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 | ₩374,978 | ₩384,010 | ₩370,797 | ₩372,767 | -0.59% | 283.5만 |
| 2026.10.08 | ₩368,358 | ₩378,743 | ₩367,219 | ₩377,350 | +2.44% | 237.9만 |
| 2026.10.07 | ₩364,271 | ₩369,577 | ₩362,449 | ₩363,976 | -0.08% | 184.4만 |
| 2026.10.06 | ₩357,450 | ₩364,244 | ₩356,807 | ₩361,524 | +1.14% | 160.9만 |
| 2026.10.05 | ₩354,569 | ₩363,802 | ₩351,125 | ₩361,430 | +1.93% | 200.4만 |
| 2026.10.02 | ₩350,442 | ₩358,147 | ₩342,777 | ₩354,542 | +1.17% | 205.7만 |
| 2026.10.01 | ₩339,360 | ₩354,341 | ₩338,409 | ₩354,073 | +4.34% | 253만 |
| 2026.09.30 | ₩344,278 | ₩348,874 | ₩341,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩342,121 |
| -0.63% |
| 252.2만 |
| 2026.09.29 | ₩335,005 | ₩338,958 | ₩333,008 | ₩338,020 | +0.90% | 219만 |
|---|
| 2026.09.28 | ₩344,653 | ₩347,213 | ₩337,203 | ₩339,762 | -1.42% | 359.6만 |
|---|
| 2026.09.25 | ₩338,596 | ₩344,801 | ₩335,126 | ₩342,710 | +1.21% | 331.8만 |
|---|
| 2026.09.24 | ₩346,663 | ₩353,028 | ₩342,536 | ₩342,871 | -1.09% | 275.1만 |
|---|
| 2026.09.23 | ₩347,266 | ₩353,524 | ₩335,353 | ₩343,688 | -1.03% | 435.3만 |
|---|
| 2026.09.22 | ₩344,224 | ₩354,556 | ₩341,129 | ₩344,090 | -0.04% | 417.6만 |
|---|
| 2026.09.21 | ₩360,948 | ₩369,805 | ₩347,735 | ₩350,750 | -2.83% | 338.7만 |
|---|
| 2026.09.18 | ₩364,807 | ₩371,346 | ₩363,708 | ₩366,000 | +0.33% | 1017만 |
|---|
| 2026.09.17 | ₩350,335 | ₩367,447 | ₩349,075 | ₩367,447 | +4.88% | 357.5만 |
|---|
| 2026.09.16 | ₩349,022 | ₩358,174 | ₩347,548 | ₩354,609 | +1.60% | 267.1만 |
|---|
| 2026.09.15 | ₩345,886 | ₩357,383 | ₩345,685 | ₩355,011 | +2.64% | 287.8만 |
|---|
| 2026.09.14 | ₩352,559 | ₩354,918 | ₩339,574 | ₩344,466 | -2.30% | 353만 |
|---|
| 2026.09.11 | ₩346,569 | ₩355,681 | ₩346,395 | ₩347,695 | +0.32% | 258.1만 |
|---|
| 2026.09.10 | ₩353,444 | ₩353,444 | ₩345,538 | ₩346,409 | -1.99% | 294.2만 |
|---|
| 2026.09.09 | ₩351,340 | ₩353,310 | ₩345,631 | ₩349,450 | -0.54% | 218.1만 |
|---|
| 2026.09.08 | ₩348,405 | ₩349,745 | ₩346,127 | ₩347,253 | -0.33% | 251만 |
|---|
| 2026.09.04 | ₩337,390 | ₩344,358 | ₩332,325 | ₩341,826 | +1.31% | 228.5만 |
|---|
| 2026.09.03 | ₩342,791 | ₩349,316 | ₩340,352 | ₩341,249 | -0.45% | 271.8만 |
|---|
| 2026.09.02 | ₩335,126 | ₩346,368 | ₩334,295 | ₩343,166 | +2.40% | 288.7만 |
|---|
| 2026.09.01 | ₩337,229 | ₩337,752 | ₩331,173 | ₩337,712 | +0.14% | 309.7만 |
|---|
| 2026.08.31 | ₩332,486 | ₩335,889 | ₩325,826 | ₩330,422 | -0.62% | 443.8만 |
|---|
| 2026.08.28 | ₩323,240 | ₩327,849 | ₩321,431 | ₩326,978 | +1.16% | 172.9만 |
|---|
| 2026.08.27 | ₩324,995 | ₩327,836 | ₩317,759 | ₩321,350 | -1.12% | 242만 |
|---|
