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 | ₩108,773 | ₩110,323 | ₩107,477 | ₩108,680 | -0.09% | 71.2만 |
| 2026.10.08 | ₩103,563 | ₩110,243 | ₩103,496 | ₩108,399 | +4.67% | 133.4만 |
| 2026.10.07 | ₩103,710 | ₩105,406 | ₩102,721 | ₩104,645 | +0.90% | 83.6만 |
| 2026.10.06 | ₩100,423 | ₩105,206 | ₩100,036 | ₩104,485 | +4.04% | 82.5만 |
| 2026.10.05 | ₩100,664 | ₩100,878 | ₩98,660 | ₩100,063 | -0.60% | 103.5만 |
| 2026.10.02 | ₩102,160 | ₩103,202 | ₩100,196 | ₩100,904 | -1.23% | 71.1만 |
| 2026.10.01 | ₩98,593 | ₩102,187 | ₩97,564 | ₩101,332 | +2.78% | 74.1만 |
| 2026.09.30 | ₩101,773 | ₩102,334 | ₩98,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,927 |
| -2.80% |
| 74.4만 |
| 2026.09.29 | ₩101,532 | ₩102,160 | ₩100,290 | ₩101,185 | -0.34% | 75.3만 |
|---|
| 2026.09.28 | ₩100,624 | ₩102,187 | ₩99,381 | ₩101,171 | +0.54% | 77.1만 |
|---|
| 2026.09.25 | ₩101,425 | ₩102,628 | ₩100,437 | ₩101,519 | +0.09% | 71.4만 |
|---|
| 2026.09.24 | ₩101,212 | ₩102,628 | ₩100,597 | ₩101,252 | +0.04% | 95.8만 |
|---|
| 2026.09.23 | ₩101,265 | ₩103,269 | ₩100,397 | ₩100,717 | -0.54% | 85만 |
|---|
| 2026.09.22 | ₩99,515 | ₩103,563 | ₩99,515 | ₩101,385 | +1.88% | 90.6만 |
|---|
| 2026.09.21 | ₩98,940 | ₩99,408 | ₩97,484 | ₩98,059 | -0.89% | 80.7만 |
|---|
| 2026.09.18 | ₩97,671 | ₩98,232 | ₩96,108 | ₩97,992 | +0.33% | 121.1만 |
|---|
| 2026.09.17 | ₩97,230 | ₩99,742 | ₩96,603 | ₩98,246 | +1.04% | 94.6만 |
|---|
| 2026.09.16 | ₩96,108 | ₩98,807 | ₩94,933 | ₩95,788 | -0.33% | 86.7만 |
|---|
| 2026.09.15 | ₩97,404 | ₩97,645 | ₩95,587 | ₩95,667 | -1.78% | 105만 |
|---|
| 2026.09.14 | ₩97,043 | ₩97,979 | ₩94,465 | ₩97,538 | +0.51% | 142.1만 |
|---|
| 2026.09.11 | ₩94,038 | ₩95,106 | ₩92,755 | ₩94,372 | +0.36% | 87.3만 |
|---|
| 2026.09.10 | ₩91,112 | ₩92,661 | ₩90,337 | ₩92,648 | +1.69% | 110.9만 |
|---|
| 2026.09.09 | ₩94,625 | ₩95,534 | ₩91,472 | ₩91,526 | -3.28% | 104.1만 |
|---|
| 2026.09.08 | ₩99,528 | ₩100,784 | ₩94,612 | ₩95,200 | -4.35% | 112만 |
|---|
| 2026.09.04 | ₩97,244 | ₩100,530 | ₩97,244 | ₩99,301 | +2.12% | 130.1만 |
|---|
| 2026.09.03 | ₩100,143 | ₩102,588 | ₩95,200 | ₩96,803 | -3.34% | 267.6만 |
|---|
| 2026.09.02 | ₩97,658 | ₩98,981 | ₩95,467 | ₩96,576 | -1.11% | 152.4만 |
|---|
| 2026.09.01 | ₩97,083 | ₩99,141 | ₩96,282 | ₩97,351 | +0.28% | 117.2만 |
|---|
| 2026.08.31 | ₩100,998 | ₩100,998 | ₩98,126 | ₩99,074 | -1.90% | 79.5만 |
|---|
| 2026.08.28 | ₩102,254 | ₩103,443 | ₩100,437 | ₩101,252 | -0.98% | 69.8만 |
|---|
| 2026.08.27 | ₩103,576 | ₩104,151 | ₩100,891 | ₩101,746 | -1.77% | 88.2만 |
|---|
