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 | ₩78,401 | ₩79,096 | ₩76,877 | ₩77,318 | -1.38% | 27.8만 |
| 2026.10.08 | ₩77,037 | ₩78,642 | ₩77,037 | ₩78,160 | +1.46% | 45.2만 |
| 2026.10.07 | ₩79,644 | ₩80,126 | ₩77,164 | ₩78,174 | -1.85% | 50.4만 |
| 2026.10.06 | ₩81,302 | ₩81,416 | ₩80,620 | ₩81,236 | -0.08% | 32.5만 |
| 2026.10.05 | ₩79,698 | ₩81,035 | ₩78,902 | ₩80,460 | +0.96% | 45.6만 |
| 2026.10.02 | ₩81,623 | ₩81,917 | ₩79,497 | ₩79,925 | -2.08% | 58.1만 |
| 2026.10.01 | ₩79,591 | ₩80,273 | ₩77,639 | ₩80,260 | +0.84% | 52.9만 |
| 2026.09.30 | ₩81,516 | ₩81,516 | ₩79,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,457 |
| -2.53% |
| 63.3만 |
| 2026.09.29 | ₩81,409 | ₩81,770 | ₩80,480 | ₩80,781 | -0.77% | 51.3만 |
|---|
| 2026.09.28 | ₩82,706 | ₩83,141 | ₩80,687 | ₩81,209 | -1.81% | 33.5만 |
|---|
| 2026.09.25 | ₩80,139 | ₩82,994 | ₩79,905 | ₩82,947 | +3.50% | 34.4만 |
|---|
| 2026.09.24 | ₩80,928 | ₩80,968 | ₩78,882 | ₩80,139 | -0.97% | 42.2만 |
|---|
| 2026.09.23 | ₩80,193 | ₩81,356 | ₩78,602 | ₩80,741 | +0.68% | 30만 |
|---|
| 2026.09.22 | ₩82,158 | ₩82,867 | ₩80,808 | ₩80,941 | -1.48% | 32.3만 |
|---|
| 2026.09.21 | ₩83,281 | ₩83,294 | ₩80,540 | ₩80,674 | -3.13% | 30.1만 |
|---|
| 2026.09.18 | ₩82,452 | ₩82,466 | ₩80,493 | ₩82,118 | -0.41% | 146.2만 |
|---|
| 2026.09.17 | ₩83,214 | ₩83,816 | ₩81,810 | ₩82,893 | -0.39% | 45.2만 |
|---|
| 2026.09.16 | ₩82,225 | ₩83,468 | ₩80,514 | ₩81,757 | -0.57% | 46.1만 |
|---|
| 2026.09.15 | ₩84,484 | ₩85,099 | ₩81,329 | ₩82,225 | -2.67% | 54만 |
|---|
| 2026.09.14 | ₩87,493 | ₩87,767 | ₩83,776 | ₩83,976 | -4.02% | 39.6만 |
|---|
| 2026.09.11 | ₩89,578 | ₩89,859 | ₩88,101 | ₩88,562 | -1.13% | 22만 |
|---|
| 2026.09.10 | ₩88,522 | ₩89,578 | ₩87,533 | ₩88,255 | -0.30% | 32.3만 |
|---|
| 2026.09.09 | ₩90,381 | ₩90,984 | ₩88,776 | ₩89,164 | -1.35% | 25.5만 |
|---|
| 2026.09.08 | ₩91,102 | ₩91,484 | ₩89,463 | ₩90,808 | -0.32% | 26.1만 |
|---|
| 2026.09.04 | ₩90,996 | ₩92,580 | ₩89,625 | ₩92,306 | +1.44% | 33.8만 |
|---|
| 2026.09.03 | ₩91,918 | ₩91,918 | ₩89,605 | ₩91,477 | -0.48% | 26만 |
|---|
| 2026.09.02 | ₩89,538 | ₩91,824 | ₩89,418 | ₩90,675 | +1.27% | 24.5만 |
|---|
| 2026.09.01 | ₩90,648 | ₩91,744 | ₩88,883 | ₩89,338 | -1.45% | 33.1만 |
|---|
| 2026.08.31 | ₩92,346 | ₩92,720 | ₩90,889 | ₩91,504 | -0.91% | 27.8만 |
|---|
| 2026.08.28 | ₩92,065 | ₩92,887 | ₩90,340 | ₩91,784 | -0.30% | 34.8만 |
|---|
| 2026.08.27 | ₩93,362 | ₩93,362 | ₩90,354 | ₩91,009 | -2.52% | 34.7만 |
|---|
