시장 데이터를 불러오는 중
전체 종목
PulteGroup, Inc. Common Stock 과거 주가
PulteGroup, Inc. Common Stock · PHM · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PulteGroup, Inc. Common Stock · PHM · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩150,195 | ₩150,662 | ₩148,235 | ₩149,502 | -0.46% | 116.1만 |
| 2026.10.08 | ₩147,395 | ₩151,715 | ₩147,395 | ₩151,382 | +2.70% | 232.5만 |
| 2026.10.07 | ₩151,555 | ₩152,009 | ₩148,382 | ₩149,782 | -1.17% | 222.1만 |
| 2026.10.06 | ₩151,969 | ₩155,329 | ₩151,969 | ₩154,809 | +1.87% | 150.5만 |
| 2026.10.05 | ₩153,716 | ₩153,716 | ₩150,742 | ₩151,982 | -1.13% | 160.4만 |
| 2026.10.02 | ₩158,036 | ₩158,862 | ₩152,782 | ₩154,316 | -2.35% | 182.5만 |
| 2026.10.01 | ₩152,969 | ₩155,182 | ₩150,035 | ₩155,142 | +1.42% | 239.7만 |
| 2026.09.30 | ₩159,222 | ₩159,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,756 |
| -2.81% |
| 201.2만 |
| 2026.09.29 | ₩159,062 | ₩159,543 | ₩157,049 | ₩158,009 | -0.66% | 127.7만 |
|---|
| 2026.09.28 | ₩158,022 | ₩161,463 | ₩157,649 | ₩158,849 | +0.52% | 161.5만 |
|---|
| 2026.09.25 | ₩158,049 | ₩160,089 | ₩156,716 | ₩159,809 | +1.11% | 123.8만 |
|---|
| 2026.09.24 | ₩157,476 | ₩158,929 | ₩156,689 | ₩157,582 | +0.07% | 154.2만 |
|---|
| 2026.09.23 | ₩160,383 | ₩161,276 | ₩158,289 | ₩158,289 | -1.31% | 162.7만 |
|---|
| 2026.09.22 | ₩161,463 | ₩163,583 | ₩160,009 | ₩163,063 | +0.99% | 155.8만 |
|---|
| 2026.09.21 | ₩157,462 | ₩159,209 | ₩155,422 | ₩158,636 | +0.75% | 158.7만 |
|---|
| 2026.09.18 | ₩156,782 | ₩158,516 | ₩155,356 | ₩156,356 | -0.27% | 517.2만 |
|---|
| 2026.09.17 | ₩159,249 | ₩160,476 | ₩156,489 | ₩158,462 | -0.49% | 128.2만 |
|---|
| 2026.09.16 | ₩159,262 | ₩160,623 | ₩155,516 | ₩156,742 | -1.58% | 145.4만 |
|---|
| 2026.09.15 | ₩158,356 | ₩160,236 | ₩156,609 | ₩159,302 | +0.60% | 152.1만 |
|---|
| 2026.09.14 | ₩156,342 | ₩159,756 | ₩155,916 | ₩158,596 | +1.44% | 116.1만 |
|---|
| 2026.09.11 | ₩157,622 | ₩158,209 | ₩155,542 | ₩157,689 | +0.04% | 126.5만 |
|---|
| 2026.09.10 | ₩155,236 | ₩156,782 | ₩153,049 | ₩155,222 | -0.01% | 218.2만 |
|---|
| 2026.09.09 | ₩159,783 | ₩161,516 | ₩157,062 | ₩158,582 | -0.75% | 196.2만 |
|---|
| 2026.09.08 | ₩164,236 | ₩165,836 | ₩159,689 | ₩160,103 | -2.52% | 142.4만 |
|---|
| 2026.09.04 | ₩165,063 | ₩166,890 | ₩164,716 | ₩165,943 | +0.53% | 96.2만 |
|---|
| 2026.09.03 | ₩167,143 | ₩169,276 | ₩164,249 | ₩165,756 | -0.83% | 106.7만 |
|---|
| 2026.09.02 | ₩165,316 | ₩166,050 | ₩164,583 | ₩164,943 | -0.23% | 113.9만 |
|---|
| 2026.09.01 | ₩166,130 | ₩168,410 | ₩163,876 | ₩164,183 | -1.17% | 150.3만 |
|---|
| 2026.08.31 | ₩169,663 | ₩170,263 | ₩167,890 | ₩168,436 | -0.72% | 165만 |
|---|
