시장 데이터를 불러오는 중
전체 종목
PHINIA Inc. Common Stock 과거 주가
PHINIA Inc. Common Stock · PHIN · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PHINIA Inc. Common Stock · PHIN · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩78,654 | ₩79,351 | ₩77,125 | ₩77,567 | -1.38% | 27.8만 |
| 2026.10.08 | ₩77,286 | ₩78,895 | ₩77,286 | ₩78,412 | +1.46% | 45.2만 |
| 2026.10.07 | ₩79,901 | ₩80,384 | ₩77,413 | ₩78,426 | -1.85% | 50.4만 |
| 2026.10.06 | ₩81,564 | ₩81,678 | ₩80,880 | ₩81,497 | -0.08% | 32.5만 |
| 2026.10.05 | ₩79,955 | ₩81,296 | ₩79,157 | ₩80,719 | +0.96% | 45.6만 |
| 2026.10.02 | ₩81,886 | ₩82,181 | ₩79,754 | ₩80,183 | -2.08% | 58.1만 |
| 2026.10.01 | ₩79,848 | ₩80,532 | ₩77,889 | ₩80,518 | +0.84% | 52.9만 |
| 2026.09.30 | ₩81,779 | ₩81,779 | ₩79,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,713 |
| -2.53% |
| 63.3만 |
| 2026.09.29 | ₩81,672 | ₩82,034 | ₩80,740 | ₩81,041 | -0.77% | 51.3만 |
|---|
| 2026.09.28 | ₩82,973 | ₩83,409 | ₩80,947 | ₩81,471 | -1.81% | 33.5만 |
|---|
| 2026.09.25 | ₩80,398 | ₩83,261 | ₩80,163 | ₩83,214 | +3.50% | 34.4만 |
|---|
| 2026.09.24 | ₩81,189 | ₩81,229 | ₩79,137 | ₩80,398 | -0.97% | 42.2만 |
|---|
| 2026.09.23 | ₩80,451 | ₩81,618 | ₩78,855 | ₩81,001 | +0.68% | 30만 |
|---|
| 2026.09.22 | ₩82,423 | ₩83,134 | ₩81,068 | ₩81,202 | -1.48% | 32.3만 |
|---|
| 2026.09.21 | ₩83,550 | ₩83,563 | ₩80,800 | ₩80,934 | -3.13% | 30.1만 |
|---|
| 2026.09.18 | ₩82,718 | ₩82,731 | ₩80,753 | ₩82,383 | -0.41% | 146.2만 |
|---|
| 2026.09.17 | ₩83,483 | ₩84,086 | ₩82,074 | ₩83,161 | -0.39% | 45.2만 |
|---|
| 2026.09.16 | ₩82,490 | ₩83,737 | ₩80,773 | ₩82,020 | -0.57% | 46.1만 |
|---|
| 2026.09.15 | ₩84,757 | ₩85,374 | ₩81,591 | ₩82,490 | -2.67% | 54만 |
|---|
| 2026.09.14 | ₩87,775 | ₩88,050 | ₩84,046 | ₩84,247 | -4.02% | 39.6만 |
|---|
| 2026.09.11 | ₩89,867 | ₩90,149 | ₩88,385 | ₩88,848 | -1.13% | 22만 |
|---|
| 2026.09.10 | ₩88,807 | ₩89,867 | ₩87,815 | ₩88,539 | -0.30% | 32.3만 |
|---|
| 2026.09.09 | ₩90,672 | ₩91,277 | ₩89,062 | ₩89,451 | -1.35% | 25.5만 |
|---|
| 2026.09.08 | ₩91,396 | ₩91,778 | ₩89,752 | ₩91,101 | -0.32% | 26.1만 |
|---|
| 2026.09.04 | ₩91,289 | ₩92,878 | ₩89,914 | ₩92,603 | +1.44% | 33.8만 |
|---|
| 2026.09.03 | ₩92,214 | ₩92,214 | ₩89,894 | ₩91,772 | -0.48% | 26만 |
|---|
| 2026.09.02 | ₩89,827 | ₩92,120 | ₩89,706 | ₩90,967 | +1.27% | 24.5만 |
|---|
| 2026.09.01 | ₩90,940 | ₩92,040 | ₩89,170 | ₩89,626 | -1.45% | 33.1만 |
|---|
| 2026.08.31 | ₩92,644 | ₩93,019 | ₩91,182 | ₩91,799 | -0.91% | 27.8만 |
|---|
| 2026.08.28 | ₩92,362 | ₩93,187 | ₩90,632 | ₩92,080 | -0.30% | 34.8만 |
