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 | ₩375,291 | ₩384,330 | ₩371,107 | ₩373,078 | -0.59% | 283.5만 |
| 2026.10.08 | ₩368,666 | ₩379,060 | ₩367,526 | ₩377,665 | +2.44% | 237.9만 |
| 2026.10.07 | ₩364,575 | ₩369,886 | ₩362,752 | ₩364,280 | -0.08% | 184.4만 |
| 2026.10.06 | ₩357,749 | ₩364,549 | ₩357,105 | ₩361,826 | +1.14% | 160.9만 |
| 2026.10.05 | ₩354,866 | ₩364,106 | ₩351,419 | ₩361,732 | +1.93% | 200.4만 |
| 2026.10.02 | ₩350,735 | ₩358,446 | ₩343,064 | ₩354,839 | +1.17% | 205.7만 |
| 2026.10.01 | ₩339,644 | ₩354,638 | ₩338,691 | ₩354,369 | +4.34% | 253만 |
| 2026.09.30 | ₩344,566 | ₩349,166 | ₩341,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩342,406 |
| -0.63% |
| 252.2만 |
| 2026.09.29 | ₩335,285 | ₩339,241 | ₩333,287 | ₩338,303 | +0.90% | 219만 |
|---|
| 2026.09.28 | ₩344,941 | ₩347,503 | ₩337,484 | ₩340,046 | -1.42% | 359.6만 |
|---|
| 2026.09.25 | ₩338,879 | ₩345,089 | ₩335,406 | ₩342,997 | +1.21% | 331.8만 |
|---|
| 2026.09.24 | ₩346,953 | ₩353,323 | ₩342,822 | ₩343,157 | -1.09% | 275.1만 |
|---|
| 2026.09.23 | ₩347,556 | ₩353,820 | ₩335,634 | ₩343,976 | -1.03% | 435.3만 |
|---|
| 2026.09.22 | ₩344,512 | ₩354,852 | ₩341,414 | ₩344,378 | -0.04% | 417.6만 |
|---|
| 2026.09.21 | ₩361,249 | ₩370,114 | ₩348,026 | ₩351,043 | -2.83% | 338.7만 |
|---|
| 2026.09.18 | ₩365,112 | ₩371,657 | ₩364,012 | ₩366,306 | +0.33% | 1017만 |
|---|
| 2026.09.17 | ₩350,628 | ₩367,754 | ₩349,367 | ₩367,754 | +4.88% | 357.5만 |
|---|
| 2026.09.16 | ₩349,313 | ₩358,473 | ₩347,838 | ₩354,906 | +1.60% | 267.1만 |
|---|
| 2026.09.15 | ₩346,175 | ₩357,682 | ₩345,974 | ₩355,308 | +2.64% | 287.8만 |
|---|
| 2026.09.14 | ₩352,854 | ₩355,214 | ₩339,858 | ₩344,753 | -2.30% | 353만 |
|---|
| 2026.09.11 | ₩346,859 | ₩355,979 | ₩346,685 | ₩347,986 | +0.32% | 258.1만 |
|---|
| 2026.09.10 | ₩353,739 | ₩353,739 | ₩345,826 | ₩346,698 | -1.99% | 294.2만 |
|---|
| 2026.09.09 | ₩351,633 | ₩353,605 | ₩345,920 | ₩349,742 | -0.54% | 218.1만 |
|---|
| 2026.09.08 | ₩348,696 | ₩350,038 | ₩346,416 | ₩347,543 | -0.33% | 251만 |
|---|
| 2026.09.04 | ₩337,672 | ₩344,646 | ₩332,603 | ₩342,111 | +1.31% | 228.5만 |
|---|
| 2026.09.03 | ₩343,077 | ₩349,608 | ₩340,636 | ₩341,535 | -0.45% | 271.8만 |
|---|
| 2026.09.02 | ₩335,406 | ₩346,658 | ₩334,574 | ₩343,453 | +2.40% | 288.7만 |
|---|
| 2026.09.01 | ₩337,511 | ₩338,034 | ₩331,449 | ₩337,994 | +0.14% | 309.7만 |
|---|
| 2026.08.31 | ₩332,764 | ₩336,170 | ₩326,098 | ₩330,698 | -0.62% | 443.8만 |
|---|
| 2026.08.28 | ₩323,510 | ₩328,123 | ₩321,699 | ₩327,252 | +1.16% | 172.9만 |
|---|
| 2026.08.27 | ₩325,267 | ₩328,110 | ₩318,025 | ₩321,619 | -1.12% | 242만 |
|---|