| 2026.08.28 | ₩170,210 | ₩172,450 | ₩169,343 | ₩171,410 | +0.71% | 106.7만 |
|---|
| 2026.08.27 | ₩171,810 | ₩171,810 | ₩168,690 | ₩169,010 | -1.63% | 120.7만 |
|---|
| 2026.08.26 | ₩174,277 | ₩175,517 | ₩172,437 | ₩173,383 | -0.51% | 95.4만 |
|---|
| 2026.08.25 | ₩174,703 | ₩175,370 | ₩171,130 | ₩174,490 | -0.12% | 95만 |
|---|
| 2026.08.24 | ₩174,677 | ₩176,077 | ₩172,797 | ₩172,823 | -1.06% | 110.9만 |
|---|
| 2026.08.21 | ₩171,677 | ₩173,303 | ₩169,783 | ₩172,010 | +0.19% | 99.7만 |
|---|
| 2026.08.20 | ₩170,343 | ₩171,570 | ₩168,050 | ₩170,236 | -0.06% | 127만 |
|---|
| 2026.08.19 | ₩172,157 | ₩177,770 | ₩172,157 | ₩174,250 | +1.22% | 163.3만 |
|---|
| 2026.08.18 | ₩173,050 | ₩173,343 | ₩167,983 | ₩168,076 | -2.87% | 122.5만 |
|---|
| 2026.08.17 | ₩172,210 | ₩173,330 | ₩170,743 | ₩171,330 | -0.51% | 129.1만 |
|---|
| 2026.08.14 | ₩173,170 | ₩174,557 | ₩172,343 | ₩173,583 | +0.24% | 101.8만 |
|---|
| 2026.08.13 | ₩174,943 | ₩175,597 | ₩172,183 | ₩174,077 | -0.50% | 115.2만 |
|---|
| 2026.08.12 | ₩176,357 | ₩176,557 | ₩170,983 | ₩172,223 | -2.34% | 159.9만 |
|---|
| 2026.08.11 | ₩174,957 | ₩177,010 | ₩172,997 | ₩176,570 | +0.92% | 119.6만 |
|---|
| 2026.08.10 | ₩176,503 | ₩176,503 | ₩170,850 | ₩173,410 | -1.75% | 134.8만 |
|---|
| 2026.08.07 | ₩173,063 | ₩177,570 | ₩171,717 | ₩177,210 | +2.40% | 107.9만 |
|---|
| 2026.08.06 | ₩177,090 | ₩177,090 | ₩171,557 | ₩172,743 | -2.45% | 124.3만 |
|---|
| 2026.08.05 | ₩173,797 | ₩178,490 | ₩173,223 | ₩177,357 | +2.05% | 122.3만 |
|---|
| 2026.08.04 | ₩171,930 | ₩176,383 | ₩169,610 | ₩175,583 | +2.13% | 174.7만 |
|---|
| 2026.08.03 | ₩172,223 | ₩174,610 | ₩169,730 | ₩172,397 | +0.10% | 145만 |
|---|
| 2026.07.31 | ₩171,343 | ₩171,877 | ₩168,263 | ₩168,636 | -1.58% | 120.9만 |
|---|
| 2026.07.30 | ₩176,690 | ₩177,624 | ₩169,876 | ₩171,663 | -2.85% | 186.6만 |
|---|
| 2026.07.29 | ₩177,650 | ₩181,637 | ₩175,650 | ₩176,423 | -0.69% | 261.5만 |
|---|
| 2026.07.28 | ₩176,703 | ₩181,077 | ₩176,703 | ₩179,677 | +1.68% | 219.9만 |
|---|
| 2026.07.27 | ₩174,143 | ₩176,543 | ₩171,477 | ₩174,130 | -0.01% | 172.8만 |
|---|
| 2026.07.24 | ₩168,196 | ₩171,970 | ₩165,850 | ₩171,677 | +2.07% | 196만 |
|---|
| 2026.07.23 | ₩165,743 | ₩168,383 | ₩162,689 | ₩166,236 | +0.30% | 279.3만 |
|---|
| 2026.07.22 | ₩170,610 | ₩172,090 | ₩165,916 | ₩169,010 | -0.94% | 304.6만 |
|---|
| 2026.07.21 | ₩163,249 | ₩165,983 | ₩162,369 | ₩165,690 | +1.49% | 301.3만 |
|---|
| 2026.07.20 | ₩168,396 | ₩169,303 | ₩163,316 | ₩164,249 | -2.46% | 215.9만 |
|---|
| 2026.07.17 | ₩171,623 | ₩175,423 | ₩167,156 | ₩168,116 | -2.04% | 170.9만 |
|---|
| 2026.07.16 | ₩166,956 | ₩172,743 | ₩166,623 | ₩172,037 | +3.04% | 185.6만 |
