시장 데이터를 불러오는 중
전체 종목
필립스 66 과거 주가
Phillips 66 Common Stock · PSX · NYSE
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Phillips 66 Common Stock · PSX · NYSE
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩375,280 | ₩384,319 | ₩371,096 | ₩373,067 | -0.59% | 283.5만 |
| 2026.10.08 | ₩368,655 | ₩379,049 | ₩367,515 | ₩377,654 | +2.44% | 237.9만 |
| 2026.10.07 | ₩364,565 | ₩369,875 | ₩362,741 | ₩364,270 | -0.08% | 184.4만 |
| 2026.10.06 | ₩357,738 | ₩364,538 | ₩357,095 | ₩361,815 | +1.14% | 160.9만 |
| 2026.10.05 | ₩354,855 | ₩364,095 | ₩351,408 | ₩361,721 | +1.93% | 200.4만 |
| 2026.10.02 | ₩350,724 | ₩358,436 | ₩343,053 | ₩354,828 | +1.17% | 205.7만 |
| 2026.10.01 | ₩339,634 | ₩354,627 | ₩338,681 | ₩354,359 | +4.34% | 253만 |
| 2026.09.30 | ₩344,555 | ₩349,155 | ₩341,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩342,396 |
| -0.63% |
| 252.2만 |
| 2026.09.29 | ₩335,275 | ₩339,231 | ₩333,277 | ₩338,292 | +0.90% | 219만 |
|---|
| 2026.09.28 | ₩344,931 | ₩347,492 | ₩337,474 | ₩340,036 | -1.42% | 359.6만 |
|---|
| 2026.09.25 | ₩338,869 | ₩345,078 | ₩335,396 | ₩342,986 | +1.21% | 331.8만 |
|---|
| 2026.09.24 | ₩346,943 | ₩353,313 | ₩342,812 | ₩343,147 | -1.09% | 275.1만 |
|---|
| 2026.09.23 | ₩347,546 | ₩353,809 | ₩335,624 | ₩343,965 | -1.03% | 435.3만 |
|---|
| 2026.09.22 | ₩344,502 | ₩354,842 | ₩341,404 | ₩344,368 | -0.04% | 417.6만 |
|---|
| 2026.09.21 | ₩361,239 | ₩370,103 | ₩348,015 | ₩351,033 | -2.83% | 338.7만 |
|---|
| 2026.09.18 | ₩365,101 | ₩371,646 | ₩364,001 | ₩366,295 | +0.33% | 1017만 |
|---|
| 2026.09.17 | ₩350,617 | ₩367,743 | ₩349,357 | ₩367,743 | +4.88% | 357.5만 |
|---|
| 2026.09.16 | ₩349,303 | ₩358,463 | ₩347,828 | ₩354,895 | +1.60% | 267.1만 |
|---|
| 2026.09.15 | ₩346,165 | ₩357,671 | ₩345,964 | ₩355,298 | +2.64% | 287.8만 |
|---|
| 2026.09.14 | ₩352,843 | ₩355,204 | ₩339,848 | ₩344,743 | -2.30% | 353만 |
|---|
| 2026.09.11 | ₩346,849 | ₩355,968 | ₩346,674 | ₩347,975 | +0.32% | 258.1만 |
|---|
| 2026.09.10 | ₩353,729 | ₩353,729 | ₩345,816 | ₩346,688 | -1.99% | 294.2만 |
|---|
| 2026.09.09 | ₩351,623 | ₩353,594 | ₩345,910 | ₩349,732 | -0.54% | 218.1만 |
|---|
| 2026.09.08 | ₩348,686 | ₩350,027 | ₩346,406 | ₩347,533 | -0.33% | 251만 |
|---|
| 2026.09.04 | ₩337,662 | ₩344,636 | ₩332,593 | ₩342,101 | +1.31% | 228.5만 |
|---|
| 2026.09.03 | ₩343,067 | ₩349,598 | ₩340,626 | ₩341,525 | -0.45% | 271.8만 |
|---|
| 2026.09.02 | ₩335,396 | ₩346,648 | ₩334,564 | ₩343,442 | +2.40% | 288.7만 |
|---|
| 2026.09.01 | ₩337,501 | ₩338,024 | ₩331,439 | ₩337,984 | +0.14% | 309.7만 |
|---|
| 2026.08.31 | ₩332,754 | ₩336,160 | ₩326,088 | ₩330,688 | -0.62% | 443.8만 |
|---|
