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 | ₩108,653 | ₩110,201 | ₩107,359 | ₩108,560 | -0.09% | 71.2만 |
| 2026.10.08 | ₩103,449 | ₩110,121 | ₩103,382 | ₩108,280 | +4.67% | 133.4만 |
| 2026.10.07 | ₩103,596 | ₩105,290 | ₩102,608 | ₩104,530 | +0.90% | 83.6만 |
| 2026.10.06 | ₩100,313 | ₩105,090 | ₩99,926 | ₩104,370 | +4.04% | 82.5만 |
| 2026.10.05 | ₩100,553 | ₩100,767 | ₩98,551 | ₩99,953 | -0.60% | 103.5만 |
| 2026.10.02 | ₩102,048 | ₩103,089 | ₩100,086 | ₩100,793 | -1.23% | 71.1만 |
| 2026.10.01 | ₩98,485 | ₩102,074 | ₩97,457 | ₩101,220 | +2.78% | 74.1만 |
| 2026.09.30 | ₩101,661 | ₩102,221 | ₩98,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,818 |
| -2.80% |
| 74.4만 |
| 2026.09.29 | ₩101,420 | ₩102,048 | ₩100,179 | ₩101,074 | -0.34% | 75.3만 |
|---|
| 2026.09.28 | ₩100,513 | ₩102,074 | ₩99,272 | ₩101,060 | +0.54% | 77.1만 |
|---|
| 2026.09.25 | ₩101,314 | ₩102,515 | ₩100,326 | ₩101,407 | +0.09% | 71.4만 |
|---|
| 2026.09.24 | ₩101,100 | ₩102,515 | ₩100,486 | ₩101,140 | +0.04% | 95.8만 |
|---|
| 2026.09.23 | ₩101,154 | ₩103,155 | ₩100,286 | ₩100,606 | -0.54% | 85만 |
|---|
| 2026.09.22 | ₩99,405 | ₩103,449 | ₩99,405 | ₩101,274 | +1.88% | 90.6만 |
|---|
| 2026.09.21 | ₩98,832 | ₩99,299 | ₩97,377 | ₩97,951 | -0.89% | 80.7만 |
|---|
| 2026.09.18 | ₩97,564 | ₩98,124 | ₩96,002 | ₩97,884 | +0.33% | 121.1만 |
|---|
| 2026.09.17 | ₩97,123 | ₩99,632 | ₩96,496 | ₩98,138 | +1.04% | 94.6만 |
|---|
| 2026.09.16 | ₩96,002 | ₩98,698 | ₩94,828 | ₩95,682 | -0.33% | 86.7만 |
|---|
| 2026.09.15 | ₩97,297 | ₩97,537 | ₩95,482 | ₩95,562 | -1.78% | 105만 |
|---|
| 2026.09.14 | ₩96,937 | ₩97,871 | ₩94,361 | ₩97,430 | +0.51% | 142.1만 |
|---|
| 2026.09.11 | ₩93,934 | ₩95,002 | ₩92,653 | ₩94,268 | +0.36% | 87.3만 |
|---|
| 2026.09.10 | ₩91,012 | ₩92,560 | ₩90,238 | ₩92,546 | +1.69% | 110.9만 |
|---|
| 2026.09.09 | ₩94,521 | ₩95,429 | ₩91,372 | ₩91,425 | -3.28% | 104.1만 |
|---|
| 2026.09.08 | ₩99,419 | ₩100,673 | ₩94,508 | ₩95,095 | -4.35% | 112만 |
|---|
| 2026.09.04 | ₩97,137 | ₩100,420 | ₩97,137 | ₩99,192 | +2.12% | 130.1만 |
|---|
| 2026.09.03 | ₩100,033 | ₩102,475 | ₩95,095 | ₩96,696 | -3.34% | 267.6만 |
|---|
| 2026.09.02 | ₩97,550 | ₩98,872 | ₩95,362 | ₩96,470 | -1.11% | 152.4만 |
|---|
| 2026.09.01 | ₩96,977 | ₩99,032 | ₩96,176 | ₩97,244 | +0.28% | 117.2만 |
|---|
| 2026.08.31 | ₩100,887 | ₩100,887 | ₩98,018 | ₩98,965 | -1.90% | 79.5만 |
|---|
| 2026.08.28 | ₩102,141 | ₩103,329 | ₩100,326 | ₩101,140 | -0.98% | 69.8만 |
|---|
| 2026.08.27 | ₩103,462 | ₩104,036 | ₩100,780 | ₩101,634 | -1.77% | 88.2만 |
|---|
