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 | ₩78,334 | ₩79,028 | ₩76,811 | ₩77,252 | -1.38% | 27.8만 |
| 2026.10.08 | ₩76,971 | ₩78,574 | ₩76,971 | ₩78,093 | +1.46% | 45.2만 |
| 2026.10.07 | ₩79,576 | ₩80,057 | ₩77,098 | ₩78,107 | -1.85% | 50.4만 |
| 2026.10.06 | ₩81,232 | ₩81,346 | ₩80,551 | ₩81,166 | -0.08% | 32.5만 |
| 2026.10.05 | ₩79,629 | ₩80,965 | ₩78,835 | ₩80,391 | +0.96% | 45.6만 |
| 2026.10.02 | ₩81,553 | ₩81,847 | ₩79,429 | ₩79,857 | -2.08% | 58.1만 |
| 2026.10.01 | ₩79,523 | ₩80,204 | ₩77,572 | ₩80,190 | +0.84% | 52.9만 |
| 2026.09.30 | ₩81,446 | ₩81,446 | ₩79,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,389 |
| -2.53% |
| 63.3만 |
| 2026.09.29 | ₩81,339 | ₩81,700 | ₩80,411 | ₩80,711 | -0.77% | 51.3만 |
|---|
| 2026.09.28 | ₩82,635 | ₩83,069 | ₩80,618 | ₩81,139 | -1.81% | 33.5만 |
|---|
| 2026.09.25 | ₩80,070 | ₩82,922 | ₩79,836 | ₩82,876 | +3.50% | 34.4만 |
|---|
| 2026.09.24 | ₩80,858 | ₩80,898 | ₩78,815 | ₩80,070 | -0.97% | 42.2만 |
|---|
| 2026.09.23 | ₩80,124 | ₩81,286 | ₩78,534 | ₩80,671 | +0.68% | 30만 |
|---|
| 2026.09.22 | ₩82,087 | ₩82,795 | ₩80,738 | ₩80,872 | -1.48% | 32.3만 |
|---|
| 2026.09.21 | ₩83,209 | ₩83,223 | ₩80,471 | ₩80,605 | -3.13% | 30.1만 |
|---|
| 2026.09.18 | ₩82,381 | ₩82,395 | ₩80,424 | ₩82,047 | -0.41% | 146.2만 |
|---|
| 2026.09.17 | ₩83,143 | ₩83,744 | ₩81,740 | ₩82,822 | -0.39% | 45.2만 |
|---|
| 2026.09.16 | ₩82,154 | ₩83,396 | ₩80,444 | ₩81,687 | -0.57% | 46.1만 |
|---|
| 2026.09.15 | ₩84,412 | ₩85,026 | ₩81,259 | ₩82,154 | -2.67% | 54만 |
|---|
| 2026.09.14 | ₩87,417 | ₩87,691 | ₩83,704 | ₩83,904 | -4.02% | 39.6만 |
|---|
| 2026.09.11 | ₩89,501 | ₩89,782 | ₩88,025 | ₩88,486 | -1.13% | 22만 |
|---|
| 2026.09.10 | ₩88,446 | ₩89,501 | ₩87,457 | ₩88,179 | -0.30% | 32.3만 |
|---|
| 2026.09.09 | ₩90,303 | ₩90,905 | ₩88,700 | ₩89,087 | -1.35% | 25.5만 |
|---|
| 2026.09.08 | ₩91,024 | ₩91,405 | ₩89,386 | ₩90,730 | -0.32% | 26.1만 |
|---|
| 2026.09.04 | ₩90,917 | ₩92,500 | ₩89,548 | ₩92,226 | +1.44% | 33.8만 |
|---|
| 2026.09.03 | ₩91,839 | ₩91,839 | ₩89,528 | ₩91,398 | -0.48% | 26만 |
|---|
| 2026.09.02 | ₩89,461 | ₩91,745 | ₩89,341 | ₩90,597 | +1.27% | 24.5만 |
|---|
| 2026.09.01 | ₩90,570 | ₩91,665 | ₩88,807 | ₩89,261 | -1.45% | 33.1만 |
|---|
| 2026.08.31 | ₩92,266 | ₩92,641 | ₩90,810 | ₩91,425 | -0.91% | 27.8만 |
|---|
| 2026.08.28 | ₩91,986 | ₩92,807 | ₩90,263 | ₩91,705 | -0.30% | 34.8만 |
|---|
| 2026.08.27 | ₩93,282 | ₩93,282 | ₩90,276 | ₩90,931 | -2.52% | 34.7만 |
|---|
