시장 데이터를 불러오는 중
전체 종목
필립스 반 휴센 과거 주가
PVH Corp. Common Stock · PVH · NYSE
주요 사업 분야는 의류 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PVH Corp. Common Stock · PVH · NYSE
주요 사업 분야는 의류 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩109,176 | ₩110,732 | ₩107,875 | ₩109,082 | -0.09% | 71.2만 |
| 2026.10.08 | ₩103,947 | ₩110,651 | ₩103,880 | ₩108,801 | +4.67% | 133.4만 |
| 2026.10.07 | ₩104,094 | ₩105,797 | ₩103,102 | ₩105,033 | +0.90% | 83.6만 |
| 2026.10.06 | ₩100,795 | ₩105,596 | ₩100,407 | ₩104,872 | +4.04% | 82.5만 |
| 2026.10.05 | ₩101,037 | ₩101,251 | ₩99,025 | ₩100,433 | -0.60% | 103.5만 |
| 2026.10.02 | ₩102,539 | ₩103,585 | ₩100,568 | ₩101,278 | -1.23% | 71.1만 |
| 2026.10.01 | ₩98,958 | ₩102,565 | ₩97,926 | ₩101,707 | +2.78% | 74.1만 |
| 2026.09.30 | ₩102,150 | ₩102,713 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,294 |
| -2.80% |
| 74.4만 |
| 2026.09.29 | ₩101,908 | ₩102,539 | ₩100,661 | ₩101,560 | -0.34% | 75.3만 |
|---|
| 2026.09.28 | ₩100,997 | ₩102,565 | ₩99,750 | ₩101,546 | +0.54% | 77.1만 |
|---|
| 2026.09.25 | ₩101,801 | ₩103,008 | ₩100,809 | ₩101,895 | +0.09% | 71.4만 |
|---|
| 2026.09.24 | ₩101,587 | ₩103,008 | ₩100,970 | ₩101,627 | +0.04% | 95.8만 |
|---|
| 2026.09.23 | ₩101,640 | ₩103,652 | ₩100,769 | ₩101,090 | -0.54% | 85만 |
|---|
| 2026.09.22 | ₩99,884 | ₩103,947 | ₩99,884 | ₩101,761 | +1.88% | 90.6만 |
|---|
| 2026.09.21 | ₩99,307 | ₩99,776 | ₩97,845 | ₩98,422 | -0.89% | 80.7만 |
|---|
| 2026.09.18 | ₩98,033 | ₩98,596 | ₩96,464 | ₩98,355 | +0.33% | 121.1만 |
|---|
| 2026.09.17 | ₩97,591 | ₩100,112 | ₩96,960 | ₩98,610 | +1.04% | 94.6만 |
|---|
| 2026.09.16 | ₩96,464 | ₩99,173 | ₩95,284 | ₩96,143 | -0.33% | 86.7만 |
|---|
| 2026.09.15 | ₩97,765 | ₩98,006 | ₩95,941 | ₩96,022 | -1.78% | 105만 |
|---|
| 2026.09.14 | ₩97,403 | ₩98,342 | ₩94,815 | ₩97,899 | +0.51% | 142.1만 |
|---|
| 2026.09.11 | ₩94,386 | ₩95,459 | ₩93,099 | ₩94,721 | +0.36% | 87.3만 |
|---|
| 2026.09.10 | ₩91,449 | ₩93,005 | ₩90,672 | ₩92,991 | +1.69% | 110.9만 |
|---|
| 2026.09.09 | ₩94,976 | ₩95,888 | ₩91,811 | ₩91,865 | -3.28% | 104.1만 |
|---|
| 2026.09.08 | ₩99,897 | ₩101,157 | ₩94,963 | ₩95,553 | -4.35% | 112만 |
|---|
| 2026.09.04 | ₩97,604 | ₩100,903 | ₩97,604 | ₩99,669 | +2.12% | 130.1만 |
|---|
| 2026.09.03 | ₩100,514 | ₩102,968 | ₩95,553 | ₩97,162 | -3.34% | 267.6만 |
|---|
| 2026.09.02 | ₩98,020 | ₩99,347 | ₩95,821 | ₩96,934 | -1.11% | 152.4만 |
|---|
| 2026.09.01 | ₩97,443 | ₩99,508 | ₩96,639 | ₩97,711 | +0.28% | 117.2만 |
|---|
| 2026.08.31 | ₩101,372 | ₩101,372 | ₩98,489 | ₩99,441 | -1.90% | 79.5만 |
|---|
