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 | ₩78,644 | ₩79,342 | ₩77,116 | ₩77,558 | -1.38% | 27.8만 |
| 2026.10.08 | ₩77,276 | ₩78,886 | ₩77,276 | ₩78,403 | +1.46% | 45.2만 |
| 2026.10.07 | ₩79,892 | ₩80,375 | ₩77,404 | ₩78,416 | -1.85% | 50.4만 |
| 2026.10.06 | ₩81,555 | ₩81,669 | ₩80,871 | ₩81,488 | -0.08% | 32.5만 |
| 2026.10.05 | ₩79,945 | ₩81,286 | ₩79,147 | ₩80,710 | +0.96% | 45.6만 |
| 2026.10.02 | ₩81,877 | ₩82,172 | ₩79,744 | ₩80,173 | -2.08% | 58.1만 |
| 2026.10.01 | ₩79,838 | ₩80,522 | ₩77,880 | ₩80,509 | +0.84% | 52.9만 |
| 2026.09.30 | ₩81,769 | ₩81,769 | ₩79,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,704 |
| -2.53% |
| 63.3만 |
| 2026.09.29 | ₩81,662 | ₩82,024 | ₩80,730 | ₩81,032 | -0.77% | 51.3만 |
|---|
| 2026.09.28 | ₩82,963 | ₩83,399 | ₩80,938 | ₩81,461 | -1.81% | 33.5만 |
|---|
| 2026.09.25 | ₩80,388 | ₩83,251 | ₩80,153 | ₩83,204 | +3.50% | 34.4만 |
|---|
| 2026.09.24 | ₩81,179 | ₩81,219 | ₩79,127 | ₩80,388 | -0.97% | 42.2만 |
|---|
| 2026.09.23 | ₩80,442 | ₩81,608 | ₩78,846 | ₩80,991 | +0.68% | 30만 |
|---|
| 2026.09.22 | ₩82,413 | ₩83,124 | ₩81,058 | ₩81,193 | -1.48% | 32.3만 |
|---|
| 2026.09.21 | ₩83,540 | ₩83,553 | ₩80,790 | ₩80,924 | -3.13% | 30.1만 |
|---|
| 2026.09.18 | ₩82,708 | ₩82,722 | ₩80,743 | ₩82,373 | -0.41% | 146.2만 |
|---|
| 2026.09.17 | ₩83,473 | ₩84,076 | ₩82,064 | ₩83,151 | -0.39% | 45.2만 |
|---|
| 2026.09.16 | ₩82,480 | ₩83,727 | ₩80,763 | ₩82,011 | -0.57% | 46.1만 |
|---|
| 2026.09.15 | ₩84,747 | ₩85,364 | ₩81,582 | ₩82,480 | -2.67% | 54만 |
|---|
| 2026.09.14 | ₩87,764 | ₩88,039 | ₩84,036 | ₩84,237 | -4.02% | 39.6만 |
|---|
| 2026.09.11 | ₩89,856 | ₩90,138 | ₩88,374 | ₩88,837 | -1.13% | 22만 |
|---|
| 2026.09.10 | ₩88,797 | ₩89,856 | ₩87,804 | ₩88,529 | -0.30% | 32.3만 |
|---|
| 2026.09.09 | ₩90,661 | ₩91,266 | ₩89,052 | ₩89,441 | -1.35% | 25.5만 |
|---|
| 2026.09.08 | ₩91,385 | ₩91,768 | ₩89,741 | ₩91,090 | -0.32% | 26.1만 |
|---|
| 2026.09.04 | ₩91,278 | ₩92,867 | ₩89,903 | ₩92,592 | +1.44% | 33.8만 |
|---|
| 2026.09.03 | ₩92,203 | ₩92,203 | ₩89,883 | ₩91,761 | -0.48% | 26만 |
|---|
| 2026.09.02 | ₩89,816 | ₩92,109 | ₩89,695 | ₩90,956 | +1.27% | 24.5만 |
|---|
| 2026.09.01 | ₩90,929 | ₩92,029 | ₩89,159 | ₩89,615 | -1.45% | 33.1만 |
|---|
| 2026.08.31 | ₩92,633 | ₩93,008 | ₩91,171 | ₩91,788 | -0.91% | 27.8만 |
|---|
| 2026.08.28 | ₩92,351 | ₩93,176 | ₩90,621 | ₩92,069 | -0.30% | 34.8만 |
|---|
| 2026.08.27 | ₩93,652 | ₩93,652 | ₩90,634 | ₩91,291 | -2.52% | 34.7만 |
|---|
