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 | ₩78,419 | ₩79,115 | ₩76,895 | ₩77,336 | -1.38% | 27.8만 |
| 2026.10.08 | ₩77,055 | ₩78,660 | ₩77,055 | ₩78,179 | +1.46% | 45.2만 |
| 2026.10.07 | ₩79,663 | ₩80,144 | ₩77,182 | ₩78,192 | -1.85% | 50.4만 |
| 2026.10.06 | ₩81,321 | ₩81,435 | ₩80,639 | ₩81,254 | -0.08% | 32.5만 |
| 2026.10.05 | ₩79,716 | ₩81,054 | ₩78,921 | ₩80,479 | +0.96% | 45.6만 |
| 2026.10.02 | ₩81,642 | ₩81,936 | ₩79,516 | ₩79,944 | -2.08% | 58.1만 |
| 2026.10.01 | ₩79,609 | ₩80,291 | ₩77,657 | ₩80,278 | +0.84% | 52.9만 |
| 2026.09.30 | ₩81,535 | ₩81,535 | ₩79,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,476 |
| -2.53% |
| 63.3만 |
| 2026.09.29 | ₩81,428 | ₩81,789 | ₩80,499 | ₩80,800 | -0.77% | 51.3만 |
|---|
| 2026.09.28 | ₩82,725 | ₩83,160 | ₩80,706 | ₩81,228 | -1.81% | 33.5만 |
|---|
| 2026.09.25 | ₩80,158 | ₩83,013 | ₩79,924 | ₩82,966 | +3.50% | 34.4만 |
|---|
| 2026.09.24 | ₩80,947 | ₩80,987 | ₩78,901 | ₩80,158 | -0.97% | 42.2만 |
|---|
| 2026.09.23 | ₩80,211 | ₩81,375 | ₩78,620 | ₩80,760 | +0.68% | 30만 |
|---|
| 2026.09.22 | ₩82,177 | ₩82,886 | ₩80,826 | ₩80,960 | -1.48% | 32.3만 |
|---|
| 2026.09.21 | ₩83,300 | ₩83,314 | ₩80,559 | ₩80,693 | -3.13% | 30.1만 |
|---|
| 2026.09.18 | ₩82,471 | ₩82,485 | ₩80,512 | ₩82,137 | -0.41% | 146.2만 |
|---|
| 2026.09.17 | ₩83,234 | ₩83,835 | ₩81,829 | ₩82,913 | -0.39% | 45.2만 |
|---|
| 2026.09.16 | ₩82,244 | ₩83,488 | ₩80,532 | ₩81,776 | -0.57% | 46.1만 |
|---|
| 2026.09.15 | ₩84,504 | ₩85,119 | ₩81,348 | ₩82,244 | -2.67% | 54만 |
|---|
| 2026.09.14 | ₩87,513 | ₩87,787 | ₩83,795 | ₩83,996 | -4.02% | 39.6만 |
|---|
| 2026.09.11 | ₩89,599 | ₩89,880 | ₩88,121 | ₩88,583 | -1.13% | 22만 |
|---|
| 2026.09.10 | ₩88,543 | ₩89,599 | ₩87,553 | ₩88,275 | -0.30% | 32.3만 |
|---|
| 2026.09.09 | ₩90,401 | ₩91,005 | ₩88,797 | ₩89,185 | -1.35% | 25.5만 |
|---|
| 2026.09.08 | ₩91,124 | ₩91,505 | ₩89,484 | ₩90,829 | -0.32% | 26.1만 |
|---|
| 2026.09.04 | ₩91,017 | ₩92,601 | ₩89,646 | ₩92,327 | +1.44% | 33.8만 |
|---|
| 2026.09.03 | ₩91,939 | ₩91,939 | ₩89,626 | ₩91,498 | -0.48% | 26만 |
|---|
| 2026.09.02 | ₩89,559 | ₩91,846 | ₩89,439 | ₩90,696 | +1.27% | 24.5만 |
|---|
| 2026.09.01 | ₩90,669 | ₩91,766 | ₩88,904 | ₩89,358 | -1.45% | 33.1만 |
|---|
| 2026.08.31 | ₩92,367 | ₩92,742 | ₩90,910 | ₩91,525 | -0.91% | 27.8만 |
|---|
| 2026.08.28 | ₩92,086 | ₩92,909 | ₩90,361 | ₩91,806 | -0.30% | 34.8만 |
|---|
| 2026.08.27 | ₩93,384 | ₩93,384 | ₩90,375 | ₩91,030 | -2.52% | 34.7만 |
|---|