| 2026.08.26 | ₩313,907 | ₩327,439 | ₩313,223 | ₩324,864 | +3.49% | 223.5만 |
|---|
| 2026.08.25 | ₩321,203 | ₩324,556 | ₩317,260 | ₩317,716 | -1.09% | 217.6만 |
|---|
| 2026.08.24 | ₩323,349 | ₩329,920 | ₩321,216 | ₩324,502 | +0.36% | 230.1만 |
|---|
| 2026.08.21 | ₩322,249 | ₩327,868 | ₩321,874 | ₩325,723 | +1.08% | 265.4만 |
|---|
| 2026.08.20 | ₩326,246 | ₩331,195 | ₩320,908 | ₩321,874 | -1.34% | 311만 |
|---|
| 2026.08.19 | ₩327,560 | ₩328,217 | ₩322,169 | ₩324,945 | -0.80% | 299.8만 |
|---|
| 2026.08.18 | ₩321,874 | ₩326,702 | ₩319,460 | ₩326,554 | +1.45% | 310.8만 |
|---|
| 2026.08.17 | ₩314,497 | ₩322,772 | ₩312,432 | ₩322,611 | +2.58% | 382.1만 |
|---|
| 2026.08.14 | ₩312,030 | ₩316,697 | ₩307,684 | ₩313,304 | +0.41% | 265.4만 |
|---|
| 2026.08.13 | ₩300,375 | ₩312,338 | ₩299,637 | ₩311,963 | +3.86% | 239.3만 |
|---|
| 2026.08.12 | ₩296,700 | ₩303,902 | ₩296,700 | ₩302,534 | +1.97% | 257.5만 |
|---|
| 2026.08.11 | ₩288,345 | ₩301,327 | ₩287,286 | ₩300,898 | +4.35% | 291.4만 |
|---|
| 2026.08.10 | ₩278,836 | ₩289,485 | ₩277,576 | ₩289,042 | +3.66% | 308.1만 |
|---|
| 2026.08.07 | ₩271,500 | ₩276,328 | ₩268,899 | ₩273,472 | +0.73% | 290.9만 |
|---|
| 2026.08.06 | ₩280,258 | ₩282,015 | ₩269,904 | ₩275,631 | -1.65% | 254.8만 |
|---|
| 2026.08.05 | ₩281,398 | ₩283,557 | ₩268,644 | ₩271,648 | -3.46% | 383.4만 |
|---|
| 2026.08.04 | ₩271,487 | ₩277,401 | ₩269,033 | ₩276,127 | +1.71% | 349만 |
|---|
| 2026.08.03 | ₩280,499 | ₩283,772 | ₩275,014 | ₩276,530 | -1.42% | 199.2만 |
|---|
| 2026.07.31 | ₩286,333 | ₩286,991 | ₩280,111 | ₩283,893 | -0.85% | 291.4만 |
|---|
| 2026.07.30 | ₩274,934 | ₩283,893 | ₩273,472 | ₩282,444 | +2.73% | 198.2만 |
|---|
| 2026.07.29 | ₩281,639 | ₩283,866 | ₩276,275 | ₩277,361 | -1.52% | 227.1만 |
|---|
| 2026.07.28 | ₩279,614 | ₩281,787 | ₩275,175 | ₩276,074 | -1.27% | 209.2만 |
|---|
| 2026.07.27 | ₩273,458 | ₩280,231 | ₩269,301 | ₩278,716 | +1.92% | 193.6만 |
|---|
| 2026.07.24 | ₩276,556 | ₩282,498 | ₩275,403 | ₩277,308 | +0.27% | 166.5만 |
|---|
| 2026.07.23 | ₩287,782 | ₩288,761 | ₩275,953 | ₩277,589 | -3.54% | 380.9만 |
|---|
| 2026.07.22 | ₩289,686 | ₩289,794 | ₩282,002 | ₩283,530 | -2.12% | 258.4만 |
|---|
| 2026.07.21 | ₩282,820 | ₩284,845 | ₩280,808 | ₩284,684 | +0.66% | 224.1만 |
|---|
| 2026.07.20 | ₩276,369 | ₩283,048 | ₩276,369 | ₩280,030 | +1.32% | 211.9만 |
|---|
| 2026.07.17 | ₩275,765 | ₩277,804 | ₩272,855 | ₩277,428 | +0.60% | 236.3만 |
|---|
| 2026.07.16 | ₩265,961 | ₩271,876 | ₩265,036 | ₩269,998 | +1.52% | 262.8만 |
|---|
| 2026.07.15 | ₩268,711 | ₩268,845 | ₩260,449 | ₩263,078 | -2.10% | 247.1만 |
|---|
