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 | ₩108,789 | ₩110,338 | ₩107,492 | ₩108,695 | -0.09% | 71.2만 |
| 2026.10.08 | ₩103,578 | ₩110,258 | ₩103,511 | ₩108,414 | +4.67% | 133.4만 |
| 2026.10.07 | ₩103,725 | ₩105,421 | ₩102,736 | ₩104,660 | +0.90% | 83.6만 |
| 2026.10.06 | ₩100,438 | ₩105,221 | ₩100,050 | ₩104,500 | +4.04% | 82.5만 |
| 2026.10.05 | ₩100,678 | ₩100,892 | ₩98,674 | ₩100,077 | -0.60% | 103.5만 |
| 2026.10.02 | ₩102,175 | ₩103,217 | ₩100,211 | ₩100,919 | -1.23% | 71.1만 |
| 2026.10.01 | ₩98,607 | ₩102,201 | ₩97,578 | ₩101,346 | +2.78% | 74.1만 |
| 2026.09.30 | ₩101,787 | ₩102,348 | ₩98,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,941 |
| -2.80% |
| 74.4만 |
| 2026.09.29 | ₩101,547 | ₩102,175 | ₩100,304 | ₩101,199 | -0.34% | 75.3만 |
|---|
| 2026.09.28 | ₩100,638 | ₩102,201 | ₩99,395 | ₩101,186 | +0.54% | 77.1만 |
|---|
| 2026.09.25 | ₩101,440 | ₩102,642 | ₩100,451 | ₩101,533 | +0.09% | 71.4만 |
|---|
| 2026.09.24 | ₩101,226 | ₩102,642 | ₩100,611 | ₩101,266 | +0.04% | 95.8만 |
|---|
| 2026.09.23 | ₩101,279 | ₩103,284 | ₩100,411 | ₩100,732 | -0.54% | 85만 |
|---|
| 2026.09.22 | ₩99,529 | ₩103,578 | ₩99,529 | ₩101,400 | +1.88% | 90.6만 |
|---|
| 2026.09.21 | ₩98,955 | ₩99,422 | ₩97,498 | ₩98,073 | -0.89% | 80.7만 |
|---|
| 2026.09.18 | ₩97,685 | ₩98,246 | ₩96,122 | ₩98,006 | +0.33% | 121.1만 |
|---|
| 2026.09.17 | ₩97,244 | ₩99,756 | ₩96,616 | ₩98,260 | +1.04% | 94.6만 |
|---|
| 2026.09.16 | ₩96,122 | ₩98,821 | ₩94,946 | ₩95,801 | -0.33% | 86.7만 |
|---|
| 2026.09.15 | ₩97,418 | ₩97,658 | ₩95,601 | ₩95,681 | -1.78% | 105만 |
|---|
| 2026.09.14 | ₩97,057 | ₩97,993 | ₩94,478 | ₩97,552 | +0.51% | 142.1만 |
|---|
| 2026.09.11 | ₩94,051 | ₩95,120 | ₩92,768 | ₩94,385 | +0.36% | 87.3만 |
|---|
| 2026.09.10 | ₩91,125 | ₩92,675 | ₩90,350 | ₩92,661 | +1.69% | 110.9만 |
|---|
| 2026.09.09 | ₩94,639 | ₩95,547 | ₩91,486 | ₩91,539 | -3.28% | 104.1만 |
|---|
| 2026.09.08 | ₩99,542 | ₩100,798 | ₩94,625 | ₩95,213 | -4.35% | 112만 |
|---|
| 2026.09.04 | ₩97,258 | ₩100,545 | ₩97,258 | ₩99,315 | +2.12% | 130.1만 |
|---|
| 2026.09.03 | ₩100,157 | ₩102,602 | ₩95,213 | ₩96,817 | -3.34% | 267.6만 |
|---|
| 2026.09.02 | ₩97,672 | ₩98,995 | ₩95,481 | ₩96,590 | -1.11% | 152.4만 |
|---|
| 2026.09.01 | ₩97,097 | ₩99,155 | ₩96,296 | ₩97,365 | +0.28% | 117.2만 |
|---|
| 2026.08.31 | ₩101,012 | ₩101,012 | ₩98,139 | ₩99,088 | -1.90% | 79.5만 |
|---|
| 2026.08.28 | ₩102,268 | ₩103,457 | ₩100,451 | ₩101,266 | -0.98% | 69.8만 |
|---|
| 2026.08.27 | ₩103,591 | ₩104,165 | ₩100,905 | ₩101,760 | -1.77% | 88.2만 |
|---|
