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 | ₩108,776 | ₩110,326 | ₩107,480 | ₩108,683 | -0.09% | 71.2만 |
| 2026.10.08 | ₩103,566 | ₩110,246 | ₩103,499 | ₩108,402 | +4.67% | 133.4만 |
| 2026.10.07 | ₩103,713 | ₩105,410 | ₩102,724 | ₩104,648 | +0.90% | 83.6만 |
| 2026.10.06 | ₩100,426 | ₩105,209 | ₩100,039 | ₩104,488 | +4.04% | 82.5만 |
| 2026.10.05 | ₩100,667 | ₩100,881 | ₩98,663 | ₩100,066 | -0.60% | 103.5만 |
| 2026.10.02 | ₩102,163 | ₩103,205 | ₩100,199 | ₩100,907 | -1.23% | 71.1만 |
| 2026.10.01 | ₩98,596 | ₩102,190 | ₩97,567 | ₩101,335 | +2.78% | 74.1만 |
| 2026.09.30 | ₩101,776 | ₩102,337 | ₩98,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,930 |
| -2.80% |
| 74.4만 |
| 2026.09.29 | ₩101,535 | ₩102,163 | ₩100,293 | ₩101,188 | -0.34% | 75.3만 |
|---|
| 2026.09.28 | ₩100,627 | ₩102,190 | ₩99,384 | ₩101,175 | +0.54% | 77.1만 |
|---|
| 2026.09.25 | ₩101,428 | ₩102,631 | ₩100,440 | ₩101,522 | +0.09% | 71.4만 |
|---|
| 2026.09.24 | ₩101,215 | ₩102,631 | ₩100,600 | ₩101,255 | +0.04% | 95.8만 |
|---|
| 2026.09.23 | ₩101,268 | ₩103,272 | ₩100,400 | ₩100,720 | -0.54% | 85만 |
|---|
| 2026.09.22 | ₩99,518 | ₩103,566 | ₩99,518 | ₩101,388 | +1.88% | 90.6만 |
|---|
| 2026.09.21 | ₩98,943 | ₩99,411 | ₩97,487 | ₩98,062 | -0.89% | 80.7만 |
|---|
| 2026.09.18 | ₩97,674 | ₩98,235 | ₩96,111 | ₩97,995 | +0.33% | 121.1만 |
|---|
| 2026.09.17 | ₩97,233 | ₩99,745 | ₩96,605 | ₩98,249 | +1.04% | 94.6만 |
|---|
| 2026.09.16 | ₩96,111 | ₩98,810 | ₩94,935 | ₩95,790 | -0.33% | 86.7만 |
|---|
| 2026.09.15 | ₩97,407 | ₩97,648 | ₩95,590 | ₩95,670 | -1.78% | 105만 |
|---|
| 2026.09.14 | ₩97,046 | ₩97,982 | ₩94,468 | ₩97,541 | +0.51% | 142.1만 |
|---|
| 2026.09.11 | ₩94,040 | ₩95,109 | ₩92,758 | ₩94,374 | +0.36% | 87.3만 |
|---|
| 2026.09.10 | ₩91,115 | ₩92,664 | ₩90,340 | ₩92,651 | +1.69% | 110.9만 |
|---|
| 2026.09.09 | ₩94,628 | ₩95,537 | ₩91,475 | ₩91,529 | -3.28% | 104.1만 |
|---|
| 2026.09.08 | ₩99,531 | ₩100,787 | ₩94,615 | ₩95,203 | -4.35% | 112만 |
|---|
| 2026.09.04 | ₩97,247 | ₩100,533 | ₩97,247 | ₩99,304 | +2.12% | 130.1만 |
|---|
| 2026.09.03 | ₩100,146 | ₩102,591 | ₩95,203 | ₩96,806 | -3.34% | 267.6만 |
|---|
| 2026.09.02 | ₩97,661 | ₩98,983 | ₩95,470 | ₩96,579 | -1.11% | 152.4만 |
|---|
| 2026.09.01 | ₩97,086 | ₩99,144 | ₩96,285 | ₩97,354 | +0.28% | 117.2만 |
|---|
| 2026.08.31 | ₩101,001 | ₩101,001 | ₩98,128 | ₩99,077 | -1.90% | 79.5만 |
|---|
| 2026.08.28 | ₩102,257 | ₩103,446 | ₩100,440 | ₩101,255 | -0.98% | 69.8만 |
|---|
| 2026.08.27 | ₩103,579 | ₩104,154 | ₩100,894 | ₩101,749 | -1.77% | 88.2만 |
|---|