| 2026.07.14 | ₩268,228 | ₩270,454 | ₩266,163 | ₩270,173 | +0.72% | 285.3만 |
|---|
| 2026.07.13 | ₩257,821 | ₩266,324 | ₩256,319 | ₩265,935 | +3.15% | 309.2만 |
|---|
| 2026.07.10 | ₩257,284 | ₩258,894 | ₩249,573 | ₩252,617 | -1.81% | 266.5만 |
|---|
| 2026.07.09 | ₩253,449 | ₩255,702 | ₩251,088 | ₩254,575 | +0.44% | 259.9만 |
|---|
| 2026.07.08 | ₩244,678 | ₩254,642 | ₩243,578 | ₩251,880 | +2.94% | 381.7만 |
|---|
| 2026.07.07 | ₩239,487 | ₩242,599 | ₩235,880 | ₩239,849 | +0.15% | 251.7만 |
|---|
| 2026.07.06 | ₩235,290 | ₩240,386 | ₩235,290 | ₩237,824 | +1.08% | 192.1만 |
|---|
| 2026.07.02 | ₩236,041 | ₩240,279 | ₩234,150 | ₩236,604 | +0.24% | 195.8만 |
|---|
| 2026.07.01 | ₩227,605 | ₩234,150 | ₩227,578 | ₩234,029 | +2.82% | 248.2만 |
|---|
| 2026.06.30 | ₩234,807 | ₩235,544 | ₩226,425 | ₩226,720 | -3.44% | 366.8만 |
|---|
| 2026.06.29 | ₩233,345 | ₩238,710 | ₩232,795 | ₩233,425 | +0.03% | 268만 |
|---|
| 2026.06.26 | ₩229,335 | ₩232,835 | ₩229,000 | ₩230,207 | +0.38% | 302.7만 |
|---|
| 2026.06.25 | ₩223,863 | ₩232,057 | ₩223,796 | ₩230,354 | +2.90% | 278.4만 |
|---|
| 2026.06.24 | ₩224,480 | ₩228,329 | ₩221,918 | ₩226,170 | +0.75% | 336.4만 |
|---|
| 2026.06.23 | ₩225,982 | ₩230,421 | ₩223,917 | ₩228,450 | +1.09% | 332만 |
|---|
| 2026.06.22 | ₩223,058 | ₩226,840 | ₩221,033 | ₩225,861 | +1.26% | 379.7만 |
|---|
| 2026.06.18 | ₩222,213 | ₩223,970 | ₩220,081 | ₩222,817 | +0.27% | 562.7만 |
|---|
| 2026.06.17 | ₩230,207 | ₩230,596 | ₩223,850 | ₩224,198 | -2.61% | 431.1만 |
|---|
| 2026.06.16 | ₩228,866 | ₩232,071 | ₩228,544 | ₩230,676 | +0.79% | 180.3만 |
|---|
| 2026.06.15 | ₩232,808 | ₩234,029 | ₩229,362 | ₩232,366 | -0.19% | 302.9만 |
|---|
| 2026.06.12 | ₩238,200 | ₩243,913 | ₩236,993 | ₩240,668 | +1.04% | 270.7만 |
|---|
| 2026.06.11 | ₩248,486 | ₩249,117 | ₩238,549 | ₩238,857 | -3.88% | 203.5만 |
|---|
| 2026.06.10 | ₩242,585 | ₩249,425 | ₩241,003 | ₩243,712 | +0.46% | 202.9만 |
|---|
| 2026.06.09 | ₩244,235 | ₩245,415 | ₩237,328 | ₩240,064 | -1.71% | 168.2만 |
|---|
| 2026.06.08 | ₩248,151 | ₩252,134 | ₩244,302 | ₩245,992 | -0.87% | 193.8만 |
|---|
| 2026.06.05 | ₩246,274 | ₩249,519 | ₩242,894 | ₩245,536 | -0.30% | 222.9만 |
|---|
| 2026.06.04 | ₩244,597 | ₩249,707 | ₩242,988 | ₩246,958 | +0.97% | 131만 |
|---|
| 2026.06.03 | ₩246,770 | ₩251,491 | ₩244,369 | ₩247,682 | +0.37% | 184.6만 |
|---|
| 2026.06.02 | ₩240,788 | ₩245,697 | ₩240,426 | ₩244,839 | +1.68% | 130.9만 |
|---|
| 2026.06.01 | ₩238,723 | ₩244,919 | ₩237,717 | ₩241,727 | +1.26% | 188.1만 |
|---|
| 2026.05.29 | ₩236,000 | ₩237,932 | ₩233,814 | ₩235,880 | -0.05% | 329.9만 |
|---|
| 2026.05.28 | ₩237,717 | ₩240,601 | ₩236,081 | ₩236,993 | -0.30% | 223.4만 |