| 2026.08.26 | ₩95,176 | ₩96,152 | ₩92,581 | ₩93,664 | -1.59% | 26.8만 |
|---|
| 2026.08.25 | ₩95,965 | ₩95,991 | ₩94,413 | ₩94,841 | -1.17% | 22.1만 |
|---|
| 2026.08.24 | ₩97,289 | ₩97,289 | ₩95,109 | ₩95,256 | -2.09% | 26.9만 |
|---|
| 2026.08.21 | ₩96,700 | ₩97,837 | ₩96,038 | ₩97,289 | +0.61% | 28.1만 |
|---|
| 2026.08.20 | ₩96,874 | ₩96,874 | ₩95,205 | ₩95,791 | -1.12% | 29.9만 |
|---|
| 2026.08.19 | ₩99,254 | ₩99,428 | ₩97,630 | ₩98,037 | -1.23% | 31.3만 |
|---|
| 2026.08.18 | ₩99,428 | ₩99,870 | ₩97,930 | ₩98,559 | -0.87% | 25.6만 |
|---|
| 2026.08.17 | ₩99,201 | ₩100,284 | ₩98,749 | ₩99,763 | +0.57% | 28.3만 |
|---|
| 2026.08.14 | ₩98,974 | ₩100,873 | ₩98,292 | ₩99,615 | +0.65% | 46.5만 |
|---|
| 2026.08.13 | ₩99,696 | ₩99,709 | ₩97,864 | ₩98,586 | -1.11% | 43.1만 |
|---|
| 2026.08.12 | ₩100,939 | ₩100,939 | ₩98,880 | ₩98,987 | -1.93% | 38.1만 |
|---|
| 2026.08.11 | ₩99,214 | ₩101,474 | ₩99,214 | ₩100,191 | +0.98% | 36.2만 |
|---|
| 2026.08.10 | ₩99,896 | ₩100,318 | ₩98,265 | ₩98,706 | -1.19% | 27.7만 |
|---|
| 2026.08.07 | ₩100,084 | ₩102,076 | ₩99,896 | ₩100,177 | +0.09% | 29.4만 |
|---|
| 2026.08.06 | ₩102,357 | ₩103,367 | ₩100,150 | ₩100,150 | -2.16% | 28.4만 |
|---|
| 2026.08.05 | ₩106,636 | ₩108,201 | ₩102,156 | ₩102,317 | -4.05% | 35.6만 |
|---|
| 2026.08.04 | ₩104,523 | ₩107,272 | ₩104,029 | ₩106,877 | +2.25% | 46.6만 |
|---|
| 2026.08.03 | ₩98,425 | ₩105,165 | ₩98,425 | ₩104,376 | +6.05% | 59.6만 |
|---|
| 2026.07.31 | ₩96,366 | ₩100,913 | ₩95,095 | ₩98,412 | +2.12% | 58.7만 |
|---|
| 2026.07.30 | ₩104,176 | ₩104,176 | ₩90,936 | ₩97,703 | -6.21% | 100.2만 |
|---|
| 2026.07.29 | ₩108,161 | ₩110,488 | ₩106,971 | ₩109,832 | +1.55% | 52.4만 |
|---|
| 2026.07.28 | ₩105,821 | ₩108,214 | ₩104,644 | ₩107,653 | +1.73% | 38.2만 |
|---|
| 2026.07.27 | ₩105,205 | ₩105,760 | ₩102,303 | ₩104,991 | -0.20% | 24만 |
|---|
| 2026.07.24 | ₩106,128 | ₩106,877 | ₩104,162 | ₩104,831 | -1.22% | 15.3만 |
|---|
| 2026.07.23 | ₩104,256 | ₩105,780 | ₩103,199 | ₩104,818 | +0.54% | 29.9만 |
|---|
| 2026.07.22 | ₩105,379 | ₩108,228 | ₩105,192 | ₩106,636 | +1.19% | 23.8만 |
|---|
| 2026.07.21 | ₩104,296 | ₩107,820 | ₩103,817 | ₩105,847 | +1.49% | 30.5만 |
|---|
| 2026.07.20 | ₩106,944 | ₩106,944 | ₩102,738 | ₩103,226 | -3.48% | 22.7만 |
|---|
| 2026.07.17 | ₩106,008 | ₩108,602 | ₩102,330 | ₩107,171 | +1.10% | 19.4만 |
|---|
| 2026.07.16 | ₩106,302 | ₩109,141 | ₩106,195 | ₩108,361 | +1.94% | 22.7만 |
|---|
| 2026.07.15 | ₩104,711 | ₩107,011 | ₩104,457 | ₩106,355 | +1.57% | 27만 |
|---|