|---|
| 2026.08.27 | ₩93,663 | ₩93,663 | ₩90,645 | ₩91,302 | -2.52% | 34.7만 |
|---|
| 2026.08.26 | ₩95,460 | ₩96,439 | ₩92,858 | ₩93,945 | -1.59% | 26.8만 |
|---|
| 2026.08.25 | ₩96,252 | ₩96,279 | ₩94,696 | ₩95,125 | -1.17% | 22.1만 |
|---|
| 2026.08.24 | ₩97,580 | ₩97,580 | ₩95,393 | ₩95,541 | -2.09% | 26.9만 |
|---|
| 2026.08.21 | ₩96,989 | ₩98,130 | ₩96,325 | ₩97,580 | +0.61% | 28.1만 |
|---|
| 2026.08.20 | ₩97,164 | ₩97,164 | ₩95,490 | ₩96,077 | -1.12% | 29.9만 |
|---|
| 2026.08.19 | ₩99,551 | ₩99,726 | ₩97,922 | ₩98,331 | -1.23% | 31.3만 |
|---|
| 2026.08.18 | ₩99,726 | ₩100,168 | ₩98,223 | ₩98,854 | -0.87% | 25.6만 |
|---|
| 2026.08.17 | ₩99,498 | ₩100,584 | ₩99,044 | ₩100,061 | +0.57% | 28.3만 |
|---|
| 2026.08.14 | ₩99,270 | ₩101,174 | ₩98,586 | ₩99,913 | +0.65% | 46.5만 |
|---|
| 2026.08.13 | ₩99,994 | ₩100,007 | ₩98,156 | ₩98,881 | -1.11% | 43.1만 |
|---|
| 2026.08.12 | ₩101,241 | ₩101,241 | ₩99,176 | ₩99,283 | -1.93% | 38.1만 |
|---|
| 2026.08.11 | ₩99,511 | ₩101,778 | ₩99,511 | ₩100,490 | +0.98% | 36.2만 |
|---|
| 2026.08.10 | ₩100,195 | ₩100,618 | ₩98,559 | ₩99,001 | -1.19% | 27.7만 |
|---|
| 2026.08.07 | ₩100,383 | ₩102,381 | ₩100,195 | ₩100,477 | +0.09% | 29.4만 |
|---|
| 2026.08.06 | ₩102,663 | ₩103,676 | ₩100,450 | ₩100,450 | -2.16% | 28.4만 |
|---|
| 2026.08.05 | ₩106,955 | ₩108,525 | ₩102,462 | ₩102,623 | -4.05% | 35.6만 |
|---|
| 2026.08.04 | ₩104,836 | ₩107,592 | ₩104,340 | ₩107,197 | +2.25% | 46.6만 |
|---|
| 2026.08.03 | ₩98,720 | ₩105,480 | ₩98,720 | ₩104,688 | +6.05% | 59.6만 |
|---|
| 2026.07.31 | ₩96,654 | ₩101,214 | ₩95,380 | ₩98,706 | +2.12% | 58.7만 |
|---|
| 2026.07.30 | ₩104,487 | ₩104,487 | ₩91,208 | ₩97,995 | -6.21% | 100.2만 |
|---|
| 2026.07.29 | ₩108,484 | ₩110,818 | ₩107,291 | ₩110,161 | +1.55% | 52.4만 |
|---|
| 2026.07.28 | ₩106,137 | ₩108,538 | ₩104,957 | ₩107,975 | +1.73% | 38.2만 |
|---|
| 2026.07.27 | ₩105,520 | ₩106,077 | ₩102,609 | ₩105,305 | -0.20% | 24만 |
|---|
| 2026.07.24 | ₩106,446 | ₩107,197 | ₩104,474 | ₩105,145 | -1.22% | 15.3만 |
|---|
| 2026.07.23 | ₩104,568 | ₩106,097 | ₩103,508 | ₩105,131 | +0.54% | 29.9만 |
|---|
| 2026.07.22 | ₩105,694 | ₩108,551 | ₩105,507 | ₩106,955 | +1.19% | 23.8만 |
|---|
| 2026.07.21 | ₩104,608 | ₩108,142 | ₩104,128 | ₩106,164 | +1.49% | 30.5만 |
|---|
| 2026.07.20 | ₩107,264 | ₩107,264 | ₩103,045 | ₩103,535 | -3.48% | 22.7만 |
|---|
| 2026.07.17 | ₩106,325 | ₩108,927 | ₩102,636 | ₩107,492 | +1.10% | 19.4만 |
|---|
| 2026.07.16 | ₩106,620 | ₩109,468 | ₩106,513 | ₩108,686 | +1.94% | 22.7만 |