| 2026.08.26 | ₩100,129 | ₩104,966 | ₩99,729 | ₩104,885 | +4.75% | 131.8만 |
|---|
| 2026.08.25 | ₩102,935 | ₩102,935 | ₩98,914 | ₩99,555 | -3.28% | 102.2만 |
|---|
| 2026.08.24 | ₩104,872 | ₩105,861 | ₩102,013 | ₩102,908 | -1.87% | 67.6만 |
|---|
| 2026.08.21 | ₩103,175 | ₩105,593 | ₩102,855 | ₩104,872 | +1.64% | 68.6만 |
|---|
| 2026.08.20 | ₩103,803 | ₩103,950 | ₩100,650 | ₩101,652 | -2.07% | 79.9만 |
|---|
| 2026.08.19 | ₩105,781 | ₩107,651 | ₩104,805 | ₩105,527 | -0.24% | 75.2만 |
|---|
| 2026.08.18 | ₩105,380 | ₩107,718 | ₩105,072 | ₩105,179 | -0.19% | 79.2만 |
|---|
| 2026.08.17 | ₩108,519 | ₩109,067 | ₩102,654 | ₩104,445 | -3.75% | 110.1만 |
|---|
| 2026.08.14 | ₩109,294 | ₩110,603 | ₩108,199 | ₩110,176 | +0.81% | 83.8만 |
|---|
| 2026.08.13 | ₩110,496 | ₩111,031 | ₩108,479 | ₩109,094 | -1.27% | 86.6만 |
|---|
| 2026.08.12 | ₩113,556 | ₩113,623 | ₩108,720 | ₩109,000 | -4.01% | 97.1만 |
|---|
| 2026.08.11 | ₩115,172 | ₩115,814 | ₩112,220 | ₩113,369 | -1.57% | 57.4만 |
|---|
| 2026.08.10 | ₩118,178 | ₩118,191 | ₩114,892 | ₩116,401 | -1.50% | 66.7만 |
|---|
| 2026.08.07 | ₩114,451 | ₩118,218 | ₩113,556 | ₩117,003 | +2.23% | 71.8만 |
|---|
| 2026.08.06 | ₩116,468 | ₩119,728 | ₩115,172 | ₩115,626 | -0.72% | 118.1만 |
|---|
| 2026.08.05 | ₩118,325 | ₩121,745 | ₩115,960 | ₩116,321 | -1.69% | 121.3만 |
|---|
| 2026.08.04 | ₩116,054 | ₩120,236 | ₩115,907 | ₩118,606 | +2.20% | 137.9만 |
|---|
| 2026.08.03 | ₩118,392 | ₩120,476 | ₩116,361 | ₩118,632 | +0.20% | 68.8만 |
|---|
| 2026.07.31 | ₩115,493 | ₩117,069 | ₩113,556 | ₩115,773 | +0.24% | 79만 |
|---|
| 2026.07.30 | ₩118,125 | ₩118,125 | ₩114,758 | ₩116,241 | -1.59% | 84.8만 |
|---|
| 2026.07.29 | ₩113,743 | ₩119,127 | ₩112,407 | ₩118,018 | +3.76% | 83.9만 |
|---|
| 2026.07.28 | ₩113,569 | ₩116,375 | ₩113,035 | ₩116,121 | +2.25% | 91.6만 |
|---|
| 2026.07.27 | ₩108,973 | ₩112,220 | ₩108,973 | ₩112,126 | +2.89% | 95.8만 |
|---|
| 2026.07.24 | ₩106,261 | ₩108,319 | ₩104,151 | ₩107,424 | +1.09% | 81만 |
|---|
| 2026.07.23 | ₩105,260 | ₩105,340 | ₩102,922 | ₩103,937 | -1.26% | 48.9만 |
|---|
| 2026.07.22 | ₩105,380 | ₩108,880 | ₩104,899 | ₩106,983 | +1.52% | 74.6만 |
|---|
| 2026.07.21 | ₩104,752 | ₩105,580 | ₩103,202 | ₩105,072 | +0.31% | 85.1만 |
|---|
| 2026.07.20 | ₩103,990 | ₩104,992 | ₩102,200 | ₩103,202 | -0.76% | 83.5만 |
|---|
| 2026.07.17 | ₩105,834 | ₩107,838 | ₩103,670 | ₩104,404 | -1.35% | 72.1만 |
|---|
| 2026.07.16 | ₩104,899 | ₩108,199 | ₩104,658 | ₩106,649 | +1.67% | 91.6만 |
|---|
| 2026.07.15 | ₩101,198 | ₩107,397 | ₩100,797 | ₩105,099 | +3.85% | 109만 |
|---|