| 2026.08.26 | ₩95,154 | ₩96,130 | ₩92,560 | ₩93,643 | -1.59% | 26.8만 |
|---|
| 2026.08.25 | ₩95,942 | ₩95,969 | ₩94,391 | ₩94,819 | -1.17% | 22.1만 |
|---|
| 2026.08.24 | ₩97,266 | ₩97,266 | ₩95,087 | ₩95,234 | -2.09% | 26.9만 |
|---|
| 2026.08.21 | ₩96,678 | ₩97,814 | ₩96,016 | ₩97,266 | +0.61% | 28.1만 |
|---|
| 2026.08.20 | ₩96,852 | ₩96,852 | ₩95,183 | ₩95,769 | -1.12% | 29.9만 |
|---|
| 2026.08.19 | ₩99,231 | ₩99,405 | ₩97,607 | ₩98,015 | -1.23% | 31.3만 |
|---|
| 2026.08.18 | ₩99,405 | ₩99,846 | ₩97,908 | ₩98,536 | -0.87% | 25.6만 |
|---|
| 2026.08.17 | ₩99,178 | ₩100,261 | ₩98,726 | ₩99,739 | +0.57% | 28.3만 |
|---|
| 2026.08.14 | ₩98,951 | ₩100,849 | ₩98,269 | ₩99,592 | +0.65% | 46.5만 |
|---|
| 2026.08.13 | ₩99,673 | ₩99,686 | ₩97,841 | ₩98,563 | -1.11% | 43.1만 |
|---|
| 2026.08.12 | ₩100,916 | ₩100,916 | ₩98,857 | ₩98,964 | -1.93% | 38.1만 |
|---|
| 2026.08.11 | ₩99,191 | ₩101,451 | ₩99,191 | ₩100,167 | +0.98% | 36.2만 |
|---|
| 2026.08.10 | ₩99,873 | ₩100,294 | ₩98,242 | ₩98,683 | -1.19% | 27.7만 |
|---|
| 2026.08.07 | ₩100,060 | ₩102,052 | ₩99,873 | ₩100,154 | +0.09% | 29.4만 |
|---|
| 2026.08.06 | ₩102,333 | ₩103,343 | ₩100,127 | ₩100,127 | -2.16% | 28.4만 |
|---|
| 2026.08.05 | ₩106,612 | ₩108,176 | ₩102,133 | ₩102,293 | -4.05% | 35.6만 |
|---|
| 2026.08.04 | ₩104,499 | ₩107,247 | ₩104,004 | ₩106,852 | +2.25% | 46.6만 |
|---|
| 2026.08.03 | ₩98,402 | ₩105,141 | ₩98,402 | ₩104,352 | +6.05% | 59.6만 |
|---|
| 2026.07.31 | ₩96,343 | ₩100,889 | ₩95,073 | ₩98,389 | +2.12% | 58.7만 |
|---|
| 2026.07.30 | ₩104,152 | ₩104,152 | ₩90,915 | ₩97,680 | -6.21% | 100.2만 |
|---|
| 2026.07.29 | ₩108,136 | ₩110,462 | ₩106,946 | ₩109,807 | +1.55% | 52.4만 |
|---|
| 2026.07.28 | ₩105,796 | ₩108,189 | ₩104,619 | ₩107,628 | +1.73% | 38.2만 |
|---|
| 2026.07.27 | ₩105,181 | ₩105,736 | ₩102,280 | ₩104,967 | -0.20% | 24만 |
|---|
| 2026.07.24 | ₩106,104 | ₩106,852 | ₩104,138 | ₩104,807 | -1.22% | 15.3만 |
|---|
| 2026.07.23 | ₩104,232 | ₩105,756 | ₩103,176 | ₩104,793 | +0.54% | 29.9만 |
|---|
| 2026.07.22 | ₩105,355 | ₩108,203 | ₩105,168 | ₩106,612 | +1.19% | 23.8만 |
|---|
| 2026.07.21 | ₩104,272 | ₩107,795 | ₩103,793 | ₩105,823 | +1.49% | 30.5만 |
|---|
| 2026.07.20 | ₩106,919 | ₩106,919 | ₩102,714 | ₩103,202 | -3.48% | 22.7만 |
|---|
| 2026.07.17 | ₩105,983 | ₩108,577 | ₩102,306 | ₩107,146 | +1.10% | 19.4만 |
|---|
| 2026.07.16 | ₩106,277 | ₩109,116 | ₩106,170 | ₩108,336 | +1.94% | 22.7만 |
|---|
| 2026.07.15 | ₩104,686 | ₩106,986 | ₩104,432 | ₩106,331 | +1.57% | 27만 |
|---|
