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 | ₩78,640 | ₩79,338 | ₩77,112 | ₩77,554 | -1.38% | 27.8만 |
| 2026.10.08 | ₩77,272 | ₩78,882 | ₩77,272 | ₩78,399 | +1.46% | 45.2만 |
| 2026.10.07 | ₩79,888 | ₩80,370 | ₩77,400 | ₩78,412 | -1.85% | 50.4만 |
| 2026.10.06 | ₩81,550 | ₩81,664 | ₩80,867 | ₩81,483 | -0.08% | 32.5만 |
| 2026.10.05 | ₩79,941 | ₩81,282 | ₩79,143 | ₩80,706 | +0.96% | 45.6만 |
| 2026.10.02 | ₩81,872 | ₩82,167 | ₩79,740 | ₩80,169 | -2.08% | 58.1만 |
| 2026.10.01 | ₩79,834 | ₩80,518 | ₩77,876 | ₩80,504 | +0.84% | 52.9만 |
| 2026.09.30 | ₩81,765 | ₩81,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,700 |
| -2.53% |
| 63.3만 |
| 2026.09.29 | ₩81,658 | ₩82,020 | ₩80,726 | ₩81,027 | -0.77% | 51.3만 |
|---|
| 2026.09.28 | ₩82,959 | ₩83,394 | ₩80,934 | ₩81,457 | -1.81% | 33.5만 |
|---|
| 2026.09.25 | ₩80,384 | ₩83,247 | ₩80,149 | ₩83,200 | +3.50% | 34.4만 |
|---|
| 2026.09.24 | ₩81,175 | ₩81,215 | ₩79,123 | ₩80,384 | -0.97% | 42.2만 |
|---|
| 2026.09.23 | ₩80,437 | ₩81,604 | ₩78,842 | ₩80,987 | +0.68% | 30만 |
|---|
| 2026.09.22 | ₩82,409 | ₩83,120 | ₩81,054 | ₩81,188 | -1.48% | 32.3만 |
|---|
| 2026.09.21 | ₩83,535 | ₩83,549 | ₩80,786 | ₩80,920 | -3.13% | 30.1만 |
|---|
| 2026.09.18 | ₩82,704 | ₩82,717 | ₩80,739 | ₩82,369 | -0.41% | 146.2만 |
|---|
| 2026.09.17 | ₩83,468 | ₩84,072 | ₩82,060 | ₩83,146 | -0.39% | 45.2만 |
|---|
| 2026.09.16 | ₩82,476 | ₩83,723 | ₩80,759 | ₩82,006 | -0.57% | 46.1만 |
|---|
| 2026.09.15 | ₩84,742 | ₩85,359 | ₩81,577 | ₩82,476 | -2.67% | 54만 |
|---|
| 2026.09.14 | ₩87,760 | ₩88,035 | ₩84,031 | ₩84,233 | -4.02% | 39.6만 |
|---|
| 2026.09.11 | ₩89,852 | ₩90,133 | ₩88,370 | ₩88,832 | -1.13% | 22만 |
|---|
| 2026.09.10 | ₩88,792 | ₩89,852 | ₩87,800 | ₩88,524 | -0.30% | 32.3만 |
|---|
| 2026.09.09 | ₩90,656 | ₩91,261 | ₩89,047 | ₩89,436 | -1.35% | 25.5만 |
|---|
| 2026.09.08 | ₩91,381 | ₩91,763 | ₩89,736 | ₩91,085 | -0.32% | 26.1만 |
|---|
| 2026.09.04 | ₩91,273 | ₩92,862 | ₩89,899 | ₩92,587 | +1.44% | 33.8만 |
|---|
| 2026.09.03 | ₩92,199 | ₩92,199 | ₩89,879 | ₩91,756 | -0.48% | 26만 |
|---|
| 2026.09.02 | ₩89,811 | ₩92,105 | ₩89,691 | ₩90,951 | +1.27% | 24.5만 |
|---|
| 2026.09.01 | ₩90,925 | ₩92,024 | ₩89,154 | ₩89,610 | -1.45% | 33.1만 |
|---|
| 2026.08.31 | ₩92,628 | ₩93,003 | ₩91,166 | ₩91,783 | -0.91% | 27.8만 |
|---|
| 2026.08.28 | ₩92,346 | ₩93,171 | ₩90,616 | ₩92,064 | -0.30% | 34.8만 |
|---|
| 2026.08.27 | ₩93,647 | ₩93,647 | ₩90,630 | ₩91,287 | -2.52% | 34.7만 |
|---|
| 2026.08.26 | ₩95,444 | ₩96,423 | ₩92,842 | ₩93,929 | -1.59% | 26.8만 |