| 2026.08.28 | ₩323,500 | ₩328,114 | ₩321,690 | ₩327,242 | +1.16% | 172.9만 |
|---|
| 2026.08.27 | ₩325,257 | ₩328,100 | ₩318,015 | ₩321,609 | -1.12% | 242만 |
|---|
| 2026.08.26 | ₩313,898 | ₩327,430 | ₩313,214 | ₩324,855 | +3.49% | 223.5만 |
|---|
| 2026.08.25 | ₩321,193 | ₩324,546 | ₩317,251 | ₩317,707 | -1.09% | 217.6만 |
|---|
| 2026.08.24 | ₩323,339 | ₩329,911 | ₩321,207 | ₩324,493 | +0.36% | 230.1만 |
|---|
| 2026.08.21 | ₩322,240 | ₩327,859 | ₩321,864 | ₩325,713 | +1.08% | 265.4만 |
|---|
| 2026.08.20 | ₩326,236 | ₩331,185 | ₩320,898 | ₩321,864 | -1.34% | 311만 |
|---|
| 2026.08.19 | ₩327,550 | ₩328,207 | ₩322,159 | ₩324,935 | -0.80% | 299.8만 |
|---|
| 2026.08.18 | ₩321,864 | ₩326,692 | ₩319,450 | ₩326,544 | +1.45% | 310.8만 |
|---|
| 2026.08.17 | ₩314,488 | ₩322,763 | ₩312,423 | ₩322,602 | +2.58% | 382.1만 |
|---|
| 2026.08.14 | ₩312,020 | ₩316,687 | ₩307,675 | ₩313,294 | +0.41% | 265.4만 |
|---|
| 2026.08.13 | ₩300,366 | ₩312,329 | ₩299,629 | ₩311,953 | +3.86% | 239.3만 |
|---|
| 2026.08.12 | ₩296,692 | ₩303,893 | ₩296,692 | ₩302,525 | +1.97% | 257.5만 |
|---|
| 2026.08.11 | ₩288,337 | ₩301,318 | ₩287,277 | ₩300,889 | +4.35% | 291.4만 |
|---|
| 2026.08.10 | ₩278,828 | ₩289,476 | ₩277,567 | ₩289,034 | +3.66% | 308.1만 |
|---|
| 2026.08.07 | ₩271,492 | ₩276,320 | ₩268,891 | ₩273,464 | +0.73% | 290.9만 |
|---|
| 2026.08.06 | ₩280,250 | ₩282,007 | ₩269,896 | ₩275,623 | -1.65% | 254.8만 |
|---|
| 2026.08.05 | ₩281,390 | ₩283,549 | ₩268,636 | ₩271,640 | -3.46% | 383.4만 |
|---|
| 2026.08.04 | ₩271,479 | ₩277,393 | ₩269,025 | ₩276,119 | +1.71% | 349만 |
|---|
| 2026.08.03 | ₩280,491 | ₩283,763 | ₩275,006 | ₩276,521 | -1.42% | 199.2만 |
|---|
| 2026.07.31 | ₩286,325 | ₩286,982 | ₩280,102 | ₩283,884 | -0.85% | 291.4만 |
|---|
| 2026.07.30 | ₩274,926 | ₩283,884 | ₩273,464 | ₩282,436 | +2.73% | 198.2만 |
|---|
| 2026.07.29 | ₩281,631 | ₩283,857 | ₩276,267 | ₩277,353 | -1.52% | 227.1만 |
|---|
| 2026.07.28 | ₩279,606 | ₩281,779 | ₩275,167 | ₩276,065 | -1.27% | 209.2만 |
|---|
| 2026.07.27 | ₩273,450 | ₩280,223 | ₩269,293 | ₩278,707 | +1.92% | 193.6만 |
|---|
| 2026.07.24 | ₩276,548 | ₩282,489 | ₩275,395 | ₩277,299 | +0.27% | 166.5만 |
|---|
| 2026.07.23 | ₩287,773 | ₩288,752 | ₩275,945 | ₩277,581 | -3.54% | 380.9만 |
|---|
| 2026.07.22 | ₩289,678 | ₩289,785 | ₩281,993 | ₩283,522 | -2.12% | 258.4만 |
|---|
| 2026.07.21 | ₩282,811 | ₩284,836 | ₩280,800 | ₩284,675 | +0.66% | 224.1만 |
|---|
| 2026.07.20 | ₩276,360 | ₩283,039 | ₩276,360 | ₩280,022 | +1.32% | 211.9만 |
|---|
| 2026.07.17 | ₩275,757 | ₩277,795 | ₩272,847 | ₩277,420 | +0.60% | 236.3만 |
|---|
| 2026.07.16 | ₩265,954 | ₩271,868 | ₩265,028 | ₩269,990 | +1.52% | 262.8만 |