| 2026.07.14 | ₩104,726 | ₩104,887 | ₩102,948 | ₩104,619 | -0.10% | 19만 |
|---|
| 2026.07.13 | ₩103,403 | ₩104,706 | ₩102,921 | ₩103,189 | -0.21% | 23.7만 |
|---|
| 2026.07.10 | ₩104,486 | ₩106,090 | ₩104,432 | ₩104,472 | -0.01% | 24.2만 |
|---|
| 2026.07.09 | ₩104,152 | ₩106,003 | ₩102,467 | ₩105,208 | +1.01% | 18만 |
|---|
| 2026.07.08 | ₩103,603 | ₩104,486 | ₩100,916 | ₩102,841 | -0.74% | 28.6만 |
|---|
| 2026.07.07 | ₩105,448 | ₩106,638 | ₩104,633 | ₩104,660 | -0.75% | 30.3만 |
|---|
| 2026.07.06 | ₩101,504 | ₩106,705 | ₩101,504 | ₩106,531 | +4.95% | 34.1만 |
|---|
| 2026.07.02 | ₩105,341 | ₩105,743 | ₩98,576 | ₩101,224 | -3.91% | 48.3만 |
|---|
| 2026.07.01 | ₩110,235 | ₩110,235 | ₩104,258 | ₩104,472 | -5.23% | 38.3만 |
|---|
| 2026.06.30 | ₩109,499 | ₩110,863 | ₩109,473 | ₩110,128 | +0.57% | 36.5만 |
|---|
| 2026.06.29 | ₩111,906 | ₩111,960 | ₩108,336 | ₩108,737 | -2.83% | 56.3만 |
|---|
| 2026.06.26 | ₩113,337 | ₩113,945 | ₩110,275 | ₩113,403 | +0.06% | 172.9만 |
|---|
| 2026.06.25 | ₩112,414 | ₩114,339 | ₩111,385 | ₩113,658 | +1.11% | 45.7만 |
|---|
| 2026.06.24 | ₩107,628 | ₩111,639 | ₩106,725 | ₩111,625 | +3.71% | 60.7만 |
|---|
| 2026.06.23 | ₩106,719 | ₩108,644 | ₩106,157 | ₩107,654 | +0.88% | 39.5만 |
|---|
| 2026.06.22 | ₩108,978 | ₩109,961 | ₩107,868 | ₩108,737 | -0.22% | 43.2만 |
|---|
| 2026.06.18 | ₩105,435 | ₩108,417 | ₩104,873 | ₩108,002 | +2.43% | 85.1만 |
|---|
| 2026.06.17 | ₩108,403 | ₩110,522 | ₩104,619 | ₩104,753 | -3.37% | 48.1만 |
|---|
| 2026.06.16 | ₩112,441 | ₩113,069 | ₩108,991 | ₩109,205 | -2.88% | 32만 |
|---|
| 2026.06.15 | ₩115,128 | ₩116,231 | ₩111,692 | ₩111,839 | -2.86% | 37.2만 |
|---|
| 2026.06.12 | ₩112,040 | ₩115,843 | ₩112,040 | ₩113,858 | +1.62% | 69.8만 |
|---|
| 2026.06.11 | ₩108,617 | ₩109,566 | ₩106,391 | ₩109,379 | +0.70% | 35.7만 |
|---|
| 2026.06.10 | ₩108,898 | ₩110,582 | ₩107,287 | ₩107,641 | -1.15% | 37.4만 |
|---|
| 2026.06.09 | ₩108,430 | ₩109,673 | ₩106,077 | ₩108,978 | +0.51% | 29.8만 |
|---|
| 2026.06.08 | ₩106,678 | ₩109,566 | ₩106,478 | ₩107,601 | +0.86% | 31.1만 |
|---|
| 2026.06.05 | ₩108,697 | ₩108,858 | ₩105,268 | ₩106,264 | -2.24% | 25.2만 |
|---|
| 2026.06.04 | ₩106,959 | ₩111,438 | ₩106,879 | ₩109,967 | +2.81% | 27.1만 |
|---|
| 2026.06.03 | ₩104,245 | ₩107,895 | ₩104,131 | ₩106,999 | +2.64% | 42.7만 |
|---|
| 2026.06.02 | ₩101,999 | ₩107,153 | ₩101,999 | ₩104,954 | +2.90% | 30.2만 |
|---|
| 2026.06.01 | ₩101,945 | ₩102,179 | ₩100,395 | ₩101,932 | -0.01% | 24.4만 |
|---|
| 2026.05.29 | ₩102,547 | ₩104,192 | ₩101,959 | ₩103,296 | +0.73% | 47.2만 |
