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 | ₩108,670 | ₩110,218 | ₩107,375 | ₩108,576 | -0.09% | 71.2만 |
| 2026.10.08 | ₩103,464 | ₩110,138 | ₩103,398 | ₩108,296 | +4.67% | 133.4만 |
| 2026.10.07 | ₩103,611 | ₩105,306 | ₩102,624 | ₩104,545 | +0.90% | 83.6만 |
| 2026.10.06 | ₩100,328 | ₩105,106 | ₩99,941 | ₩104,385 | +4.04% | 82.5만 |
| 2026.10.05 | ₩100,568 | ₩100,782 | ₩98,566 | ₩99,968 | -0.60% | 103.5만 |
| 2026.10.02 | ₩102,063 | ₩103,104 | ₩100,101 | ₩100,808 | -1.23% | 71.1만 |
| 2026.10.01 | ₩98,499 | ₩102,090 | ₩97,472 | ₩101,235 | +2.78% | 74.1만 |
| 2026.09.30 | ₩101,676 | ₩102,236 | ₩98,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,833 |
| -2.80% |
| 74.4만 |
| 2026.09.29 | ₩101,436 | ₩102,063 | ₩100,194 | ₩101,089 | -0.34% | 75.3만 |
|---|
| 2026.09.28 | ₩100,528 | ₩102,090 | ₩99,287 | ₩101,075 | +0.54% | 77.1만 |
|---|
| 2026.09.25 | ₩101,329 | ₩102,530 | ₩100,341 | ₩101,422 | +0.09% | 71.4만 |
|---|
| 2026.09.24 | ₩101,115 | ₩102,530 | ₩100,501 | ₩101,155 | +0.04% | 95.8만 |
|---|
| 2026.09.23 | ₩101,169 | ₩103,171 | ₩100,301 | ₩100,622 | -0.54% | 85만 |
|---|
| 2026.09.22 | ₩99,420 | ₩103,464 | ₩99,420 | ₩101,289 | +1.88% | 90.6만 |
|---|
| 2026.09.21 | ₩98,846 | ₩99,314 | ₩97,392 | ₩97,966 | -0.89% | 80.7만 |
|---|
| 2026.09.18 | ₩97,578 | ₩98,139 | ₩96,017 | ₩97,899 | +0.33% | 121.1만 |
|---|
| 2026.09.17 | ₩97,138 | ₩99,647 | ₩96,511 | ₩98,152 | +1.04% | 94.6만 |
|---|
| 2026.09.16 | ₩96,017 | ₩98,713 | ₩94,842 | ₩95,697 | -0.33% | 86.7만 |
|---|
| 2026.09.15 | ₩97,312 | ₩97,552 | ₩95,496 | ₩95,576 | -1.78% | 105만 |
|---|
| 2026.09.14 | ₩96,951 | ₩97,885 | ₩94,375 | ₩97,445 | +0.51% | 142.1만 |
|---|
| 2026.09.11 | ₩93,948 | ₩95,016 | ₩92,667 | ₩94,282 | +0.36% | 87.3만 |
|---|
| 2026.09.10 | ₩91,025 | ₩92,573 | ₩90,251 | ₩92,560 | +1.69% | 110.9만 |
|---|
| 2026.09.09 | ₩94,535 | ₩95,443 | ₩91,386 | ₩91,439 | -3.28% | 104.1만 |
|---|
| 2026.09.08 | ₩99,434 | ₩100,688 | ₩94,522 | ₩95,109 | -4.35% | 112만 |
|---|
| 2026.09.04 | ₩97,151 | ₩100,435 | ₩97,151 | ₩99,207 | +2.12% | 130.1만 |
|---|
| 2026.09.03 | ₩100,048 | ₩102,490 | ₩95,109 | ₩96,711 | -3.34% | 267.6만 |
|---|
| 2026.09.02 | ₩97,565 | ₩98,886 | ₩95,376 | ₩96,484 | -1.11% | 152.4만 |
|---|
| 2026.09.01 | ₩96,991 | ₩99,047 | ₩96,190 | ₩97,258 | +0.28% | 117.2만 |
|---|
| 2026.08.31 | ₩100,902 | ₩100,902 | ₩98,032 | ₩98,980 | -1.90% | 79.5만 |