| 2026.08.26 | ₩100,144 | ₩104,981 | ₩99,743 | ₩104,900 | +4.75% | 131.8만 |
|---|
| 2026.08.25 | ₩102,950 | ₩102,950 | ₩98,928 | ₩99,569 | -3.28% | 102.2만 |
|---|
| 2026.08.24 | ₩104,887 | ₩105,876 | ₩102,028 | ₩102,923 | -1.87% | 67.6만 |
|---|
| 2026.08.21 | ₩103,190 | ₩105,609 | ₩102,869 | ₩104,887 | +1.64% | 68.6만 |
|---|
| 2026.08.20 | ₩103,818 | ₩103,965 | ₩100,665 | ₩101,667 | -2.07% | 79.9만 |
|---|
| 2026.08.19 | ₩105,796 | ₩107,666 | ₩104,820 | ₩105,542 | -0.24% | 75.2만 |
|---|
| 2026.08.18 | ₩105,395 | ₩107,733 | ₩105,087 | ₩105,194 | -0.19% | 79.2만 |
|---|
| 2026.08.17 | ₩108,535 | ₩109,082 | ₩102,669 | ₩104,459 | -3.75% | 110.1만 |
|---|
| 2026.08.14 | ₩109,310 | ₩110,619 | ₩108,214 | ₩110,191 | +0.81% | 83.8만 |
|---|
| 2026.08.13 | ₩110,512 | ₩111,047 | ₩108,495 | ₩109,109 | -1.27% | 86.6만 |
|---|
| 2026.08.12 | ₩113,572 | ₩113,639 | ₩108,735 | ₩109,016 | -4.01% | 97.1만 |
|---|
| 2026.08.11 | ₩115,189 | ₩115,830 | ₩112,236 | ₩113,385 | -1.57% | 57.4만 |
|---|
| 2026.08.10 | ₩118,195 | ₩118,208 | ₩114,908 | ₩116,418 | -1.50% | 66.7만 |
|---|
| 2026.08.07 | ₩114,467 | ₩118,235 | ₩113,572 | ₩117,019 | +2.23% | 71.8만 |
|---|
| 2026.08.06 | ₩116,485 | ₩119,745 | ₩115,189 | ₩115,643 | -0.72% | 118.1만 |
|---|
| 2026.08.05 | ₩118,342 | ₩121,762 | ₩115,977 | ₩116,338 | -1.69% | 121.3만 |
|---|
| 2026.08.04 | ₩116,070 | ₩120,253 | ₩115,924 | ₩118,623 | +2.20% | 137.9만 |
|---|
| 2026.08.03 | ₩118,409 | ₩120,493 | ₩116,378 | ₩118,649 | +0.20% | 68.8만 |
|---|
| 2026.07.31 | ₩115,509 | ₩117,086 | ₩113,572 | ₩115,790 | +0.24% | 79만 |
|---|
| 2026.07.30 | ₩118,141 | ₩118,141 | ₩114,774 | ₩116,258 | -1.59% | 84.8만 |
|---|
| 2026.07.29 | ₩113,759 | ₩119,144 | ₩112,423 | ₩118,035 | +3.76% | 83.9만 |
|---|
| 2026.07.28 | ₩113,585 | ₩116,391 | ₩113,051 | ₩116,137 | +2.25% | 91.6만 |
|---|
| 2026.07.27 | ₩108,989 | ₩112,236 | ₩108,989 | ₩112,142 | +2.89% | 95.8만 |
|---|
| 2026.07.24 | ₩106,277 | ₩108,334 | ₩104,165 | ₩107,439 | +1.09% | 81만 |
|---|
| 2026.07.23 | ₩105,274 | ₩105,355 | ₩102,936 | ₩103,952 | -1.26% | 48.9만 |
|---|
| 2026.07.22 | ₩105,395 | ₩108,895 | ₩104,914 | ₩106,998 | +1.52% | 74.6만 |
|---|
| 2026.07.21 | ₩104,767 | ₩105,595 | ₩103,217 | ₩105,087 | +0.31% | 85.1만 |
|---|
| 2026.07.20 | ₩104,005 | ₩105,007 | ₩102,215 | ₩103,217 | -0.76% | 83.5만 |
|---|
| 2026.07.17 | ₩105,849 | ₩107,853 | ₩103,684 | ₩104,419 | -1.35% | 72.1만 |
|---|
| 2026.07.16 | ₩104,914 | ₩108,214 | ₩104,673 | ₩106,664 | +1.67% | 91.6만 |
|---|
| 2026.07.15 | ₩101,213 | ₩107,412 | ₩100,812 | ₩105,114 | +3.85% | 109만 |
|---|
