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 | ₩108,767 | ₩110,317 | ₩107,472 | ₩108,674 | -0.09% | 71.2만 |
| 2026.10.08 | ₩103,557 | ₩110,237 | ₩103,491 | ₩108,393 | +4.67% | 133.4만 |
| 2026.10.07 | ₩103,704 | ₩105,401 | ₩102,716 | ₩104,639 | +0.90% | 83.6만 |
| 2026.10.06 | ₩100,418 | ₩105,201 | ₩100,031 | ₩104,479 | +4.04% | 82.5만 |
| 2026.10.05 | ₩100,659 | ₩100,872 | ₩98,655 | ₩100,057 | -0.60% | 103.5만 |
| 2026.10.02 | ₩102,155 | ₩103,197 | ₩100,191 | ₩100,899 | -1.23% | 71.1만 |
| 2026.10.01 | ₩98,588 | ₩102,181 | ₩97,559 | ₩101,326 | +2.78% | 74.1만 |
| 2026.09.30 | ₩101,767 | ₩102,328 | ₩98,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,922 |
| -2.80% |
| 74.4만 |
| 2026.09.29 | ₩101,527 | ₩102,155 | ₩100,285 | ₩101,180 | -0.34% | 75.3만 |
|---|
| 2026.09.28 | ₩100,618 | ₩102,181 | ₩99,376 | ₩101,166 | +0.54% | 77.1만 |
|---|
| 2026.09.25 | ₩101,420 | ₩102,622 | ₩100,431 | ₩101,514 | +0.09% | 71.4만 |
|---|
| 2026.09.24 | ₩101,206 | ₩102,622 | ₩100,592 | ₩101,246 | +0.04% | 95.8만 |
|---|
| 2026.09.23 | ₩101,260 | ₩103,264 | ₩100,391 | ₩100,712 | -0.54% | 85만 |
|---|
| 2026.09.22 | ₩99,510 | ₩103,557 | ₩99,510 | ₩101,380 | +1.88% | 90.6만 |
|---|
| 2026.09.21 | ₩98,935 | ₩99,403 | ₩97,479 | ₩98,054 | -0.89% | 80.7만 |
|---|
| 2026.09.18 | ₩97,666 | ₩98,227 | ₩96,103 | ₩97,987 | +0.33% | 121.1만 |
|---|
| 2026.09.17 | ₩97,225 | ₩99,737 | ₩96,597 | ₩98,241 | +1.04% | 94.6만 |
|---|
| 2026.09.16 | ₩96,103 | ₩98,802 | ₩94,928 | ₩95,783 | -0.33% | 86.7만 |
|---|
| 2026.09.15 | ₩97,399 | ₩97,639 | ₩95,582 | ₩95,662 | -1.78% | 105만 |
|---|
| 2026.09.14 | ₩97,038 | ₩97,973 | ₩94,460 | ₩97,533 | +0.51% | 142.1만 |
|---|
| 2026.09.11 | ₩94,033 | ₩95,101 | ₩92,750 | ₩94,367 | +0.36% | 87.3만 |
|---|
| 2026.09.10 | ₩91,107 | ₩92,657 | ₩90,332 | ₩92,643 | +1.69% | 110.9만 |
|---|
| 2026.09.09 | ₩94,620 | ₩95,529 | ₩91,468 | ₩91,521 | -3.28% | 104.1만 |
|---|
| 2026.09.08 | ₩99,523 | ₩100,779 | ₩94,607 | ₩95,195 | -4.35% | 112만 |
|---|
| 2026.09.04 | ₩97,239 | ₩100,525 | ₩97,239 | ₩99,296 | +2.12% | 130.1만 |
|---|
| 2026.09.03 | ₩100,138 | ₩102,582 | ₩95,195 | ₩96,798 | -3.34% | 267.6만 |
|---|
| 2026.09.02 | ₩97,653 | ₩98,975 | ₩95,462 | ₩96,571 | -1.11% | 152.4만 |
|---|
| 2026.09.01 | ₩97,078 | ₩99,136 | ₩96,277 | ₩97,346 | +0.28% | 117.2만 |
|---|
| 2026.08.31 | ₩100,993 | ₩100,993 | ₩98,120 | ₩99,069 | -1.90% | 79.5만 |
|---|
| 2026.08.28 | ₩102,248 | ₩103,437 | ₩100,431 | ₩101,246 | -0.98% | 69.8만 |
|---|
| 2026.08.27 | ₩103,571 | ₩104,145 | ₩100,886 | ₩101,741 | -1.77% | 88.2만 |
|---|