|---|
| 2026.07.15 | ₩268,703 | ₩268,837 | ₩260,442 | ₩263,070 | -2.10% | 247.1만 |
|---|
| 2026.07.14 | ₩268,220 | ₩270,446 | ₩266,155 | ₩270,165 | +0.72% | 285.3만 |
|---|
| 2026.07.13 | ₩257,813 | ₩266,316 | ₩256,311 | ₩265,927 | +3.15% | 309.2만 |
|---|
| 2026.07.10 | ₩257,277 | ₩258,886 | ₩249,565 | ₩252,610 | -1.81% | 266.5만 |
|---|
| 2026.07.09 | ₩253,441 | ₩255,694 | ₩251,081 | ₩254,568 | +0.44% | 259.9만 |
|---|
| 2026.07.08 | ₩244,670 | ₩254,635 | ₩243,571 | ₩251,872 | +2.94% | 381.7만 |
|---|
| 2026.07.07 | ₩239,480 | ₩242,592 | ₩235,873 | ₩239,842 | +0.15% | 251.7만 |
|---|
| 2026.07.06 | ₩235,283 | ₩240,379 | ₩235,283 | ₩237,817 | +1.08% | 192.1만 |
|---|
| 2026.07.02 | ₩236,034 | ₩240,271 | ₩234,143 | ₩236,597 | +0.24% | 195.8만 |
|---|
| 2026.07.01 | ₩227,598 | ₩234,143 | ₩227,571 | ₩234,022 | +2.82% | 248.2만 |
|---|
| 2026.06.30 | ₩234,800 | ₩235,537 | ₩226,418 | ₩226,713 | -3.44% | 366.8만 |
|---|
| 2026.06.29 | ₩233,338 | ₩238,702 | ₩232,788 | ₩233,418 | +0.03% | 268만 |
|---|
| 2026.06.26 | ₩229,328 | ₩232,828 | ₩228,993 | ₩230,200 | +0.38% | 302.7만 |
|---|
| 2026.06.25 | ₩223,856 | ₩232,051 | ₩223,789 | ₩230,347 | +2.90% | 278.4만 |
|---|
| 2026.06.24 | ₩224,473 | ₩228,322 | ₩221,912 | ₩226,163 | +0.75% | 336.4만 |
|---|
| 2026.06.23 | ₩225,975 | ₩230,414 | ₩223,910 | ₩228,443 | +1.09% | 332만 |
|---|
| 2026.06.22 | ₩223,052 | ₩226,834 | ₩221,027 | ₩225,855 | +1.26% | 379.7만 |
|---|
| 2026.06.18 | ₩222,207 | ₩223,964 | ₩220,075 | ₩222,810 | +0.27% | 562.7만 |
|---|
| 2026.06.17 | ₩230,200 | ₩230,589 | ₩223,843 | ₩224,192 | -2.61% | 431.1만 |
|---|
| 2026.06.16 | ₩228,859 | ₩232,064 | ₩228,537 | ₩230,669 | +0.79% | 180.3만 |
|---|
| 2026.06.15 | ₩232,802 | ₩234,022 | ₩229,355 | ₩232,359 | -0.19% | 302.9만 |
|---|
| 2026.06.12 | ₩238,193 | ₩243,906 | ₩236,986 | ₩240,660 | +1.04% | 270.7만 |
|---|
| 2026.06.11 | ₩248,479 | ₩249,109 | ₩238,541 | ₩238,850 | -3.88% | 203.5만 |
|---|
| 2026.06.10 | ₩242,578 | ₩249,418 | ₩240,996 | ₩243,705 | +0.46% | 202.9만 |
|---|
| 2026.06.09 | ₩244,228 | ₩245,408 | ₩237,321 | ₩240,057 | -1.71% | 168.2만 |
|---|
| 2026.06.08 | ₩248,144 | ₩252,127 | ₩244,295 | ₩245,985 | -0.87% | 193.8만 |
|---|
| 2026.06.05 | ₩246,266 | ₩249,512 | ₩242,887 | ₩245,529 | -0.30% | 222.9만 |
|---|
| 2026.06.04 | ₩244,590 | ₩249,699 | ₩242,980 | ₩246,950 | +0.97% | 131만 |
|---|
| 2026.06.03 | ₩246,762 | ₩251,483 | ₩244,362 | ₩247,674 | +0.37% | 184.6만 |
|---|
| 2026.06.02 | ₩240,781 | ₩245,690 | ₩240,419 | ₩244,831 | +1.68% | 130.9만 |
|---|
| 2026.06.01 | ₩238,716 | ₩244,912 | ₩237,710 | ₩241,720 | +1.26% | 188.1만 |
|---|
| 2026.05.29 | ₩235,993 | ₩237,925 | ₩233,807 | ₩235,873 | -0.05% | 329.9만 |