|---|
| 2026.05.28 | ₩103,229 | ₩103,964 | ₩101,304 | ₩103,510 | +0.27% | 33.6만 |
|---|
| 2026.05.27 | ₩103,229 | ₩104,847 | ₩103,053 | ₩104,152 | +0.89% | 18만 |
|---|
| 2026.05.26 | ₩101,585 | ₩102,868 | ₩101,518 | ₩102,788 | +1.18% | 17.4만 |
|---|
| 2026.05.22 | ₩99,365 | ₩100,074 | ₩98,670 | ₩100,007 | +0.65% | 19.2만 |
|---|
| 2026.05.21 | ₩98,763 | ₩99,499 | ₩97,320 | ₩98,697 | -0.07% | 25.6만 |
|---|
| 2026.05.20 | ₩96,517 | ₩99,766 | ₩95,956 | ₩99,646 | +3.24% | 32.9만 |
|---|
| 2026.05.19 | ₩98,937 | ₩99,171 | ₩95,207 | ₩95,528 | -3.45% | 51.3만 |
|---|
| 2026.05.18 | ₩102,801 | ₩103,543 | ₩100,288 | ₩100,328 | -2.41% | 21.1만 |
|---|
| 2026.05.15 | ₩105,275 | ₩105,582 | ₩101,598 | ₩101,678 | -3.42% | 29.8만 |
|---|
| 2026.05.14 | ₩106,665 | ₩107,588 | ₩105,181 | ₩106,358 | -0.29% | 26.2만 |
|---|
| 2026.05.13 | ₩105,382 | ₩106,999 | ₩104,640 | ₩105,716 | +0.32% | 39.1만 |
|---|
| 2026.05.12 | ₩107,507 | ₩107,507 | ₩104,700 | ₩104,793 | -2.52% | 32.5만 |
|---|
| 2026.05.11 | ₩107,026 | ₩107,735 | ₩105,355 | ₩107,307 | +0.26% | 29.3만 |
|---|
| 2026.05.08 | ₩105,448 | ₩107,120 | ₩104,680 | ₩106,785 | +1.27% | 24.7만 |
|---|
| 2026.05.07 | ₩105,422 | ₩105,924 | ₩104,071 | ₩104,887 | -0.51% | 32.9만 |
|---|
| 2026.05.06 | ₩105,087 | ₩108,196 | ₩104,452 | ₩104,767 | -0.31% | 44.3만 |
|---|
| 2026.05.05 | ₩99,833 | ₩102,895 | ₩99,833 | ₩101,678 | +1.85% | 43.1만 |
|---|
| 2026.05.04 | ₩98,122 | ₩101,224 | ₩97,019 | ₩99,245 | +1.14% | 42.3만 |
|---|
| 2026.05.01 | ₩97,627 | ₩103,543 | ₩96,484 | ₩98,964 | +1.37% | 38.1만 |
|---|
| 2026.04.30 | ₩94,793 | ₩100,261 | ₩93,402 | ₩96,464 | +1.76% | 64.5만 |
|---|
| 2026.04.29 | ₩96,798 | ₩97,707 | ₩95,127 | ₩96,410 | -0.40% | 50.3만 |
|---|
| 2026.04.28 | ₩96,598 | ₩97,199 | ₩94,552 | ₩96,959 | +0.37% | 31만 |
|---|
| 2026.04.27 | ₩98,630 | ₩99,552 | ₩96,290 | ₩96,450 | -2.21% | 24.5만 |
|---|
| 2026.04.24 | ₩97,400 | ₩98,830 | ₩96,718 | ₩98,523 | +1.15% | 40만 |
|---|
| 2026.04.23 | ₩97,199 | ₩98,082 | ₩95,515 | ₩97,426 | +0.23% | 22.1만 |
|---|
| 2026.04.22 | ₩97,828 | ₩98,282 | ₩96,491 | ₩96,731 | -1.12% | 16.6만 |
|---|
| 2026.04.21 | ₩98,937 | ₩99,853 | ₩96,945 | ₩97,012 | -1.95% | 22.2만 |
|---|
| 2026.04.20 | ₩97,814 | ₩98,924 | ₩97,279 | ₩98,630 | +0.83% | 30만 |
|---|
| 2026.04.17 | ₩95,207 | ₩98,697 | ₩95,060 | ₩97,814 | +2.74% | 28.9만 |
|---|
| 2026.04.16 | ₩92,373 | ₩94,646 | ₩91,570 | ₩93,349 | +1.06% | 29.4만 |
|---|
| 2026.04.15 | ₩92,988 | ₩94,151 | ₩89,598 | ₩92,132 | -0.92% | 46.5만 |
