시장 데이터를 불러오는 중
전체 종목
필립 모리스 인터내셔널 과거 주가
Philip Morris International Inc Common Stock · PM · NYSE
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Philip Morris International Inc Common Stock · PM · NYSE
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩267,289 | ₩269,944 | ₩266,672 | ₩269,810 | +0.94% | 323.9만 |
| 2026.10.08 | ₩261,294 | ₩271,835 | ₩258,786 | ₩268,885 | +2.90% | 551.9만 |
| 2026.10.07 | ₩256,828 | ₩258,652 | ₩255,326 | ₩258,411 | +0.62% | 393.8만 |
| 2026.10.06 | ₩254,414 | ₩257,552 | ₩253,476 | ₩255,340 | +0.36% | 423.7만 |
| 2026.10.05 | ₩250,096 | ₩255,286 | ₩246,904 | ₩254,173 | +1.63% | 532만 |
| 2026.10.02 | ₩250,619 | ₩253,596 | ₩249,278 | ₩251,397 | +0.31% | 309.3만 |
| 2026.10.01 | ₩258,987 | ₩258,987 | ₩250,633 | ₩252,363 | -2.56% | 356.8만 |
| 2026.09.30 | ₩261,509 | ₩261,804 | ₩255,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩255,903 |
| -2.14% |
| 435.3만 |
| 2026.09.29 | ₩257,418 | ₩260,181 | ₩256,144 | ₩260,033 | +1.02% | 360.2만 |
|---|
| 2026.09.28 | ₩255,554 | ₩260,194 | ₩254,388 | ₩259,846 | +1.68% | 409.5만 |
|---|
| 2026.09.25 | ₩255,541 | ₩256,131 | ₩251,196 | ₩255,447 | -0.04% | 389.9만 |
|---|
| 2026.09.24 | ₩258,035 | ₩261,120 | ₩256,332 | ₩256,815 | -0.47% | 315만 |
|---|
| 2026.09.23 | ₩254,870 | ₩258,827 | ₩252,859 | ₩255,930 | +0.42% | 730.8만 |
|---|
| 2026.09.22 | ₩252,738 | ₩257,418 | ₩250,378 | ₩255,112 | +0.94% | 781.2만 |
|---|
| 2026.09.21 | ₩252,121 | ₩252,765 | ₩249,224 | ₩251,424 | -0.28% | 569.3만 |
|---|
| 2026.09.18 | ₩252,121 | ₩256,144 | ₩250,190 | ₩252,953 | +0.33% | 780.6만 |
|---|
| 2026.09.17 | ₩258,558 | ₩258,558 | ₩253,060 | ₩255,447 | -1.20% | 301.1만 |
|---|
| 2026.09.16 | ₩258,049 | ₩262,166 | ₩256,869 | ₩257,097 | -0.37% | 293.1만 |
|---|
| 2026.09.15 | ₩258,706 | ₩261,817 | ₩255,863 | ₩260,315 | +0.62% | 418.4만 |
|---|
| 2026.09.14 | ₩261,763 | ₩261,978 | ₩258,625 | ₩261,321 | -0.17% | 294.1만 |
|---|
| 2026.09.11 | ₩256,600 | ₩261,267 | ₩255,554 | ₩256,225 | -0.15% | 532.1만 |
|---|
| 2026.09.10 | ₩252,939 | ₩258,089 | ₩252,684 | ₩254,495 | +0.62% | 466.2만 |
|---|
| 2026.09.09 | ₩248,768 | ₩249,815 | ₩243,471 | ₩249,050 | +0.11% | 395.3만 |
|---|
| 2026.09.08 | ₩242,747 | ₩251,263 | ₩242,747 | ₩247,736 | +2.06% | 483.3만 |
|---|
| 2026.09.04 | ₩248,138 | ₩249,399 | ₩244,383 | ₩244,786 | -1.35% | 315.5만 |
|---|
| 2026.09.03 | ₩252,993 | ₩253,583 | ₩249,533 | ₩249,667 | -1.31% | 275.8만 |
|---|
| 2026.09.02 | ₩251,263 | ₩253,744 | ₩247,763 | ₩252,041 | +0.31% | 293.7만 |
|---|
| 2026.09.01 | ₩255,273 | ₩257,982 | ₩250,874 | ₩250,981 | -1.68% | 413.4만 |
|---|
| 2026.08.31 | ₩255,849 | ₩256,144 | ₩250,767 | ₩251,182 | -1.82% | 401.4만 |