|---|
| 2026.07.15 | ₩105,024 | ₩107,331 | ₩104,769 | ₩106,674 | +1.57% | 27만 |
|---|
| 2026.07.14 | ₩105,064 | ₩105,225 | ₩103,280 | ₩104,957 | -0.10% | 19만 |
|---|
| 2026.07.13 | ₩103,736 | ₩105,044 | ₩103,253 | ₩103,522 | -0.21% | 23.7만 |
|---|
| 2026.07.10 | ₩104,823 | ₩106,432 | ₩104,769 | ₩104,809 | -0.01% | 24.2만 |
|---|
| 2026.07.09 | ₩104,487 | ₩106,345 | ₩102,797 | ₩105,547 | +1.01% | 18만 |
|---|
| 2026.07.08 | ₩103,937 | ₩104,823 | ₩101,241 | ₩103,173 | -0.74% | 28.6만 |
|---|
| 2026.07.07 | ₩105,788 | ₩106,982 | ₩104,970 | ₩104,997 | -0.75% | 30.3만 |
|---|
| 2026.07.06 | ₩101,831 | ₩107,049 | ₩101,831 | ₩106,875 | +4.95% | 34.1만 |
|---|
| 2026.07.02 | ₩105,681 | ₩106,083 | ₩98,894 | ₩101,550 | -3.91% | 48.3만 |
|---|
| 2026.07.01 | ₩110,590 | ₩110,590 | ₩104,595 | ₩104,809 | -5.23% | 38.3만 |
|---|
| 2026.06.30 | ₩109,852 | ₩111,221 | ₩109,826 | ₩110,483 | +0.57% | 36.5만 |
|---|
| 2026.06.29 | ₩112,267 | ₩112,320 | ₩108,686 | ₩109,088 | -2.83% | 56.3만 |
|---|
| 2026.06.26 | ₩113,702 | ₩114,312 | ₩110,630 | ₩113,769 | +0.06% | 172.9만 |
|---|
| 2026.06.25 | ₩112,777 | ₩114,708 | ₩111,744 | ₩114,024 | +1.11% | 45.7만 |
|---|
| 2026.06.24 | ₩107,975 | ₩111,999 | ₩107,069 | ₩111,985 | +3.71% | 60.7만 |
|---|
| 2026.06.23 | ₩107,063 | ₩108,994 | ₩106,499 | ₩108,001 | +0.88% | 39.5만 |
|---|
| 2026.06.22 | ₩109,329 | ₩110,315 | ₩108,216 | ₩109,088 | -0.22% | 43.2만 |
|---|
| 2026.06.18 | ₩105,775 | ₩108,766 | ₩105,212 | ₩108,350 | +2.43% | 85.1만 |
|---|
| 2026.06.17 | ₩108,753 | ₩110,879 | ₩104,957 | ₩105,091 | -3.37% | 48.1만 |
|---|
| 2026.06.16 | ₩112,803 | ₩113,434 | ₩109,343 | ₩109,557 | -2.88% | 32만 |
|---|
| 2026.06.15 | ₩115,499 | ₩116,606 | ₩112,052 | ₩112,200 | -2.86% | 37.2만 |
|---|
| 2026.06.12 | ₩112,401 | ₩116,217 | ₩112,401 | ₩114,225 | +1.62% | 69.8만 |
|---|
| 2026.06.11 | ₩108,967 | ₩109,920 | ₩106,734 | ₩109,732 | +0.70% | 35.7만 |
|---|
| 2026.06.10 | ₩109,249 | ₩110,939 | ₩107,633 | ₩107,988 | -1.15% | 37.4만 |
|---|
| 2026.06.09 | ₩108,779 | ₩110,027 | ₩106,419 | ₩109,329 | +0.51% | 29.8만 |
|---|
| 2026.06.08 | ₩107,022 | ₩109,920 | ₩106,821 | ₩107,948 | +0.86% | 31.1만 |
|---|
| 2026.06.05 | ₩109,048 | ₩109,209 | ₩105,607 | ₩106,607 | -2.24% | 25.2만 |
|---|
| 2026.06.04 | ₩107,304 | ₩111,797 | ₩107,224 | ₩110,322 | +2.81% | 27.1만 |
|---|
| 2026.06.03 | ₩104,581 | ₩108,243 | ₩104,467 | ₩107,344 | +2.64% | 42.7만 |
|---|
| 2026.06.02 | ₩102,328 | ₩107,498 | ₩102,328 | ₩105,292 | +2.90% | 30.2만 |
|---|