| 2026.08.26 | ₩100,132 | ₩104,969 | ₩99,732 | ₩104,889 | +4.75% | 131.8만 |
|---|
| 2026.08.25 | ₩102,938 | ₩102,938 | ₩98,917 | ₩99,558 | -3.28% | 102.2만 |
|---|
| 2026.08.24 | ₩104,875 | ₩105,864 | ₩102,016 | ₩102,911 | -1.87% | 67.6만 |
|---|
| 2026.08.21 | ₩103,179 | ₩105,597 | ₩102,858 | ₩104,875 | +1.64% | 68.6만 |
|---|
| 2026.08.20 | ₩103,806 | ₩103,953 | ₩100,653 | ₩101,655 | -2.07% | 79.9만 |
|---|
| 2026.08.19 | ₩105,784 | ₩107,654 | ₩104,808 | ₩105,530 | -0.24% | 75.2만 |
|---|
| 2026.08.18 | ₩105,383 | ₩107,721 | ₩105,076 | ₩105,182 | -0.19% | 79.2만 |
|---|
| 2026.08.17 | ₩108,522 | ₩109,070 | ₩102,657 | ₩104,448 | -3.75% | 110.1만 |
|---|
| 2026.08.14 | ₩109,297 | ₩110,607 | ₩108,202 | ₩110,179 | +0.81% | 83.8만 |
|---|
| 2026.08.13 | ₩110,500 | ₩111,034 | ₩108,482 | ₩109,097 | -1.27% | 86.6만 |
|---|
| 2026.08.12 | ₩113,559 | ₩113,626 | ₩108,723 | ₩109,003 | -4.01% | 97.1만 |
|---|
| 2026.08.11 | ₩115,176 | ₩115,817 | ₩112,223 | ₩113,372 | -1.57% | 57.4만 |
|---|
| 2026.08.10 | ₩118,182 | ₩118,195 | ₩114,895 | ₩116,405 | -1.50% | 66.7만 |
|---|
| 2026.08.07 | ₩114,454 | ₩118,222 | ₩113,559 | ₩117,006 | +2.23% | 71.8만 |
|---|
| 2026.08.06 | ₩116,472 | ₩119,731 | ₩115,176 | ₩115,630 | -0.72% | 118.1만 |
|---|
| 2026.08.05 | ₩118,329 | ₩121,749 | ₩115,964 | ₩116,325 | -1.69% | 121.3만 |
|---|
| 2026.08.04 | ₩116,057 | ₩120,239 | ₩115,910 | ₩118,609 | +2.20% | 137.9만 |
|---|
| 2026.08.03 | ₩118,395 | ₩120,480 | ₩116,365 | ₩118,636 | +0.20% | 68.8만 |
|---|
| 2026.07.31 | ₩115,496 | ₩117,073 | ₩113,559 | ₩115,777 | +0.24% | 79만 |
|---|
| 2026.07.30 | ₩118,128 | ₩118,128 | ₩114,762 | ₩116,244 | -1.59% | 84.8만 |
|---|
| 2026.07.29 | ₩113,746 | ₩119,130 | ₩112,410 | ₩118,021 | +3.76% | 83.9만 |
|---|
| 2026.07.28 | ₩113,573 | ₩116,378 | ₩113,038 | ₩116,124 | +2.25% | 91.6만 |
|---|
| 2026.07.27 | ₩108,977 | ₩112,223 | ₩108,977 | ₩112,130 | +2.89% | 95.8만 |
|---|
| 2026.07.24 | ₩106,265 | ₩108,322 | ₩104,154 | ₩107,427 | +1.09% | 81만 |
|---|
| 2026.07.23 | ₩105,263 | ₩105,343 | ₩102,925 | ₩103,940 | -1.26% | 48.9만 |
|---|
| 2026.07.22 | ₩105,383 | ₩108,883 | ₩104,902 | ₩106,986 | +1.52% | 74.6만 |
|---|
| 2026.07.21 | ₩104,755 | ₩105,583 | ₩103,205 | ₩105,076 | +0.31% | 85.1만 |
|---|
| 2026.07.20 | ₩103,993 | ₩104,995 | ₩102,203 | ₩103,205 | -0.76% | 83.5만 |
|---|
| 2026.07.17 | ₩105,837 | ₩107,841 | ₩103,673 | ₩104,408 | -1.35% | 72.1만 |
|---|
| 2026.07.16 | ₩104,902 | ₩108,202 | ₩104,661 | ₩106,652 | +1.67% | 91.6만 |
|---|
| 2026.07.15 | ₩101,201 | ₩107,400 | ₩100,800 | ₩105,102 | +3.85% | 109만 |
|---|