| 2026.08.26 | ₩95,072 | ₩96,047 | ₩92,480 | ₩93,562 | -1.59% | 26.8만 |
|---|
| 2026.08.25 | ₩95,860 | ₩95,887 | ₩94,310 | ₩94,738 | -1.17% | 22.1만 |
|---|
| 2026.08.24 | ₩97,182 | ₩97,182 | ₩95,005 | ₩95,152 | -2.09% | 26.9만 |
|---|
| 2026.08.21 | ₩96,595 | ₩97,730 | ₩95,933 | ₩97,182 | +0.61% | 28.1만 |
|---|
| 2026.08.20 | ₩96,768 | ₩96,768 | ₩95,101 | ₩95,686 | -1.12% | 29.9만 |
|---|
| 2026.08.19 | ₩99,146 | ₩99,320 | ₩97,523 | ₩97,930 | -1.23% | 31.3만 |
|---|
| 2026.08.18 | ₩99,320 | ₩99,761 | ₩97,824 | ₩98,451 | -0.87% | 25.6만 |
|---|
| 2026.08.17 | ₩99,093 | ₩100,175 | ₩98,641 | ₩99,654 | +0.57% | 28.3만 |
|---|
| 2026.08.14 | ₩98,866 | ₩100,762 | ₩98,184 | ₩99,507 | +0.65% | 46.5만 |
|---|
| 2026.08.13 | ₩99,587 | ₩99,600 | ₩97,757 | ₩98,478 | -1.11% | 43.1만 |
|---|
| 2026.08.12 | ₩100,829 | ₩100,829 | ₩98,772 | ₩98,879 | -1.93% | 38.1만 |
|---|
| 2026.08.11 | ₩99,106 | ₩101,364 | ₩99,106 | ₩100,081 | +0.98% | 36.2만 |
|---|
| 2026.08.10 | ₩99,787 | ₩100,208 | ₩98,158 | ₩98,598 | -1.19% | 27.7만 |
|---|
| 2026.08.07 | ₩99,974 | ₩101,965 | ₩99,787 | ₩100,068 | +0.09% | 29.4만 |
|---|
| 2026.08.06 | ₩102,245 | ₩103,254 | ₩100,041 | ₩100,041 | -2.16% | 28.4만 |
|---|
| 2026.08.05 | ₩106,520 | ₩108,083 | ₩102,045 | ₩102,205 | -4.05% | 35.6만 |
|---|
| 2026.08.04 | ₩104,409 | ₩107,154 | ₩103,915 | ₩106,760 | +2.25% | 46.6만 |
|---|
| 2026.08.03 | ₩98,318 | ₩105,050 | ₩98,318 | ₩104,262 | +6.05% | 59.6만 |
|---|
| 2026.07.31 | ₩96,261 | ₩100,802 | ₩94,992 | ₩98,304 | +2.12% | 58.7만 |
|---|
| 2026.07.30 | ₩104,062 | ₩104,062 | ₩90,837 | ₩97,596 | -6.21% | 100.2만 |
|---|
| 2026.07.29 | ₩108,043 | ₩110,367 | ₩106,854 | ₩109,713 | +1.55% | 52.4만 |
|---|
| 2026.07.28 | ₩105,705 | ₩108,096 | ₩104,529 | ₩107,535 | +1.73% | 38.2만 |
|---|
| 2026.07.27 | ₩105,091 | ₩105,645 | ₩102,192 | ₩104,877 | -0.20% | 24만 |
|---|
| 2026.07.24 | ₩106,012 | ₩106,760 | ₩104,049 | ₩104,716 | -1.22% | 15.3만 |
|---|
| 2026.07.23 | ₩104,142 | ₩105,665 | ₩103,087 | ₩104,703 | +0.54% | 29.9만 |
|---|
| 2026.07.22 | ₩105,264 | ₩108,110 | ₩105,077 | ₩106,520 | +1.19% | 23.8만 |
|---|
| 2026.07.21 | ₩104,182 | ₩107,702 | ₩103,704 | ₩105,732 | +1.49% | 30.5만 |
|---|
| 2026.07.20 | ₩106,827 | ₩106,827 | ₩102,626 | ₩103,113 | -3.48% | 22.7만 |
|---|
| 2026.07.17 | ₩105,892 | ₩108,484 | ₩102,218 | ₩107,054 | +1.10% | 19.4만 |
|---|
| 2026.07.16 | ₩106,186 | ₩109,022 | ₩106,079 | ₩108,243 | +1.94% | 22.7만 |
|---|
| 2026.07.15 | ₩104,596 | ₩106,894 | ₩104,342 | ₩106,239 | +1.57% | 27만 |
|---|
