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 | ₩108,732 | ₩110,281 | ₩107,437 | ₩108,639 | -0.09% | 71.2만 |
| 2026.10.08 | ₩103,524 | ₩110,201 | ₩103,457 | ₩108,358 | +4.67% | 133.4만 |
| 2026.10.07 | ₩103,671 | ₩105,367 | ₩102,683 | ₩104,606 | +0.90% | 83.6만 |
| 2026.10.06 | ₩100,386 | ₩105,167 | ₩99,998 | ₩104,446 | +4.04% | 82.5만 |
| 2026.10.05 | ₩100,626 | ₩100,840 | ₩98,623 | ₩100,025 | -0.60% | 103.5만 |
| 2026.10.02 | ₩102,122 | ₩103,164 | ₩100,159 | ₩100,867 | -1.23% | 71.1만 |
| 2026.10.01 | ₩98,556 | ₩102,149 | ₩97,528 | ₩101,294 | +2.78% | 74.1만 |
| 2026.09.30 | ₩101,735 | ₩102,295 | ₩98,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,890 |
| -2.80% |
| 74.4만 |
| 2026.09.29 | ₩101,494 | ₩102,122 | ₩100,252 | ₩101,147 | -0.34% | 75.3만 |
|---|
| 2026.09.28 | ₩100,586 | ₩102,149 | ₩99,344 | ₩101,134 | +0.54% | 77.1만 |
|---|
| 2026.09.25 | ₩101,387 | ₩102,589 | ₩100,399 | ₩101,481 | +0.09% | 71.4만 |
|---|
| 2026.09.24 | ₩101,174 | ₩102,589 | ₩100,559 | ₩101,214 | +0.04% | 95.8만 |
|---|
| 2026.09.23 | ₩101,227 | ₩103,230 | ₩100,359 | ₩100,680 | -0.54% | 85만 |
|---|
| 2026.09.22 | ₩99,478 | ₩103,524 | ₩99,478 | ₩101,347 | +1.88% | 90.6만 |
|---|
| 2026.09.21 | ₩98,903 | ₩99,371 | ₩97,448 | ₩98,022 | -0.89% | 80.7만 |
|---|
| 2026.09.18 | ₩97,635 | ₩98,196 | ₩96,072 | ₩97,955 | +0.33% | 121.1만 |
|---|
| 2026.09.17 | ₩97,194 | ₩99,705 | ₩96,566 | ₩98,209 | +1.04% | 94.6만 |
|---|
| 2026.09.16 | ₩96,072 | ₩98,770 | ₩94,897 | ₩95,752 | -0.33% | 86.7만 |
|---|
| 2026.09.15 | ₩97,368 | ₩97,608 | ₩95,551 | ₩95,632 | -1.78% | 105만 |
|---|
| 2026.09.14 | ₩97,007 | ₩97,942 | ₩94,430 | ₩97,501 | +0.51% | 142.1만 |
|---|
| 2026.09.11 | ₩94,002 | ₩95,071 | ₩92,720 | ₩94,336 | +0.36% | 87.3만 |
|---|
| 2026.09.10 | ₩91,078 | ₩92,627 | ₩90,303 | ₩92,613 | +1.69% | 110.9만 |
|---|
| 2026.09.09 | ₩94,590 | ₩95,498 | ₩91,438 | ₩91,492 | -3.28% | 104.1만 |
|---|
| 2026.09.08 | ₩99,491 | ₩100,746 | ₩94,577 | ₩95,164 | -4.35% | 112만 |
|---|
| 2026.09.04 | ₩97,207 | ₩100,493 | ₩97,207 | ₩99,264 | +2.12% | 130.1만 |
|---|
| 2026.09.03 | ₩100,105 | ₩102,549 | ₩95,164 | ₩96,767 | -3.34% | 267.6만 |
|---|
| 2026.09.02 | ₩97,621 | ₩98,943 | ₩95,431 | ₩96,540 | -1.11% | 152.4만 |
|---|
| 2026.09.01 | ₩97,047 | ₩99,104 | ₩96,246 | ₩97,314 | +0.28% | 117.2만 |
|---|
| 2026.08.31 | ₩100,960 | ₩100,960 | ₩98,089 | ₩99,037 | -1.90% | 79.5만 |
|---|
| 2026.08.28 | ₩102,215 | ₩103,404 | ₩100,399 | ₩101,214 | -0.98% | 69.8만 |
|---|
| 2026.08.27 | ₩103,537 | ₩104,112 | ₩100,853 | ₩101,708 | -1.77% | 88.2만 |
|---|