| 2026.08.26 | ₩100,124 | ₩104,960 | ₩99,723 | ₩104,880 | +4.75% | 131.8만 |
|---|
| 2026.08.25 | ₩102,930 | ₩102,930 | ₩98,909 | ₩99,550 | -3.28% | 102.2만 |
|---|
| 2026.08.24 | ₩104,867 | ₩105,855 | ₩102,008 | ₩102,903 | -1.87% | 67.6만 |
|---|
| 2026.08.21 | ₩103,170 | ₩105,588 | ₩102,849 | ₩104,867 | +1.64% | 68.6만 |
|---|
| 2026.08.20 | ₩103,798 | ₩103,945 | ₩100,645 | ₩101,647 | -2.07% | 79.9만 |
|---|
| 2026.08.19 | ₩105,775 | ₩107,645 | ₩104,800 | ₩105,521 | -0.24% | 75.2만 |
|---|
| 2026.08.18 | ₩105,374 | ₩107,712 | ₩105,067 | ₩105,174 | -0.19% | 79.2만 |
|---|
| 2026.08.17 | ₩108,514 | ₩109,061 | ₩102,649 | ₩104,439 | -3.75% | 110.1만 |
|---|
| 2026.08.14 | ₩109,288 | ₩110,598 | ₩108,193 | ₩110,170 | +0.81% | 83.8만 |
|---|
| 2026.08.13 | ₩110,491 | ₩111,025 | ₩108,473 | ₩109,088 | -1.27% | 86.6만 |
|---|
| 2026.08.12 | ₩113,550 | ₩113,617 | ₩108,714 | ₩108,994 | -4.01% | 97.1만 |
|---|
| 2026.08.11 | ₩115,166 | ₩115,807 | ₩112,214 | ₩113,363 | -1.57% | 57.4만 |
|---|
| 2026.08.10 | ₩118,172 | ₩118,185 | ₩114,886 | ₩116,395 | -1.50% | 66.7만 |
|---|
| 2026.08.07 | ₩114,445 | ₩118,212 | ₩113,550 | ₩116,996 | +2.23% | 71.8만 |
|---|
| 2026.08.06 | ₩116,462 | ₩119,722 | ₩115,166 | ₩115,620 | -0.72% | 118.1만 |
|---|
| 2026.08.05 | ₩118,319 | ₩121,739 | ₩115,954 | ₩116,315 | -1.69% | 121.3만 |
|---|
| 2026.08.04 | ₩116,048 | ₩120,229 | ₩115,901 | ₩118,599 | +2.20% | 137.9만 |
|---|
| 2026.08.03 | ₩118,386 | ₩120,470 | ₩116,355 | ₩118,626 | +0.20% | 68.8만 |
|---|
| 2026.07.31 | ₩115,487 | ₩117,063 | ₩113,550 | ₩115,767 | +0.24% | 79만 |
|---|
| 2026.07.30 | ₩118,119 | ₩118,119 | ₩114,752 | ₩116,235 | -1.59% | 84.8만 |
|---|
| 2026.07.29 | ₩113,737 | ₩119,120 | ₩112,401 | ₩118,012 | +3.76% | 83.9만 |
|---|
| 2026.07.28 | ₩113,563 | ₩116,369 | ₩113,029 | ₩116,115 | +2.25% | 91.6만 |
|---|
| 2026.07.27 | ₩108,968 | ₩112,214 | ₩108,968 | ₩112,120 | +2.89% | 95.8만 |
|---|
| 2026.07.24 | ₩106,256 | ₩108,313 | ₩104,145 | ₩107,418 | +1.09% | 81만 |
|---|
| 2026.07.23 | ₩105,254 | ₩105,334 | ₩102,916 | ₩103,931 | -1.26% | 48.9만 |
|---|
| 2026.07.22 | ₩105,374 | ₩108,874 | ₩104,893 | ₩106,977 | +1.52% | 74.6만 |
|---|
| 2026.07.21 | ₩104,746 | ₩105,575 | ₩103,197 | ₩105,067 | +0.31% | 85.1만 |
|---|
| 2026.07.20 | ₩103,985 | ₩104,987 | ₩102,195 | ₩103,197 | -0.76% | 83.5만 |
|---|
| 2026.07.17 | ₩105,828 | ₩107,832 | ₩103,664 | ₩104,399 | -1.35% | 72.1만 |
|---|
| 2026.07.16 | ₩104,893 | ₩108,193 | ₩104,653 | ₩106,643 | +1.67% | 91.6만 |
|---|
| 2026.07.15 | ₩101,193 | ₩107,391 | ₩100,792 | ₩105,094 | +3.85% | 109만 |
|---|