|---|
| 2026.08.25 | ₩96,235 | ₩96,262 | ₩94,680 | ₩95,109 | -1.17% | 22.1만 |
|---|
| 2026.08.24 | ₩97,563 | ₩97,563 | ₩95,377 | ₩95,524 | -2.09% | 26.9만 |
|---|
| 2026.08.21 | ₩96,973 | ₩98,113 | ₩96,309 | ₩97,563 | +0.61% | 28.1만 |
|---|
| 2026.08.20 | ₩97,147 | ₩97,147 | ₩95,473 | ₩96,061 | -1.12% | 29.9만 |
|---|
| 2026.08.19 | ₩99,534 | ₩99,709 | ₩97,905 | ₩98,314 | -1.23% | 31.3만 |
|---|
| 2026.08.18 | ₩99,709 | ₩100,151 | ₩98,207 | ₩98,837 | -0.87% | 25.6만 |
|---|
| 2026.08.17 | ₩99,481 | ₩100,567 | ₩99,027 | ₩100,044 | +0.57% | 28.3만 |
|---|
| 2026.08.14 | ₩99,253 | ₩101,157 | ₩98,569 | ₩99,896 | +0.65% | 46.5만 |
|---|
| 2026.08.13 | ₩99,977 | ₩99,990 | ₩98,140 | ₩98,864 | -1.11% | 43.1만 |
|---|
| 2026.08.12 | ₩101,224 | ₩101,224 | ₩99,159 | ₩99,266 | -1.93% | 38.1만 |
|---|
| 2026.08.11 | ₩99,494 | ₩101,760 | ₩99,494 | ₩100,473 | +0.98% | 36.2만 |
|---|
| 2026.08.10 | ₩100,178 | ₩100,600 | ₩98,542 | ₩98,984 | -1.19% | 27.7만 |
|---|
| 2026.08.07 | ₩100,366 | ₩102,364 | ₩100,178 | ₩100,460 | +0.09% | 29.4만 |
|---|
| 2026.08.06 | ₩102,645 | ₩103,658 | ₩100,433 | ₩100,433 | -2.16% | 28.4만 |
|---|
| 2026.08.05 | ₩106,937 | ₩108,506 | ₩102,444 | ₩102,605 | -4.05% | 35.6만 |
|---|
| 2026.08.04 | ₩104,818 | ₩107,574 | ₩104,322 | ₩107,178 | +2.25% | 46.6만 |
|---|
| 2026.08.03 | ₩98,703 | ₩105,462 | ₩98,703 | ₩104,671 | +6.05% | 59.6만 |
|---|
| 2026.07.31 | ₩96,638 | ₩101,197 | ₩95,363 | ₩98,689 | +2.12% | 58.7만 |
|---|
| 2026.07.30 | ₩104,469 | ₩104,469 | ₩91,193 | ₩97,979 | -6.21% | 100.2만 |
|---|
| 2026.07.29 | ₩108,466 | ₩110,799 | ₩107,272 | ₩110,142 | +1.55% | 52.4만 |
|---|
| 2026.07.28 | ₩106,119 | ₩108,519 | ₩104,939 | ₩107,956 | +1.73% | 38.2만 |
|---|
| 2026.07.27 | ₩105,502 | ₩106,059 | ₩102,592 | ₩105,287 | -0.20% | 24만 |
|---|
| 2026.07.24 | ₩106,427 | ₩107,178 | ₩104,456 | ₩105,126 | -1.22% | 15.3만 |
|---|
| 2026.07.23 | ₩104,550 | ₩106,079 | ₩103,490 | ₩105,113 | +0.54% | 29.9만 |
|---|
| 2026.07.22 | ₩105,676 | ₩108,533 | ₩105,489 | ₩106,937 | +1.19% | 23.8만 |
|---|
| 2026.07.21 | ₩104,590 | ₩108,124 | ₩104,110 | ₩106,146 | +1.49% | 30.5만 |
|---|
| 2026.07.20 | ₩107,245 | ₩107,245 | ₩103,028 | ₩103,517 | -3.48% | 22.7만 |
|---|
| 2026.07.17 | ₩106,307 | ₩108,908 | ₩102,619 | ₩107,473 | +1.10% | 19.4만 |
|---|
| 2026.07.16 | ₩106,602 | ₩109,449 | ₩106,494 | ₩108,667 | +1.94% | 22.7만 |
|---|
| 2026.07.15 | ₩105,006 | ₩107,312 | ₩104,751 | ₩106,655 | +1.57% | 27만 |
|---|