| 2026.07.14 | ₩104,738 | ₩105,821 | ₩102,254 | ₩103,122 | -1.54% | 83.5만 |
|---|
| 2026.07.13 | ₩105,740 | ₩108,279 | ₩103,683 | ₩103,910 | -1.73% | 125.3만 |
|---|
| 2026.07.10 | ₩103,563 | ₩106,996 | ₩102,721 | ₩106,034 | +2.39% | 87.1만 |
|---|
| 2026.07.09 | ₩101,238 | ₩103,857 | ₩99,742 | ₩103,256 | +1.99% | 60.6만 |
|---|
| 2026.07.08 | ₩101,385 | ₩101,986 | ₩98,727 | ₩101,078 | -0.30% | 108.3만 |
|---|
| 2026.07.07 | ₩102,815 | ₩103,870 | ₩101,372 | ₩102,935 | +0.12% | 96만 |
|---|
| 2026.07.06 | ₩101,719 | ₩102,855 | ₩98,673 | ₩102,641 | +0.91% | 83.2만 |
|---|
| 2026.07.02 | ₩101,733 | ₩104,204 | ₩98,700 | ₩100,504 | -1.21% | 90만 |
|---|
| 2026.07.01 | ₩98,339 | ₩101,866 | ₩97,431 | ₩101,265 | +2.98% | 83.6만 |
|---|
| 2026.06.30 | ₩97,417 | ₩100,156 | ₩95,520 | ₩99,208 | +1.84% | 114.8만 |
|---|
| 2026.06.29 | ₩98,032 | ₩98,887 | ₩95,814 | ₩97,912 | -0.12% | 135.9만 |
|---|
| 2026.06.26 | ₩95,627 | ₩100,343 | ₩95,106 | ₩99,368 | +3.91% | 111.3만 |
|---|
| 2026.06.25 | ₩93,744 | ₩96,683 | ₩92,381 | ₩96,202 | +2.62% | 158.8만 |
|---|
| 2026.06.24 | ₩98,540 | ₩99,528 | ₩96,803 | ₩97,137 | -1.42% | 136.3만 |
|---|
| 2026.06.23 | ₩103,189 | ₩103,630 | ₩97,765 | ₩98,072 | -4.96% | 112.4만 |
|---|
| 2026.06.22 | ₩104,378 | ₩106,475 | ₩102,828 | ₩104,164 | -0.20% | 137.6만 |
|---|
| 2026.06.18 | ₩102,841 | ₩105,059 | ₩102,708 | ₩102,962 | +0.12% | 116.8만 |
|---|
| 2026.06.17 | ₩108,653 | ₩110,323 | ₩101,839 | ₩102,093 | -6.04% | 83.7만 |
|---|
| 2026.06.16 | ₩111,191 | ₩113,422 | ₩108,760 | ₩109,107 | -1.87% | 67.6만 |
|---|
| 2026.06.15 | ₩110,790 | ₩113,930 | ₩110,096 | ₩111,231 | +0.40% | 95.5만 |
|---|
| 2026.06.12 | ₩110,643 | ₩111,712 | ₩108,666 | ₩109,494 | -1.04% | 69.3만 |
|---|
| 2026.06.11 | ₩106,235 | ₩109,548 | ₩104,431 | ₩109,294 | +2.88% | 84.2만 |
|---|
| 2026.06.10 | ₩104,645 | ₩106,542 | ₩101,813 | ₩104,632 | -0.01% | 111.3만 |
|---|
| 2026.06.09 | ₩104,124 | ₩109,548 | ₩103,670 | ₩106,769 | +2.54% | 118만 |
|---|
| 2026.06.08 | ₩103,670 | ₩104,124 | ₩100,691 | ₩102,601 | -1.03% | 153.6만 |
|---|
| 2026.06.05 | ₩103,362 | ₩109,975 | ₩102,067 | ₩103,937 | +0.56% | 207.9만 |
|---|
| 2026.06.04 | ₩96,188 | ₩104,498 | ₩92,181 | ₩104,418 | +8.56% | 533.3만 |
|---|
| 2026.06.03 | ₩129,828 | ₩134,597 | ₩128,639 | ₩130,923 | +0.84% | 306.5만 |
|---|
| 2026.06.02 | ₩123,442 | ₩130,108 | ₩123,054 | ₩129,868 | +5.21% | 156.1만 |
|---|
| 2026.06.01 | ₩124,350 | ₩126,287 | ₩120,903 | ₩124,764 | +0.33% | 79.3만 |
|---|
| 2026.05.29 | ₩128,665 | ₩129,120 | ₩123,362 | ₩124,617 | -3.15% | 124.7만 |
|---|