|---|
| 2026.08.28 | ₩256,346 | ₩258,625 | ₩255,072 | ₩257,338 | +0.39% | 381.7만 |
|---|
| 2026.08.27 | ₩257,338 | ₩259,685 | ₩255,018 | ₩255,447 | -0.73% | 397.7만 |
|---|
| 2026.08.26 | ₩261,509 | ₩263,735 | ₩258,330 | ₩260,302 | -0.46% | 458.2만 |
|---|
| 2026.08.25 | ₩255,970 | ₩260,409 | ₩254,347 | ₩260,060 | +1.60% | 271.7만 |
|---|
| 2026.08.24 | ₩255,125 | ₩259,457 | ₩253,690 | ₩256,761 | +0.64% | 468.3만 |
|---|
| 2026.08.21 | ₩256,104 | ₩256,265 | ₩252,108 | ₩252,430 | -1.43% | 409.1만 |
|---|
| 2026.08.20 | ₩253,234 | ₩260,516 | ₩253,234 | ₩256,842 | +1.42% | 537.1만 |
|---|
| 2026.08.19 | ₩253,073 | ₩255,474 | ₩250,525 | ₩254,709 | +0.65% | 480.1만 |
|---|
| 2026.08.18 | ₩250,820 | ₩253,288 | ₩249,452 | ₩251,612 | +0.32% | 710.8만 |
|---|
| 2026.08.17 | ₩252,886 | ₩253,932 | ₩247,132 | ₩247,454 | -2.15% | 580.4만 |
|---|
| 2026.08.14 | ₩253,395 | ₩256,278 | ₩251,625 | ₩255,326 | +0.76% | 457.9만 |
|---|
| 2026.08.13 | ₩252,027 | ₩256,734 | ₩251,048 | ₩253,342 | +0.52% | 335.4만 |
|---|
| 2026.08.12 | ₩247,132 | ₩250,780 | ₩246,784 | ₩249,694 | +1.04% | 354.1만 |
|---|
| 2026.08.11 | ₩248,245 | ₩251,182 | ₩247,709 | ₩249,734 | +0.60% | 346.9만 |
|---|
| 2026.08.10 | ₩252,121 | ₩252,926 | ₩248,111 | ₩249,439 | -1.06% | 314.8만 |
|---|
| 2026.08.07 | ₩251,156 | ₩255,031 | ₩250,123 | ₩254,227 | +1.22% | 471.8만 |
|---|
| 2026.08.06 | ₩256,346 | ₩256,869 | ₩250,324 | ₩252,188 | -1.62% | 563.5만 |
|---|
| 2026.08.05 | ₩252,537 | ₩255,286 | ₩248,768 | ₩253,368 | +0.33% | 554.1만 |
|---|
| 2026.08.04 | ₩249,439 | ₩251,397 | ₩247,240 | ₩250,659 | +0.49% | 538.7만 |
|---|
| 2026.08.03 | ₩258,022 | ₩258,397 | ₩251,236 | ₩251,330 | -2.59% | 398.6만 |
|---|
| 2026.07.31 | ₩254,911 | ₩259,443 | ₩253,395 | ₩255,903 | +0.39% | 544.6만 |
|---|
| 2026.07.30 | ₩259,095 | ₩262,742 | ₩257,043 | ₩257,485 | -0.62% | 680만 |
|---|
| 2026.07.29 | ₩269,555 | ₩271,661 | ₩265,787 | ₩266,122 | -1.27% | 391.8만 |
|---|
| 2026.07.28 | ₩266,551 | ₩278,621 | ₩266,444 | ₩268,442 | +0.71% | 806.5만 |
|---|
| 2026.07.27 | ₩258,827 | ₩263,909 | ₩258,223 | ₩262,394 | +1.38% | 369.9만 |
|---|
| 2026.07.24 | ₩258,277 | ₩262,354 | ₩257,190 | ₩258,827 | +0.21% | 443.9만 |
|---|
| 2026.07.23 | ₩257,418 | ₩261,133 | ₩253,529 | ₩256,305 | -0.43% | 645만 |
|---|
| 2026.07.22 | ₩257,526 | ₩267,919 | ₩253,972 | ₩260,570 | +1.18% | 779.9만 |
|---|
| 2026.07.21 | ₩257,217 | ₩258,827 | ₩251,196 | ₩252,175 | -1.96% | 651.1만 |
|---|
| 2026.07.20 | ₩258,558 | ₩261,375 | ₩256,359 | ₩258,451 | -0.04% | 475.5만 |
|---|
| 2026.07.17 | ₩257,472 | ₩260,999 | ₩255,608 | ₩258,800 | +0.52% | 520.3만 |
|---|
| 2026.07.16 | ₩244,705 | ₩254,803 | ₩243,619 | ₩254,589 | +4.04% | 585.3만 |
