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 | ₩375,272 | ₩384,310 | ₩371,087 | ₩373,059 | -0.59% | 283.5만 |
| 2026.10.08 | ₩368,647 | ₩379,040 | ₩367,507 | ₩377,645 | +2.44% | 237.9만 |
| 2026.10.07 | ₩364,556 | ₩369,867 | ₩362,733 | ₩364,261 | -0.08% | 184.4만 |
| 2026.10.06 | ₩357,730 | ₩364,530 | ₩357,087 | ₩361,807 | +1.14% | 160.9만 |
| 2026.10.05 | ₩354,847 | ₩364,087 | ₩351,401 | ₩361,713 | +1.93% | 200.4만 |
| 2026.10.02 | ₩350,717 | ₩358,428 | ₩343,046 | ₩354,820 | +1.17% | 205.7만 |
| 2026.10.01 | ₩339,626 | ₩354,619 | ₩338,674 | ₩354,351 | +4.34% | 253만 |
| 2026.09.30 | ₩344,548 | ₩349,148 | ₩341,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩342,389 |
| -0.63% |
| 252.2만 |
| 2026.09.29 | ₩335,268 | ₩339,224 | ₩333,269 | ₩338,285 | +0.90% | 219만 |
|---|
| 2026.09.28 | ₩344,923 | ₩347,485 | ₩337,467 | ₩340,028 | -1.42% | 359.6만 |
|---|
| 2026.09.25 | ₩338,862 | ₩345,071 | ₩335,388 | ₩342,979 | +1.21% | 331.8만 |
|---|
| 2026.09.24 | ₩346,935 | ₩353,305 | ₩342,804 | ₩343,140 | -1.09% | 275.1만 |
|---|
| 2026.09.23 | ₩347,538 | ₩353,801 | ₩335,616 | ₩343,958 | -1.03% | 435.3만 |
|---|
| 2026.09.22 | ₩344,494 | ₩354,834 | ₩341,396 | ₩344,360 | -0.04% | 417.6만 |
|---|
| 2026.09.21 | ₩361,231 | ₩370,095 | ₩348,008 | ₩351,025 | -2.83% | 338.7만 |
|---|
| 2026.09.18 | ₩365,093 | ₩371,637 | ₩363,993 | ₩366,286 | +0.33% | 1017만 |
|---|
| 2026.09.17 | ₩350,609 | ₩367,735 | ₩349,349 | ₩367,735 | +4.88% | 357.5만 |
|---|
| 2026.09.16 | ₩349,295 | ₩358,455 | ₩347,820 | ₩354,887 | +1.60% | 267.1만 |
|---|
| 2026.09.15 | ₩346,157 | ₩357,663 | ₩345,956 | ₩355,290 | +2.64% | 287.8만 |
|---|
| 2026.09.14 | ₩352,836 | ₩355,196 | ₩339,841 | ₩344,735 | -2.30% | 353만 |
|---|
| 2026.09.11 | ₩346,841 | ₩355,960 | ₩346,667 | ₩347,967 | +0.32% | 258.1만 |
|---|
| 2026.09.10 | ₩353,721 | ₩353,721 | ₩345,808 | ₩346,680 | -1.99% | 294.2만 |
|---|
| 2026.09.09 | ₩351,615 | ₩353,587 | ₩345,902 | ₩349,724 | -0.54% | 218.1만 |
|---|
| 2026.09.08 | ₩348,678 | ₩350,019 | ₩346,398 | ₩347,525 | -0.33% | 251만 |
|---|
| 2026.09.04 | ₩337,655 | ₩344,628 | ₩332,585 | ₩342,094 | +1.31% | 228.5만 |
|---|
| 2026.09.03 | ₩343,059 | ₩349,590 | ₩340,618 | ₩341,517 | -0.45% | 271.8만 |
|---|
| 2026.09.02 | ₩335,388 | ₩346,640 | ₩334,557 | ₩343,435 | +2.40% | 288.7만 |
|---|
| 2026.09.01 | ₩337,494 | ₩338,017 | ₩331,432 | ₩337,976 | +0.14% | 309.7만 |
|---|
| 2026.08.31 | ₩332,746 | ₩336,153 | ₩326,081 | ₩330,681 | -0.62% | 443.8만 |
|---|
| 2026.08.28 | ₩323,493 | ₩328,106 | ₩321,682 | ₩327,234 | +1.16% | 172.9만 |
|---|
| 2026.08.27 | ₩325,250 | ₩328,093 | ₩318,008 | ₩321,602 | -1.12% | 242만 |
|---|