| 2026.07.14 | ₩104,753 | ₩105,836 | ₩102,268 | ₩103,137 | -1.54% | 83.5만 |
|---|
| 2026.07.13 | ₩105,755 | ₩108,294 | ₩103,698 | ₩103,925 | -1.73% | 125.3만 |
|---|
| 2026.07.10 | ₩103,578 | ₩107,011 | ₩102,736 | ₩106,049 | +2.39% | 87.1만 |
|---|
| 2026.07.09 | ₩101,253 | ₩103,872 | ₩99,756 | ₩103,270 | +1.99% | 60.6만 |
|---|
| 2026.07.08 | ₩101,400 | ₩102,001 | ₩98,741 | ₩101,092 | -0.30% | 108.3만 |
|---|
| 2026.07.07 | ₩102,829 | ₩103,885 | ₩101,386 | ₩102,950 | +0.12% | 96만 |
|---|
| 2026.07.06 | ₩101,734 | ₩102,869 | ₩98,687 | ₩102,656 | +0.91% | 83.2만 |
|---|
| 2026.07.02 | ₩101,747 | ₩104,219 | ₩98,714 | ₩100,518 | -1.21% | 90만 |
|---|
| 2026.07.01 | ₩98,353 | ₩101,881 | ₩97,445 | ₩101,279 | +2.98% | 83.6만 |
|---|
| 2026.06.30 | ₩97,431 | ₩100,170 | ₩95,534 | ₩99,222 | +1.84% | 114.8만 |
|---|
| 2026.06.29 | ₩98,046 | ₩98,901 | ₩95,828 | ₩97,926 | -0.12% | 135.9만 |
|---|
| 2026.06.26 | ₩95,641 | ₩100,357 | ₩95,120 | ₩99,382 | +3.91% | 111.3만 |
|---|
| 2026.06.25 | ₩93,757 | ₩96,696 | ₩92,394 | ₩96,215 | +2.62% | 158.8만 |
|---|
| 2026.06.24 | ₩98,554 | ₩99,542 | ₩96,817 | ₩97,151 | -1.42% | 136.3만 |
|---|
| 2026.06.23 | ₩103,203 | ₩103,644 | ₩97,779 | ₩98,086 | -4.96% | 112.4만 |
|---|
| 2026.06.22 | ₩104,393 | ₩106,490 | ₩102,843 | ₩104,179 | -0.20% | 137.6만 |
|---|
| 2026.06.18 | ₩102,856 | ₩105,074 | ₩102,722 | ₩102,976 | +0.12% | 116.8만 |
|---|
| 2026.06.17 | ₩108,668 | ₩110,338 | ₩101,854 | ₩102,108 | -6.04% | 83.7만 |
|---|
| 2026.06.16 | ₩111,207 | ₩113,438 | ₩108,775 | ₩109,123 | -1.87% | 67.6만 |
|---|
| 2026.06.15 | ₩110,806 | ₩113,946 | ₩110,111 | ₩111,247 | +0.40% | 95.5만 |
|---|
| 2026.06.12 | ₩110,659 | ₩111,728 | ₩108,682 | ₩109,510 | -1.04% | 69.3만 |
|---|
| 2026.06.11 | ₩106,250 | ₩109,563 | ₩104,446 | ₩109,310 | +2.88% | 84.2만 |
|---|
| 2026.06.10 | ₩104,660 | ₩106,557 | ₩101,827 | ₩104,646 | -0.01% | 111.3만 |
|---|
| 2026.06.09 | ₩104,139 | ₩109,563 | ₩103,684 | ₩106,784 | +2.54% | 118만 |
|---|
| 2026.06.08 | ₩103,684 | ₩104,139 | ₩100,705 | ₩102,616 | -1.03% | 153.6만 |
|---|
| 2026.06.05 | ₩103,377 | ₩109,991 | ₩102,081 | ₩103,952 | +0.56% | 207.9만 |
|---|
| 2026.06.04 | ₩96,202 | ₩104,513 | ₩92,194 | ₩104,433 | +8.56% | 533.3만 |
|---|
| 2026.06.03 | ₩129,846 | ₩134,616 | ₩128,657 | ₩130,942 | +0.84% | 306.5만 |
|---|
| 2026.06.02 | ₩123,459 | ₩130,127 | ₩123,072 | ₩129,886 | +5.21% | 156.1만 |
|---|
| 2026.06.01 | ₩124,368 | ₩126,305 | ₩120,921 | ₩124,782 | +0.33% | 79.3만 |
|---|
| 2026.05.29 | ₩128,684 | ₩129,138 | ₩123,379 | ₩124,635 | -3.15% | 124.7만 |
|---|