|---|
| 2026.07.15 | ₩236,632 | ₩242,895 | ₩235,706 | ₩242,573 | +2.51% | 417.8만 |
|---|
| 2026.07.14 | ₩242,305 | ₩244,075 | ₩235,814 | ₩235,961 | -2.62% | 462.5만 |
|---|
| 2026.07.13 | ₩243,699 | ₩246,998 | ₩241,057 | ₩241,647 | -0.84% | 349.5만 |
|---|
| 2026.07.10 | ₩243,498 | ₩244,772 | ₩239,314 | ₩243,565 | +0.03% | 438.4만 |
|---|
| 2026.07.09 | ₩250,217 | ₩251,384 | ₩242,251 | ₩242,962 | -2.90% | 509.2만 |
|---|
| 2026.07.08 | ₩251,169 | ₩254,294 | ₩249,292 | ₩250,874 | -0.12% | 365.2만 |
|---|
| 2026.07.07 | ₩253,717 | ₩254,401 | ₩248,473 | ₩251,840 | -0.74% | 389.3만 |
|---|
| 2026.07.06 | ₩245,081 | ₩248,085 | ₩243,525 | ₩247,776 | +1.10% | 412.7만 |
|---|
| 2026.07.02 | ₩242,774 | ₩246,529 | ₩240,749 | ₩244,437 | +0.68% | 492.9만 |
|---|
| 2026.07.01 | ₩242,492 | ₩243,458 | ₩236,699 | ₩238,295 | -1.73% | 591.1만 |
|---|
| 2026.06.30 | ₩243,713 | ₩249,439 | ₩240,052 | ₩242,613 | -0.45% | 909.1만 |
|---|
| 2026.06.29 | ₩242,211 | ₩245,818 | ₩240,923 | ₩245,241 | +1.25% | 504만 |
|---|
| 2026.06.26 | ₩241,299 | ₩244,906 | ₩240,387 | ₩242,425 | +0.47% | 783.9만 |
|---|
| 2026.06.25 | ₩236,203 | ₩242,412 | ₩235,814 | ₩239,958 | +1.59% | 316.1만 |
|---|
| 2026.06.24 | ₩239,904 | ₩241,486 | ₩236,779 | ₩239,756 | -0.06% | 472.9만 |
|---|
| 2026.06.23 | ₩238,268 | ₩240,561 | ₩235,505 | ₩239,636 | +0.57% | 344.4만 |
|---|
| 2026.06.22 | ₩238,778 | ₩239,904 | ₩231,053 | ₩232,233 | -2.74% | 449.2만 |
|---|
| 2026.06.18 | ₩240,829 | ₩242,023 | ₩237,423 | ₩239,247 | -0.66% | 1173.2만 |
|---|
| 2026.06.17 | ₩244,705 | ₩245,228 | ₩239,368 | ₩240,642 | -1.66% | 743.6만 |
|---|
| 2026.06.16 | ₩244,490 | ₩249,734 | ₩243,163 | ₩246,837 | +0.96% | 604.8만 |
|---|
| 2026.06.15 | ₩244,075 | ₩246,663 | ₩242,251 | ₩243,820 | -0.10% | 607.1만 |
|---|
| 2026.06.12 | ₩242,734 | ₩248,259 | ₩241,956 | ₩247,159 | +1.82% | 332.6만 |
|---|
| 2026.06.11 | ₩247,521 | ₩247,977 | ₩241,701 | ₩242,425 | -2.06% | 553.1만 |
|---|
| 2026.06.10 | ₩242,653 | ₩245,563 | ₩240,360 | ₩245,349 | +1.11% | 444.6만 |
|---|
| 2026.06.09 | ₩234,741 | ₩240,266 | ₩231,200 | ₩239,368 | +1.97% | 424.6만 |
|---|
| 2026.06.08 | ₩239,260 | ₩241,393 | ₩233,963 | ₩236,109 | -1.32% | 354만 |
|---|
| 2026.06.05 | ₩237,061 | ₩241,875 | ₩234,781 | ₩239,099 | +0.86% | 459.9만 |
|---|
| 2026.06.04 | ₩238,563 | ₩240,454 | ₩234,325 | ₩234,674 | -1.63% | 341.2만 |
|---|
| 2026.06.03 | ₩233,279 | ₩239,944 | ₩232,676 | ₩235,948 | +1.14% | 326.3만 |
|---|
| 2026.06.02 | ₩228,183 | ₩234,996 | ₩227,982 | ₩232,890 | +2.06% | 403만 |
|---|
| 2026.06.01 | ₩235,546 | ₩236,189 | ₩230,905 | ₩231,549 | -1.70% | 378.6만 |
|---|