| 2026.07.14 | ₩104,636 | ₩104,797 | ₩102,860 | ₩104,529 | -0.10% | 19만 |
|---|
| 2026.07.13 | ₩103,314 | ₩104,616 | ₩102,833 | ₩103,100 | -0.21% | 23.7만 |
|---|
| 2026.07.10 | ₩104,396 | ₩105,999 | ₩104,342 | ₩104,383 | -0.01% | 24.2만 |
|---|
| 2026.07.09 | ₩104,062 | ₩105,912 | ₩102,379 | ₩105,117 | +1.01% | 18만 |
|---|
| 2026.07.08 | ₩103,514 | ₩104,396 | ₩100,829 | ₩102,753 | -0.74% | 28.6만 |
|---|
| 2026.07.07 | ₩105,358 | ₩106,547 | ₩104,543 | ₩104,570 | -0.75% | 30.3만 |
|---|
| 2026.07.06 | ₩101,417 | ₩106,613 | ₩101,417 | ₩106,440 | +4.95% | 34.1만 |
|---|
| 2026.07.02 | ₩105,251 | ₩105,652 | ₩98,491 | ₩101,136 | -3.91% | 48.3만 |
|---|
| 2026.07.01 | ₩110,140 | ₩110,140 | ₩104,169 | ₩104,383 | -5.23% | 38.3만 |
|---|
| 2026.06.30 | ₩109,405 | ₩110,768 | ₩109,379 | ₩110,033 | +0.57% | 36.5만 |
|---|
| 2026.06.29 | ₩111,810 | ₩111,863 | ₩108,243 | ₩108,644 | -2.83% | 56.3만 |
|---|
| 2026.06.26 | ₩113,239 | ₩113,847 | ₩110,180 | ₩113,306 | +0.06% | 172.9만 |
|---|
| 2026.06.25 | ₩112,317 | ₩114,241 | ₩111,289 | ₩113,560 | +1.11% | 45.7만 |
|---|
| 2026.06.24 | ₩107,535 | ₩111,543 | ₩106,633 | ₩111,529 | +3.71% | 60.7만 |
|---|
| 2026.06.23 | ₩106,627 | ₩108,550 | ₩106,066 | ₩107,562 | +0.88% | 39.5만 |
|---|
| 2026.06.22 | ₩108,884 | ₩109,866 | ₩107,776 | ₩108,644 | -0.22% | 43.2만 |
|---|
| 2026.06.18 | ₩105,344 | ₩108,323 | ₩104,783 | ₩107,909 | +2.43% | 85.1만 |
|---|
| 2026.06.17 | ₩108,310 | ₩110,427 | ₩104,529 | ₩104,663 | -3.37% | 48.1만 |
|---|
| 2026.06.16 | ₩112,344 | ₩112,972 | ₩108,898 | ₩109,111 | -2.88% | 32만 |
|---|
| 2026.06.15 | ₩115,029 | ₩116,131 | ₩111,596 | ₩111,743 | -2.86% | 37.2만 |
|---|
| 2026.06.12 | ₩111,943 | ₩115,744 | ₩111,943 | ₩113,760 | +1.62% | 69.8만 |
|---|
| 2026.06.11 | ₩108,524 | ₩109,472 | ₩106,299 | ₩109,285 | +0.70% | 35.7만 |
|---|
| 2026.06.10 | ₩108,804 | ₩110,487 | ₩107,194 | ₩107,548 | -1.15% | 37.4만 |
|---|
| 2026.06.09 | ₩108,337 | ₩109,579 | ₩105,986 | ₩108,884 | +0.51% | 29.8만 |
|---|
| 2026.06.08 | ₩106,587 | ₩109,472 | ₩106,386 | ₩107,508 | +0.86% | 31.1만 |
|---|
| 2026.06.05 | ₩108,604 | ₩108,764 | ₩105,177 | ₩106,173 | -2.24% | 25.2만 |
|---|
| 2026.06.04 | ₩106,867 | ₩111,342 | ₩106,787 | ₩109,873 | +2.81% | 27.1만 |
|---|
| 2026.06.03 | ₩104,155 | ₩107,802 | ₩104,042 | ₩106,907 | +2.64% | 42.7만 |
|---|
| 2026.06.02 | ₩101,911 | ₩107,061 | ₩101,911 | ₩104,863 | +2.90% | 30.2만 |
|---|
| 2026.06.01 | ₩101,858 | ₩102,092 | ₩100,308 | ₩101,844 | -0.01% | 24.4만 |
|---|
| 2026.05.29 | ₩102,459 | ₩104,102 | ₩101,871 | ₩103,207 | +0.73% | 47.2만 |