| 2026.08.26 | ₩95,449 | ₩96,428 | ₩92,847 | ₩93,933 | -1.59% | 26.8만 |
|---|
| 2026.08.25 | ₩96,240 | ₩96,267 | ₩94,684 | ₩95,114 | -1.17% | 22.1만 |
|---|
| 2026.08.24 | ₩97,568 | ₩97,568 | ₩95,382 | ₩95,529 | -2.09% | 26.9만 |
|---|
| 2026.08.21 | ₩96,978 | ₩98,118 | ₩96,314 | ₩97,568 | +0.61% | 28.1만 |
|---|
| 2026.08.20 | ₩97,152 | ₩97,152 | ₩95,478 | ₩96,066 | -1.12% | 29.9만 |
|---|
| 2026.08.19 | ₩99,539 | ₩99,714 | ₩97,910 | ₩98,319 | -1.23% | 31.3만 |
|---|
| 2026.08.18 | ₩99,714 | ₩100,156 | ₩98,212 | ₩98,842 | -0.87% | 25.6만 |
|---|
| 2026.08.17 | ₩99,486 | ₩100,572 | ₩99,032 | ₩100,049 | +0.57% | 28.3만 |
|---|
| 2026.08.14 | ₩99,258 | ₩101,162 | ₩98,574 | ₩99,902 | +0.65% | 46.5만 |
|---|
| 2026.08.13 | ₩99,982 | ₩99,995 | ₩98,145 | ₩98,869 | -1.11% | 43.1만 |
|---|
| 2026.08.12 | ₩101,229 | ₩101,229 | ₩99,164 | ₩99,271 | -1.93% | 38.1만 |
|---|
| 2026.08.11 | ₩99,499 | ₩101,766 | ₩99,499 | ₩100,478 | +0.98% | 36.2만 |
|---|
| 2026.08.10 | ₩100,183 | ₩100,606 | ₩98,547 | ₩98,990 | -1.19% | 27.7만 |
|---|
| 2026.08.07 | ₩100,371 | ₩102,369 | ₩100,183 | ₩100,465 | +0.09% | 29.4만 |
|---|
| 2026.08.06 | ₩102,651 | ₩103,663 | ₩100,438 | ₩100,438 | -2.16% | 28.4만 |
|---|
| 2026.08.05 | ₩106,943 | ₩108,512 | ₩102,450 | ₩102,611 | -4.05% | 35.6만 |
|---|
| 2026.08.04 | ₩104,824 | ₩107,580 | ₩104,327 | ₩107,184 | +2.25% | 46.6만 |
|---|
| 2026.08.03 | ₩98,708 | ₩105,467 | ₩98,708 | ₩104,676 | +6.05% | 59.6만 |
|---|
| 2026.07.31 | ₩96,643 | ₩101,202 | ₩95,368 | ₩98,694 | +2.12% | 58.7만 |
|---|
| 2026.07.30 | ₩104,475 | ₩104,475 | ₩91,198 | ₩97,984 | -6.21% | 100.2만 |
|---|
| 2026.07.29 | ₩108,471 | ₩110,805 | ₩107,278 | ₩110,148 | +1.55% | 52.4만 |
|---|
| 2026.07.28 | ₩106,124 | ₩108,525 | ₩104,944 | ₩107,962 | +1.73% | 38.2만 |
|---|
| 2026.07.27 | ₩105,507 | ₩106,064 | ₩102,597 | ₩105,293 | -0.20% | 24만 |
|---|
| 2026.07.24 | ₩106,433 | ₩107,184 | ₩104,461 | ₩105,132 | -1.22% | 15.3만 |
|---|
| 2026.07.23 | ₩104,555 | ₩106,084 | ₩103,496 | ₩105,119 | +0.54% | 29.9만 |
|---|
| 2026.07.22 | ₩105,682 | ₩108,538 | ₩105,494 | ₩106,943 | +1.19% | 23.8만 |
|---|
| 2026.07.21 | ₩104,596 | ₩108,129 | ₩104,115 | ₩106,151 | +1.49% | 30.5만 |
|---|
| 2026.07.20 | ₩107,251 | ₩107,251 | ₩103,033 | ₩103,523 | -3.48% | 22.7만 |
|---|
| 2026.07.17 | ₩106,312 | ₩108,914 | ₩102,624 | ₩107,479 | +1.10% | 19.4만 |
|---|
| 2026.07.16 | ₩106,607 | ₩109,454 | ₩106,500 | ₩108,673 | +1.94% | 22.7만 |
|---|
| 2026.07.15 | ₩105,011 | ₩107,318 | ₩104,756 | ₩106,661 | +1.57% | 27만 |
|---|