| 2026.05.28 | ₩127,307 | ₩131,236 | ₩125,744 | ₩129,325 | +1.58% | 77.4만 |
|---|
| 2026.05.27 | ₩129,900 | ₩130,648 | ₩126,960 | ₩128,537 | -1.05% | 99.2만 |
|---|
| 2026.05.26 | ₩120,239 | ₩126,185 | ₩120,239 | ₩126,158 | +4.92% | 91.2만 |
|---|
| 2026.05.22 | ₩116,244 | ₩118,903 | ₩115,483 | ₩118,810 | +2.21% | 58.2만 |
|---|
| 2026.05.21 | ₩112,637 | ₩116,378 | ₩111,087 | ₩115,857 | +2.86% | 89.2만 |
|---|
| 2026.05.20 | ₩106,517 | ₩114,280 | ₩104,887 | ₩113,118 | +6.20% | 83.7만 |
|---|
| 2026.05.19 | ₩106,624 | ₩107,345 | ₩104,687 | ₩106,116 | -0.48% | 75.4만 |
|---|
| 2026.05.18 | ₩107,773 | ₩110,499 | ₩106,637 | ₩107,332 | -0.41% | 77.7만 |
|---|
| 2026.05.15 | ₩107,105 | ₩108,174 | ₩105,568 | ₩106,156 | -0.89% | 84.6만 |
|---|
| 2026.05.14 | ₩108,201 | ₩109,710 | ₩107,252 | ₩107,853 | -0.32% | 115.3만 |
|---|
| 2026.05.13 | ₩109,604 | ₩109,804 | ₩104,874 | ₩107,279 | -2.12% | 82.8만 |
|---|
| 2026.05.12 | ₩110,405 | ₩110,713 | ₩106,918 | ₩110,205 | -0.18% | 115.9만 |
|---|
| 2026.05.11 | ₩118,943 | ₩119,063 | ₩109,657 | ₩111,300 | -6.43% | 121.9만 |
|---|
| 2026.05.08 | ₩119,104 | ₩120,814 | ₩117,393 | ₩119,558 | +0.38% | 77.3만 |
|---|
| 2026.05.07 | ₩123,954 | ₩124,021 | ₩116,030 | ₩118,409 | -4.47% | 109.8만 |
|---|
| 2026.05.06 | ₩120,199 | ₩123,566 | ₩120,199 | ₩122,751 | +2.12% | 93.7만 |
|---|
| 2026.05.05 | ₩118,449 | ₩119,732 | ₩115,670 | ₩118,008 | -0.37% | 149.3만 |
|---|
| 2026.05.04 | ₩123,606 | ₩124,248 | ₩117,941 | ₩118,061 | -4.49% | 80.3만 |
|---|
| 2026.05.01 | ₩123,513 | ₩124,715 | ₩121,656 | ₩122,444 | -0.87% | 62.7만 |
|---|
| 2026.04.30 | ₩121,949 | ₩124,127 | ₩120,787 | ₩122,177 | +0.19% | 110.6만 |
|---|
| 2026.04.29 | ₩123,366 | ₩124,328 | ₩120,841 | ₩121,589 | -1.44% | 80.3만 |
|---|
| 2026.04.28 | ₩125,717 | ₩126,599 | ₩123,540 | ₩123,900 | -1.45% | 68.1만 |
|---|
| 2026.04.27 | ₩125,063 | ₩126,960 | ₩122,564 | ₩124,782 | -0.22% | 97.6만 |
|---|
| 2026.04.24 | ₩127,054 | ₩127,054 | ₩123,566 | ₩125,116 | -1.52% | 97만 |
|---|
| 2026.04.23 | ₩125,089 | ₩128,710 | ₩125,089 | ₩127,401 | +1.85% | 105.4만 |
|---|
| 2026.04.22 | ₩133,293 | ₩133,814 | ₩123,780 | ₩124,956 | -6.26% | 143.3만 |
|---|
| 2026.04.21 | ₩131,717 | ₩133,614 | ₩130,688 | ₩132,024 | +0.23% | 90.8만 |
|---|
| 2026.04.20 | ₩125,103 | ₩132,011 | ₩125,103 | ₩131,449 | +5.07% | 138.7만 |
|---|
| 2026.04.17 | ₩120,253 | ₩128,216 | ₩120,253 | ₩125,824 | +4.63% | 122.1만 |
|---|
| 2026.04.16 | ₩117,139 | ₩120,480 | ₩116,445 | ₩119,544 | +2.05% | 159만 |
|---|
| 2026.04.15 | ₩117,006 | ₩118,075 | ₩113,799 | ₩116,498 | -0.43% | 124.7만 |