| 2026.08.26 | ₩313,645 | ₩327,166 | ₩312,962 | ₩324,593 | +3.49% | 223.5만 |
|---|
| 2026.08.25 | ₩320,935 | ₩324,285 | ₩316,995 | ₩317,451 | -1.09% | 217.6만 |
|---|
| 2026.08.24 | ₩323,079 | ₩329,645 | ₩320,948 | ₩324,231 | +0.36% | 230.1만 |
|---|
| 2026.08.21 | ₩321,980 | ₩327,595 | ₩321,605 | ₩325,451 | +1.08% | 265.4만 |
|---|
| 2026.08.20 | ₩325,973 | ₩330,918 | ₩320,640 | ₩321,605 | -1.34% | 311만 |
|---|
| 2026.08.19 | ₩327,286 | ₩327,943 | ₩321,900 | ₩324,673 | -0.80% | 299.8만 |
|---|
| 2026.08.18 | ₩321,605 | ₩326,429 | ₩319,193 | ₩326,281 | +1.45% | 310.8만 |
|---|
| 2026.08.17 | ₩314,235 | ₩322,503 | ₩312,171 | ₩322,342 | +2.58% | 382.1만 |
|---|
| 2026.08.14 | ₩311,769 | ₩316,432 | ₩307,427 | ₩313,042 | +0.41% | 265.4만 |
|---|
| 2026.08.13 | ₩300,124 | ₩312,077 | ₩299,387 | ₩311,702 | +3.86% | 239.3만 |
|---|
| 2026.08.12 | ₩296,453 | ₩303,649 | ₩296,453 | ₩302,282 | +1.97% | 257.5만 |
|---|
| 2026.08.11 | ₩288,104 | ₩301,076 | ₩287,046 | ₩300,647 | +4.35% | 291.4만 |
|---|
| 2026.08.10 | ₩278,604 | ₩289,243 | ₩277,344 | ₩288,801 | +3.66% | 308.1만 |
|---|
| 2026.08.07 | ₩271,274 | ₩276,098 | ₩268,674 | ₩273,243 | +0.73% | 290.9만 |
|---|
| 2026.08.06 | ₩280,024 | ₩281,779 | ₩269,679 | ₩275,401 | -1.65% | 254.8만 |
|---|
| 2026.08.05 | ₩281,163 | ₩283,320 | ₩268,419 | ₩271,421 | -3.46% | 383.4만 |
|---|
| 2026.08.04 | ₩271,260 | ₩277,170 | ₩268,808 | ₩275,897 | +1.71% | 349만 |
|---|
| 2026.08.03 | ₩280,265 | ₩283,535 | ₩274,784 | ₩276,299 | -1.42% | 199.2만 |
|---|
| 2026.07.31 | ₩286,094 | ₩286,751 | ₩279,877 | ₩283,655 | -0.85% | 291.4만 |
|---|
| 2026.07.30 | ₩274,704 | ₩283,655 | ₩273,243 | ₩282,208 | +2.73% | 198.2만 |
|---|
| 2026.07.29 | ₩281,404 | ₩283,629 | ₩276,044 | ₩277,130 | -1.52% | 227.1만 |
|---|
| 2026.07.28 | ₩279,381 | ₩281,552 | ₩274,945 | ₩275,843 | -1.27% | 209.2만 |
|---|
| 2026.07.27 | ₩273,230 | ₩279,997 | ₩269,076 | ₩278,483 | +1.92% | 193.6만 |
|---|
| 2026.07.24 | ₩276,326 | ₩282,262 | ₩275,173 | ₩277,076 | +0.27% | 166.5만 |
|---|
| 2026.07.23 | ₩287,541 | ₩288,520 | ₩275,723 | ₩277,357 | -3.54% | 380.9만 |
|---|
| 2026.07.22 | ₩289,444 | ₩289,552 | ₩281,766 | ₩283,294 | -2.12% | 258.4만 |
|---|
| 2026.07.21 | ₩282,583 | ₩284,607 | ₩280,573 | ₩284,446 | +0.66% | 224.1만 |
|---|
| 2026.07.20 | ₩276,138 | ₩282,811 | ₩276,138 | ₩279,796 | +1.32% | 211.9만 |
|---|
| 2026.07.17 | ₩275,535 | ₩277,572 | ₩272,627 | ₩277,197 | +0.60% | 236.3만 |
|---|
| 2026.07.16 | ₩265,739 | ₩271,649 | ₩264,815 | ₩269,773 | +1.52% | 262.8만 |
|---|
| 2026.07.15 | ₩268,486 | ₩268,620 | ₩260,232 | ₩262,858 | -2.10% | 247.1만 |
|---|