| 2026.07.14 | ₩105,051 | ₩105,212 | ₩103,268 | ₩104,944 | -0.10% | 19만 |
|---|
| 2026.07.13 | ₩103,724 | ₩105,031 | ₩103,241 | ₩103,509 | -0.21% | 23.7만 |
|---|
| 2026.07.10 | ₩104,810 | ₩106,419 | ₩104,756 | ₩104,797 | -0.01% | 24.2만 |
|---|
| 2026.07.09 | ₩104,475 | ₩106,332 | ₩102,785 | ₩105,534 | +1.01% | 18만 |
|---|
| 2026.07.08 | ₩103,925 | ₩104,810 | ₩101,229 | ₩103,160 | -0.74% | 28.6만 |
|---|
| 2026.07.07 | ₩105,776 | ₩106,969 | ₩104,958 | ₩104,984 | -0.75% | 30.3만 |
|---|
| 2026.07.06 | ₩101,819 | ₩107,036 | ₩101,819 | ₩106,862 | +4.95% | 34.1만 |
|---|
| 2026.07.02 | ₩105,668 | ₩106,071 | ₩98,882 | ₩101,538 | -3.91% | 48.3만 |
|---|
| 2026.07.01 | ₩110,577 | ₩110,577 | ₩104,582 | ₩104,797 | -5.23% | 38.3만 |
|---|
| 2026.06.30 | ₩109,839 | ₩111,207 | ₩109,813 | ₩110,470 | +0.57% | 36.5만 |
|---|
| 2026.06.29 | ₩112,253 | ₩112,307 | ₩108,673 | ₩109,075 | -2.83% | 56.3만 |
|---|
| 2026.06.26 | ₩113,688 | ₩114,299 | ₩110,617 | ₩113,755 | +0.06% | 172.9만 |
|---|
| 2026.06.25 | ₩112,763 | ₩114,694 | ₩111,730 | ₩114,010 | +1.11% | 45.7만 |
|---|
| 2026.06.24 | ₩107,962 | ₩111,985 | ₩107,056 | ₩111,972 | +3.71% | 60.7만 |
|---|
| 2026.06.23 | ₩107,050 | ₩108,981 | ₩106,487 | ₩107,989 | +0.88% | 39.5만 |
|---|
| 2026.06.22 | ₩109,316 | ₩110,302 | ₩108,203 | ₩109,075 | -0.22% | 43.2만 |
|---|
| 2026.06.18 | ₩105,762 | ₩108,753 | ₩105,199 | ₩108,337 | +2.43% | 85.1만 |
|---|
| 2026.06.17 | ₩108,740 | ₩110,865 | ₩104,944 | ₩105,078 | -3.37% | 48.1만 |
|---|
| 2026.06.16 | ₩112,790 | ₩113,420 | ₩109,330 | ₩109,544 | -2.88% | 32만 |
|---|
| 2026.06.15 | ₩115,486 | ₩116,592 | ₩112,039 | ₩112,186 | -2.86% | 37.2만 |
|---|
| 2026.06.12 | ₩112,388 | ₩116,203 | ₩112,388 | ₩114,211 | +1.62% | 69.8만 |
|---|
| 2026.06.11 | ₩108,954 | ₩109,906 | ₩106,721 | ₩109,719 | +0.70% | 35.7만 |
|---|
| 2026.06.10 | ₩109,236 | ₩110,926 | ₩107,620 | ₩107,975 | -1.15% | 37.4만 |
|---|
| 2026.06.09 | ₩108,766 | ₩110,014 | ₩106,406 | ₩109,316 | +0.51% | 29.8만 |
|---|
| 2026.06.08 | ₩107,010 | ₩109,906 | ₩106,808 | ₩107,935 | +0.86% | 31.1만 |
|---|
| 2026.06.05 | ₩109,035 | ₩109,196 | ₩105,595 | ₩106,594 | -2.24% | 25.2만 |
|---|
| 2026.06.04 | ₩107,291 | ₩111,784 | ₩107,211 | ₩110,309 | +2.81% | 27.1만 |
|---|
| 2026.06.03 | ₩104,569 | ₩108,230 | ₩104,455 | ₩107,331 | +2.64% | 42.7만 |
|---|
| 2026.06.02 | ₩102,316 | ₩107,486 | ₩102,316 | ₩105,279 | +2.90% | 30.2만 |
|---|
| 2026.06.01 | ₩102,262 | ₩102,497 | ₩100,706 | ₩102,249 | -0.01% | 24.4만 |
|---|
| 2026.05.29 | ₩102,865 | ₩104,515 | ₩102,275 | ₩103,616 | +0.73% | 47.2만 |