| 2026.07.14 | ₩104,751 | ₩104,911 | ₩102,972 | ₩104,644 | -0.10% | 19만 |
|---|
| 2026.07.13 | ₩103,427 | ₩104,731 | ₩102,945 | ₩103,213 | -0.21% | 23.7만 |
|---|
| 2026.07.10 | ₩104,510 | ₩106,115 | ₩104,457 | ₩104,497 | -0.01% | 24.2만 |
|---|
| 2026.07.09 | ₩104,176 | ₩106,028 | ₩102,491 | ₩105,232 | +1.01% | 18만 |
|---|
| 2026.07.08 | ₩103,627 | ₩104,510 | ₩100,939 | ₩102,865 | -0.74% | 28.6만 |
|---|
| 2026.07.07 | ₩105,473 | ₩106,663 | ₩104,657 | ₩104,684 | -0.75% | 30.3만 |
|---|
| 2026.07.06 | ₩101,528 | ₩106,730 | ₩101,528 | ₩106,556 | +4.95% | 34.1만 |
|---|
| 2026.07.02 | ₩105,366 | ₩105,767 | ₩98,599 | ₩101,247 | -3.91% | 48.3만 |
|---|
| 2026.07.01 | ₩110,260 | ₩110,260 | ₩104,283 | ₩104,497 | -5.23% | 38.3만 |
|---|
| 2026.06.30 | ₩109,525 | ₩110,889 | ₩109,498 | ₩110,153 | +0.57% | 36.5만 |
|---|
| 2026.06.29 | ₩111,932 | ₩111,985 | ₩108,361 | ₩108,763 | -2.83% | 56.3만 |
|---|
| 2026.06.26 | ₩113,363 | ₩113,971 | ₩110,301 | ₩113,430 | +0.06% | 172.9만 |
|---|
| 2026.06.25 | ₩112,440 | ₩114,366 | ₩111,410 | ₩113,684 | +1.11% | 45.7만 |
|---|
| 2026.06.24 | ₩107,653 | ₩111,665 | ₩106,750 | ₩111,651 | +3.71% | 60.7만 |
|---|
| 2026.06.23 | ₩106,743 | ₩108,669 | ₩106,182 | ₩107,679 | +0.88% | 39.5만 |
|---|
| 2026.06.22 | ₩109,003 | ₩109,986 | ₩107,893 | ₩108,763 | -0.22% | 43.2만 |
|---|
| 2026.06.18 | ₩105,459 | ₩108,442 | ₩104,898 | ₩108,027 | +2.43% | 85.1만 |
|---|
| 2026.06.17 | ₩108,428 | ₩110,548 | ₩104,644 | ₩104,777 | -3.37% | 48.1만 |
|---|
| 2026.06.16 | ₩112,467 | ₩113,095 | ₩109,017 | ₩109,231 | -2.88% | 32만 |
|---|
| 2026.06.15 | ₩115,155 | ₩116,258 | ₩111,718 | ₩111,865 | -2.86% | 37.2만 |
|---|
| 2026.06.12 | ₩112,066 | ₩115,870 | ₩112,066 | ₩113,884 | +1.62% | 69.8만 |
|---|
| 2026.06.11 | ₩108,642 | ₩109,592 | ₩106,416 | ₩109,405 | +0.70% | 35.7만 |
|---|
| 2026.06.10 | ₩108,923 | ₩110,608 | ₩107,312 | ₩107,666 | -1.15% | 37.4만 |
|---|
| 2026.06.09 | ₩108,455 | ₩109,699 | ₩106,101 | ₩109,003 | +0.51% | 29.8만 |
|---|
| 2026.06.08 | ₩106,703 | ₩109,592 | ₩106,503 | ₩107,626 | +0.86% | 31.1만 |
|---|
| 2026.06.05 | ₩108,722 | ₩108,883 | ₩105,292 | ₩106,289 | -2.24% | 25.2만 |
|---|
| 2026.06.04 | ₩106,984 | ₩111,464 | ₩106,904 | ₩109,993 | +2.81% | 27.1만 |
|---|
| 2026.06.03 | ₩104,269 | ₩107,920 | ₩104,156 | ₩107,024 | +2.64% | 42.7만 |
|---|
| 2026.06.02 | ₩102,023 | ₩107,178 | ₩102,023 | ₩104,978 | +2.90% | 30.2만 |
|---|
| 2026.06.01 | ₩101,969 | ₩102,203 | ₩100,418 | ₩101,956 | -0.01% | 24.4만 |
|---|
| 2026.05.29 | ₩102,571 | ₩104,216 | ₩101,983 | ₩103,320 | +0.73% | 47.2만 |