| 2026.06.01 | ₩102,274 | ₩102,509 | ₩100,718 | ₩102,261 | -0.01% | 24.4만 |
|---|
| 2026.05.29 | ₩102,878 | ₩104,528 | ₩102,288 | ₩103,629 | +0.73% | 47.2만 |
|---|
| 2026.05.28 | ₩103,562 | ₩104,299 | ₩101,630 | ₩103,843 | +0.27% | 33.6만 |
|---|
| 2026.05.27 | ₩103,562 | ₩105,185 | ₩103,385 | ₩104,487 | +0.89% | 18만 |
|---|
| 2026.05.26 | ₩101,912 | ₩103,200 | ₩101,845 | ₩103,119 | +1.18% | 17.4만 |
|---|
| 2026.05.22 | ₩99,685 | ₩100,396 | ₩98,988 | ₩100,329 | +0.65% | 19.2만 |
|---|
| 2026.05.21 | ₩99,082 | ₩99,820 | ₩97,633 | ₩99,015 | -0.07% | 25.6만 |
|---|
| 2026.05.20 | ₩96,828 | ₩100,088 | ₩96,265 | ₩99,967 | +3.24% | 32.9만 |
|---|
| 2026.05.19 | ₩99,256 | ₩99,491 | ₩95,514 | ₩95,836 | -3.45% | 51.3만 |
|---|
| 2026.05.18 | ₩103,133 | ₩103,877 | ₩100,611 | ₩100,651 | -2.41% | 21.1만 |
|---|
| 2026.05.15 | ₩105,614 | ₩105,922 | ₩101,925 | ₩102,006 | -3.42% | 29.8만 |
|---|
| 2026.05.14 | ₩107,009 | ₩107,934 | ₩105,520 | ₩106,700 | -0.29% | 26.2만 |
|---|
| 2026.05.13 | ₩105,721 | ₩107,344 | ₩104,977 | ₩106,057 | +0.32% | 39.1만 |
|---|
| 2026.05.12 | ₩107,854 | ₩107,854 | ₩105,037 | ₩105,131 | -2.52% | 32.5만 |
|---|
| 2026.05.11 | ₩107,371 | ₩108,082 | ₩105,694 | ₩107,653 | +0.26% | 29.3만 |
|---|
| 2026.05.08 | ₩105,788 | ₩107,465 | ₩105,017 | ₩107,130 | +1.27% | 24.7만 |
|---|
| 2026.05.07 | ₩105,762 | ₩106,266 | ₩104,407 | ₩105,225 | -0.51% | 32.9만 |
|---|
| 2026.05.06 | ₩105,426 | ₩108,545 | ₩104,789 | ₩105,104 | -0.31% | 44.3만 |
|---|
| 2026.05.05 | ₩100,155 | ₩103,226 | ₩100,155 | ₩102,006 | +1.85% | 43.1만 |
|---|
| 2026.05.04 | ₩98,438 | ₩101,550 | ₩97,331 | ₩99,565 | +1.14% | 42.3만 |
|---|
| 2026.05.01 | ₩97,942 | ₩103,877 | ₩96,795 | ₩99,283 | +1.37% | 38.1만 |
|---|
| 2026.04.30 | ₩95,098 | ₩100,584 | ₩93,703 | ₩96,775 | +1.76% | 64.5만 |
|---|
| 2026.04.29 | ₩97,110 | ₩98,022 | ₩95,433 | ₩96,721 | -0.40% | 50.3만 |
|---|
| 2026.04.28 | ₩96,909 | ₩97,513 | ₩94,857 | ₩97,271 | +0.37% | 31만 |
|---|
| 2026.04.27 | ₩98,948 | ₩99,873 | ₩96,600 | ₩96,761 | -2.21% | 24.5만 |
|---|
| 2026.04.24 | ₩97,714 | ₩99,149 | ₩97,030 | ₩98,840 | +1.15% | 40만 |
|---|
| 2026.04.23 | ₩97,513 | ₩98,398 | ₩95,822 | ₩97,741 | +0.23% | 22.1만 |
|---|
| 2026.04.22 | ₩98,143 | ₩98,599 | ₩96,802 | ₩97,043 | -1.12% | 16.6만 |
|---|
| 2026.04.21 | ₩99,256 | ₩100,175 | ₩97,258 | ₩97,325 | -1.95% | 22.2만 |
|---|
| 2026.04.20 | ₩98,130 | ₩99,243 | ₩97,593 | ₩98,948 | +0.83% | 30만 |
|---|
| 2026.04.17 | ₩95,514 | ₩99,015 | ₩95,366 | ₩98,130 | +2.74% | 28.9만 |
|---|
| 2026.04.16 | ₩92,670 | ₩94,951 | ₩91,866 | ₩93,650 | +1.06% | 29.4만 |