| 2026.07.14 | ₩105,046 | ₩105,207 | ₩103,262 | ₩104,939 | -0.10% | 19만 |
|---|
| 2026.07.13 | ₩103,718 | ₩105,026 | ₩103,236 | ₩103,504 | -0.21% | 23.7만 |
|---|
| 2026.07.10 | ₩104,805 | ₩106,414 | ₩104,751 | ₩104,791 | -0.01% | 24.2만 |
|---|
| 2026.07.09 | ₩104,469 | ₩106,327 | ₩102,780 | ₩105,529 | +1.01% | 18만 |
|---|
| 2026.07.08 | ₩103,920 | ₩104,805 | ₩101,224 | ₩103,155 | -0.74% | 28.6만 |
|---|
| 2026.07.07 | ₩105,770 | ₩106,964 | ₩104,952 | ₩104,979 | -0.75% | 30.3만 |
|---|
| 2026.07.06 | ₩101,814 | ₩107,031 | ₩101,814 | ₩106,856 | +4.95% | 34.1만 |
|---|
| 2026.07.02 | ₩105,663 | ₩106,065 | ₩98,877 | ₩101,532 | -3.91% | 48.3만 |
|---|
| 2026.07.01 | ₩110,571 | ₩110,571 | ₩104,577 | ₩104,791 | -5.23% | 38.3만 |
|---|
| 2026.06.30 | ₩109,834 | ₩111,202 | ₩109,807 | ₩110,464 | +0.57% | 36.5만 |
|---|
| 2026.06.29 | ₩112,248 | ₩112,301 | ₩108,667 | ₩109,069 | -2.83% | 56.3만 |
|---|
| 2026.06.26 | ₩113,682 | ₩114,293 | ₩110,611 | ₩113,750 | +0.06% | 172.9만 |
|---|
| 2026.06.25 | ₩112,757 | ₩114,688 | ₩111,725 | ₩114,004 | +1.11% | 45.7만 |
|---|
| 2026.06.24 | ₩107,956 | ₩111,979 | ₩107,051 | ₩111,966 | +3.71% | 60.7만 |
|---|
| 2026.06.23 | ₩107,044 | ₩108,975 | ₩106,481 | ₩107,983 | +0.88% | 39.5만 |
|---|
| 2026.06.22 | ₩109,311 | ₩110,296 | ₩108,198 | ₩109,069 | -0.22% | 43.2만 |
|---|
| 2026.06.18 | ₩105,757 | ₩108,747 | ₩105,194 | ₩108,332 | +2.43% | 85.1만 |
|---|
| 2026.06.17 | ₩108,734 | ₩110,860 | ₩104,939 | ₩105,073 | -3.37% | 48.1만 |
|---|
| 2026.06.16 | ₩112,784 | ₩113,414 | ₩109,324 | ₩109,539 | -2.88% | 32만 |
|---|
| 2026.06.15 | ₩115,480 | ₩116,586 | ₩112,033 | ₩112,181 | -2.86% | 37.2만 |
|---|
| 2026.06.12 | ₩112,382 | ₩116,197 | ₩112,382 | ₩114,206 | +1.62% | 69.8만 |
|---|
| 2026.06.11 | ₩108,949 | ₩109,901 | ₩106,716 | ₩109,713 | +0.70% | 35.7만 |
|---|
| 2026.06.10 | ₩109,230 | ₩110,920 | ₩107,614 | ₩107,970 | -1.15% | 37.4만 |
|---|
| 2026.06.09 | ₩108,761 | ₩110,008 | ₩106,400 | ₩109,311 | +0.51% | 29.8만 |
|---|
| 2026.06.08 | ₩107,004 | ₩109,901 | ₩106,803 | ₩107,929 | +0.86% | 31.1만 |
|---|
| 2026.06.05 | ₩109,029 | ₩109,190 | ₩105,589 | ₩106,588 | -2.24% | 25.2만 |
|---|
| 2026.06.04 | ₩107,286 | ₩111,778 | ₩107,205 | ₩110,303 | +2.81% | 27.1만 |
|---|
| 2026.06.03 | ₩104,563 | ₩108,224 | ₩104,449 | ₩107,326 | +2.64% | 42.7만 |
|---|
| 2026.06.02 | ₩102,310 | ₩107,480 | ₩102,310 | ₩105,274 | +2.90% | 30.2만 |
|---|
| 2026.06.01 | ₩102,257 | ₩102,491 | ₩100,701 | ₩102,243 | -0.01% | 24.4만 |
|---|
| 2026.05.29 | ₩102,860 | ₩104,510 | ₩102,270 | ₩103,611 | +0.73% | 47.2만 |