| 2026.08.28 | ₩102,632 | ₩103,826 | ₩100,809 | ₩101,627 | -0.98% | 69.8만 |
|---|
| 2026.08.27 | ₩103,960 | ₩104,537 | ₩101,265 | ₩102,123 | -1.77% | 88.2만 |
|---|
| 2026.08.26 | ₩100,500 | ₩105,355 | ₩100,098 | ₩105,274 | +4.75% | 131.8만 |
|---|
| 2026.08.25 | ₩103,316 | ₩103,316 | ₩99,280 | ₩99,924 | -3.28% | 102.2만 |
|---|
| 2026.08.24 | ₩105,261 | ₩106,253 | ₩102,391 | ₩103,290 | -1.87% | 67.6만 |
|---|
| 2026.08.21 | ₩103,558 | ₩105,985 | ₩103,236 | ₩105,261 | +1.64% | 68.6만 |
|---|
| 2026.08.20 | ₩104,188 | ₩104,335 | ₩101,023 | ₩102,029 | -2.07% | 79.9만 |
|---|
| 2026.08.19 | ₩106,172 | ₩108,050 | ₩105,194 | ₩105,918 | -0.24% | 75.2만 |
|---|
| 2026.08.18 | ₩105,770 | ₩108,117 | ₩105,462 | ₩105,569 | -0.19% | 79.2만 |
|---|
| 2026.08.17 | ₩108,921 | ₩109,471 | ₩103,035 | ₩104,832 | -3.75% | 110.1만 |
|---|
| 2026.08.14 | ₩109,699 | ₩111,013 | ₩108,599 | ₩110,584 | +0.81% | 83.8만 |
|---|
| 2026.08.13 | ₩110,906 | ₩111,442 | ₩108,881 | ₩109,498 | -1.27% | 86.6만 |
|---|
| 2026.08.12 | ₩113,977 | ₩114,044 | ₩109,122 | ₩109,404 | -4.01% | 97.1만 |
|---|
| 2026.08.11 | ₩115,599 | ₩116,243 | ₩112,636 | ₩113,789 | -1.57% | 57.4만 |
|---|
| 2026.08.10 | ₩118,616 | ₩118,629 | ₩115,317 | ₩116,833 | -1.50% | 66.7만 |
|---|
| 2026.08.07 | ₩114,875 | ₩118,656 | ₩113,977 | ₩117,436 | +2.23% | 71.8만 |
|---|
| 2026.08.06 | ₩116,900 | ₩120,171 | ₩115,599 | ₩116,055 | -0.72% | 118.1만 |
|---|
| 2026.08.05 | ₩118,764 | ₩122,196 | ₩116,390 | ₩116,752 | -1.69% | 121.3만 |
|---|
| 2026.08.04 | ₩116,484 | ₩120,681 | ₩116,336 | ₩119,045 | +2.20% | 137.9만 |
|---|
| 2026.08.03 | ₩118,831 | ₩120,922 | ₩116,792 | ₩119,072 | +0.20% | 68.8만 |
|---|
| 2026.07.31 | ₩115,921 | ₩117,503 | ₩113,977 | ₩116,202 | +0.24% | 79만 |
|---|
| 2026.07.30 | ₩118,562 | ₩118,562 | ₩115,183 | ₩116,672 | -1.59% | 84.8만 |
|---|
| 2026.07.29 | ₩114,164 | ₩119,568 | ₩112,823 | ₩118,455 | +3.76% | 83.9만 |
|---|
| 2026.07.28 | ₩113,990 | ₩116,806 | ₩113,454 | ₩116,551 | +2.25% | 91.6만 |
|---|
| 2026.07.27 | ₩109,377 | ₩112,636 | ₩109,377 | ₩112,542 | +2.89% | 95.8만 |
|---|
| 2026.07.24 | ₩106,655 | ₩108,720 | ₩104,537 | ₩107,822 | +1.09% | 81만 |
|---|
| 2026.07.23 | ₩105,650 | ₩105,730 | ₩103,303 | ₩104,322 | -1.26% | 48.9만 |
|---|
| 2026.07.22 | ₩105,770 | ₩109,283 | ₩105,287 | ₩107,379 | +1.52% | 74.6만 |
|---|
| 2026.07.21 | ₩105,140 | ₩105,971 | ₩103,585 | ₩105,462 | +0.31% | 85.1만 |
|---|
| 2026.07.20 | ₩104,376 | ₩105,381 | ₩102,579 | ₩103,585 | -0.76% | 83.5만 |
|---|
| 2026.07.17 | ₩106,226 | ₩108,237 | ₩104,054 | ₩104,791 | -1.35% | 72.1만 |
|---|