| 2026.05.28 | ₩127,289 | ₩131,217 | ₩125,726 | ₩129,307 | +1.58% | 77.4만 |
|---|
| 2026.05.27 | ₩129,881 | ₩130,629 | ₩126,942 | ₩128,518 | -1.05% | 99.2만 |
|---|
| 2026.05.26 | ₩120,222 | ₩126,167 | ₩120,222 | ₩126,140 | +4.92% | 91.2만 |
|---|
| 2026.05.22 | ₩116,228 | ₩118,886 | ₩115,466 | ₩118,793 | +2.21% | 58.2만 |
|---|
| 2026.05.21 | ₩112,621 | ₩116,361 | ₩111,071 | ₩115,840 | +2.86% | 89.2만 |
|---|
| 2026.05.20 | ₩106,502 | ₩114,264 | ₩104,872 | ₩113,102 | +6.20% | 83.7만 |
|---|
| 2026.05.19 | ₩106,609 | ₩107,330 | ₩104,672 | ₩106,101 | -0.48% | 75.4만 |
|---|
| 2026.05.18 | ₩107,758 | ₩110,483 | ₩106,622 | ₩107,317 | -0.41% | 77.7만 |
|---|
| 2026.05.15 | ₩107,090 | ₩108,159 | ₩105,553 | ₩106,141 | -0.89% | 84.6만 |
|---|
| 2026.05.14 | ₩108,185 | ₩109,695 | ₩107,237 | ₩107,838 | -0.32% | 115.3만 |
|---|
| 2026.05.13 | ₩109,588 | ₩109,788 | ₩104,859 | ₩107,263 | -2.12% | 82.8만 |
|---|
| 2026.05.12 | ₩110,390 | ₩110,697 | ₩106,903 | ₩110,189 | -0.18% | 115.9만 |
|---|
| 2026.05.11 | ₩118,926 | ₩119,047 | ₩109,641 | ₩111,285 | -6.43% | 121.9만 |
|---|
| 2026.05.08 | ₩119,087 | ₩120,797 | ₩117,377 | ₩119,541 | +0.38% | 77.3만 |
|---|
| 2026.05.07 | ₩123,936 | ₩124,003 | ₩116,014 | ₩118,392 | -4.47% | 109.8만 |
|---|
| 2026.05.06 | ₩120,182 | ₩123,549 | ₩120,182 | ₩122,734 | +2.12% | 93.7만 |
|---|
| 2026.05.05 | ₩118,432 | ₩119,714 | ₩115,653 | ₩117,991 | -0.37% | 149.3만 |
|---|
| 2026.05.04 | ₩123,589 | ₩124,230 | ₩117,924 | ₩118,045 | -4.49% | 80.3만 |
|---|
| 2026.05.01 | ₩123,495 | ₩124,698 | ₩121,638 | ₩122,426 | -0.87% | 62.7만 |
|---|
| 2026.04.30 | ₩121,932 | ₩124,110 | ₩120,770 | ₩122,159 | +0.19% | 110.6만 |
|---|
| 2026.04.29 | ₩123,348 | ₩124,310 | ₩120,823 | ₩121,571 | -1.44% | 80.3만 |
|---|
| 2026.04.28 | ₩125,700 | ₩126,581 | ₩123,522 | ₩123,883 | -1.45% | 68.1만 |
|---|
| 2026.04.27 | ₩125,045 | ₩126,942 | ₩122,547 | ₩124,764 | -0.22% | 97.6만 |
|---|
| 2026.04.24 | ₩127,035 | ₩127,035 | ₩123,549 | ₩125,098 | -1.52% | 97만 |
|---|
| 2026.04.23 | ₩125,072 | ₩128,692 | ₩125,072 | ₩127,383 | +1.85% | 105.4만 |
|---|
| 2026.04.22 | ₩133,274 | ₩133,795 | ₩123,762 | ₩124,938 | -6.26% | 143.3만 |
|---|
| 2026.04.21 | ₩131,698 | ₩133,595 | ₩130,669 | ₩132,005 | +0.23% | 90.8만 |
|---|
| 2026.04.20 | ₩125,085 | ₩131,992 | ₩125,085 | ₩131,431 | +5.07% | 138.7만 |
|---|
| 2026.04.17 | ₩120,236 | ₩128,198 | ₩120,236 | ₩125,806 | +4.63% | 122.1만 |
|---|
| 2026.04.16 | ₩117,123 | ₩120,463 | ₩116,428 | ₩119,527 | +2.05% | 159만 |
|---|
| 2026.04.15 | ₩116,989 | ₩118,058 | ₩113,783 | ₩116,481 | -0.43% | 124.7만 |