|---|
| 2026.05.28 | ₩103,140 | ₩103,875 | ₩101,217 | ₩103,421 | +0.27% | 33.6만 |
|---|
| 2026.05.27 | ₩103,140 | ₩104,757 | ₩102,964 | ₩104,062 | +0.89% | 18만 |
|---|
| 2026.05.26 | ₩101,497 | ₩102,780 | ₩101,430 | ₩102,699 | +1.18% | 17.4만 |
|---|
| 2026.05.22 | ₩99,280 | ₩99,988 | ₩98,585 | ₩99,921 | +0.65% | 19.2만 |
|---|
| 2026.05.21 | ₩98,679 | ₩99,413 | ₩97,236 | ₩98,612 | -0.07% | 25.6만 |
|---|
| 2026.05.20 | ₩96,434 | ₩99,680 | ₩95,873 | ₩99,560 | +3.24% | 32.9만 |
|---|
| 2026.05.19 | ₩98,852 | ₩99,086 | ₩95,125 | ₩95,446 | -3.45% | 51.3만 |
|---|
| 2026.05.18 | ₩102,713 | ₩103,454 | ₩100,201 | ₩100,241 | -2.41% | 21.1만 |
|---|
| 2026.05.15 | ₩105,184 | ₩105,491 | ₩101,510 | ₩101,591 | -3.42% | 29.8만 |
|---|
| 2026.05.14 | ₩106,573 | ₩107,495 | ₩105,091 | ₩106,266 | -0.29% | 26.2만 |
|---|
| 2026.05.13 | ₩105,291 | ₩106,907 | ₩104,550 | ₩105,625 | +0.32% | 39.1만 |
|---|
| 2026.05.12 | ₩107,415 | ₩107,415 | ₩104,610 | ₩104,703 | -2.52% | 32.5만 |
|---|
| 2026.05.11 | ₩106,934 | ₩107,642 | ₩105,264 | ₩107,215 | +0.26% | 29.3만 |
|---|
| 2026.05.08 | ₩105,358 | ₩107,028 | ₩104,590 | ₩106,694 | +1.27% | 24.7만 |
|---|
| 2026.05.07 | ₩105,331 | ₩105,833 | ₩103,982 | ₩104,797 | -0.51% | 32.9만 |
|---|
| 2026.05.06 | ₩104,997 | ₩108,103 | ₩104,363 | ₩104,676 | -0.31% | 44.3만 |
|---|
| 2026.05.05 | ₩99,747 | ₩102,806 | ₩99,747 | ₩101,591 | +1.85% | 43.1만 |
|---|
| 2026.05.04 | ₩98,037 | ₩101,136 | ₩96,935 | ₩99,159 | +1.14% | 42.3만 |
|---|
| 2026.05.01 | ₩97,543 | ₩103,454 | ₩96,401 | ₩98,879 | +1.37% | 38.1만 |
|---|
| 2026.04.30 | ₩94,711 | ₩100,175 | ₩93,322 | ₩96,381 | +1.76% | 64.5만 |
|---|
| 2026.04.29 | ₩96,715 | ₩97,623 | ₩95,045 | ₩96,327 | -0.40% | 50.3만 |
|---|
| 2026.04.28 | ₩96,514 | ₩97,116 | ₩94,471 | ₩96,875 | +0.37% | 31만 |
|---|
| 2026.04.27 | ₩98,545 | ₩99,467 | ₩96,207 | ₩96,367 | -2.21% | 24.5만 |
|---|
| 2026.04.24 | ₩97,316 | ₩98,745 | ₩96,635 | ₩98,438 | +1.15% | 40만 |
|---|
| 2026.04.23 | ₩97,116 | ₩97,997 | ₩95,432 | ₩97,343 | +0.23% | 22.1만 |
|---|
| 2026.04.22 | ₩97,743 | ₩98,198 | ₩96,408 | ₩96,648 | -1.12% | 16.6만 |
|---|
| 2026.04.21 | ₩98,852 | ₩99,767 | ₩96,862 | ₩96,929 | -1.95% | 22.2만 |
|---|
| 2026.04.20 | ₩97,730 | ₩98,839 | ₩97,196 | ₩98,545 | +0.83% | 30만 |
|---|
| 2026.04.17 | ₩95,125 | ₩98,612 | ₩94,978 | ₩97,730 | +2.74% | 28.9만 |
|---|
| 2026.04.16 | ₩92,293 | ₩94,564 | ₩91,492 | ₩93,268 | +1.06% | 29.4만 |
|---|
| 2026.04.15 | ₩92,908 | ₩94,070 | ₩89,521 | ₩92,053 | -0.92% | 46.5만 |