| 2026.07.16 | ₩105,287 | ₩108,599 | ₩105,046 | ₩107,044 | +1.67% | 91.6만 |
|---|
| 2026.07.15 | ₩101,573 | ₩107,795 | ₩101,171 | ₩105,489 | +3.85% | 109만 |
|---|
| 2026.07.14 | ₩105,127 | ₩106,213 | ₩102,632 | ₩103,504 | -1.54% | 83.5만 |
|---|
| 2026.07.13 | ₩106,132 | ₩108,680 | ₩104,067 | ₩104,295 | -1.73% | 125.3만 |
|---|
| 2026.07.10 | ₩103,947 | ₩107,393 | ₩103,102 | ₩106,427 | +2.39% | 87.1만 |
|---|
| 2026.07.09 | ₩101,613 | ₩104,242 | ₩100,112 | ₩103,638 | +1.99% | 60.6만 |
|---|
| 2026.07.08 | ₩101,761 | ₩102,364 | ₩99,093 | ₩101,452 | -0.30% | 108.3만 |
|---|
| 2026.07.07 | ₩103,196 | ₩104,255 | ₩101,747 | ₩103,316 | +0.12% | 96만 |
|---|
| 2026.07.06 | ₩102,096 | ₩103,236 | ₩99,039 | ₩103,021 | +0.91% | 83.2만 |
|---|
| 2026.07.02 | ₩102,110 | ₩104,590 | ₩99,066 | ₩100,876 | -1.21% | 90만 |
|---|
| 2026.07.01 | ₩98,704 | ₩102,244 | ₩97,792 | ₩101,640 | +2.98% | 83.6만 |
|---|
| 2026.06.30 | ₩97,778 | ₩100,527 | ₩95,874 | ₩99,575 | +1.84% | 114.8만 |
|---|
| 2026.06.29 | ₩98,395 | ₩99,253 | ₩96,169 | ₩98,275 | -0.12% | 135.9만 |
|---|
| 2026.06.26 | ₩95,982 | ₩100,715 | ₩95,459 | ₩99,736 | +3.91% | 111.3만 |
|---|
| 2026.06.25 | ₩94,091 | ₩97,041 | ₩92,723 | ₩96,558 | +2.62% | 158.8만 |
|---|
| 2026.06.24 | ₩98,905 | ₩99,897 | ₩97,162 | ₩97,497 | -1.42% | 136.3만 |
|---|
| 2026.06.23 | ₩103,571 | ₩104,014 | ₩98,127 | ₩98,435 | -4.96% | 112.4만 |
|---|
| 2026.06.22 | ₩104,765 | ₩106,870 | ₩103,209 | ₩104,550 | -0.20% | 137.6만 |
|---|
| 2026.06.18 | ₩103,222 | ₩105,448 | ₩103,088 | ₩103,343 | +0.12% | 116.8만 |
|---|
| 2026.06.17 | ₩109,055 | ₩110,732 | ₩102,217 | ₩102,472 | -6.04% | 83.7만 |
|---|
| 2026.06.16 | ₩111,603 | ₩113,842 | ₩109,163 | ₩109,511 | -1.87% | 67.6만 |
|---|
| 2026.06.15 | ₩111,201 | ₩114,352 | ₩110,504 | ₩111,643 | +0.40% | 95.5만 |
|---|
| 2026.06.12 | ₩111,053 | ₩112,126 | ₩109,069 | ₩109,900 | -1.04% | 69.3만 |
|---|
| 2026.06.11 | ₩106,628 | ₩109,954 | ₩104,818 | ₩109,699 | +2.88% | 84.2만 |
|---|
| 2026.06.10 | ₩105,033 | ₩106,937 | ₩102,190 | ₩105,019 | -0.01% | 111.3만 |
|---|
| 2026.06.09 | ₩104,510 | ₩109,954 | ₩104,054 | ₩107,165 | +2.54% | 118만 |
|---|
| 2026.06.08 | ₩104,054 | ₩104,510 | ₩101,064 | ₩102,981 | -1.03% | 153.6만 |
|---|
| 2026.06.05 | ₩103,745 | ₩110,383 | ₩102,445 | ₩104,322 | +0.56% | 207.9만 |
|---|
| 2026.06.04 | ₩96,545 | ₩104,885 | ₩92,522 | ₩104,805 | +8.56% | 533.3만 |
|---|
| 2026.06.03 | ₩130,309 | ₩135,096 | ₩129,115 | ₩131,408 | +0.84% | 306.5만 |
|---|
| 2026.06.02 | ₩123,899 | ₩130,590 | ₩123,510 | ₩130,349 | +5.21% | 156.1만 |
|---|
| 2026.06.01 | ₩124,811 | ₩126,755 | ₩121,351 | ₩125,227 | +0.33% | 79.3만 |