| 2026.08.26 | ₩100,019 | ₩104,850 | ₩99,619 | ₩104,770 | +4.75% | 131.8만 |
|---|
| 2026.08.25 | ₩102,822 | ₩102,822 | ₩98,805 | ₩99,445 | -3.28% | 102.2만 |
|---|
| 2026.08.24 | ₩104,757 | ₩105,744 | ₩101,901 | ₩102,795 | -1.87% | 67.6만 |
|---|
| 2026.08.21 | ₩103,062 | ₩105,477 | ₩102,742 | ₩104,757 | +1.64% | 68.6만 |
|---|
| 2026.08.20 | ₩103,689 | ₩103,836 | ₩100,540 | ₩101,541 | -2.07% | 79.9만 |
|---|
| 2026.08.19 | ₩105,664 | ₩107,532 | ₩104,690 | ₩105,411 | -0.24% | 75.2만 |
|---|
| 2026.08.18 | ₩105,264 | ₩107,599 | ₩104,957 | ₩105,064 | -0.19% | 79.2만 |
|---|
| 2026.08.17 | ₩108,400 | ₩108,947 | ₩102,541 | ₩104,330 | -3.75% | 110.1만 |
|---|
| 2026.08.14 | ₩109,174 | ₩110,482 | ₩108,080 | ₩110,055 | +0.81% | 83.8만 |
|---|
| 2026.08.13 | ₩110,375 | ₩110,909 | ₩108,360 | ₩108,974 | -1.27% | 86.6만 |
|---|
| 2026.08.12 | ₩113,431 | ₩113,498 | ₩108,600 | ₩108,880 | -4.01% | 97.1만 |
|---|
| 2026.08.11 | ₩115,046 | ₩115,686 | ₩112,096 | ₩113,244 | -1.57% | 57.4만 |
|---|
| 2026.08.10 | ₩118,048 | ₩118,061 | ₩114,765 | ₩116,273 | -1.50% | 66.7만 |
|---|
| 2026.08.07 | ₩114,325 | ₩118,088 | ₩113,431 | ₩116,874 | +2.23% | 71.8만 |
|---|
| 2026.08.06 | ₩116,340 | ₩119,596 | ₩115,046 | ₩115,499 | -0.72% | 118.1만 |
|---|
| 2026.08.05 | ₩118,195 | ₩121,611 | ₩115,833 | ₩116,193 | -1.69% | 121.3만 |
|---|
| 2026.08.04 | ₩115,926 | ₩120,103 | ₩115,779 | ₩118,475 | +2.20% | 137.9만 |
|---|
| 2026.08.03 | ₩118,262 | ₩120,343 | ₩116,233 | ₩118,502 | +0.20% | 68.8만 |
|---|
| 2026.07.31 | ₩115,366 | ₩116,940 | ₩113,431 | ₩115,646 | +0.24% | 79만 |
|---|
| 2026.07.30 | ₩117,995 | ₩117,995 | ₩114,632 | ₩116,113 | -1.59% | 84.8만 |
|---|
| 2026.07.29 | ₩113,618 | ₩118,996 | ₩112,283 | ₩117,888 | +3.76% | 83.9만 |
|---|
| 2026.07.28 | ₩113,444 | ₩116,247 | ₩112,910 | ₩115,993 | +2.25% | 91.6만 |
|---|
| 2026.07.27 | ₩108,854 | ₩112,096 | ₩108,854 | ₩112,003 | +2.89% | 95.8만 |
|---|
| 2026.07.24 | ₩106,145 | ₩108,200 | ₩104,036 | ₩107,306 | +1.09% | 81만 |
|---|
| 2026.07.23 | ₩105,144 | ₩105,224 | ₩102,808 | ₩103,823 | -1.26% | 48.9만 |
|---|
| 2026.07.22 | ₩105,264 | ₩108,760 | ₩104,783 | ₩106,865 | +1.52% | 74.6만 |
|---|
| 2026.07.21 | ₩104,637 | ₩105,464 | ₩103,089 | ₩104,957 | +0.31% | 85.1만 |
|---|
| 2026.07.20 | ₩103,876 | ₩104,877 | ₩102,088 | ₩103,089 | -0.76% | 83.5만 |
|---|
| 2026.07.17 | ₩105,718 | ₩107,719 | ₩103,556 | ₩104,290 | -1.35% | 72.1만 |
|---|
| 2026.07.16 | ₩104,783 | ₩108,080 | ₩104,543 | ₩106,532 | +1.67% | 91.6만 |
|---|
| 2026.07.15 | ₩101,087 | ₩107,279 | ₩100,687 | ₩104,984 | +3.85% | 109만 |
|---|