|---|
| 2026.05.28 | ₩103,549 | ₩104,287 | ₩101,618 | ₩103,831 | +0.27% | 33.6만 |
|---|
| 2026.05.27 | ₩103,549 | ₩105,172 | ₩103,372 | ₩104,475 | +0.89% | 18만 |
|---|
| 2026.05.26 | ₩101,900 | ₩103,187 | ₩101,833 | ₩103,107 | +1.18% | 17.4만 |
|---|
| 2026.05.22 | ₩99,674 | ₩100,384 | ₩98,976 | ₩100,317 | +0.65% | 19.2만 |
|---|
| 2026.05.21 | ₩99,070 | ₩99,808 | ₩97,622 | ₩99,003 | -0.07% | 25.6만 |
|---|
| 2026.05.20 | ₩96,817 | ₩100,076 | ₩96,254 | ₩99,955 | +3.24% | 32.9만 |
|---|
| 2026.05.19 | ₩99,244 | ₩99,479 | ₩95,503 | ₩95,824 | -3.45% | 51.3만 |
|---|
| 2026.05.18 | ₩103,120 | ₩103,865 | ₩100,599 | ₩100,639 | -2.41% | 21.1만 |
|---|
| 2026.05.15 | ₩105,601 | ₩105,910 | ₩101,913 | ₩101,994 | -3.42% | 29.8만 |
|---|
| 2026.05.14 | ₩106,996 | ₩107,922 | ₩105,507 | ₩106,688 | -0.29% | 26.2만 |
|---|
| 2026.05.13 | ₩105,709 | ₩107,331 | ₩104,964 | ₩106,044 | +0.32% | 39.1만 |
|---|
| 2026.05.12 | ₩107,841 | ₩107,841 | ₩105,025 | ₩105,119 | -2.52% | 32.5만 |
|---|
| 2026.05.11 | ₩107,358 | ₩108,069 | ₩105,682 | ₩107,640 | +0.26% | 29.3만 |
|---|
| 2026.05.08 | ₩105,776 | ₩107,452 | ₩105,005 | ₩107,117 | +1.27% | 24.7만 |
|---|
| 2026.05.07 | ₩105,749 | ₩106,253 | ₩104,394 | ₩105,212 | -0.51% | 32.9만 |
|---|
| 2026.05.06 | ₩105,414 | ₩108,532 | ₩104,777 | ₩105,092 | -0.31% | 44.3만 |
|---|
| 2026.05.05 | ₩100,143 | ₩103,214 | ₩100,143 | ₩101,994 | +1.85% | 43.1만 |
|---|
| 2026.05.04 | ₩98,426 | ₩101,538 | ₩97,320 | ₩99,553 | +1.14% | 42.3만 |
|---|
| 2026.05.01 | ₩97,930 | ₩103,865 | ₩96,783 | ₩99,271 | +1.37% | 38.1만 |
|---|
| 2026.04.30 | ₩95,087 | ₩100,572 | ₩93,692 | ₩96,763 | +1.76% | 64.5만 |
|---|
| 2026.04.29 | ₩97,099 | ₩98,011 | ₩95,422 | ₩96,710 | -0.40% | 50.3만 |
|---|
| 2026.04.28 | ₩96,897 | ₩97,501 | ₩94,845 | ₩97,259 | +0.37% | 31만 |
|---|
| 2026.04.27 | ₩98,936 | ₩99,861 | ₩96,589 | ₩96,750 | -2.21% | 24.5만 |
|---|
| 2026.04.24 | ₩97,702 | ₩99,137 | ₩97,018 | ₩98,829 | +1.15% | 40만 |
|---|
| 2026.04.23 | ₩97,501 | ₩98,386 | ₩95,811 | ₩97,729 | +0.23% | 22.1만 |
|---|
| 2026.04.22 | ₩98,131 | ₩98,587 | ₩96,790 | ₩97,031 | -1.12% | 16.6만 |
|---|
| 2026.04.21 | ₩99,244 | ₩100,163 | ₩97,246 | ₩97,313 | -1.95% | 22.2만 |
|---|
| 2026.04.20 | ₩98,118 | ₩99,231 | ₩97,581 | ₩98,936 | +0.83% | 30만 |
|---|
| 2026.04.17 | ₩95,503 | ₩99,003 | ₩95,355 | ₩98,118 | +2.74% | 28.9만 |
|---|
| 2026.04.16 | ₩92,659 | ₩94,939 | ₩91,855 | ₩93,638 | +1.06% | 29.4만 |
|---|
| 2026.04.15 | ₩93,276 | ₩94,443 | ₩89,876 | ₩92,418 | -0.92% | 46.5만 |