| 2026.07.14 | ₩104,742 | ₩105,824 | ₩102,257 | ₩103,125 | -1.54% | 83.5만 |
|---|
| 2026.07.13 | ₩105,744 | ₩108,282 | ₩103,686 | ₩103,913 | -1.73% | 125.3만 |
|---|
| 2026.07.10 | ₩103,566 | ₩106,999 | ₩102,724 | ₩106,038 | +2.39% | 87.1만 |
|---|
| 2026.07.09 | ₩101,241 | ₩103,860 | ₩99,745 | ₩103,259 | +1.99% | 60.6만 |
|---|
| 2026.07.08 | ₩101,388 | ₩101,989 | ₩98,730 | ₩101,081 | -0.30% | 108.3만 |
|---|
| 2026.07.07 | ₩102,818 | ₩103,873 | ₩101,375 | ₩102,938 | +0.12% | 96만 |
|---|
| 2026.07.06 | ₩101,722 | ₩102,858 | ₩98,676 | ₩102,644 | +0.91% | 83.2만 |
|---|
| 2026.07.02 | ₩101,736 | ₩104,207 | ₩98,703 | ₩100,507 | -1.21% | 90만 |
|---|
| 2026.07.01 | ₩98,342 | ₩101,869 | ₩97,434 | ₩101,268 | +2.98% | 83.6만 |
|---|
| 2026.06.30 | ₩97,420 | ₩100,159 | ₩95,523 | ₩99,211 | +1.84% | 114.8만 |
|---|
| 2026.06.29 | ₩98,035 | ₩98,890 | ₩95,817 | ₩97,915 | -0.12% | 135.9만 |
|---|
| 2026.06.26 | ₩95,630 | ₩100,346 | ₩95,109 | ₩99,371 | +3.91% | 111.3만 |
|---|
| 2026.06.25 | ₩93,746 | ₩96,686 | ₩92,384 | ₩96,205 | +2.62% | 158.8만 |
|---|
| 2026.06.24 | ₩98,543 | ₩99,531 | ₩96,806 | ₩97,140 | -1.42% | 136.3만 |
|---|
| 2026.06.23 | ₩103,192 | ₩103,633 | ₩97,768 | ₩98,075 | -4.96% | 112.4만 |
|---|
| 2026.06.22 | ₩104,381 | ₩106,478 | ₩102,831 | ₩104,167 | -0.20% | 137.6만 |
|---|
| 2026.06.18 | ₩102,845 | ₩105,062 | ₩102,711 | ₩102,965 | +0.12% | 116.8만 |
|---|
| 2026.06.17 | ₩108,656 | ₩110,326 | ₩101,843 | ₩102,096 | -6.04% | 83.7만 |
|---|
| 2026.06.16 | ₩111,194 | ₩113,426 | ₩108,763 | ₩109,110 | -1.87% | 67.6만 |
|---|
| 2026.06.15 | ₩110,794 | ₩113,933 | ₩110,099 | ₩111,235 | +0.40% | 95.5만 |
|---|
| 2026.06.12 | ₩110,647 | ₩111,715 | ₩108,669 | ₩109,498 | -1.04% | 69.3만 |
|---|
| 2026.06.11 | ₩106,238 | ₩109,551 | ₩104,434 | ₩109,297 | +2.88% | 84.2만 |
|---|
| 2026.06.10 | ₩104,648 | ₩106,545 | ₩101,816 | ₩104,635 | -0.01% | 111.3만 |
|---|
| 2026.06.09 | ₩104,127 | ₩109,551 | ₩103,673 | ₩106,772 | +2.54% | 118만 |
|---|
| 2026.06.08 | ₩103,673 | ₩104,127 | ₩100,694 | ₩102,604 | -1.03% | 153.6만 |
|---|
| 2026.06.05 | ₩103,366 | ₩109,979 | ₩102,070 | ₩103,940 | +0.56% | 207.9만 |
|---|
| 2026.06.04 | ₩96,191 | ₩104,501 | ₩92,183 | ₩104,421 | +8.56% | 533.3만 |
|---|
| 2026.06.03 | ₩129,832 | ₩134,601 | ₩128,642 | ₩130,927 | +0.84% | 306.5만 |
|---|
| 2026.06.02 | ₩123,445 | ₩130,112 | ₩123,058 | ₩129,872 | +5.21% | 156.1만 |
|---|
| 2026.06.01 | ₩124,354 | ₩126,291 | ₩120,907 | ₩124,768 | +0.33% | 79.3만 |
|---|
| 2026.05.29 | ₩128,669 | ₩129,123 | ₩123,365 | ₩124,621 | -3.15% | 124.7만 |
|---|