| 2026.07.14 | ₩104,623 | ₩105,704 | ₩102,141 | ₩103,009 | -1.54% | 83.5만 |
|---|
| 2026.07.13 | ₩105,624 | ₩108,160 | ₩103,569 | ₩103,796 | -1.73% | 125.3만 |
|---|
| 2026.07.10 | ₩103,449 | ₩106,878 | ₩102,608 | ₩105,918 | +2.39% | 87.1만 |
|---|
| 2026.07.09 | ₩101,127 | ₩103,742 | ₩99,632 | ₩103,142 | +1.99% | 60.6만 |
|---|
| 2026.07.08 | ₩101,274 | ₩101,874 | ₩98,618 | ₩100,967 | -0.30% | 108.3만 |
|---|
| 2026.07.07 | ₩102,702 | ₩103,756 | ₩101,260 | ₩102,822 | +0.12% | 96만 |
|---|
| 2026.07.06 | ₩101,607 | ₩102,742 | ₩98,565 | ₩102,528 | +0.91% | 83.2만 |
|---|
| 2026.07.02 | ₩101,621 | ₩104,089 | ₩98,591 | ₩100,393 | -1.21% | 90만 |
|---|
| 2026.07.01 | ₩98,231 | ₩101,754 | ₩97,324 | ₩101,154 | +2.98% | 83.6만 |
|---|
| 2026.06.30 | ₩97,310 | ₩100,046 | ₩95,415 | ₩99,098 | +1.84% | 114.8만 |
|---|
| 2026.06.29 | ₩97,924 | ₩98,778 | ₩95,709 | ₩97,804 | -0.12% | 135.9만 |
|---|
| 2026.06.26 | ₩95,522 | ₩100,233 | ₩95,002 | ₩99,259 | +3.91% | 111.3만 |
|---|
| 2026.06.25 | ₩93,640 | ₩96,576 | ₩92,279 | ₩96,096 | +2.62% | 158.8만 |
|---|
| 2026.06.24 | ₩98,431 | ₩99,419 | ₩96,696 | ₩97,030 | -1.42% | 136.3만 |
|---|
| 2026.06.23 | ₩103,075 | ₩103,516 | ₩97,657 | ₩97,964 | -4.96% | 112.4만 |
|---|
| 2026.06.22 | ₩104,263 | ₩106,358 | ₩102,715 | ₩104,049 | -0.20% | 137.6만 |
|---|
| 2026.06.18 | ₩102,728 | ₩104,944 | ₩102,595 | ₩102,848 | +0.12% | 116.8만 |
|---|
| 2026.06.17 | ₩108,533 | ₩110,201 | ₩101,727 | ₩101,981 | -6.04% | 83.7만 |
|---|
| 2026.06.16 | ₩111,069 | ₩113,297 | ₩108,640 | ₩108,987 | -1.87% | 67.6만 |
|---|
| 2026.06.15 | ₩110,668 | ₩113,804 | ₩109,975 | ₩111,109 | +0.40% | 95.5만 |
|---|
| 2026.06.12 | ₩110,522 | ₩111,589 | ₩108,547 | ₩109,374 | -1.04% | 69.3만 |
|---|
| 2026.06.11 | ₩106,118 | ₩109,427 | ₩104,316 | ₩109,174 | +2.88% | 84.2만 |
|---|
| 2026.06.10 | ₩104,530 | ₩106,425 | ₩101,701 | ₩104,516 | -0.01% | 111.3만 |
|---|
| 2026.06.09 | ₩104,009 | ₩109,427 | ₩103,556 | ₩106,652 | +2.54% | 118만 |
|---|
| 2026.06.08 | ₩103,556 | ₩104,009 | ₩100,580 | ₩102,488 | -1.03% | 153.6만 |
|---|
| 2026.06.05 | ₩103,249 | ₩109,854 | ₩101,954 | ₩103,823 | +0.56% | 207.9만 |
|---|
| 2026.06.04 | ₩96,083 | ₩104,383 | ₩92,079 | ₩104,303 | +8.56% | 533.3만 |
|---|
| 2026.06.03 | ₩129,685 | ₩134,449 | ₩128,497 | ₩130,779 | +0.84% | 306.5만 |
|---|
| 2026.06.02 | ₩123,306 | ₩129,965 | ₩122,919 | ₩129,725 | +5.21% | 156.1만 |
|---|
| 2026.06.01 | ₩124,213 | ₩126,148 | ₩120,770 | ₩124,627 | +0.33% | 79.3만 |
|---|
| 2026.05.29 | ₩128,524 | ₩128,977 | ₩123,226 | ₩124,480 | -3.15% | 124.7만 |
|---|