| 2026.08.26 | ₩313,891 | ₩327,422 | ₩313,207 | ₩324,847 | +3.49% | 223.5만 |
|---|
| 2026.08.25 | ₩321,186 | ₩324,539 | ₩317,244 | ₩317,699 | -1.09% | 217.6만 |
|---|
| 2026.08.24 | ₩323,332 | ₩329,903 | ₩321,200 | ₩324,485 | +0.36% | 230.1만 |
|---|
| 2026.08.21 | ₩322,232 | ₩327,851 | ₩321,857 | ₩325,706 | +1.08% | 265.4만 |
|---|
| 2026.08.20 | ₩326,229 | ₩331,177 | ₩320,891 | ₩321,857 | -1.34% | 311만 |
|---|
| 2026.08.19 | ₩327,543 | ₩328,200 | ₩322,152 | ₩324,928 | -0.80% | 299.8만 |
|---|
| 2026.08.18 | ₩321,857 | ₩326,685 | ₩319,443 | ₩326,537 | +1.45% | 310.8만 |
|---|
| 2026.08.17 | ₩314,481 | ₩322,755 | ₩312,416 | ₩322,594 | +2.58% | 382.1만 |
|---|
| 2026.08.14 | ₩312,013 | ₩316,680 | ₩307,668 | ₩313,287 | +0.41% | 265.4만 |
|---|
| 2026.08.13 | ₩300,359 | ₩312,322 | ₩299,622 | ₩311,946 | +3.86% | 239.3만 |
|---|
| 2026.08.12 | ₩296,685 | ₩303,886 | ₩296,685 | ₩302,519 | +1.97% | 257.5만 |
|---|
| 2026.08.11 | ₩288,330 | ₩301,312 | ₩287,271 | ₩300,882 | +4.35% | 291.4만 |
|---|
| 2026.08.10 | ₩278,822 | ₩289,470 | ₩277,561 | ₩289,027 | +3.66% | 308.1만 |
|---|
| 2026.08.07 | ₩271,486 | ₩276,314 | ₩268,885 | ₩273,458 | +0.73% | 290.9만 |
|---|
| 2026.08.06 | ₩280,243 | ₩282,000 | ₩269,890 | ₩275,617 | -1.65% | 254.8만 |
|---|
| 2026.08.05 | ₩281,383 | ₩283,542 | ₩268,630 | ₩271,634 | -3.46% | 383.4만 |
|---|
| 2026.08.04 | ₩271,473 | ₩277,387 | ₩269,019 | ₩276,113 | +1.71% | 349만 |
|---|
| 2026.08.03 | ₩280,485 | ₩283,757 | ₩275,000 | ₩276,515 | -1.42% | 199.2만 |
|---|
| 2026.07.31 | ₩286,318 | ₩286,976 | ₩280,096 | ₩283,878 | -0.85% | 291.4만 |
|---|
| 2026.07.30 | ₩274,919 | ₩283,878 | ₩273,458 | ₩282,429 | +2.73% | 198.2만 |
|---|
| 2026.07.29 | ₩281,625 | ₩283,851 | ₩276,260 | ₩277,347 | -1.52% | 227.1만 |
|---|
| 2026.07.28 | ₩279,600 | ₩281,772 | ₩275,161 | ₩276,059 | -1.27% | 209.2만 |
|---|
| 2026.07.27 | ₩273,444 | ₩280,217 | ₩269,287 | ₩278,701 | +1.92% | 193.6만 |
|---|
| 2026.07.24 | ₩276,542 | ₩282,483 | ₩275,389 | ₩277,293 | +0.27% | 166.5만 |
|---|
| 2026.07.23 | ₩287,767 | ₩288,746 | ₩275,939 | ₩277,575 | -3.54% | 380.9만 |
|---|
| 2026.07.22 | ₩289,671 | ₩289,778 | ₩281,987 | ₩283,516 | -2.12% | 258.4만 |
|---|
| 2026.07.21 | ₩282,805 | ₩284,830 | ₩280,793 | ₩284,669 | +0.66% | 224.1만 |
|---|
| 2026.07.20 | ₩276,354 | ₩283,033 | ₩276,354 | ₩280,015 | +1.32% | 211.9만 |
|---|
| 2026.07.17 | ₩275,751 | ₩277,789 | ₩272,841 | ₩277,414 | +0.60% | 236.3만 |
|---|
| 2026.07.16 | ₩265,948 | ₩271,862 | ₩265,022 | ₩269,984 | +1.52% | 262.8만 |
|---|
| 2026.07.15 | ₩268,697 | ₩268,831 | ₩260,436 | ₩263,064 | -2.10% | 247.1만 |
|---|