|---|
| 2026.04.14 | ₩97,854 | ₩98,015 | ₩93,444 | ₩93,736 | -4.21% | 47.1만 |
|---|
| 2026.04.13 | ₩96,477 | ₩97,774 | ₩95,207 | ₩97,680 | +1.25% | 31.3만 |
|---|
| 2026.04.10 | ₩99,084 | ₩99,124 | ₩96,751 | ₩97,627 | -1.47% | 33.6만 |
|---|
| 2026.04.09 | ₩96,785 | ₩99,833 | ₩96,785 | ₩98,977 | +2.27% | 33만 |
|---|
| 2026.04.08 | ₩95,301 | ₩97,487 | ₩94,980 | ₩97,279 | +2.08% | 37.5만 |
|---|
| 2026.04.07 | ₩91,129 | ₩91,664 | ₩90,127 | ₩91,423 | +0.32% | 26.4만 |
|---|
| 2026.04.06 | ₩91,544 | ₩91,738 | ₩90,421 | ₩91,450 | -0.10% | 23.5만 |
|---|
| 2026.04.02 | ₩91,651 | ₩92,226 | ₩90,113 | ₩91,744 | +0.10% | 29.5만 |
|---|
| 2026.04.01 | ₩91,931 | ₩93,629 | ₩91,784 | ₩93,081 | +1.25% | 38.8만 |
|---|
| 2026.03.31 | ₩89,685 | ₩92,199 | ₩89,498 | ₩91,504 | +2.03% | 40.8만 |
|---|
| 2026.03.30 | ₩90,247 | ₩90,247 | ₩88,068 | ₩88,134 | -2.34% | 37.2만 |
|---|
| 2026.03.27 | ₩90,808 | ₩91,377 | ₩89,645 | ₩89,725 | -1.19% | 33.8만 |
|---|
| 2026.03.26 | ₩90,635 | ₩92,386 | ₩90,635 | ₩91,704 | +1.18% | 34.9만 |
|---|
| 2026.03.25 | ₩91,651 | ₩92,326 | ₩90,835 | ₩92,105 | +0.50% | 35.9만 |
|---|
| 2026.03.24 | ₩87,051 | ₩90,701 | ₩87,051 | ₩90,033 | +3.42% | 42만 |
|---|
| 2026.03.23 | ₩86,931 | ₩88,941 | ₩86,931 | ₩87,947 | +1.17% | 33.5만 |
|---|
| 2026.03.20 | ₩84,725 | ₩85,140 | ₩83,254 | ₩83,869 | -1.01% | 92.2만 |
|---|
| 2026.03.19 | ₩83,562 | ₩85,474 | ₩83,335 | ₩84,885 | +1.58% | 27만 |
|---|
| 2026.03.18 | ₩85,246 | ₩86,049 | ₩84,257 | ₩84,698 | -0.64% | 35.3만 |
|---|
| 2026.03.17 | ₩86,624 | ₩87,239 | ₩85,019 | ₩85,648 | -1.13% | 21.4만 |
|---|
| 2026.03.16 | ₩85,327 | ₩86,303 | ₩84,852 | ₩85,581 | +0.30% | 26.5만 |
|---|
| 2026.03.13 | ₩86,329 | ₩86,583 | ₩84,103 | ₩84,270 | -2.39% | 40.3만 |
|---|
| 2026.03.12 | ₩84,631 | ₩85,902 | ₩84,511 | ₩85,714 | +1.28% | 52.5만 |
|---|
| 2026.03.11 | ₩88,455 | ₩89,217 | ₩86,650 | ₩86,731 | -1.95% | 36.3만 |
|---|
| 2026.03.10 | ₩89,739 | ₩91,330 | ₩88,696 | ₩88,709 | -1.15% | 39.4만 |
|---|
| 2026.03.09 | ₩87,519 | ₩89,913 | ₩85,848 | ₩89,659 | +2.44% | 45.3만 |
|---|
| 2026.03.06 | ₩91,169 | ₩91,169 | ₩89,244 | ₩89,872 | -1.42% | 40.2만 |
|---|
| 2026.03.05 | ₩95,247 | ₩95,829 | ₩91,350 | ₩92,974 | -2.39% | 53.8만 |
|---|
| 2026.03.04 | ₩96,370 | ₩98,630 | ₩95,474 | ₩96,584 | +0.22% | 45.2만 |
|---|
| 2026.03.03 | ₩93,937 | ₩96,063 | ₩92,252 | ₩95,983 | +2.18% | 54.6만 |
|---|
| 2026.03.02 | ₩95,755 | ₩97,640 | ₩93,937 | ₩97,119 | +1.42% | 56만 |
|---|
| 2026.02.27 | ₩98,269 | ₩99,285 | ₩96,678 | ₩97,106 | -1.18% | 54.3만 |