|---|
| 2026.07.15 | ₩165,970 | ₩169,023 | ₩165,690 | ₩167,196 | +0.74% | 134만 |
|---|
| 2026.07.14 | ₩167,730 | ₩168,250 | ₩163,476 | ₩166,090 | -0.98% | 174.4만 |
|---|
| 2026.07.13 | ₩166,570 | ₩168,076 | ₩163,649 | ₩165,009 | -0.94% | 171.5만 |
|---|
| 2026.07.10 | ₩164,756 | ₩169,023 | ₩164,756 | ₩166,343 | +0.96% | 151.7만 |
|---|
| 2026.07.09 | ₩164,676 | ₩166,730 | ₩163,423 | ₩164,969 | +0.18% | 118만 |
|---|
| 2026.07.08 | ₩170,716 | ₩171,623 | ₩163,423 | ₩163,929 | -3.98% | 176.7만 |
|---|
| 2026.07.07 | ₩175,197 | ₩177,210 | ₩172,943 | ₩173,237 | -1.12% | 103.7만 |
|---|
| 2026.07.06 | ₩178,570 | ₩179,010 | ₩174,263 | ₩175,183 | -1.90% | 127.4만 |
|---|
| 2026.07.02 | ₩177,210 | ₩179,024 | ₩174,797 | ₩178,237 | +0.58% | 121.2만 |
|---|
| 2026.07.01 | ₩180,130 | ₩183,971 | ₩176,610 | ₩176,797 | -1.85% | 167.6만 |
|---|
| 2026.06.30 | ₩183,371 | ₩184,317 | ₩181,357 | ₩182,957 | -0.23% | 159.9만 |
|---|
| 2026.06.29 | ₩183,237 | ₩183,957 | ₩180,117 | ₩183,931 | +0.38% | 179.8만 |
|---|
| 2026.06.26 | ₩181,557 | ₩183,984 | ₩180,637 | ₩183,491 | +1.06% | 318.8만 |
|---|
| 2026.06.25 | ₩181,784 | ₩186,797 | ₩180,170 | ₩181,090 | -0.38% | 179.1만 |
|---|
| 2026.06.24 | ₩172,930 | ₩185,504 | ₩172,930 | ₩180,957 | +4.64% | 411.7만 |
|---|
| 2026.06.23 | ₩167,703 | ₩169,343 | ₩166,476 | ₩168,743 | +0.62% | 139.8만 |
|---|
| 2026.06.22 | ₩169,423 | ₩170,650 | ₩166,756 | ₩167,503 | -1.13% | 160.1만 |
|---|
| 2026.06.18 | ₩164,823 | ₩171,423 | ₩164,636 | ₩169,290 | +2.71% | 532.2만 |
|---|
| 2026.06.17 | ₩164,969 | ₩170,463 | ₩162,143 | ₩162,516 | -1.49% | 188.7만 |
|---|
| 2026.06.16 | ₩164,716 | ₩168,476 | ₩164,676 | ₩166,356 | +1.00% | 127.9만 |
|---|
| 2026.06.15 | ₩166,543 | ₩169,263 | ₩162,969 | ₩163,796 | -1.65% | 153.6만 |
|---|
| 2026.06.12 | ₩164,849 | ₩165,863 | ₩162,756 | ₩164,236 | -0.37% | 128.9만 |
|---|
| 2026.06.11 | ₩158,956 | ₩165,503 | ₩157,796 | ₩165,343 | +4.02% | 152.4만 |
|---|
| 2026.06.10 | ₩163,169 | ₩163,303 | ₩157,422 | ₩157,996 | -3.17% | 141.8만 |
|---|
| 2026.06.09 | ₩158,702 | ₩164,556 | ₩157,889 | ₩163,716 | +3.16% | 157.6만 |
|---|
| 2026.06.08 | ₩157,276 | ₩158,689 | ₩156,022 | ₩156,956 | -0.20% | 98.9만 |
|---|
| 2026.06.05 | ₩156,089 | ₩158,556 | ₩155,089 | ₩157,876 | +1.14% | 128.2만 |
|---|
| 2026.06.04 | ₩158,142 | ₩159,769 | ₩156,289 | ₩157,636 | -0.32% | 97.6만 |
|---|
| 2026.06.03 | ₩154,222 | ₩157,636 | ₩153,342 | ₩156,289 | +1.34% | 116.5만 |
|---|
| 2026.06.02 | ₩157,129 | ₩157,822 | ₩155,329 | ₩157,036 | -0.06% | 118.3만 |
|---|
| 2026.06.01 | ₩160,009 | ₩160,009 | ₩156,156 | ₩156,942 | -1.92% | 131.2만 |
|---|
| 2026.05.29 | ₩156,409 | ₩159,449 | ₩156,009 | ₩157,582 | +0.75% | 239.2만 |