| 2026.07.14 | ₩268,214 | ₩270,440 | ₩266,149 | ₩270,159 | +0.72% | 285.3만 |
|---|
| 2026.07.13 | ₩257,807 | ₩266,310 | ₩256,305 | ₩265,921 | +3.15% | 309.2만 |
|---|
| 2026.07.10 | ₩257,271 | ₩258,880 | ₩249,560 | ₩252,604 | -1.81% | 266.5만 |
|---|
| 2026.07.09 | ₩253,435 | ₩255,688 | ₩251,075 | ₩254,562 | +0.44% | 259.9만 |
|---|
| 2026.07.08 | ₩244,665 | ₩254,629 | ₩243,565 | ₩251,866 | +2.94% | 381.7만 |
|---|
| 2026.07.07 | ₩239,475 | ₩242,586 | ₩235,867 | ₩239,837 | +0.15% | 251.7만 |
|---|
| 2026.07.06 | ₩235,277 | ₩240,373 | ₩235,277 | ₩237,812 | +1.08% | 192.1만 |
|---|
| 2026.07.02 | ₩236,028 | ₩240,266 | ₩234,137 | ₩236,592 | +0.24% | 195.8만 |
|---|
| 2026.07.01 | ₩227,593 | ₩234,137 | ₩227,566 | ₩234,017 | +2.82% | 248.2만 |
|---|
| 2026.06.30 | ₩234,795 | ₩235,532 | ₩226,413 | ₩226,708 | -3.44% | 366.8만 |
|---|
| 2026.06.29 | ₩233,333 | ₩238,697 | ₩232,783 | ₩233,413 | +0.03% | 268만 |
|---|
| 2026.06.26 | ₩229,323 | ₩232,823 | ₩228,988 | ₩230,195 | +0.38% | 302.7만 |
|---|
| 2026.06.25 | ₩223,851 | ₩232,045 | ₩223,784 | ₩230,342 | +2.90% | 278.4만 |
|---|
| 2026.06.24 | ₩224,468 | ₩228,317 | ₩221,907 | ₩226,158 | +0.75% | 336.4만 |
|---|
| 2026.06.23 | ₩225,970 | ₩230,409 | ₩223,905 | ₩228,438 | +1.09% | 332만 |
|---|
| 2026.06.22 | ₩223,047 | ₩226,829 | ₩221,022 | ₩225,850 | +1.26% | 379.7만 |
|---|
| 2026.06.18 | ₩222,202 | ₩223,959 | ₩220,070 | ₩222,805 | +0.27% | 562.7만 |
|---|
| 2026.06.17 | ₩230,195 | ₩230,584 | ₩223,838 | ₩224,187 | -2.61% | 431.1만 |
|---|
| 2026.06.16 | ₩228,854 | ₩232,059 | ₩228,532 | ₩230,664 | +0.79% | 180.3만 |
|---|
| 2026.06.15 | ₩232,796 | ₩234,017 | ₩229,350 | ₩232,354 | -0.19% | 302.9만 |
|---|
| 2026.06.12 | ₩238,187 | ₩243,900 | ₩236,980 | ₩240,655 | +1.04% | 270.7만 |
|---|
| 2026.06.11 | ₩248,473 | ₩249,104 | ₩238,536 | ₩238,845 | -3.88% | 203.5만 |
|---|
| 2026.06.10 | ₩242,573 | ₩249,412 | ₩240,990 | ₩243,699 | +0.46% | 202.9만 |
|---|
| 2026.06.09 | ₩244,222 | ₩245,402 | ₩237,316 | ₩240,052 | -1.71% | 168.2만 |
|---|
| 2026.06.08 | ₩248,138 | ₩252,121 | ₩244,289 | ₩245,979 | -0.87% | 193.8만 |
|---|
| 2026.06.05 | ₩246,261 | ₩249,506 | ₩242,881 | ₩245,523 | -0.30% | 222.9만 |
|---|
| 2026.06.04 | ₩244,584 | ₩249,694 | ₩242,975 | ₩246,945 | +0.97% | 131만 |
|---|
| 2026.06.03 | ₩246,757 | ₩251,477 | ₩244,356 | ₩247,669 | +0.37% | 184.6만 |
|---|
| 2026.06.02 | ₩240,776 | ₩245,684 | ₩240,414 | ₩244,826 | +1.68% | 130.9만 |
|---|
| 2026.06.01 | ₩238,710 | ₩244,906 | ₩237,705 | ₩241,714 | +1.26% | 188.1만 |
|---|
| 2026.05.29 | ₩235,988 | ₩237,919 | ₩233,802 | ₩235,867 | -0.05% | 329.9만 |
|---|
| 2026.05.28 | ₩237,705 | ₩240,588 | ₩236,069 | ₩236,980 | -0.30% | 223.4만 |