|---|
| 2026.04.14 | ₩118,275 | ₩120,025 | ₩116,859 | ₩117,487 | -0.67% | 133.9만 |
|---|
| 2026.04.13 | ₩119,478 | ₩119,651 | ₩115,042 | ₩118,930 | -0.46% | 162.9만 |
|---|
| 2026.04.10 | ₩121,602 | ₩122,003 | ₩119,090 | ₩121,241 | -0.30% | 98.6만 |
|---|
| 2026.04.09 | ₩116,752 | ₩122,337 | ₩115,736 | ₩121,709 | +4.25% | 155.8만 |
|---|
| 2026.04.08 | ₩114,480 | ₩117,580 | ₩113,999 | ₩116,912 | +2.12% | 215.3만 |
|---|
| 2026.04.07 | ₩107,359 | ₩111,140 | ₩106,450 | ₩110,405 | +2.84% | 150.6만 |
|---|
| 2026.04.06 | ₩103,056 | ₩108,054 | ₩102,175 | ₩108,000 | +4.80% | 161.2만 |
|---|
| 2026.04.02 | ₩99,756 | ₩103,310 | ₩95,000 | ₩103,030 | +3.28% | 144.5만 |
|---|
| 2026.04.01 | ₩96,536 | ₩105,315 | ₩92,394 | ₩102,295 | +5.97% | 264.5만 |
|---|
| 2026.03.31 | ₩90,083 | ₩93,530 | ₩89,121 | ₩93,209 | +3.47% | 226.1만 |
|---|
| 2026.03.30 | ₩89,174 | ₩90,858 | ₩88,546 | ₩88,933 | -0.27% | 200만 |
|---|
| 2026.03.27 | ₩88,052 | ₩89,869 | ₩87,865 | ₩88,720 | +0.76% | 121.4만 |
|---|
| 2026.03.26 | ₩89,762 | ₩92,154 | ₩88,760 | ₩88,786 | -1.09% | 97.8만 |
|---|
| 2026.03.25 | ₩88,746 | ₩90,230 | ₩86,756 | ₩89,628 | +0.99% | 77.6만 |
|---|
| 2026.03.24 | ₩87,277 | ₩89,161 | ₩87,277 | ₩87,945 | +0.77% | 104.2만 |
|---|
| 2026.03.23 | ₩86,809 | ₩89,428 | ₩86,007 | ₩88,599 | +2.06% | 134.3만 |
|---|
| 2026.03.20 | ₩84,631 | ₩86,368 | ₩83,829 | ₩84,538 | -0.11% | 153.1만 |
|---|
| 2026.03.19 | ₩82,280 | ₩85,981 | ₩81,371 | ₩85,513 | +3.93% | 114.8만 |
|---|
| 2026.03.18 | ₩83,843 | ₩86,422 | ₩82,507 | ₩83,068 | -0.92% | 115.1만 |
|---|
| 2026.03.17 | ₩84,284 | ₩85,807 | ₩83,923 | ₩84,805 | +0.62% | 70.4만 |
|---|
| 2026.03.16 | ₩82,173 | ₩83,629 | ₩81,932 | ₩83,335 | +1.41% | 64.4만 |
|---|
| 2026.03.13 | ₩82,266 | ₩82,520 | ₩80,543 | ₩81,331 | -1.14% | 80.1만 |
|---|
| 2026.03.12 | ₩80,396 | ₩82,346 | ₩79,634 | ₩81,798 | +1.75% | 86.1만 |
|---|
| 2026.03.11 | ₩84,270 | ₩84,898 | ₩81,384 | ₩81,545 | -3.23% | 109만 |
|---|
| 2026.03.10 | ₩85,660 | ₩87,330 | ₩84,177 | ₩84,204 | -1.70% | 117.8만 |
|---|
| 2026.03.09 | ₩84,591 | ₩86,742 | ₩81,972 | ₩86,261 | +1.97% | 95.4만 |
|---|
| 2026.03.06 | ₩87,851 | ₩88,052 | ₩84,992 | ₩86,729 | -1.28% | 112.9만 |
|---|
| 2026.03.05 | ₩87,811 | ₩89,000 | ₩86,662 | ₩87,718 | -0.11% | 64.9만 |
|---|
| 2026.03.04 | ₩89,401 | ₩89,401 | ₩86,916 | ₩88,305 | -1.23% | 55.3만 |
|---|
| 2026.03.03 | ₩86,047 | ₩89,468 | ₩85,513 | ₩88,933 | +3.35% | 72만 |
|---|
| 2026.03.02 | ₩88,479 | ₩89,762 | ₩86,996 | ₩88,974 | +0.56% | 108.8만 |
|---|
| 2026.02.27 | ₩91,846 | ₩92,528 | ₩89,989 | ₩91,659 | -0.20% | 99만 |