|---|
| 2026.04.14 | ₩98,158 | ₩98,319 | ₩93,734 | ₩94,027 | -4.21% | 47.1만 |
|---|
| 2026.04.13 | ₩96,777 | ₩98,078 | ₩95,503 | ₩97,984 | +1.25% | 31.3만 |
|---|
| 2026.04.10 | ₩99,392 | ₩99,432 | ₩97,052 | ₩97,930 | -1.47% | 33.6만 |
|---|
| 2026.04.09 | ₩97,085 | ₩100,143 | ₩97,085 | ₩99,285 | +2.27% | 33만 |
|---|
| 2026.04.08 | ₩95,596 | ₩97,789 | ₩95,275 | ₩97,581 | +2.08% | 37.5만 |
|---|
| 2026.04.07 | ₩91,412 | ₩91,949 | ₩90,406 | ₩91,707 | +0.32% | 26.4만 |
|---|
| 2026.04.06 | ₩91,828 | ₩92,022 | ₩90,701 | ₩91,734 | -0.10% | 23.5만 |
|---|
| 2026.04.02 | ₩91,935 | ₩92,512 | ₩90,393 | ₩92,029 | +0.10% | 29.5만 |
|---|
| 2026.04.01 | ₩92,217 | ₩93,920 | ₩92,069 | ₩93,370 | +1.25% | 38.8만 |
|---|
| 2026.03.31 | ₩89,964 | ₩92,485 | ₩89,776 | ₩91,788 | +2.03% | 40.8만 |
|---|
| 2026.03.30 | ₩90,527 | ₩90,527 | ₩88,341 | ₩88,408 | -2.34% | 37.2만 |
|---|
| 2026.03.27 | ₩91,090 | ₩91,660 | ₩89,923 | ₩90,004 | -1.19% | 33.8만 |
|---|
| 2026.03.26 | ₩90,916 | ₩92,673 | ₩90,916 | ₩91,989 | +1.18% | 34.9만 |
|---|
| 2026.03.25 | ₩91,935 | ₩92,612 | ₩91,117 | ₩92,391 | +0.50% | 35.9만 |
|---|
| 2026.03.24 | ₩87,322 | ₩90,983 | ₩87,322 | ₩90,312 | +3.42% | 42만 |
|---|
| 2026.03.23 | ₩87,201 | ₩89,217 | ₩87,201 | ₩88,220 | +1.17% | 33.5만 |
|---|
| 2026.03.20 | ₩84,988 | ₩85,404 | ₩83,513 | ₩84,130 | -1.01% | 92.2만 |
|---|
| 2026.03.19 | ₩83,821 | ₩85,739 | ₩83,593 | ₩85,149 | +1.58% | 27만 |
|---|
| 2026.03.18 | ₩85,511 | ₩86,316 | ₩84,519 | ₩84,961 | -0.64% | 35.3만 |
|---|
| 2026.03.17 | ₩86,892 | ₩87,509 | ₩85,283 | ₩85,913 | -1.13% | 21.4만 |
|---|
| 2026.03.16 | ₩85,592 | ₩86,571 | ₩85,115 | ₩85,846 | +0.30% | 26.5만 |
|---|
| 2026.03.13 | ₩86,597 | ₩86,852 | ₩84,364 | ₩84,532 | -2.39% | 40.3만 |
|---|
| 2026.03.12 | ₩84,894 | ₩86,168 | ₩84,773 | ₩85,980 | +1.28% | 52.5만 |
|---|
| 2026.03.11 | ₩88,730 | ₩89,494 | ₩86,919 | ₩87,000 | -1.95% | 36.3만 |
|---|
| 2026.03.10 | ₩90,017 | ₩91,613 | ₩88,971 | ₩88,985 | -1.15% | 39.4만 |
|---|
| 2026.03.09 | ₩87,791 | ₩90,192 | ₩86,115 | ₩89,937 | +2.44% | 45.3만 |
|---|
| 2026.03.06 | ₩91,452 | ₩91,452 | ₩89,521 | ₩90,151 | -1.42% | 40.2만 |
|---|
| 2026.03.05 | ₩95,543 | ₩96,126 | ₩91,633 | ₩93,263 | -2.39% | 53.8만 |
|---|
| 2026.03.04 | ₩96,669 | ₩98,936 | ₩95,771 | ₩96,884 | +0.22% | 45.2만 |
|---|
| 2026.03.03 | ₩94,228 | ₩96,361 | ₩92,539 | ₩96,280 | +2.18% | 54.6만 |
|---|
| 2026.03.02 | ₩96,052 | ₩97,943 | ₩94,228 | ₩97,420 | +1.42% | 56만 |
|---|
| 2026.02.27 | ₩98,574 | ₩99,593 | ₩96,978 | ₩97,407 | -1.18% | 54.3만 |