|---|
| 2026.05.28 | ₩155,596 | ₩157,502 | ₩154,876 | ₩157,356 | +1.13% | 203.8만 |
|---|
| 2026.05.27 | ₩158,409 | ₩163,249 | ₩157,996 | ₩158,809 | +0.25% | 181.6만 |
|---|
| 2026.05.26 | ₩156,329 | ₩157,716 | ₩154,916 | ₩157,129 | +0.51% | 178.6만 |
|---|
| 2026.05.22 | ₩155,756 | ₩156,062 | ₩153,155 | ₩155,249 | -0.33% | 129.5만 |
|---|
| 2026.05.21 | ₩153,409 | ₩155,676 | ₩151,089 | ₩155,076 | +1.09% | 132.9만 |
|---|
| 2026.05.20 | ₩149,155 | ₩155,302 | ₩147,555 | ₩155,022 | +3.93% | 231.4만 |
|---|
| 2026.05.19 | ₩147,862 | ₩148,342 | ₩144,662 | ₩148,075 | +0.14% | 166.8만 |
|---|
| 2026.05.18 | ₩148,329 | ₩151,769 | ₩147,942 | ₩149,049 | +0.49% | 194.7만 |
|---|
| 2026.05.15 | ₩150,609 | ₩152,395 | ₩145,675 | ₩146,822 | -2.51% | 220.6만 |
|---|
| 2026.05.14 | ₩152,422 | ₩153,849 | ₩150,915 | ₩151,835 | -0.38% | 243.7만 |
|---|
| 2026.05.13 | ₩151,462 | ₩152,475 | ₩148,689 | ₩150,635 | -0.55% | 245만 |
|---|
| 2026.05.12 | ₩154,236 | ₩154,396 | ₩150,555 | ₩152,742 | -0.97% | 250.5만 |
|---|
| 2026.05.11 | ₩156,609 | ₩157,329 | ₩153,809 | ₩153,942 | -1.70% | 137.7만 |
|---|
| 2026.05.08 | ₩156,249 | ₩157,289 | ₩154,876 | ₩156,742 | +0.32% | 131.3만 |
|---|
| 2026.05.07 | ₩160,743 | ₩162,009 | ₩155,236 | ₩155,769 | -3.09% | 145.1만 |
|---|
| 2026.05.06 | ₩162,009 | ₩163,996 | ₩159,796 | ₩160,143 | -1.15% | 219.3만 |
|---|
| 2026.05.05 | ₩155,102 | ₩158,956 | ₩154,089 | ₩157,302 | +1.42% | 139.8만 |
|---|
| 2026.05.04 | ₩157,449 | ₩158,422 | ₩153,342 | ₩153,542 | -2.48% | 190.8만 |
|---|
| 2026.05.01 | ₩163,809 | ₩164,756 | ₩158,542 | ₩158,956 | -2.96% | 129.6만 |
|---|
| 2026.04.30 | ₩161,276 | ₩164,369 | ₩160,516 | ₩163,156 | +1.17% | 193.4만 |
|---|
| 2026.04.29 | ₩164,916 | ₩166,956 | ₩160,503 | ₩160,956 | -2.40% | 213.5만 |
|---|
| 2026.04.28 | ₩171,663 | ₩172,583 | ₩165,650 | ₩166,583 | -2.96% | 156.1만 |
|---|
| 2026.04.27 | ₩169,610 | ₩171,783 | ₩169,143 | ₩171,050 | +0.85% | 148.2만 |
|---|
| 2026.04.24 | ₩173,623 | ₩174,837 | ₩169,810 | ₩170,090 | -2.04% | 184.5만 |
|---|
| 2026.04.23 | ₩166,676 | ₩174,583 | ₩166,676 | ₩174,197 | +4.51% | 240만 |
|---|
| 2026.04.22 | ₩173,117 | ₩174,423 | ₩169,863 | ₩170,090 | -1.75% | 331만 |
|---|
| 2026.04.21 | ₩176,423 | ₩177,530 | ₩171,450 | ₩171,530 | -2.77% | 259.2만 |
|---|
| 2026.04.20 | ₩167,676 | ₩170,463 | ₩166,770 | ₩169,876 | +1.31% | 180.2만 |
|---|
| 2026.04.17 | ₩164,209 | ₩172,530 | ₩163,009 | ₩168,716 | +2.74% | 270만 |
|---|
| 2026.04.16 | ₩161,249 | ₩162,863 | ₩160,343 | ₩160,636 | -0.38% | 127.4만 |
|---|
| 2026.04.15 | ₩162,676 | ₩163,009 | ₩160,263 | ₩161,103 | -0.97% | 148.9만 |
|---|