|---|
| 2026.05.28 | ₩103,544 | ₩104,282 | ₩101,613 | ₩103,826 | +0.27% | 33.6만 |
|---|
| 2026.05.27 | ₩103,544 | ₩105,167 | ₩103,367 | ₩104,469 | +0.89% | 18만 |
|---|
| 2026.05.26 | ₩101,895 | ₩103,182 | ₩101,827 | ₩103,101 | +1.18% | 17.4만 |
|---|
| 2026.05.22 | ₩99,668 | ₩100,379 | ₩98,971 | ₩100,312 | +0.65% | 19.2만 |
|---|
| 2026.05.21 | ₩99,065 | ₩99,802 | ₩97,616 | ₩98,998 | -0.07% | 25.6만 |
|---|
| 2026.05.20 | ₩96,812 | ₩100,071 | ₩96,249 | ₩99,950 | +3.24% | 32.9만 |
|---|
| 2026.05.19 | ₩99,239 | ₩99,474 | ₩95,498 | ₩95,819 | -3.45% | 51.3만 |
|---|
| 2026.05.18 | ₩103,115 | ₩103,859 | ₩100,594 | ₩100,634 | -2.41% | 21.1만 |
|---|
| 2026.05.15 | ₩105,596 | ₩105,904 | ₩101,908 | ₩101,988 | -3.42% | 29.8만 |
|---|
| 2026.05.14 | ₩106,991 | ₩107,916 | ₩105,502 | ₩106,682 | -0.29% | 26.2만 |
|---|
| 2026.05.13 | ₩105,703 | ₩107,326 | ₩104,959 | ₩106,038 | +0.32% | 39.1만 |
|---|
| 2026.05.12 | ₩107,835 | ₩107,835 | ₩105,019 | ₩105,113 | -2.52% | 32.5만 |
|---|
| 2026.05.11 | ₩107,353 | ₩108,063 | ₩105,676 | ₩107,634 | +0.26% | 29.3만 |
|---|
| 2026.05.08 | ₩105,770 | ₩107,447 | ₩104,999 | ₩107,111 | +1.27% | 24.7만 |
|---|
| 2026.05.07 | ₩105,743 | ₩106,248 | ₩104,389 | ₩105,207 | -0.51% | 32.9만 |
|---|
| 2026.05.06 | ₩105,408 | ₩108,526 | ₩104,771 | ₩105,086 | -0.31% | 44.3만 |
|---|
| 2026.05.05 | ₩100,138 | ₩103,209 | ₩100,138 | ₩101,988 | +1.85% | 43.1만 |
|---|
| 2026.05.04 | ₩98,421 | ₩101,532 | ₩97,315 | ₩99,548 | +1.14% | 42.3만 |
|---|
| 2026.05.01 | ₩97,925 | ₩103,859 | ₩96,778 | ₩99,266 | +1.37% | 38.1만 |
|---|
| 2026.04.30 | ₩95,082 | ₩100,567 | ₩93,687 | ₩96,758 | +1.76% | 64.5만 |
|---|
| 2026.04.29 | ₩97,093 | ₩98,005 | ₩95,417 | ₩96,705 | -0.40% | 50.3만 |
|---|
| 2026.04.28 | ₩96,892 | ₩97,496 | ₩94,840 | ₩97,254 | +0.37% | 31만 |
|---|
| 2026.04.27 | ₩98,931 | ₩99,856 | ₩96,584 | ₩96,745 | -2.21% | 24.5만 |
|---|
| 2026.04.24 | ₩97,697 | ₩99,132 | ₩97,013 | ₩98,823 | +1.15% | 40만 |
|---|
| 2026.04.23 | ₩97,496 | ₩98,381 | ₩95,806 | ₩97,724 | +0.23% | 22.1만 |
|---|
| 2026.04.22 | ₩98,126 | ₩98,582 | ₩96,785 | ₩97,026 | -1.12% | 16.6만 |
|---|
| 2026.04.21 | ₩99,239 | ₩100,158 | ₩97,241 | ₩97,308 | -1.95% | 22.2만 |
|---|
| 2026.04.20 | ₩98,113 | ₩99,226 | ₩97,576 | ₩98,931 | +0.83% | 30만 |
|---|
| 2026.04.17 | ₩95,498 | ₩98,998 | ₩95,350 | ₩98,113 | +2.74% | 28.9만 |
|---|
| 2026.04.16 | ₩92,655 | ₩94,934 | ₩91,850 | ₩93,634 | +1.06% | 29.4만 |
|---|
| 2026.04.15 | ₩93,271 | ₩94,438 | ₩89,872 | ₩92,413 | -0.92% | 46.5만 |