| 2026.05.28 | ₩127,293 | ₩131,221 | ₩125,730 | ₩129,310 | +1.58% | 77.4만 |
|---|
| 2026.05.27 | ₩129,885 | ₩130,633 | ₩126,946 | ₩128,522 | -1.05% | 99.2만 |
|---|
| 2026.05.26 | ₩120,226 | ₩126,171 | ₩120,226 | ₩126,144 | +4.92% | 91.2만 |
|---|
| 2026.05.22 | ₩116,231 | ₩118,890 | ₩115,470 | ₩118,796 | +2.21% | 58.2만 |
|---|
| 2026.05.21 | ₩112,624 | ₩116,365 | ₩111,074 | ₩115,844 | +2.86% | 89.2만 |
|---|
| 2026.05.20 | ₩106,505 | ₩114,267 | ₩104,875 | ₩113,105 | +6.20% | 83.7만 |
|---|
| 2026.05.19 | ₩106,612 | ₩107,333 | ₩104,675 | ₩106,104 | -0.48% | 75.4만 |
|---|
| 2026.05.18 | ₩107,761 | ₩110,486 | ₩106,625 | ₩107,320 | -0.41% | 77.7만 |
|---|
| 2026.05.15 | ₩107,093 | ₩108,162 | ₩105,557 | ₩106,144 | -0.89% | 84.6만 |
|---|
| 2026.05.14 | ₩108,188 | ₩109,698 | ₩107,240 | ₩107,841 | -0.32% | 115.3만 |
|---|
| 2026.05.13 | ₩109,591 | ₩109,792 | ₩104,862 | ₩107,267 | -2.12% | 82.8만 |
|---|
| 2026.05.12 | ₩110,393 | ₩110,700 | ₩106,906 | ₩110,192 | -0.18% | 115.9만 |
|---|
| 2026.05.11 | ₩118,930 | ₩119,050 | ₩109,645 | ₩111,288 | -6.43% | 121.9만 |
|---|
| 2026.05.08 | ₩119,090 | ₩120,800 | ₩117,380 | ₩119,544 | +0.38% | 77.3만 |
|---|
| 2026.05.07 | ₩123,940 | ₩124,007 | ₩116,017 | ₩118,395 | -4.47% | 109.8만 |
|---|
| 2026.05.06 | ₩120,186 | ₩123,552 | ₩120,186 | ₩122,737 | +2.12% | 93.7만 |
|---|
| 2026.05.05 | ₩118,436 | ₩119,718 | ₩115,657 | ₩117,995 | -0.37% | 149.3만 |
|---|
| 2026.05.04 | ₩123,592 | ₩124,234 | ₩117,928 | ₩118,048 | -4.49% | 80.3만 |
|---|
| 2026.05.01 | ₩123,499 | ₩124,701 | ₩121,642 | ₩122,430 | -0.87% | 62.7만 |
|---|
| 2026.04.30 | ₩121,936 | ₩124,113 | ₩120,773 | ₩122,163 | +0.19% | 110.6만 |
|---|
| 2026.04.29 | ₩123,352 | ₩124,314 | ₩120,827 | ₩121,575 | -1.44% | 80.3만 |
|---|
| 2026.04.28 | ₩125,703 | ₩126,585 | ₩123,526 | ₩123,886 | -1.45% | 68.1만 |
|---|
| 2026.04.27 | ₩125,049 | ₩126,946 | ₩122,550 | ₩124,768 | -0.22% | 97.6만 |
|---|
| 2026.04.24 | ₩127,039 | ₩127,039 | ₩123,552 | ₩125,102 | -1.52% | 97만 |
|---|
| 2026.04.23 | ₩125,075 | ₩128,696 | ₩125,075 | ₩127,387 | +1.85% | 105.4만 |
|---|
| 2026.04.22 | ₩133,278 | ₩133,799 | ₩123,766 | ₩124,942 | -6.26% | 143.3만 |
|---|
| 2026.04.21 | ₩131,702 | ₩133,599 | ₩130,673 | ₩132,009 | +0.23% | 90.8만 |
|---|
| 2026.04.20 | ₩125,089 | ₩131,996 | ₩125,089 | ₩131,435 | +5.07% | 138.7만 |
|---|
| 2026.04.17 | ₩120,239 | ₩128,202 | ₩120,239 | ₩125,810 | +4.63% | 122.1만 |
|---|
| 2026.04.16 | ₩117,126 | ₩120,466 | ₩116,432 | ₩119,531 | +2.05% | 159만 |
|---|
| 2026.04.15 | ₩116,993 | ₩118,061 | ₩113,786 | ₩116,485 | -0.43% | 124.7만 |