| 2026.07.14 | ₩268,004 | ₩270,228 | ₩265,940 | ₩269,947 | +0.72% | 285.3만 |
|---|
| 2026.07.13 | ₩257,605 | ₩266,101 | ₩256,105 | ₩265,713 | +3.15% | 309.2만 |
|---|
| 2026.07.10 | ₩257,069 | ₩258,677 | ₩249,364 | ₩252,406 | -1.81% | 266.5만 |
|---|
| 2026.07.09 | ₩253,237 | ₩255,488 | ₩250,879 | ₩254,363 | +0.44% | 259.9만 |
|---|
| 2026.07.08 | ₩244,473 | ₩254,430 | ₩243,374 | ₩251,669 | +2.94% | 381.7만 |
|---|
| 2026.07.07 | ₩239,287 | ₩242,396 | ₩235,683 | ₩239,649 | +0.15% | 251.7만 |
|---|
| 2026.07.06 | ₩235,093 | ₩240,185 | ₩235,093 | ₩237,626 | +1.08% | 192.1만 |
|---|
| 2026.07.02 | ₩235,844 | ₩240,078 | ₩233,954 | ₩236,406 | +0.24% | 195.8만 |
|---|
| 2026.07.01 | ₩227,415 | ₩233,954 | ₩227,388 | ₩233,833 | +2.82% | 248.2만 |
|---|
| 2026.06.30 | ₩234,611 | ₩235,348 | ₩226,236 | ₩226,530 | -3.44% | 366.8만 |
|---|
| 2026.06.29 | ₩233,150 | ₩238,510 | ₩232,601 | ₩233,230 | +0.03% | 268만 |
|---|
| 2026.06.26 | ₩229,143 | ₩232,641 | ₩228,808 | ₩230,014 | +0.38% | 302.7만 |
|---|
| 2026.06.25 | ₩223,676 | ₩231,864 | ₩223,609 | ₩230,162 | +2.90% | 278.4만 |
|---|
| 2026.06.24 | ₩224,293 | ₩228,138 | ₩221,733 | ₩225,981 | +0.75% | 336.4만 |
|---|
| 2026.06.23 | ₩225,793 | ₩230,229 | ₩223,730 | ₩228,259 | +1.09% | 332만 |
|---|
| 2026.06.22 | ₩222,872 | ₩226,651 | ₩220,849 | ₩225,673 | +1.26% | 379.7만 |
|---|
| 2026.06.18 | ₩222,028 | ₩223,783 | ₩219,897 | ₩222,631 | +0.27% | 562.7만 |
|---|
| 2026.06.17 | ₩230,014 | ₩230,403 | ₩223,663 | ₩224,011 | -2.61% | 431.1만 |
|---|
| 2026.06.16 | ₩228,674 | ₩231,877 | ₩228,353 | ₩230,483 | +0.79% | 180.3만 |
|---|
| 2026.06.15 | ₩232,614 | ₩233,833 | ₩229,170 | ₩232,172 | -0.19% | 302.9만 |
|---|
| 2026.06.12 | ₩238,001 | ₩243,709 | ₩236,795 | ₩240,467 | +1.04% | 270.7만 |
|---|
| 2026.06.11 | ₩248,279 | ₩248,909 | ₩238,349 | ₩238,658 | -3.88% | 203.5만 |
|---|
| 2026.06.10 | ₩242,383 | ₩249,217 | ₩240,802 | ₩243,508 | +0.46% | 202.9만 |
|---|
| 2026.06.09 | ₩244,031 | ₩245,210 | ₩237,130 | ₩239,864 | -1.71% | 168.2만 |
|---|
| 2026.06.08 | ₩247,944 | ₩251,924 | ₩244,098 | ₩245,786 | -0.87% | 193.8만 |
|---|
| 2026.06.05 | ₩246,068 | ₩249,311 | ₩242,691 | ₩245,331 | -0.30% | 222.9만 |
|---|
| 2026.06.04 | ₩244,393 | ₩249,498 | ₩242,785 | ₩246,751 | +0.97% | 131만 |
|---|
| 2026.06.03 | ₩246,564 | ₩251,281 | ₩244,165 | ₩247,475 | +0.37% | 184.6만 |
|---|
| 2026.06.02 | ₩240,587 | ₩245,492 | ₩240,225 | ₩244,634 | +1.68% | 130.9만 |
|---|
| 2026.06.01 | ₩238,524 | ₩244,714 | ₩237,519 | ₩241,525 | +1.26% | 188.1만 |
|---|
| 2026.05.29 | ₩235,803 | ₩237,733 | ₩233,619 | ₩235,683 | -0.05% | 329.9만 |
|---|
| 2026.05.28 | ₩237,519 | ₩240,400 | ₩235,884 | ₩236,795 | -0.30% | 223.4만 |