|---|
| 2026.04.14 | ₩98,153 | ₩98,314 | ₩93,729 | ₩94,022 | -4.21% | 47.1만 |
|---|
| 2026.04.13 | ₩96,772 | ₩98,072 | ₩95,498 | ₩97,979 | +1.25% | 31.3만 |
|---|
| 2026.04.10 | ₩99,387 | ₩99,427 | ₩97,047 | ₩97,925 | -1.47% | 33.6만 |
|---|
| 2026.04.09 | ₩97,080 | ₩100,138 | ₩97,080 | ₩99,279 | +2.27% | 33만 |
|---|
| 2026.04.08 | ₩95,591 | ₩97,784 | ₩95,270 | ₩97,576 | +2.08% | 37.5만 |
|---|
| 2026.04.07 | ₩91,407 | ₩91,944 | ₩90,402 | ₩91,702 | +0.32% | 26.4만 |
|---|
| 2026.04.06 | ₩91,823 | ₩92,018 | ₩90,697 | ₩91,729 | -0.10% | 23.5만 |
|---|
| 2026.04.02 | ₩91,930 | ₩92,507 | ₩90,388 | ₩92,024 | +0.10% | 29.5만 |
|---|
| 2026.04.01 | ₩92,212 | ₩93,915 | ₩92,064 | ₩93,365 | +1.25% | 38.8만 |
|---|
| 2026.03.31 | ₩89,959 | ₩92,480 | ₩89,771 | ₩91,783 | +2.03% | 40.8만 |
|---|
| 2026.03.30 | ₩90,522 | ₩90,522 | ₩88,336 | ₩88,403 | -2.34% | 37.2만 |
|---|
| 2026.03.27 | ₩91,085 | ₩91,655 | ₩89,919 | ₩89,999 | -1.19% | 33.8만 |
|---|
| 2026.03.26 | ₩90,911 | ₩92,668 | ₩90,911 | ₩91,984 | +1.18% | 34.9만 |
|---|
| 2026.03.25 | ₩91,930 | ₩92,608 | ₩91,112 | ₩92,386 | +0.50% | 35.9만 |
|---|
| 2026.03.24 | ₩87,317 | ₩90,978 | ₩87,317 | ₩90,308 | +3.42% | 42만 |
|---|
| 2026.03.23 | ₩87,196 | ₩89,212 | ₩87,196 | ₩88,216 | +1.17% | 33.5만 |
|---|
| 2026.03.20 | ₩84,984 | ₩85,399 | ₩83,508 | ₩84,125 | -1.01% | 92.2만 |
|---|
| 2026.03.19 | ₩83,817 | ₩85,735 | ₩83,589 | ₩85,145 | +1.58% | 27만 |
|---|
| 2026.03.18 | ₩85,507 | ₩86,311 | ₩84,514 | ₩84,957 | -0.64% | 35.3만 |
|---|
| 2026.03.17 | ₩86,888 | ₩87,505 | ₩85,279 | ₩85,909 | -1.13% | 21.4만 |
|---|
| 2026.03.16 | ₩85,587 | ₩86,566 | ₩85,111 | ₩85,842 | +0.30% | 26.5만 |
|---|
| 2026.03.13 | ₩86,593 | ₩86,848 | ₩84,360 | ₩84,528 | -2.39% | 40.3만 |
|---|
| 2026.03.12 | ₩84,890 | ₩86,164 | ₩84,769 | ₩85,976 | +1.28% | 52.5만 |
|---|
| 2026.03.11 | ₩88,725 | ₩89,490 | ₩86,915 | ₩86,995 | -1.95% | 36.3만 |
|---|
| 2026.03.10 | ₩90,013 | ₩91,608 | ₩88,967 | ₩88,980 | -1.15% | 39.4만 |
|---|
| 2026.03.09 | ₩87,786 | ₩90,187 | ₩86,110 | ₩89,932 | +2.44% | 45.3만 |
|---|
| 2026.03.06 | ₩91,448 | ₩91,448 | ₩89,516 | ₩90,147 | -1.42% | 40.2만 |
|---|
| 2026.03.05 | ₩95,538 | ₩96,121 | ₩91,629 | ₩93,258 | -2.39% | 53.8만 |
|---|
| 2026.03.04 | ₩96,664 | ₩98,931 | ₩95,766 | ₩96,879 | +0.22% | 45.2만 |
|---|
| 2026.03.03 | ₩94,224 | ₩96,356 | ₩92,534 | ₩96,275 | +2.18% | 54.6만 |
|---|
| 2026.03.02 | ₩96,047 | ₩97,938 | ₩94,224 | ₩97,415 | +1.42% | 56만 |
|---|
| 2026.02.27 | ₩98,569 | ₩99,588 | ₩96,973 | ₩97,402 | -1.18% | 54.3만 |