|---|
| 2026.04.14 | ₩118,262 | ₩120,012 | ₩116,846 | ₩117,474 | -0.67% | 133.9만 |
|---|
| 2026.04.13 | ₩119,464 | ₩119,638 | ₩115,029 | ₩118,916 | -0.46% | 162.9만 |
|---|
| 2026.04.10 | ₩121,588 | ₩121,989 | ₩119,077 | ₩121,228 | -0.30% | 98.6만 |
|---|
| 2026.04.09 | ₩116,739 | ₩122,323 | ₩115,723 | ₩121,695 | +4.25% | 155.8만 |
|---|
| 2026.04.08 | ₩114,468 | ₩117,567 | ₩113,987 | ₩116,899 | +2.12% | 215.3만 |
|---|
| 2026.04.07 | ₩107,347 | ₩111,128 | ₩106,438 | ₩110,393 | +2.84% | 150.6만 |
|---|
| 2026.04.06 | ₩103,045 | ₩108,042 | ₩102,163 | ₩107,988 | +4.80% | 161.2만 |
|---|
| 2026.04.02 | ₩99,745 | ₩103,299 | ₩94,989 | ₩103,018 | +3.28% | 144.5만 |
|---|
| 2026.04.01 | ₩96,525 | ₩105,303 | ₩92,384 | ₩102,283 | +5.97% | 264.5만 |
|---|
| 2026.03.31 | ₩90,072 | ₩93,519 | ₩89,111 | ₩93,199 | +3.47% | 226.1만 |
|---|
| 2026.03.30 | ₩89,164 | ₩90,847 | ₩88,536 | ₩88,923 | -0.27% | 200만 |
|---|
| 2026.03.27 | ₩88,042 | ₩89,859 | ₩87,855 | ₩88,710 | +0.76% | 121.4만 |
|---|
| 2026.03.26 | ₩89,752 | ₩92,143 | ₩88,750 | ₩88,777 | -1.09% | 97.8만 |
|---|
| 2026.03.25 | ₩88,736 | ₩90,219 | ₩86,746 | ₩89,618 | +0.99% | 77.6만 |
|---|
| 2026.03.24 | ₩87,267 | ₩89,151 | ₩87,267 | ₩87,935 | +0.77% | 104.2만 |
|---|
| 2026.03.23 | ₩86,799 | ₩89,418 | ₩85,998 | ₩88,589 | +2.06% | 134.3만 |
|---|
| 2026.03.20 | ₩84,622 | ₩86,358 | ₩83,820 | ₩84,528 | -0.11% | 153.1만 |
|---|
| 2026.03.19 | ₩82,270 | ₩85,971 | ₩81,362 | ₩85,503 | +3.93% | 114.8만 |
|---|
| 2026.03.18 | ₩83,833 | ₩86,412 | ₩82,497 | ₩83,058 | -0.92% | 115.1만 |
|---|
| 2026.03.17 | ₩84,274 | ₩85,797 | ₩83,914 | ₩84,795 | +0.62% | 70.4만 |
|---|
| 2026.03.16 | ₩82,163 | ₩83,620 | ₩81,923 | ₩83,326 | +1.41% | 64.4만 |
|---|
| 2026.03.13 | ₩82,257 | ₩82,511 | ₩80,533 | ₩81,322 | -1.14% | 80.1만 |
|---|
| 2026.03.12 | ₩80,387 | ₩82,337 | ₩79,625 | ₩81,789 | +1.75% | 86.1만 |
|---|
| 2026.03.11 | ₩84,261 | ₩84,889 | ₩81,375 | ₩81,535 | -3.23% | 109만 |
|---|
| 2026.03.10 | ₩85,650 | ₩87,320 | ₩84,167 | ₩84,194 | -1.70% | 117.8만 |
|---|
| 2026.03.09 | ₩84,582 | ₩86,732 | ₩81,963 | ₩86,252 | +1.97% | 95.4만 |
|---|
| 2026.03.06 | ₩87,841 | ₩88,042 | ₩84,982 | ₩86,719 | -1.28% | 112.9만 |
|---|
| 2026.03.05 | ₩87,801 | ₩88,990 | ₩86,652 | ₩87,708 | -0.11% | 64.9만 |
|---|
| 2026.03.04 | ₩89,391 | ₩89,391 | ₩86,906 | ₩88,296 | -1.23% | 55.3만 |
|---|
| 2026.03.03 | ₩86,038 | ₩89,458 | ₩85,503 | ₩88,923 | +3.35% | 72만 |
|---|
| 2026.03.02 | ₩88,469 | ₩89,752 | ₩86,986 | ₩88,964 | +0.56% | 108.8만 |
|---|
| 2026.02.27 | ₩91,836 | ₩92,517 | ₩89,979 | ₩91,649 | -0.20% | 99만 |