|---|
| 2026.05.27 | ₩229,612 | ₩236,581 | ₩227,830 | ₩234,008 | +1.91% | 238.8만 |
|---|
| 2026.05.26 | ₩235,442 | ₩241,110 | ₩232,882 | ₩233,003 | -1.04% | 174.9만 |
|---|
| 2026.05.22 | ₩233,659 | ₩238,778 | ₩232,507 | ₩238,108 | +1.90% | 189.9만 |
|---|
| 2026.05.21 | ₩242,919 | ₩243,388 | ₩232,132 | ₩233,230 | -3.99% | 271.8만 |
|---|
| 2026.05.20 | ₩245,157 | ₩247,528 | ₩237,586 | ₩240,319 | -1.97% | 224만 |
|---|
| 2026.05.19 | ₩242,557 | ₩246,162 | ₩238,202 | ₩244,393 | +0.76% | 284.2만 |
|---|
| 2026.05.18 | ₩232,480 | ₩241,297 | ₩230,269 | ₩240,936 | +3.64% | 198.4만 |
|---|
| 2026.05.15 | ₩232,346 | ₩236,567 | ₩231,984 | ₩236,112 | +1.62% | 206.6만 |
|---|
| 2026.05.14 | ₩230,805 | ₩232,627 | ₩228,728 | ₩229,827 | -0.42% | 218.6만 |
|---|
| 2026.05.13 | ₩236,058 | ₩237,210 | ₩228,929 | ₩230,242 | -2.46% | 334.7만 |
|---|
| 2026.05.12 | ₩236,969 | ₩238,055 | ₩234,638 | ₩235,080 | -0.80% | 325.7만 |
|---|
| 2026.05.11 | ₩232,507 | ₩236,299 | ₩229,894 | ₩234,986 | +1.07% | 243.2만 |
|---|
| 2026.05.08 | ₩225,231 | ₩230,430 | ₩223,542 | ₩229,894 | +2.07% | 291.8만 |
|---|
| 2026.05.07 | ₩225,646 | ₩228,085 | ₩221,693 | ₩225,539 | -0.05% | 247.8만 |
|---|
| 2026.05.06 | ₩232,560 | ₩235,107 | ₩227,656 | ₩230,108 | -1.05% | 237.9만 |
|---|
| 2026.05.05 | ₩239,542 | ₩243,093 | ₩238,430 | ₩241,552 | +0.84% | 168.8만 |
|---|
| 2026.05.04 | ₩236,085 | ₩242,101 | ₩234,678 | ₩239,153 | +1.30% | 236.9만 |
|---|
| 2026.05.01 | ₩238,524 | ₩241,539 | ₩231,529 | ₩236,098 | -1.02% | 243.2만 |
|---|
| 2026.04.30 | ₩231,261 | ₩240,373 | ₩229,787 | ₩240,065 | +3.81% | 361.3만 |
|---|
| 2026.04.29 | ₩221,304 | ₩237,398 | ₩221,103 | ₩232,480 | +5.05% | 375.7만 |
|---|
| 2026.04.28 | ₩223,462 | ₩224,051 | ₩220,514 | ₩221,278 | -0.98% | 282.9만 |
|---|
| 2026.04.27 | ₩218,758 | ₩223,757 | ₩218,597 | ₩219,897 | +0.52% | 277.1만 |
|---|
| 2026.04.24 | ₩215,743 | ₩218,370 | ₩214,470 | ₩218,222 | +1.15% | 243.4만 |
|---|
| 2026.04.23 | ₩216,319 | ₩217,847 | ₩211,723 | ₩213,773 | -1.18% | 228.7만 |
|---|
| 2026.04.22 | ₩215,422 | ₩216,882 | ₩214,149 | ₩215,274 | -0.07% | 194.6만 |
|---|
| 2026.04.21 | ₩211,120 | ₩214,510 | ₩208,480 | ₩213,572 | +1.16% | 180.7만 |
|---|
| 2026.04.20 | ₩208,815 | ₩210,544 | ₩207,221 | ₩208,708 | -0.05% | 212만 |
|---|
| 2026.04.17 | ₩210,490 | ₩212,313 | ₩205,800 | ₩209,539 | -0.45% | 369.4만 |
|---|
| 2026.04.16 | ₩216,949 | ₩221,143 | ₩216,922 | ₩218,865 | +0.88% | 248.1만 |
|---|
| 2026.04.15 | ₩211,589 | ₩216,896 | ₩210,263 | ₩216,333 | +2.24% | 231.1만 |
|---|
| 2026.04.14 | ₩213,559 | ₩214,725 | ₩210,611 | ₩212,742 | -0.38% | 248.1만 |
|---|