| 2026.05.28 | ₩127,149 | ₩131,073 | ₩125,588 | ₩129,164 | +1.58% | 77.4만 |
|---|
| 2026.05.27 | ₩129,738 | ₩130,485 | ₩126,802 | ₩128,377 | -1.05% | 99.2만 |
|---|
| 2026.05.26 | ₩120,090 | ₩126,028 | ₩120,090 | ₩126,002 | +4.92% | 91.2만 |
|---|
| 2026.05.22 | ₩116,100 | ₩118,755 | ₩115,339 | ₩118,662 | +2.21% | 58.2만 |
|---|
| 2026.05.21 | ₩112,497 | ₩116,233 | ₩110,949 | ₩115,713 | +2.86% | 89.2만 |
|---|
| 2026.05.20 | ₩106,385 | ₩114,138 | ₩104,757 | ₩112,977 | +6.20% | 83.7만 |
|---|
| 2026.05.19 | ₩106,492 | ₩107,212 | ₩104,557 | ₩105,984 | -0.48% | 75.4만 |
|---|
| 2026.05.18 | ₩107,639 | ₩110,361 | ₩106,505 | ₩107,199 | -0.41% | 77.7만 |
|---|
| 2026.05.15 | ₩106,972 | ₩108,039 | ₩105,437 | ₩106,024 | -0.89% | 84.6만 |
|---|
| 2026.05.14 | ₩108,066 | ₩109,574 | ₩107,119 | ₩107,719 | -0.32% | 115.3만 |
|---|
| 2026.05.13 | ₩109,467 | ₩109,668 | ₩104,743 | ₩107,145 | -2.12% | 82.8만 |
|---|
| 2026.05.12 | ₩110,268 | ₩110,575 | ₩106,785 | ₩110,068 | -0.18% | 115.9만 |
|---|
| 2026.05.11 | ₩118,795 | ₩118,916 | ₩109,521 | ₩111,162 | -6.43% | 121.9만 |
|---|
| 2026.05.08 | ₩118,956 | ₩120,664 | ₩117,247 | ₩119,409 | +0.38% | 77.3만 |
|---|
| 2026.05.07 | ₩123,800 | ₩123,866 | ₩115,886 | ₩118,262 | -4.47% | 109.8만 |
|---|
| 2026.05.06 | ₩120,050 | ₩123,413 | ₩120,050 | ₩122,599 | +2.12% | 93.7만 |
|---|
| 2026.05.05 | ₩118,302 | ₩119,583 | ₩115,526 | ₩117,861 | -0.37% | 149.3만 |
|---|
| 2026.05.04 | ₩123,453 | ₩124,093 | ₩117,795 | ₩117,915 | -4.49% | 80.3만 |
|---|
| 2026.05.01 | ₩123,359 | ₩124,560 | ₩121,504 | ₩122,292 | -0.87% | 62.7만 |
|---|
| 2026.04.30 | ₩121,798 | ₩123,973 | ₩120,637 | ₩122,025 | +0.19% | 110.6만 |
|---|
| 2026.04.29 | ₩123,213 | ₩124,173 | ₩120,690 | ₩121,438 | -1.44% | 80.3만 |
|---|
| 2026.04.28 | ₩125,561 | ₩126,442 | ₩123,386 | ₩123,746 | -1.45% | 68.1만 |
|---|
| 2026.04.27 | ₩124,907 | ₩126,802 | ₩122,412 | ₩124,627 | -0.22% | 97.6만 |
|---|
| 2026.04.24 | ₩126,896 | ₩126,896 | ₩123,413 | ₩124,961 | -1.52% | 97만 |
|---|
| 2026.04.23 | ₩124,934 | ₩128,550 | ₩124,934 | ₩127,243 | +1.85% | 105.4만 |
|---|
| 2026.04.22 | ₩133,128 | ₩133,648 | ₩123,626 | ₩124,801 | -6.26% | 143.3만 |
|---|
| 2026.04.21 | ₩131,553 | ₩133,448 | ₩130,525 | ₩131,860 | +0.23% | 90.8만 |
|---|
| 2026.04.20 | ₩124,947 | ₩131,847 | ₩124,947 | ₩131,286 | +5.07% | 138.7만 |
|---|
| 2026.04.17 | ₩120,103 | ₩128,057 | ₩120,103 | ₩125,668 | +4.63% | 122.1만 |
|---|
| 2026.04.16 | ₩116,994 | ₩120,330 | ₩116,300 | ₩119,396 | +2.05% | 159만 |
|---|
| 2026.04.15 | ₩116,860 | ₩117,928 | ₩113,658 | ₩116,353 | -0.43% | 124.7만 |