|---|
| 2026.04.14 | ₩97,770 | ₩97,930 | ₩93,363 | ₩93,656 | -4.21% | 47.1만 |
|---|
| 2026.04.13 | ₩96,394 | ₩97,690 | ₩95,125 | ₩97,596 | +1.25% | 31.3만 |
|---|
| 2026.04.10 | ₩98,999 | ₩99,039 | ₩96,668 | ₩97,543 | -1.47% | 33.6만 |
|---|
| 2026.04.09 | ₩96,701 | ₩99,747 | ₩96,701 | ₩98,892 | +2.27% | 33만 |
|---|
| 2026.04.08 | ₩95,219 | ₩97,403 | ₩94,898 | ₩97,196 | +2.08% | 37.5만 |
|---|
| 2026.04.07 | ₩91,051 | ₩91,585 | ₩90,049 | ₩91,345 | +0.32% | 26.4만 |
|---|
| 2026.04.06 | ₩91,465 | ₩91,659 | ₩90,343 | ₩91,371 | -0.10% | 23.5만 |
|---|
| 2026.04.02 | ₩91,572 | ₩92,146 | ₩90,036 | ₩91,665 | +0.10% | 29.5만 |
|---|
| 2026.04.01 | ₩91,852 | ₩93,549 | ₩91,705 | ₩93,001 | +1.25% | 38.8만 |
|---|
| 2026.03.31 | ₩89,608 | ₩92,120 | ₩89,421 | ₩91,425 | +2.03% | 40.8만 |
|---|
| 2026.03.30 | ₩90,169 | ₩90,169 | ₩87,992 | ₩88,059 | -2.34% | 37.2만 |
|---|
| 2026.03.27 | ₩90,730 | ₩91,298 | ₩89,568 | ₩89,648 | -1.19% | 33.8만 |
|---|
| 2026.03.26 | ₩90,557 | ₩92,307 | ₩90,557 | ₩91,625 | +1.18% | 34.9만 |
|---|
| 2026.03.25 | ₩91,572 | ₩92,246 | ₩90,757 | ₩92,026 | +0.50% | 35.9만 |
|---|
| 2026.03.24 | ₩86,977 | ₩90,623 | ₩86,977 | ₩89,955 | +3.42% | 42만 |
|---|
| 2026.03.23 | ₩86,856 | ₩88,864 | ₩86,856 | ₩87,872 | +1.17% | 33.5만 |
|---|
| 2026.03.20 | ₩84,652 | ₩85,066 | ₩83,183 | ₩83,797 | -1.01% | 92.2만 |
|---|
| 2026.03.19 | ₩83,490 | ₩85,400 | ₩83,263 | ₩84,812 | +1.58% | 27만 |
|---|
| 2026.03.18 | ₩85,173 | ₩85,975 | ₩84,185 | ₩84,625 | -0.64% | 35.3만 |
|---|
| 2026.03.17 | ₩86,549 | ₩87,164 | ₩84,946 | ₩85,574 | -1.13% | 21.4만 |
|---|
| 2026.03.16 | ₩85,253 | ₩86,228 | ₩84,779 | ₩85,507 | +0.30% | 26.5만 |
|---|
| 2026.03.13 | ₩86,255 | ₩86,509 | ₩84,031 | ₩84,198 | -2.39% | 40.3만 |
|---|
| 2026.03.12 | ₩84,559 | ₩85,828 | ₩84,438 | ₩85,641 | +1.28% | 52.5만 |
|---|
| 2026.03.11 | ₩88,379 | ₩89,141 | ₩86,576 | ₩86,656 | -1.95% | 36.3만 |
|---|
| 2026.03.10 | ₩89,662 | ₩91,251 | ₩88,620 | ₩88,633 | -1.15% | 39.4만 |
|---|
| 2026.03.09 | ₩87,444 | ₩89,835 | ₩85,774 | ₩89,581 | +2.44% | 45.3만 |
|---|
| 2026.03.06 | ₩91,091 | ₩91,091 | ₩89,167 | ₩89,795 | -1.42% | 40.2만 |
|---|
| 2026.03.05 | ₩95,165 | ₩95,746 | ₩91,271 | ₩92,894 | -2.39% | 53.8만 |
|---|
| 2026.03.04 | ₩96,287 | ₩98,545 | ₩95,392 | ₩96,501 | +0.22% | 45.2만 |
|---|
| 2026.03.03 | ₩93,856 | ₩95,980 | ₩92,173 | ₩95,900 | +2.18% | 54.6만 |
|---|
| 2026.03.02 | ₩95,673 | ₩97,556 | ₩93,856 | ₩97,035 | +1.42% | 56만 |
|---|
| 2026.02.27 | ₩98,184 | ₩99,199 | ₩96,595 | ₩97,022 | -1.18% | 54.3만 |