|---|
| 2026.02.26 | ₩104,322 | ₩104,724 | ₩99,306 | ₩99,414 | -4.70% | 57만 |
|---|
| 2026.02.25 | ₩106,803 | ₩106,803 | ₩103,490 | ₩104,644 | -2.02% | 57.7만 |
|---|
| 2026.02.24 | ₩103,262 | ₩108,774 | ₩103,256 | ₩106,105 | +2.75% | 67.5만 |
|---|
| 2026.02.23 | ₩101,398 | ₩103,209 | ₩99,132 | ₩103,142 | +1.72% | 40.7만 |
|---|
| 2026.02.20 | ₩100,580 | ₩103,336 | ₩99,816 | ₩101,908 | +1.32% | 32.9만 |
|---|
| 2026.02.19 | ₩101,063 | ₩101,532 | ₩99,045 | ₩100,983 | -0.08% | 71.1만 |
|---|
| 2026.02.18 | ₩101,170 | ₩103,182 | ₩100,446 | ₩101,935 | +0.76% | 42.9만 |
|---|
| 2026.02.17 | ₩99,910 | ₩102,659 | ₩99,910 | ₩101,264 | +1.36% | 46.5만 |
|---|
| 2026.02.13 | ₩101,211 | ₩102,954 | ₩99,990 | ₩101,573 | +0.36% | 43.9만 |
|---|
| 2026.02.12 | ₩104,268 | ₩105,810 | ₩95,752 | ₩99,950 | -4.14% | 78만 |
|---|
| 2026.02.11 | ₩101,278 | ₩104,785 | ₩100,795 | ₩104,282 | +2.97% | 75.9만 |
|---|
| 2026.02.10 | ₩99,239 | ₩100,835 | ₩99,065 | ₩100,191 | +0.96% | 37.7만 |
|---|
| 2026.02.09 | ₩98,314 | ₩99,722 | ₩97,415 | ₩99,521 | +1.23% | 38.9만 |
|---|
| 2026.02.06 | ₩95,605 | ₩99,065 | ₩95,605 | ₩98,823 | +3.37% | 34만 |
|---|
| 2026.02.05 | ₩95,122 | ₩96,912 | ₩94,894 | ₩95,323 | +0.21% | 33만 |
|---|
| 2026.02.04 | ₩95,659 | ₩98,160 | ₩95,310 | ₩95,793 | +0.14% | 40.4만 |
|---|
| 2026.02.03 | ₩94,250 | ₩96,100 | ₩93,875 | ₩95,578 | +1.41% | 57.8만 |
|---|
| 2026.02.02 | ₩95,739 | ₩96,483 | ₩93,338 | ₩93,607 | -2.23% | 57.1만 |
|---|
| 2026.01.30 | ₩96,611 | ₩96,611 | ₩94,411 | ₩95,444 | -1.21% | 46.2만 |
|---|
| 2026.01.29 | ₩94,103 | ₩94,596 | ₩92,534 | ₩94,465 | +0.38% | 33.4만 |
|---|
| 2026.01.28 | ₩92,775 | ₩94,143 | ₩91,494 | ₩92,587 | -0.20% | 25.3만 |
|---|
| 2026.01.27 | ₩91,997 | ₩93,305 | ₩91,474 | ₩92,641 | +0.70% | 28.1만 |
|---|
| 2026.01.26 | ₩92,306 | ₩93,365 | ₩91,367 | ₩92,185 | -0.13% | 28.2만 |
|---|
| 2026.01.23 | ₩92,701 | ₩93,365 | ₩91,582 | ₩92,319 | -0.41% | 17.8만 |
|---|
| 2026.01.22 | ₩94,492 | ₩94,794 | ₩92,460 | ₩93,003 | -1.58% | 25.5만 |
|---|
| 2026.01.21 | ₩91,836 | ₩94,666 | ₩91,354 | ₩94,331 | +2.72% | 29.3만 |
|---|
| 2026.01.20 | ₩92,869 | ₩92,869 | ₩90,066 | ₩90,697 | -2.34% | 31.9만 |
|---|
| 2026.01.16 | ₩94,545 | ₩94,867 | ₩92,614 | ₩93,003 | -1.63% | 29.9만 |
|---|
| 2026.01.15 | ₩94,170 | ₩95,182 | ₩93,057 | ₩94,036 | -0.14% | 39.8만 |
|---|
| 2026.01.14 | ₩93,452 | ₩93,781 | ₩91,769 | ₩93,620 | +0.18% | 42.6만 |
|---|
| 2026.01.13 | ₩92,748 | ₩93,815 | ₩92,118 | ₩93,110 | +0.39% | 57.8만 |
|---|