| 2026.08.26 | ₩100,092 | ₩104,926 | ₩99,691 | ₩104,846 | +4.75% | 131.8만 |
|---|
| 2026.08.25 | ₩102,896 | ₩102,896 | ₩98,877 | ₩99,518 | -3.28% | 102.2만 |
|---|
| 2026.08.24 | ₩104,833 | ₩105,821 | ₩101,975 | ₩102,870 | -1.87% | 67.6만 |
|---|
| 2026.08.21 | ₩103,137 | ₩105,554 | ₩102,816 | ₩104,833 | +1.64% | 68.6만 |
|---|
| 2026.08.20 | ₩103,764 | ₩103,911 | ₩100,613 | ₩101,614 | -2.07% | 79.9만 |
|---|
| 2026.08.19 | ₩105,741 | ₩107,611 | ₩104,766 | ₩105,487 | -0.24% | 75.2만 |
|---|
| 2026.08.18 | ₩105,340 | ₩107,677 | ₩105,033 | ₩105,140 | -0.19% | 79.2만 |
|---|
| 2026.08.17 | ₩108,479 | ₩109,026 | ₩102,616 | ₩104,405 | -3.75% | 110.1만 |
|---|
| 2026.08.14 | ₩109,253 | ₩110,562 | ₩108,158 | ₩110,135 | +0.81% | 83.8만 |
|---|
| 2026.08.13 | ₩110,455 | ₩110,989 | ₩108,439 | ₩109,053 | -1.27% | 86.6만 |
|---|
| 2026.08.12 | ₩113,513 | ₩113,580 | ₩108,679 | ₩108,959 | -4.01% | 97.1만 |
|---|
| 2026.08.11 | ₩115,129 | ₩115,770 | ₩112,178 | ₩113,326 | -1.57% | 57.4만 |
|---|
| 2026.08.10 | ₩118,134 | ₩118,147 | ₩114,849 | ₩116,358 | -1.50% | 66.7만 |
|---|
| 2026.08.07 | ₩114,408 | ₩118,174 | ₩113,513 | ₩116,959 | +2.23% | 71.8만 |
|---|
| 2026.08.06 | ₩116,425 | ₩119,683 | ₩115,129 | ₩115,583 | -0.72% | 118.1만 |
|---|
| 2026.08.05 | ₩118,281 | ₩121,700 | ₩115,917 | ₩116,278 | -1.69% | 121.3만 |
|---|
| 2026.08.04 | ₩116,011 | ₩120,191 | ₩115,864 | ₩118,561 | +2.20% | 137.9만 |
|---|
| 2026.08.03 | ₩118,348 | ₩120,431 | ₩116,318 | ₩118,588 | +0.20% | 68.8만 |
|---|
| 2026.07.31 | ₩115,450 | ₩117,025 | ₩113,513 | ₩115,730 | +0.24% | 79만 |
|---|
| 2026.07.30 | ₩118,080 | ₩118,080 | ₩114,715 | ₩116,198 | -1.59% | 84.8만 |
|---|
| 2026.07.29 | ₩113,700 | ₩119,082 | ₩112,365 | ₩117,974 | +3.76% | 83.9만 |
|---|
| 2026.07.28 | ₩113,527 | ₩116,331 | ₩112,992 | ₩116,077 | +2.25% | 91.6만 |
|---|
| 2026.07.27 | ₩108,933 | ₩112,178 | ₩108,933 | ₩112,084 | +2.89% | 95.8만 |
|---|
| 2026.07.24 | ₩106,222 | ₩108,278 | ₩104,112 | ₩107,384 | +1.09% | 81만 |
|---|
| 2026.07.23 | ₩105,220 | ₩105,300 | ₩102,883 | ₩103,898 | -1.26% | 48.9만 |
|---|
| 2026.07.22 | ₩105,340 | ₩108,839 | ₩104,860 | ₩106,943 | +1.52% | 74.6만 |
|---|
| 2026.07.21 | ₩104,713 | ₩105,541 | ₩103,164 | ₩105,033 | +0.31% | 85.1만 |
|---|
| 2026.07.20 | ₩103,951 | ₩104,953 | ₩102,162 | ₩103,164 | -0.76% | 83.5만 |
|---|
| 2026.07.17 | ₩105,794 | ₩107,798 | ₩103,631 | ₩104,365 | -1.35% | 72.1만 |
|---|
| 2026.07.16 | ₩104,860 | ₩108,158 | ₩104,619 | ₩106,609 | +1.67% | 91.6만 |
|---|
| 2026.07.15 | ₩101,160 | ₩107,357 | ₩100,760 | ₩105,060 | +3.85% | 109만 |
|---|