|---|
| 2026.05.27 | ₩229,792 | ₩236,766 | ₩228,009 | ₩234,191 | +1.91% | 238.8만 |
|---|
| 2026.05.26 | ₩235,626 | ₩241,299 | ₩233,065 | ₩233,185 | -1.04% | 174.9만 |
|---|
| 2026.05.22 | ₩233,842 | ₩238,965 | ₩232,689 | ₩238,295 | +1.90% | 189.9만 |
|---|
| 2026.05.21 | ₩243,109 | ₩243,579 | ₩232,314 | ₩233,413 | -3.99% | 271.8만 |
|---|
| 2026.05.20 | ₩245,349 | ₩247,722 | ₩237,772 | ₩240,507 | -1.97% | 224만 |
|---|
| 2026.05.19 | ₩242,747 | ₩246,355 | ₩238,389 | ₩244,584 | +0.76% | 284.2만 |
|---|
| 2026.05.18 | ₩232,662 | ₩241,486 | ₩230,449 | ₩241,124 | +3.64% | 198.4만 |
|---|
| 2026.05.15 | ₩232,528 | ₩236,752 | ₩232,166 | ₩236,297 | +1.62% | 206.6만 |
|---|
| 2026.05.14 | ₩230,986 | ₩232,810 | ₩228,907 | ₩230,007 | -0.42% | 218.6만 |
|---|
| 2026.05.13 | ₩236,243 | ₩237,396 | ₩229,108 | ₩230,423 | -2.46% | 334.7만 |
|---|
| 2026.05.12 | ₩237,155 | ₩238,241 | ₩234,821 | ₩235,264 | -0.80% | 325.7만 |
|---|
| 2026.05.11 | ₩232,689 | ₩236,484 | ₩230,074 | ₩235,170 | +1.07% | 243.2만 |
|---|
| 2026.05.08 | ₩225,407 | ₩230,610 | ₩223,717 | ₩230,074 | +2.07% | 291.8만 |
|---|
| 2026.05.07 | ₩225,823 | ₩228,264 | ₩221,867 | ₩225,715 | -0.05% | 247.8만 |
|---|
| 2026.05.06 | ₩232,743 | ₩235,291 | ₩227,834 | ₩230,289 | -1.05% | 237.9만 |
|---|
| 2026.05.05 | ₩239,730 | ₩243,284 | ₩238,617 | ₩241,741 | +0.84% | 168.8만 |
|---|
| 2026.05.04 | ₩236,270 | ₩242,291 | ₩234,862 | ₩239,341 | +1.30% | 236.9만 |
|---|
| 2026.05.01 | ₩238,710 | ₩241,728 | ₩231,710 | ₩236,283 | -1.02% | 243.2만 |
|---|
| 2026.04.30 | ₩231,442 | ₩240,561 | ₩229,967 | ₩240,253 | +3.81% | 361.3만 |
|---|
| 2026.04.29 | ₩221,478 | ₩237,584 | ₩221,277 | ₩232,662 | +5.05% | 375.7만 |
|---|
| 2026.04.28 | ₩223,637 | ₩224,227 | ₩220,686 | ₩221,451 | -0.98% | 282.9만 |
|---|
| 2026.04.27 | ₩218,930 | ₩223,932 | ₩218,769 | ₩220,070 | +0.52% | 277.1만 |
|---|
| 2026.04.24 | ₩215,912 | ₩218,541 | ₩214,638 | ₩218,393 | +1.15% | 243.4만 |
|---|
| 2026.04.23 | ₩216,489 | ₩218,018 | ₩211,889 | ₩213,941 | -1.18% | 228.7만 |
|---|
| 2026.04.22 | ₩215,590 | ₩217,052 | ₩214,316 | ₩215,443 | -0.07% | 194.6만 |
|---|
| 2026.04.21 | ₩211,286 | ₩214,678 | ₩208,644 | ₩213,740 | +1.16% | 180.7만 |
|---|
| 2026.04.20 | ₩208,979 | ₩210,709 | ₩207,383 | ₩208,872 | -0.05% | 212만 |
|---|
| 2026.04.17 | ₩210,655 | ₩212,479 | ₩205,962 | ₩209,703 | -0.45% | 369.4만 |
|---|
| 2026.04.16 | ₩217,119 | ₩221,317 | ₩217,092 | ₩219,037 | +0.88% | 248.1만 |
|---|
| 2026.04.15 | ₩211,755 | ₩217,066 | ₩210,427 | ₩216,502 | +2.24% | 231.1만 |
|---|
| 2026.04.14 | ₩213,726 | ₩214,893 | ₩210,776 | ₩212,908 | -0.38% | 248.1만 |
|---|