| 2026.01.12 | ₩92,413 | ₩93,915 | ₩91,649 | ₩92,279 | -0.15% | 42.9만 |
|---|
| 2026.01.09 | ₩91,957 | ₩92,963 | ₩90,576 | ₩92,829 | +0.95% | 42.4만 |
|---|
| 2026.01.08 | ₩88,028 | ₩91,381 | ₩88,028 | ₩91,153 | +3.55% | 35.9만 |
|---|
| 2026.01.07 | ₩90,066 | ₩90,549 | ₩87,679 | ₩88,913 | -1.28% | 40.6만 |
|---|
| 2026.01.06 | ₩87,773 | ₩90,415 | ₩86,821 | ₩90,227 | +2.80% | 42.5만 |
|---|
| 2026.01.05 | ₩87,237 | ₩88,953 | ₩87,102 | ₩88,430 | +1.37% | 43.9만 |
|---|
| 2026.01.02 | ₩84,246 | ₩86,700 | ₩83,723 | ₩86,700 | +2.91% | 37.5만 |
|---|
| 2025.12.31 | ₩84,997 | ₩85,614 | ₩83,562 | ₩84,072 | -1.09% | 28.3만 |
|---|
| 2025.12.30 | ₩82,731 | ₩85,399 | ₩82,516 | ₩84,930 | +2.66% | 49.7만 |
|---|
| 2025.12.29 | ₩82,449 | ₩82,757 | ₩81,705 | ₩82,677 | +0.28% | 30.3만 |
|---|
| 2025.12.26 | ₩82,234 | ₩82,838 | ₩81,859 | ₩82,342 | +0.13% | 26.8만 |
|---|
| 2025.12.24 | ₩81,913 | ₩82,462 | ₩81,591 | ₩82,234 | +0.39% | 12.3만 |
|---|
| 2025.12.23 | ₩81,805 | ₩82,959 | ₩81,805 | ₩81,953 | +0.18% | 38만 |
|---|
| 2025.12.22 | ₩81,524 | ₩82,804 | ₩79,391 | ₩81,859 | +0.41% | 37.3만 |
|---|
| 2025.12.19 | ₩80,142 | ₩82,141 | ₩79,847 | ₩81,175 | +1.29% | 148.2만 |
|---|
| 2025.12.18 | ₩79,807 | ₩81,054 | ₩79,391 | ₩80,129 | +0.40% | 45.4만 |
|---|
| 2025.12.17 | ₩78,117 | ₩79,566 | ₩77,905 | ₩79,552 | +1.84% | 45.6만 |
|---|
| 2025.12.16 | ₩77,742 | ₩78,660 | ₩77,621 | ₩78,332 | +0.76% | 50.7만 |
|---|
| 2025.12.15 | ₩77,152 | ₩77,675 | ₩75,677 | ₩77,487 | +0.43% | 38.3만 |
|---|
| 2025.12.12 | ₩78,412 | ₩78,412 | ₩77,219 | ₩77,661 | -0.96% | 35.2만 |
|---|
| 2025.12.11 | ₩77,474 | ₩78,882 | ₩77,393 | ₩77,903 | +0.55% | 44.5만 |
|---|
| 2025.12.10 | ₩74,590 | ₩77,641 | ₩74,389 | ₩77,407 | +3.78% | 42.7만 |
|---|
| 2025.12.09 | ₩72,807 | ₩76,454 | ₩72,807 | ₩74,523 | +2.36% | 48.5만 |
|---|
| 2025.12.08 | ₩73,088 | ₩73,665 | ₩72,103 | ₩72,579 | -0.70% | 30만 |
|---|
| 2025.12.05 | ₩72,766 | ₩73,719 | ₩72,525 | ₩72,968 | +0.28% | 29.5만 |
|---|
| 2025.12.04 | ₩73,464 | ₩73,705 | ₩72,150 | ₩72,793 | -0.91% | 26.7만 |
|---|
| 2025.12.03 | ₩72,981 | ₩73,967 | ₩72,512 | ₩73,115 | +0.18% | 26.3만 |
|---|
| 2025.12.02 | ₩73,437 | ₩73,437 | ₩72,029 | ₩72,860 | -0.79% | 30.2만 |
|---|
| 2025.12.01 | ₩70,822 | ₩73,370 | ₩70,822 | ₩73,035 | +3.12% | 29.1만 |
|---|
| 2025.11.28 | ₩73,598 | ₩73,598 | ₩72,310 | ₩72,538 | -1.44% | 14.9만 |
|---|
| 2025.11.26 | ₩72,981 | ₩74,215 | ₩72,699 | ₩72,713 | -0.37% | 43.2만 |
|---|
| 2025.11.25 | ₩72,163 | ₩73,933 | ₩72,163 | ₩73,638 | +2.04% | 41.5만 |
|---|