|---|
| 2026.04.15 | ₩93,287 | ₩94,454 | ₩89,887 | ₩92,429 | -0.92% | 46.5만 |
|---|
| 2026.04.14 | ₩98,170 | ₩98,331 | ₩93,745 | ₩94,039 | -4.21% | 47.1만 |
|---|
| 2026.04.13 | ₩96,788 | ₩98,089 | ₩95,514 | ₩97,995 | +1.25% | 31.3만 |
|---|
| 2026.04.10 | ₩99,404 | ₩99,444 | ₩97,063 | ₩97,942 | -1.47% | 33.6만 |
|---|
| 2026.04.09 | ₩97,097 | ₩100,155 | ₩97,097 | ₩99,296 | +2.27% | 33만 |
|---|
| 2026.04.08 | ₩95,608 | ₩97,801 | ₩95,286 | ₩97,593 | +2.08% | 37.5만 |
|---|
| 2026.04.07 | ₩91,423 | ₩91,960 | ₩90,417 | ₩91,718 | +0.32% | 26.4만 |
|---|
| 2026.04.06 | ₩91,839 | ₩92,033 | ₩90,712 | ₩91,745 | -0.10% | 23.5만 |
|---|
| 2026.04.02 | ₩91,946 | ₩92,523 | ₩90,404 | ₩92,040 | +0.10% | 29.5만 |
|---|
| 2026.04.01 | ₩92,228 | ₩93,931 | ₩92,080 | ₩93,381 | +1.25% | 38.8만 |
|---|
| 2026.03.31 | ₩89,974 | ₩92,496 | ₩89,787 | ₩91,799 | +2.03% | 40.8만 |
|---|
| 2026.03.30 | ₩90,538 | ₩90,538 | ₩88,351 | ₩88,418 | -2.34% | 37.2만 |
|---|
| 2026.03.27 | ₩91,101 | ₩91,671 | ₩89,934 | ₩90,015 | -1.19% | 33.8만 |
|---|
| 2026.03.26 | ₩90,927 | ₩92,684 | ₩90,927 | ₩92,000 | +1.18% | 34.9만 |
|---|
| 2026.03.25 | ₩91,946 | ₩92,623 | ₩91,128 | ₩92,402 | +0.50% | 35.9만 |
|---|
| 2026.03.24 | ₩87,332 | ₩90,994 | ₩87,332 | ₩90,323 | +3.42% | 42만 |
|---|
| 2026.03.23 | ₩87,211 | ₩89,227 | ₩87,211 | ₩88,231 | +1.17% | 33.5만 |
|---|
| 2026.03.20 | ₩84,998 | ₩85,414 | ₩83,523 | ₩84,140 | -1.01% | 92.2만 |
|---|
| 2026.03.19 | ₩83,831 | ₩85,749 | ₩83,603 | ₩85,159 | +1.58% | 27만 |
|---|
| 2026.03.18 | ₩85,521 | ₩86,326 | ₩84,529 | ₩84,971 | -0.64% | 35.3만 |
|---|
| 2026.03.17 | ₩86,903 | ₩87,520 | ₩85,293 | ₩85,924 | -1.13% | 21.4만 |
|---|
| 2026.03.16 | ₩85,602 | ₩86,581 | ₩85,126 | ₩85,857 | +0.30% | 26.5만 |
|---|
| 2026.03.13 | ₩86,608 | ₩86,863 | ₩84,374 | ₩84,542 | -2.39% | 40.3만 |
|---|
| 2026.03.12 | ₩84,904 | ₩86,179 | ₩84,784 | ₩85,991 | +1.28% | 52.5만 |
|---|
| 2026.03.11 | ₩88,740 | ₩89,505 | ₩86,930 | ₩87,010 | -1.95% | 36.3만 |
|---|
| 2026.03.10 | ₩90,028 | ₩91,624 | ₩88,982 | ₩88,995 | -1.15% | 39.4만 |
|---|
| 2026.03.09 | ₩87,801 | ₩90,202 | ₩86,125 | ₩89,948 | +2.44% | 45.3만 |
|---|
| 2026.03.06 | ₩91,463 | ₩91,463 | ₩89,532 | ₩90,162 | -1.42% | 40.2만 |
|---|
| 2026.03.05 | ₩95,554 | ₩96,138 | ₩91,644 | ₩93,274 | -2.39% | 53.8만 |
|---|
| 2026.03.04 | ₩96,681 | ₩98,948 | ₩95,782 | ₩96,896 | +0.22% | 45.2만 |
|---|
| 2026.03.03 | ₩94,240 | ₩96,372 | ₩92,550 | ₩96,292 | +2.18% | 54.6만 |
|---|
| 2026.03.02 | ₩96,064 | ₩97,955 | ₩94,240 | ₩97,432 | +1.42% | 56만 |