| 2026.04.13 | ₩215,993 | ₩218,112 | ₩212,425 | ₩215,108 | -0.41% | 322.2만 |
|---|
| 2026.04.10 | ₩214,826 | ₩216,717 | ₩209,904 | ₩213,565 | -0.59% | 292.7만 |
|---|
| 2026.04.09 | ₩225,313 | ₩227,982 | ₩214,437 | ₩216,006 | -4.13% | 331만 |
|---|
| 2026.04.08 | ₩223,556 | ₩226,440 | ₩218,822 | ₩225,300 | +0.78% | 378.1만 |
|---|
| 2026.04.07 | ₩230,798 | ₩237,571 | ₩230,007 | ₩234,285 | +1.51% | 381.6만 |
|---|
| 2026.04.06 | ₩235,318 | ₩237,852 | ₩232,904 | ₩237,812 | +1.06% | 224.8만 |
|---|
| 2026.04.02 | ₩242,251 | ₩243,123 | ₩234,446 | ₩236,310 | -2.45% | 294.7만 |
|---|
| 2026.04.01 | ₩241,406 | ₩243,082 | ₩232,206 | ₩235,546 | -2.43% | 570.7만 |
|---|
| 2026.03.31 | ₩248,125 | ₩251,276 | ₩239,555 | ₩244,316 | -1.53% | 455.1만 |
|---|
| 2026.03.30 | ₩254,133 | ₩255,621 | ₩247,763 | ₩247,843 | -2.47% | 280.5만 |
|---|
| 2026.03.27 | ₩245,764 | ₩252,832 | ₩244,021 | ₩252,497 | +2.74% | 356.8만 |
|---|
| 2026.03.26 | ₩243,216 | ₩251,545 | ₩243,149 | ₩246,770 | +1.46% | 327.6만 |
|---|
| 2026.03.25 | ₩243,941 | ₩248,406 | ₩241,071 | ₩243,123 | -0.34% | 265.8만 |
|---|
| 2026.03.24 | ₩239,756 | ₩248,594 | ₩239,059 | ₩246,918 | +2.99% | 423.6만 |
|---|
| 2026.03.23 | ₩229,484 | ₩239,502 | ₩229,323 | ₩237,048 | +3.30% | 306.1만 |
|---|
| 2026.03.20 | ₩239,126 | ₩239,877 | ₩234,580 | ₩235,318 | -1.59% | 606.9만 |
|---|
| 2026.03.19 | ₩233,842 | ₩240,078 | ₩232,340 | ₩239,166 | +2.28% | 524.8만 |
|---|
| 2026.03.18 | ₩234,553 | ₩237,933 | ₩231,656 | ₩231,656 | -1.23% | 450.6만 |
|---|
| 2026.03.17 | ₩234,178 | ₩234,969 | ₩230,007 | ₩231,616 | -1.09% | 368.5만 |
|---|
| 2026.03.16 | ₩232,300 | ₩234,258 | ₩229,323 | ₩232,649 | +0.15% | 314만 |
|---|
| 2026.03.13 | ₩231,858 | ₩236,270 | ₩230,879 | ₩231,656 | -0.09% | 360.7만 |
|---|
| 2026.03.12 | ₩227,378 | ₩239,220 | ₩227,311 | ₩233,467 | +2.68% | 652.8만 |
|---|
| 2026.03.11 | ₩219,050 | ₩227,311 | ₩218,098 | ₩227,311 | +3.77% | 378.3만 |
|---|
| 2026.03.10 | ₩217,253 | ₩222,430 | ₩215,403 | ₩217,924 | +0.31% | 361.6만 |
|---|
| 2026.03.09 | ₩225,327 | ₩225,327 | ₩216,905 | ₩218,594 | -2.99% | 471.9만 |
|---|
| 2026.03.06 | ₩223,436 | ₩225,058 | ₩216,717 | ₩222,564 | -0.39% | 348.1만 |
|---|
| 2026.03.05 | ₩223,717 | ₩227,472 | ₩220,391 | ₩223,208 | -0.23% | 435만 |
|---|
| 2026.03.04 | ₩212,801 | ₩221,384 | ₩212,305 | ₩220,901 | +3.81% | 282.3만 |
|---|
| 2026.03.03 | ₩217,253 | ₩219,104 | ₩209,529 | ₩214,276 | -1.37% | 291.9만 |
|---|
| 2026.03.02 | ₩213,914 | ₩215,429 | ₩208,898 | ₩214,813 | +0.42% | 294만 |
|---|
| 2026.02.27 | ₩204,124 | ₩206,967 | ₩200,772 | ₩206,967 | +1.39% | 425.1만 |
|---|
| 2026.02.26 | ₩202,502 | ₩206,847 | ₩200,007 | ₩204,460 | +0.97% | 247.6만 |