| 2026.07.14 | ₩104,699 | ₩105,781 | ₩102,215 | ₩103,083 | -1.54% | 83.5만 |
|---|
| 2026.07.13 | ₩105,701 | ₩108,238 | ₩103,644 | ₩103,871 | -1.73% | 125.3만 |
|---|
| 2026.07.10 | ₩103,524 | ₩106,956 | ₩102,683 | ₩105,995 | +2.39% | 87.1만 |
|---|
| 2026.07.09 | ₩101,200 | ₩103,818 | ₩99,705 | ₩103,217 | +1.99% | 60.6만 |
|---|
| 2026.07.08 | ₩101,347 | ₩101,948 | ₩98,690 | ₩101,040 | -0.30% | 108.3만 |
|---|
| 2026.07.07 | ₩102,776 | ₩103,831 | ₩101,334 | ₩102,896 | +0.12% | 96만 |
|---|
| 2026.07.06 | ₩101,681 | ₩102,816 | ₩98,636 | ₩102,603 | +0.91% | 83.2만 |
|---|
| 2026.07.02 | ₩101,695 | ₩104,165 | ₩98,663 | ₩100,466 | -1.21% | 90만 |
|---|
| 2026.07.01 | ₩98,302 | ₩101,828 | ₩97,394 | ₩101,227 | +2.98% | 83.6만 |
|---|
| 2026.06.30 | ₩97,381 | ₩100,119 | ₩95,485 | ₩99,171 | +1.84% | 114.8만 |
|---|
| 2026.06.29 | ₩97,995 | ₩98,850 | ₩95,778 | ₩97,875 | -0.12% | 135.9만 |
|---|
| 2026.06.26 | ₩95,592 | ₩100,306 | ₩95,071 | ₩99,331 | +3.91% | 111.3만 |
|---|
| 2026.06.25 | ₩93,709 | ₩96,647 | ₩92,346 | ₩96,166 | +2.62% | 158.8만 |
|---|
| 2026.06.24 | ₩98,503 | ₩99,491 | ₩96,767 | ₩97,101 | -1.42% | 136.3만 |
|---|
| 2026.06.23 | ₩103,150 | ₩103,591 | ₩97,728 | ₩98,035 | -4.96% | 112.4만 |
|---|
| 2026.06.22 | ₩104,339 | ₩106,435 | ₩102,790 | ₩104,125 | -0.20% | 137.6만 |
|---|
| 2026.06.18 | ₩102,803 | ₩105,020 | ₩102,669 | ₩102,923 | +0.12% | 116.8만 |
|---|
| 2026.06.17 | ₩108,612 | ₩110,281 | ₩101,801 | ₩102,055 | -6.04% | 83.7만 |
|---|
| 2026.06.16 | ₩111,150 | ₩113,380 | ₩108,719 | ₩109,066 | -1.87% | 67.6만 |
|---|
| 2026.06.15 | ₩110,749 | ₩113,887 | ₩110,054 | ₩111,190 | +0.40% | 95.5만 |
|---|
| 2026.06.12 | ₩110,602 | ₩111,670 | ₩108,625 | ₩109,453 | -1.04% | 69.3만 |
|---|
| 2026.06.11 | ₩106,195 | ₩109,507 | ₩104,392 | ₩109,253 | +2.88% | 84.2만 |
|---|
| 2026.06.10 | ₩104,606 | ₩106,502 | ₩101,775 | ₩104,592 | -0.01% | 111.3만 |
|---|
| 2026.06.09 | ₩104,085 | ₩109,507 | ₩103,631 | ₩106,729 | +2.54% | 118만 |
|---|
| 2026.06.08 | ₩103,631 | ₩104,085 | ₩100,653 | ₩102,563 | -1.03% | 153.6만 |
|---|
| 2026.06.05 | ₩103,324 | ₩109,934 | ₩102,028 | ₩103,898 | +0.56% | 207.9만 |
|---|
| 2026.06.04 | ₩96,152 | ₩104,459 | ₩92,146 | ₩104,379 | +8.56% | 533.3만 |
|---|
| 2026.06.03 | ₩129,779 | ₩134,547 | ₩128,590 | ₩130,874 | +0.84% | 306.5만 |
|---|
| 2026.06.02 | ₩123,396 | ₩130,059 | ₩123,008 | ₩129,819 | +5.21% | 156.1만 |
|---|
| 2026.06.01 | ₩124,304 | ₩126,240 | ₩120,858 | ₩124,718 | +0.33% | 79.3만 |
|---|
| 2026.05.29 | ₩128,617 | ₩129,071 | ₩123,315 | ₩124,571 | -3.15% | 124.7만 |
|---|