|---|
| 2026.02.27 | ₩98,586 | ₩99,605 | ₩96,989 | ₩97,419 | -1.18% | 54.3만 |
|---|
| 2026.02.26 | ₩104,340 | ₩104,742 | ₩99,323 | ₩99,431 | -4.70% | 57만 |
|---|
| 2026.02.25 | ₩106,821 | ₩106,821 | ₩103,508 | ₩104,662 | -2.02% | 57.7만 |
|---|
| 2026.02.24 | ₩103,280 | ₩108,793 | ₩103,273 | ₩106,124 | +2.75% | 67.5만 |
|---|
| 2026.02.23 | ₩101,416 | ₩103,226 | ₩99,149 | ₩103,159 | +1.72% | 40.7만 |
|---|
| 2026.02.20 | ₩100,598 | ₩103,354 | ₩99,833 | ₩101,925 | +1.32% | 32.9만 |
|---|
| 2026.02.19 | ₩101,080 | ₩101,550 | ₩99,062 | ₩101,000 | -0.08% | 71.1만 |
|---|
| 2026.02.18 | ₩101,188 | ₩103,200 | ₩100,463 | ₩101,952 | +0.76% | 42.9만 |
|---|
| 2026.02.17 | ₩99,927 | ₩102,677 | ₩99,927 | ₩101,282 | +1.36% | 46.5만 |
|---|
| 2026.02.13 | ₩101,228 | ₩102,972 | ₩100,007 | ₩101,590 | +0.36% | 43.9만 |
|---|
| 2026.02.12 | ₩104,286 | ₩105,829 | ₩95,769 | ₩99,967 | -4.14% | 78만 |
|---|
| 2026.02.11 | ₩101,295 | ₩104,802 | ₩100,812 | ₩104,299 | +2.97% | 75.9만 |
|---|
| 2026.02.10 | ₩99,256 | ₩100,852 | ₩99,082 | ₩100,209 | +0.96% | 37.7만 |
|---|
| 2026.02.09 | ₩98,331 | ₩99,739 | ₩97,432 | ₩99,538 | +1.23% | 38.9만 |
|---|
| 2026.02.06 | ₩95,621 | ₩99,082 | ₩95,621 | ₩98,840 | +3.37% | 34만 |
|---|
| 2026.02.05 | ₩95,138 | ₩96,929 | ₩94,910 | ₩95,340 | +0.21% | 33만 |
|---|
| 2026.02.04 | ₩95,675 | ₩98,176 | ₩95,326 | ₩95,809 | +0.14% | 40.4만 |
|---|
| 2026.02.03 | ₩94,267 | ₩96,116 | ₩93,891 | ₩95,594 | +1.41% | 57.8만 |
|---|
| 2026.02.02 | ₩95,755 | ₩96,500 | ₩93,354 | ₩93,623 | -2.23% | 57.1만 |
|---|
| 2026.01.30 | ₩96,627 | ₩96,627 | ₩94,428 | ₩95,460 | -1.21% | 46.2만 |
|---|
| 2026.01.29 | ₩94,119 | ₩94,613 | ₩92,550 | ₩94,481 | +0.38% | 33.4만 |
|---|
| 2026.01.28 | ₩92,791 | ₩94,159 | ₩91,510 | ₩92,603 | -0.20% | 25.3만 |
|---|
| 2026.01.27 | ₩92,013 | ₩93,321 | ₩91,490 | ₩92,657 | +0.70% | 28.1만 |
|---|
| 2026.01.26 | ₩92,322 | ₩93,381 | ₩91,383 | ₩92,201 | -0.13% | 28.2만 |
|---|
| 2026.01.23 | ₩92,717 | ₩93,381 | ₩91,597 | ₩92,335 | -0.41% | 17.8만 |
|---|
| 2026.01.22 | ₩94,508 | ₩94,810 | ₩92,476 | ₩93,019 | -1.58% | 25.5만 |
|---|
| 2026.01.21 | ₩91,852 | ₩94,682 | ₩91,369 | ₩94,347 | +2.72% | 29.3만 |
|---|
| 2026.01.20 | ₩92,885 | ₩92,885 | ₩90,082 | ₩90,712 | -2.34% | 31.9만 |
|---|
| 2026.01.16 | ₩94,562 | ₩94,884 | ₩92,630 | ₩93,019 | -1.63% | 29.9만 |
|---|
| 2026.01.15 | ₩94,186 | ₩95,199 | ₩93,073 | ₩94,052 | -0.14% | 39.8만 |
|---|
| 2026.01.14 | ₩93,468 | ₩93,797 | ₩91,785 | ₩93,636 | +0.18% | 42.6만 |
|---|
| 2026.01.13 | ₩92,764 | ₩93,831 | ₩92,134 | ₩93,126 | +0.39% | 57.8만 |