| 2026.04.13 | ₩215,824 | ₩217,941 | ₩212,259 | ₩214,939 | -0.41% | 322.2만 |
|---|
| 2026.04.10 | ₩214,658 | ₩216,547 | ₩209,740 | ₩213,398 | -0.59% | 292.7만 |
|---|
| 2026.04.09 | ₩225,137 | ₩227,803 | ₩214,269 | ₩215,837 | -4.13% | 331만 |
|---|
| 2026.04.08 | ₩223,381 | ₩226,262 | ₩218,651 | ₩225,123 | +0.78% | 378.1만 |
|---|
| 2026.04.07 | ₩230,617 | ₩237,385 | ₩229,827 | ₩234,101 | +1.51% | 381.6만 |
|---|
| 2026.04.06 | ₩235,133 | ₩237,666 | ₩232,721 | ₩237,626 | +1.06% | 224.8만 |
|---|
| 2026.04.02 | ₩242,061 | ₩242,932 | ₩234,262 | ₩236,125 | -2.45% | 294.7만 |
|---|
| 2026.04.01 | ₩241,217 | ₩242,892 | ₩232,024 | ₩235,361 | -2.43% | 570.7만 |
|---|
| 2026.03.31 | ₩247,931 | ₩251,080 | ₩239,368 | ₩244,125 | -1.53% | 455.1만 |
|---|
| 2026.03.30 | ₩253,934 | ₩255,421 | ₩247,569 | ₩247,649 | -2.47% | 280.5만 |
|---|
| 2026.03.27 | ₩245,572 | ₩252,634 | ₩243,830 | ₩252,299 | +2.74% | 356.8만 |
|---|
| 2026.03.26 | ₩243,026 | ₩251,348 | ₩242,959 | ₩246,577 | +1.46% | 327.6만 |
|---|
| 2026.03.25 | ₩243,750 | ₩248,212 | ₩240,882 | ₩242,932 | -0.34% | 265.8만 |
|---|
| 2026.03.24 | ₩239,569 | ₩248,400 | ₩238,872 | ₩246,724 | +2.99% | 423.6만 |
|---|
| 2026.03.23 | ₩229,304 | ₩239,314 | ₩229,143 | ₩236,862 | +3.30% | 306.1만 |
|---|
| 2026.03.20 | ₩238,939 | ₩239,689 | ₩234,396 | ₩235,133 | -1.59% | 606.9만 |
|---|
| 2026.03.19 | ₩233,659 | ₩239,890 | ₩232,158 | ₩238,979 | +2.28% | 524.8만 |
|---|
| 2026.03.18 | ₩234,369 | ₩237,746 | ₩231,475 | ₩231,475 | -1.23% | 450.6만 |
|---|
| 2026.03.17 | ₩233,994 | ₩234,785 | ₩229,827 | ₩231,435 | -1.09% | 368.5만 |
|---|
| 2026.03.16 | ₩232,118 | ₩234,075 | ₩229,143 | ₩232,467 | +0.15% | 314만 |
|---|
| 2026.03.13 | ₩231,676 | ₩236,085 | ₩230,698 | ₩231,475 | -0.09% | 360.7만 |
|---|
| 2026.03.12 | ₩227,200 | ₩239,033 | ₩227,133 | ₩233,284 | +2.68% | 652.8만 |
|---|
| 2026.03.11 | ₩218,879 | ₩227,133 | ₩217,927 | ₩227,133 | +3.77% | 378.3만 |
|---|
| 2026.03.10 | ₩217,083 | ₩222,256 | ₩215,234 | ₩217,753 | +0.31% | 361.6만 |
|---|
| 2026.03.09 | ₩225,150 | ₩225,150 | ₩216,735 | ₩218,423 | -2.99% | 471.9만 |
|---|
| 2026.03.06 | ₩223,261 | ₩224,882 | ₩216,547 | ₩222,390 | -0.39% | 348.1만 |
|---|
| 2026.03.05 | ₩223,542 | ₩227,294 | ₩220,219 | ₩223,033 | -0.23% | 435만 |
|---|
| 2026.03.04 | ₩212,634 | ₩221,211 | ₩212,139 | ₩220,728 | +3.81% | 282.3만 |
|---|
| 2026.03.03 | ₩217,083 | ₩218,932 | ₩209,365 | ₩214,108 | -1.37% | 291.9만 |
|---|
| 2026.03.02 | ₩213,747 | ₩215,261 | ₩208,735 | ₩214,644 | +0.42% | 294만 |
|---|
| 2026.02.27 | ₩203,964 | ₩206,805 | ₩200,614 | ₩206,805 | +1.39% | 425.1만 |
|---|
| 2026.02.26 | ₩202,343 | ₩206,685 | ₩199,851 | ₩204,299 | +0.97% | 247.6만 |