|---|
| 2026.04.14 | ₩118,128 | ₩119,876 | ₩116,714 | ₩117,341 | -0.67% | 133.9만 |
|---|
| 2026.04.13 | ₩119,329 | ₩119,503 | ₩114,899 | ₩118,782 | -0.46% | 162.9만 |
|---|
| 2026.04.10 | ₩121,451 | ₩121,851 | ₩118,942 | ₩121,091 | -0.30% | 98.6만 |
|---|
| 2026.04.09 | ₩116,607 | ₩122,185 | ₩115,593 | ₩121,558 | +4.25% | 155.8만 |
|---|
| 2026.04.08 | ₩114,338 | ₩117,434 | ₩113,858 | ₩116,767 | +2.12% | 215.3만 |
|---|
| 2026.04.07 | ₩107,225 | ₩111,002 | ₩106,318 | ₩110,268 | +2.84% | 150.6만 |
|---|
| 2026.04.06 | ₩102,928 | ₩107,919 | ₩102,048 | ₩107,866 | +4.80% | 161.2만 |
|---|
| 2026.04.02 | ₩99,632 | ₩103,182 | ₩94,882 | ₩102,902 | +3.28% | 144.5만 |
|---|
| 2026.04.01 | ₩96,416 | ₩105,184 | ₩92,279 | ₩102,168 | +5.97% | 264.5만 |
|---|
| 2026.03.31 | ₩89,971 | ₩93,414 | ₩89,010 | ₩93,093 | +3.47% | 226.1만 |
|---|
| 2026.03.30 | ₩89,063 | ₩90,745 | ₩88,436 | ₩88,823 | -0.27% | 200만 |
|---|
| 2026.03.27 | ₩87,942 | ₩89,757 | ₩87,755 | ₩88,609 | +0.76% | 121.4만 |
|---|
| 2026.03.26 | ₩89,650 | ₩92,039 | ₩88,650 | ₩88,676 | -1.09% | 97.8만 |
|---|
| 2026.03.25 | ₩88,636 | ₩90,117 | ₩86,648 | ₩89,517 | +0.99% | 77.6만 |
|---|
| 2026.03.24 | ₩87,168 | ₩89,050 | ₩87,168 | ₩87,835 | +0.77% | 104.2만 |
|---|
| 2026.03.23 | ₩86,701 | ₩89,317 | ₩85,900 | ₩88,489 | +2.06% | 134.3만 |
|---|
| 2026.03.20 | ₩84,526 | ₩86,261 | ₩83,725 | ₩84,433 | -0.11% | 153.1만 |
|---|
| 2026.03.19 | ₩82,177 | ₩85,874 | ₩81,270 | ₩85,407 | +3.93% | 114.8만 |
|---|
| 2026.03.18 | ₩83,739 | ₩86,314 | ₩82,404 | ₩82,965 | -0.92% | 115.1만 |
|---|
| 2026.03.17 | ₩84,179 | ₩85,700 | ₩83,819 | ₩84,699 | +0.62% | 70.4만 |
|---|
| 2026.03.16 | ₩82,071 | ₩83,525 | ₩81,830 | ₩83,232 | +1.41% | 64.4만 |
|---|
| 2026.03.13 | ₩82,164 | ₩82,417 | ₩80,442 | ₩81,230 | -1.14% | 80.1만 |
|---|
| 2026.03.12 | ₩80,296 | ₩82,244 | ₩79,535 | ₩81,697 | +1.75% | 86.1만 |
|---|
| 2026.03.11 | ₩84,166 | ₩84,793 | ₩81,283 | ₩81,443 | -3.23% | 109만 |
|---|
| 2026.03.10 | ₩85,554 | ₩87,222 | ₩84,072 | ₩84,099 | -1.70% | 117.8만 |
|---|
| 2026.03.09 | ₩84,486 | ₩86,634 | ₩81,870 | ₩86,154 | +1.97% | 95.4만 |
|---|
| 2026.03.06 | ₩87,742 | ₩87,942 | ₩84,886 | ₩86,621 | -1.28% | 112.9만 |
|---|
| 2026.03.05 | ₩87,702 | ₩88,890 | ₩86,554 | ₩87,609 | -0.11% | 64.9만 |
|---|
| 2026.03.04 | ₩89,290 | ₩89,290 | ₩86,808 | ₩88,196 | -1.23% | 55.3만 |
|---|
| 2026.03.03 | ₩85,941 | ₩89,357 | ₩85,407 | ₩88,823 | +3.35% | 72만 |
|---|
| 2026.03.02 | ₩88,369 | ₩89,650 | ₩86,888 | ₩88,863 | +0.56% | 108.8만 |
|---|
| 2026.02.27 | ₩91,732 | ₩92,413 | ₩89,877 | ₩91,545 | -0.20% | 99만 |