|---|
| 2026.02.26 | ₩92,424 | ₩94,267 | ₩92,036 | ₩93,680 | +1.36% | 51.6만 |
|---|
| 2026.02.25 | ₩92,370 | ₩92,678 | ₩90,300 | ₩91,756 | -0.67% | 53.3만 |
|---|
| 2026.02.24 | ₩92,370 | ₩93,760 | ₩92,050 | ₩92,250 | -0.13% | 80만 |
|---|
| 2026.02.23 | ₩95,002 | ₩95,189 | ₩90,874 | ₩92,344 | -2.80% | 73.6만 |
|---|
| 2026.02.20 | ₩92,731 | ₩96,686 | ₩92,651 | ₩96,418 | +3.98% | 115.3만 |
|---|
| 2026.02.19 | ₩91,916 | ₩93,332 | ₩91,582 | ₩93,078 | +1.26% | 68.8만 |
|---|
| 2026.02.18 | ₩91,702 | ₩93,212 | ₩91,261 | ₩92,638 | +1.02% | 69.2만 |
|---|
| 2026.02.17 | ₩92,758 | ₩94,120 | ₩91,048 | ₩92,624 | -0.14% | 81.8만 |
|---|
| 2026.02.13 | ₩91,155 | ₩92,451 | ₩90,072 | ₩91,796 | +0.70% | 74만 |
|---|
| 2026.02.12 | ₩92,344 | ₩93,452 | ₩89,431 | ₩91,048 | -1.40% | 75.1만 |
|---|
| 2026.02.11 | ₩91,569 | ₩93,920 | ₩91,008 | ₩91,569 | 0.00% | 78.8만 |
|---|
| 2026.02.10 | ₩89,525 | ₩92,758 | ₩89,511 | ₩91,569 | +2.28% | 95.2만 |
|---|
| 2026.02.09 | ₩88,175 | ₩89,017 | ₩86,278 | ₩88,950 | +0.88% | 94.4만 |
|---|
| 2026.02.06 | ₩86,572 | ₩89,244 | ₩85,824 | ₩88,336 | +2.04% | 92.6만 |
|---|
| 2026.02.05 | ₩86,839 | ₩87,641 | ₩83,646 | ₩86,318 | -0.60% | 101.9만 |
|---|
| 2026.02.04 | ₩83,887 | ₩87,815 | ₩83,887 | ₩87,708 | +4.55% | 90.6만 |
|---|
| 2026.02.03 | ₩83,673 | ₩85,864 | ₩82,444 | ₩83,125 | -0.65% | 93.3만 |
|---|
| 2026.02.02 | ₩83,099 | ₩84,662 | ₩82,190 | ₩83,900 | +0.96% | 100.5만 |
|---|
| 2026.01.30 | ₩83,606 | ₩84,274 | ₩81,763 | ₩83,312 | -0.35% | 104.4만 |
|---|
| 2026.01.29 | ₩82,070 | ₩83,286 | ₩80,734 | ₩83,045 | +1.19% | 118만 |
|---|
| 2026.01.28 | ₩83,072 | ₩84,127 | ₩81,602 | ₩81,803 | -1.53% | 96.6만 |
|---|
| 2026.01.27 | ₩83,112 | ₩83,473 | ₩81,829 | ₩83,312 | +0.24% | 94.2만 |
|---|
| 2026.01.26 | ₩81,896 | ₩83,352 | ₩81,055 | ₩82,871 | +1.19% | 104.2만 |
|---|
| 2026.01.23 | ₩81,509 | ₩82,150 | ₩80,921 | ₩81,963 | +0.56% | 97.3만 |
|---|
| 2026.01.22 | ₩84,034 | ₩85,089 | ₩81,629 | ₩82,417 | -1.92% | 112.4만 |
|---|
| 2026.01.21 | ₩83,753 | ₩84,916 | ₩82,190 | ₩83,219 | -0.64% | 143.6만 |
|---|
| 2026.01.20 | ₩84,835 | ₩85,503 | ₩82,177 | ₩82,805 | -2.39% | 133.8만 |
|---|
| 2026.01.16 | ₩89,565 | ₩89,578 | ₩86,105 | ₩86,345 | -3.59% | 112.4만 |
|---|
| 2026.01.15 | ₩87,360 | ₩90,433 | ₩86,572 | ₩90,300 | +3.36% | 85.2만 |
|---|
| 2026.01.14 | ₩87,761 | ₩91,008 | ₩87,053 | ₩87,641 | -0.14% | 94.1만 |
|---|
| 2026.01.13 | ₩86,479 | ₩88,175 | ₩86,479 | ₩87,521 | +1.21% | 82.7만 |
|---|
| 2026.01.12 | ₩86,532 | ₩87,975 | ₩85,437 | ₩86,238 | -0.34% | 99.2만 |
|---|