|---|
| 2026.02.25 | ₩207,663 | ₩208,078 | ₩200,641 | ₩203,562 | -1.97% | 285.6만 |
|---|
| 2026.02.24 | ₩206,082 | ₩207,475 | ₩203,696 | ₩206,845 | +0.37% | 171.2만 |
|---|
| 2026.02.23 | ₩206,604 | ₩210,651 | ₩204,031 | ₩207,502 | +0.43% | 290.5만 |
|---|
| 2026.02.20 | ₩207,743 | ₩210,450 | ₩206,363 | ₩208,708 | +0.46% | 260.4만 |
|---|
| 2026.02.19 | ₩212,005 | ₩213,157 | ₩207,837 | ₩208,253 | -1.77% | 230.2만 |
|---|
| 2026.02.18 | ₩214,028 | ₩214,979 | ₩210,182 | ₩210,919 | -1.45% | 260.9만 |
|---|
| 2026.02.17 | ₩214,403 | ₩217,432 | ₩209,459 | ₩211,938 | -1.15% | 409.8만 |
|---|
| 2026.02.13 | ₩208,507 | ₩214,149 | ₩207,703 | ₩214,095 | +2.68% | 180.6만 |
|---|
| 2026.02.12 | ₩215,971 | ₩219,482 | ₩209,137 | ₩209,392 | -3.05% | 227.5만 |
|---|
| 2026.02.11 | ₩213,706 | ₩216,453 | ₩211,844 | ₩216,413 | +1.27% | 204.8만 |
|---|
| 2026.02.10 | ₩210,624 | ₩211,214 | ₩208,762 | ₩210,799 | +0.08% | 153.7만 |
|---|
| 2026.02.09 | ₩213,063 | ₩213,130 | ₩209,231 | ₩211,053 | -0.94% | 211.9만 |
|---|
| 2026.02.06 | ₩207,315 | ₩213,264 | ₩207,301 | ₩211,455 | +2.00% | 241.5만 |
|---|
| 2026.02.05 | ₩204,085 | ₩207,154 | ₩201,258 | ₩206,939 | +1.40% | 250.1만 |
|---|
| 2026.02.04 | ₩201,003 | ₩209,030 | ₩198,859 | ₩207,288 | +3.13% | 467.4만 |
|---|
| 2026.02.03 | ₩191,958 | ₩198,457 | ₩189,532 | ₩198,444 | +3.38% | 426.1만 |
|---|
| 2026.02.02 | ₩188,943 | ₩191,757 | ₩187,857 | ₩190,604 | +0.88% | 260.7만 |
|---|
| 2026.01.30 | ₩191,743 | ₩192,655 | ₩188,460 | ₩192,373 | +0.33% | 187만 |
|---|
| 2026.01.29 | ₩194,303 | ₩198,269 | ₩192,936 | ₩193,070 | -0.63% | 229.1만 |
|---|
| 2026.01.28 | ₩189,318 | ₩190,765 | ₩186,745 | ₩190,390 | +0.57% | 167.6만 |
|---|
| 2026.01.27 | ₩189,613 | ₩190,953 | ₩187,496 | ₩187,616 | -1.05% | 162.6만 |
|---|
| 2026.01.26 | ₩191,743 | ₩191,958 | ₩187,536 | ₩188,125 | -1.89% | 134.2만 |
|---|
| 2026.01.23 | ₩192,574 | ₩196,822 | ₩189,559 | ₩189,666 | -1.51% | 204.7만 |
|---|
| 2026.01.22 | ₩188,728 | ₩191,797 | ₩187,670 | ₩190,189 | +0.77% | 254.6만 |
|---|
| 2026.01.21 | ₩189,264 | ₩192,735 | ₩188,139 | ₩189,800 | +0.28% | 254.9만 |
|---|
| 2026.01.20 | ₩186,263 | ₩187,924 | ₩183,301 | ₩185,553 | -0.38% | 212.8만 |
|---|
| 2026.01.16 | ₩186,263 | ₩188,648 | ₩184,950 | ₩185,298 | -0.52% | 243.8만 |
|---|
| 2026.01.15 | ₩188,005 | ₩189,908 | ₩186,799 | ₩187,616 | -0.21% | 200.5만 |
|---|
| 2026.01.14 | ₩186,718 | ₩191,985 | ₩185,807 | ₩189,465 | +1.47% | 230.9만 |
|---|
| 2026.01.13 | ₩185,646 | ₩188,514 | ₩184,347 | ₩184,521 | -0.61% | 279.4만 |
|---|
| 2026.01.12 | ₩189,934 | ₩190,082 | ₩184,735 | ₩186,062 | -2.04% | 240.1만 |
|---|