|---|
| 2026.04.14 | ₩118,258 | ₩120,008 | ₩116,842 | ₩117,470 | -0.67% | 133.9만 |
|---|
| 2026.04.13 | ₩119,461 | ₩119,634 | ₩115,025 | ₩118,913 | -0.46% | 162.9만 |
|---|
| 2026.04.10 | ₩121,585 | ₩121,986 | ₩119,073 | ₩121,224 | -0.30% | 98.6만 |
|---|
| 2026.04.09 | ₩116,735 | ₩122,320 | ₩115,720 | ₩121,692 | +4.25% | 155.8만 |
|---|
| 2026.04.08 | ₩114,464 | ₩117,564 | ₩113,983 | ₩116,896 | +2.12% | 215.3만 |
|---|
| 2026.04.07 | ₩107,344 | ₩111,124 | ₩106,435 | ₩110,390 | +2.84% | 150.6만 |
|---|
| 2026.04.06 | ₩103,042 | ₩108,038 | ₩102,160 | ₩107,985 | +4.80% | 161.2만 |
|---|
| 2026.04.02 | ₩99,742 | ₩103,296 | ₩94,986 | ₩103,015 | +3.28% | 144.5만 |
|---|
| 2026.04.01 | ₩96,522 | ₩105,300 | ₩92,381 | ₩102,280 | +5.97% | 264.5만 |
|---|
| 2026.03.31 | ₩90,070 | ₩93,517 | ₩89,108 | ₩93,196 | +3.47% | 226.1만 |
|---|
| 2026.03.30 | ₩89,161 | ₩90,845 | ₩88,533 | ₩88,921 | -0.27% | 200만 |
|---|
| 2026.03.27 | ₩88,039 | ₩89,856 | ₩87,852 | ₩88,707 | +0.76% | 121.4만 |
|---|
| 2026.03.26 | ₩89,749 | ₩92,140 | ₩88,747 | ₩88,774 | -1.09% | 97.8만 |
|---|
| 2026.03.25 | ₩88,734 | ₩90,217 | ₩86,743 | ₩89,616 | +0.99% | 77.6만 |
|---|
| 2026.03.24 | ₩87,264 | ₩89,148 | ₩87,264 | ₩87,932 | +0.77% | 104.2만 |
|---|
| 2026.03.23 | ₩86,797 | ₩89,415 | ₩85,995 | ₩88,587 | +2.06% | 134.3만 |
|---|
| 2026.03.20 | ₩84,619 | ₩86,356 | ₩83,818 | ₩84,526 | -0.11% | 153.1만 |
|---|
| 2026.03.19 | ₩82,268 | ₩85,968 | ₩81,359 | ₩85,501 | +3.93% | 114.8만 |
|---|
| 2026.03.18 | ₩83,831 | ₩86,409 | ₩82,495 | ₩83,056 | -0.92% | 115.1만 |
|---|
| 2026.03.17 | ₩84,272 | ₩85,795 | ₩83,911 | ₩84,793 | +0.62% | 70.4만 |
|---|
| 2026.03.16 | ₩82,161 | ₩83,617 | ₩81,920 | ₩83,323 | +1.41% | 64.4만 |
|---|
| 2026.03.13 | ₩82,254 | ₩82,508 | ₩80,531 | ₩81,319 | -1.14% | 80.1만 |
|---|
| 2026.03.12 | ₩80,384 | ₩82,335 | ₩79,623 | ₩81,787 | +1.75% | 86.1만 |
|---|
| 2026.03.11 | ₩84,258 | ₩84,886 | ₩81,373 | ₩81,533 | -3.23% | 109만 |
|---|
| 2026.03.10 | ₩85,648 | ₩87,318 | ₩84,165 | ₩84,192 | -1.70% | 117.8만 |
|---|
| 2026.03.09 | ₩84,579 | ₩86,730 | ₩81,961 | ₩86,249 | +1.97% | 95.4만 |
|---|
| 2026.03.06 | ₩87,839 | ₩88,039 | ₩84,980 | ₩86,717 | -1.28% | 112.9만 |
|---|
| 2026.03.05 | ₩87,799 | ₩88,988 | ₩86,650 | ₩87,705 | -0.11% | 64.9만 |
|---|
| 2026.03.04 | ₩89,388 | ₩89,388 | ₩86,904 | ₩88,293 | -1.23% | 55.3만 |
|---|
| 2026.03.03 | ₩86,035 | ₩89,455 | ₩85,501 | ₩88,921 | +3.35% | 72만 |
|---|
| 2026.03.02 | ₩88,467 | ₩89,749 | ₩86,984 | ₩88,961 | +0.56% | 108.8만 |
|---|
| 2026.02.27 | ₩91,833 | ₩92,515 | ₩89,976 | ₩91,646 | -0.20% | 99만 |