|---|
| 2026.05.28 | ₩237,710 | ₩240,593 | ₩236,074 | ₩236,986 | -0.30% | 223.4만 |
|---|
| 2026.05.27 | ₩229,797 | ₩236,771 | ₩228,014 | ₩234,196 | +1.91% | 238.8만 |
|---|
| 2026.05.26 | ₩235,631 | ₩241,304 | ₩233,070 | ₩233,190 | -1.04% | 174.9만 |
|---|
| 2026.05.22 | ₩233,848 | ₩238,971 | ₩232,694 | ₩238,300 | +1.90% | 189.9만 |
|---|
| 2026.05.21 | ₩243,115 | ₩243,584 | ₩232,319 | ₩233,418 | -3.99% | 271.8만 |
|---|
| 2026.05.20 | ₩245,354 | ₩247,728 | ₩237,777 | ₩240,513 | -1.97% | 224만 |
|---|
| 2026.05.19 | ₩242,753 | ₩246,360 | ₩238,394 | ₩244,590 | +0.76% | 284.2만 |
|---|
| 2026.05.18 | ₩232,667 | ₩241,492 | ₩230,455 | ₩241,130 | +3.64% | 198.4만 |
|---|
| 2026.05.15 | ₩232,533 | ₩236,758 | ₩232,171 | ₩236,302 | +1.62% | 206.6만 |
|---|
| 2026.05.14 | ₩230,991 | ₩232,815 | ₩228,912 | ₩230,012 | -0.42% | 218.6만 |
|---|
| 2026.05.13 | ₩236,248 | ₩237,402 | ₩229,114 | ₩230,428 | -2.46% | 334.7만 |
|---|
| 2026.05.12 | ₩237,160 | ₩238,246 | ₩234,827 | ₩235,269 | -0.80% | 325.7만 |
|---|
| 2026.05.11 | ₩232,694 | ₩236,490 | ₩230,079 | ₩235,175 | +1.07% | 243.2만 |
|---|
| 2026.05.08 | ₩225,412 | ₩230,616 | ₩223,722 | ₩230,079 | +2.07% | 291.8만 |
|---|
| 2026.05.07 | ₩225,828 | ₩228,269 | ₩221,872 | ₩225,721 | -0.05% | 247.8만 |
|---|
| 2026.05.06 | ₩232,748 | ₩235,296 | ₩227,839 | ₩230,294 | -1.05% | 237.9만 |
|---|
| 2026.05.05 | ₩239,735 | ₩243,289 | ₩238,622 | ₩241,747 | +0.84% | 168.8만 |
|---|
| 2026.05.04 | ₩236,275 | ₩242,297 | ₩234,867 | ₩239,346 | +1.30% | 236.9만 |
|---|
| 2026.05.01 | ₩238,716 | ₩241,733 | ₩231,715 | ₩236,288 | -1.02% | 243.2만 |
|---|
| 2026.04.30 | ₩231,447 | ₩240,567 | ₩229,972 | ₩240,258 | +3.81% | 361.3만 |
|---|
| 2026.04.29 | ₩221,483 | ₩237,589 | ₩221,281 | ₩232,667 | +5.05% | 375.7만 |
|---|
| 2026.04.28 | ₩223,642 | ₩224,232 | ₩220,691 | ₩221,456 | -0.98% | 282.9만 |
|---|
| 2026.04.27 | ₩218,935 | ₩223,937 | ₩218,774 | ₩220,075 | +0.52% | 277.1만 |
|---|
| 2026.04.24 | ₩215,917 | ₩218,546 | ₩214,643 | ₩218,398 | +1.15% | 243.4만 |
|---|
| 2026.04.23 | ₩216,494 | ₩218,023 | ₩211,894 | ₩213,946 | -1.18% | 228.7만 |
|---|
| 2026.04.22 | ₩215,595 | ₩217,057 | ₩214,321 | ₩215,448 | -0.07% | 194.6만 |
|---|
| 2026.04.21 | ₩211,290 | ₩214,683 | ₩208,648 | ₩213,745 | +1.16% | 180.7만 |
|---|
| 2026.04.20 | ₩208,984 | ₩210,714 | ₩207,388 | ₩208,876 | -0.05% | 212만 |
|---|
| 2026.04.17 | ₩210,660 | ₩212,484 | ₩205,966 | ₩209,708 | -0.45% | 369.4만 |
|---|
| 2026.04.16 | ₩217,124 | ₩221,322 | ₩217,097 | ₩219,042 | +0.88% | 248.1만 |
|---|
| 2026.04.15 | ₩211,760 | ₩217,070 | ₩210,432 | ₩216,507 | +2.24% | 231.1만 |
|---|