|---|
| 2026.02.26 | ₩92,319 | ₩94,161 | ₩91,932 | ₩93,574 | +1.36% | 51.6만 |
|---|
| 2026.02.25 | ₩92,266 | ₩92,573 | ₩90,197 | ₩91,652 | -0.67% | 53.3만 |
|---|
| 2026.02.24 | ₩92,266 | ₩93,654 | ₩91,946 | ₩92,146 | -0.13% | 80만 |
|---|
| 2026.02.23 | ₩94,895 | ₩95,082 | ₩90,771 | ₩92,239 | -2.80% | 73.6만 |
|---|
| 2026.02.20 | ₩92,626 | ₩96,576 | ₩92,546 | ₩96,309 | +3.98% | 115.3만 |
|---|
| 2026.02.19 | ₩91,812 | ₩93,227 | ₩91,479 | ₩92,973 | +1.26% | 68.8만 |
|---|
| 2026.02.18 | ₩91,599 | ₩93,107 | ₩91,158 | ₩92,533 | +1.02% | 69.2만 |
|---|
| 2026.02.17 | ₩92,653 | ₩94,014 | ₩90,945 | ₩92,520 | -0.14% | 81.8만 |
|---|
| 2026.02.13 | ₩91,052 | ₩92,346 | ₩89,971 | ₩91,692 | +0.70% | 74만 |
|---|
| 2026.02.12 | ₩92,239 | ₩93,347 | ₩89,330 | ₩90,945 | -1.40% | 75.1만 |
|---|
| 2026.02.11 | ₩91,465 | ₩93,814 | ₩90,905 | ₩91,465 | 0.00% | 78.8만 |
|---|
| 2026.02.10 | ₩89,424 | ₩92,653 | ₩89,410 | ₩91,465 | +2.28% | 95.2만 |
|---|
| 2026.02.09 | ₩88,076 | ₩88,916 | ₩86,181 | ₩88,850 | +0.88% | 94.4만 |
|---|
| 2026.02.06 | ₩86,474 | ₩89,143 | ₩85,727 | ₩88,236 | +2.04% | 92.6만 |
|---|
| 2026.02.05 | ₩86,741 | ₩87,542 | ₩83,552 | ₩86,221 | -0.60% | 101.9만 |
|---|
| 2026.02.04 | ₩83,792 | ₩87,715 | ₩83,792 | ₩87,609 | +4.55% | 90.6만 |
|---|
| 2026.02.03 | ₩83,578 | ₩85,767 | ₩82,351 | ₩83,031 | -0.65% | 93.3만 |
|---|
| 2026.02.02 | ₩83,005 | ₩84,566 | ₩82,097 | ₩83,805 | +0.96% | 100.5만 |
|---|
| 2026.01.30 | ₩83,512 | ₩84,179 | ₩81,670 | ₩83,218 | -0.35% | 104.4만 |
|---|
| 2026.01.29 | ₩81,977 | ₩83,191 | ₩80,643 | ₩82,951 | +1.19% | 118만 |
|---|
| 2026.01.28 | ₩82,978 | ₩84,032 | ₩81,510 | ₩81,710 | -1.53% | 96.6만 |
|---|
| 2026.01.27 | ₩83,018 | ₩83,378 | ₩81,737 | ₩83,218 | +0.24% | 94.2만 |
|---|
| 2026.01.26 | ₩81,804 | ₩83,258 | ₩80,963 | ₩82,778 | +1.19% | 104.2만 |
|---|
| 2026.01.23 | ₩81,417 | ₩82,057 | ₩80,829 | ₩81,870 | +0.56% | 97.3만 |
|---|
| 2026.01.22 | ₩83,939 | ₩84,993 | ₩81,537 | ₩82,324 | -1.92% | 112.4만 |
|---|
| 2026.01.21 | ₩83,659 | ₩84,820 | ₩82,097 | ₩83,125 | -0.64% | 143.6만 |
|---|
| 2026.01.20 | ₩84,739 | ₩85,407 | ₩82,084 | ₩82,711 | -2.39% | 133.8만 |
|---|
| 2026.01.16 | ₩89,464 | ₩89,477 | ₩86,007 | ₩86,247 | -3.59% | 112.4만 |
|---|
| 2026.01.15 | ₩87,262 | ₩90,331 | ₩86,474 | ₩90,197 | +3.36% | 85.2만 |
|---|
| 2026.01.14 | ₩87,662 | ₩90,905 | ₩86,955 | ₩87,542 | -0.14% | 94.1만 |
|---|
| 2026.01.13 | ₩86,381 | ₩88,076 | ₩86,381 | ₩87,422 | +1.21% | 82.7만 |
|---|
| 2026.01.12 | ₩86,434 | ₩87,876 | ₩85,340 | ₩86,141 | -0.34% | 99.2만 |
|---|