| 2026.05.29 | ₩236,900 | ₩238,831 | ₩234,540 | ₩237,879 | +0.41% | 594.9만 |
|---|
| 2026.05.28 | ₩244,102 | ₩246,341 | ₩238,992 | ₩239,475 | -1.90% | 379.3만 |
|---|
| 2026.05.27 | ₩244,745 | ₩245,724 | ₩241,768 | ₩244,128 | -0.25% | 473.4만 |
|---|
| 2026.05.26 | ₩254,508 | ₩254,803 | ₩242,895 | ₩243,444 | -4.35% | 494.5만 |
|---|
| 2026.05.22 | ₩251,585 | ₩255,460 | ₩251,249 | ₩253,449 | +0.74% | 238.5만 |
|---|
| 2026.05.21 | ₩252,376 | ₩254,401 | ₩251,075 | ₩252,738 | +0.14% | 364.4만 |
|---|
| 2026.05.20 | ₩253,945 | ₩254,683 | ₩248,956 | ₩252,966 | -0.39% | 632.8만 |
|---|
| 2026.05.19 | ₩256,144 | ₩258,894 | ₩252,845 | ₩256,909 | +0.30% | 574.3만 |
|---|
| 2026.05.18 | ₩254,039 | ₩257,459 | ₩250,740 | ₩256,815 | +1.09% | 377.1만 |
|---|
| 2026.05.15 | ₩258,169 | ₩258,759 | ₩254,025 | ₩254,280 | -1.51% | 538.3만 |
|---|
| 2026.05.14 | ₩252,430 | ₩258,719 | ₩251,625 | ₩257,298 | +1.93% | 535.5만 |
|---|
| 2026.05.13 | ₩251,437 | ₩254,321 | ₩248,621 | ₩252,000 | +0.22% | 488.7만 |
|---|
| 2026.05.12 | ₩246,475 | ₩256,024 | ₩241,393 | ₩250,686 | +1.71% | 786.7만 |
|---|
| 2026.05.11 | ₩232,059 | ₩244,450 | ₩231,951 | ₩244,222 | +5.24% | 701.7만 |
|---|
| 2026.05.08 | ₩230,436 | ₩230,999 | ₩228,398 | ₩229,310 | -0.49% | 463.2만 |
|---|
| 2026.05.07 | ₩227,861 | ₩230,315 | ₩226,560 | ₩229,470 | +0.71% | 431.6만 |
|---|
| 2026.05.06 | ₩227,231 | ₩229,645 | ₩226,118 | ₩228,693 | +0.64% | 455.9만 |
|---|
| 2026.05.05 | ₩226,091 | ₩227,499 | ₩222,618 | ₩227,258 | +0.52% | 430.5만 |
|---|
| 2026.05.04 | ₩223,141 | ₩230,329 | ₩222,282 | ₩226,896 | +1.68% | 446.2만 |
|---|
| 2026.05.01 | ₩222,591 | ₩224,790 | ₩221,960 | ₩223,127 | +0.24% | 421.7만 |
|---|
| 2026.04.30 | ₩219,171 | ₩223,717 | ₩217,937 | ₩221,370 | +1.00% | 481.4만 |
|---|
| 2026.04.29 | ₩220,123 | ₩220,995 | ₩217,173 | ₩218,206 | -0.87% | 377.9만 |
|---|
| 2026.04.28 | ₩218,970 | ₩222,980 | ₩217,924 | ₩222,470 | +1.60% | 406.7만 |
|---|
| 2026.04.27 | ₩218,661 | ₩221,169 | ₩215,470 | ₩215,778 | -1.32% | 461.7만 |
|---|
| 2026.04.24 | ₩225,206 | ₩225,528 | ₩218,487 | ₩220,204 | -2.22% | 509.6만 |
|---|
| 2026.04.23 | ₩220,888 | ₩229,162 | ₩219,533 | ₩226,896 | +2.72% | 640.3만 |
|---|
| 2026.04.22 | ₩211,688 | ₩220,874 | ₩209,207 | ₩219,868 | +3.86% | 774.7만 |
|---|
| 2026.04.21 | ₩210,736 | ₩211,447 | ₩205,425 | ₩205,519 | -2.48% | 514.8만 |
|---|
| 2026.04.20 | ₩213,351 | ₩214,665 | ₩210,682 | ₩211,286 | -0.97% | 432.5만 |
|---|
| 2026.04.17 | ₩208,080 | ₩211,916 | ₩207,732 | ₩211,607 | +1.70% | 564.6만 |
|---|
| 2026.04.16 | ₩210,293 | ₩212,466 | ₩208,215 | ₩209,529 | -0.36% | 351만 |
|---|
| 2026.04.15 | ₩213,217 | ₩213,968 | ₩210,696 | ₩210,803 | -1.13% | 393.1만 |
|---|