| 2026.04.14 | ₩213,731 | ₩214,898 | ₩210,781 | ₩212,913 | -0.38% | 248.1만 |
|---|
| 2026.04.13 | ₩215,998 | ₩218,117 | ₩212,430 | ₩215,112 | -0.41% | 322.2만 |
|---|
| 2026.04.10 | ₩214,831 | ₩216,722 | ₩209,909 | ₩213,570 | -0.59% | 292.7만 |
|---|
| 2026.04.09 | ₩225,318 | ₩227,987 | ₩214,442 | ₩216,011 | -4.13% | 331만 |
|---|
| 2026.04.08 | ₩223,561 | ₩226,445 | ₩218,827 | ₩225,305 | +0.78% | 378.1만 |
|---|
| 2026.04.07 | ₩230,803 | ₩237,576 | ₩230,012 | ₩234,290 | +1.51% | 381.6만 |
|---|
| 2026.04.06 | ₩235,323 | ₩237,857 | ₩232,909 | ₩237,817 | +1.06% | 224.8만 |
|---|
| 2026.04.02 | ₩242,256 | ₩243,128 | ₩234,451 | ₩236,315 | -2.45% | 294.7만 |
|---|
| 2026.04.01 | ₩241,411 | ₩243,088 | ₩232,211 | ₩235,551 | -2.43% | 570.7만 |
|---|
| 2026.03.31 | ₩248,130 | ₩251,282 | ₩239,561 | ₩244,322 | -1.53% | 455.1만 |
|---|
| 2026.03.30 | ₩254,138 | ₩255,627 | ₩247,768 | ₩247,849 | -2.47% | 280.5만 |
|---|
| 2026.03.27 | ₩245,770 | ₩252,838 | ₩244,027 | ₩252,502 | +2.74% | 356.8만 |
|---|
| 2026.03.26 | ₩243,222 | ₩251,550 | ₩243,155 | ₩246,776 | +1.46% | 327.6만 |
|---|
| 2026.03.25 | ₩243,946 | ₩248,412 | ₩241,076 | ₩243,128 | -0.34% | 265.8만 |
|---|
| 2026.03.24 | ₩239,762 | ₩248,600 | ₩239,064 | ₩246,923 | +2.99% | 423.6만 |
|---|
| 2026.03.23 | ₩229,489 | ₩239,507 | ₩229,328 | ₩237,053 | +3.30% | 306.1만 |
|---|
| 2026.03.20 | ₩239,132 | ₩239,883 | ₩234,585 | ₩235,323 | -1.59% | 606.9만 |
|---|
| 2026.03.19 | ₩233,848 | ₩240,084 | ₩232,346 | ₩239,172 | +2.28% | 524.8만 |
|---|
| 2026.03.18 | ₩234,558 | ₩237,938 | ₩231,662 | ₩231,662 | -1.23% | 450.6만 |
|---|
| 2026.03.17 | ₩234,183 | ₩234,974 | ₩230,012 | ₩231,621 | -1.09% | 368.5만 |
|---|
| 2026.03.16 | ₩232,305 | ₩234,263 | ₩229,328 | ₩232,654 | +0.15% | 314만 |
|---|
| 2026.03.13 | ₩231,863 | ₩236,275 | ₩230,884 | ₩231,662 | -0.09% | 360.7만 |
|---|
| 2026.03.12 | ₩227,384 | ₩239,225 | ₩227,316 | ₩233,472 | +2.68% | 652.8만 |
|---|
| 2026.03.11 | ₩219,055 | ₩227,316 | ₩218,103 | ₩227,316 | +3.77% | 378.3만 |
|---|
| 2026.03.10 | ₩217,258 | ₩222,435 | ₩215,407 | ₩217,929 | +0.31% | 361.6만 |
|---|
| 2026.03.09 | ₩225,332 | ₩225,332 | ₩216,910 | ₩218,599 | -2.99% | 471.9만 |
|---|
| 2026.03.06 | ₩223,441 | ₩225,063 | ₩216,722 | ₩222,569 | -0.39% | 348.1만 |
|---|
| 2026.03.05 | ₩223,722 | ₩227,477 | ₩220,396 | ₩223,213 | -0.23% | 435만 |
|---|
| 2026.03.04 | ₩212,806 | ₩221,389 | ₩212,310 | ₩220,906 | +3.81% | 282.3만 |
|---|
| 2026.03.03 | ₩217,258 | ₩219,109 | ₩209,533 | ₩214,281 | -1.37% | 291.9만 |
|---|
| 2026.03.02 | ₩213,919 | ₩215,434 | ₩208,903 | ₩214,817 | +0.42% | 294만 |
|---|
| 2026.02.27 | ₩204,129 | ₩206,972 | ₩200,776 | ₩206,972 | +1.39% | 425.1만 |
|---|