| 2025.11.24 | ₩71,036 | ₩72,337 | ₩70,581 | ₩72,042 | +1.42% | 34.5만 |
|---|
| 2025.11.21 | ₩69,803 | ₩71,895 | ₩69,736 | ₩71,667 | +2.67% | 49.9만 |
|---|
| 2025.11.20 | ₩71,452 | ₩72,391 | ₩68,904 | ₩69,119 | -3.27% | 38.1만 |
|---|
| 2025.11.19 | ₩70,715 | ₩71,197 | ₩69,843 | ₩71,157 | +0.63% | 41만 |
|---|
| 2025.11.18 | ₩69,695 | ₩70,876 | ₩68,944 | ₩70,446 | +1.08% | 46.4만 |
|---|
| 2025.11.17 | ₩72,310 | ₩73,088 | ₩70,044 | ₩70,379 | -2.67% | 42.7만 |
|---|
| 2025.11.14 | ₩73,182 | ₩73,222 | ₩71,673 | ₩72,753 | -0.59% | 34.2만 |
|---|
| 2025.11.13 | ₩73,678 | ₩74,248 | ₩72,954 | ₩73,316 | -0.49% | 39.9만 |
|---|
| 2025.11.12 | ₩72,538 | ₩74,295 | ₩72,384 | ₩73,692 | +1.59% | 32.6만 |
|---|
| 2025.11.11 | ₩72,418 | ₩73,269 | ₩72,089 | ₩72,471 | +0.07% | 20.6만 |
|---|
| 2025.11.10 | ₩71,935 | ₩72,954 | ₩71,506 | ₩72,310 | +0.52% | 24.1만 |
|---|
| 2025.11.07 | ₩71,144 | ₩72,391 | ₩70,889 | ₩71,586 | +0.62% | 35만 |
|---|
| 2025.11.06 | ₩71,492 | ₩71,774 | ₩70,547 | ₩70,728 | -1.07% | 32.7만 |
|---|
| 2025.11.05 | ₩69,964 | ₩71,720 | ₩69,964 | ₩71,720 | +2.51% | 29.3만 |
|---|
| 2025.11.04 | ₩70,151 | ₩70,406 | ₩69,441 | ₩70,084 | -0.10% | 23.2만 |
|---|
| 2025.11.03 | ₩71,224 | ₩72,217 | ₩70,044 | ₩70,661 | -0.79% | 44.8만 |
|---|
| 2025.10.31 | ₩69,588 | ₩69,964 | ₩68,770 | ₩69,615 | +0.04% | 50만 |
|---|
| 2025.10.30 | ₩69,508 | ₩70,782 | ₩69,112 | ₩69,602 | +0.14% | 60.3만 |
|---|
| 2025.10.29 | ₩71,211 | ₩71,794 | ₩69,642 | ₩69,762 | -2.03% | 66.5만 |
|---|
| 2025.10.28 | ₩72,887 | ₩74,456 | ₩70,607 | ₩72,284 | -0.83% | 48.3만 |
|---|
| 2025.10.27 | ₩72,083 | ₩74,859 | ₩72,083 | ₩73,692 | +2.23% | 61.1만 |
|---|
| 2025.10.24 | ₩73,531 | ₩74,161 | ₩73,088 | ₩73,357 | -0.24% | 35.1만 |
|---|
| 2025.10.23 | ₩73,705 | ₩74,094 | ₩72,807 | ₩72,874 | -1.13% | 28.5만 |
|---|
| 2025.10.22 | ₩72,726 | ₩74,000 | ₩72,150 | ₩73,088 | +0.50% | 26.2만 |
|---|
| 2025.10.21 | ₩71,130 | ₩73,276 | ₩70,648 | ₩72,713 | +2.22% | 20.5만 |
|---|
| 2025.10.20 | ₩71,439 | ₩71,908 | ₩70,943 | ₩71,211 | -0.32% | 20.9만 |
|---|
| 2025.10.17 | ₩71,171 | ₩72,002 | ₩70,715 | ₩71,144 | -0.04% | 25.5만 |
|---|
| 2025.10.16 | ₩70,902 | ₩71,680 | ₩70,460 | ₩71,586 | +0.96% | 37.4만 |
|---|
| 2025.10.15 | ₩71,466 | ₩72,029 | ₩70,929 | ₩71,144 | -0.45% | 36.7만 |
|---|
| 2025.10.14 | ₩68,462 | ₩70,876 | ₩68,120 | ₩70,862 | +3.51% | 60.3만 |
|---|
| 2025.10.13 | ₩69,883 | ₩70,406 | ₩68,582 | ₩68,998 | -1.27% | 41.5만 |
|---|
| 2025.10.10 | ₩70,795 | ₩71,285 | ₩69,052 | ₩69,441 | -1.91% | 36.8만 |
|---|