| 2026.04.14 | ₩162,676 | ₩164,649 | ₩161,676 | ₩163,583 | +0.56% | 153.6만 |
|---|
| 2026.04.13 | ₩161,689 | ₩162,396 | ₩158,516 | ₩162,343 | +0.40% | 229.1만 |
|---|
| 2026.04.10 | ₩162,769 | ₩163,556 | ₩158,609 | ₩160,449 | -1.43% | 273.5만 |
|---|
| 2026.04.09 | ₩159,102 | ₩164,076 | ₩158,889 | ₩162,983 | +2.44% | 193.4만 |
|---|
| 2026.04.08 | ₩158,302 | ₩162,303 | ₩158,302 | ₩160,596 | +1.45% | 199.9만 |
|---|
| 2026.04.07 | ₩155,822 | ₩157,089 | ₩151,662 | ₩153,462 | -1.51% | 253.3만 |
|---|
| 2026.04.06 | ₩155,342 | ₩159,929 | ₩155,209 | ₩159,783 | +2.86% | 103.1만 |
|---|
| 2026.04.02 | ₩154,396 | ₩158,236 | ₩152,502 | ₩156,396 | +1.30% | 183.7만 |
|---|
| 2026.04.01 | ₩156,782 | ₩158,436 | ₩155,542 | ₩156,209 | -0.37% | 208.5만 |
|---|
| 2026.03.31 | ₩155,636 | ₩159,116 | ₩153,129 | ₩156,822 | +0.76% | 229.2만 |
|---|
| 2026.03.30 | ₩155,249 | ₩155,756 | ₩151,022 | ₩151,635 | -2.33% | 179.1만 |
|---|
| 2026.03.27 | ₩154,476 | ₩156,142 | ₩152,435 | ₩152,849 | -1.05% | 175.1만 |
|---|
| 2026.03.26 | ₩155,702 | ₩158,676 | ₩155,702 | ₩156,169 | +0.30% | 166.4만 |
|---|
| 2026.03.25 | ₩159,636 | ₩160,049 | ₩153,462 | ₩157,582 | -1.29% | 153.2만 |
|---|
| 2026.03.24 | ₩156,062 | ₩159,316 | ₩155,529 | ₩157,462 | +0.90% | 142.5만 |
|---|
| 2026.03.23 | ₩157,209 | ₩159,956 | ₩155,769 | ₩158,196 | +0.63% | 145.3만 |
|---|
| 2026.03.20 | ₩156,609 | ₩156,729 | ₩151,462 | ₩152,742 | -2.47% | 407.3만 |
|---|
| 2026.03.19 | ₩154,876 | ₩157,462 | ₩153,796 | ₩157,142 | +1.46% | 221.4만 |
|---|
| 2026.03.18 | ₩161,009 | ₩162,383 | ₩155,942 | ₩156,116 | -3.04% | 173.1만 |
|---|
| 2026.03.17 | ₩163,263 | ₩164,343 | ₩161,716 | ₩162,623 | -0.39% | 128.6만 |
|---|
| 2026.03.16 | ₩160,223 | ₩162,956 | ₩159,462 | ₩162,903 | +1.67% | 210.6만 |
|---|
| 2026.03.13 | ₩162,609 | ₩163,423 | ₩158,782 | ₩158,929 | -2.26% | 146만 |
|---|
| 2026.03.12 | ₩162,903 | ₩163,516 | ₩160,289 | ₩160,623 | -1.40% | 201.6만 |
|---|
| 2026.03.11 | ₩164,183 | ₩166,076 | ₩162,743 | ₩164,516 | +0.20% | 195.3만 |
|---|
| 2026.03.10 | ₩168,796 | ₩169,450 | ₩165,236 | ₩165,863 | -1.74% | 252.6만 |
|---|
| 2026.03.09 | ₩166,943 | ₩169,223 | ₩163,183 | ₩168,890 | +1.17% | 219.7만 |
|---|
| 2026.03.06 | ₩170,290 | ₩171,237 | ₩166,690 | ₩170,463 | +0.10% | 138.3만 |
|---|
| 2026.03.05 | ₩174,290 | ₩176,170 | ₩171,930 | ₩172,877 | -0.81% | 115.2만 |
|---|
| 2026.03.04 | ₩176,517 | ₩176,930 | ₩173,610 | ₩176,250 | -0.15% | 127.1만 |
|---|
| 2026.03.03 | ₩173,477 | ₩177,010 | ₩170,370 | ₩176,050 | +1.48% | 140.7만 |
|---|
| 2026.03.02 | ₩178,850 | ₩180,570 | ₩175,663 | ₩178,304 | -0.31% | 122.3만 |
|---|
| 2026.02.27 | ₩180,370 | ₩184,344 | ₩179,304 | ₩182,944 | +1.43% | 218.5만 |