| 2026.01.09 | ₩91,439 | ₩91,879 | ₩86,274 | ₩88,396 | -3.33% | 148.7만 |
|---|
| 2026.01.08 | ₩87,075 | ₩92,386 | ₩87,048 | ₩91,185 | +4.72% | 176.7만 |
|---|
| 2026.01.07 | ₩92,680 | ₩92,760 | ₩87,555 | ₩88,089 | -4.95% | 119.6만 |
|---|
| 2026.01.06 | ₩91,145 | ₩93,761 | ₩90,478 | ₩93,427 | +2.50% | 114.4만 |
|---|
| 2026.01.05 | ₩90,518 | ₩92,346 | ₩89,997 | ₩91,265 | +0.83% | 73.5만 |
|---|
| 2026.01.02 | ₩90,398 | ₩91,372 | ₩89,010 | ₩90,504 | +0.12% | 67.8만 |
|---|
| 2025.12.31 | ₩90,745 | ₩90,958 | ₩89,103 | ₩89,437 | -1.44% | 67.2만 |
|---|
| 2025.12.30 | ₩90,918 | ₩91,145 | ₩90,331 | ₩90,851 | -0.07% | 57.2만 |
|---|
| 2025.12.29 | ₩90,584 | ₩91,185 | ₩89,757 | ₩91,038 | +0.50% | 79.8만 |
|---|
| 2025.12.26 | ₩91,892 | ₩92,012 | ₩90,905 | ₩91,612 | -0.30% | 37.8만 |
|---|
| 2025.12.24 | ₩90,998 | ₩92,106 | ₩90,451 | ₩91,959 | +1.06% | 27.3만 |
|---|
| 2025.12.23 | ₩92,666 | ₩92,840 | ₩90,371 | ₩90,851 | -1.96% | 60.6만 |
|---|
| 2025.12.22 | ₩94,855 | ₩94,922 | ₩91,625 | ₩92,613 | -2.36% | 76.9만 |
|---|
| 2025.12.19 | ₩94,148 | ₩94,922 | ₩93,187 | ₩94,214 | +0.07% | 123.9만 |
|---|
| 2025.12.18 | ₩96,550 | ₩97,310 | ₩94,361 | ₩94,788 | -1.82% | 117만 |
|---|
| 2025.12.17 | ₩95,482 | ₩97,244 | ₩94,708 | ₩95,709 | +0.24% | 74.5만 |
|---|
| 2025.12.16 | ₩99,352 | ₩100,153 | ₩96,843 | ₩97,324 | -2.04% | 74.2만 |
|---|
| 2025.12.15 | ₩100,687 | ₩101,714 | ₩99,112 | ₩99,419 | -1.26% | 82.2만 |
|---|
| 2025.12.12 | ₩104,236 | ₩105,224 | ₩100,313 | ₩100,446 | -3.64% | 77.5만 |
|---|
| 2025.12.11 | ₩101,848 | ₩104,570 | ₩100,633 | ₩103,115 | +1.24% | 102.5만 |
|---|
| 2025.12.10 | ₩99,499 | ₩102,048 | ₩99,032 | ₩100,793 | +1.30% | 131.9만 |
|---|
| 2025.12.09 | ₩100,620 | ₩102,448 | ₩99,886 | ₩101,581 | +0.95% | 76.6만 |
|---|
| 2025.12.08 | ₩103,676 | ₩103,676 | ₩99,445 | ₩99,872 | -3.67% | 125.5만 |
|---|
| 2025.12.05 | ₩102,275 | ₩104,917 | ₩101,420 | ₩104,743 | +2.41% | 142.1만 |
|---|
| 2025.12.04 | ₩113,431 | ₩113,431 | ₩102,048 | ₩102,968 | -9.22% | 313.7만 |
|---|
| 2025.12.03 | ₩114,432 | ₩118,248 | ₩113,871 | ₩116,834 | +2.10% | 183.6만 |
|---|
| 2025.12.02 | ₩114,098 | ₩114,565 | ₩111,616 | ₩113,084 | -0.89% | 84.9만 |
|---|
| 2025.12.01 | ₩111,416 | ₩115,566 | ₩110,535 | ₩113,764 | +2.11% | 76.9만 |
|---|
| 2025.11.28 | ₩112,377 | ₩114,191 | ₩112,123 | ₩113,111 | +0.65% | 31.2만 |
|---|
| 2025.11.26 | ₩109,281 | ₩112,657 | ₩109,281 | ₩112,350 | +2.81% | 62만 |
|---|
| 2025.11.25 | ₩105,170 | ₩110,802 | ₩104,223 | ₩109,467 | +4.09% | 78.4만 |
|---|
| 2025.11.24 | ₩102,128 | ₩104,476 | ₩101,487 | ₩103,903 | +1.74% | 81.7만 |