|---|
| 2026.08.28 | ₩102,156 | ₩103,344 | ₩100,341 | ₩101,155 | -0.98% | 69.8만 |
|---|
| 2026.08.27 | ₩103,478 | ₩104,052 | ₩100,795 | ₩101,649 | -1.77% | 88.2만 |
|---|
| 2026.08.26 | ₩100,034 | ₩104,866 | ₩99,634 | ₩104,786 | +4.75% | 131.8만 |
|---|
| 2026.08.25 | ₩102,837 | ₩102,837 | ₩98,820 | ₩99,460 | -3.28% | 102.2만 |
|---|
| 2026.08.24 | ₩104,772 | ₩105,760 | ₩101,916 | ₩102,810 | -1.87% | 67.6만 |
|---|
| 2026.08.21 | ₩103,077 | ₩105,493 | ₩102,757 | ₩104,772 | +1.64% | 68.6만 |
|---|
| 2026.08.20 | ₩103,705 | ₩103,851 | ₩100,555 | ₩101,556 | -2.07% | 79.9만 |
|---|
| 2026.08.19 | ₩105,680 | ₩107,549 | ₩104,706 | ₩105,426 | -0.24% | 75.2만 |
|---|
| 2026.08.18 | ₩105,280 | ₩107,615 | ₩104,973 | ₩105,079 | -0.19% | 79.2만 |
|---|
| 2026.08.17 | ₩108,416 | ₩108,963 | ₩102,557 | ₩104,345 | -3.75% | 110.1만 |
|---|
| 2026.08.14 | ₩109,190 | ₩110,498 | ₩108,096 | ₩110,071 | +0.81% | 83.8만 |
|---|
| 2026.08.13 | ₩110,391 | ₩110,925 | ₩108,376 | ₩108,990 | -1.27% | 86.6만 |
|---|
| 2026.08.12 | ₩113,448 | ₩113,515 | ₩108,616 | ₩108,897 | -4.01% | 97.1만 |
|---|
| 2026.08.11 | ₩115,063 | ₩115,703 | ₩112,113 | ₩113,261 | -1.57% | 57.4만 |
|---|
| 2026.08.10 | ₩118,066 | ₩118,079 | ₩114,782 | ₩116,291 | -1.50% | 66.7만 |
|---|
| 2026.08.07 | ₩114,342 | ₩118,106 | ₩113,448 | ₩116,891 | +2.23% | 71.8만 |
|---|
| 2026.08.06 | ₩116,357 | ₩119,614 | ₩115,063 | ₩115,517 | -0.72% | 118.1만 |
|---|
| 2026.08.05 | ₩118,213 | ₩121,629 | ₩115,850 | ₩116,211 | -1.69% | 121.3만 |
|---|
| 2026.08.04 | ₩115,944 | ₩120,121 | ₩115,797 | ₩118,493 | +2.20% | 137.9만 |
|---|
| 2026.08.03 | ₩118,279 | ₩120,361 | ₩116,251 | ₩118,520 | +0.20% | 68.8만 |
|---|
| 2026.07.31 | ₩115,383 | ₩116,958 | ₩113,448 | ₩115,663 | +0.24% | 79만 |
|---|
| 2026.07.30 | ₩118,012 | ₩118,012 | ₩114,649 | ₩116,131 | -1.59% | 84.8만 |
|---|
| 2026.07.29 | ₩113,635 | ₩119,013 | ₩112,300 | ₩117,906 | +3.76% | 83.9만 |
|---|
| 2026.07.28 | ₩113,461 | ₩116,264 | ₩112,927 | ₩116,010 | +2.25% | 91.6만 |
|---|
| 2026.07.27 | ₩108,870 | ₩112,113 | ₩108,870 | ₩112,020 | +2.89% | 95.8만 |
|---|
| 2026.07.24 | ₩106,160 | ₩108,216 | ₩104,052 | ₩107,322 | +1.09% | 81만 |
|---|
| 2026.07.23 | ₩105,159 | ₩105,240 | ₩102,824 | ₩103,838 | -1.26% | 48.9만 |
|---|
| 2026.07.22 | ₩105,280 | ₩108,776 | ₩104,799 | ₩106,881 | +1.52% | 74.6만 |
|---|
| 2026.07.21 | ₩104,652 | ₩105,480 | ₩103,104 | ₩104,973 | +0.31% | 85.1만 |