|---|
| 2026.02.26 | ₩104,004 | ₩104,406 | ₩99,004 | ₩99,111 | -4.70% | 57만 |
|---|
| 2026.02.25 | ₩106,478 | ₩106,478 | ₩103,176 | ₩104,325 | -2.02% | 57.7만 |
|---|
| 2026.02.24 | ₩102,948 | ₩108,443 | ₩102,942 | ₩105,783 | +2.75% | 67.5만 |
|---|
| 2026.02.23 | ₩101,090 | ₩102,895 | ₩98,830 | ₩102,828 | +1.72% | 40.7만 |
|---|
| 2026.02.20 | ₩100,274 | ₩103,022 | ₩99,512 | ₩101,598 | +1.32% | 32.9만 |
|---|
| 2026.02.19 | ₩100,756 | ₩101,224 | ₩98,743 | ₩100,675 | -0.08% | 71.1만 |
|---|
| 2026.02.18 | ₩100,863 | ₩102,868 | ₩100,141 | ₩101,625 | +0.76% | 42.9만 |
|---|
| 2026.02.17 | ₩99,606 | ₩102,347 | ₩99,606 | ₩100,956 | +1.36% | 46.5만 |
|---|
| 2026.02.13 | ₩100,903 | ₩102,641 | ₩99,686 | ₩101,264 | +0.36% | 43.9만 |
|---|
| 2026.02.12 | ₩103,951 | ₩105,489 | ₩95,461 | ₩99,646 | -4.14% | 78만 |
|---|
| 2026.02.11 | ₩100,969 | ₩104,466 | ₩100,488 | ₩103,964 | +2.97% | 75.9만 |
|---|
| 2026.02.10 | ₩98,937 | ₩100,528 | ₩98,763 | ₩99,887 | +0.96% | 37.7만 |
|---|
| 2026.02.09 | ₩98,015 | ₩99,419 | ₩97,119 | ₩99,218 | +1.23% | 38.9만 |
|---|
| 2026.02.06 | ₩95,314 | ₩98,763 | ₩95,314 | ₩98,523 | +3.37% | 34만 |
|---|
| 2026.02.05 | ₩94,833 | ₩96,618 | ₩94,605 | ₩95,033 | +0.21% | 33만 |
|---|
| 2026.02.04 | ₩95,367 | ₩97,861 | ₩95,020 | ₩95,501 | +0.14% | 40.4만 |
|---|
| 2026.02.03 | ₩93,964 | ₩95,807 | ₩93,589 | ₩95,287 | +1.41% | 57.8만 |
|---|
| 2026.02.02 | ₩95,448 | ₩96,190 | ₩93,055 | ₩93,322 | -2.23% | 57.1만 |
|---|
| 2026.01.30 | ₩96,317 | ₩96,317 | ₩94,124 | ₩95,154 | -1.21% | 46.2만 |
|---|
| 2026.01.29 | ₩93,817 | ₩94,309 | ₩92,252 | ₩94,178 | +0.38% | 33.4만 |
|---|
| 2026.01.28 | ₩92,493 | ₩93,857 | ₩91,216 | ₩92,306 | -0.20% | 25.3만 |
|---|
| 2026.01.27 | ₩91,718 | ₩93,021 | ₩91,196 | ₩92,359 | +0.70% | 28.1만 |
|---|
| 2026.01.26 | ₩92,025 | ₩93,081 | ₩91,089 | ₩91,905 | -0.13% | 28.2만 |
|---|
| 2026.01.23 | ₩92,419 | ₩93,081 | ₩91,303 | ₩92,038 | -0.41% | 17.8만 |
|---|
| 2026.01.22 | ₩94,204 | ₩94,505 | ₩92,179 | ₩92,720 | -1.58% | 25.5만 |
|---|
| 2026.01.21 | ₩91,557 | ₩94,378 | ₩91,076 | ₩94,044 | +2.72% | 29.3만 |
|---|
| 2026.01.20 | ₩92,587 | ₩92,587 | ₩89,792 | ₩90,421 | -2.34% | 31.9만 |
|---|
| 2026.01.16 | ₩94,258 | ₩94,579 | ₩92,333 | ₩92,720 | -1.63% | 29.9만 |
|---|
| 2026.01.15 | ₩93,883 | ₩94,893 | ₩92,774 | ₩93,750 | -0.14% | 39.8만 |
|---|
| 2026.01.14 | ₩93,168 | ₩93,496 | ₩91,490 | ₩93,335 | +0.18% | 42.6만 |
|---|
| 2026.01.13 | ₩92,466 | ₩93,529 | ₩91,838 | ₩92,827 | +0.39% | 57.8만 |
|---|