| 2026.02.26 | ₩202,506 | ₩206,851 | ₩200,012 | ₩204,464 | +0.97% | 247.6만 |
|---|
| 2026.02.25 | ₩207,830 | ₩208,246 | ₩200,803 | ₩203,727 | -1.97% | 285.6만 |
|---|
| 2026.02.24 | ₩206,248 | ₩207,643 | ₩203,861 | ₩207,012 | +0.37% | 171.2만 |
|---|
| 2026.02.23 | ₩206,771 | ₩210,821 | ₩204,196 | ₩207,669 | +0.43% | 290.5만 |
|---|
| 2026.02.20 | ₩207,911 | ₩210,620 | ₩206,529 | ₩208,876 | +0.46% | 260.4만 |
|---|
| 2026.02.19 | ₩212,175 | ₩213,329 | ₩208,005 | ₩208,420 | -1.77% | 230.2만 |
|---|
| 2026.02.18 | ₩214,200 | ₩215,153 | ₩210,352 | ₩211,089 | -1.45% | 260.9만 |
|---|
| 2026.02.17 | ₩214,576 | ₩217,607 | ₩209,627 | ₩212,108 | -1.15% | 409.8만 |
|---|
| 2026.02.13 | ₩208,675 | ₩214,321 | ₩207,871 | ₩214,268 | +2.68% | 180.6만 |
|---|
| 2026.02.12 | ₩216,145 | ₩219,659 | ₩209,305 | ₩209,560 | -3.05% | 227.5만 |
|---|
| 2026.02.11 | ₩213,879 | ₩216,628 | ₩212,014 | ₩216,588 | +1.27% | 204.8만 |
|---|
| 2026.02.10 | ₩210,794 | ₩211,384 | ₩208,930 | ₩210,968 | +0.08% | 153.7만 |
|---|
| 2026.02.09 | ₩213,235 | ₩213,302 | ₩209,399 | ₩211,223 | -0.94% | 211.9만 |
|---|
| 2026.02.06 | ₩207,482 | ₩213,436 | ₩207,468 | ₩211,626 | +2.00% | 241.5만 |
|---|
| 2026.02.05 | ₩204,250 | ₩207,321 | ₩201,420 | ₩207,106 | +1.40% | 250.1만 |
|---|
| 2026.02.04 | ₩201,165 | ₩209,198 | ₩199,019 | ₩207,455 | +3.13% | 467.4만 |
|---|
| 2026.02.03 | ₩192,113 | ₩198,617 | ₩189,685 | ₩198,603 | +3.38% | 426.1만 |
|---|
| 2026.02.02 | ₩189,095 | ₩191,911 | ₩188,009 | ₩190,758 | +0.88% | 260.7만 |
|---|
| 2026.01.30 | ₩191,898 | ₩192,810 | ₩188,612 | ₩192,528 | +0.33% | 187만 |
|---|
| 2026.01.29 | ₩194,460 | ₩198,429 | ₩193,092 | ₩193,226 | -0.63% | 229.1만 |
|---|
| 2026.01.28 | ₩189,471 | ₩190,919 | ₩186,896 | ₩190,543 | +0.57% | 167.6만 |
|---|
| 2026.01.27 | ₩189,766 | ₩191,107 | ₩187,647 | ₩187,767 | -1.05% | 162.6만 |
|---|
| 2026.01.26 | ₩191,898 | ₩192,113 | ₩187,687 | ₩188,277 | -1.89% | 134.2만 |
|---|
| 2026.01.23 | ₩192,729 | ₩196,981 | ₩189,712 | ₩189,819 | -1.51% | 204.7만 |
|---|
| 2026.01.22 | ₩188,881 | ₩191,952 | ₩187,821 | ₩190,342 | +0.77% | 254.6만 |
|---|
| 2026.01.21 | ₩189,417 | ₩192,890 | ₩188,290 | ₩189,953 | +0.28% | 254.9만 |
|---|
| 2026.01.20 | ₩186,413 | ₩188,076 | ₩183,449 | ₩185,702 | -0.38% | 212.8만 |
|---|
| 2026.01.16 | ₩186,413 | ₩188,800 | ₩185,099 | ₩185,447 | -0.52% | 243.8만 |
|---|
| 2026.01.15 | ₩188,156 | ₩190,061 | ₩186,949 | ₩187,767 | -0.21% | 200.5만 |
|---|
| 2026.01.14 | ₩186,869 | ₩192,139 | ₩185,957 | ₩189,618 | +1.47% | 230.9만 |
|---|
| 2026.01.13 | ₩185,796 | ₩188,666 | ₩184,495 | ₩184,669 | -0.61% | 279.4만 |
|---|
| 2026.01.12 | ₩190,088 | ₩190,235 | ₩184,884 | ₩186,212 | -2.04% | 240.1만 |