| 2026.04.14 | ₩214,786 | ₩216,462 | ₩211,715 | ₩213,860 | -0.43% | 432.4만 |
|---|
| 2026.04.13 | ₩215,202 | ₩219,480 | ₩214,611 | ₩218,259 | +1.42% | 602.9만 |
|---|
| 2026.04.10 | ₩217,012 | ₩217,012 | ₩212,130 | ₩215,175 | -0.85% | 441.3만 |
|---|
| 2026.04.09 | ₩213,713 | ₩217,669 | ₩213,458 | ₩216,248 | +1.19% | 333.4만 |
|---|
| 2026.04.08 | ₩210,240 | ₩216,167 | ₩208,054 | ₩215,832 | +2.66% | 530.6만 |
|---|
| 2026.04.07 | ₩215,081 | ₩216,100 | ₩210,937 | ₩211,205 | -1.80% | 344.3만 |
|---|
| 2026.04.06 | ₩212,023 | ₩215,067 | ₩211,259 | ₩215,027 | +1.42% | 280.5만 |
|---|
| 2026.04.02 | ₩211,017 | ₩213,874 | ₩209,542 | ₩212,023 | +0.48% | 456.5만 |
|---|
| 2026.04.01 | ₩216,583 | ₩217,884 | ₩203,346 | ₩210,991 | -2.58% | 1012.6만 |
|---|
| 2026.03.31 | ₩223,261 | ₩223,261 | ₩219,909 | ₩221,733 | -0.68% | 342.9만 |
|---|
| 2026.03.30 | ₩222,229 | ₩222,269 | ₩219,547 | ₩221,049 | -0.53% | 438.8만 |
|---|
| 2026.03.27 | ₩218,273 | ₩221,639 | ₩217,589 | ₩219,319 | +0.48% | 362만 |
|---|
| 2026.03.26 | ₩221,947 | ₩222,618 | ₩217,159 | ₩217,910 | -1.82% | 305.4만 |
|---|
| 2026.03.25 | ₩220,686 | ₩222,604 | ₩218,594 | ₩221,947 | +0.57% | 369만 |
|---|
| 2026.03.24 | ₩218,568 | ₩224,629 | ₩217,012 | ₩219,761 | +0.55% | 487.7만 |
|---|
| 2026.03.23 | ₩220,150 | ₩221,223 | ₩217,843 | ₩218,916 | -0.56% | 394.4만 |
|---|
| 2026.03.20 | ₩219,305 | ₩220,780 | ₩217,025 | ₩218,742 | -0.26% | 956.6만 |
|---|
| 2026.03.19 | ₩220,231 | ₩221,612 | ₩217,052 | ₩219,091 | -0.52% | 446.9만 |
|---|
| 2026.03.18 | ₩229,323 | ₩229,323 | ₩221,142 | ₩222,805 | -2.84% | 467만 |
|---|
| 2026.03.17 | ₩236,229 | ₩237,101 | ₩231,361 | ₩231,777 | -1.88% | 353.3만 |
|---|
| 2026.03.16 | ₩236,712 | ₩237,705 | ₩234,151 | ₩234,392 | -0.98% | 344.4만 |
|---|
| 2026.03.13 | ₩232,676 | ₩236,095 | ₩231,187 | ₩234,231 | +0.67% | 660.6만 |
|---|
| 2026.03.12 | ₩220,284 | ₩230,879 | ₩219,024 | ₩230,664 | +4.71% | 656만 |
|---|
| 2026.03.11 | ₩230,677 | ₩230,825 | ₩221,625 | ₩223,744 | -3.01% | 737.7만 |
|---|
| 2026.03.10 | ₩231,428 | ₩233,722 | ₩230,342 | ₩231,831 | +0.17% | 490.3만 |
|---|
| 2026.03.09 | ₩227,311 | ₩232,394 | ₩226,976 | ₩232,340 | +2.21% | 517.6만 |
|---|
| 2026.03.06 | ₩225,997 | ₩228,089 | ₩223,825 | ₩227,955 | +0.87% | 507.1만 |
|---|
| 2026.03.05 | ₩237,235 | ₩237,235 | ₩225,219 | ₩227,580 | -4.07% | 851.8만 |
|---|
| 2026.03.04 | ₩238,040 | ₩240,467 | ₩235,800 | ₩240,105 | +0.87% | 449.4만 |
|---|
| 2026.03.03 | ₩245,496 | ₩245,590 | ₩235,546 | ₩238,617 | -2.80% | 675.7만 |
|---|
| 2026.03.02 | ₩250,110 | ₩251,451 | ₩246,194 | ₩246,515 | -1.44% | 348.6만 |
|---|
| 2026.02.27 | ₩252,309 | ₩254,951 | ₩249,037 | ₩250,552 | -0.70% | 502.4만 |