|---|
| 2026.01.12 | ₩92,429 | ₩93,931 | ₩91,664 | ₩92,295 | -0.15% | 42.9만 |
|---|
| 2026.01.09 | ₩91,973 | ₩92,979 | ₩90,591 | ₩92,845 | +0.95% | 42.4만 |
|---|
| 2026.01.08 | ₩88,043 | ₩91,396 | ₩88,043 | ₩91,168 | +3.55% | 35.9만 |
|---|
| 2026.01.07 | ₩90,082 | ₩90,565 | ₩87,694 | ₩88,928 | -1.28% | 40.6만 |
|---|
| 2026.01.06 | ₩87,788 | ₩90,430 | ₩86,836 | ₩90,243 | +2.80% | 42.5만 |
|---|
| 2026.01.05 | ₩87,252 | ₩88,968 | ₩87,117 | ₩88,445 | +1.37% | 43.9만 |
|---|
| 2026.01.02 | ₩84,260 | ₩86,715 | ₩83,737 | ₩86,715 | +2.91% | 37.5만 |
|---|
| 2025.12.31 | ₩85,012 | ₩85,629 | ₩83,576 | ₩84,086 | -1.09% | 28.3만 |
|---|
| 2025.12.30 | ₩82,745 | ₩85,414 | ₩82,530 | ₩84,945 | +2.66% | 49.7만 |
|---|
| 2025.12.29 | ₩82,463 | ₩82,772 | ₩81,719 | ₩82,691 | +0.28% | 30.3만 |
|---|
| 2025.12.26 | ₩82,249 | ₩82,852 | ₩81,873 | ₩82,356 | +0.13% | 26.8만 |
|---|
| 2025.12.24 | ₩81,927 | ₩82,477 | ₩81,605 | ₩82,249 | +0.39% | 12.3만 |
|---|
| 2025.12.23 | ₩81,819 | ₩82,973 | ₩81,819 | ₩81,967 | +0.18% | 38만 |
|---|
| 2025.12.22 | ₩81,538 | ₩82,819 | ₩79,405 | ₩81,873 | +0.41% | 37.3만 |
|---|
| 2025.12.19 | ₩80,156 | ₩82,155 | ₩79,861 | ₩81,189 | +1.29% | 148.2만 |
|---|
| 2025.12.18 | ₩79,821 | ₩81,068 | ₩79,405 | ₩80,143 | +0.40% | 45.4만 |
|---|
| 2025.12.17 | ₩78,131 | ₩79,579 | ₩77,919 | ₩79,566 | +1.84% | 45.6만 |
|---|
| 2025.12.16 | ₩77,755 | ₩78,674 | ₩77,634 | ₩78,345 | +0.76% | 50.7만 |
|---|
| 2025.12.15 | ₩77,165 | ₩77,688 | ₩75,690 | ₩77,500 | +0.43% | 38.3만 |
|---|
| 2025.12.12 | ₩78,426 | ₩78,426 | ₩77,232 | ₩77,675 | -0.96% | 35.2만 |
|---|
| 2025.12.11 | ₩77,487 | ₩78,895 | ₩77,406 | ₩77,916 | +0.55% | 44.5만 |
|---|
| 2025.12.10 | ₩74,603 | ₩77,655 | ₩74,402 | ₩77,420 | +3.78% | 42.7만 |
|---|
| 2025.12.09 | ₩72,819 | ₩76,468 | ₩72,819 | ₩74,536 | +2.36% | 48.5만 |
|---|
| 2025.12.08 | ₩73,101 | ₩73,678 | ₩72,115 | ₩72,591 | -0.70% | 30만 |
|---|
| 2025.12.05 | ₩72,779 | ₩73,731 | ₩72,538 | ₩72,980 | +0.28% | 29.5만 |
|---|
| 2025.12.04 | ₩73,476 | ₩73,718 | ₩72,162 | ₩72,806 | -0.91% | 26.7만 |
|---|
| 2025.12.03 | ₩72,994 | ₩73,979 | ₩72,524 | ₩73,128 | +0.18% | 26.3만 |
|---|
| 2025.12.02 | ₩73,450 | ₩73,450 | ₩72,041 | ₩72,873 | -0.79% | 30.2만 |
|---|
| 2025.12.01 | ₩70,834 | ₩73,383 | ₩70,834 | ₩73,047 | +3.12% | 29.1만 |
|---|
| 2025.11.28 | ₩73,611 | ₩73,611 | ₩72,323 | ₩72,551 | -1.44% | 14.9만 |
|---|
| 2025.11.26 | ₩72,994 | ₩74,228 | ₩72,712 | ₩72,725 | -0.37% | 43.2만 |
|---|
| 2025.11.25 | ₩72,175 | ₩73,946 | ₩72,175 | ₩73,651 | +2.04% | 41.5만 |