| 2026.01.09 | ₩91,542 | ₩91,983 | ₩86,372 | ₩88,496 | -3.33% | 148.7만 |
|---|
| 2026.01.08 | ₩87,173 | ₩92,491 | ₩87,147 | ₩91,288 | +4.72% | 176.7만 |
|---|
| 2026.01.07 | ₩92,785 | ₩92,865 | ₩87,654 | ₩88,189 | -4.95% | 119.6만 |
|---|
| 2026.01.06 | ₩91,248 | ₩93,867 | ₩90,580 | ₩93,533 | +2.50% | 114.4만 |
|---|
| 2026.01.05 | ₩90,620 | ₩92,451 | ₩90,099 | ₩91,368 | +0.83% | 73.5만 |
|---|
| 2026.01.02 | ₩90,500 | ₩91,475 | ₩89,111 | ₩90,607 | +0.12% | 67.8만 |
|---|
| 2025.12.31 | ₩90,847 | ₩91,061 | ₩89,204 | ₩89,538 | -1.44% | 67.2만 |
|---|
| 2025.12.30 | ₩91,021 | ₩91,248 | ₩90,433 | ₩90,954 | -0.07% | 57.2만 |
|---|
| 2025.12.29 | ₩90,687 | ₩91,288 | ₩89,859 | ₩91,141 | +0.50% | 79.8만 |
|---|
| 2025.12.26 | ₩91,996 | ₩92,117 | ₩91,008 | ₩91,716 | -0.30% | 37.8만 |
|---|
| 2025.12.24 | ₩91,101 | ₩92,210 | ₩90,553 | ₩92,063 | +1.06% | 27.3만 |
|---|
| 2025.12.23 | ₩92,771 | ₩92,945 | ₩90,473 | ₩90,954 | -1.96% | 60.6만 |
|---|
| 2025.12.22 | ₩94,962 | ₩95,029 | ₩91,729 | ₩92,718 | -2.36% | 76.9만 |
|---|
| 2025.12.19 | ₩94,254 | ₩95,029 | ₩93,292 | ₩94,321 | +0.07% | 123.9만 |
|---|
| 2025.12.18 | ₩96,659 | ₩97,420 | ₩94,468 | ₩94,895 | -1.82% | 117만 |
|---|
| 2025.12.17 | ₩95,590 | ₩97,354 | ₩94,815 | ₩95,817 | +0.24% | 74.5만 |
|---|
| 2025.12.16 | ₩99,464 | ₩100,266 | ₩96,953 | ₩97,434 | -2.04% | 74.2만 |
|---|
| 2025.12.15 | ₩100,800 | ₩101,829 | ₩99,224 | ₩99,531 | -1.26% | 82.2만 |
|---|
| 2025.12.12 | ₩104,354 | ₩105,343 | ₩100,426 | ₩100,560 | -3.64% | 77.5만 |
|---|
| 2025.12.11 | ₩101,963 | ₩104,688 | ₩100,747 | ₩103,232 | +1.24% | 102.5만 |
|---|
| 2025.12.10 | ₩99,611 | ₩102,163 | ₩99,144 | ₩100,907 | +1.30% | 131.9만 |
|---|
| 2025.12.09 | ₩100,734 | ₩102,564 | ₩99,999 | ₩101,696 | +0.95% | 76.6만 |
|---|
| 2025.12.08 | ₩103,793 | ₩103,793 | ₩99,558 | ₩99,985 | -3.67% | 125.5만 |
|---|
| 2025.12.05 | ₩102,390 | ₩105,036 | ₩101,535 | ₩104,862 | +2.41% | 142.1만 |
|---|
| 2025.12.04 | ₩113,559 | ₩113,559 | ₩102,163 | ₩103,085 | -9.22% | 313.7만 |
|---|
| 2025.12.03 | ₩114,561 | ₩118,382 | ₩114,000 | ₩116,966 | +2.10% | 183.6만 |
|---|
| 2025.12.02 | ₩114,227 | ₩114,695 | ₩111,742 | ₩113,212 | -0.89% | 84.9만 |
|---|
| 2025.12.01 | ₩111,542 | ₩115,697 | ₩110,660 | ₩113,893 | +2.11% | 76.9만 |
|---|
| 2025.11.28 | ₩112,504 | ₩114,321 | ₩112,250 | ₩113,239 | +0.65% | 31.2만 |
|---|
| 2025.11.26 | ₩109,404 | ₩112,784 | ₩109,404 | ₩112,477 | +2.81% | 62만 |
|---|
| 2025.11.25 | ₩105,289 | ₩110,927 | ₩104,341 | ₩109,591 | +4.09% | 78.4만 |
|---|
| 2025.11.24 | ₩102,243 | ₩104,595 | ₩101,602 | ₩104,020 | +1.74% | 81.7만 |