|---|
| 2026.02.26 | ₩254,803 | ₩255,139 | ₩250,995 | ₩251,451 | -1.32% | 487.1만 |
|---|
| 2026.02.25 | ₩250,056 | ₩256,547 | ₩248,983 | ₩254,535 | +1.79% | 656.1만 |
|---|
| 2026.02.24 | ₩249,747 | ₩251,558 | ₩245,939 | ₩250,780 | +0.41% | 427.4만 |
|---|
| 2026.02.23 | ₩246,408 | ₩252,470 | ₩246,127 | ₩251,075 | +1.89% | 508.1만 |
|---|
| 2026.02.20 | ₩246,945 | ₩248,098 | ₩244,236 | ₩245,952 | -0.40% | 384.6만 |
|---|
| 2026.02.19 | ₩244,061 | ₩246,475 | ₩241,674 | ₩246,086 | +0.83% | 333.7만 |
|---|
| 2026.02.18 | ₩247,655 | ₩248,098 | ₩244,276 | ₩244,973 | -1.08% | 355만 |
|---|
| 2026.02.17 | ₩251,531 | ₩251,531 | ₩245,818 | ₩246,287 | -2.08% | 481만 |
|---|
| 2026.02.13 | ₩252,778 | ₩255,139 | ₩250,525 | ₩251,464 | -0.52% | 377.1만 |
|---|
| 2026.02.12 | ₩249,506 | ₩256,118 | ₩249,265 | ₩253,395 | +1.56% | 556.8만 |
|---|
| 2026.02.11 | ₩244,745 | ₩252,591 | ₩244,035 | ₩249,801 | +2.07% | 657.3만 |
|---|
| 2026.02.10 | ₩243,592 | ₩245,832 | ₩241,004 | ₩245,000 | +0.58% | 411.5만 |
|---|
| 2026.02.09 | ₩244,303 | ₩246,556 | ₩239,488 | ₩243,847 | -0.19% | 538.4만 |
|---|
| 2026.02.06 | ₩241,165 | ₩250,177 | ₩238,710 | ₩245,161 | +1.66% | 857.2만 |
|---|
| 2026.02.05 | ₩244,745 | ₩247,293 | ₩242,278 | ₩244,075 | -0.27% | 739.2만 |
|---|
| 2026.02.04 | ₩240,400 | ₩241,996 | ₩237,785 | ₩241,916 | +0.63% | 806.4만 |
|---|
| 2026.02.03 | ₩241,969 | ₩243,766 | ₩237,155 | ₩237,369 | -1.90% | 839만 |
|---|
| 2026.02.02 | ₩242,546 | ₩242,546 | ₩237,544 | ₩241,312 | -0.51% | 638.7만 |
|---|
| 2026.01.30 | ₩238,496 | ₩241,513 | ₩234,875 | ₩240,642 | +0.90% | 823.9만 |
|---|
| 2026.01.29 | ₩239,663 | ₩241,728 | ₩237,410 | ₩238,563 | -0.46% | 757.9만 |
|---|
| 2026.01.28 | ₩238,858 | ₩242,734 | ₩237,879 | ₩239,502 | +0.27% | 439.9만 |
|---|
| 2026.01.27 | ₩235,988 | ₩240,467 | ₩234,245 | ₩239,891 | +1.65% | 388.8만 |
|---|
| 2026.01.26 | ₩232,676 | ₩236,136 | ₩232,153 | ₩235,706 | +1.30% | 530만 |
|---|
| 2026.01.23 | ₩228,076 | ₩232,340 | ₩226,292 | ₩232,032 | +1.73% | 503.6만 |
|---|
| 2026.01.22 | ₩226,748 | ₩228,196 | ₩223,959 | ₩228,049 | +0.57% | 406.1만 |
|---|
| 2026.01.21 | ₩224,629 | ₩226,668 | ₩218,769 | ₩226,386 | +0.78% | 589.8만 |
|---|
| 2026.01.20 | ₩229,229 | ₩230,154 | ₩223,945 | ₩224,200 | -2.19% | 594.3만 |
|---|
| 2026.01.16 | ₩230,221 | ₩233,722 | ₩229,015 | ₩232,837 | +1.14% | 506.8만 |
|---|
| 2026.01.15 | ₩228,438 | ₩233,360 | ₩228,022 | ₩231,415 | +1.30% | 499.7만 |
|---|
| 2026.01.14 | ₩223,489 | ₩229,766 | ₩223,382 | ₩229,430 | +2.66% | 638.3만 |
|---|
| 2026.01.13 | ₩220,807 | ₩223,637 | ₩219,010 | ₩222,416 | +0.73% | 398.3만 |
|---|
| 2026.01.12 | ₩218,433 | ₩221,719 | ₩217,696 | ₩221,491 | +1.40% | 604.5만 |