|---|
| 2026.02.26 | ₩103,915 | ₩104,316 | ₩98,919 | ₩99,026 | -4.70% | 57만 |
|---|
| 2026.02.25 | ₩106,386 | ₩106,386 | ₩103,087 | ₩104,236 | -2.02% | 57.7만 |
|---|
| 2026.02.24 | ₩102,860 | ₩108,350 | ₩102,853 | ₩105,692 | +2.75% | 67.5만 |
|---|
| 2026.02.23 | ₩101,003 | ₩102,806 | ₩98,745 | ₩102,739 | +1.72% | 40.7만 |
|---|
| 2026.02.20 | ₩100,188 | ₩102,933 | ₩99,427 | ₩101,510 | +1.32% | 32.9만 |
|---|
| 2026.02.19 | ₩100,669 | ₩101,136 | ₩98,658 | ₩100,589 | -0.08% | 71.1만 |
|---|
| 2026.02.18 | ₩100,776 | ₩102,780 | ₩100,054 | ₩101,537 | +0.76% | 42.9만 |
|---|
| 2026.02.17 | ₩99,520 | ₩102,259 | ₩99,520 | ₩100,869 | +1.36% | 46.5만 |
|---|
| 2026.02.13 | ₩100,816 | ₩102,552 | ₩99,600 | ₩101,177 | +0.36% | 43.9만 |
|---|
| 2026.02.12 | ₩103,862 | ₩105,398 | ₩95,379 | ₩99,560 | -4.14% | 78만 |
|---|
| 2026.02.11 | ₩100,883 | ₩104,376 | ₩100,402 | ₩103,875 | +2.97% | 75.9만 |
|---|
| 2026.02.10 | ₩98,852 | ₩100,442 | ₩98,679 | ₩99,801 | +0.96% | 37.7만 |
|---|
| 2026.02.09 | ₩97,930 | ₩99,333 | ₩97,035 | ₩99,133 | +1.23% | 38.9만 |
|---|
| 2026.02.06 | ₩95,232 | ₩98,679 | ₩95,232 | ₩98,438 | +3.37% | 34만 |
|---|
| 2026.02.05 | ₩94,751 | ₩96,534 | ₩94,524 | ₩94,952 | +0.21% | 33만 |
|---|
| 2026.02.04 | ₩95,285 | ₩97,777 | ₩94,938 | ₩95,419 | +0.14% | 40.4만 |
|---|
| 2026.02.03 | ₩93,883 | ₩95,725 | ₩93,509 | ₩95,205 | +1.41% | 57.8만 |
|---|
| 2026.02.02 | ₩95,366 | ₩96,107 | ₩92,974 | ₩93,242 | -2.23% | 57.1만 |
|---|
| 2026.01.30 | ₩96,234 | ₩96,234 | ₩94,043 | ₩95,072 | -1.21% | 46.2만 |
|---|
| 2026.01.29 | ₩93,736 | ₩94,227 | ₩92,173 | ₩94,097 | +0.38% | 33.4만 |
|---|
| 2026.01.28 | ₩92,413 | ₩93,776 | ₩91,138 | ₩92,226 | -0.20% | 25.3만 |
|---|
| 2026.01.27 | ₩91,639 | ₩92,941 | ₩91,118 | ₩92,280 | +0.70% | 28.1만 |
|---|
| 2026.01.26 | ₩91,946 | ₩93,001 | ₩91,011 | ₩91,826 | -0.13% | 28.2만 |
|---|
| 2026.01.23 | ₩92,340 | ₩93,001 | ₩91,225 | ₩91,959 | -0.41% | 17.8만 |
|---|
| 2026.01.22 | ₩94,123 | ₩94,424 | ₩92,099 | ₩92,641 | -1.58% | 25.5만 |
|---|
| 2026.01.21 | ₩91,478 | ₩94,297 | ₩90,997 | ₩93,963 | +2.72% | 29.3만 |
|---|
| 2026.01.20 | ₩92,507 | ₩92,507 | ₩89,715 | ₩90,343 | -2.34% | 31.9만 |
|---|
| 2026.01.16 | ₩94,177 | ₩94,497 | ₩92,253 | ₩92,641 | -1.63% | 29.9만 |
|---|
| 2026.01.15 | ₩93,803 | ₩94,811 | ₩92,694 | ₩93,669 | -0.14% | 39.8만 |
|---|
| 2026.01.14 | ₩93,088 | ₩93,415 | ₩91,412 | ₩93,255 | +0.18% | 42.6만 |
|---|
| 2026.01.13 | ₩92,387 | ₩93,449 | ₩91,759 | ₩92,747 | +0.39% | 57.8만 |
|---|