|---|
| 2026.02.26 | ₩92,421 | ₩94,265 | ₩92,034 | ₩93,677 | +1.36% | 51.6만 |
|---|
| 2026.02.25 | ₩92,368 | ₩92,675 | ₩90,297 | ₩91,753 | -0.67% | 53.3만 |
|---|
| 2026.02.24 | ₩92,368 | ₩93,757 | ₩92,047 | ₩92,247 | -0.13% | 80만 |
|---|
| 2026.02.23 | ₩94,999 | ₩95,186 | ₩90,871 | ₩92,341 | -2.80% | 73.6만 |
|---|
| 2026.02.20 | ₩92,728 | ₩96,683 | ₩92,648 | ₩96,416 | +3.98% | 115.3만 |
|---|
| 2026.02.19 | ₩91,913 | ₩93,329 | ₩91,579 | ₩93,076 | +1.26% | 68.8만 |
|---|
| 2026.02.18 | ₩91,700 | ₩93,209 | ₩91,259 | ₩92,635 | +1.02% | 69.2만 |
|---|
| 2026.02.17 | ₩92,755 | ₩94,118 | ₩91,045 | ₩92,621 | -0.14% | 81.8만 |
|---|
| 2026.02.13 | ₩91,152 | ₩92,448 | ₩90,070 | ₩91,793 | +0.70% | 74만 |
|---|
| 2026.02.12 | ₩92,341 | ₩93,450 | ₩89,428 | ₩91,045 | -1.40% | 75.1만 |
|---|
| 2026.02.11 | ₩91,566 | ₩93,917 | ₩91,005 | ₩91,566 | 0.00% | 78.8만 |
|---|
| 2026.02.10 | ₩89,522 | ₩92,755 | ₩89,509 | ₩91,566 | +2.28% | 95.2만 |
|---|
| 2026.02.09 | ₩88,173 | ₩89,014 | ₩86,276 | ₩88,948 | +0.88% | 94.4만 |
|---|
| 2026.02.06 | ₩86,570 | ₩89,241 | ₩85,821 | ₩88,333 | +2.04% | 92.6만 |
|---|
| 2026.02.05 | ₩86,837 | ₩87,638 | ₩83,644 | ₩86,316 | -0.60% | 101.9만 |
|---|
| 2026.02.04 | ₩83,884 | ₩87,812 | ₩83,884 | ₩87,705 | +4.55% | 90.6만 |
|---|
| 2026.02.03 | ₩83,671 | ₩85,862 | ₩82,441 | ₩83,123 | -0.65% | 93.3만 |
|---|
| 2026.02.02 | ₩83,096 | ₩84,659 | ₩82,188 | ₩83,898 | +0.96% | 100.5만 |
|---|
| 2026.01.30 | ₩83,604 | ₩84,272 | ₩81,760 | ₩83,310 | -0.35% | 104.4만 |
|---|
| 2026.01.29 | ₩82,067 | ₩83,283 | ₩80,731 | ₩83,043 | +1.19% | 118만 |
|---|
| 2026.01.28 | ₩83,069 | ₩84,125 | ₩81,600 | ₩81,800 | -1.53% | 96.6만 |
|---|
| 2026.01.27 | ₩83,109 | ₩83,470 | ₩81,827 | ₩83,310 | +0.24% | 94.2만 |
|---|
| 2026.01.26 | ₩81,894 | ₩83,350 | ₩81,052 | ₩82,869 | +1.19% | 104.2만 |
|---|
| 2026.01.23 | ₩81,506 | ₩82,148 | ₩80,918 | ₩81,961 | +0.56% | 97.3만 |
|---|
| 2026.01.22 | ₩84,031 | ₩85,087 | ₩81,627 | ₩82,415 | -1.92% | 112.4만 |
|---|
| 2026.01.21 | ₩83,751 | ₩84,913 | ₩82,188 | ₩83,216 | -0.64% | 143.6만 |
|---|
| 2026.01.20 | ₩84,833 | ₩85,501 | ₩82,174 | ₩82,802 | -2.39% | 133.8만 |
|---|
| 2026.01.16 | ₩89,562 | ₩89,575 | ₩86,102 | ₩86,342 | -3.59% | 112.4만 |
|---|
| 2026.01.15 | ₩87,358 | ₩90,430 | ₩86,570 | ₩90,297 | +3.36% | 85.2만 |
|---|
| 2026.01.14 | ₩87,759 | ₩91,005 | ₩87,051 | ₩87,638 | -0.14% | 94.1만 |
|---|
| 2026.01.13 | ₩86,476 | ₩88,173 | ₩86,476 | ₩87,518 | +1.21% | 82.7만 |
|---|
| 2026.01.12 | ₩86,529 | ₩87,972 | ₩85,434 | ₩86,236 | -0.34% | 99.2만 |
|---|