|---|
| 2026.05.27 | ₩229,804 | ₩236,778 | ₩228,021 | ₩234,203 | +1.91% | 238.8만 |
|---|
| 2026.05.26 | ₩235,638 | ₩241,311 | ₩233,077 | ₩233,197 | -1.04% | 174.9만 |
|---|
| 2026.05.22 | ₩233,855 | ₩238,978 | ₩232,701 | ₩238,307 | +1.90% | 189.9만 |
|---|
| 2026.05.21 | ₩243,122 | ₩243,591 | ₩232,326 | ₩233,425 | -3.99% | 271.8만 |
|---|
| 2026.05.20 | ₩245,362 | ₩247,735 | ₩237,784 | ₩240,520 | -1.97% | 224만 |
|---|
| 2026.05.19 | ₩242,760 | ₩246,367 | ₩238,401 | ₩244,597 | +0.76% | 284.2만 |
|---|
| 2026.05.18 | ₩232,674 | ₩241,499 | ₩230,461 | ₩241,137 | +3.64% | 198.4만 |
|---|
| 2026.05.15 | ₩232,540 | ₩236,765 | ₩232,178 | ₩236,309 | +1.62% | 206.6만 |
|---|
| 2026.05.14 | ₩230,998 | ₩232,822 | ₩228,919 | ₩230,019 | -0.42% | 218.6만 |
|---|
| 2026.05.13 | ₩236,255 | ₩237,409 | ₩229,120 | ₩230,435 | -2.46% | 334.7만 |
|---|
| 2026.05.12 | ₩237,167 | ₩238,254 | ₩234,834 | ₩235,276 | -0.80% | 325.7만 |
|---|
| 2026.05.11 | ₩232,701 | ₩236,497 | ₩230,086 | ₩235,182 | +1.07% | 243.2만 |
|---|
| 2026.05.08 | ₩225,419 | ₩230,622 | ₩223,729 | ₩230,086 | +2.07% | 291.8만 |
|---|
| 2026.05.07 | ₩225,835 | ₩228,275 | ₩221,878 | ₩225,727 | -0.05% | 247.8만 |
|---|
| 2026.05.06 | ₩232,755 | ₩235,303 | ₩227,846 | ₩230,301 | -1.05% | 237.9만 |
|---|
| 2026.05.05 | ₩239,742 | ₩243,296 | ₩238,629 | ₩241,754 | +0.84% | 168.8만 |
|---|
| 2026.05.04 | ₩236,282 | ₩242,304 | ₩234,874 | ₩239,353 | +1.30% | 236.9만 |
|---|
| 2026.05.01 | ₩238,723 | ₩241,740 | ₩231,722 | ₩236,295 | -1.02% | 243.2만 |
|---|
| 2026.04.30 | ₩231,454 | ₩240,574 | ₩229,979 | ₩240,265 | +3.81% | 361.3만 |
|---|
| 2026.04.29 | ₩221,489 | ₩237,596 | ₩221,288 | ₩232,674 | +5.05% | 375.7만 |
|---|
| 2026.04.28 | ₩223,648 | ₩224,239 | ₩220,698 | ₩221,462 | -0.98% | 282.9만 |
|---|
| 2026.04.27 | ₩218,941 | ₩223,944 | ₩218,780 | ₩220,081 | +0.52% | 277.1만 |
|---|
| 2026.04.24 | ₩215,924 | ₩218,552 | ₩214,649 | ₩218,405 | +1.15% | 243.4만 |
|---|
| 2026.04.23 | ₩216,500 | ₩218,029 | ₩211,900 | ₩213,952 | -1.18% | 228.7만 |
|---|
| 2026.04.22 | ₩215,602 | ₩217,064 | ₩214,328 | ₩215,454 | -0.07% | 194.6만 |
|---|
| 2026.04.21 | ₩211,297 | ₩214,690 | ₩208,655 | ₩213,751 | +1.16% | 180.7만 |
|---|
| 2026.04.20 | ₩208,990 | ₩210,720 | ₩207,394 | ₩208,883 | -0.05% | 212만 |
|---|
| 2026.04.17 | ₩210,666 | ₩212,490 | ₩205,972 | ₩209,714 | -0.45% | 369.4만 |
|---|
| 2026.04.16 | ₩217,131 | ₩221,328 | ₩217,104 | ₩219,048 | +0.88% | 248.1만 |
|---|
| 2026.04.15 | ₩211,766 | ₩217,077 | ₩210,438 | ₩216,514 | +2.24% | 231.1만 |
|---|
| 2026.04.14 | ₩213,737 | ₩214,904 | ₩210,787 | ₩212,919 | -0.38% | 248.1만 |
|---|