|---|
| 2026.02.26 | ₩180,877 | ₩181,237 | ₩178,304 | ₩180,890 | +0.01% | 125.6만 |
|---|
| 2026.02.25 | ₩187,837 | ₩188,251 | ₩174,983 | ₩179,490 | -4.44% | 263.1만 |
|---|
| 2026.02.24 | ₩187,131 | ₩190,331 | ₩186,971 | ₩187,877 | +0.40% | 111.2만 |
|---|
| 2026.02.23 | ₩186,571 | ₩188,051 | ₩183,011 | ₩186,957 | +0.21% | 131.3만 |
|---|
| 2026.02.20 | ₩187,371 | ₩189,811 | ₩185,317 | ₩186,704 | -0.36% | 124.4만 |
|---|
| 2026.02.19 | ₩188,678 | ₩189,584 | ₩185,477 | ₩186,157 | -1.34% | 140.4만 |
|---|
| 2026.02.18 | ₩188,331 | ₩191,398 | ₩186,824 | ₩189,478 | +0.61% | 174.8만 |
|---|
| 2026.02.17 | ₩189,811 | ₩192,678 | ₩185,384 | ₩188,784 | -0.54% | 184.8만 |
|---|
| 2026.02.13 | ₩186,451 | ₩191,558 | ₩185,864 | ₩190,091 | +1.95% | 216만 |
|---|
| 2026.02.12 | ₩186,677 | ₩190,211 | ₩184,917 | ₩185,197 | -0.79% | 238.3만 |
|---|
| 2026.02.11 | ₩181,277 | ₩185,811 | ₩181,010 | ₩185,771 | +2.48% | 210.5만 |
|---|
| 2026.02.10 | ₩178,437 | ₩183,851 | ₩177,570 | ₩183,117 | +2.62% | 134.9만 |
|---|
| 2026.02.09 | ₩180,010 | ₩181,797 | ₩176,010 | ₩176,503 | -1.95% | 146.6만 |
|---|
| 2026.02.06 | ₩179,464 | ₩181,904 | ₩174,837 | ₩180,130 | +0.37% | 198.9만 |
|---|
| 2026.02.05 | ₩179,624 | ₩180,810 | ₩176,890 | ₩178,744 | -0.49% | 162.2만 |
|---|
| 2026.02.04 | ₩176,130 | ₩181,077 | ₩175,477 | ₩179,437 | +1.88% | 247.7만 |
|---|
| 2026.02.03 | ₩168,196 | ₩180,810 | ₩168,170 | ₩173,957 | +3.42% | 281.6만 |
|---|
| 2026.02.02 | ₩166,156 | ₩169,916 | ₩165,009 | ₩169,436 | +1.97% | 234.8만 |
|---|
| 2026.01.30 | ₩168,836 | ₩169,956 | ₩164,569 | ₩166,796 | -1.21% | 192.7만 |
|---|
| 2026.01.29 | ₩165,663 | ₩172,490 | ₩165,650 | ₩169,690 | +2.43% | 286.1만 |
|---|
| 2026.01.28 | ₩165,383 | ₩169,530 | ₩164,236 | ₩164,369 | -0.61% | 228.9만 |
|---|
| 2026.01.27 | ₩165,623 | ₩166,516 | ₩164,036 | ₩165,183 | -0.27% | 178.8만 |
|---|
| 2026.01.26 | ₩167,796 | ₩168,183 | ₩165,503 | ₩166,770 | -0.61% | 164.2만 |
|---|
| 2026.01.23 | ₩170,063 | ₩170,370 | ₩165,636 | ₩166,890 | -1.87% | 130만 |
|---|
| 2026.01.22 | ₩174,117 | ₩175,743 | ₩169,063 | ₩170,370 | -2.15% | 162만 |
|---|
| 2026.01.21 | ₩170,103 | ₩175,223 | ₩169,156 | ₩173,303 | +1.88% | 180만 |
|---|
| 2026.01.20 | ₩169,850 | ₩174,530 | ₩168,743 | ₩169,090 | -0.45% | 194.1만 |
|---|
| 2026.01.16 | ₩177,170 | ₩179,130 | ₩172,077 | ₩173,650 | -1.99% | 172.6만 |
|---|
| 2026.01.15 | ₩175,530 | ₩177,530 | ₩173,570 | ₩177,170 | +0.93% | 164.1만 |
|---|
| 2026.01.14 | ₩176,677 | ₩178,904 | ₩173,983 | ₩174,317 | -1.34% | 172.7만 |
|---|
| 2026.01.13 | ₩177,597 | ₩179,344 | ₩176,250 | ₩178,224 | +0.35% | 184.2만 |
|---|
| 2026.01.12 | ₩175,690 | ₩179,464 | ₩173,930 | ₩177,650 | +1.12% | 258만 |