|---|
| 2026.05.29 | ₩129,142 | ₩129,598 | ₩123,819 | ₩125,079 | -3.15% | 124.7만 |
|---|
| 2026.05.28 | ₩127,761 | ₩131,703 | ₩126,192 | ₩129,786 | +1.58% | 77.4만 |
|---|
| 2026.05.27 | ₩130,362 | ₩131,113 | ₩127,412 | ₩128,995 | -1.05% | 99.2만 |
|---|
| 2026.05.26 | ₩120,668 | ₩126,635 | ₩120,668 | ₩126,608 | +4.92% | 91.2만 |
|---|
| 2026.05.22 | ₩116,658 | ₩119,327 | ₩115,894 | ₩119,233 | +2.21% | 58.2만 |
|---|
| 2026.05.21 | ₩113,038 | ₩116,792 | ₩111,482 | ₩116,269 | +2.86% | 89.2만 |
|---|
| 2026.05.20 | ₩106,897 | ₩114,687 | ₩105,261 | ₩113,521 | +6.20% | 83.7만 |
|---|
| 2026.05.19 | ₩107,004 | ₩107,728 | ₩105,060 | ₩106,494 | -0.48% | 75.4만 |
|---|
| 2026.05.18 | ₩108,157 | ₩110,892 | ₩107,017 | ₩107,714 | -0.41% | 77.7만 |
|---|
| 2026.05.15 | ₩107,487 | ₩108,559 | ₩105,945 | ₩106,535 | -0.89% | 84.6만 |
|---|
| 2026.05.14 | ₩108,586 | ₩110,101 | ₩107,634 | ₩108,237 | -0.32% | 115.3만 |
|---|
| 2026.05.13 | ₩109,994 | ₩110,195 | ₩105,247 | ₩107,661 | -2.12% | 82.8만 |
|---|
| 2026.05.12 | ₩110,799 | ₩111,107 | ₩107,299 | ₩110,597 | -0.18% | 115.9만 |
|---|
| 2026.05.11 | ₩119,367 | ₩119,488 | ₩110,048 | ₩111,697 | -6.43% | 121.9만 |
|---|
| 2026.05.08 | ₩119,528 | ₩121,244 | ₩117,811 | ₩119,984 | +0.38% | 77.3만 |
|---|
| 2026.05.07 | ₩124,395 | ₩124,462 | ₩116,444 | ₩118,831 | -4.47% | 109.8만 |
|---|
| 2026.05.06 | ₩120,627 | ₩124,006 | ₩120,627 | ₩123,188 | +2.12% | 93.7만 |
|---|
| 2026.05.05 | ₩118,871 | ₩120,158 | ₩116,082 | ₩118,428 | -0.37% | 149.3만 |
|---|
| 2026.05.04 | ₩124,047 | ₩124,690 | ₩118,361 | ₩118,482 | -4.49% | 80.3만 |
|---|
| 2026.05.01 | ₩123,953 | ₩125,160 | ₩122,089 | ₩122,880 | -0.87% | 62.7만 |
|---|
| 2026.04.30 | ₩122,384 | ₩124,570 | ₩121,217 | ₩122,612 | +0.19% | 110.6만 |
|---|
| 2026.04.29 | ₩123,805 | ₩124,771 | ₩121,271 | ₩122,022 | -1.44% | 80.3만 |
|---|
| 2026.04.28 | ₩126,165 | ₩127,050 | ₩123,980 | ₩124,342 | -1.45% | 68.1만 |
|---|
| 2026.04.27 | ₩125,508 | ₩127,412 | ₩123,001 | ₩125,227 | -0.22% | 97.6만 |
|---|
| 2026.04.24 | ₩127,506 | ₩127,506 | ₩124,006 | ₩125,562 | -1.52% | 97만 |
|---|
| 2026.04.23 | ₩125,535 | ₩129,169 | ₩125,535 | ₩127,855 | +1.85% | 105.4만 |
|---|
| 2026.04.22 | ₩133,768 | ₩134,291 | ₩124,221 | ₩125,401 | -6.26% | 143.3만 |
|---|
| 2026.04.21 | ₩132,186 | ₩134,090 | ₩131,153 | ₩132,494 | +0.23% | 90.8만 |
|---|
| 2026.04.20 | ₩125,548 | ₩132,481 | ₩125,548 | ₩131,918 | +5.07% | 138.7만 |
|---|
| 2026.04.17 | ₩120,681 | ₩128,673 | ₩120,681 | ₩126,273 | +4.63% | 122.1만 |
|---|
| 2026.04.16 | ₩117,557 | ₩120,909 | ₩116,859 | ₩119,970 | +2.05% | 159만 |