| 2026.04.13 | ₩216,004 | ₩218,123 | ₩212,437 | ₩215,119 | -0.41% | 322.2만 |
|---|
| 2026.04.10 | ₩214,837 | ₩216,728 | ₩209,915 | ₩213,577 | -0.59% | 292.7만 |
|---|
| 2026.04.09 | ₩225,325 | ₩227,994 | ₩214,448 | ₩216,017 | -4.13% | 331만 |
|---|
| 2026.04.08 | ₩223,568 | ₩226,451 | ₩218,834 | ₩225,312 | +0.78% | 378.1만 |
|---|
| 2026.04.07 | ₩230,810 | ₩237,583 | ₩230,019 | ₩234,297 | +1.51% | 381.6만 |
|---|
| 2026.04.06 | ₩235,330 | ₩237,865 | ₩232,916 | ₩237,824 | +1.06% | 224.8만 |
|---|
| 2026.04.02 | ₩242,264 | ₩243,135 | ₩234,458 | ₩236,322 | -2.45% | 294.7만 |
|---|
| 2026.04.01 | ₩241,419 | ₩243,095 | ₩232,218 | ₩235,558 | -2.43% | 570.7만 |
|---|
| 2026.03.31 | ₩248,138 | ₩251,289 | ₩239,568 | ₩244,329 | -1.53% | 455.1만 |
|---|
| 2026.03.30 | ₩254,146 | ₩255,635 | ₩247,776 | ₩247,856 | -2.47% | 280.5만 |
|---|
| 2026.03.27 | ₩245,777 | ₩252,845 | ₩244,034 | ₩252,510 | +2.74% | 356.8만 |
|---|
| 2026.03.26 | ₩243,229 | ₩251,558 | ₩243,162 | ₩246,783 | +1.46% | 327.6만 |
|---|
| 2026.03.25 | ₩243,953 | ₩248,419 | ₩241,083 | ₩243,135 | -0.34% | 265.8만 |
|---|
| 2026.03.24 | ₩239,769 | ₩248,607 | ₩239,072 | ₩246,931 | +2.99% | 423.6만 |
|---|
| 2026.03.23 | ₩229,496 | ₩239,514 | ₩229,335 | ₩237,060 | +3.30% | 306.1만 |
|---|
| 2026.03.20 | ₩239,139 | ₩239,890 | ₩234,592 | ₩235,330 | -1.59% | 606.9만 |
|---|
| 2026.03.19 | ₩233,855 | ₩240,091 | ₩232,353 | ₩239,179 | +2.28% | 524.8만 |
|---|
| 2026.03.18 | ₩234,565 | ₩237,945 | ₩231,669 | ₩231,669 | -1.23% | 450.6만 |
|---|
| 2026.03.17 | ₩234,190 | ₩234,981 | ₩230,019 | ₩231,628 | -1.09% | 368.5만 |
|---|
| 2026.03.16 | ₩232,312 | ₩234,270 | ₩229,335 | ₩232,661 | +0.15% | 314만 |
|---|
| 2026.03.13 | ₩231,870 | ₩236,282 | ₩230,891 | ₩231,669 | -0.09% | 360.7만 |
|---|
| 2026.03.12 | ₩227,390 | ₩239,233 | ₩227,323 | ₩233,479 | +2.68% | 652.8만 |
|---|
| 2026.03.11 | ₩219,062 | ₩227,323 | ₩218,110 | ₩227,323 | +3.77% | 378.3만 |
|---|
| 2026.03.10 | ₩217,265 | ₩222,441 | ₩215,414 | ₩217,935 | +0.31% | 361.6만 |
|---|
| 2026.03.09 | ₩225,338 | ₩225,338 | ₩216,916 | ₩218,606 | -2.99% | 471.9만 |
|---|
| 2026.03.06 | ₩223,447 | ₩225,070 | ₩216,728 | ₩222,576 | -0.39% | 348.1만 |
|---|
| 2026.03.05 | ₩223,729 | ₩227,484 | ₩220,403 | ₩223,219 | -0.23% | 435만 |
|---|
| 2026.03.04 | ₩212,812 | ₩221,395 | ₩212,316 | ₩220,913 | +3.81% | 282.3만 |
|---|
| 2026.03.03 | ₩217,265 | ₩219,115 | ₩209,540 | ₩214,287 | -1.37% | 291.9만 |
|---|
| 2026.03.02 | ₩213,925 | ₩215,441 | ₩208,909 | ₩214,824 | +0.42% | 294만 |
|---|
| 2026.02.27 | ₩204,135 | ₩206,978 | ₩200,782 | ₩206,978 | +1.39% | 425.1만 |
|---|
| 2026.02.26 | ₩202,512 | ₩206,857 | ₩200,018 | ₩204,470 | +0.97% | 247.6만 |