|---|
| 2026.02.26 | ₩92,434 | ₩94,278 | ₩92,047 | ₩93,690 | +1.36% | 51.6만 |
|---|
| 2026.02.25 | ₩92,381 | ₩92,688 | ₩90,310 | ₩91,766 | -0.67% | 53.3만 |
|---|
| 2026.02.24 | ₩92,381 | ₩93,770 | ₩92,060 | ₩92,260 | -0.13% | 80만 |
|---|
| 2026.02.23 | ₩95,013 | ₩95,200 | ₩90,884 | ₩92,354 | -2.80% | 73.6만 |
|---|
| 2026.02.20 | ₩92,741 | ₩96,696 | ₩92,661 | ₩96,429 | +3.98% | 115.3만 |
|---|
| 2026.02.19 | ₩91,926 | ₩93,343 | ₩91,592 | ₩93,089 | +1.26% | 68.8만 |
|---|
| 2026.02.18 | ₩91,713 | ₩93,222 | ₩91,272 | ₩92,648 | +1.02% | 69.2만 |
|---|
| 2026.02.17 | ₩92,768 | ₩94,131 | ₩91,058 | ₩92,635 | -0.14% | 81.8만 |
|---|
| 2026.02.13 | ₩91,165 | ₩92,461 | ₩90,083 | ₩91,806 | +0.70% | 74만 |
|---|
| 2026.02.12 | ₩92,354 | ₩93,463 | ₩89,441 | ₩91,058 | -1.40% | 75.1만 |
|---|
| 2026.02.11 | ₩91,579 | ₩93,931 | ₩91,018 | ₩91,579 | 0.00% | 78.8만 |
|---|
| 2026.02.10 | ₩89,535 | ₩92,768 | ₩89,521 | ₩91,579 | +2.28% | 95.2만 |
|---|
| 2026.02.09 | ₩88,185 | ₩89,027 | ₩86,288 | ₩88,960 | +0.88% | 94.4만 |
|---|
| 2026.02.06 | ₩86,582 | ₩89,254 | ₩85,834 | ₩88,346 | +2.04% | 92.6만 |
|---|
| 2026.02.05 | ₩86,849 | ₩87,651 | ₩83,656 | ₩86,328 | -0.60% | 101.9만 |
|---|
| 2026.02.04 | ₩83,896 | ₩87,824 | ₩83,896 | ₩87,718 | +4.55% | 90.6만 |
|---|
| 2026.02.03 | ₩83,682 | ₩85,874 | ₩82,453 | ₩83,135 | -0.65% | 93.3만 |
|---|
| 2026.02.02 | ₩83,108 | ₩84,671 | ₩82,199 | ₩83,910 | +0.96% | 100.5만 |
|---|
| 2026.01.30 | ₩83,616 | ₩84,284 | ₩81,772 | ₩83,322 | -0.35% | 104.4만 |
|---|
| 2026.01.29 | ₩82,079 | ₩83,295 | ₩80,743 | ₩83,054 | +1.19% | 118만 |
|---|
| 2026.01.28 | ₩83,081 | ₩84,137 | ₩81,611 | ₩81,812 | -1.53% | 96.6만 |
|---|
| 2026.01.27 | ₩83,121 | ₩83,482 | ₩81,839 | ₩83,322 | +0.24% | 94.2만 |
|---|
| 2026.01.26 | ₩81,905 | ₩83,362 | ₩81,064 | ₩82,881 | +1.19% | 104.2만 |
|---|
| 2026.01.23 | ₩81,518 | ₩82,159 | ₩80,930 | ₩81,972 | +0.56% | 97.3만 |
|---|
| 2026.01.22 | ₩84,043 | ₩85,099 | ₩81,638 | ₩82,426 | -1.92% | 112.4만 |
|---|
| 2026.01.21 | ₩83,763 | ₩84,925 | ₩82,199 | ₩83,228 | -0.64% | 143.6만 |
|---|
| 2026.01.20 | ₩84,845 | ₩85,513 | ₩82,186 | ₩82,814 | -2.39% | 133.8만 |
|---|
| 2026.01.16 | ₩89,575 | ₩89,588 | ₩86,114 | ₩86,355 | -3.59% | 112.4만 |
|---|
| 2026.01.15 | ₩87,370 | ₩90,443 | ₩86,582 | ₩90,310 | +3.36% | 85.2만 |
|---|
| 2026.01.14 | ₩87,771 | ₩91,018 | ₩87,063 | ₩87,651 | -0.14% | 94.1만 |
|---|
| 2026.01.13 | ₩86,488 | ₩88,185 | ₩86,488 | ₩87,531 | +1.21% | 82.7만 |
|---|
| 2026.01.12 | ₩86,542 | ₩87,985 | ₩85,446 | ₩86,248 | -0.34% | 99.2만 |
|---|