|---|
| 2025.11.24 | ₩71,049 | ₩72,350 | ₩70,593 | ₩72,055 | +1.42% | 34.5만 |
|---|
| 2025.11.21 | ₩69,815 | ₩71,907 | ₩69,748 | ₩71,679 | +2.67% | 49.9만 |
|---|
| 2025.11.20 | ₩71,464 | ₩72,403 | ₩68,916 | ₩69,131 | -3.27% | 38.1만 |
|---|
| 2025.11.19 | ₩70,727 | ₩71,210 | ₩69,855 | ₩71,169 | +0.63% | 41만 |
|---|
| 2025.11.18 | ₩69,707 | ₩70,888 | ₩68,956 | ₩70,458 | +1.08% | 46.4만 |
|---|
| 2025.11.17 | ₩72,323 | ₩73,101 | ₩70,056 | ₩70,391 | -2.67% | 42.7만 |
|---|
| 2025.11.14 | ₩73,195 | ₩73,235 | ₩71,686 | ₩72,766 | -0.59% | 34.2만 |
|---|
| 2025.11.13 | ₩73,691 | ₩74,261 | ₩72,967 | ₩73,329 | -0.49% | 39.9만 |
|---|
| 2025.11.12 | ₩72,551 | ₩74,308 | ₩72,397 | ₩73,704 | +1.59% | 32.6만 |
|---|
| 2025.11.11 | ₩72,430 | ₩73,282 | ₩72,102 | ₩72,484 | +0.07% | 20.6만 |
|---|
| 2025.11.10 | ₩71,947 | ₩72,967 | ₩71,518 | ₩72,323 | +0.52% | 24.1만 |
|---|
| 2025.11.07 | ₩71,156 | ₩72,403 | ₩70,901 | ₩71,599 | +0.62% | 35만 |
|---|
| 2025.11.06 | ₩71,505 | ₩71,786 | ₩70,559 | ₩70,740 | -1.07% | 32.7만 |
|---|
| 2025.11.05 | ₩69,976 | ₩71,733 | ₩69,976 | ₩71,733 | +2.51% | 29.3만 |
|---|
| 2025.11.04 | ₩70,163 | ₩70,418 | ₩69,453 | ₩70,096 | -0.10% | 23.2만 |
|---|
| 2025.11.03 | ₩71,236 | ₩72,229 | ₩70,056 | ₩70,673 | -0.79% | 44.8만 |
|---|
| 2025.10.31 | ₩69,600 | ₩69,976 | ₩68,782 | ₩69,627 | +0.04% | 50만 |
|---|
| 2025.10.30 | ₩69,520 | ₩70,794 | ₩69,124 | ₩69,613 | +0.14% | 60.3만 |
|---|
| 2025.10.29 | ₩71,223 | ₩71,806 | ₩69,654 | ₩69,774 | -2.03% | 66.5만 |
|---|
| 2025.10.28 | ₩72,900 | ₩74,469 | ₩70,619 | ₩72,296 | -0.83% | 48.3만 |
|---|
| 2025.10.27 | ₩72,095 | ₩74,871 | ₩72,095 | ₩73,704 | +2.23% | 61.1만 |
|---|
| 2025.10.24 | ₩73,543 | ₩74,174 | ₩73,101 | ₩73,369 | -0.24% | 35.1만 |
|---|
| 2025.10.23 | ₩73,718 | ₩74,107 | ₩72,819 | ₩72,886 | -1.13% | 28.5만 |
|---|
| 2025.10.22 | ₩72,739 | ₩74,013 | ₩72,162 | ₩73,101 | +0.50% | 26.2만 |
|---|
| 2025.10.21 | ₩71,143 | ₩73,289 | ₩70,660 | ₩72,725 | +2.22% | 20.5만 |
|---|
| 2025.10.20 | ₩71,451 | ₩71,921 | ₩70,955 | ₩71,223 | -0.32% | 20.9만 |
|---|
| 2025.10.17 | ₩71,183 | ₩72,014 | ₩70,727 | ₩71,156 | -0.04% | 25.5만 |
|---|
| 2025.10.16 | ₩70,915 | ₩71,692 | ₩70,472 | ₩71,599 | +0.96% | 37.4만 |
|---|
| 2025.10.15 | ₩71,478 | ₩72,041 | ₩70,941 | ₩71,156 | -0.45% | 36.7만 |
|---|
| 2025.10.14 | ₩68,473 | ₩70,888 | ₩68,131 | ₩70,874 | +3.51% | 60.3만 |
|---|
| 2025.10.13 | ₩69,895 | ₩70,418 | ₩68,594 | ₩69,010 | -1.27% | 41.5만 |
|---|
| 2025.10.10 | ₩70,807 | ₩71,297 | ₩69,064 | ₩69,453 | -1.91% | 36.8만 |
|---|