|---|
| 2026.02.25 | ₩207,836 | ₩208,252 | ₩200,809 | ₩203,733 | -1.97% | 285.6만 |
|---|
| 2026.02.24 | ₩206,254 | ₩207,649 | ₩203,867 | ₩207,018 | +0.37% | 171.2만 |
|---|
| 2026.02.23 | ₩206,777 | ₩210,827 | ₩204,202 | ₩207,676 | +0.43% | 290.5만 |
|---|
| 2026.02.20 | ₩207,917 | ₩210,626 | ₩206,536 | ₩208,883 | +0.46% | 260.4만 |
|---|
| 2026.02.19 | ₩212,182 | ₩213,335 | ₩208,011 | ₩208,427 | -1.77% | 230.2만 |
|---|
| 2026.02.18 | ₩214,207 | ₩215,159 | ₩210,358 | ₩211,095 | -1.45% | 260.9만 |
|---|
| 2026.02.17 | ₩214,582 | ₩217,613 | ₩209,634 | ₩212,115 | -1.15% | 409.8만 |
|---|
| 2026.02.13 | ₩208,681 | ₩214,328 | ₩207,877 | ₩214,274 | +2.68% | 180.6만 |
|---|
| 2026.02.12 | ₩216,152 | ₩219,665 | ₩209,312 | ₩209,567 | -3.05% | 227.5만 |
|---|
| 2026.02.11 | ₩213,885 | ₩216,634 | ₩212,021 | ₩216,594 | +1.27% | 204.8만 |
|---|
| 2026.02.10 | ₩210,800 | ₩211,390 | ₩208,936 | ₩210,975 | +0.08% | 153.7만 |
|---|
| 2026.02.09 | ₩213,241 | ₩213,308 | ₩209,406 | ₩211,230 | -0.94% | 211.9만 |
|---|
| 2026.02.06 | ₩207,488 | ₩213,442 | ₩207,474 | ₩211,632 | +2.00% | 241.5만 |
|---|
| 2026.02.05 | ₩204,256 | ₩207,327 | ₩201,426 | ₩207,112 | +1.40% | 250.1만 |
|---|
| 2026.02.04 | ₩201,171 | ₩209,204 | ₩199,025 | ₩207,461 | +3.13% | 467.4만 |
|---|
| 2026.02.03 | ₩192,118 | ₩198,623 | ₩189,691 | ₩198,609 | +3.38% | 426.1만 |
|---|
| 2026.02.02 | ₩189,101 | ₩191,917 | ₩188,014 | ₩190,764 | +0.88% | 260.7만 |
|---|
| 2026.01.30 | ₩191,904 | ₩192,816 | ₩188,618 | ₩192,534 | +0.33% | 187만 |
|---|
| 2026.01.29 | ₩194,465 | ₩198,435 | ₩193,097 | ₩193,231 | -0.63% | 229.1만 |
|---|
| 2026.01.28 | ₩189,476 | ₩190,925 | ₩186,901 | ₩190,549 | +0.57% | 167.6만 |
|---|
| 2026.01.27 | ₩189,771 | ₩191,112 | ₩187,652 | ₩187,773 | -1.05% | 162.6만 |
|---|
| 2026.01.26 | ₩191,904 | ₩192,118 | ₩187,693 | ₩188,283 | -1.89% | 134.2만 |
|---|
| 2026.01.23 | ₩192,735 | ₩196,987 | ₩189,718 | ₩189,825 | -1.51% | 204.7만 |
|---|
| 2026.01.22 | ₩188,886 | ₩191,957 | ₩187,827 | ₩190,348 | +0.77% | 254.6만 |
|---|
| 2026.01.21 | ₩189,423 | ₩192,896 | ₩188,296 | ₩189,959 | +0.28% | 254.9만 |
|---|
| 2026.01.20 | ₩186,418 | ₩188,081 | ₩183,455 | ₩185,708 | -0.38% | 212.8만 |
|---|
| 2026.01.16 | ₩186,418 | ₩188,806 | ₩185,104 | ₩185,453 | -0.52% | 243.8만 |
|---|
| 2026.01.15 | ₩188,162 | ₩190,066 | ₩186,955 | ₩187,773 | -0.21% | 200.5만 |
|---|
| 2026.01.14 | ₩186,874 | ₩192,145 | ₩185,962 | ₩189,624 | +1.47% | 230.9만 |
|---|
| 2026.01.13 | ₩185,802 | ₩188,672 | ₩184,501 | ₩184,675 | -0.61% | 279.4만 |
|---|
| 2026.01.12 | ₩190,093 | ₩190,241 | ₩184,890 | ₩186,217 | -2.04% | 240.1만 |
|---|