| 2026.01.09 | ₩194,142 | ₩195,214 | ₩189,881 | ₩190,497 | -1.88% | 271만 |
|---|
| 2026.01.08 | ₩185,713 | ₩194,102 | ₩183,167 | ₩193,258 | +4.06% | 294.6만 |
|---|
| 2026.01.07 | ₩184,923 | ₩191,770 | ₩181,586 | ₩184,762 | -0.09% | 417.9만 |
|---|
| 2026.01.06 | ₩187,254 | ₩188,407 | ₩182,404 | ₩183,114 | -2.21% | 299.6만 |
|---|
| 2026.01.05 | ₩182,243 | ₩190,269 | ₩181,975 | ₩187,576 | +2.93% | 482만 |
|---|
| 2026.01.02 | ₩172,863 | ₩175,047 | ₩172,501 | ₩174,966 | +1.22% | 177.7만 |
|---|
| 2025.12.31 | ₩173,935 | ₩174,444 | ₩171,509 | ₩172,916 | -0.59% | 133.9만 |
|---|
| 2025.12.30 | ₩172,943 | ₩173,881 | ₩172,394 | ₩173,613 | +0.39% | 148.3만 |
|---|
| 2025.12.29 | ₩172,246 | ₩172,581 | ₩170,397 | ₩172,313 | +0.04% | 160만 |
|---|
| 2025.12.26 | ₩171,817 | ₩172,836 | ₩170,678 | ₩171,188 | -0.37% | 131.7만 |
|---|
| 2025.12.24 | ₩173,023 | ₩174,283 | ₩172,072 | ₩172,072 | -0.55% | 97.2만 |
|---|
| 2025.12.23 | ₩172,849 | ₩173,854 | ₩172,327 | ₩173,023 | +0.10% | 170.8만 |
|---|
| 2025.12.22 | ₩174,846 | ₩175,623 | ₩172,782 | ₩172,849 | -1.14% | 148.6만 |
|---|
| 2025.12.19 | ₩173,466 | ₩175,074 | ₩171,523 | ₩172,715 | -0.43% | 484.3만 |
|---|
| 2025.12.18 | ₩177,218 | ₩177,486 | ₩171,442 | ₩173,037 | -2.36% | 267.8만 |
|---|
| 2025.12.17 | ₩176,923 | ₩178,223 | ₩174,203 | ₩176,869 | -0.03% | 460.4만 |
|---|
| 2025.12.16 | ₩187,817 | ₩188,903 | ₩176,159 | ₩176,588 | -5.98% | 497.1만 |
|---|
| 2025.12.15 | ₩189,425 | ₩189,988 | ₩186,906 | ₩189,626 | +0.11% | 299.2만 |
|---|
| 2025.12.12 | ₩192,521 | ₩193,030 | ₩188,648 | ₩189,532 | -1.55% | 193.2만 |
|---|
| 2025.12.11 | ₩190,283 | ₩194,249 | ₩189,546 | ₩192,199 | +1.01% | 292.4만 |
|---|
| 2025.12.10 | ₩187,375 | ₩192,762 | ₩186,129 | ₩192,708 | +2.85% | 211만 |
|---|
| 2025.12.09 | ₩185,700 | ₩188,367 | ₩184,775 | ₩187,442 | +0.94% | 130.9만 |
|---|
| 2025.12.08 | ₩185,472 | ₩187,670 | ₩184,320 | ₩186,343 | +0.47% | 252.6만 |
|---|
| 2025.12.05 | ₩187,214 | ₩190,993 | ₩186,571 | ₩186,745 | -0.25% | 234.6만 |
|---|
| 2025.12.04 | ₩187,228 | ₩188,380 | ₩183,811 | ₩186,826 | -0.21% | 217.9만 |
|---|
| 2025.12.03 | ₩185,378 | ₩187,978 | ₩183,690 | ₩187,402 | +1.09% | 218.7만 |
|---|
| 2025.12.02 | ₩186,759 | ₩187,254 | ₩182,578 | ₩184,347 | -1.29% | 203.8만 |
|---|
| 2025.12.01 | ₩183,543 | ₩188,554 | ₩183,355 | ₩187,281 | +2.04% | 206.4만 |
|---|
| 2025.11.28 | ₩181,479 | ₩184,829 | ₩181,211 | ₩183,529 | +1.13% | 94.3만 |
|---|
| 2025.11.26 | ₩179,482 | ₩182,752 | ₩179,402 | ₩180,849 | +0.76% | 112.8만 |
|---|
| 2025.11.25 | ₩177,807 | ₩180,407 | ₩175,636 | ₩179,737 | +1.09% | 179.2만 |
|---|
| 2025.11.24 | ₩179,147 | ₩179,857 | ₩175,047 | ₩178,491 | -0.37% | 303.4만 |