|---|
| 2026.04.15 | ₩117,423 | ₩118,495 | ₩114,204 | ₩116,913 | -0.43% | 124.7만 |
|---|
| 2026.04.14 | ₩118,696 | ₩120,453 | ₩117,275 | ₩117,905 | -0.67% | 133.9만 |
|---|
| 2026.04.13 | ₩119,903 | ₩120,078 | ₩115,451 | ₩119,354 | -0.46% | 162.9만 |
|---|
| 2026.04.10 | ₩122,035 | ₩122,438 | ₩119,514 | ₩121,673 | -0.30% | 98.6만 |
|---|
| 2026.04.09 | ₩117,168 | ₩122,773 | ₩116,149 | ₩122,143 | +4.25% | 155.8만 |
|---|
| 2026.04.08 | ₩114,888 | ₩117,999 | ₩114,406 | ₩117,329 | +2.12% | 215.3만 |
|---|
| 2026.04.07 | ₩107,741 | ₩111,536 | ₩106,830 | ₩110,799 | +2.84% | 150.6만 |
|---|
| 2026.04.06 | ₩103,424 | ₩108,439 | ₩102,539 | ₩108,385 | +4.80% | 161.2만 |
|---|
| 2026.04.02 | ₩100,112 | ₩103,678 | ₩95,338 | ₩103,397 | +3.28% | 144.5만 |
|---|
| 2026.04.01 | ₩96,880 | ₩105,690 | ₩92,723 | ₩102,659 | +5.97% | 264.5만 |
|---|
| 2026.03.31 | ₩90,403 | ₩93,863 | ₩89,438 | ₩93,541 | +3.47% | 226.1만 |
|---|
| 2026.03.30 | ₩89,492 | ₩91,181 | ₩88,861 | ₩89,250 | -0.27% | 200만 |
|---|
| 2026.03.27 | ₩88,365 | ₩90,189 | ₩88,178 | ₩89,036 | +0.76% | 121.4만 |
|---|
| 2026.03.26 | ₩90,082 | ₩92,482 | ₩89,076 | ₩89,103 | -1.09% | 97.8만 |
|---|
| 2026.03.25 | ₩89,063 | ₩90,551 | ₩87,065 | ₩89,948 | +0.99% | 77.6만 |
|---|
| 2026.03.24 | ₩87,588 | ₩89,478 | ₩87,588 | ₩88,258 | +0.77% | 104.2만 |
|---|
| 2026.03.23 | ₩87,118 | ₩89,746 | ₩86,314 | ₩88,915 | +2.06% | 134.3만 |
|---|
| 2026.03.20 | ₩84,933 | ₩86,676 | ₩84,128 | ₩84,839 | -0.11% | 153.1만 |
|---|
| 2026.03.19 | ₩82,573 | ₩86,287 | ₩81,661 | ₩85,818 | +3.93% | 114.8만 |
|---|
| 2026.03.18 | ₩84,141 | ₩86,729 | ₩82,801 | ₩83,364 | -0.92% | 115.1만 |
|---|
| 2026.03.17 | ₩84,584 | ₩86,113 | ₩84,222 | ₩85,107 | +0.62% | 70.4만 |
|---|
| 2026.03.16 | ₩82,465 | ₩83,927 | ₩82,224 | ₩83,632 | +1.41% | 64.4만 |
|---|
| 2026.03.13 | ₩82,559 | ₩82,814 | ₩80,829 | ₩81,621 | -1.14% | 80.1만 |
|---|
| 2026.03.12 | ₩80,682 | ₩82,640 | ₩79,918 | ₩82,090 | +1.75% | 86.1만 |
|---|
| 2026.03.11 | ₩84,571 | ₩85,201 | ₩81,674 | ₩81,835 | -3.23% | 109만 |
|---|
| 2026.03.10 | ₩85,965 | ₩87,641 | ₩84,477 | ₩84,504 | -1.70% | 117.8만 |
|---|
| 2026.03.09 | ₩84,892 | ₩87,051 | ₩82,264 | ₩86,569 | +1.97% | 95.4만 |
|---|
| 2026.03.06 | ₩88,164 | ₩88,365 | ₩85,295 | ₩87,038 | -1.28% | 112.9만 |
|---|
| 2026.03.05 | ₩88,124 | ₩89,317 | ₩86,971 | ₩88,030 | -0.11% | 64.9만 |
|---|
| 2026.03.04 | ₩89,720 | ₩89,720 | ₩87,226 | ₩88,620 | -1.23% | 55.3만 |
|---|
| 2026.03.03 | ₩86,354 | ₩89,787 | ₩85,818 | ₩89,250 | +3.35% | 72만 |
|---|
| 2026.03.02 | ₩88,794 | ₩90,082 | ₩87,306 | ₩89,291 | +0.56% | 108.8만 |