| 2026.07.14 | ₩104,733 | ₩105,815 | ₩102,248 | ₩103,117 | -1.54% | 83.5만 |
|---|
| 2026.07.13 | ₩105,735 | ₩108,273 | ₩103,678 | ₩103,905 | -1.73% | 125.3만 |
|---|
| 2026.07.10 | ₩103,557 | ₩106,991 | ₩102,716 | ₩106,029 | +2.39% | 87.1만 |
|---|
| 2026.07.09 | ₩101,233 | ₩103,851 | ₩99,737 | ₩103,250 | +1.99% | 60.6만 |
|---|
| 2026.07.08 | ₩101,380 | ₩101,981 | ₩98,722 | ₩101,073 | -0.30% | 108.3만 |
|---|
| 2026.07.07 | ₩102,809 | ₩103,865 | ₩101,367 | ₩102,930 | +0.12% | 96만 |
|---|
| 2026.07.06 | ₩101,714 | ₩102,849 | ₩98,668 | ₩102,636 | +0.91% | 83.2만 |
|---|
| 2026.07.02 | ₩101,727 | ₩104,199 | ₩98,695 | ₩100,498 | -1.21% | 90만 |
|---|
| 2026.07.01 | ₩98,334 | ₩101,861 | ₩97,426 | ₩101,260 | +2.98% | 83.6만 |
|---|
| 2026.06.30 | ₩97,412 | ₩100,151 | ₩95,515 | ₩99,202 | +1.84% | 114.8만 |
|---|
| 2026.06.29 | ₩98,027 | ₩98,882 | ₩95,809 | ₩97,907 | -0.12% | 135.9만 |
|---|
| 2026.06.26 | ₩95,622 | ₩100,338 | ₩95,101 | ₩99,363 | +3.91% | 111.3만 |
|---|
| 2026.06.25 | ₩93,739 | ₩96,678 | ₩92,376 | ₩96,197 | +2.62% | 158.8만 |
|---|
| 2026.06.24 | ₩98,535 | ₩99,523 | ₩96,798 | ₩97,132 | -1.42% | 136.3만 |
|---|
| 2026.06.23 | ₩103,183 | ₩103,624 | ₩97,760 | ₩98,067 | -4.96% | 112.4만 |
|---|
| 2026.06.22 | ₩104,372 | ₩106,470 | ₩102,823 | ₩104,159 | -0.20% | 137.6만 |
|---|
| 2026.06.18 | ₩102,836 | ₩105,054 | ₩102,702 | ₩102,956 | +0.12% | 116.8만 |
|---|
| 2026.06.17 | ₩108,647 | ₩110,317 | ₩101,834 | ₩102,088 | -6.04% | 83.7만 |
|---|
| 2026.06.16 | ₩111,185 | ₩113,416 | ₩108,754 | ₩109,101 | -1.87% | 67.6만 |
|---|
| 2026.06.15 | ₩110,785 | ₩113,924 | ₩110,090 | ₩111,225 | +0.40% | 95.5만 |
|---|
| 2026.06.12 | ₩110,638 | ₩111,706 | ₩108,660 | ₩109,489 | -1.04% | 69.3만 |
|---|
| 2026.06.11 | ₩106,229 | ₩109,542 | ₩104,426 | ₩109,288 | +2.88% | 84.2만 |
|---|
| 2026.06.10 | ₩104,639 | ₩106,536 | ₩101,807 | ₩104,626 | -0.01% | 111.3만 |
|---|
| 2026.06.09 | ₩104,118 | ₩109,542 | ₩103,664 | ₩106,764 | +2.54% | 118만 |
|---|
| 2026.06.08 | ₩103,664 | ₩104,118 | ₩100,685 | ₩102,596 | -1.03% | 153.6만 |
|---|
| 2026.06.05 | ₩103,357 | ₩109,970 | ₩102,061 | ₩103,931 | +0.56% | 207.9만 |
|---|
| 2026.06.04 | ₩96,183 | ₩104,493 | ₩92,176 | ₩104,412 | +8.56% | 533.3만 |
|---|
| 2026.06.03 | ₩129,821 | ₩134,590 | ₩128,632 | ₩130,916 | +0.84% | 306.5만 |
|---|
| 2026.06.02 | ₩123,435 | ₩130,101 | ₩123,048 | ₩129,861 | +5.21% | 156.1만 |
|---|
| 2026.06.01 | ₩124,344 | ₩126,281 | ₩120,897 | ₩124,758 | +0.33% | 79.3만 |
|---|
| 2026.05.29 | ₩128,659 | ₩129,113 | ₩123,355 | ₩124,611 | -3.15% | 124.7만 |
|---|