|---|
| 2026.02.25 | ₩207,826 | ₩208,241 | ₩200,798 | ₩203,722 | -1.97% | 285.6만 |
|---|
| 2026.02.24 | ₩206,243 | ₩207,638 | ₩203,856 | ₩207,008 | +0.37% | 171.2만 |
|---|
| 2026.02.23 | ₩206,766 | ₩210,816 | ₩204,191 | ₩207,665 | +0.43% | 290.5만 |
|---|
| 2026.02.20 | ₩207,906 | ₩210,615 | ₩206,525 | ₩208,872 | +0.46% | 260.4만 |
|---|
| 2026.02.19 | ₩212,171 | ₩213,324 | ₩208,000 | ₩208,416 | -1.77% | 230.2만 |
|---|
| 2026.02.18 | ₩214,196 | ₩215,148 | ₩210,347 | ₩211,084 | -1.45% | 260.9만 |
|---|
| 2026.02.17 | ₩214,571 | ₩217,602 | ₩209,623 | ₩212,104 | -1.15% | 409.8만 |
|---|
| 2026.02.13 | ₩208,671 | ₩214,316 | ₩207,866 | ₩214,263 | +2.68% | 180.6만 |
|---|
| 2026.02.12 | ₩216,140 | ₩219,654 | ₩209,301 | ₩209,556 | -3.05% | 227.5만 |
|---|
| 2026.02.11 | ₩213,874 | ₩216,623 | ₩212,010 | ₩216,583 | +1.27% | 204.8만 |
|---|
| 2026.02.10 | ₩210,789 | ₩211,379 | ₩208,925 | ₩210,964 | +0.08% | 153.7만 |
|---|
| 2026.02.09 | ₩213,230 | ₩213,297 | ₩209,395 | ₩211,219 | -0.94% | 211.9만 |
|---|
| 2026.02.06 | ₩207,477 | ₩213,431 | ₩207,464 | ₩211,621 | +2.00% | 241.5만 |
|---|
| 2026.02.05 | ₩204,245 | ₩207,316 | ₩201,415 | ₩207,101 | +1.40% | 250.1만 |
|---|
| 2026.02.04 | ₩201,161 | ₩209,194 | ₩199,015 | ₩207,450 | +3.13% | 467.4만 |
|---|
| 2026.02.03 | ₩192,108 | ₩198,612 | ₩189,681 | ₩198,599 | +3.38% | 426.1만 |
|---|
| 2026.02.02 | ₩189,091 | ₩191,907 | ₩188,005 | ₩190,754 | +0.88% | 260.7만 |
|---|
| 2026.01.30 | ₩191,894 | ₩192,806 | ₩188,608 | ₩192,524 | +0.33% | 187만 |
|---|
| 2026.01.29 | ₩194,455 | ₩198,425 | ₩193,087 | ₩193,221 | -0.63% | 229.1만 |
|---|
| 2026.01.28 | ₩189,466 | ₩190,915 | ₩186,892 | ₩190,539 | +0.57% | 167.6만 |
|---|
| 2026.01.27 | ₩189,761 | ₩191,102 | ₩187,643 | ₩187,763 | -1.05% | 162.6만 |
|---|
| 2026.01.26 | ₩191,894 | ₩192,108 | ₩187,683 | ₩188,273 | -1.89% | 134.2만 |
|---|
| 2026.01.23 | ₩192,725 | ₩196,976 | ₩189,708 | ₩189,815 | -1.51% | 204.7만 |
|---|
| 2026.01.22 | ₩188,876 | ₩191,947 | ₩187,817 | ₩190,338 | +0.77% | 254.6만 |
|---|
| 2026.01.21 | ₩189,413 | ₩192,886 | ₩188,286 | ₩189,949 | +0.28% | 254.9만 |
|---|
| 2026.01.20 | ₩186,409 | ₩188,072 | ₩183,445 | ₩185,698 | -0.38% | 212.8만 |
|---|
| 2026.01.16 | ₩186,409 | ₩188,796 | ₩185,094 | ₩185,443 | -0.52% | 243.8만 |
|---|
| 2026.01.15 | ₩188,152 | ₩190,056 | ₩186,945 | ₩187,763 | -0.21% | 200.5만 |
|---|
| 2026.01.14 | ₩186,865 | ₩192,135 | ₩185,953 | ₩189,614 | +1.47% | 230.9만 |
|---|
| 2026.01.13 | ₩185,792 | ₩188,662 | ₩184,491 | ₩184,665 | -0.61% | 279.4만 |
|---|
| 2026.01.12 | ₩190,083 | ₩190,231 | ₩184,880 | ₩186,208 | -2.04% | 240.1만 |
|---|