| 2026.05.28 | ₩127,242 | ₩131,168 | ₩125,679 | ₩129,258 | +1.58% | 77.4만 |
|---|
| 2026.05.27 | ₩129,832 | ₩130,580 | ₩126,894 | ₩128,470 | -1.05% | 99.2만 |
|---|
| 2026.05.26 | ₩120,177 | ₩126,120 | ₩120,177 | ₩126,093 | +4.92% | 91.2만 |
|---|
| 2026.05.22 | ₩116,184 | ₩118,842 | ₩115,423 | ₩118,748 | +2.21% | 58.2만 |
|---|
| 2026.05.21 | ₩112,578 | ₩116,318 | ₩111,029 | ₩115,797 | +2.86% | 89.2만 |
|---|
| 2026.05.20 | ₩106,462 | ₩114,221 | ₩104,833 | ₩113,059 | +6.20% | 83.7만 |
|---|
| 2026.05.19 | ₩106,569 | ₩107,290 | ₩104,633 | ₩106,061 | -0.48% | 75.4만 |
|---|
| 2026.05.18 | ₩107,717 | ₩110,442 | ₩106,582 | ₩107,277 | -0.41% | 77.7만 |
|---|
| 2026.05.15 | ₩107,050 | ₩108,118 | ₩105,514 | ₩106,101 | -0.89% | 84.6만 |
|---|
| 2026.05.14 | ₩108,145 | ₩109,654 | ₩107,197 | ₩107,798 | -0.32% | 115.3만 |
|---|
| 2026.05.13 | ₩109,547 | ₩109,747 | ₩104,819 | ₩107,223 | -2.12% | 82.8만 |
|---|
| 2026.05.12 | ₩110,348 | ₩110,655 | ₩106,863 | ₩110,148 | -0.18% | 115.9만 |
|---|
| 2026.05.11 | ₩118,882 | ₩119,002 | ₩109,600 | ₩111,243 | -6.43% | 121.9만 |
|---|
| 2026.05.08 | ₩119,042 | ₩120,751 | ₩117,333 | ₩119,496 | +0.38% | 77.3만 |
|---|
| 2026.05.07 | ₩123,890 | ₩123,956 | ₩115,970 | ₩118,348 | -4.47% | 109.8만 |
|---|
| 2026.05.06 | ₩120,137 | ₩123,502 | ₩120,137 | ₩122,688 | +2.12% | 93.7만 |
|---|
| 2026.05.05 | ₩118,388 | ₩119,670 | ₩115,610 | ₩117,947 | -0.37% | 149.3만 |
|---|
| 2026.05.04 | ₩123,542 | ₩124,183 | ₩117,880 | ₩118,000 | -4.49% | 80.3만 |
|---|
| 2026.05.01 | ₩123,449 | ₩124,651 | ₩121,593 | ₩122,381 | -0.87% | 62.7만 |
|---|
| 2026.04.30 | ₩121,887 | ₩124,063 | ₩120,725 | ₩122,114 | +0.19% | 110.6만 |
|---|
| 2026.04.29 | ₩123,302 | ₩124,264 | ₩120,778 | ₩121,526 | -1.44% | 80.3만 |
|---|
| 2026.04.28 | ₩125,652 | ₩126,534 | ₩123,476 | ₩123,836 | -1.45% | 68.1만 |
|---|
| 2026.04.27 | ₩124,998 | ₩126,894 | ₩122,501 | ₩124,718 | -0.22% | 97.6만 |
|---|
| 2026.04.24 | ₩126,988 | ₩126,988 | ₩123,502 | ₩125,052 | -1.52% | 97만 |
|---|
| 2026.04.23 | ₩125,025 | ₩128,644 | ₩125,025 | ₩127,335 | +1.85% | 105.4만 |
|---|
| 2026.04.22 | ₩133,224 | ₩133,745 | ₩123,716 | ₩124,891 | -6.26% | 143.3만 |
|---|
| 2026.04.21 | ₩131,649 | ₩133,545 | ₩130,620 | ₩131,956 | +0.23% | 90.8만 |
|---|
| 2026.04.20 | ₩125,038 | ₩131,942 | ₩125,038 | ₩131,382 | +5.07% | 138.7만 |
|---|
| 2026.04.17 | ₩120,191 | ₩128,150 | ₩120,191 | ₩125,759 | +4.63% | 122.1만 |
|---|
| 2026.04.16 | ₩117,079 | ₩120,418 | ₩116,384 | ₩119,483 | +2.05% | 159만 |
|---|
| 2026.04.15 | ₩116,945 | ₩118,014 | ₩113,740 | ₩116,438 | -0.43% | 124.7만 |