|---|
| 2026.05.28 | ₩103,253 | ₩103,988 | ₩101,327 | ₩103,534 | +0.27% | 33.6만 |
|---|
| 2026.05.27 | ₩103,253 | ₩104,871 | ₩103,076 | ₩104,176 | +0.89% | 18만 |
|---|
| 2026.05.26 | ₩101,608 | ₩102,892 | ₩101,541 | ₩102,812 | +1.18% | 17.4만 |
|---|
| 2026.05.22 | ₩99,388 | ₩100,097 | ₩98,693 | ₩100,030 | +0.65% | 19.2만 |
|---|
| 2026.05.21 | ₩98,786 | ₩99,522 | ₩97,342 | ₩98,719 | -0.07% | 25.6만 |
|---|
| 2026.05.20 | ₩96,540 | ₩99,789 | ₩95,978 | ₩99,669 | +3.24% | 32.9만 |
|---|
| 2026.05.19 | ₩98,960 | ₩99,194 | ₩95,229 | ₩95,550 | -3.45% | 51.3만 |
|---|
| 2026.05.18 | ₩102,825 | ₩103,567 | ₩100,311 | ₩100,351 | -2.41% | 21.1만 |
|---|
| 2026.05.15 | ₩105,299 | ₩105,607 | ₩101,621 | ₩101,702 | -3.42% | 29.8만 |
|---|
| 2026.05.14 | ₩106,690 | ₩107,613 | ₩105,205 | ₩106,382 | -0.29% | 26.2만 |
|---|
| 2026.05.13 | ₩105,406 | ₩107,024 | ₩104,664 | ₩105,740 | +0.32% | 39.1만 |
|---|
| 2026.05.12 | ₩107,532 | ₩107,532 | ₩104,724 | ₩104,818 | -2.52% | 32.5만 |
|---|
| 2026.05.11 | ₩107,051 | ₩107,760 | ₩105,379 | ₩107,332 | +0.26% | 29.3만 |
|---|
| 2026.05.08 | ₩105,473 | ₩107,144 | ₩104,704 | ₩106,810 | +1.27% | 24.7만 |
|---|
| 2026.05.07 | ₩105,446 | ₩105,949 | ₩104,095 | ₩104,911 | -0.51% | 32.9만 |
|---|
| 2026.05.06 | ₩105,112 | ₩108,221 | ₩104,477 | ₩104,791 | -0.31% | 44.3만 |
|---|
| 2026.05.05 | ₩99,856 | ₩102,919 | ₩99,856 | ₩101,702 | +1.85% | 43.1만 |
|---|
| 2026.05.04 | ₩98,144 | ₩101,247 | ₩97,041 | ₩99,268 | +1.14% | 42.3만 |
|---|
| 2026.05.01 | ₩97,650 | ₩103,567 | ₩96,506 | ₩98,987 | +1.37% | 38.1만 |
|---|
| 2026.04.30 | ₩94,815 | ₩100,284 | ₩93,424 | ₩96,486 | +1.76% | 64.5만 |
|---|
| 2026.04.29 | ₩96,821 | ₩97,730 | ₩95,149 | ₩96,433 | -0.40% | 50.3만 |
|---|
| 2026.04.28 | ₩96,620 | ₩97,222 | ₩94,574 | ₩96,981 | +0.37% | 31만 |
|---|
| 2026.04.27 | ₩98,653 | ₩99,575 | ₩96,312 | ₩96,473 | -2.21% | 24.5만 |
|---|
| 2026.04.24 | ₩97,422 | ₩98,853 | ₩96,740 | ₩98,546 | +1.15% | 40만 |
|---|
| 2026.04.23 | ₩97,222 | ₩98,104 | ₩95,537 | ₩97,449 | +0.23% | 22.1만 |
|---|
| 2026.04.22 | ₩97,850 | ₩98,305 | ₩96,513 | ₩96,754 | -1.12% | 16.6만 |
|---|
| 2026.04.21 | ₩98,960 | ₩99,876 | ₩96,968 | ₩97,034 | -1.95% | 22.2만 |
|---|
| 2026.04.20 | ₩97,837 | ₩98,947 | ₩97,302 | ₩98,653 | +0.83% | 30만 |
|---|
| 2026.04.17 | ₩95,229 | ₩98,719 | ₩95,082 | ₩97,837 | +2.74% | 28.9만 |
|---|
| 2026.04.16 | ₩92,394 | ₩94,667 | ₩91,592 | ₩93,370 | +1.06% | 29.4만 |
|---|
| 2026.04.15 | ₩93,009 | ₩94,173 | ₩89,619 | ₩92,153 | -0.92% | 46.5만 |