|---|
| 2026.01.09 | ₩194,299 | ₩195,371 | ₩190,034 | ₩190,651 | -1.88% | 271만 |
|---|
| 2026.01.08 | ₩185,863 | ₩194,258 | ₩183,315 | ₩193,413 | +4.06% | 294.6만 |
|---|
| 2026.01.07 | ₩185,072 | ₩191,925 | ₩181,732 | ₩184,911 | -0.09% | 417.9만 |
|---|
| 2026.01.06 | ₩187,405 | ₩188,559 | ₩182,551 | ₩183,261 | -2.21% | 299.6만 |
|---|
| 2026.01.05 | ₩182,390 | ₩190,423 | ₩182,121 | ₩187,727 | +2.93% | 482만 |
|---|
| 2026.01.02 | ₩173,002 | ₩175,188 | ₩172,640 | ₩175,107 | +1.22% | 177.7만 |
|---|
| 2025.12.31 | ₩174,075 | ₩174,584 | ₩171,647 | ₩173,056 | -0.59% | 133.9만 |
|---|
| 2025.12.30 | ₩173,082 | ₩174,021 | ₩172,533 | ₩173,753 | +0.39% | 148.3만 |
|---|
| 2025.12.29 | ₩172,385 | ₩172,720 | ₩170,534 | ₩172,452 | +0.04% | 160만 |
|---|
| 2025.12.26 | ₩171,956 | ₩172,975 | ₩170,816 | ₩171,326 | -0.37% | 131.7만 |
|---|
| 2025.12.24 | ₩173,163 | ₩174,423 | ₩172,211 | ₩172,211 | -0.55% | 97.2만 |
|---|
| 2025.12.23 | ₩172,988 | ₩173,994 | ₩172,465 | ₩173,163 | +0.10% | 170.8만 |
|---|
| 2025.12.22 | ₩174,987 | ₩175,765 | ₩172,921 | ₩172,988 | -1.14% | 148.6만 |
|---|
| 2025.12.19 | ₩173,605 | ₩175,215 | ₩171,661 | ₩172,854 | -0.43% | 484.3만 |
|---|
| 2025.12.18 | ₩177,360 | ₩177,629 | ₩171,580 | ₩173,176 | -2.36% | 267.8만 |
|---|
| 2025.12.17 | ₩177,065 | ₩178,366 | ₩174,343 | ₩177,012 | -0.03% | 460.4만 |
|---|
| 2025.12.16 | ₩187,969 | ₩189,055 | ₩176,301 | ₩176,730 | -5.98% | 497.1만 |
|---|
| 2025.12.15 | ₩189,578 | ₩190,141 | ₩187,057 | ₩189,779 | +0.11% | 299.2만 |
|---|
| 2025.12.12 | ₩192,676 | ₩193,185 | ₩188,800 | ₩189,685 | -1.55% | 193.2만 |
|---|
| 2025.12.11 | ₩190,436 | ₩194,406 | ₩189,699 | ₩192,354 | +1.01% | 292.4만 |
|---|
| 2025.12.10 | ₩187,526 | ₩192,917 | ₩186,279 | ₩192,864 | +2.85% | 211만 |
|---|
| 2025.12.09 | ₩185,850 | ₩188,518 | ₩184,924 | ₩187,593 | +0.94% | 130.9만 |
|---|
| 2025.12.08 | ₩185,622 | ₩187,821 | ₩184,468 | ₩186,493 | +0.47% | 252.6만 |
|---|
| 2025.12.05 | ₩187,365 | ₩191,147 | ₩186,721 | ₩186,896 | -0.25% | 234.6만 |
|---|
| 2025.12.04 | ₩187,378 | ₩188,532 | ₩183,959 | ₩186,976 | -0.21% | 217.9만 |
|---|
| 2025.12.03 | ₩185,528 | ₩188,130 | ₩183,838 | ₩187,553 | +1.09% | 218.7만 |
|---|
| 2025.12.02 | ₩186,909 | ₩187,405 | ₩182,725 | ₩184,495 | -1.29% | 203.8만 |
|---|
| 2025.12.01 | ₩183,690 | ₩188,706 | ₩183,503 | ₩187,432 | +2.04% | 206.4만 |
|---|
| 2025.11.28 | ₩181,625 | ₩184,978 | ₩181,357 | ₩183,677 | +1.13% | 94.3만 |
|---|
| 2025.11.26 | ₩179,627 | ₩182,899 | ₩179,546 | ₩180,995 | +0.76% | 112.8만 |
|---|
| 2025.11.25 | ₩177,951 | ₩180,552 | ₩175,778 | ₩179,882 | +1.09% | 179.2만 |
|---|