|---|
| 2026.02.27 | ₩92,173 | ₩92,857 | ₩90,310 | ₩91,986 | -0.20% | 99만 |
|---|
| 2026.02.26 | ₩92,763 | ₩94,614 | ₩92,375 | ₩94,024 | +1.36% | 51.6만 |
|---|
| 2026.02.25 | ₩92,710 | ₩93,018 | ₩90,631 | ₩92,093 | -0.67% | 53.3만 |
|---|
| 2026.02.24 | ₩92,710 | ₩94,104 | ₩92,388 | ₩92,589 | -0.13% | 80만 |
|---|
| 2026.02.23 | ₩95,351 | ₩95,539 | ₩91,208 | ₩92,683 | -2.80% | 73.6만 |
|---|
| 2026.02.20 | ₩93,072 | ₩97,041 | ₩92,991 | ₩96,773 | +3.98% | 115.3만 |
|---|
| 2026.02.19 | ₩92,254 | ₩93,675 | ₩91,919 | ₩93,421 | +1.26% | 68.8만 |
|---|
| 2026.02.18 | ₩92,039 | ₩93,555 | ₩91,597 | ₩92,978 | +1.02% | 69.2만 |
|---|
| 2026.02.17 | ₩93,099 | ₩94,466 | ₩91,382 | ₩92,965 | -0.14% | 81.8만 |
|---|
| 2026.02.13 | ₩91,490 | ₩92,790 | ₩90,403 | ₩92,133 | +0.70% | 74만 |
|---|
| 2026.02.12 | ₩92,683 | ₩93,796 | ₩89,760 | ₩91,382 | -1.40% | 75.1만 |
|---|
| 2026.02.11 | ₩91,905 | ₩94,265 | ₩91,342 | ₩91,905 | 0.00% | 78.8만 |
|---|
| 2026.02.10 | ₩89,854 | ₩93,099 | ₩89,840 | ₩91,905 | +2.28% | 95.2만 |
|---|
| 2026.02.09 | ₩88,499 | ₩89,344 | ₩86,595 | ₩89,277 | +0.88% | 94.4만 |
|---|
| 2026.02.06 | ₩86,890 | ₩89,572 | ₩86,139 | ₩88,660 | +2.04% | 92.6만 |
|---|
| 2026.02.05 | ₩87,159 | ₩87,963 | ₩83,954 | ₩86,636 | -0.60% | 101.9만 |
|---|
| 2026.02.04 | ₩84,195 | ₩88,137 | ₩84,195 | ₩88,030 | +4.55% | 90.6만 |
|---|
| 2026.02.03 | ₩83,981 | ₩86,180 | ₩82,747 | ₩83,431 | -0.65% | 93.3만 |
|---|
| 2026.02.02 | ₩83,404 | ₩84,973 | ₩82,492 | ₩84,209 | +0.96% | 100.5만 |
|---|
| 2026.01.30 | ₩83,914 | ₩84,584 | ₩82,063 | ₩83,619 | -0.35% | 104.4만 |
|---|
| 2026.01.29 | ₩82,371 | ₩83,592 | ₩81,031 | ₩83,350 | +1.19% | 118만 |
|---|
| 2026.01.28 | ₩83,377 | ₩84,436 | ₩81,902 | ₩82,103 | -1.53% | 96.6만 |
|---|
| 2026.01.27 | ₩83,417 | ₩83,779 | ₩82,130 | ₩83,619 | +0.24% | 94.2만 |
|---|
| 2026.01.26 | ₩82,197 | ₩83,659 | ₩81,352 | ₩83,176 | +1.19% | 104.2만 |
|---|
| 2026.01.23 | ₩81,808 | ₩82,452 | ₩81,218 | ₩82,264 | +0.56% | 97.3만 |
|---|
| 2026.01.22 | ₩84,343 | ₩85,402 | ₩81,929 | ₩82,720 | -1.92% | 112.4만 |
|---|
| 2026.01.21 | ₩84,061 | ₩85,228 | ₩82,492 | ₩83,525 | -0.64% | 143.6만 |
|---|
| 2026.01.20 | ₩85,147 | ₩85,818 | ₩82,479 | ₩83,109 | -2.39% | 133.8만 |
|---|
| 2026.01.16 | ₩89,894 | ₩89,907 | ₩86,421 | ₩86,662 | -3.59% | 112.4만 |
|---|
| 2026.01.15 | ₩87,681 | ₩90,766 | ₩86,890 | ₩90,631 | +3.36% | 85.2만 |
|---|
| 2026.01.14 | ₩88,084 | ₩91,342 | ₩87,373 | ₩87,963 | -0.14% | 94.1만 |
|---|
| 2026.01.13 | ₩86,796 | ₩88,499 | ₩86,796 | ₩87,842 | +1.21% | 82.7만 |
|---|
| 2026.01.12 | ₩86,850 | ₩88,298 | ₩85,751 | ₩86,555 | -0.34% | 99.2만 |