|---|
| 2026.07.20 | ₩103,891 | ₩104,892 | ₩102,103 | ₩103,104 | -0.76% | 83.5만 |
|---|
| 2026.07.17 | ₩105,733 | ₩107,735 | ₩103,571 | ₩104,305 | -1.35% | 72.1만 |
|---|
| 2026.07.16 | ₩104,799 | ₩108,096 | ₩104,559 | ₩106,548 | +1.67% | 91.6만 |
|---|
| 2026.07.15 | ₩101,102 | ₩107,295 | ₩100,702 | ₩104,999 | +3.85% | 109만 |
|---|
| 2026.07.14 | ₩104,639 | ₩105,720 | ₩102,156 | ₩103,024 | -1.54% | 83.5만 |
|---|
| 2026.07.13 | ₩105,640 | ₩108,176 | ₩103,585 | ₩103,811 | -1.73% | 125.3만 |
|---|
| 2026.07.10 | ₩103,464 | ₩106,895 | ₩102,624 | ₩105,934 | +2.39% | 87.1만 |
|---|
| 2026.07.09 | ₩101,142 | ₩103,758 | ₩99,647 | ₩103,157 | +1.99% | 60.6만 |
|---|
| 2026.07.08 | ₩101,289 | ₩101,889 | ₩98,633 | ₩100,982 | -0.30% | 108.3만 |
|---|
| 2026.07.07 | ₩102,717 | ₩103,771 | ₩101,276 | ₩102,837 | +0.12% | 96만 |
|---|
| 2026.07.06 | ₩101,623 | ₩102,757 | ₩98,579 | ₩102,543 | +0.91% | 83.2만 |
|---|
| 2026.07.02 | ₩101,636 | ₩104,105 | ₩98,606 | ₩100,408 | -1.21% | 90만 |
|---|
| 2026.07.01 | ₩98,246 | ₩101,769 | ₩97,338 | ₩101,169 | +2.98% | 83.6만 |
|---|
| 2026.06.30 | ₩97,325 | ₩100,061 | ₩95,430 | ₩99,113 | +1.84% | 114.8만 |
|---|
| 2026.06.29 | ₩97,939 | ₩98,793 | ₩95,723 | ₩97,819 | -0.12% | 135.9만 |
|---|
| 2026.06.26 | ₩95,536 | ₩100,248 | ₩95,016 | ₩99,273 | +3.91% | 111.3만 |
|---|
| 2026.06.25 | ₩93,654 | ₩96,591 | ₩92,293 | ₩96,110 | +2.62% | 158.8만 |
|---|
| 2026.06.24 | ₩98,446 | ₩99,434 | ₩96,711 | ₩97,045 | -1.42% | 136.3만 |
|---|
| 2026.06.23 | ₩103,091 | ₩103,531 | ₩97,672 | ₩97,979 | -4.96% | 112.4만 |
|---|
| 2026.06.22 | ₩104,279 | ₩106,374 | ₩102,730 | ₩104,065 | -0.20% | 137.6만 |
|---|
| 2026.06.18 | ₩102,744 | ₩104,959 | ₩102,610 | ₩102,864 | +0.12% | 116.8만 |
|---|
| 2026.06.17 | ₩108,550 | ₩110,218 | ₩101,743 | ₩101,996 | -6.04% | 83.7만 |
|---|
| 2026.06.16 | ₩111,085 | ₩113,314 | ₩108,656 | ₩109,003 | -1.87% | 67.6만 |
|---|
| 2026.06.15 | ₩110,685 | ₩113,822 | ₩109,991 | ₩111,125 | +0.40% | 95.5만 |
|---|
| 2026.06.12 | ₩110,538 | ₩111,606 | ₩108,563 | ₩109,390 | -1.04% | 69.3만 |
|---|
| 2026.06.11 | ₩106,134 | ₩109,444 | ₩104,332 | ₩109,190 | +2.88% | 84.2만 |
|---|
| 2026.06.10 | ₩104,545 | ₩106,441 | ₩101,716 | ₩104,532 | -0.01% | 111.3만 |
|---|
| 2026.06.09 | ₩104,025 | ₩109,444 | ₩103,571 | ₩106,668 | +2.54% | 118만 |
|---|
| 2026.06.08 | ₩103,571 | ₩104,025 | ₩100,595 | ₩102,503 | -1.03% | 153.6만 |