| 2026.01.09 | ₩194,294 | ₩195,367 | ₩190,030 | ₩190,647 | -1.88% | 271만 |
|---|
| 2026.01.08 | ₩185,859 | ₩194,254 | ₩183,311 | ₩193,409 | +4.06% | 294.6만 |
|---|
| 2026.01.07 | ₩185,068 | ₩191,921 | ₩181,728 | ₩184,907 | -0.09% | 417.9만 |
|---|
| 2026.01.06 | ₩187,401 | ₩188,554 | ₩182,546 | ₩183,257 | -2.21% | 299.6만 |
|---|
| 2026.01.05 | ₩182,386 | ₩190,419 | ₩182,117 | ₩187,723 | +2.93% | 482만 |
|---|
| 2026.01.02 | ₩172,998 | ₩175,184 | ₩172,636 | ₩175,104 | +1.22% | 177.7만 |
|---|
| 2025.12.31 | ₩174,071 | ₩174,580 | ₩171,644 | ₩173,052 | -0.59% | 133.9만 |
|---|
| 2025.12.30 | ₩173,078 | ₩174,017 | ₩172,529 | ₩173,749 | +0.39% | 148.3만 |
|---|
| 2025.12.29 | ₩172,381 | ₩172,716 | ₩170,530 | ₩172,448 | +0.04% | 160만 |
|---|
| 2025.12.26 | ₩171,952 | ₩172,971 | ₩170,812 | ₩171,322 | -0.37% | 131.7만 |
|---|
| 2025.12.24 | ₩173,159 | ₩174,420 | ₩172,207 | ₩172,207 | -0.55% | 97.2만 |
|---|
| 2025.12.23 | ₩172,985 | ₩173,990 | ₩172,462 | ₩173,159 | +0.10% | 170.8만 |
|---|
| 2025.12.22 | ₩174,983 | ₩175,761 | ₩172,918 | ₩172,985 | -1.14% | 148.6만 |
|---|
| 2025.12.19 | ₩173,602 | ₩175,211 | ₩171,657 | ₩172,851 | -0.43% | 484.3만 |
|---|
| 2025.12.18 | ₩177,357 | ₩177,625 | ₩171,576 | ₩173,172 | -2.36% | 267.8만 |
|---|
| 2025.12.17 | ₩177,061 | ₩178,362 | ₩174,339 | ₩177,008 | -0.03% | 460.4만 |
|---|
| 2025.12.16 | ₩187,964 | ₩189,051 | ₩176,297 | ₩176,726 | -5.98% | 497.1만 |
|---|
| 2025.12.15 | ₩189,574 | ₩190,137 | ₩187,052 | ₩189,775 | +0.11% | 299.2만 |
|---|
| 2025.12.12 | ₩192,672 | ₩193,181 | ₩188,796 | ₩189,681 | -1.55% | 193.2만 |
|---|
| 2025.12.11 | ₩190,432 | ₩194,402 | ₩189,694 | ₩192,350 | +1.01% | 292.4만 |
|---|
| 2025.12.10 | ₩187,522 | ₩192,913 | ₩186,275 | ₩192,859 | +2.85% | 211만 |
|---|
| 2025.12.09 | ₩185,845 | ₩188,514 | ₩184,920 | ₩187,589 | +0.94% | 130.9만 |
|---|
| 2025.12.08 | ₩185,618 | ₩187,817 | ₩184,464 | ₩186,489 | +0.47% | 252.6만 |
|---|
| 2025.12.05 | ₩187,361 | ₩191,143 | ₩186,717 | ₩186,892 | -0.25% | 234.6만 |
|---|
| 2025.12.04 | ₩187,374 | ₩188,528 | ₩183,955 | ₩186,972 | -0.21% | 217.9만 |
|---|
| 2025.12.03 | ₩185,524 | ₩188,125 | ₩183,834 | ₩187,549 | +1.09% | 218.7만 |
|---|
| 2025.12.02 | ₩186,905 | ₩187,401 | ₩182,721 | ₩184,491 | -1.29% | 203.8만 |
|---|
| 2025.12.01 | ₩183,686 | ₩188,702 | ₩183,499 | ₩187,428 | +2.04% | 206.4만 |
|---|
| 2025.11.28 | ₩181,621 | ₩184,974 | ₩181,353 | ₩183,673 | +1.13% | 94.3만 |
|---|
| 2025.11.26 | ₩179,623 | ₩182,895 | ₩179,542 | ₩180,991 | +0.76% | 112.8만 |
|---|
| 2025.11.25 | ₩177,947 | ₩180,548 | ₩175,774 | ₩179,878 | +1.09% | 179.2만 |
|---|
| 2025.11.24 | ₩179,288 | ₩179,998 | ₩175,184 | ₩178,631 | -0.37% | 303.4만 |