|---|
| 2026.04.14 | ₩97,877 | ₩98,037 | ₩93,465 | ₩93,758 | -4.21% | 47.1만 |
|---|
| 2026.04.13 | ₩96,500 | ₩97,797 | ₩95,229 | ₩97,703 | +1.25% | 31.3만 |
|---|
| 2026.04.10 | ₩99,107 | ₩99,147 | ₩96,774 | ₩97,650 | -1.47% | 33.6만 |
|---|
| 2026.04.09 | ₩96,807 | ₩99,856 | ₩96,807 | ₩99,000 | +2.27% | 33만 |
|---|
| 2026.04.08 | ₩95,323 | ₩97,509 | ₩95,002 | ₩97,302 | +2.08% | 37.5만 |
|---|
| 2026.04.07 | ₩91,150 | ₩91,685 | ₩90,147 | ₩91,445 | +0.32% | 26.4만 |
|---|
| 2026.04.06 | ₩91,565 | ₩91,759 | ₩90,442 | ₩91,471 | -0.10% | 23.5만 |
|---|
| 2026.04.02 | ₩91,672 | ₩92,247 | ₩90,134 | ₩91,766 | +0.10% | 29.5만 |
|---|
| 2026.04.01 | ₩91,953 | ₩93,651 | ₩91,806 | ₩93,103 | +1.25% | 38.8만 |
|---|
| 2026.03.31 | ₩89,706 | ₩92,220 | ₩89,519 | ₩91,525 | +2.03% | 40.8만 |
|---|
| 2026.03.30 | ₩90,268 | ₩90,268 | ₩88,088 | ₩88,155 | -2.34% | 37.2만 |
|---|
| 2026.03.27 | ₩90,829 | ₩91,398 | ₩89,666 | ₩89,746 | -1.19% | 33.8만 |
|---|
| 2026.03.26 | ₩90,656 | ₩92,407 | ₩90,656 | ₩91,725 | +1.18% | 34.9만 |
|---|
| 2026.03.25 | ₩91,672 | ₩92,347 | ₩90,856 | ₩92,127 | +0.50% | 35.9만 |
|---|
| 2026.03.24 | ₩87,072 | ₩90,722 | ₩87,072 | ₩90,054 | +3.42% | 42만 |
|---|
| 2026.03.23 | ₩86,951 | ₩88,961 | ₩86,951 | ₩87,968 | +1.17% | 33.5만 |
|---|
| 2026.03.20 | ₩84,745 | ₩85,159 | ₩83,274 | ₩83,889 | -1.01% | 92.2만 |
|---|
| 2026.03.19 | ₩83,581 | ₩85,494 | ₩83,354 | ₩84,905 | +1.58% | 27만 |
|---|
| 2026.03.18 | ₩85,266 | ₩86,069 | ₩84,277 | ₩84,718 | -0.64% | 35.3만 |
|---|
| 2026.03.17 | ₩86,644 | ₩87,259 | ₩85,039 | ₩85,667 | -1.13% | 21.4만 |
|---|
| 2026.03.16 | ₩85,346 | ₩86,323 | ₩84,872 | ₩85,601 | +0.30% | 26.5만 |
|---|
| 2026.03.13 | ₩86,349 | ₩86,604 | ₩84,123 | ₩84,290 | -2.39% | 40.3만 |
|---|
| 2026.03.12 | ₩84,651 | ₩85,922 | ₩84,531 | ₩85,734 | +1.28% | 52.5만 |
|---|
| 2026.03.11 | ₩88,476 | ₩89,238 | ₩86,670 | ₩86,751 | -1.95% | 36.3만 |
|---|
| 2026.03.10 | ₩89,760 | ₩91,351 | ₩88,716 | ₩88,730 | -1.15% | 39.4만 |
|---|
| 2026.03.09 | ₩87,540 | ₩89,933 | ₩85,868 | ₩89,679 | +2.44% | 45.3만 |
|---|
| 2026.03.06 | ₩91,190 | ₩91,190 | ₩89,265 | ₩89,893 | -1.42% | 40.2만 |
|---|
| 2026.03.05 | ₩95,269 | ₩95,851 | ₩91,371 | ₩92,996 | -2.39% | 53.8만 |
|---|
| 2026.03.04 | ₩96,393 | ₩98,653 | ₩95,497 | ₩96,607 | +0.22% | 45.2만 |
|---|
| 2026.03.03 | ₩93,959 | ₩96,085 | ₩92,274 | ₩96,005 | +2.18% | 54.6만 |
|---|
| 2026.03.02 | ₩95,777 | ₩97,663 | ₩93,959 | ₩97,141 | +1.42% | 56만 |
|---|
| 2026.02.27 | ₩98,292 | ₩99,308 | ₩96,700 | ₩97,128 | -1.18% | 54.3만 |