| 2026.01.12 | ₩92,132 | ₩93,629 | ₩91,370 | ₩91,998 | -0.15% | 42.9만 |
|---|
| 2026.01.09 | ₩91,677 | ₩92,680 | ₩90,300 | ₩92,546 | +0.95% | 42.4만 |
|---|
| 2026.01.08 | ₩87,760 | ₩91,102 | ₩87,760 | ₩90,875 | +3.55% | 35.9만 |
|---|
| 2026.01.07 | ₩89,792 | ₩90,274 | ₩87,412 | ₩88,642 | -1.28% | 40.6만 |
|---|
| 2026.01.06 | ₩87,506 | ₩90,140 | ₩86,557 | ₩89,953 | +2.80% | 42.5만 |
|---|
| 2026.01.05 | ₩86,971 | ₩88,683 | ₩86,837 | ₩88,161 | +1.37% | 43.9만 |
|---|
| 2026.01.02 | ₩83,990 | ₩86,436 | ₩83,468 | ₩86,436 | +2.91% | 37.5만 |
|---|
| 2025.12.31 | ₩84,738 | ₩85,353 | ₩83,308 | ₩83,816 | -1.09% | 28.3만 |
|---|
| 2025.12.30 | ₩82,479 | ₩85,140 | ₩82,265 | ₩84,672 | +2.66% | 49.7만 |
|---|
| 2025.12.29 | ₩82,198 | ₩82,506 | ₩81,456 | ₩82,425 | +0.28% | 30.3만 |
|---|
| 2025.12.26 | ₩81,984 | ₩82,586 | ₩81,610 | ₩82,091 | +0.13% | 26.8만 |
|---|
| 2025.12.24 | ₩81,663 | ₩82,212 | ₩81,342 | ₩81,984 | +0.39% | 12.3만 |
|---|
| 2025.12.23 | ₩81,556 | ₩82,706 | ₩81,556 | ₩81,703 | +0.18% | 38만 |
|---|
| 2025.12.22 | ₩81,276 | ₩82,552 | ₩79,150 | ₩81,610 | +0.41% | 37.3만 |
|---|
| 2025.12.19 | ₩79,899 | ₩81,891 | ₩79,604 | ₩80,928 | +1.29% | 148.2만 |
|---|
| 2025.12.18 | ₩79,564 | ₩80,808 | ₩79,150 | ₩79,885 | +0.40% | 45.4만 |
|---|
| 2025.12.17 | ₩77,880 | ₩79,324 | ₩77,668 | ₩79,310 | +1.84% | 45.6만 |
|---|
| 2025.12.16 | ₩77,505 | ₩78,421 | ₩77,385 | ₩78,094 | +0.76% | 50.7만 |
|---|
| 2025.12.15 | ₩76,917 | ₩77,438 | ₩75,446 | ₩77,251 | +0.43% | 38.3만 |
|---|
| 2025.12.12 | ₩78,174 | ₩78,174 | ₩76,984 | ₩77,425 | -0.96% | 35.2만 |
|---|
| 2025.12.11 | ₩77,238 | ₩78,642 | ₩77,158 | ₩77,666 | +0.55% | 44.5만 |
|---|
| 2025.12.10 | ₩74,363 | ₩77,405 | ₩74,163 | ₩77,171 | +3.78% | 42.7만 |
|---|
| 2025.12.09 | ₩72,585 | ₩76,222 | ₩72,585 | ₩74,297 | +2.36% | 48.5만 |
|---|
| 2025.12.08 | ₩72,866 | ₩73,441 | ₩71,883 | ₩72,358 | -0.70% | 30만 |
|---|
| 2025.12.05 | ₩72,545 | ₩73,494 | ₩72,304 | ₩72,746 | +0.28% | 29.5만 |
|---|
| 2025.12.04 | ₩73,240 | ₩73,481 | ₩71,930 | ₩72,572 | -0.91% | 26.7만 |
|---|
| 2025.12.03 | ₩72,759 | ₩73,742 | ₩72,291 | ₩72,893 | +0.18% | 26.3만 |
|---|
| 2025.12.02 | ₩73,214 | ₩73,214 | ₩71,810 | ₩72,639 | -0.79% | 30.2만 |
|---|
| 2025.12.01 | ₩70,606 | ₩73,147 | ₩70,606 | ₩72,812 | +3.12% | 29.1만 |
|---|
| 2025.11.28 | ₩73,374 | ₩73,374 | ₩72,090 | ₩72,318 | -1.44% | 14.9만 |
|---|
| 2025.11.26 | ₩72,759 | ₩73,989 | ₩72,478 | ₩72,492 | -0.37% | 43.2만 |
|---|
| 2025.11.25 | ₩71,943 | ₩73,708 | ₩71,943 | ₩73,414 | +2.04% | 41.5만 |
|---|