| 2026.01.12 | ₩92,053 | ₩93,549 | ₩91,291 | ₩91,919 | -0.15% | 42.9만 |
|---|
| 2026.01.09 | ₩91,599 | ₩92,600 | ₩90,223 | ₩92,467 | +0.95% | 42.4만 |
|---|
| 2026.01.08 | ₩87,685 | ₩91,024 | ₩87,685 | ₩90,797 | +3.55% | 35.9만 |
|---|
| 2026.01.07 | ₩89,715 | ₩90,196 | ₩87,337 | ₩88,566 | -1.28% | 40.6만 |
|---|
| 2026.01.06 | ₩87,431 | ₩90,062 | ₩86,482 | ₩89,875 | +2.80% | 42.5만 |
|---|
| 2026.01.05 | ₩86,896 | ₩88,606 | ₩86,763 | ₩88,085 | +1.37% | 43.9만 |
|---|
| 2026.01.02 | ₩83,917 | ₩86,362 | ₩83,396 | ₩86,362 | +2.91% | 37.5만 |
|---|
| 2025.12.31 | ₩84,666 | ₩85,280 | ₩83,236 | ₩83,744 | -1.09% | 28.3만 |
|---|
| 2025.12.30 | ₩82,408 | ₩85,066 | ₩82,194 | ₩84,599 | +2.66% | 49.7만 |
|---|
| 2025.12.29 | ₩82,127 | ₩82,435 | ₩81,386 | ₩82,355 | +0.28% | 30.3만 |
|---|
| 2025.12.26 | ₩81,914 | ₩82,515 | ₩81,540 | ₩82,021 | +0.13% | 26.8만 |
|---|
| 2025.12.24 | ₩81,593 | ₩82,141 | ₩81,273 | ₩81,914 | +0.39% | 12.3만 |
|---|
| 2025.12.23 | ₩81,486 | ₩82,635 | ₩81,486 | ₩81,633 | +0.18% | 38만 |
|---|
| 2025.12.22 | ₩81,206 | ₩82,481 | ₩79,082 | ₩81,540 | +0.41% | 37.3만 |
|---|
| 2025.12.19 | ₩79,830 | ₩81,820 | ₩79,536 | ₩80,858 | +1.29% | 148.2만 |
|---|
| 2025.12.18 | ₩79,496 | ₩80,738 | ₩79,082 | ₩79,816 | +0.40% | 45.4만 |
|---|
| 2025.12.17 | ₩77,813 | ₩79,255 | ₩77,602 | ₩79,242 | +1.84% | 45.6만 |
|---|
| 2025.12.16 | ₩77,439 | ₩78,354 | ₩77,318 | ₩78,026 | +0.76% | 50.7만 |
|---|
| 2025.12.15 | ₩76,851 | ₩77,372 | ₩75,381 | ₩77,185 | +0.43% | 38.3만 |
|---|
| 2025.12.12 | ₩78,107 | ₩78,107 | ₩76,918 | ₩77,358 | -0.96% | 35.2만 |
|---|
| 2025.12.11 | ₩77,171 | ₩78,574 | ₩77,091 | ₩77,599 | +0.55% | 44.5만 |
|---|
| 2025.12.10 | ₩74,299 | ₩77,338 | ₩74,099 | ₩77,105 | +3.78% | 42.7만 |
|---|
| 2025.12.09 | ₩72,523 | ₩76,156 | ₩72,523 | ₩74,233 | +2.36% | 48.5만 |
|---|
| 2025.12.08 | ₩72,803 | ₩73,378 | ₩71,821 | ₩72,296 | -0.70% | 30만 |
|---|
| 2025.12.05 | ₩72,483 | ₩73,431 | ₩72,242 | ₩72,683 | +0.28% | 29.5만 |
|---|
| 2025.12.04 | ₩73,177 | ₩73,418 | ₩71,868 | ₩72,509 | -0.91% | 26.7만 |
|---|
| 2025.12.03 | ₩72,696 | ₩73,678 | ₩72,229 | ₩72,830 | +0.18% | 26.3만 |
|---|
| 2025.12.02 | ₩73,151 | ₩73,151 | ₩71,748 | ₩72,576 | -0.79% | 30.2만 |
|---|
| 2025.12.01 | ₩70,546 | ₩73,084 | ₩70,546 | ₩72,750 | +3.12% | 29.1만 |
|---|
| 2025.11.28 | ₩73,311 | ₩73,311 | ₩72,028 | ₩72,256 | -1.44% | 14.9만 |
|---|
| 2025.11.26 | ₩72,696 | ₩73,925 | ₩72,416 | ₩72,429 | -0.37% | 43.2만 |
|---|
| 2025.11.25 | ₩71,882 | ₩73,645 | ₩71,882 | ₩73,351 | +2.04% | 41.5만 |
|---|