|---|
| 2026.02.26 | ₩104,029 | ₩104,430 | ₩99,027 | ₩99,134 | -4.70% | 57만 |
|---|
| 2026.02.25 | ₩106,503 | ₩106,503 | ₩103,199 | ₩104,350 | -2.02% | 57.7만 |
|---|
| 2026.02.24 | ₩102,972 | ₩108,468 | ₩102,965 | ₩105,807 | +2.75% | 67.5만 |
|---|
| 2026.02.23 | ₩101,113 | ₩102,919 | ₩98,853 | ₩102,852 | +1.72% | 40.7만 |
|---|
| 2026.02.20 | ₩100,298 | ₩103,046 | ₩99,535 | ₩101,621 | +1.32% | 32.9만 |
|---|
| 2026.02.19 | ₩100,779 | ₩101,247 | ₩98,766 | ₩100,699 | -0.08% | 71.1만 |
|---|
| 2026.02.18 | ₩100,886 | ₩102,892 | ₩100,164 | ₩101,648 | +0.76% | 42.9만 |
|---|
| 2026.02.17 | ₩99,629 | ₩102,370 | ₩99,629 | ₩100,980 | +1.36% | 46.5만 |
|---|
| 2026.02.13 | ₩100,926 | ₩102,665 | ₩99,709 | ₩101,287 | +0.36% | 43.9만 |
|---|
| 2026.02.12 | ₩103,975 | ₩105,513 | ₩95,483 | ₩99,669 | -4.14% | 78만 |
|---|
| 2026.02.11 | ₩100,993 | ₩104,490 | ₩100,511 | ₩103,988 | +2.97% | 75.9만 |
|---|
| 2026.02.10 | ₩98,960 | ₩100,552 | ₩98,786 | ₩99,910 | +0.96% | 37.7만 |
|---|
| 2026.02.09 | ₩98,037 | ₩99,442 | ₩97,141 | ₩99,241 | +1.23% | 38.9만 |
|---|
| 2026.02.06 | ₩95,336 | ₩98,786 | ₩95,336 | ₩98,546 | +3.37% | 34만 |
|---|
| 2026.02.05 | ₩94,855 | ₩96,640 | ₩94,627 | ₩95,055 | +0.21% | 33만 |
|---|
| 2026.02.04 | ₩95,390 | ₩97,884 | ₩95,042 | ₩95,523 | +0.14% | 40.4만 |
|---|
| 2026.02.03 | ₩93,985 | ₩95,830 | ₩93,611 | ₩95,309 | +1.41% | 57.8만 |
|---|
| 2026.02.02 | ₩95,470 | ₩96,212 | ₩93,076 | ₩93,344 | -2.23% | 57.1만 |
|---|
| 2026.01.30 | ₩96,339 | ₩96,339 | ₩94,146 | ₩95,176 | -1.21% | 46.2만 |
|---|
| 2026.01.29 | ₩93,838 | ₩94,330 | ₩92,274 | ₩94,199 | +0.38% | 33.4만 |
|---|
| 2026.01.28 | ₩92,514 | ₩93,878 | ₩91,237 | ₩92,327 | -0.20% | 25.3만 |
|---|
| 2026.01.27 | ₩91,739 | ₩93,043 | ₩91,217 | ₩92,381 | +0.70% | 28.1만 |
|---|
| 2026.01.26 | ₩92,046 | ₩93,103 | ₩91,110 | ₩91,926 | -0.13% | 28.2만 |
|---|
| 2026.01.23 | ₩92,441 | ₩93,103 | ₩91,324 | ₩92,060 | -0.41% | 17.8만 |
|---|
| 2026.01.22 | ₩94,226 | ₩94,527 | ₩92,200 | ₩92,742 | -1.58% | 25.5만 |
|---|
| 2026.01.21 | ₩91,578 | ₩94,400 | ₩91,097 | ₩94,066 | +2.72% | 29.3만 |
|---|
| 2026.01.20 | ₩92,608 | ₩92,608 | ₩89,813 | ₩90,442 | -2.34% | 31.9만 |
|---|
| 2026.01.16 | ₩94,280 | ₩94,601 | ₩92,354 | ₩92,742 | -1.63% | 29.9만 |
|---|
| 2026.01.15 | ₩93,905 | ₩94,915 | ₩92,795 | ₩93,771 | -0.14% | 39.8만 |
|---|
| 2026.01.14 | ₩93,190 | ₩93,517 | ₩91,511 | ₩93,357 | +0.18% | 42.6만 |
|---|
| 2026.01.13 | ₩92,488 | ₩93,551 | ₩91,859 | ₩92,849 | +0.39% | 57.8만 |
|---|