|---|
| 2026.04.14 | ₩118,214 | ₩119,963 | ₩116,798 | ₩117,426 | -0.67% | 133.9만 |
|---|
| 2026.04.13 | ₩119,416 | ₩119,590 | ₩114,982 | ₩118,868 | -0.46% | 162.9만 |
|---|
| 2026.04.10 | ₩121,539 | ₩121,940 | ₩119,029 | ₩121,179 | -0.30% | 98.6만 |
|---|
| 2026.04.09 | ₩116,692 | ₩122,274 | ₩115,677 | ₩121,646 | +4.25% | 155.8만 |
|---|
| 2026.04.08 | ₩114,421 | ₩117,520 | ₩113,941 | ₩116,852 | +2.12% | 215.3만 |
|---|
| 2026.04.07 | ₩107,303 | ₩111,083 | ₩106,395 | ₩110,348 | +2.84% | 150.6만 |
|---|
| 2026.04.06 | ₩103,003 | ₩107,998 | ₩102,122 | ₩107,944 | +4.80% | 161.2만 |
|---|
| 2026.04.02 | ₩99,705 | ₩103,257 | ₩94,950 | ₩102,977 | +3.28% | 144.5만 |
|---|
| 2026.04.01 | ₩96,486 | ₩105,260 | ₩92,346 | ₩102,242 | +5.97% | 264.5만 |
|---|
| 2026.03.31 | ₩90,036 | ₩93,482 | ₩89,075 | ₩93,161 | +3.47% | 226.1만 |
|---|
| 2026.03.30 | ₩89,128 | ₩90,811 | ₩88,500 | ₩88,888 | -0.27% | 200만 |
|---|
| 2026.03.27 | ₩88,006 | ₩89,822 | ₩87,819 | ₩88,674 | +0.76% | 121.4만 |
|---|
| 2026.03.26 | ₩89,716 | ₩92,106 | ₩88,714 | ₩88,741 | -1.09% | 97.8만 |
|---|
| 2026.03.25 | ₩88,701 | ₩90,183 | ₩86,711 | ₩89,582 | +0.99% | 77.6만 |
|---|
| 2026.03.24 | ₩87,232 | ₩89,115 | ₩87,232 | ₩87,899 | +0.77% | 104.2만 |
|---|
| 2026.03.23 | ₩86,764 | ₩89,382 | ₩85,963 | ₩88,554 | +2.06% | 134.3만 |
|---|
| 2026.03.20 | ₩84,587 | ₩86,323 | ₩83,786 | ₩84,494 | -0.11% | 153.1만 |
|---|
| 2026.03.19 | ₩82,237 | ₩85,936 | ₩81,329 | ₩85,469 | +3.93% | 114.8만 |
|---|
| 2026.03.18 | ₩83,799 | ₩86,377 | ₩82,464 | ₩83,025 | -0.92% | 115.1만 |
|---|
| 2026.03.17 | ₩84,240 | ₩85,763 | ₩83,880 | ₩84,761 | +0.62% | 70.4만 |
|---|
| 2026.03.16 | ₩82,130 | ₩83,586 | ₩81,890 | ₩83,292 | +1.41% | 64.4만 |
|---|
| 2026.03.13 | ₩82,224 | ₩82,477 | ₩80,501 | ₩81,289 | -1.14% | 80.1만 |
|---|
| 2026.03.12 | ₩80,354 | ₩82,304 | ₩79,593 | ₩81,756 | +1.75% | 86.1만 |
|---|
| 2026.03.11 | ₩84,227 | ₩84,854 | ₩81,342 | ₩81,503 | -3.23% | 109만 |
|---|
| 2026.03.10 | ₩85,616 | ₩87,285 | ₩84,133 | ₩84,160 | -1.70% | 117.8만 |
|---|
| 2026.03.09 | ₩84,547 | ₩86,697 | ₩81,930 | ₩86,217 | +1.97% | 95.4만 |
|---|
| 2026.03.06 | ₩87,806 | ₩88,006 | ₩84,948 | ₩86,684 | -1.28% | 112.9만 |
|---|
| 2026.03.05 | ₩87,766 | ₩88,954 | ₩86,617 | ₩87,672 | -0.11% | 64.9만 |
|---|
| 2026.03.04 | ₩89,355 | ₩89,355 | ₩86,871 | ₩88,260 | -1.23% | 55.3만 |
|---|
| 2026.03.03 | ₩86,003 | ₩89,422 | ₩85,469 | ₩88,888 | +3.35% | 72만 |
|---|
| 2026.03.02 | ₩88,434 | ₩89,716 | ₩86,951 | ₩88,928 | +0.56% | 108.8만 |
|---|
| 2026.02.27 | ₩91,799 | ₩92,480 | ₩89,943 | ₩91,612 | -0.20% | 99만 |