|---|
| 2026.06.05 | ₩103,264 | ₩109,871 | ₩101,970 | ₩103,838 | +0.56% | 207.9만 |
|---|
| 2026.06.04 | ₩96,097 | ₩104,399 | ₩92,093 | ₩104,319 | +8.56% | 533.3만 |
|---|
| 2026.06.03 | ₩129,704 | ₩134,469 | ₩128,516 | ₩130,799 | +0.84% | 306.5만 |
|---|
| 2026.06.02 | ₩123,324 | ₩129,984 | ₩122,937 | ₩129,744 | +5.21% | 156.1만 |
|---|
| 2026.06.01 | ₩124,232 | ₩126,167 | ₩120,789 | ₩124,646 | +0.33% | 79.3만 |
|---|
| 2026.05.29 | ₩128,543 | ₩128,997 | ₩123,244 | ₩124,499 | -3.15% | 124.7만 |
|---|
| 2026.05.28 | ₩127,168 | ₩131,092 | ₩125,607 | ₩129,184 | +1.58% | 77.4만 |
|---|
| 2026.05.27 | ₩129,758 | ₩130,505 | ₩126,821 | ₩128,396 | -1.05% | 99.2만 |
|---|
| 2026.05.26 | ₩120,108 | ₩126,047 | ₩120,108 | ₩126,020 | +4.92% | 91.2만 |
|---|
| 2026.05.22 | ₩116,117 | ₩118,773 | ₩115,356 | ₩118,680 | +2.21% | 58.2만 |
|---|
| 2026.05.21 | ₩112,514 | ₩116,251 | ₩110,965 | ₩115,730 | +2.86% | 89.2만 |
|---|
| 2026.05.20 | ₩106,401 | ₩114,155 | ₩104,772 | ₩112,994 | +6.20% | 83.7만 |
|---|
| 2026.05.19 | ₩106,507 | ₩107,228 | ₩104,572 | ₩106,000 | -0.48% | 75.4만 |
|---|
| 2026.05.18 | ₩107,655 | ₩110,378 | ₩106,521 | ₩107,215 | -0.41% | 77.7만 |
|---|
| 2026.05.15 | ₩106,988 | ₩108,056 | ₩105,453 | ₩106,040 | -0.89% | 84.6만 |
|---|
| 2026.05.14 | ₩108,082 | ₩109,591 | ₩107,135 | ₩107,735 | -0.32% | 115.3만 |
|---|
| 2026.05.13 | ₩109,484 | ₩109,684 | ₩104,759 | ₩107,161 | -2.12% | 82.8만 |
|---|
| 2026.05.12 | ₩110,285 | ₩110,592 | ₩106,801 | ₩110,084 | -0.18% | 115.9만 |
|---|
| 2026.05.11 | ₩118,813 | ₩118,933 | ₩109,537 | ₩111,179 | -6.43% | 121.9만 |
|---|
| 2026.05.08 | ₩118,973 | ₩120,682 | ₩117,265 | ₩119,427 | +0.38% | 77.3만 |
|---|
| 2026.05.07 | ₩123,818 | ₩123,885 | ₩115,904 | ₩118,279 | -4.47% | 109.8만 |
|---|
| 2026.05.06 | ₩120,068 | ₩123,431 | ₩120,068 | ₩122,617 | +2.12% | 93.7만 |
|---|
| 2026.05.05 | ₩118,319 | ₩119,601 | ₩115,543 | ₩117,879 | -0.37% | 149.3만 |
|---|
| 2026.05.04 | ₩123,471 | ₩124,112 | ₩117,812 | ₩117,932 | -4.49% | 80.3만 |
|---|
| 2026.05.01 | ₩123,378 | ₩124,579 | ₩121,523 | ₩122,310 | -0.87% | 62.7만 |
|---|
| 2026.04.30 | ₩121,816 | ₩123,992 | ₩120,655 | ₩122,043 | +0.19% | 110.6만 |
|---|
| 2026.04.29 | ₩123,231 | ₩124,192 | ₩120,708 | ₩121,456 | -1.44% | 80.3만 |
|---|
| 2026.04.28 | ₩125,580 | ₩126,461 | ₩123,405 | ₩123,765 | -1.45% | 68.1만 |
|---|