| 2026.01.09 | ₩194,304 | ₩195,377 | ₩190,040 | ₩190,656 | -1.88% | 271만 |
|---|
| 2026.01.08 | ₩185,869 | ₩194,264 | ₩183,320 | ₩193,419 | +4.06% | 294.6만 |
|---|
| 2026.01.07 | ₩185,077 | ₩191,931 | ₩181,738 | ₩184,916 | -0.09% | 417.9만 |
|---|
| 2026.01.06 | ₩187,411 | ₩188,564 | ₩182,556 | ₩183,267 | -2.21% | 299.6만 |
|---|
| 2026.01.05 | ₩182,395 | ₩190,428 | ₩182,127 | ₩187,733 | +2.93% | 482만 |
|---|
| 2026.01.02 | ₩173,007 | ₩175,193 | ₩172,645 | ₩175,113 | +1.22% | 177.7만 |
|---|
| 2025.12.31 | ₩174,080 | ₩174,590 | ₩171,653 | ₩173,061 | -0.59% | 133.9만 |
|---|
| 2025.12.30 | ₩173,088 | ₩174,026 | ₩172,538 | ₩173,758 | +0.39% | 148.3만 |
|---|
| 2025.12.29 | ₩172,390 | ₩172,725 | ₩170,539 | ₩172,457 | +0.04% | 160만 |
|---|
| 2025.12.26 | ₩171,961 | ₩172,980 | ₩170,821 | ₩171,331 | -0.37% | 131.7만 |
|---|
| 2025.12.24 | ₩173,168 | ₩174,429 | ₩172,216 | ₩172,216 | -0.55% | 97.2만 |
|---|
| 2025.12.23 | ₩172,994 | ₩174,000 | ₩172,471 | ₩173,168 | +0.10% | 170.8만 |
|---|
| 2025.12.22 | ₩174,992 | ₩175,770 | ₩172,927 | ₩172,994 | -1.14% | 148.6만 |
|---|
| 2025.12.19 | ₩173,611 | ₩175,220 | ₩171,666 | ₩172,860 | -0.43% | 484.3만 |
|---|
| 2025.12.18 | ₩177,366 | ₩177,634 | ₩171,585 | ₩173,181 | -2.36% | 267.8만 |
|---|
| 2025.12.17 | ₩177,071 | ₩178,372 | ₩174,348 | ₩177,017 | -0.03% | 460.4만 |
|---|
| 2025.12.16 | ₩187,974 | ₩189,061 | ₩176,306 | ₩176,735 | -5.98% | 497.1만 |
|---|
| 2025.12.15 | ₩189,584 | ₩190,147 | ₩187,062 | ₩189,785 | +0.11% | 299.2만 |
|---|
| 2025.12.12 | ₩192,682 | ₩193,191 | ₩188,806 | ₩189,691 | -1.55% | 193.2만 |
|---|
| 2025.12.11 | ₩190,442 | ₩194,412 | ₩189,704 | ₩192,360 | +1.01% | 292.4만 |
|---|
| 2025.12.10 | ₩187,532 | ₩192,923 | ₩186,284 | ₩192,869 | +2.85% | 211만 |
|---|
| 2025.12.09 | ₩185,855 | ₩188,524 | ₩184,930 | ₩187,599 | +0.94% | 130.9만 |
|---|
| 2025.12.08 | ₩185,627 | ₩187,827 | ₩184,474 | ₩186,499 | +0.47% | 252.6만 |
|---|
| 2025.12.05 | ₩187,371 | ₩191,153 | ₩186,727 | ₩186,901 | -0.25% | 234.6만 |
|---|
| 2025.12.04 | ₩187,384 | ₩188,537 | ₩183,964 | ₩186,982 | -0.21% | 217.9만 |
|---|
| 2025.12.03 | ₩185,533 | ₩188,135 | ₩183,843 | ₩187,558 | +1.09% | 218.7만 |
|---|
| 2025.12.02 | ₩186,915 | ₩187,411 | ₩182,730 | ₩184,501 | -1.29% | 203.8만 |
|---|
| 2025.12.01 | ₩183,696 | ₩188,712 | ₩183,508 | ₩187,438 | +2.04% | 206.4만 |
|---|
| 2025.11.28 | ₩181,631 | ₩184,983 | ₩181,362 | ₩183,683 | +1.13% | 94.3만 |
|---|
| 2025.11.26 | ₩179,632 | ₩182,905 | ₩179,552 | ₩181,000 | +0.76% | 112.8만 |
|---|
| 2025.11.25 | ₩177,956 | ₩180,558 | ₩175,783 | ₩179,887 | +1.09% | 179.2만 |
|---|
| 2025.11.24 | ₩179,297 | ₩180,008 | ₩175,193 | ₩178,640 | -0.37% | 303.4만 |