|---|
| 2026.01.09 | ₩213,472 | ₩218,299 | ₩213,472 | ₩218,071 | +2.15% | 437.1만 |
|---|
| 2026.01.08 | ₩208,979 | ₩213,807 | ₩208,550 | ₩212,975 | +1.91% | 366.8만 |
|---|
| 2026.01.07 | ₩207,879 | ₩209,770 | ₩206,136 | ₩208,067 | +0.09% | 611.4만 |
|---|
| 2026.01.06 | ₩214,263 | ₩214,839 | ₩208,054 | ₩208,080 | -2.89% | 522.3만 |
|---|
| 2026.01.05 | ₩213,230 | ₩215,175 | ₩208,268 | ₩214,383 | +0.54% | 823.4만 |
|---|
| 2026.01.02 | ₩214,920 | ₩217,454 | ₩213,512 | ₩214,974 | +0.02% | 393.8만 |
|---|
| 2025.12.31 | ₩216,569 | ₩217,240 | ₩214,960 | ₩215,108 | -0.67% | 259.1만 |
|---|
| 2025.12.30 | ₩216,717 | ₩217,763 | ₩216,140 | ₩217,186 | +0.22% | 290만 |
|---|
| 2025.12.29 | ₩215,979 | ₩217,629 | ₩214,947 | ₩217,173 | +0.55% | 362.7만 |
|---|
| 2025.12.26 | ₩216,140 | ₩218,085 | ₩215,765 | ₩215,979 | -0.07% | 379.5만 |
|---|
| 2025.12.24 | ₩217,602 | ₩219,533 | ₩217,146 | ₩218,112 | +0.23% | 175.4만 |
|---|
| 2025.12.23 | ₩213,726 | ₩217,682 | ₩213,592 | ₩217,334 | +1.69% | 472.8만 |
|---|
| 2025.12.22 | ₩210,561 | ₩216,154 | ₩210,535 | ₩214,169 | +1.71% | 739.2만 |
|---|
| 2025.12.19 | ₩210,870 | ₩214,370 | ₩210,079 | ₩210,333 | -0.25% | 1808.1만 |
|---|
| 2025.12.18 | ₩212,278 | ₩213,244 | ₩209,864 | ₩210,964 | -0.62% | 538.6만 |
|---|
| 2025.12.17 | ₩211,219 | ₩213,981 | ₩210,240 | ₩212,707 | +0.70% | 846.1만 |
|---|
| 2025.12.16 | ₩212,895 | ₩214,397 | ₩211,192 | ₩211,822 | -0.50% | 595.4만 |
|---|
| 2025.12.15 | ₩206,659 | ₩213,592 | ₩205,894 | ₩212,439 | +2.80% | 702.1만 |
|---|
| 2025.12.12 | ₩202,502 | ₩206,149 | ₩200,503 | ₩206,055 | +1.75% | 578.2만 |
|---|
| 2025.12.11 | ₩202,488 | ₩204,701 | ₩201,724 | ₩202,435 | -0.03% | 413만 |
|---|
| 2025.12.10 | ₩201,228 | ₩201,952 | ₩198,760 | ₩200,852 | -0.19% | 902.3만 |
|---|
| 2025.12.09 | ₩200,074 | ₩202,354 | ₩198,519 | ₩201,657 | +0.79% | 506.5만 |
|---|
| 2025.12.08 | ₩197,888 | ₩200,986 | ₩196,668 | ₩198,867 | +0.49% | 665.8만 |
|---|
| 2025.12.05 | ₩198,760 | ₩199,712 | ₩197,540 | ₩198,224 | -0.27% | 545.6만 |
|---|
| 2025.12.04 | ₩202,233 | ₩203,454 | ₩196,266 | ₩199,256 | -1.47% | 856.6만 |
|---|
| 2025.12.03 | ₩208,040 | ₩208,617 | ₩203,253 | ₩203,454 | -2.20% | 382.7만 |
|---|
| 2025.12.02 | ₩209,274 | ₩209,717 | ₩205,760 | ₩207,356 | -0.92% | 477.1만 |
|---|
| 2025.12.01 | ₩211,031 | ₩211,876 | ₩208,550 | ₩209,408 | -0.77% | 345.4만 |
|---|
| 2025.11.28 | ₩208,268 | ₩211,259 | ₩208,268 | ₩211,192 | +1.40% | 187.8만 |
|---|
| 2025.11.26 | ₩211,809 | ₩212,184 | ₩209,596 | ₩209,864 | -0.92% | 417.2만 |
|---|
| 2025.11.25 | ₩204,755 | ₩212,198 | ₩204,379 | ₩211,098 | +3.10% | 728.7만 |
|---|