|---|
| 2026.02.26 | ₩92,386 | ₩94,229 | ₩91,999 | ₩93,642 | +1.36% | 51.6만 |
|---|
| 2026.02.25 | ₩92,333 | ₩92,640 | ₩90,263 | ₩91,719 | -0.67% | 53.3만 |
|---|
| 2026.02.24 | ₩92,333 | ₩93,722 | ₩92,013 | ₩92,213 | -0.13% | 80만 |
|---|
| 2026.02.23 | ₩94,964 | ₩95,151 | ₩90,837 | ₩92,306 | -2.80% | 73.6만 |
|---|
| 2026.02.20 | ₩92,694 | ₩96,647 | ₩92,613 | ₩96,379 | +3.98% | 115.3만 |
|---|
| 2026.02.19 | ₩91,879 | ₩93,295 | ₩91,545 | ₩93,041 | +1.26% | 68.8만 |
|---|
| 2026.02.18 | ₩91,665 | ₩93,174 | ₩91,225 | ₩92,600 | +1.02% | 69.2만 |
|---|
| 2026.02.17 | ₩92,720 | ₩94,082 | ₩91,011 | ₩92,587 | -0.14% | 81.8만 |
|---|
| 2026.02.13 | ₩91,118 | ₩92,413 | ₩90,036 | ₩91,759 | +0.70% | 74만 |
|---|
| 2026.02.12 | ₩92,306 | ₩93,415 | ₩89,395 | ₩91,011 | -1.40% | 75.1만 |
|---|
| 2026.02.11 | ₩91,532 | ₩93,882 | ₩90,971 | ₩91,532 | 0.00% | 78.8만 |
|---|
| 2026.02.10 | ₩89,489 | ₩92,720 | ₩89,475 | ₩91,532 | +2.28% | 95.2만 |
|---|
| 2026.02.09 | ₩88,140 | ₩88,981 | ₩86,243 | ₩88,914 | +0.88% | 94.4만 |
|---|
| 2026.02.06 | ₩86,537 | ₩89,208 | ₩85,789 | ₩88,300 | +2.04% | 92.6만 |
|---|
| 2026.02.05 | ₩86,804 | ₩87,606 | ₩83,613 | ₩86,283 | -0.60% | 101.9만 |
|---|
| 2026.02.04 | ₩83,853 | ₩87,779 | ₩83,853 | ₩87,672 | +4.55% | 90.6만 |
|---|
| 2026.02.03 | ₩83,639 | ₩85,829 | ₩82,411 | ₩83,092 | -0.65% | 93.3만 |
|---|
| 2026.02.02 | ₩83,065 | ₩84,627 | ₩82,157 | ₩83,866 | +0.96% | 100.5만 |
|---|
| 2026.01.30 | ₩83,572 | ₩84,240 | ₩81,730 | ₩83,279 | -0.35% | 104.4만 |
|---|
| 2026.01.29 | ₩82,037 | ₩83,252 | ₩80,701 | ₩83,012 | +1.19% | 118만 |
|---|
| 2026.01.28 | ₩83,038 | ₩84,093 | ₩81,569 | ₩81,770 | -1.53% | 96.6만 |
|---|
| 2026.01.27 | ₩83,078 | ₩83,439 | ₩81,796 | ₩83,279 | +0.24% | 94.2만 |
|---|
| 2026.01.26 | ₩81,863 | ₩83,319 | ₩81,022 | ₩82,838 | +1.19% | 104.2만 |
|---|
| 2026.01.23 | ₩81,476 | ₩82,117 | ₩80,888 | ₩81,930 | +0.56% | 97.3만 |
|---|
| 2026.01.22 | ₩84,000 | ₩85,055 | ₩81,596 | ₩82,384 | -1.92% | 112.4만 |
|---|
| 2026.01.21 | ₩83,719 | ₩84,881 | ₩82,157 | ₩83,185 | -0.64% | 143.6만 |
|---|
| 2026.01.20 | ₩84,801 | ₩85,469 | ₩82,144 | ₩82,771 | -2.39% | 133.8만 |
|---|
| 2026.01.16 | ₩89,529 | ₩89,542 | ₩86,070 | ₩86,310 | -3.59% | 112.4만 |
|---|
| 2026.01.15 | ₩87,325 | ₩90,397 | ₩86,537 | ₩90,263 | +3.36% | 85.2만 |
|---|
| 2026.01.14 | ₩87,726 | ₩90,971 | ₩87,018 | ₩87,606 | -0.14% | 94.1만 |
|---|
| 2026.01.13 | ₩86,444 | ₩88,140 | ₩86,444 | ₩87,485 | +1.21% | 82.7만 |
|---|
| 2026.01.12 | ₩86,497 | ₩87,939 | ₩85,402 | ₩86,203 | -0.34% | 99.2만 |
|---|