| 2025.11.24 | ₩179,292 | ₩180,002 | ₩175,188 | ₩178,635 | -0.37% | 303.4만 |
|---|
| 2025.11.21 | ₩176,905 | ₩180,432 | ₩175,242 | ₩179,332 | +1.37% | 232.5만 |
|---|
| 2025.11.20 | ₩180,807 | ₩183,744 | ₩176,958 | ₩177,012 | -2.10% | 215.5만 |
|---|
| 2025.11.19 | ₩182,068 | ₩182,188 | ₩178,433 | ₩180,365 | -0.94% | 292.7만 |
|---|
| 2025.11.18 | ₩182,416 | ₩186,467 | ₩182,081 | ₩185,622 | +1.76% | 238.8만 |
|---|
| 2025.11.17 | ₩188,733 | ₩188,733 | ₩182,644 | ₩183,261 | -2.90% | 281.3만 |
|---|
| 2025.11.14 | ₩189,873 | ₩192,113 | ₩187,137 | ₩190,865 | +0.52% | 263.4만 |
|---|
| 2025.11.13 | ₩185,528 | ₩188,545 | ₩185,528 | ₩187,083 | +0.84% | 244.4만 |
|---|
| 2025.11.12 | ₩187,888 | ₩190,101 | ₩184,871 | ₩185,099 | -1.48% | 205.8만 |
|---|
| 2025.11.11 | ₩187,218 | ₩191,697 | ₩187,164 | ₩188,894 | +0.90% | 221.6만 |
|---|
| 2025.11.10 | ₩184,616 | ₩187,580 | ₩182,041 | ₩185,944 | +0.72% | 192.7만 |
|---|
| 2025.11.07 | ₩185,997 | ₩188,773 | ₩183,261 | ₩185,005 | -0.53% | 212.4만 |
|---|
| 2025.11.06 | ₩183,221 | ₩188,304 | ₩182,859 | ₩185,340 | +1.16% | 207.4만 |
|---|
| 2025.11.05 | ₩182,376 | ₩184,978 | ₩181,129 | ₩182,296 | -0.04% | 220.7만 |
|---|
| 2025.11.04 | ₩181,518 | ₩183,167 | ₩178,863 | ₩182,054 | +0.30% | 266.5만 |
|---|
| 2025.11.03 | ₩183,355 | ₩186,319 | ₩180,485 | ₩184,965 | +0.88% | 263.7만 |
|---|
| 2025.10.31 | ₩183,328 | ₩184,602 | ₩181,384 | ₩182,577 | -0.41% | 191.8만 |
|---|
| 2025.10.30 | ₩184,093 | ₩189,591 | ₩182,470 | ₩183,825 | -0.15% | 309.4만 |
|---|
| 2025.10.29 | ₩177,749 | ₩186,118 | ₩175,416 | ₩185,072 | +4.12% | 445.6만 |
|---|
| 2025.10.28 | ₩179,801 | ₩182,041 | ₩179,251 | ₩179,251 | -0.31% | 236.7만 |
|---|
| 2025.10.27 | ₩181,464 | ₩182,564 | ₩179,828 | ₩181,612 | +0.08% | 250.2만 |
|---|
| 2025.10.24 | ₩183,516 | ₩184,200 | ₩180,981 | ₩181,022 | -1.36% | 169.8만 |
|---|
| 2025.10.23 | ₩177,374 | ₩183,690 | ₩177,200 | ₩182,135 | +2.68% | 282.4만 |
|---|
| 2025.10.22 | ₩173,216 | ₩176,301 | ₩171,326 | ₩176,221 | +1.73% | 214.5만 |
|---|
| 2025.10.21 | ₩175,094 | ₩175,201 | ₩170,212 | ₩172,465 | -1.50% | 231.5만 |
|---|
| 2025.10.20 | ₩173,498 | ₩175,805 | ₩173,498 | ₩174,799 | +0.75% | 199.8만 |
|---|
| 2025.10.17 | ₩173,042 | ₩175,483 | ₩172,184 | ₩173,364 | +0.19% | 175.7만 |
|---|
| 2025.10.16 | ₩174,343 | ₩175,201 | ₩171,218 | ₩172,144 | -1.26% | 216.1만 |
|---|
| 2025.10.15 | ₩176,918 | ₩177,454 | ₩172,640 | ₩173,766 | -1.78% | 186.5만 |
|---|
| 2025.10.14 | ₩171,849 | ₩178,326 | ₩171,218 | ₩175,470 | +2.11% | 194.1만 |
|---|
| 2025.10.13 | ₩171,661 | ₩174,303 | ₩171,057 | ₩174,061 | +1.40% | 121.9만 |
|---|
| 2025.10.10 | ₩174,370 | ₩176,650 | ₩169,971 | ₩169,998 | -2.51% | 196.4만 |
|---|