| 2026.01.09 | ₩91,552 | ₩91,993 | ₩86,381 | ₩88,506 | -3.33% | 148.7만 |
|---|
| 2026.01.08 | ₩87,183 | ₩92,501 | ₩87,156 | ₩91,298 | +4.72% | 176.7만 |
|---|
| 2026.01.07 | ₩92,795 | ₩92,875 | ₩87,664 | ₩88,199 | -4.95% | 119.6만 |
|---|
| 2026.01.06 | ₩91,258 | ₩93,877 | ₩90,590 | ₩93,543 | +2.50% | 114.4만 |
|---|
| 2026.01.05 | ₩90,630 | ₩92,461 | ₩90,109 | ₩91,379 | +0.83% | 73.5만 |
|---|
| 2026.01.02 | ₩90,510 | ₩91,486 | ₩89,121 | ₩90,617 | +0.12% | 67.8만 |
|---|
| 2025.12.31 | ₩90,858 | ₩91,071 | ₩89,214 | ₩89,548 | -1.44% | 67.2만 |
|---|
| 2025.12.30 | ₩91,031 | ₩91,258 | ₩90,443 | ₩90,964 | -0.07% | 57.2만 |
|---|
| 2025.12.29 | ₩90,697 | ₩91,298 | ₩89,869 | ₩91,151 | +0.50% | 79.8만 |
|---|
| 2025.12.26 | ₩92,007 | ₩92,127 | ₩91,018 | ₩91,726 | -0.30% | 37.8만 |
|---|
| 2025.12.24 | ₩91,111 | ₩92,220 | ₩90,564 | ₩92,073 | +1.06% | 27.3만 |
|---|
| 2025.12.23 | ₩92,782 | ₩92,955 | ₩90,483 | ₩90,964 | -1.96% | 60.6만 |
|---|
| 2025.12.22 | ₩94,973 | ₩95,040 | ₩91,739 | ₩92,728 | -2.36% | 76.9만 |
|---|
| 2025.12.19 | ₩94,265 | ₩95,040 | ₩93,303 | ₩94,331 | +0.07% | 123.9만 |
|---|
| 2025.12.18 | ₩96,670 | ₩97,431 | ₩94,478 | ₩94,906 | -1.82% | 117만 |
|---|
| 2025.12.17 | ₩95,601 | ₩97,365 | ₩94,826 | ₩95,828 | +0.24% | 74.5만 |
|---|
| 2025.12.16 | ₩99,476 | ₩100,277 | ₩96,964 | ₩97,445 | -2.04% | 74.2만 |
|---|
| 2025.12.15 | ₩100,812 | ₩101,841 | ₩99,235 | ₩99,542 | -1.26% | 82.2만 |
|---|
| 2025.12.12 | ₩104,366 | ₩105,355 | ₩100,438 | ₩100,571 | -3.64% | 77.5만 |
|---|
| 2025.12.11 | ₩101,974 | ₩104,700 | ₩100,758 | ₩103,244 | +1.24% | 102.5만 |
|---|
| 2025.12.10 | ₩99,623 | ₩102,175 | ₩99,155 | ₩100,919 | +1.30% | 131.9만 |
|---|
| 2025.12.09 | ₩100,745 | ₩102,575 | ₩100,010 | ₩101,707 | +0.95% | 76.6만 |
|---|
| 2025.12.08 | ₩103,805 | ₩103,805 | ₩99,569 | ₩99,997 | -3.67% | 125.5만 |
|---|
| 2025.12.05 | ₩102,402 | ₩105,047 | ₩101,547 | ₩104,874 | +2.41% | 142.1만 |
|---|
| 2025.12.04 | ₩113,572 | ₩113,572 | ₩102,175 | ₩103,097 | -9.22% | 313.7만 |
|---|
| 2025.12.03 | ₩114,574 | ₩118,395 | ₩114,013 | ₩116,979 | +2.10% | 183.6만 |
|---|
| 2025.12.02 | ₩114,240 | ₩114,708 | ₩111,755 | ₩113,225 | -0.89% | 84.9만 |
|---|
| 2025.12.01 | ₩111,554 | ₩115,710 | ₩110,672 | ₩113,906 | +2.11% | 76.9만 |
|---|
| 2025.11.28 | ₩112,516 | ₩114,333 | ₩112,262 | ₩113,251 | +0.65% | 31.2만 |
|---|
| 2025.11.26 | ₩109,417 | ₩112,797 | ₩109,417 | ₩112,490 | +2.81% | 62만 |
|---|
| 2025.11.25 | ₩105,301 | ₩110,940 | ₩104,353 | ₩109,604 | +4.09% | 78.4만 |
|---|
| 2025.11.24 | ₩102,255 | ₩104,606 | ₩101,613 | ₩104,032 | +1.74% | 81.7만 |