| 2026.04.27 | ₩124,926 | ₩126,821 | ₩122,430 | ₩124,646 | -0.22% | 97.6만 |
|---|
| 2026.04.24 | ₩126,915 | ₩126,915 | ₩123,431 | ₩124,979 | -1.52% | 97만 |
|---|
| 2026.04.23 | ₩124,953 | ₩128,570 | ₩124,953 | ₩127,262 | +1.85% | 105.4만 |
|---|
| 2026.04.22 | ₩133,148 | ₩133,668 | ₩123,645 | ₩124,819 | -6.26% | 143.3만 |
|---|
| 2026.04.21 | ₩131,573 | ₩133,468 | ₩130,545 | ₩131,880 | +0.23% | 90.8만 |
|---|
| 2026.04.20 | ₩124,966 | ₩131,866 | ₩124,966 | ₩131,306 | +5.07% | 138.7만 |
|---|
| 2026.04.17 | ₩120,121 | ₩128,076 | ₩120,121 | ₩125,687 | +4.63% | 122.1만 |
|---|
| 2026.04.16 | ₩117,011 | ₩120,348 | ₩116,317 | ₩119,414 | +2.05% | 159만 |
|---|
| 2026.04.15 | ₩116,878 | ₩117,946 | ₩113,675 | ₩116,371 | -0.43% | 124.7만 |
|---|
| 2026.04.14 | ₩118,146 | ₩119,894 | ₩116,731 | ₩117,358 | -0.67% | 133.9만 |
|---|
| 2026.04.13 | ₩119,347 | ₩119,521 | ₩114,916 | ₩118,800 | -0.46% | 162.9만 |
|---|
| 2026.04.10 | ₩121,469 | ₩121,870 | ₩118,960 | ₩121,109 | -0.30% | 98.6만 |
|---|
| 2026.04.09 | ₩116,624 | ₩122,203 | ₩115,610 | ₩121,576 | +4.25% | 155.8만 |
|---|
| 2026.04.08 | ₩114,355 | ₩117,452 | ₩113,875 | ₩116,785 | +2.12% | 215.3만 |
|---|
| 2026.04.07 | ₩107,242 | ₩111,019 | ₩106,334 | ₩110,285 | +2.84% | 150.6만 |
|---|
| 2026.04.06 | ₩102,944 | ₩107,936 | ₩102,063 | ₩107,882 | +4.80% | 161.2만 |
|---|
| 2026.04.02 | ₩99,647 | ₩103,197 | ₩94,896 | ₩102,917 | +3.28% | 144.5만 |
|---|
| 2026.04.01 | ₩96,431 | ₩105,199 | ₩92,293 | ₩102,183 | +5.97% | 264.5만 |
|---|
| 2026.03.31 | ₩89,984 | ₩93,428 | ₩89,023 | ₩93,107 | +3.47% | 226.1만 |
|---|
| 2026.03.30 | ₩89,077 | ₩90,758 | ₩88,449 | ₩88,836 | -0.27% | 200만 |
|---|
| 2026.03.27 | ₩87,955 | ₩89,771 | ₩87,769 | ₩88,623 | +0.76% | 121.4만 |
|---|
| 2026.03.26 | ₩89,664 | ₩92,053 | ₩88,663 | ₩88,689 | -1.09% | 97.8만 |
|---|
| 2026.03.25 | ₩88,649 | ₩90,131 | ₩86,661 | ₩89,530 | +0.99% | 77.6만 |
|---|
| 2026.03.24 | ₩87,181 | ₩89,063 | ₩87,181 | ₩87,849 | +0.77% | 104.2만 |
|---|
| 2026.03.23 | ₩86,714 | ₩89,330 | ₩85,913 | ₩88,503 | +2.06% | 134.3만 |
|---|
| 2026.03.20 | ₩84,539 | ₩86,274 | ₩83,738 | ₩84,445 | -0.11% | 153.1만 |
|---|
| 2026.03.19 | ₩82,190 | ₩85,887 | ₩81,282 | ₩85,420 | +3.93% | 114.8만 |
|---|
| 2026.03.18 | ₩83,751 | ₩86,327 | ₩82,416 | ₩82,977 | -0.92% | 115.1만 |
|---|
| 2026.03.17 | ₩84,192 | ₩85,713 | ₩83,831 | ₩84,712 | +0.62% | 70.4만 |
|---|