| 2026.01.09 | ₩91,505 | ₩91,946 | ₩86,337 | ₩88,460 | -3.33% | 148.7만 |
|---|
| 2026.01.08 | ₩87,138 | ₩92,453 | ₩87,111 | ₩91,251 | +4.72% | 176.7만 |
|---|
| 2026.01.07 | ₩92,747 | ₩92,827 | ₩87,619 | ₩88,153 | -4.95% | 119.6만 |
|---|
| 2026.01.06 | ₩91,211 | ₩93,829 | ₩90,544 | ₩93,495 | +2.50% | 114.4만 |
|---|
| 2026.01.05 | ₩90,584 | ₩92,413 | ₩90,063 | ₩91,331 | +0.83% | 73.5만 |
|---|
| 2026.01.02 | ₩90,463 | ₩91,438 | ₩89,075 | ₩90,570 | +0.12% | 67.8만 |
|---|
| 2025.12.31 | ₩90,811 | ₩91,024 | ₩89,168 | ₩89,502 | -1.44% | 67.2만 |
|---|
| 2025.12.30 | ₩90,984 | ₩91,211 | ₩90,397 | ₩90,917 | -0.07% | 57.2만 |
|---|
| 2025.12.29 | ₩90,650 | ₩91,251 | ₩89,822 | ₩91,104 | +0.50% | 79.8만 |
|---|
| 2025.12.26 | ₩91,959 | ₩92,079 | ₩90,971 | ₩91,679 | -0.30% | 37.8만 |
|---|
| 2025.12.24 | ₩91,064 | ₩92,173 | ₩90,517 | ₩92,026 | +1.06% | 27.3만 |
|---|
| 2025.12.23 | ₩92,734 | ₩92,907 | ₩90,437 | ₩90,917 | -1.96% | 60.6만 |
|---|
| 2025.12.22 | ₩94,924 | ₩94,991 | ₩91,692 | ₩92,680 | -2.36% | 76.9만 |
|---|
| 2025.12.19 | ₩94,216 | ₩94,991 | ₩93,254 | ₩94,283 | +0.07% | 123.9만 |
|---|
| 2025.12.18 | ₩96,620 | ₩97,381 | ₩94,430 | ₩94,857 | -1.82% | 117만 |
|---|
| 2025.12.17 | ₩95,551 | ₩97,314 | ₩94,777 | ₩95,778 | +0.24% | 74.5만 |
|---|
| 2025.12.16 | ₩99,424 | ₩100,226 | ₩96,914 | ₩97,394 | -2.04% | 74.2만 |
|---|
| 2025.12.15 | ₩100,760 | ₩101,788 | ₩99,184 | ₩99,491 | -1.26% | 82.2만 |
|---|
| 2025.12.12 | ₩104,312 | ₩105,300 | ₩100,386 | ₩100,519 | -3.64% | 77.5만 |
|---|
| 2025.12.11 | ₩101,922 | ₩104,646 | ₩100,706 | ₩103,190 | +1.24% | 102.5만 |
|---|
| 2025.12.10 | ₩99,571 | ₩102,122 | ₩99,104 | ₩100,867 | +1.30% | 131.9만 |
|---|
| 2025.12.09 | ₩100,693 | ₩102,522 | ₩99,958 | ₩101,654 | +0.95% | 76.6만 |
|---|
| 2025.12.08 | ₩103,751 | ₩103,751 | ₩99,518 | ₩99,945 | -3.67% | 125.5만 |
|---|
| 2025.12.05 | ₩102,349 | ₩104,993 | ₩101,494 | ₩104,819 | +2.41% | 142.1만 |
|---|
| 2025.12.04 | ₩113,513 | ₩113,513 | ₩102,122 | ₩103,043 | -9.22% | 313.7만 |
|---|
| 2025.12.03 | ₩114,515 | ₩118,334 | ₩113,954 | ₩116,919 | +2.10% | 183.6만 |
|---|
| 2025.12.02 | ₩114,181 | ₩114,648 | ₩111,697 | ₩113,166 | -0.89% | 84.9만 |
|---|
| 2025.12.01 | ₩111,497 | ₩115,650 | ₩110,615 | ₩113,847 | +2.11% | 76.9만 |
|---|
| 2025.11.28 | ₩112,458 | ₩114,274 | ₩112,205 | ₩113,193 | +0.65% | 31.2만 |
|---|
| 2025.11.26 | ₩109,360 | ₩112,739 | ₩109,360 | ₩112,432 | +2.81% | 62만 |
|---|
| 2025.11.25 | ₩105,247 | ₩110,882 | ₩104,299 | ₩109,547 | +4.09% | 78.4만 |
|---|
| 2025.11.24 | ₩102,202 | ₩104,552 | ₩101,561 | ₩103,978 | +1.74% | 81.7만 |