|---|
| 2025.11.21 | ₩176,762 | ₩180,286 | ₩175,100 | ₩179,187 | +1.37% | 232.5만 |
|---|
| 2025.11.20 | ₩180,662 | ₩183,596 | ₩176,816 | ₩176,869 | -2.10% | 215.5만 |
|---|
| 2025.11.19 | ₩181,921 | ₩182,042 | ₩178,290 | ₩180,219 | -0.94% | 292.7만 |
|---|
| 2025.11.18 | ₩182,270 | ₩186,316 | ₩181,935 | ₩185,472 | +1.76% | 238.8만 |
|---|
| 2025.11.17 | ₩188,581 | ₩188,581 | ₩182,497 | ₩183,114 | -2.90% | 281.3만 |
|---|
| 2025.11.14 | ₩189,720 | ₩191,958 | ₩186,986 | ₩190,712 | +0.52% | 263.4만 |
|---|
| 2025.11.13 | ₩185,378 | ₩188,393 | ₩185,378 | ₩186,933 | +0.84% | 244.4만 |
|---|
| 2025.11.12 | ₩187,737 | ₩189,948 | ₩184,722 | ₩184,950 | -1.48% | 205.8만 |
|---|
| 2025.11.11 | ₩187,067 | ₩191,542 | ₩187,013 | ₩188,742 | +0.90% | 221.6만 |
|---|
| 2025.11.10 | ₩184,467 | ₩187,429 | ₩181,894 | ₩185,794 | +0.72% | 192.7만 |
|---|
| 2025.11.07 | ₩185,847 | ₩188,621 | ₩183,114 | ₩184,856 | -0.53% | 212.4만 |
|---|
| 2025.11.06 | ₩183,074 | ₩188,152 | ₩182,712 | ₩185,191 | +1.16% | 207.4만 |
|---|
| 2025.11.05 | ₩182,229 | ₩184,829 | ₩180,983 | ₩182,149 | -0.04% | 220.7만 |
|---|
| 2025.11.04 | ₩181,372 | ₩183,020 | ₩178,718 | ₩181,908 | +0.30% | 266.5만 |
|---|
| 2025.11.03 | ₩183,208 | ₩186,169 | ₩180,340 | ₩184,816 | +0.88% | 263.7만 |
|---|
| 2025.10.31 | ₩183,181 | ₩184,454 | ₩181,238 | ₩182,430 | -0.41% | 191.8만 |
|---|
| 2025.10.30 | ₩183,945 | ₩189,439 | ₩182,323 | ₩183,677 | -0.15% | 309.4만 |
|---|
| 2025.10.29 | ₩177,606 | ₩185,968 | ₩175,275 | ₩184,923 | +4.12% | 445.6만 |
|---|
| 2025.10.28 | ₩179,656 | ₩181,894 | ₩179,107 | ₩179,107 | -0.31% | 236.7만 |
|---|
| 2025.10.27 | ₩181,318 | ₩182,417 | ₩179,683 | ₩181,466 | +0.08% | 250.2만 |
|---|
| 2025.10.24 | ₩183,368 | ₩184,052 | ₩180,836 | ₩180,876 | -1.36% | 169.8만 |
|---|
| 2025.10.23 | ₩177,231 | ₩183,543 | ₩177,057 | ₩181,988 | +2.68% | 282.4만 |
|---|
| 2025.10.22 | ₩173,077 | ₩176,159 | ₩171,188 | ₩176,079 | +1.73% | 214.5만 |
|---|
| 2025.10.21 | ₩174,953 | ₩175,060 | ₩170,075 | ₩172,327 | -1.50% | 231.5만 |
|---|
| 2025.10.20 | ₩173,358 | ₩175,663 | ₩173,358 | ₩174,658 | +0.75% | 199.8만 |
|---|
| 2025.10.17 | ₩172,903 | ₩175,342 | ₩172,045 | ₩173,224 | +0.19% | 175.7만 |
|---|
| 2025.10.16 | ₩174,203 | ₩175,060 | ₩171,080 | ₩172,005 | -1.26% | 216.1만 |
|---|
| 2025.10.15 | ₩176,775 | ₩177,311 | ₩172,501 | ₩173,626 | -1.78% | 186.5만 |
|---|
| 2025.10.14 | ₩171,710 | ₩178,182 | ₩171,080 | ₩175,328 | +2.11% | 194.1만 |
|---|
| 2025.10.13 | ₩171,523 | ₩174,162 | ₩170,920 | ₩173,921 | +1.40% | 121.9만 |
|---|
| 2025.10.10 | ₩174,229 | ₩176,507 | ₩169,834 | ₩169,861 | -2.51% | 196.4만 |
|---|