| 2026.05.28 | ₩127,283 | ₩131,210 | ₩125,720 | ₩129,300 | +1.58% | 77.4만 |
|---|
| 2026.05.27 | ₩129,874 | ₩130,622 | ₩126,935 | ₩128,512 | -1.05% | 99.2만 |
|---|
| 2026.05.26 | ₩120,216 | ₩126,161 | ₩120,216 | ₩126,134 | +4.92% | 91.2만 |
|---|
| 2026.05.22 | ₩116,222 | ₩118,880 | ₩115,460 | ₩118,786 | +2.21% | 58.2만 |
|---|
| 2026.05.21 | ₩112,615 | ₩116,355 | ₩111,065 | ₩115,834 | +2.86% | 89.2만 |
|---|
| 2026.05.20 | ₩106,496 | ₩114,258 | ₩104,867 | ₩113,096 | +6.20% | 83.7만 |
|---|
| 2026.05.19 | ₩106,603 | ₩107,325 | ₩104,666 | ₩106,096 | -0.48% | 75.4만 |
|---|
| 2026.05.18 | ₩107,752 | ₩110,477 | ₩106,617 | ₩107,311 | -0.41% | 77.7만 |
|---|
| 2026.05.15 | ₩107,084 | ₩108,153 | ₩105,548 | ₩106,136 | -0.89% | 84.6만 |
|---|
| 2026.05.14 | ₩108,180 | ₩109,689 | ₩107,231 | ₩107,832 | -0.32% | 115.3만 |
|---|
| 2026.05.13 | ₩109,582 | ₩109,783 | ₩104,853 | ₩107,258 | -2.12% | 82.8만 |
|---|
| 2026.05.12 | ₩110,384 | ₩110,691 | ₩106,897 | ₩110,183 | -0.18% | 115.9만 |
|---|
| 2026.05.11 | ₩118,920 | ₩119,040 | ₩109,636 | ₩111,279 | -6.43% | 121.9만 |
|---|
| 2026.05.08 | ₩119,080 | ₩120,790 | ₩117,370 | ₩119,535 | +0.38% | 77.3만 |
|---|
| 2026.05.07 | ₩123,930 | ₩123,996 | ₩116,008 | ₩118,386 | -4.47% | 109.8만 |
|---|
| 2026.05.06 | ₩120,176 | ₩123,542 | ₩120,176 | ₩122,727 | +2.12% | 93.7만 |
|---|
| 2026.05.05 | ₩118,426 | ₩119,708 | ₩115,647 | ₩117,985 | -0.37% | 149.3만 |
|---|
| 2026.05.04 | ₩123,582 | ₩124,223 | ₩117,918 | ₩118,038 | -4.49% | 80.3만 |
|---|
| 2026.05.01 | ₩123,489 | ₩124,691 | ₩121,632 | ₩122,420 | -0.87% | 62.7만 |
|---|
| 2026.04.30 | ₩121,926 | ₩124,103 | ₩120,764 | ₩122,153 | +0.19% | 110.6만 |
|---|
| 2026.04.29 | ₩123,342 | ₩124,304 | ₩120,817 | ₩121,565 | -1.44% | 80.3만 |
|---|
| 2026.04.28 | ₩125,693 | ₩126,575 | ₩123,515 | ₩123,876 | -1.45% | 68.1만 |
|---|
| 2026.04.27 | ₩125,038 | ₩126,935 | ₩122,540 | ₩124,758 | -0.22% | 97.6만 |
|---|
| 2026.04.24 | ₩127,029 | ₩127,029 | ₩123,542 | ₩125,092 | -1.52% | 97만 |
|---|
| 2026.04.23 | ₩125,065 | ₩128,685 | ₩125,065 | ₩127,376 | +1.85% | 105.4만 |
|---|
| 2026.04.22 | ₩133,267 | ₩133,788 | ₩123,756 | ₩124,931 | -6.26% | 143.3만 |
|---|
| 2026.04.21 | ₩131,691 | ₩133,588 | ₩130,662 | ₩131,998 | +0.23% | 90.8만 |
|---|
| 2026.04.20 | ₩125,078 | ₩131,985 | ₩125,078 | ₩131,424 | +5.07% | 138.7만 |
|---|
| 2026.04.17 | ₩120,229 | ₩128,191 | ₩120,229 | ₩125,800 | +4.63% | 122.1만 |
|---|
| 2026.04.16 | ₩117,117 | ₩120,456 | ₩116,422 | ₩119,521 | +2.05% | 159만 |
|---|
| 2026.04.15 | ₩116,983 | ₩118,052 | ₩113,777 | ₩116,475 | -0.43% | 124.7만 |