|---|
| 2025.11.21 | ₩98,204 | ₩102,742 | ₩97,417 | ₩102,248 | +4.12% | 71.3만 |
|---|
| 2025.11.20 | ₩98,124 | ₩99,739 | ₩96,937 | ₩97,137 | -1.01% | 60만 |
|---|
| 2025.11.19 | ₩98,471 | ₩99,005 | ₩96,416 | ₩97,230 | -1.26% | 54.3만 |
|---|
| 2025.11.18 | ₩99,139 | ₩100,086 | ₩96,963 | ₩98,311 | -0.83% | 74만 |
|---|
| 2025.11.17 | ₩103,195 | ₩103,823 | ₩100,820 | ₩101,527 | -1.62% | 50만 |
|---|
| 2025.11.14 | ₩102,421 | ₩105,304 | ₩102,421 | ₩103,756 | +1.30% | 33.5만 |
|---|
| 2025.11.13 | ₩106,865 | ₩108,039 | ₩104,023 | ₩104,530 | -2.19% | 48.6만 |
|---|
| 2025.11.12 | ₩103,275 | ₩107,079 | ₩103,169 | ₩106,785 | +3.40% | 54.1만 |
|---|
| 2025.11.11 | ₩102,742 | ₩103,222 | ₩101,741 | ₩102,114 | -0.61% | 41.6만 |
|---|
| 2025.11.10 | ₩104,210 | ₩104,530 | ₩101,487 | ₩102,128 | -2.00% | 61.5만 |
|---|
| 2025.11.07 | ₩101,154 | ₩103,462 | ₩100,753 | ₩102,368 | +1.20% | 47.5만 |
|---|
| 2025.11.06 | ₩103,476 | ₩104,677 | ₩101,140 | ₩101,407 | -2.00% | 61.8만 |
|---|
| 2025.11.05 | ₩100,313 | ₩105,971 | ₩99,659 | ₩104,009 | +3.68% | 65.9만 |
|---|
| 2025.11.04 | ₩100,727 | ₩101,074 | ₩99,219 | ₩100,126 | -0.60% | 74.5만 |
|---|
| 2025.11.03 | ₩104,650 | ₩104,650 | ₩101,621 | ₩102,328 | -2.22% | 47.4만 |
|---|
| 2025.10.31 | ₩103,396 | ₩104,597 | ₩102,008 | ₩104,530 | +1.10% | 63.3만 |
|---|
| 2025.10.30 | ₩106,451 | ₩107,546 | ₩104,436 | ₩104,597 | -1.74% | 64.8만 |
|---|
| 2025.10.29 | ₩110,829 | ₩111,936 | ₩106,638 | ₩107,466 | -3.03% | 60.4만 |
|---|
| 2025.10.28 | ₩113,844 | ₩113,844 | ₩111,162 | ₩111,950 | -1.66% | 46.2만 |
|---|
| 2025.10.27 | ₩113,417 | ₩115,873 | ₩113,417 | ₩114,085 | +0.59% | 43.2만 |
|---|
| 2025.10.24 | ₩115,980 | ₩115,980 | ₩113,778 | ₩114,138 | -1.59% | 40.7만 |
|---|
| 2025.10.23 | ₩113,818 | ₩116,527 | ₩113,658 | ₩115,646 | +1.61% | 52.9만 |
|---|
| 2025.10.22 | ₩112,083 | ₩114,525 | ₩112,083 | ₩112,884 | +0.71% | 58.9만 |
|---|
| 2025.10.21 | ₩109,801 | ₩114,325 | ₩109,120 | ₩113,070 | +2.98% | 64.6만 |
|---|
| 2025.10.20 | ₩109,694 | ₩111,803 | ₩109,307 | ₩109,561 | -0.12% | 49.7만 |
|---|
| 2025.10.17 | ₩108,587 | ₩110,615 | ₩107,626 | ₩109,214 | +0.58% | 46.3만 |
|---|
| 2025.10.16 | ₩110,869 | ₩111,509 | ₩107,346 | ₩109,054 | -1.64% | 62.1만 |
|---|
| 2025.10.15 | ₩112,563 | ₩114,418 | ₩110,495 | ₩110,935 | -1.45% | 52.5만 |
|---|
| 2025.10.14 | ₩104,944 | ₩112,323 | ₩104,944 | ₩110,895 | +5.67% | 75만 |
|---|
| 2025.10.13 | ₩103,983 | ₩107,292 | ₩103,916 | ₩106,865 | +2.77% | 66.1만 |
|---|
| 2025.10.10 | ₩107,786 | ₩107,893 | ₩101,901 | ₩102,074 | -5.30% | 87.8만 |
|---|