|---|
| 2026.01.09 | ₩167,276 | ₩177,130 | ₩167,276 | ₩176,277 | +5.38% | 409.1만 |
|---|
| 2026.01.08 | ₩155,262 | ₩164,569 | ₩154,742 | ₩164,223 | +5.77% | 198.6만 |
|---|
| 2026.01.07 | ₩162,516 | ₩164,209 | ₩156,049 | ₩156,396 | -3.77% | 172.6만 |
|---|
| 2026.01.06 | ₩157,596 | ₩161,996 | ₩156,662 | ₩161,543 | +2.50% | 172.3만 |
|---|
| 2026.01.05 | ₩157,356 | ₩161,623 | ₩157,342 | ₩159,823 | +1.57% | 142.9만 |
|---|
| 2026.01.02 | ₩157,942 | ₩158,782 | ₩155,582 | ₩158,769 | +0.52% | 128.2만 |
|---|
| 2025.12.31 | ₩157,809 | ₩158,676 | ₩156,249 | ₩156,356 | -0.92% | 98.4만 |
|---|
| 2025.12.30 | ₩157,902 | ₩158,156 | ₩156,262 | ₩157,516 | -0.24% | 173.3만 |
|---|
| 2025.12.29 | ₩157,422 | ₩159,302 | ₩157,382 | ₩158,262 | +0.53% | 127.1만 |
|---|
| 2025.12.26 | ₩159,556 | ₩159,876 | ₩157,596 | ₩158,942 | -0.38% | 79.1만 |
|---|
| 2025.12.24 | ₩156,009 | ₩159,809 | ₩155,916 | ₩159,142 | +2.01% | 89.1만 |
|---|
| 2025.12.23 | ₩159,369 | ₩159,503 | ₩155,129 | ₩156,516 | -1.79% | 296.7만 |
|---|
| 2025.12.22 | ₩159,743 | ₩160,049 | ₩158,209 | ₩158,822 | -0.58% | 126.9만 |
|---|
| 2025.12.19 | ₩159,996 | ₩160,289 | ₩157,556 | ₩159,663 | -0.21% | 555만 |
|---|
| 2025.12.18 | ₩165,610 | ₩166,463 | ₩161,503 | ₩162,223 | -2.05% | 269.5만 |
|---|
| 2025.12.17 | ₩163,476 | ₩166,823 | ₩160,756 | ₩163,743 | +0.16% | 203.3만 |
|---|
| 2025.12.16 | ₩168,970 | ₩169,676 | ₩163,409 | ₩165,863 | -1.84% | 217만 |
|---|
| 2025.12.15 | ₩170,716 | ₩170,890 | ₩167,796 | ₩168,690 | -1.19% | 139.7만 |
|---|
| 2025.12.12 | ₩170,463 | ₩170,783 | ₩167,450 | ₩168,583 | -1.10% | 128만 |
|---|
| 2025.12.11 | ₩171,437 | ₩173,637 | ₩169,836 | ₩170,103 | -0.78% | 150.9만 |
|---|
| 2025.12.10 | ₩165,156 | ₩170,970 | ₩165,156 | ₩170,543 | +3.26% | 188.3만 |
|---|
| 2025.12.09 | ₩164,676 | ₩166,596 | ₩163,823 | ₩164,063 | -0.37% | 169.5만 |
|---|
| 2025.12.08 | ₩168,436 | ₩168,610 | ₩165,556 | ₩166,516 | -1.14% | 129.2만 |
|---|
| 2025.12.05 | ₩171,690 | ₩172,517 | ₩169,023 | ₩169,330 | -1.37% | 120.5만 |
|---|
| 2025.12.04 | ₩173,823 | ₩175,423 | ₩170,076 | ₩170,530 | -1.89% | 159.4만 |
|---|
| 2025.12.03 | ₩169,276 | ₩173,997 | ₩169,236 | ₩173,783 | +2.66% | 145.1만 |
|---|
| 2025.12.02 | ₩169,423 | ₩169,850 | ₩166,783 | ₩168,743 | -0.40% | 175만 |
|---|
| 2025.12.01 | ₩169,623 | ₩171,157 | ₩168,423 | ₩169,583 | -0.02% | 142.1만 |
|---|
| 2025.11.28 | ₩169,916 | ₩170,610 | ₩168,916 | ₩169,596 | -0.19% | 67.6만 |
|---|
| 2025.11.26 | ₩167,063 | ₩170,596 | ₩167,036 | ₩170,130 | +1.84% | 142.9만 |
|---|
| 2025.11.25 | ₩161,049 | ₩168,476 | ₩159,889 | ₩167,623 | +4.08% | 228.6만 |
|---|