|---|
| 2026.04.14 | ₩118,252 | ₩120,002 | ₩116,836 | ₩117,464 | -0.67% | 133.9만 |
|---|
| 2026.04.13 | ₩119,454 | ₩119,628 | ₩115,019 | ₩118,907 | -0.46% | 162.9만 |
|---|
| 2026.04.10 | ₩121,578 | ₩121,979 | ₩119,067 | ₩121,218 | -0.30% | 98.6만 |
|---|
| 2026.04.09 | ₩116,729 | ₩122,313 | ₩115,714 | ₩121,685 | +4.25% | 155.8만 |
|---|
| 2026.04.08 | ₩114,458 | ₩117,557 | ₩113,977 | ₩116,890 | +2.12% | 215.3만 |
|---|
| 2026.04.07 | ₩107,338 | ₩111,118 | ₩106,430 | ₩110,384 | +2.84% | 150.6만 |
|---|
| 2026.04.06 | ₩103,036 | ₩108,033 | ₩102,155 | ₩107,979 | +4.80% | 161.2만 |
|---|
| 2026.04.02 | ₩99,737 | ₩103,290 | ₩94,981 | ₩103,010 | +3.28% | 144.5만 |
|---|
| 2026.04.01 | ₩96,517 | ₩105,294 | ₩92,376 | ₩102,275 | +5.97% | 264.5만 |
|---|
| 2026.03.31 | ₩90,065 | ₩93,512 | ₩89,103 | ₩93,191 | +3.47% | 226.1만 |
|---|
| 2026.03.30 | ₩89,157 | ₩90,840 | ₩88,529 | ₩88,916 | -0.27% | 200만 |
|---|
| 2026.03.27 | ₩88,034 | ₩89,851 | ₩87,847 | ₩88,702 | +0.76% | 121.4만 |
|---|
| 2026.03.26 | ₩89,744 | ₩92,136 | ₩88,743 | ₩88,769 | -1.09% | 97.8만 |
|---|
| 2026.03.25 | ₩88,729 | ₩90,212 | ₩86,739 | ₩89,611 | +0.99% | 77.6만 |
|---|
| 2026.03.24 | ₩87,260 | ₩89,143 | ₩87,260 | ₩87,928 | +0.77% | 104.2만 |
|---|
| 2026.03.23 | ₩86,792 | ₩89,410 | ₩85,991 | ₩88,582 | +2.06% | 134.3만 |
|---|
| 2026.03.20 | ₩84,615 | ₩86,351 | ₩83,813 | ₩84,521 | -0.11% | 153.1만 |
|---|
| 2026.03.19 | ₩82,263 | ₩85,964 | ₩81,355 | ₩85,496 | +3.93% | 114.8만 |
|---|
| 2026.03.18 | ₩83,826 | ₩86,405 | ₩82,491 | ₩83,052 | -0.92% | 115.1만 |
|---|
| 2026.03.17 | ₩84,267 | ₩85,790 | ₩83,907 | ₩84,788 | +0.62% | 70.4만 |
|---|
| 2026.03.16 | ₩82,157 | ₩83,613 | ₩81,916 | ₩83,319 | +1.41% | 64.4만 |
|---|
| 2026.03.13 | ₩82,250 | ₩82,504 | ₩80,527 | ₩81,315 | -1.14% | 80.1만 |
|---|
| 2026.03.12 | ₩80,380 | ₩82,330 | ₩79,618 | ₩81,783 | +1.75% | 86.1만 |
|---|
| 2026.03.11 | ₩84,254 | ₩84,882 | ₩81,368 | ₩81,529 | -3.23% | 109만 |
|---|
| 2026.03.10 | ₩85,643 | ₩87,313 | ₩84,160 | ₩84,187 | -1.70% | 117.8만 |
|---|
| 2026.03.09 | ₩84,575 | ₩86,725 | ₩81,956 | ₩86,244 | +1.97% | 95.4만 |
|---|
| 2026.03.06 | ₩87,834 | ₩88,034 | ₩84,975 | ₩86,712 | -1.28% | 112.9만 |
|---|
| 2026.03.05 | ₩87,794 | ₩88,983 | ₩86,645 | ₩87,701 | -0.11% | 64.9만 |
|---|
| 2026.03.04 | ₩89,384 | ₩89,384 | ₩86,899 | ₩88,288 | -1.23% | 55.3만 |
|---|
| 2026.03.03 | ₩86,031 | ₩89,451 | ₩85,496 | ₩88,916 | +3.35% | 72만 |
|---|
| 2026.03.02 | ₩88,462 | ₩89,744 | ₩86,979 | ₩88,956 | +0.56% | 108.8만 |
|---|
| 2026.02.27 | ₩91,828 | ₩92,510 | ₩89,972 | ₩91,641 | -0.20% | 99만 |