|---|
| 2025.11.21 | ₩176,901 | ₩180,428 | ₩175,238 | ₩179,328 | +1.37% | 232.5만 |
|---|
| 2025.11.20 | ₩180,803 | ₩183,740 | ₩176,954 | ₩177,008 | -2.10% | 215.5만 |
|---|
| 2025.11.19 | ₩182,064 | ₩182,184 | ₩178,429 | ₩180,361 | -0.94% | 292.7만 |
|---|
| 2025.11.18 | ₩182,412 | ₩186,462 | ₩182,077 | ₩185,618 | +1.76% | 238.8만 |
|---|
| 2025.11.17 | ₩188,729 | ₩188,729 | ₩182,640 | ₩183,257 | -2.90% | 281.3만 |
|---|
| 2025.11.14 | ₩189,869 | ₩192,108 | ₩187,133 | ₩190,861 | +0.52% | 263.4만 |
|---|
| 2025.11.13 | ₩185,524 | ₩188,541 | ₩185,524 | ₩187,079 | +0.84% | 244.4만 |
|---|
| 2025.11.12 | ₩187,884 | ₩190,097 | ₩184,867 | ₩185,094 | -1.48% | 205.8만 |
|---|
| 2025.11.11 | ₩187,213 | ₩191,693 | ₩187,160 | ₩188,890 | +0.90% | 221.6만 |
|---|
| 2025.11.10 | ₩184,612 | ₩187,575 | ₩182,037 | ₩185,939 | +0.72% | 192.7만 |
|---|
| 2025.11.07 | ₩185,993 | ₩188,769 | ₩183,257 | ₩185,001 | -0.53% | 212.4만 |
|---|
| 2025.11.06 | ₩183,217 | ₩188,300 | ₩182,855 | ₩185,336 | +1.16% | 207.4만 |
|---|
| 2025.11.05 | ₩182,372 | ₩184,974 | ₩181,125 | ₩182,292 | -0.04% | 220.7만 |
|---|
| 2025.11.04 | ₩181,514 | ₩183,163 | ₩178,858 | ₩182,050 | +0.30% | 266.5만 |
|---|
| 2025.11.03 | ₩183,351 | ₩186,315 | ₩180,481 | ₩184,960 | +0.88% | 263.7만 |
|---|
| 2025.10.31 | ₩183,324 | ₩184,598 | ₩181,380 | ₩182,573 | -0.41% | 191.8만 |
|---|
| 2025.10.30 | ₩184,089 | ₩189,587 | ₩182,466 | ₩183,820 | -0.15% | 309.4만 |
|---|
| 2025.10.29 | ₩177,745 | ₩186,114 | ₩175,412 | ₩185,068 | +4.12% | 445.6만 |
|---|
| 2025.10.28 | ₩179,797 | ₩182,037 | ₩179,247 | ₩179,247 | -0.31% | 236.7만 |
|---|
| 2025.10.27 | ₩181,460 | ₩182,560 | ₩179,824 | ₩181,608 | +0.08% | 250.2만 |
|---|
| 2025.10.24 | ₩183,512 | ₩184,196 | ₩180,977 | ₩181,018 | -1.36% | 169.8만 |
|---|
| 2025.10.23 | ₩177,370 | ₩183,686 | ₩177,196 | ₩182,131 | +2.68% | 282.4만 |
|---|
| 2025.10.22 | ₩173,213 | ₩176,297 | ₩171,322 | ₩176,217 | +1.73% | 214.5만 |
|---|
| 2025.10.21 | ₩175,090 | ₩175,197 | ₩170,209 | ₩172,462 | -1.50% | 231.5만 |
|---|
| 2025.10.20 | ₩173,494 | ₩175,801 | ₩173,494 | ₩174,795 | +0.75% | 199.8만 |
|---|
| 2025.10.17 | ₩173,038 | ₩175,479 | ₩172,180 | ₩173,360 | +0.19% | 175.7만 |
|---|
| 2025.10.16 | ₩174,339 | ₩175,197 | ₩171,214 | ₩172,140 | -1.26% | 216.1만 |
|---|
| 2025.10.15 | ₩176,914 | ₩177,450 | ₩172,636 | ₩173,762 | -1.78% | 186.5만 |
|---|
| 2025.10.14 | ₩171,845 | ₩178,322 | ₩171,214 | ₩175,466 | +2.11% | 194.1만 |
|---|
| 2025.10.13 | ₩171,657 | ₩174,299 | ₩171,053 | ₩174,057 | +1.40% | 121.9만 |
|---|
| 2025.10.10 | ₩174,366 | ₩176,646 | ₩169,967 | ₩169,994 | -2.51% | 196.4만 |
|---|