|---|
| 2026.01.09 | ₩91,878 | ₩92,321 | ₩86,689 | ₩88,821 | -3.33% | 148.7만 |
|---|
| 2026.01.08 | ₩87,494 | ₩92,831 | ₩87,467 | ₩91,624 | +4.72% | 176.7만 |
|---|
| 2026.01.07 | ₩93,126 | ₩93,206 | ₩87,976 | ₩88,513 | -4.95% | 119.6만 |
|---|
| 2026.01.06 | ₩91,583 | ₩94,212 | ₩90,913 | ₩93,876 | +2.50% | 114.4만 |
|---|
| 2026.01.05 | ₩90,953 | ₩92,790 | ₩90,430 | ₩91,704 | +0.83% | 73.5만 |
|---|
| 2026.01.02 | ₩90,833 | ₩91,811 | ₩89,438 | ₩90,940 | +0.12% | 67.8만 |
|---|
| 2025.12.31 | ₩91,181 | ₩91,396 | ₩89,532 | ₩89,867 | -1.44% | 67.2만 |
|---|
| 2025.12.30 | ₩91,356 | ₩91,583 | ₩90,766 | ₩91,288 | -0.07% | 57.2만 |
|---|
| 2025.12.29 | ₩91,020 | ₩91,624 | ₩90,189 | ₩91,476 | +0.50% | 79.8만 |
|---|
| 2025.12.26 | ₩92,334 | ₩92,455 | ₩91,342 | ₩92,053 | -0.30% | 37.8만 |
|---|
| 2025.12.24 | ₩91,436 | ₩92,549 | ₩90,886 | ₩92,401 | +1.06% | 27.3만 |
|---|
| 2025.12.23 | ₩93,112 | ₩93,286 | ₩90,806 | ₩91,288 | -1.96% | 60.6만 |
|---|
| 2025.12.22 | ₩95,311 | ₩95,378 | ₩92,066 | ₩93,058 | -2.36% | 76.9만 |
|---|
| 2025.12.19 | ₩94,600 | ₩95,378 | ₩93,635 | ₩94,668 | +0.07% | 123.9만 |
|---|
| 2025.12.18 | ₩97,014 | ₩97,778 | ₩94,815 | ₩95,244 | -1.82% | 117만 |
|---|
| 2025.12.17 | ₩95,941 | ₩97,711 | ₩95,164 | ₩96,169 | +0.24% | 74.5만 |
|---|
| 2025.12.16 | ₩99,830 | ₩100,635 | ₩97,309 | ₩97,792 | -2.04% | 74.2만 |
|---|
| 2025.12.15 | ₩101,171 | ₩102,203 | ₩99,589 | ₩99,897 | -1.26% | 82.2만 |
|---|
| 2025.12.12 | ₩104,738 | ₩105,730 | ₩100,795 | ₩100,930 | -3.64% | 77.5만 |
|---|
| 2025.12.11 | ₩102,337 | ₩105,073 | ₩101,117 | ₩103,611 | +1.24% | 102.5만 |
|---|
| 2025.12.10 | ₩99,978 | ₩102,539 | ₩99,508 | ₩101,278 | +1.30% | 131.9만 |
|---|
| 2025.12.09 | ₩101,104 | ₩102,941 | ₩100,366 | ₩102,069 | +0.95% | 76.6만 |
|---|
| 2025.12.08 | ₩104,175 | ₩104,175 | ₩99,924 | ₩100,353 | -3.67% | 125.5만 |
|---|
| 2025.12.05 | ₩102,767 | ₩105,422 | ₩101,908 | ₩105,247 | +2.41% | 142.1만 |
|---|
| 2025.12.04 | ₩113,977 | ₩113,977 | ₩102,539 | ₩103,464 | -9.22% | 313.7만 |
|---|
| 2025.12.03 | ₩114,982 | ₩118,817 | ₩114,419 | ₩117,396 | +2.10% | 183.6만 |
|---|
| 2025.12.02 | ₩114,647 | ₩115,116 | ₩112,153 | ₩113,628 | -0.89% | 84.9만 |
|---|
| 2025.12.01 | ₩111,952 | ₩116,122 | ₩111,067 | ₩114,312 | +2.11% | 76.9만 |
|---|
| 2025.11.28 | ₩112,917 | ₩114,741 | ₩112,662 | ₩113,655 | +0.65% | 31.2만 |
|---|
| 2025.11.26 | ₩109,806 | ₩113,199 | ₩109,806 | ₩112,890 | +2.81% | 62만 |
|---|
| 2025.11.25 | ₩105,676 | ₩111,335 | ₩104,724 | ₩109,994 | +4.09% | 78.4만 |
|---|
| 2025.11.24 | ₩102,619 | ₩104,979 | ₩101,975 | ₩104,402 | +1.74% | 81.7만 |