|---|
| 2026.02.26 | ₩104,327 | ₩104,730 | ₩99,311 | ₩99,419 | -4.70% | 57만 |
|---|
| 2026.02.25 | ₩106,808 | ₩106,808 | ₩103,496 | ₩104,649 | -2.02% | 57.7만 |
|---|
| 2026.02.24 | ₩103,268 | ₩108,780 | ₩103,261 | ₩106,111 | +2.75% | 67.5만 |
|---|
| 2026.02.23 | ₩101,404 | ₩103,214 | ₩99,137 | ₩103,147 | +1.72% | 40.7만 |
|---|
| 2026.02.20 | ₩100,586 | ₩103,342 | ₩99,821 | ₩101,913 | +1.32% | 32.9만 |
|---|
| 2026.02.19 | ₩101,068 | ₩101,538 | ₩99,050 | ₩100,988 | -0.08% | 71.1만 |
|---|
| 2026.02.18 | ₩101,176 | ₩103,187 | ₩100,451 | ₩101,940 | +0.76% | 42.9만 |
|---|
| 2026.02.17 | ₩99,915 | ₩102,664 | ₩99,915 | ₩101,269 | +1.36% | 46.5만 |
|---|
| 2026.02.13 | ₩101,216 | ₩102,959 | ₩99,995 | ₩101,578 | +0.36% | 43.9만 |
|---|
| 2026.02.12 | ₩104,274 | ₩105,816 | ₩95,757 | ₩99,955 | -4.14% | 78만 |
|---|
| 2026.02.11 | ₩101,283 | ₩104,790 | ₩100,800 | ₩104,287 | +2.97% | 75.9만 |
|---|
| 2026.02.10 | ₩99,244 | ₩100,840 | ₩99,070 | ₩100,197 | +0.96% | 37.7만 |
|---|
| 2026.02.09 | ₩98,319 | ₩99,727 | ₩97,420 | ₩99,526 | +1.23% | 38.9만 |
|---|
| 2026.02.06 | ₩95,610 | ₩99,070 | ₩95,610 | ₩98,829 | +3.37% | 34만 |
|---|
| 2026.02.05 | ₩95,127 | ₩96,917 | ₩94,899 | ₩95,328 | +0.21% | 33만 |
|---|
| 2026.02.04 | ₩95,664 | ₩98,165 | ₩95,315 | ₩95,798 | +0.14% | 40.4만 |
|---|
| 2026.02.03 | ₩94,255 | ₩96,105 | ₩93,880 | ₩95,583 | +1.41% | 57.8만 |
|---|
| 2026.02.02 | ₩95,744 | ₩96,488 | ₩93,343 | ₩93,612 | -2.23% | 57.1만 |
|---|
| 2026.01.30 | ₩96,616 | ₩96,616 | ₩94,416 | ₩95,449 | -1.21% | 46.2만 |
|---|
| 2026.01.29 | ₩94,108 | ₩94,601 | ₩92,539 | ₩94,470 | +0.38% | 33.4만 |
|---|
| 2026.01.28 | ₩92,780 | ₩94,148 | ₩91,499 | ₩92,592 | -0.20% | 25.3만 |
|---|
| 2026.01.27 | ₩92,002 | ₩93,310 | ₩91,479 | ₩92,646 | +0.70% | 28.1만 |
|---|
| 2026.01.26 | ₩92,311 | ₩93,370 | ₩91,372 | ₩92,190 | -0.13% | 28.2만 |
|---|
| 2026.01.23 | ₩92,706 | ₩93,370 | ₩91,586 | ₩92,324 | -0.41% | 17.8만 |
|---|
| 2026.01.22 | ₩94,497 | ₩94,798 | ₩92,465 | ₩93,008 | -1.58% | 25.5만 |
|---|
| 2026.01.21 | ₩91,841 | ₩94,671 | ₩91,358 | ₩94,336 | +2.72% | 29.3만 |
|---|
| 2026.01.20 | ₩92,874 | ₩92,874 | ₩90,071 | ₩90,701 | -2.34% | 31.9만 |
|---|
| 2026.01.16 | ₩94,550 | ₩94,872 | ₩92,619 | ₩93,008 | -1.63% | 29.9만 |
|---|
| 2026.01.15 | ₩94,175 | ₩95,187 | ₩93,062 | ₩94,041 | -0.14% | 39.8만 |
|---|
| 2026.01.14 | ₩93,457 | ₩93,786 | ₩91,774 | ₩93,625 | +0.18% | 42.6만 |
|---|
| 2026.01.13 | ₩92,753 | ₩93,819 | ₩92,123 | ₩93,115 | +0.39% | 57.8만 |
|---|