|---|
| 2026.02.26 | ₩92,416 | ₩94,260 | ₩92,029 | ₩93,672 | +1.36% | 51.6만 |
|---|
| 2026.02.25 | ₩92,363 | ₩92,670 | ₩90,292 | ₩91,748 | -0.67% | 53.3만 |
|---|
| 2026.02.24 | ₩92,363 | ₩93,752 | ₩92,042 | ₩92,243 | -0.13% | 80만 |
|---|
| 2026.02.23 | ₩94,994 | ₩95,181 | ₩90,867 | ₩92,336 | -2.80% | 73.6만 |
|---|
| 2026.02.20 | ₩92,723 | ₩96,678 | ₩92,643 | ₩96,410 | +3.98% | 115.3만 |
|---|
| 2026.02.19 | ₩91,909 | ₩93,325 | ₩91,575 | ₩93,071 | +1.26% | 68.8만 |
|---|
| 2026.02.18 | ₩91,695 | ₩93,204 | ₩91,254 | ₩92,630 | +1.02% | 69.2만 |
|---|
| 2026.02.17 | ₩92,750 | ₩94,113 | ₩91,040 | ₩92,617 | -0.14% | 81.8만 |
|---|
| 2026.02.13 | ₩91,147 | ₩92,443 | ₩90,065 | ₩91,788 | +0.70% | 74만 |
|---|
| 2026.02.12 | ₩92,336 | ₩93,445 | ₩89,424 | ₩91,040 | -1.40% | 75.1만 |
|---|
| 2026.02.11 | ₩91,561 | ₩93,912 | ₩91,000 | ₩91,561 | 0.00% | 78.8만 |
|---|
| 2026.02.10 | ₩89,517 | ₩92,750 | ₩89,504 | ₩91,561 | +2.28% | 95.2만 |
|---|
| 2026.02.09 | ₩88,168 | ₩89,010 | ₩86,271 | ₩88,943 | +0.88% | 94.4만 |
|---|
| 2026.02.06 | ₩86,565 | ₩89,237 | ₩85,817 | ₩88,328 | +2.04% | 92.6만 |
|---|
| 2026.02.05 | ₩86,832 | ₩87,634 | ₩83,639 | ₩86,311 | -0.60% | 101.9만 |
|---|
| 2026.02.04 | ₩83,880 | ₩87,807 | ₩83,880 | ₩87,701 | +4.55% | 90.6만 |
|---|
| 2026.02.03 | ₩83,666 | ₩85,857 | ₩82,437 | ₩83,118 | -0.65% | 93.3만 |
|---|
| 2026.02.02 | ₩83,092 | ₩84,655 | ₩82,183 | ₩83,893 | +0.96% | 100.5만 |
|---|
| 2026.01.30 | ₩83,599 | ₩84,267 | ₩81,756 | ₩83,305 | -0.35% | 104.4만 |
|---|
| 2026.01.29 | ₩82,063 | ₩83,279 | ₩80,727 | ₩83,038 | +1.19% | 118만 |
|---|
| 2026.01.28 | ₩83,065 | ₩84,120 | ₩81,596 | ₩81,796 | -1.53% | 96.6만 |
|---|
| 2026.01.27 | ₩83,105 | ₩83,466 | ₩81,823 | ₩83,305 | +0.24% | 94.2만 |
|---|
| 2026.01.26 | ₩81,889 | ₩83,346 | ₩81,048 | ₩82,865 | +1.19% | 104.2만 |
|---|
| 2026.01.23 | ₩81,502 | ₩82,143 | ₩80,914 | ₩81,956 | +0.56% | 97.3만 |
|---|
| 2026.01.22 | ₩84,027 | ₩85,082 | ₩81,622 | ₩82,410 | -1.92% | 112.4만 |
|---|
| 2026.01.21 | ₩83,746 | ₩84,909 | ₩82,183 | ₩83,212 | -0.64% | 143.6만 |
|---|
| 2026.01.20 | ₩84,828 | ₩85,496 | ₩82,170 | ₩82,798 | -2.39% | 133.8만 |
|---|
| 2026.01.16 | ₩89,557 | ₩89,571 | ₩86,097 | ₩86,338 | -3.59% | 112.4만 |
|---|
| 2026.01.15 | ₩87,353 | ₩90,426 | ₩86,565 | ₩90,292 | +3.36% | 85.2만 |
|---|
| 2026.01.14 | ₩87,754 | ₩91,000 | ₩87,046 | ₩87,634 | -0.14% | 94.1만 |
|---|
| 2026.01.13 | ₩86,472 | ₩88,168 | ₩86,472 | ₩87,514 | +1.21% | 82.7만 |
|---|
| 2026.01.12 | ₩86,525 | ₩87,968 | ₩85,430 | ₩86,231 | -0.34% | 99.2만 |
|---|