|---|
| 2025.11.21 | ₩98,677 | ₩103,236 | ₩97,886 | ₩102,740 | +4.12% | 71.3만 |
|---|
| 2025.11.20 | ₩98,596 | ₩100,219 | ₩97,403 | ₩97,604 | -1.01% | 60만 |
|---|
| 2025.11.19 | ₩98,945 | ₩99,481 | ₩96,880 | ₩97,698 | -1.26% | 54.3만 |
|---|
| 2025.11.18 | ₩99,615 | ₩100,568 | ₩97,430 | ₩98,784 | -0.83% | 74만 |
|---|
| 2025.11.17 | ₩103,692 | ₩104,322 | ₩101,305 | ₩102,016 | -1.62% | 50만 |
|---|
| 2025.11.14 | ₩102,914 | ₩105,810 | ₩102,914 | ₩104,255 | +1.30% | 33.5만 |
|---|
| 2025.11.13 | ₩107,379 | ₩108,559 | ₩104,523 | ₩105,033 | -2.19% | 48.6만 |
|---|
| 2025.11.12 | ₩103,772 | ₩107,594 | ₩103,665 | ₩107,299 | +3.40% | 54.1만 |
|---|
| 2025.11.11 | ₩103,236 | ₩103,719 | ₩102,230 | ₩102,606 | -0.61% | 41.6만 |
|---|
| 2025.11.10 | ₩104,711 | ₩105,033 | ₩101,975 | ₩102,619 | -2.00% | 61.5만 |
|---|
| 2025.11.07 | ₩101,640 | ₩103,960 | ₩101,238 | ₩102,860 | +1.20% | 47.5만 |
|---|
| 2025.11.06 | ₩103,973 | ₩105,180 | ₩101,627 | ₩101,895 | -2.00% | 61.8만 |
|---|
| 2025.11.05 | ₩100,795 | ₩106,481 | ₩100,138 | ₩104,510 | +3.68% | 65.9만 |
|---|
| 2025.11.04 | ₩101,211 | ₩101,560 | ₩99,696 | ₩100,608 | -0.60% | 74.5만 |
|---|
| 2025.11.03 | ₩105,153 | ₩105,153 | ₩102,110 | ₩102,820 | -2.22% | 47.4만 |
|---|
| 2025.10.31 | ₩103,893 | ₩105,100 | ₩102,498 | ₩105,033 | +1.10% | 63.3만 |
|---|
| 2025.10.30 | ₩106,964 | ₩108,063 | ₩104,939 | ₩105,100 | -1.74% | 64.8만 |
|---|
| 2025.10.29 | ₩111,362 | ₩112,475 | ₩107,151 | ₩107,983 | -3.03% | 60.4만 |
|---|
| 2025.10.28 | ₩114,392 | ₩114,392 | ₩111,697 | ₩112,488 | -1.66% | 46.2만 |
|---|
| 2025.10.27 | ₩113,963 | ₩116,430 | ₩113,963 | ₩114,634 | +0.59% | 43.2만 |
|---|
| 2025.10.24 | ₩116,538 | ₩116,538 | ₩114,325 | ₩114,687 | -1.59% | 40.7만 |
|---|
| 2025.10.23 | ₩114,365 | ₩117,087 | ₩114,204 | ₩116,202 | +1.61% | 52.9만 |
|---|
| 2025.10.22 | ₩112,622 | ₩115,076 | ₩112,622 | ₩113,427 | +0.71% | 58.9만 |
|---|
| 2025.10.21 | ₩110,329 | ₩114,875 | ₩109,645 | ₩113,614 | +2.98% | 64.6만 |
|---|
| 2025.10.20 | ₩110,222 | ₩112,341 | ₩109,833 | ₩110,088 | -0.12% | 49.7만 |
|---|
| 2025.10.17 | ₩109,109 | ₩111,147 | ₩108,144 | ₩109,739 | +0.58% | 46.3만 |
|---|
| 2025.10.16 | ₩111,402 | ₩112,046 | ₩107,862 | ₩109,578 | -1.64% | 62.1만 |
|---|
| 2025.10.15 | ₩113,105 | ₩114,969 | ₩111,027 | ₩111,469 | -1.45% | 52.5만 |
|---|
| 2025.10.14 | ₩105,448 | ₩112,864 | ₩105,448 | ₩111,429 | +5.67% | 75만 |
|---|
| 2025.10.13 | ₩104,483 | ₩107,808 | ₩104,416 | ₩107,379 | +2.77% | 66.1만 |
|---|
| 2025.10.10 | ₩108,304 | ₩108,412 | ₩102,391 | ₩102,565 | -5.30% | 87.8만 |
|---|