|---|
| 2025.11.21 | ₩176,910 | ₩180,437 | ₩175,247 | ₩179,337 | +1.37% | 232.5만 |
|---|
| 2025.11.20 | ₩180,813 | ₩183,750 | ₩176,963 | ₩177,017 | -2.10% | 215.5만 |
|---|
| 2025.11.19 | ₩182,073 | ₩182,194 | ₩178,439 | ₩180,370 | -0.94% | 292.7만 |
|---|
| 2025.11.18 | ₩182,422 | ₩186,472 | ₩182,087 | ₩185,627 | +1.76% | 238.8만 |
|---|
| 2025.11.17 | ₩188,739 | ₩188,739 | ₩182,650 | ₩183,267 | -2.90% | 281.3만 |
|---|
| 2025.11.14 | ₩189,879 | ₩192,118 | ₩187,143 | ₩190,871 | +0.52% | 263.4만 |
|---|
| 2025.11.13 | ₩185,533 | ₩188,551 | ₩185,533 | ₩187,089 | +0.84% | 244.4만 |
|---|
| 2025.11.12 | ₩187,894 | ₩190,107 | ₩184,876 | ₩185,104 | -1.48% | 205.8만 |
|---|
| 2025.11.11 | ₩187,223 | ₩191,703 | ₩187,169 | ₩188,900 | +0.90% | 221.6만 |
|---|
| 2025.11.10 | ₩184,621 | ₩187,585 | ₩182,046 | ₩185,949 | +0.72% | 192.7만 |
|---|
| 2025.11.07 | ₩186,003 | ₩188,779 | ₩183,267 | ₩185,010 | -0.53% | 212.4만 |
|---|
| 2025.11.06 | ₩183,227 | ₩188,309 | ₩182,864 | ₩185,346 | +1.16% | 207.4만 |
|---|
| 2025.11.05 | ₩182,382 | ₩184,983 | ₩181,134 | ₩182,301 | -0.04% | 220.7만 |
|---|
| 2025.11.04 | ₩181,523 | ₩183,173 | ₩178,868 | ₩182,060 | +0.30% | 266.5만 |
|---|
| 2025.11.03 | ₩183,361 | ₩186,325 | ₩180,491 | ₩184,970 | +0.88% | 263.7만 |
|---|
| 2025.10.31 | ₩183,334 | ₩184,608 | ₩181,389 | ₩182,583 | -0.41% | 191.8만 |
|---|
| 2025.10.30 | ₩184,098 | ₩189,597 | ₩182,476 | ₩183,830 | -0.15% | 309.4만 |
|---|
| 2025.10.29 | ₩177,755 | ₩186,123 | ₩175,421 | ₩185,077 | +4.12% | 445.6만 |
|---|
| 2025.10.28 | ₩179,807 | ₩182,046 | ₩179,257 | ₩179,257 | -0.31% | 236.7만 |
|---|
| 2025.10.27 | ₩181,470 | ₩182,569 | ₩179,833 | ₩181,617 | +0.08% | 250.2만 |
|---|
| 2025.10.24 | ₩183,522 | ₩184,206 | ₩180,987 | ₩181,027 | -1.36% | 169.8만 |
|---|
| 2025.10.23 | ₩177,379 | ₩183,696 | ₩177,205 | ₩182,140 | +2.68% | 282.4만 |
|---|
| 2025.10.22 | ₩173,222 | ₩176,306 | ₩171,331 | ₩176,226 | +1.73% | 214.5만 |
|---|
| 2025.10.21 | ₩175,099 | ₩175,207 | ₩170,217 | ₩172,471 | -1.50% | 231.5만 |
|---|
| 2025.10.20 | ₩173,503 | ₩175,810 | ₩173,503 | ₩174,804 | +0.75% | 199.8만 |
|---|
| 2025.10.17 | ₩173,047 | ₩175,488 | ₩172,189 | ₩173,369 | +0.19% | 175.7만 |
|---|
| 2025.10.16 | ₩174,348 | ₩175,207 | ₩171,223 | ₩172,149 | -1.26% | 216.1만 |
|---|
| 2025.10.15 | ₩176,923 | ₩177,460 | ₩172,645 | ₩173,772 | -1.78% | 186.5만 |
|---|
| 2025.10.14 | ₩171,854 | ₩178,331 | ₩171,223 | ₩175,475 | +2.11% | 194.1만 |
|---|
| 2025.10.13 | ₩171,666 | ₩174,308 | ₩171,062 | ₩174,067 | +1.40% | 121.9만 |
|---|
| 2025.10.10 | ₩174,375 | ₩176,655 | ₩169,976 | ₩170,003 | -2.51% | 196.4만 |
|---|