| 2026.01.09 | ₩91,534 | ₩91,975 | ₩86,365 | ₩88,489 | -3.33% | 148.7만 |
|---|
| 2026.01.08 | ₩87,166 | ₩92,483 | ₩87,139 | ₩91,281 | +4.72% | 176.7만 |
|---|
| 2026.01.07 | ₩92,777 | ₩92,857 | ₩87,647 | ₩88,181 | -4.95% | 119.6만 |
|---|
| 2026.01.06 | ₩91,241 | ₩93,859 | ₩90,573 | ₩93,525 | +2.50% | 114.4만 |
|---|
| 2026.01.05 | ₩90,613 | ₩92,443 | ₩90,092 | ₩91,361 | +0.83% | 73.5만 |
|---|
| 2026.01.02 | ₩90,493 | ₩91,468 | ₩89,103 | ₩90,599 | +0.12% | 67.8만 |
|---|
| 2025.12.31 | ₩90,840 | ₩91,054 | ₩89,197 | ₩89,531 | -1.44% | 67.2만 |
|---|
| 2025.12.30 | ₩91,014 | ₩91,241 | ₩90,426 | ₩90,947 | -0.07% | 57.2만 |
|---|
| 2025.12.29 | ₩90,680 | ₩91,281 | ₩89,851 | ₩91,134 | +0.50% | 79.8만 |
|---|
| 2025.12.26 | ₩91,989 | ₩92,109 | ₩91,000 | ₩91,708 | -0.30% | 37.8만 |
|---|
| 2025.12.24 | ₩91,094 | ₩92,202 | ₩90,546 | ₩92,055 | +1.06% | 27.3만 |
|---|
| 2025.12.23 | ₩92,764 | ₩92,937 | ₩90,466 | ₩90,947 | -1.96% | 60.6만 |
|---|
| 2025.12.22 | ₩94,954 | ₩95,021 | ₩91,722 | ₩92,710 | -2.36% | 76.9만 |
|---|
| 2025.12.19 | ₩94,246 | ₩95,021 | ₩93,285 | ₩94,313 | +0.07% | 123.9만 |
|---|
| 2025.12.18 | ₩96,651 | ₩97,412 | ₩94,460 | ₩94,888 | -1.82% | 117만 |
|---|
| 2025.12.17 | ₩95,582 | ₩97,346 | ₩94,807 | ₩95,809 | +0.24% | 74.5만 |
|---|
| 2025.12.16 | ₩99,456 | ₩100,258 | ₩96,945 | ₩97,426 | -2.04% | 74.2만 |
|---|
| 2025.12.15 | ₩100,792 | ₩101,821 | ₩99,216 | ₩99,523 | -1.26% | 82.2만 |
|---|
| 2025.12.12 | ₩104,346 | ₩105,334 | ₩100,418 | ₩100,552 | -3.64% | 77.5만 |
|---|
| 2025.12.11 | ₩101,954 | ₩104,680 | ₩100,739 | ₩103,223 | +1.24% | 102.5만 |
|---|
| 2025.12.10 | ₩99,603 | ₩102,155 | ₩99,136 | ₩100,899 | +1.30% | 131.9만 |
|---|
| 2025.12.09 | ₩100,725 | ₩102,556 | ₩99,991 | ₩101,687 | +0.95% | 76.6만 |
|---|
| 2025.12.08 | ₩103,785 | ₩103,785 | ₩99,550 | ₩99,977 | -3.67% | 125.5만 |
|---|
| 2025.12.05 | ₩102,382 | ₩105,027 | ₩101,527 | ₩104,853 | +2.41% | 142.1만 |
|---|
| 2025.12.04 | ₩113,550 | ₩113,550 | ₩102,155 | ₩103,077 | -9.22% | 313.7만 |
|---|
| 2025.12.03 | ₩114,552 | ₩118,372 | ₩113,991 | ₩116,956 | +2.10% | 183.6만 |
|---|
| 2025.12.02 | ₩114,218 | ₩114,685 | ₩111,733 | ₩113,202 | -0.89% | 84.9만 |
|---|
| 2025.12.01 | ₩111,533 | ₩115,687 | ₩110,651 | ₩113,884 | +2.11% | 76.9만 |
|---|
| 2025.11.28 | ₩112,494 | ₩114,311 | ₩112,241 | ₩113,229 | +0.65% | 31.2만 |
|---|
| 2025.11.26 | ₩109,395 | ₩112,775 | ₩109,395 | ₩112,468 | +2.81% | 62만 |
|---|
| 2025.11.25 | ₩105,281 | ₩110,918 | ₩104,332 | ₩109,582 | +4.09% | 78.4만 |
|---|
| 2025.11.24 | ₩102,235 | ₩104,586 | ₩101,594 | ₩104,012 | +1.74% | 81.7만 |