| 2026.01.12 | ₩92,418 | ₩93,920 | ₩91,654 | ₩92,284 | -0.15% | 42.9만 |
|---|
| 2026.01.09 | ₩91,962 | ₩92,968 | ₩90,581 | ₩92,834 | +0.95% | 42.4만 |
|---|
| 2026.01.08 | ₩88,032 | ₩91,385 | ₩88,032 | ₩91,157 | +3.55% | 35.9만 |
|---|
| 2026.01.07 | ₩90,071 | ₩90,554 | ₩87,684 | ₩88,918 | -1.28% | 40.6만 |
|---|
| 2026.01.06 | ₩87,778 | ₩90,420 | ₩86,825 | ₩90,232 | +2.80% | 42.5만 |
|---|
| 2026.01.05 | ₩87,241 | ₩88,958 | ₩87,107 | ₩88,435 | +1.37% | 43.9만 |
|---|
| 2026.01.02 | ₩84,250 | ₩86,705 | ₩83,727 | ₩86,705 | +2.91% | 37.5만 |
|---|
| 2025.12.31 | ₩85,001 | ₩85,618 | ₩83,566 | ₩84,076 | -1.09% | 28.3만 |
|---|
| 2025.12.30 | ₩82,735 | ₩85,404 | ₩82,520 | ₩84,934 | +2.66% | 49.7만 |
|---|
| 2025.12.29 | ₩82,453 | ₩82,762 | ₩81,709 | ₩82,681 | +0.28% | 30.3만 |
|---|
| 2025.12.26 | ₩82,239 | ₩82,842 | ₩81,863 | ₩82,346 | +0.13% | 26.8만 |
|---|
| 2025.12.24 | ₩81,917 | ₩82,467 | ₩81,595 | ₩82,239 | +0.39% | 12.3만 |
|---|
| 2025.12.23 | ₩81,810 | ₩82,963 | ₩81,810 | ₩81,957 | +0.18% | 38만 |
|---|
| 2025.12.22 | ₩81,528 | ₩82,809 | ₩79,395 | ₩81,863 | +0.41% | 37.3만 |
|---|
| 2025.12.19 | ₩80,147 | ₩82,145 | ₩79,851 | ₩81,179 | +1.29% | 148.2만 |
|---|
| 2025.12.18 | ₩79,811 | ₩81,058 | ₩79,395 | ₩80,133 | +0.40% | 45.4만 |
|---|
| 2025.12.17 | ₩78,121 | ₩79,570 | ₩77,910 | ₩79,556 | +1.84% | 45.6만 |
|---|
| 2025.12.16 | ₩77,746 | ₩78,665 | ₩77,625 | ₩78,336 | +0.76% | 50.7만 |
|---|
| 2025.12.15 | ₩77,156 | ₩77,679 | ₩75,681 | ₩77,491 | +0.43% | 38.3만 |
|---|
| 2025.12.12 | ₩78,416 | ₩78,416 | ₩77,223 | ₩77,665 | -0.96% | 35.2만 |
|---|
| 2025.12.11 | ₩77,478 | ₩78,886 | ₩77,397 | ₩77,907 | +0.55% | 44.5만 |
|---|
| 2025.12.10 | ₩74,594 | ₩77,645 | ₩74,393 | ₩77,411 | +3.78% | 42.7만 |
|---|
| 2025.12.09 | ₩72,810 | ₩76,458 | ₩72,810 | ₩74,527 | +2.36% | 48.5만 |
|---|
| 2025.12.08 | ₩73,092 | ₩73,669 | ₩72,106 | ₩72,582 | -0.70% | 30만 |
|---|
| 2025.12.05 | ₩72,770 | ₩73,722 | ₩72,529 | ₩72,971 | +0.28% | 29.5만 |
|---|
| 2025.12.04 | ₩73,468 | ₩73,709 | ₩72,153 | ₩72,797 | -0.91% | 26.7만 |
|---|
| 2025.12.03 | ₩72,985 | ₩73,971 | ₩72,515 | ₩73,119 | +0.18% | 26.3만 |
|---|
| 2025.12.02 | ₩73,441 | ₩73,441 | ₩72,033 | ₩72,864 | -0.79% | 30.2만 |
|---|
| 2025.12.01 | ₩70,826 | ₩73,374 | ₩70,826 | ₩73,038 | +3.12% | 29.1만 |
|---|
| 2025.11.28 | ₩73,602 | ₩73,602 | ₩72,314 | ₩72,542 | -1.44% | 14.9만 |
|---|
| 2025.11.26 | ₩72,985 | ₩74,219 | ₩72,703 | ₩72,717 | -0.37% | 43.2만 |
|---|
| 2025.11.25 | ₩72,167 | ₩73,937 | ₩72,167 | ₩73,642 | +2.04% | 41.5만 |
|---|