| 2025.11.24 | ₩206,538 | ₩208,094 | ₩201,281 | ₩202,582 | -1.92% | 1367.5만 |
|---|
| 2025.11.21 | ₩209,730 | ₩211,607 | ₩207,075 | ₩208,188 | -0.74% | 683.5만 |
|---|
| 2025.11.20 | ₩208,630 | ₩209,596 | ₩206,699 | ₩208,738 | +0.05% | 402.1만 |
|---|
| 2025.11.19 | ₩208,550 | ₩210,105 | ₩206,525 | ₩208,684 | +0.06% | 434.3만 |
|---|
| 2025.11.18 | ₩206,686 | ₩211,379 | ₩204,929 | ₩209,006 | +1.12% | 514.4만 |
|---|
| 2025.11.17 | ₩207,759 | ₩207,759 | ₩203,534 | ₩204,862 | -1.39% | 470.9만 |
|---|
| 2025.11.14 | ₩208,201 | ₩208,603 | ₩204,942 | ₩208,443 | +0.12% | 352.9만 |
|---|
| 2025.11.13 | ₩208,791 | ₩209,287 | ₩205,184 | ₩208,067 | -0.35% | 529.3만 |
|---|
| 2025.11.12 | ₩209,542 | ₩211,017 | ₩208,536 | ₩208,617 | -0.44% | 478.2만 |
|---|
| 2025.11.11 | ₩208,429 | ₩211,232 | ₩208,228 | ₩210,280 | +0.89% | 357만 |
|---|
| 2025.11.10 | ₩203,977 | ₩208,080 | ₩202,971 | ₩207,960 | +1.95% | 497.7만 |
|---|
| 2025.11.07 | ₩202,837 | ₩205,881 | ₩200,316 | ₩205,707 | +1.41% | 736.5만 |
|---|
| 2025.11.06 | ₩199,109 | ₩202,341 | ₩197,593 | ₩201,026 | +0.96% | 731.5만 |
|---|
| 2025.11.05 | ₩198,733 | ₩201,737 | ₩197,473 | ₩199,015 | +0.14% | 592.8만 |
|---|
| 2025.11.04 | ₩195,448 | ₩198,170 | ₩193,409 | ₩198,022 | +1.32% | 571.3만 |
|---|
| 2025.11.03 | ₩192,444 | ₩194,616 | ₩190,579 | ₩193,919 | +0.77% | 505.6만 |
|---|
| 2025.10.31 | ₩194,871 | ₩195,179 | ₩192,001 | ₩193,557 | -0.67% | 620만 |
|---|
| 2025.10.30 | ₩196,842 | ₩197,714 | ₩194,509 | ₩195,474 | -0.69% | 574.8만 |
|---|
| 2025.10.29 | ₩200,141 | ₩201,348 | ₩196,319 | ₩196,829 | -1.66% | 763.7만 |
|---|
| 2025.10.28 | ₩205,184 | ₩205,291 | ₩198,666 | ₩200,906 | -2.08% | 772.6만 |
|---|
| 2025.10.27 | ₩210,333 | ₩210,360 | ₩205,090 | ₩205,465 | -2.31% | 1023.4만 |
|---|
| 2025.10.24 | ₩211,996 | ₩212,721 | ₩211,058 | ₩211,379 | -0.29% | 630.4만 |
|---|
| 2025.10.23 | ₩211,809 | ₩213,378 | ₩209,676 | ₩211,487 | -0.15% | 814.7만 |
|---|
| 2025.10.22 | ₩203,668 | ₩210,494 | ₩202,502 | ₩210,360 | +3.29% | 1274.1만 |
|---|
| 2025.10.21 | ₩207,423 | ₩209,113 | ₩190,874 | ₩203,843 | -1.73% | 2841.8만 |
|---|
| 2025.10.20 | ₩212,104 | ₩215,510 | ₩210,789 | ₩211,970 | -0.06% | 777.9만 |
|---|
| 2025.10.17 | ₩210,588 | ₩213,203 | ₩210,374 | ₩211,970 | +0.66% | 537.2만 |
|---|
| 2025.10.16 | ₩212,814 | ₩212,814 | ₩208,778 | ₩209,180 | -1.71% | 511만 |
|---|
| 2025.10.15 | ₩211,674 | ₩214,504 | ₩211,151 | ₩211,527 | -0.07% | 468.4만 |
|---|
| 2025.10.14 | ₩212,466 | ₩216,113 | ₩211,809 | ₩213,324 | +0.40% | 619.9만 |
|---|
| 2025.10.13 | ₩212,560 | ₩213,941 | ₩210,025 | ₩213,860 | +0.61% | 568.4만 |
|---|
| 2025.10.10 | ₩211,044 | ₩216,636 | ₩210,494 | ₩215,202 | +1.97% | 654.3만 |
|---|