| 2025.11.24 | ₩70,759 | ₩72,055 | ₩70,305 | ₩71,761 | +1.42% | 34.5만 |
|---|
| 2025.11.21 | ₩69,530 | ₩71,614 | ₩69,464 | ₩71,387 | +2.67% | 49.9만 |
|---|
| 2025.11.20 | ₩71,174 | ₩72,109 | ₩68,635 | ₩68,849 | -3.27% | 38.1만 |
|---|
| 2025.11.19 | ₩70,439 | ₩70,920 | ₩69,571 | ₩70,880 | +0.63% | 41만 |
|---|
| 2025.11.18 | ₩69,424 | ₩70,599 | ₩68,676 | ₩70,172 | +1.08% | 46.4만 |
|---|
| 2025.11.17 | ₩72,028 | ₩72,803 | ₩69,771 | ₩70,105 | -2.67% | 42.7만 |
|---|
| 2025.11.14 | ₩72,897 | ₩72,937 | ₩71,394 | ₩72,469 | -0.59% | 34.2만 |
|---|
| 2025.11.13 | ₩73,391 | ₩73,959 | ₩72,670 | ₩73,030 | -0.49% | 39.9만 |
|---|
| 2025.11.12 | ₩72,256 | ₩74,006 | ₩72,102 | ₩73,404 | +1.59% | 32.6만 |
|---|
| 2025.11.11 | ₩72,135 | ₩72,984 | ₩71,808 | ₩72,189 | +0.07% | 20.6만 |
|---|
| 2025.11.10 | ₩71,654 | ₩72,670 | ₩71,227 | ₩72,028 | +0.52% | 24.1만 |
|---|
| 2025.11.07 | ₩70,866 | ₩72,109 | ₩70,613 | ₩71,307 | +0.62% | 35만 |
|---|
| 2025.11.06 | ₩71,214 | ₩71,494 | ₩70,272 | ₩70,452 | -1.07% | 32.7만 |
|---|
| 2025.11.05 | ₩69,691 | ₩71,441 | ₩69,691 | ₩71,441 | +2.51% | 29.3만 |
|---|
| 2025.11.04 | ₩69,878 | ₩70,132 | ₩69,170 | ₩69,811 | -0.10% | 23.2만 |
|---|
| 2025.11.03 | ₩70,946 | ₩71,935 | ₩69,771 | ₩70,385 | -0.79% | 44.8만 |
|---|
| 2025.10.31 | ₩69,317 | ₩69,691 | ₩68,502 | ₩69,343 | +0.04% | 50만 |
|---|
| 2025.10.30 | ₩69,237 | ₩70,506 | ₩68,843 | ₩69,330 | +0.14% | 60.3만 |
|---|
| 2025.10.29 | ₩70,933 | ₩71,514 | ₩69,370 | ₩69,490 | -2.03% | 66.5만 |
|---|
| 2025.10.28 | ₩72,603 | ₩74,166 | ₩70,332 | ₩72,002 | -0.83% | 48.3만 |
|---|
| 2025.10.27 | ₩71,801 | ₩74,567 | ₩71,801 | ₩73,404 | +2.23% | 61.1만 |
|---|
| 2025.10.24 | ₩73,244 | ₩73,872 | ₩72,803 | ₩73,070 | -0.24% | 35.1만 |
|---|
| 2025.10.23 | ₩73,418 | ₩73,805 | ₩72,523 | ₩72,590 | -1.13% | 28.5만 |
|---|
| 2025.10.22 | ₩72,443 | ₩73,712 | ₩71,868 | ₩72,803 | +0.50% | 26.2만 |
|---|
| 2025.10.21 | ₩70,853 | ₩72,990 | ₩70,372 | ₩72,429 | +2.22% | 20.5만 |
|---|
| 2025.10.20 | ₩71,160 | ₩71,628 | ₩70,666 | ₩70,933 | -0.32% | 20.9만 |
|---|
| 2025.10.17 | ₩70,893 | ₩71,721 | ₩70,439 | ₩70,866 | -0.04% | 25.5만 |
|---|
| 2025.10.16 | ₩70,626 | ₩71,401 | ₩70,185 | ₩71,307 | +0.96% | 37.4만 |
|---|
| 2025.10.15 | ₩71,187 | ₩71,748 | ₩70,653 | ₩70,866 | -0.45% | 36.7만 |
|---|
| 2025.10.14 | ₩68,195 | ₩70,599 | ₩67,854 | ₩70,586 | +3.51% | 60.3만 |
|---|
| 2025.10.13 | ₩69,611 | ₩70,132 | ₩68,315 | ₩68,729 | -1.27% | 41.5만 |
|---|
| 2025.10.10 | ₩70,519 | ₩71,007 | ₩68,782 | ₩69,170 | -1.91% | 36.8만 |
|---|