| 2025.11.24 | ₩70,820 | ₩72,117 | ₩70,366 | ₩71,823 | +1.42% | 34.5만 |
|---|
| 2025.11.21 | ₩69,590 | ₩71,676 | ₩69,523 | ₩71,449 | +2.67% | 49.9만 |
|---|
| 2025.11.20 | ₩71,235 | ₩72,171 | ₩68,695 | ₩68,908 | -3.27% | 38.1만 |
|---|
| 2025.11.19 | ₩70,499 | ₩70,981 | ₩69,630 | ₩70,941 | +0.63% | 41만 |
|---|
| 2025.11.18 | ₩69,483 | ₩70,660 | ₩68,735 | ₩70,232 | +1.08% | 46.4만 |
|---|
| 2025.11.17 | ₩72,090 | ₩72,866 | ₩69,831 | ₩70,165 | -2.67% | 42.7만 |
|---|
| 2025.11.14 | ₩72,960 | ₩73,000 | ₩71,455 | ₩72,532 | -0.59% | 34.2만 |
|---|
| 2025.11.13 | ₩73,454 | ₩74,022 | ₩72,732 | ₩73,093 | -0.49% | 39.9만 |
|---|
| 2025.11.12 | ₩72,318 | ₩74,069 | ₩72,164 | ₩73,468 | +1.59% | 32.6만 |
|---|
| 2025.11.11 | ₩72,197 | ₩73,046 | ₩71,870 | ₩72,251 | +0.07% | 20.6만 |
|---|
| 2025.11.10 | ₩71,716 | ₩72,732 | ₩71,288 | ₩72,090 | +0.52% | 24.1만 |
|---|
| 2025.11.07 | ₩70,927 | ₩72,171 | ₩70,673 | ₩71,369 | +0.62% | 35만 |
|---|
| 2025.11.06 | ₩71,275 | ₩71,556 | ₩70,332 | ₩70,513 | -1.07% | 32.7만 |
|---|
| 2025.11.05 | ₩69,751 | ₩71,502 | ₩69,751 | ₩71,502 | +2.51% | 29.3만 |
|---|
| 2025.11.04 | ₩69,938 | ₩70,192 | ₩69,229 | ₩69,871 | -0.10% | 23.2만 |
|---|
| 2025.11.03 | ₩71,008 | ₩71,997 | ₩69,831 | ₩70,446 | -0.79% | 44.8만 |
|---|
| 2025.10.31 | ₩69,376 | ₩69,751 | ₩68,561 | ₩69,403 | +0.04% | 50만 |
|---|
| 2025.10.30 | ₩69,296 | ₩70,566 | ₩68,902 | ₩69,390 | +0.14% | 60.3만 |
|---|
| 2025.10.29 | ₩70,994 | ₩71,576 | ₩69,430 | ₩69,550 | -2.03% | 66.5만 |
|---|
| 2025.10.28 | ₩72,665 | ₩74,230 | ₩70,393 | ₩72,064 | -0.83% | 48.3만 |
|---|
| 2025.10.27 | ₩71,863 | ₩74,631 | ₩71,863 | ₩73,468 | +2.23% | 61.1만 |
|---|
| 2025.10.24 | ₩73,307 | ₩73,936 | ₩72,866 | ₩73,133 | -0.24% | 35.1만 |
|---|
| 2025.10.23 | ₩73,481 | ₩73,869 | ₩72,585 | ₩72,652 | -1.13% | 28.5만 |
|---|
| 2025.10.22 | ₩72,505 | ₩73,775 | ₩71,930 | ₩72,866 | +0.50% | 26.2만 |
|---|
| 2025.10.21 | ₩70,914 | ₩73,053 | ₩70,433 | ₩72,492 | +2.22% | 20.5만 |
|---|
| 2025.10.20 | ₩71,221 | ₩71,689 | ₩70,727 | ₩70,994 | -0.32% | 20.9만 |
|---|
| 2025.10.17 | ₩70,954 | ₩71,783 | ₩70,499 | ₩70,927 | -0.04% | 25.5만 |
|---|
| 2025.10.16 | ₩70,687 | ₩71,462 | ₩70,245 | ₩71,369 | +0.96% | 37.4만 |
|---|
| 2025.10.15 | ₩71,248 | ₩71,810 | ₩70,713 | ₩70,927 | -0.45% | 36.7만 |
|---|
| 2025.10.14 | ₩68,253 | ₩70,660 | ₩67,912 | ₩70,647 | +3.51% | 60.3만 |
|---|
| 2025.10.13 | ₩69,671 | ₩70,192 | ₩68,374 | ₩68,788 | -1.27% | 41.5만 |
|---|
| 2025.10.10 | ₩70,580 | ₩71,068 | ₩68,842 | ₩69,229 | -1.91% | 36.8만 |
|---|