|---|
| 2025.11.21 | ₩98,276 | ₩102,816 | ₩97,488 | ₩102,322 | +4.12% | 71.3만 |
|---|
| 2025.11.20 | ₩98,196 | ₩99,812 | ₩97,007 | ₩97,207 | -1.01% | 60만 |
|---|
| 2025.11.19 | ₩98,543 | ₩99,077 | ₩96,486 | ₩97,301 | -1.26% | 54.3만 |
|---|
| 2025.11.18 | ₩99,211 | ₩100,159 | ₩97,034 | ₩98,383 | -0.83% | 74만 |
|---|
| 2025.11.17 | ₩103,270 | ₩103,898 | ₩100,893 | ₩101,601 | -1.62% | 50만 |
|---|
| 2025.11.14 | ₩102,496 | ₩105,380 | ₩102,496 | ₩103,831 | +1.30% | 33.5만 |
|---|
| 2025.11.13 | ₩106,943 | ₩108,118 | ₩104,098 | ₩104,606 | -2.19% | 48.6만 |
|---|
| 2025.11.12 | ₩103,350 | ₩107,157 | ₩103,244 | ₩106,863 | +3.40% | 54.1만 |
|---|
| 2025.11.11 | ₩102,816 | ₩103,297 | ₩101,815 | ₩102,189 | -0.61% | 41.6만 |
|---|
| 2025.11.10 | ₩104,285 | ₩104,606 | ₩101,561 | ₩102,202 | -2.00% | 61.5만 |
|---|
| 2025.11.07 | ₩101,227 | ₩103,537 | ₩100,826 | ₩102,442 | +1.20% | 47.5만 |
|---|
| 2025.11.06 | ₩103,551 | ₩104,753 | ₩101,214 | ₩101,481 | -2.00% | 61.8만 |
|---|
| 2025.11.05 | ₩100,386 | ₩106,048 | ₩99,731 | ₩104,085 | +3.68% | 65.9만 |
|---|
| 2025.11.04 | ₩100,800 | ₩101,147 | ₩99,291 | ₩100,199 | -0.60% | 74.5만 |
|---|
| 2025.11.03 | ₩104,726 | ₩104,726 | ₩101,695 | ₩102,402 | -2.22% | 47.4만 |
|---|
| 2025.10.31 | ₩103,471 | ₩104,673 | ₩102,082 | ₩104,606 | +1.10% | 63.3만 |
|---|
| 2025.10.30 | ₩106,529 | ₩107,624 | ₩104,512 | ₩104,673 | -1.74% | 64.8만 |
|---|
| 2025.10.29 | ₩110,909 | ₩112,018 | ₩106,716 | ₩107,544 | -3.03% | 60.4만 |
|---|
| 2025.10.28 | ₩113,927 | ₩113,927 | ₩111,243 | ₩112,031 | -1.66% | 46.2만 |
|---|
| 2025.10.27 | ₩113,500 | ₩115,957 | ₩113,500 | ₩114,168 | +0.59% | 43.2만 |
|---|
| 2025.10.24 | ₩116,064 | ₩116,064 | ₩113,860 | ₩114,221 | -1.59% | 40.7만 |
|---|
| 2025.10.23 | ₩113,901 | ₩116,611 | ₩113,740 | ₩115,730 | +1.61% | 52.9만 |
|---|
| 2025.10.22 | ₩112,164 | ₩114,608 | ₩112,164 | ₩112,966 | +0.71% | 58.9만 |
|---|
| 2025.10.21 | ₩109,881 | ₩114,408 | ₩109,200 | ₩113,153 | +2.98% | 64.6만 |
|---|
| 2025.10.20 | ₩109,774 | ₩111,884 | ₩109,387 | ₩109,640 | -0.12% | 49.7만 |
|---|
| 2025.10.17 | ₩108,666 | ₩110,695 | ₩107,704 | ₩109,293 | +0.58% | 46.3만 |
|---|
| 2025.10.16 | ₩110,949 | ₩111,590 | ₩107,424 | ₩109,133 | -1.64% | 62.1만 |
|---|
| 2025.10.15 | ₩112,645 | ₩114,501 | ₩110,575 | ₩111,016 | -1.45% | 52.5만 |
|---|
| 2025.10.14 | ₩105,020 | ₩112,405 | ₩105,020 | ₩110,976 | +5.67% | 75만 |
|---|
| 2025.10.13 | ₩104,058 | ₩107,370 | ₩103,991 | ₩106,943 | +2.77% | 66.1만 |
|---|
| 2025.10.10 | ₩107,864 | ₩107,971 | ₩101,975 | ₩102,149 | -5.30% | 87.8만 |
|---|