| 2026.01.09 | ₩91,539 | ₩91,980 | ₩86,369 | ₩88,493 | -3.33% | 148.7만 |
|---|
| 2026.01.08 | ₩87,171 | ₩92,488 | ₩87,144 | ₩91,285 | +4.72% | 176.7만 |
|---|
| 2026.01.07 | ₩92,782 | ₩92,862 | ₩87,652 | ₩88,186 | -4.95% | 119.6만 |
|---|
| 2026.01.06 | ₩91,245 | ₩93,864 | ₩90,577 | ₩93,530 | +2.50% | 114.4만 |
|---|
| 2026.01.05 | ₩90,617 | ₩92,448 | ₩90,096 | ₩91,366 | +0.83% | 73.5만 |
|---|
| 2026.01.02 | ₩90,497 | ₩91,472 | ₩89,108 | ₩90,604 | +0.12% | 67.8만 |
|---|
| 2025.12.31 | ₩90,845 | ₩91,058 | ₩89,201 | ₩89,535 | -1.44% | 67.2만 |
|---|
| 2025.12.30 | ₩91,018 | ₩91,245 | ₩90,430 | ₩90,951 | -0.07% | 57.2만 |
|---|
| 2025.12.29 | ₩90,684 | ₩91,285 | ₩89,856 | ₩91,139 | +0.50% | 79.8만 |
|---|
| 2025.12.26 | ₩91,994 | ₩92,114 | ₩91,005 | ₩91,713 | -0.30% | 37.8만 |
|---|
| 2025.12.24 | ₩91,098 | ₩92,207 | ₩90,551 | ₩92,060 | +1.06% | 27.3만 |
|---|
| 2025.12.23 | ₩92,768 | ₩92,942 | ₩90,471 | ₩90,951 | -1.96% | 60.6만 |
|---|
| 2025.12.22 | ₩94,959 | ₩95,026 | ₩91,726 | ₩92,715 | -2.36% | 76.9만 |
|---|
| 2025.12.19 | ₩94,251 | ₩95,026 | ₩93,289 | ₩94,318 | +0.07% | 123.9만 |
|---|
| 2025.12.18 | ₩96,656 | ₩97,417 | ₩94,465 | ₩94,893 | -1.82% | 117만 |
|---|
| 2025.12.17 | ₩95,587 | ₩97,351 | ₩94,812 | ₩95,814 | +0.24% | 74.5만 |
|---|
| 2025.12.16 | ₩99,461 | ₩100,263 | ₩96,950 | ₩97,431 | -2.04% | 74.2만 |
|---|
| 2025.12.15 | ₩100,797 | ₩101,826 | ₩99,221 | ₩99,528 | -1.26% | 82.2만 |
|---|
| 2025.12.12 | ₩104,351 | ₩105,340 | ₩100,423 | ₩100,557 | -3.64% | 77.5만 |
|---|
| 2025.12.11 | ₩101,960 | ₩104,685 | ₩100,744 | ₩103,229 | +1.24% | 102.5만 |
|---|
| 2025.12.10 | ₩99,608 | ₩102,160 | ₩99,141 | ₩100,904 | +1.30% | 131.9만 |
|---|
| 2025.12.09 | ₩100,731 | ₩102,561 | ₩99,996 | ₩101,693 | +0.95% | 76.6만 |
|---|
| 2025.12.08 | ₩103,790 | ₩103,790 | ₩99,555 | ₩99,982 | -3.67% | 125.5만 |
|---|
| 2025.12.05 | ₩102,387 | ₩105,032 | ₩101,532 | ₩104,859 | +2.41% | 142.1만 |
|---|
| 2025.12.04 | ₩113,556 | ₩113,556 | ₩102,160 | ₩103,082 | -9.22% | 313.7만 |
|---|
| 2025.12.03 | ₩114,558 | ₩118,379 | ₩113,997 | ₩116,962 | +2.10% | 183.6만 |
|---|
| 2025.12.02 | ₩114,224 | ₩114,691 | ₩111,739 | ₩113,208 | -0.89% | 84.9만 |
|---|
| 2025.12.01 | ₩111,538 | ₩115,693 | ₩110,657 | ₩113,890 | +2.11% | 76.9만 |
|---|
| 2025.11.28 | ₩112,500 | ₩114,317 | ₩112,247 | ₩113,235 | +0.65% | 31.2만 |
|---|
| 2025.11.26 | ₩109,401 | ₩112,781 | ₩109,401 | ₩112,474 | +2.81% | 62만 |
|---|
| 2025.11.25 | ₩105,286 | ₩110,924 | ₩104,338 | ₩109,588 | +4.09% | 78.4만 |
|---|
| 2025.11.24 | ₩102,240 | ₩104,592 | ₩101,599 | ₩104,017 | +1.74% | 81.7만 |