|---|
| 2025.11.21 | ₩98,307 | ₩102,849 | ₩97,519 | ₩102,355 | +4.12% | 71.3만 |
|---|
| 2025.11.20 | ₩98,227 | ₩99,844 | ₩97,038 | ₩97,239 | -1.01% | 60만 |
|---|
| 2025.11.19 | ₩98,575 | ₩99,109 | ₩96,517 | ₩97,332 | -1.26% | 54.3만 |
|---|
| 2025.11.18 | ₩99,243 | ₩100,191 | ₩97,065 | ₩98,414 | -0.83% | 74만 |
|---|
| 2025.11.17 | ₩103,304 | ₩103,931 | ₩100,926 | ₩101,634 | -1.62% | 50만 |
|---|
| 2025.11.14 | ₩102,529 | ₩105,414 | ₩102,529 | ₩103,865 | +1.30% | 33.5만 |
|---|
| 2025.11.13 | ₩106,977 | ₩108,153 | ₩104,132 | ₩104,639 | -2.19% | 48.6만 |
|---|
| 2025.11.12 | ₩103,384 | ₩107,191 | ₩103,277 | ₩106,897 | +3.40% | 54.1만 |
|---|
| 2025.11.11 | ₩102,849 | ₩103,330 | ₩101,847 | ₩102,222 | -0.61% | 41.6만 |
|---|
| 2025.11.10 | ₩104,319 | ₩104,639 | ₩101,594 | ₩102,235 | -2.00% | 61.5만 |
|---|
| 2025.11.07 | ₩101,260 | ₩103,571 | ₩100,859 | ₩102,475 | +1.20% | 47.5만 |
|---|
| 2025.11.06 | ₩103,584 | ₩104,786 | ₩101,246 | ₩101,514 | -2.00% | 61.8만 |
|---|
| 2025.11.05 | ₩100,418 | ₩106,082 | ₩99,764 | ₩104,118 | +3.68% | 65.9만 |
|---|
| 2025.11.04 | ₩100,832 | ₩101,180 | ₩99,323 | ₩100,231 | -0.60% | 74.5만 |
|---|
| 2025.11.03 | ₩104,760 | ₩104,760 | ₩101,727 | ₩102,435 | -2.22% | 47.4만 |
|---|
| 2025.10.31 | ₩103,504 | ₩104,706 | ₩102,115 | ₩104,639 | +1.10% | 63.3만 |
|---|
| 2025.10.30 | ₩106,563 | ₩107,659 | ₩104,546 | ₩104,706 | -1.74% | 64.8만 |
|---|
| 2025.10.29 | ₩110,945 | ₩112,054 | ₩106,750 | ₩107,578 | -3.03% | 60.4만 |
|---|
| 2025.10.28 | ₩113,964 | ₩113,964 | ₩111,279 | ₩112,067 | -1.66% | 46.2만 |
|---|
| 2025.10.27 | ₩113,536 | ₩115,994 | ₩113,536 | ₩114,204 | +0.59% | 43.2만 |
|---|
| 2025.10.24 | ₩116,101 | ₩116,101 | ₩113,897 | ₩114,258 | -1.59% | 40.7만 |
|---|
| 2025.10.23 | ₩113,937 | ₩116,649 | ₩113,777 | ₩115,767 | +1.61% | 52.9만 |
|---|
| 2025.10.22 | ₩112,201 | ₩114,645 | ₩112,201 | ₩113,002 | +0.71% | 58.9만 |
|---|
| 2025.10.21 | ₩109,916 | ₩114,445 | ₩109,235 | ₩113,189 | +2.98% | 64.6만 |
|---|
| 2025.10.20 | ₩109,809 | ₩111,920 | ₩109,422 | ₩109,676 | -0.12% | 49.7만 |
|---|
| 2025.10.17 | ₩108,701 | ₩110,731 | ₩107,739 | ₩109,328 | +0.58% | 46.3만 |
|---|
| 2025.10.16 | ₩110,985 | ₩111,626 | ₩107,458 | ₩109,168 | -1.64% | 62.1만 |
|---|
| 2025.10.15 | ₩112,681 | ₩114,538 | ₩110,611 | ₩111,052 | -1.45% | 52.5만 |
|---|
| 2025.10.14 | ₩105,054 | ₩112,441 | ₩105,054 | ₩111,012 | +5.67% | 75만 |
|---|
| 2025.10.13 | ₩104,092 | ₩107,405 | ₩104,025 | ₩106,977 | +2.77% | 66.1만 |
|---|
| 2025.10.10 | ₩107,899 | ₩108,006 | ₩102,008 | ₩102,181 | -5.30% | 87.8만 |
|---|