| 2025.11.24 | ₩71,040 | ₩72,341 | ₩70,584 | ₩72,046 | +1.42% | 34.5만 |
|---|
| 2025.11.21 | ₩69,806 | ₩71,899 | ₩69,739 | ₩71,671 | +2.67% | 49.9만 |
|---|
| 2025.11.20 | ₩71,456 | ₩72,395 | ₩68,908 | ₩69,122 | -3.27% | 38.1만 |
|---|
| 2025.11.19 | ₩70,718 | ₩71,201 | ₩69,847 | ₩71,161 | +0.63% | 41만 |
|---|
| 2025.11.18 | ₩69,699 | ₩70,879 | ₩68,948 | ₩70,450 | +1.08% | 46.4만 |
|---|
| 2025.11.17 | ₩72,314 | ₩73,092 | ₩70,048 | ₩70,383 | -2.67% | 42.7만 |
|---|
| 2025.11.14 | ₩73,186 | ₩73,226 | ₩71,677 | ₩72,757 | -0.59% | 34.2만 |
|---|
| 2025.11.13 | ₩73,682 | ₩74,252 | ₩72,958 | ₩73,320 | -0.49% | 39.9만 |
|---|
| 2025.11.12 | ₩72,542 | ₩74,299 | ₩72,388 | ₩73,696 | +1.59% | 32.6만 |
|---|
| 2025.11.11 | ₩72,422 | ₩73,273 | ₩72,093 | ₩72,475 | +0.07% | 20.6만 |
|---|
| 2025.11.10 | ₩71,939 | ₩72,958 | ₩71,510 | ₩72,314 | +0.52% | 24.1만 |
|---|
| 2025.11.07 | ₩71,147 | ₩72,395 | ₩70,893 | ₩71,590 | +0.62% | 35만 |
|---|
| 2025.11.06 | ₩71,496 | ₩71,778 | ₩70,551 | ₩70,732 | -1.07% | 32.7만 |
|---|
| 2025.11.05 | ₩69,967 | ₩71,724 | ₩69,967 | ₩71,724 | +2.51% | 29.3만 |
|---|
| 2025.11.04 | ₩70,155 | ₩70,410 | ₩69,444 | ₩70,088 | -0.10% | 23.2만 |
|---|
| 2025.11.03 | ₩71,228 | ₩72,220 | ₩70,048 | ₩70,665 | -0.79% | 44.8만 |
|---|
| 2025.10.31 | ₩69,592 | ₩69,967 | ₩68,774 | ₩69,619 | +0.04% | 50만 |
|---|
| 2025.10.30 | ₩69,511 | ₩70,785 | ₩69,116 | ₩69,605 | +0.14% | 60.3만 |
|---|
| 2025.10.29 | ₩71,215 | ₩71,798 | ₩69,645 | ₩69,766 | -2.03% | 66.5만 |
|---|
| 2025.10.28 | ₩72,891 | ₩74,460 | ₩70,611 | ₩72,287 | -0.83% | 48.3만 |
|---|
| 2025.10.27 | ₩72,086 | ₩74,862 | ₩72,086 | ₩73,696 | +2.23% | 61.1만 |
|---|
| 2025.10.24 | ₩73,535 | ₩74,165 | ₩73,092 | ₩73,360 | -0.24% | 35.1만 |
|---|
| 2025.10.23 | ₩73,709 | ₩74,098 | ₩72,810 | ₩72,878 | -1.13% | 28.5만 |
|---|
| 2025.10.22 | ₩72,730 | ₩74,004 | ₩72,153 | ₩73,092 | +0.50% | 26.2만 |
|---|
| 2025.10.21 | ₩71,134 | ₩73,280 | ₩70,651 | ₩72,717 | +2.22% | 20.5만 |
|---|
| 2025.10.20 | ₩71,443 | ₩71,912 | ₩70,946 | ₩71,215 | -0.32% | 20.9만 |
|---|
| 2025.10.17 | ₩71,174 | ₩72,006 | ₩70,718 | ₩71,147 | -0.04% | 25.5만 |
|---|
| 2025.10.16 | ₩70,906 | ₩71,684 | ₩70,463 | ₩71,590 | +0.96% | 37.4만 |
|---|
| 2025.10.15 | ₩71,469 | ₩72,033 | ₩70,933 | ₩71,147 | -0.45% | 36.7만 |
|---|
| 2025.10.14 | ₩68,465 | ₩70,879 | ₩68,123 | ₩70,866 | +3.51% | 60.3만 |
|---|
| 2025.10.13 | ₩69,887 | ₩70,410 | ₩68,586 | ₩69,002 | -1.27% | 41.5만 |
|---|
| 2025.10.10 | ₩70,799 | ₩71,288 | ₩69,055 | ₩69,444 | -1.91% | 36.8만 |
|---|