|---|
| 2025.11.21 | ₩98,315 | ₩102,858 | ₩97,527 | ₩102,364 | +4.12% | 71.3만 |
|---|
| 2025.11.20 | ₩98,235 | ₩99,852 | ₩97,046 | ₩97,247 | -1.01% | 60만 |
|---|
| 2025.11.19 | ₩98,583 | ₩99,117 | ₩96,525 | ₩97,340 | -1.26% | 54.3만 |
|---|
| 2025.11.18 | ₩99,251 | ₩100,199 | ₩97,073 | ₩98,422 | -0.83% | 74만 |
|---|
| 2025.11.17 | ₩103,312 | ₩103,940 | ₩100,934 | ₩101,642 | -1.62% | 50만 |
|---|
| 2025.11.14 | ₩102,537 | ₩105,423 | ₩102,537 | ₩103,873 | +1.30% | 33.5만 |
|---|
| 2025.11.13 | ₩106,986 | ₩108,162 | ₩104,140 | ₩104,648 | -2.19% | 48.6만 |
|---|
| 2025.11.12 | ₩103,392 | ₩107,200 | ₩103,285 | ₩106,906 | +3.40% | 54.1만 |
|---|
| 2025.11.11 | ₩102,858 | ₩103,339 | ₩101,856 | ₩102,230 | -0.61% | 41.6만 |
|---|
| 2025.11.10 | ₩104,327 | ₩104,648 | ₩101,602 | ₩102,243 | -2.00% | 61.5만 |
|---|
| 2025.11.07 | ₩101,268 | ₩103,579 | ₩100,867 | ₩102,484 | +1.20% | 47.5만 |
|---|
| 2025.11.06 | ₩103,593 | ₩104,795 | ₩101,255 | ₩101,522 | -2.00% | 61.8만 |
|---|
| 2025.11.05 | ₩100,426 | ₩106,091 | ₩99,772 | ₩104,127 | +3.68% | 65.9만 |
|---|
| 2025.11.04 | ₩100,841 | ₩101,188 | ₩99,331 | ₩100,239 | -0.60% | 74.5만 |
|---|
| 2025.11.03 | ₩104,768 | ₩104,768 | ₩101,736 | ₩102,444 | -2.22% | 47.4만 |
|---|
| 2025.10.31 | ₩103,513 | ₩104,715 | ₩102,123 | ₩104,648 | +1.10% | 63.3만 |
|---|
| 2025.10.30 | ₩106,572 | ₩107,667 | ₩104,555 | ₩104,715 | -1.74% | 64.8만 |
|---|
| 2025.10.29 | ₩110,954 | ₩112,063 | ₩106,759 | ₩107,587 | -3.03% | 60.4만 |
|---|
| 2025.10.28 | ₩113,973 | ₩113,973 | ₩111,288 | ₩112,076 | -1.66% | 46.2만 |
|---|
| 2025.10.27 | ₩113,546 | ₩116,004 | ₩113,546 | ₩114,214 | +0.59% | 43.2만 |
|---|
| 2025.10.24 | ₩116,111 | ₩116,111 | ₩113,907 | ₩114,267 | -1.59% | 40.7만 |
|---|
| 2025.10.23 | ₩113,947 | ₩116,659 | ₩113,786 | ₩115,777 | +1.61% | 52.9만 |
|---|
| 2025.10.22 | ₩112,210 | ₩114,655 | ₩112,210 | ₩113,011 | +0.71% | 58.9만 |
|---|
| 2025.10.21 | ₩109,925 | ₩114,454 | ₩109,244 | ₩113,198 | +2.98% | 64.6만 |
|---|
| 2025.10.20 | ₩109,818 | ₩111,929 | ₩109,431 | ₩109,685 | -0.12% | 49.7만 |
|---|
| 2025.10.17 | ₩108,710 | ₩110,740 | ₩107,748 | ₩109,337 | +0.58% | 46.3만 |
|---|
| 2025.10.16 | ₩110,994 | ₩111,635 | ₩107,467 | ₩109,177 | -1.64% | 62.1만 |
|---|
| 2025.10.15 | ₩112,691 | ₩114,548 | ₩110,620 | ₩111,061 | -1.45% | 52.5만 |
|---|
| 2025.10.14 | ₩105,062 | ₩112,450 | ₩105,062 | ₩111,021 | +5.67% | 75만 |
|---|
| 2025.10.13 | ₩104,100 | ₩107,414 | ₩104,034 | ₩106,986 | +2.77% | 66.1만 |
|---|
| 2025.10.10 | ₩107,908 | ₩108,015 | ₩102,016 | ₩102,190 | -5.30% | 87.8만 |
|---|