|---|
| 2025.11.21 | ₩98,327 | ₩102,869 | ₩97,538 | ₩102,375 | +4.12% | 71.3만 |
|---|
| 2025.11.20 | ₩98,246 | ₩99,863 | ₩97,057 | ₩97,258 | -1.01% | 60만 |
|---|
| 2025.11.19 | ₩98,594 | ₩99,128 | ₩96,536 | ₩97,351 | -1.26% | 54.3만 |
|---|
| 2025.11.18 | ₩99,262 | ₩100,211 | ₩97,084 | ₩98,433 | -0.83% | 74만 |
|---|
| 2025.11.17 | ₩103,324 | ₩103,952 | ₩100,945 | ₩101,654 | -1.62% | 50만 |
|---|
| 2025.11.14 | ₩102,549 | ₩105,435 | ₩102,549 | ₩103,885 | +1.30% | 33.5만 |
|---|
| 2025.11.13 | ₩106,998 | ₩108,174 | ₩104,152 | ₩104,660 | -2.19% | 48.6만 |
|---|
| 2025.11.12 | ₩103,404 | ₩107,212 | ₩103,297 | ₩106,918 | +3.40% | 54.1만 |
|---|
| 2025.11.11 | ₩102,869 | ₩103,350 | ₩101,867 | ₩102,241 | -0.61% | 41.6만 |
|---|
| 2025.11.10 | ₩104,339 | ₩104,660 | ₩101,613 | ₩102,255 | -2.00% | 61.5만 |
|---|
| 2025.11.07 | ₩101,279 | ₩103,591 | ₩100,879 | ₩102,495 | +1.20% | 47.5만 |
|---|
| 2025.11.06 | ₩103,604 | ₩104,807 | ₩101,266 | ₩101,533 | -2.00% | 61.8만 |
|---|
| 2025.11.05 | ₩100,438 | ₩106,103 | ₩99,783 | ₩104,139 | +3.68% | 65.9만 |
|---|
| 2025.11.04 | ₩100,852 | ₩101,199 | ₩99,342 | ₩100,251 | -0.60% | 74.5만 |
|---|
| 2025.11.03 | ₩104,780 | ₩104,780 | ₩101,747 | ₩102,455 | -2.22% | 47.4만 |
|---|
| 2025.10.31 | ₩103,524 | ₩104,727 | ₩102,135 | ₩104,660 | +1.10% | 63.3만 |
|---|
| 2025.10.30 | ₩106,584 | ₩107,680 | ₩104,566 | ₩104,727 | -1.74% | 64.8만 |
|---|
| 2025.10.29 | ₩110,966 | ₩112,075 | ₩106,771 | ₩107,599 | -3.03% | 60.4만 |
|---|
| 2025.10.28 | ₩113,986 | ₩113,986 | ₩111,300 | ₩112,089 | -1.66% | 46.2만 |
|---|
| 2025.10.27 | ₩113,559 | ₩116,017 | ₩113,559 | ₩114,227 | +0.59% | 43.2만 |
|---|
| 2025.10.24 | ₩116,124 | ₩116,124 | ₩113,919 | ₩114,280 | -1.59% | 40.7만 |
|---|
| 2025.10.23 | ₩113,959 | ₩116,672 | ₩113,799 | ₩115,790 | +1.61% | 52.9만 |
|---|
| 2025.10.22 | ₩112,222 | ₩114,668 | ₩112,222 | ₩113,024 | +0.71% | 58.9만 |
|---|
| 2025.10.21 | ₩109,938 | ₩114,467 | ₩109,256 | ₩113,211 | +2.98% | 64.6만 |
|---|
| 2025.10.20 | ₩109,831 | ₩111,942 | ₩109,443 | ₩109,697 | -0.12% | 49.7만 |
|---|
| 2025.10.17 | ₩108,722 | ₩110,753 | ₩107,760 | ₩109,350 | +0.58% | 46.3만 |
|---|
| 2025.10.16 | ₩111,007 | ₩111,648 | ₩107,479 | ₩109,189 | -1.64% | 62.1만 |
|---|
| 2025.10.15 | ₩112,703 | ₩114,561 | ₩110,632 | ₩111,073 | -1.45% | 52.5만 |
|---|
| 2025.10.14 | ₩105,074 | ₩112,463 | ₩105,074 | ₩111,033 | +5.67% | 75만 |
|---|
| 2025.10.13 | ₩104,112 | ₩107,426 | ₩104,045 | ₩106,998 | +2.77% | 66.1만 |
|---|
| 2025.10.10 | ₩107,920 | ₩108,027 | ₩102,028 | ₩102,201 | -5.30% | 87.8만 |
|---|