|---|
| 2025.11.21 | ₩98,313 | ₩102,855 | ₩97,524 | ₩102,360 | +4.12% | 71.3만 |
|---|
| 2025.11.20 | ₩98,232 | ₩99,849 | ₩97,043 | ₩97,244 | -1.01% | 60만 |
|---|
| 2025.11.19 | ₩98,580 | ₩99,114 | ₩96,522 | ₩97,337 | -1.26% | 54.3만 |
|---|
| 2025.11.18 | ₩99,248 | ₩100,196 | ₩97,070 | ₩98,419 | -0.83% | 74만 |
|---|
| 2025.11.17 | ₩103,309 | ₩103,937 | ₩100,931 | ₩101,639 | -1.62% | 50만 |
|---|
| 2025.11.14 | ₩102,534 | ₩105,420 | ₩102,534 | ₩103,870 | +1.30% | 33.5만 |
|---|
| 2025.11.13 | ₩106,983 | ₩108,159 | ₩104,137 | ₩104,645 | -2.19% | 48.6만 |
|---|
| 2025.11.12 | ₩103,389 | ₩107,197 | ₩103,282 | ₩106,903 | +3.40% | 54.1만 |
|---|
| 2025.11.11 | ₩102,855 | ₩103,336 | ₩101,853 | ₩102,227 | -0.61% | 41.6만 |
|---|
| 2025.11.10 | ₩104,324 | ₩104,645 | ₩101,599 | ₩102,240 | -2.00% | 61.5만 |
|---|
| 2025.11.07 | ₩101,265 | ₩103,576 | ₩100,864 | ₩102,481 | +1.20% | 47.5만 |
|---|
| 2025.11.06 | ₩103,590 | ₩104,792 | ₩101,252 | ₩101,519 | -2.00% | 61.8만 |
|---|
| 2025.11.05 | ₩100,423 | ₩106,088 | ₩99,769 | ₩104,124 | +3.68% | 65.9만 |
|---|
| 2025.11.04 | ₩100,838 | ₩101,185 | ₩99,328 | ₩100,236 | -0.60% | 74.5만 |
|---|
| 2025.11.03 | ₩104,765 | ₩104,765 | ₩101,733 | ₩102,441 | -2.22% | 47.4만 |
|---|
| 2025.10.31 | ₩103,509 | ₩104,712 | ₩102,120 | ₩104,645 | +1.10% | 63.3만 |
|---|
| 2025.10.30 | ₩106,569 | ₩107,664 | ₩104,551 | ₩104,712 | -1.74% | 64.8만 |
|---|
| 2025.10.29 | ₩110,951 | ₩112,059 | ₩106,756 | ₩107,584 | -3.03% | 60.4만 |
|---|
| 2025.10.28 | ₩113,970 | ₩113,970 | ₩111,285 | ₩112,073 | -1.66% | 46.2만 |
|---|
| 2025.10.27 | ₩113,542 | ₩116,001 | ₩113,542 | ₩114,210 | +0.59% | 43.2만 |
|---|
| 2025.10.24 | ₩116,107 | ₩116,107 | ₩113,903 | ₩114,264 | -1.59% | 40.7만 |
|---|
| 2025.10.23 | ₩113,943 | ₩116,655 | ₩113,783 | ₩115,773 | +1.61% | 52.9만 |
|---|
| 2025.10.22 | ₩112,206 | ₩114,651 | ₩112,206 | ₩113,008 | +0.71% | 58.9만 |
|---|
| 2025.10.21 | ₩109,922 | ₩114,451 | ₩109,241 | ₩113,195 | +2.98% | 64.6만 |
|---|
| 2025.10.20 | ₩109,815 | ₩111,926 | ₩109,428 | ₩109,681 | -0.12% | 49.7만 |
|---|
| 2025.10.17 | ₩108,706 | ₩110,737 | ₩107,744 | ₩109,334 | +0.58% | 46.3만 |
|---|
| 2025.10.16 | ₩110,991 | ₩111,632 | ₩107,464 | ₩109,174 | -1.64% | 62.1만 |
|---|
| 2025.10.15 | ₩112,687 | ₩114,544 | ₩110,617 | ₩111,058 | -1.45% | 52.5만 |
|---|
| 2025.10.14 | ₩105,059 | ₩112,447 | ₩105,059 | ₩111,017 | +5.67% | 75만 |
|---|
| 2025.10.13 | ₩104,097 | ₩107,410 | ₩104,030 | ₩106,983 | +2.77% | 66.1만 |
|---|
| 2025.10.10 | ₩107,905 | ₩108,012 | ₩102,013 | ₩102,187 | -5.30% | 87.8만 |
|---|