| 2026.01.12 | ₩92,153 | ₩93,651 | ₩91,391 | ₩92,020 | -0.15% | 42.9만 |
|---|
| 2026.01.09 | ₩91,699 | ₩92,702 | ₩90,321 | ₩92,568 | +0.95% | 42.4만 |
|---|
| 2026.01.08 | ₩87,780 | ₩91,124 | ₩87,780 | ₩90,896 | +3.55% | 35.9만 |
|---|
| 2026.01.07 | ₩89,813 | ₩90,294 | ₩87,433 | ₩88,663 | -1.28% | 40.6만 |
|---|
| 2026.01.06 | ₩87,526 | ₩90,161 | ₩86,577 | ₩89,974 | +2.80% | 42.5만 |
|---|
| 2026.01.05 | ₩86,991 | ₩88,703 | ₩86,858 | ₩88,182 | +1.37% | 43.9만 |
|---|
| 2026.01.02 | ₩84,009 | ₩86,456 | ₩83,488 | ₩86,456 | +2.91% | 37.5만 |
|---|
| 2025.12.31 | ₩84,758 | ₩85,373 | ₩83,327 | ₩83,835 | -1.09% | 28.3만 |
|---|
| 2025.12.30 | ₩82,498 | ₩85,159 | ₩82,284 | ₩84,691 | +2.66% | 49.7만 |
|---|
| 2025.12.29 | ₩82,217 | ₩82,525 | ₩81,475 | ₩82,445 | +0.28% | 30.3만 |
|---|
| 2025.12.26 | ₩82,003 | ₩82,605 | ₩81,629 | ₩82,110 | +0.13% | 26.8만 |
|---|
| 2025.12.24 | ₩81,682 | ₩82,231 | ₩81,361 | ₩82,003 | +0.39% | 12.3만 |
|---|
| 2025.12.23 | ₩81,575 | ₩82,725 | ₩81,575 | ₩81,722 | +0.18% | 38만 |
|---|
| 2025.12.22 | ₩81,294 | ₩82,572 | ₩79,168 | ₩81,629 | +0.41% | 37.3만 |
|---|
| 2025.12.19 | ₩79,917 | ₩81,910 | ₩79,623 | ₩80,947 | +1.29% | 148.2만 |
|---|
| 2025.12.18 | ₩79,583 | ₩80,826 | ₩79,168 | ₩79,904 | +0.40% | 45.4만 |
|---|
| 2025.12.17 | ₩77,898 | ₩79,342 | ₩77,686 | ₩79,329 | +1.84% | 45.6만 |
|---|
| 2025.12.16 | ₩77,523 | ₩78,439 | ₩77,403 | ₩78,112 | +0.76% | 50.7만 |
|---|
| 2025.12.15 | ₩76,935 | ₩77,456 | ₩75,464 | ₩77,269 | +0.43% | 38.3만 |
|---|
| 2025.12.12 | ₩78,192 | ₩78,192 | ₩77,002 | ₩77,443 | -0.96% | 35.2만 |
|---|
| 2025.12.11 | ₩77,256 | ₩78,660 | ₩77,176 | ₩77,684 | +0.55% | 44.5만 |
|---|
| 2025.12.10 | ₩74,381 | ₩77,423 | ₩74,180 | ₩77,189 | +3.78% | 42.7만 |
|---|
| 2025.12.09 | ₩72,602 | ₩76,239 | ₩72,602 | ₩74,314 | +2.36% | 48.5만 |
|---|
| 2025.12.08 | ₩72,883 | ₩73,458 | ₩71,900 | ₩72,375 | -0.70% | 30만 |
|---|
| 2025.12.05 | ₩72,562 | ₩73,511 | ₩72,321 | ₩72,762 | +0.28% | 29.5만 |
|---|
| 2025.12.04 | ₩73,257 | ₩73,498 | ₩71,947 | ₩72,589 | -0.91% | 26.7만 |
|---|
| 2025.12.03 | ₩72,776 | ₩73,759 | ₩72,308 | ₩72,910 | +0.18% | 26.3만 |
|---|
| 2025.12.02 | ₩73,231 | ₩73,231 | ₩71,826 | ₩72,656 | -0.79% | 30.2만 |
|---|
| 2025.12.01 | ₩70,623 | ₩73,164 | ₩70,623 | ₩72,829 | +3.12% | 29.1만 |
|---|
| 2025.11.28 | ₩73,391 | ₩73,391 | ₩72,107 | ₩72,335 | -1.44% | 14.9만 |
|---|
| 2025.11.26 | ₩72,776 | ₩74,006 | ₩72,495 | ₩72,508 | -0.37% | 43.2만 |
|---|
| 2025.11.25 | ₩71,960 | ₩73,725 | ₩71,960 | ₩73,431 | +2.04% | 41.5만 |
|---|