| 2025.11.24 | ₩159,743 | ₩160,143 | ₩157,542 | ₩159,049 | -0.43% | 219.6만 |
|---|
| 2025.11.21 | ₩153,742 | ₩162,263 | ₩153,689 | ₩160,436 | +4.35% | 234.8만 |
|---|
| 2025.11.20 | ₩152,862 | ₩154,689 | ₩151,395 | ₩152,475 | -0.25% | 145.2만 |
|---|
| 2025.11.19 | ₩152,049 | ₩152,649 | ₩150,382 | ₩151,689 | -0.24% | 138.7만 |
|---|
| 2025.11.18 | ₩150,675 | ₩152,342 | ₩148,875 | ₩151,329 | +0.43% | 208.2만 |
|---|
| 2025.11.17 | ₩157,222 | ₩157,422 | ₩151,609 | ₩151,849 | -3.42% | 185.7만 |
|---|
| 2025.11.14 | ₩157,876 | ₩161,423 | ₩157,516 | ₩157,836 | -0.03% | 134만 |
|---|
| 2025.11.13 | ₩159,022 | ₩161,463 | ₩157,849 | ₩157,902 | -0.70% | 149.6만 |
|---|
| 2025.11.12 | ₩161,463 | ₩163,636 | ₩160,396 | ₩160,849 | -0.38% | 124.5만 |
|---|
| 2025.11.11 | ₩161,383 | ₩162,196 | ₩159,342 | ₩161,636 | +0.16% | 161.2만 |
|---|
| 2025.11.10 | ₩159,302 | ₩160,809 | ₩157,422 | ₩160,236 | +0.59% | 169.3만 |
|---|
| 2025.11.07 | ₩158,076 | ₩159,769 | ₩156,996 | ₩159,689 | +1.02% | 267.5만 |
|---|
| 2025.11.06 | ₩160,116 | ₩160,489 | ₩158,356 | ₩158,582 | -0.96% | 124.2만 |
|---|
| 2025.11.05 | ₩159,729 | ₩160,889 | ₩158,076 | ₩159,289 | -0.28% | 186.3만 |
|---|
| 2025.11.04 | ₩157,369 | ₩160,303 | ₩156,969 | ₩159,529 | +1.37% | 165만 |
|---|
| 2025.11.03 | ₩159,809 | ₩159,809 | ₩157,236 | ₩158,356 | -0.91% | 242.1만 |
|---|
| 2025.10.31 | ₩157,236 | ₩160,743 | ₩156,142 | ₩159,836 | +1.65% | 230.9만 |
|---|
| 2025.10.30 | ₩157,102 | ₩160,436 | ₩156,756 | ₩158,729 | +1.04% | 209.2만 |
|---|
| 2025.10.29 | ₩159,022 | ₩162,009 | ₩155,129 | ₩157,649 | -0.86% | 288만 |
|---|
| 2025.10.28 | ₩156,036 | ₩162,543 | ₩153,889 | ₩160,996 | +3.18% | 235.4만 |
|---|
| 2025.10.27 | ₩162,249 | ₩162,663 | ₩160,196 | ₩160,409 | -1.13% | 150.8만 |
|---|
| 2025.10.24 | ₩163,623 | ₩164,289 | ₩160,676 | ₩160,716 | -1.78% | 177.5만 |
|---|
| 2025.10.23 | ₩160,756 | ₩162,556 | ₩159,129 | ₩161,156 | +0.25% | 166.1만 |
|---|
| 2025.10.22 | ₩162,303 | ₩164,543 | ₩159,929 | ₩160,289 | -1.24% | 263만 |
|---|
| 2025.10.21 | ₩154,542 | ₩166,396 | ₩153,489 | ₩164,369 | +6.36% | 470.7만 |
|---|
| 2025.10.20 | ₩166,356 | ₩167,903 | ₩164,063 | ₩164,369 | -1.19% | 449.9만 |
|---|
| 2025.10.17 | ₩164,956 | ₩166,596 | ₩163,983 | ₩165,943 | +0.60% | 239.1만 |
|---|
| 2025.10.16 | ₩166,250 | ₩166,703 | ₩162,436 | ₩165,183 | -0.64% | 248.2만 |
|---|
| 2025.10.15 | ₩166,170 | ₩169,250 | ₩165,930 | ₩166,250 | +0.05% | 167.1만 |
|---|
| 2025.10.14 | ₩159,689 | ₩167,143 | ₩159,209 | ₩166,530 | +4.28% | 263.2만 |
|---|
| 2025.10.13 | ₩160,063 | ₩160,663 | ₩158,156 | ₩160,663 | +0.37% | 260.5만 |
|---|
| 2025.10.10 | ₩161,889 | ₩162,956 | ₩159,609 | ₩160,063 | -1.13% | 286.7만 |
|---|