| 2025.11.24 | ₩70,837 | ₩72,134 | ₩70,382 | ₩71,840 | +1.42% | 34.5만 |
|---|
| 2025.11.21 | ₩69,606 | ₩71,693 | ₩69,540 | ₩71,465 | +2.67% | 49.9만 |
|---|
| 2025.11.20 | ₩71,251 | ₩72,187 | ₩68,710 | ₩68,924 | -3.27% | 38.1만 |
|---|
| 2025.11.19 | ₩70,516 | ₩70,997 | ₩69,647 | ₩70,957 | +0.63% | 41만 |
|---|
| 2025.11.18 | ₩69,499 | ₩70,676 | ₩68,751 | ₩70,248 | +1.08% | 46.4만 |
|---|
| 2025.11.17 | ₩72,107 | ₩72,883 | ₩69,847 | ₩70,182 | -2.67% | 42.7만 |
|---|
| 2025.11.14 | ₩72,976 | ₩73,017 | ₩71,472 | ₩72,549 | -0.59% | 34.2만 |
|---|
| 2025.11.13 | ₩73,471 | ₩74,040 | ₩72,749 | ₩73,110 | -0.49% | 39.9만 |
|---|
| 2025.11.12 | ₩72,335 | ₩74,086 | ₩72,181 | ₩73,485 | +1.59% | 32.6만 |
|---|
| 2025.11.11 | ₩72,214 | ₩73,063 | ₩71,887 | ₩72,268 | +0.07% | 20.6만 |
|---|
| 2025.11.10 | ₩71,733 | ₩72,749 | ₩71,305 | ₩72,107 | +0.52% | 24.1만 |
|---|
| 2025.11.07 | ₩70,944 | ₩72,187 | ₩70,690 | ₩71,385 | +0.62% | 35만 |
|---|
| 2025.11.06 | ₩71,291 | ₩71,572 | ₩70,349 | ₩70,529 | -1.07% | 32.7만 |
|---|
| 2025.11.05 | ₩69,767 | ₩71,519 | ₩69,767 | ₩71,519 | +2.51% | 29.3만 |
|---|
| 2025.11.04 | ₩69,954 | ₩70,208 | ₩69,245 | ₩69,887 | -0.10% | 23.2만 |
|---|
| 2025.11.03 | ₩71,024 | ₩72,014 | ₩69,847 | ₩70,462 | -0.79% | 44.8만 |
|---|
| 2025.10.31 | ₩69,392 | ₩69,767 | ₩68,577 | ₩69,419 | +0.04% | 50만 |
|---|
| 2025.10.30 | ₩69,312 | ₩70,583 | ₩68,918 | ₩69,406 | +0.14% | 60.3만 |
|---|
| 2025.10.29 | ₩71,011 | ₩71,592 | ₩69,446 | ₩69,566 | -2.03% | 66.5만 |
|---|
| 2025.10.28 | ₩72,682 | ₩74,247 | ₩70,409 | ₩72,080 | -0.83% | 48.3만 |
|---|
| 2025.10.27 | ₩71,880 | ₩74,648 | ₩71,880 | ₩73,485 | +2.23% | 61.1만 |
|---|
| 2025.10.24 | ₩73,324 | ₩73,953 | ₩72,883 | ₩73,150 | -0.24% | 35.1만 |
|---|
| 2025.10.23 | ₩73,498 | ₩73,886 | ₩72,602 | ₩72,669 | -1.13% | 28.5만 |
|---|
| 2025.10.22 | ₩72,522 | ₩73,792 | ₩71,947 | ₩72,883 | +0.50% | 26.2만 |
|---|
| 2025.10.21 | ₩70,930 | ₩73,070 | ₩70,449 | ₩72,508 | +2.22% | 20.5만 |
|---|
| 2025.10.20 | ₩71,238 | ₩71,706 | ₩70,743 | ₩71,011 | -0.32% | 20.9만 |
|---|
| 2025.10.17 | ₩70,971 | ₩71,800 | ₩70,516 | ₩70,944 | -0.04% | 25.5만 |
|---|
| 2025.10.16 | ₩70,703 | ₩71,479 | ₩70,262 | ₩71,385 | +0.96% | 37.4만 |
|---|
| 2025.10.15 | ₩71,265 | ₩71,826 | ₩70,730 | ₩70,944 | -0.45% | 36.7만 |
|---|
| 2025.10.14 | ₩68,269 | ₩70,676 | ₩67,928 | ₩70,663 | +3.51% | 60.3만 |
|---|
| 2025.10.13 | ₩69,687 | ₩70,208 | ₩68,390 | ₩68,804 | -1.27% | 41.5만 |
|---|
| 2025.10.10 | ₩70,596 | ₩71,084 | ₩68,858 | ₩69,245 | -1.91% | 36.8만 |
|---|