| 2026.03.16 | ₩82,083 | ₩83,538 | ₩81,843 | ₩83,244 | +1.41% | 64.4만 |
|---|
| 2026.03.13 | ₩82,176 | ₩82,430 | ₩80,455 | ₩81,242 | -1.14% | 80.1만 |
|---|
| 2026.03.12 | ₩80,308 | ₩82,256 | ₩79,547 | ₩81,709 | +1.75% | 86.1만 |
|---|
| 2026.03.11 | ₩84,178 | ₩84,806 | ₩81,295 | ₩81,456 | -3.23% | 109만 |
|---|
| 2026.03.10 | ₩85,566 | ₩87,235 | ₩84,085 | ₩84,112 | -1.70% | 117.8만 |
|---|
| 2026.03.09 | ₩84,499 | ₩86,647 | ₩81,883 | ₩86,167 | +1.97% | 95.4만 |
|---|
| 2026.03.06 | ₩87,755 | ₩87,955 | ₩84,899 | ₩86,634 | -1.28% | 112.9만 |
|---|
| 2026.03.05 | ₩87,715 | ₩88,903 | ₩86,567 | ₩87,622 | -0.11% | 64.9만 |
|---|
| 2026.03.04 | ₩89,303 | ₩89,303 | ₩86,821 | ₩88,209 | -1.23% | 55.3만 |
|---|
| 2026.03.03 | ₩85,953 | ₩89,370 | ₩85,420 | ₩88,836 | +3.35% | 72만 |
|---|
| 2026.03.02 | ₩88,383 | ₩89,664 | ₩86,901 | ₩88,876 | +0.56% | 108.8만 |
|---|
| 2026.02.27 | ₩91,746 | ₩92,427 | ₩89,891 | ₩91,559 | -0.20% | 99만 |
|---|
| 2026.02.26 | ₩92,333 | ₩94,175 | ₩91,946 | ₩93,588 | +1.36% | 51.6만 |
|---|
| 2026.02.25 | ₩92,280 | ₩92,587 | ₩90,211 | ₩91,666 | -0.67% | 53.3만 |
|---|
| 2026.02.24 | ₩92,280 | ₩93,668 | ₩91,959 | ₩92,160 | -0.13% | 80만 |
|---|
| 2026.02.23 | ₩94,909 | ₩95,096 | ₩90,785 | ₩92,253 | -2.80% | 73.6만 |
|---|
| 2026.02.20 | ₩92,640 | ₩96,591 | ₩92,560 | ₩96,324 | +3.98% | 115.3만 |
|---|
| 2026.02.19 | ₩91,826 | ₩93,241 | ₩91,492 | ₩92,987 | +1.26% | 68.8만 |
|---|
| 2026.02.18 | ₩91,612 | ₩93,121 | ₩91,172 | ₩92,547 | +1.02% | 69.2만 |
|---|
| 2026.02.17 | ₩92,667 | ₩94,028 | ₩90,958 | ₩92,533 | -0.14% | 81.8만 |
|---|
| 2026.02.13 | ₩91,065 | ₩92,360 | ₩89,984 | ₩91,706 | +0.70% | 74만 |
|---|
| 2026.02.12 | ₩92,253 | ₩93,361 | ₩89,343 | ₩90,958 | -1.40% | 75.1만 |
|---|
| 2026.02.11 | ₩91,479 | ₩93,828 | ₩90,918 | ₩91,479 | 0.00% | 78.8만 |
|---|
| 2026.02.10 | ₩89,437 | ₩92,667 | ₩89,424 | ₩91,479 | +2.28% | 95.2만 |
|---|
| 2026.02.09 | ₩88,089 | ₩88,930 | ₩86,194 | ₩88,863 | +0.88% | 94.4만 |
|---|
| 2026.02.06 | ₩86,487 | ₩89,157 | ₩85,740 | ₩88,249 | +2.04% | 92.6만 |
|---|
| 2026.02.05 | ₩86,754 | ₩87,555 | ₩83,564 | ₩86,234 | -0.60% | 101.9만 |
|---|
| 2026.02.04 | ₩83,805 | ₩87,729 | ₩83,805 | ₩87,622 | +4.55% | 90.6만 |
|---|
| 2026.02.03 | ₩83,591 | ₩85,780 | ₩82,363 | ₩83,044 | -0.65% | 93.3만 |
|---|
| 2026.02.02 | ₩83,017 | ₩84,579 | ₩82,110 | ₩83,818 | +0.96% | 100.5만 |
|---|
| 2026.01.30 | ₩83,524 | ₩84,192 | ₩81,682 | ₩83,231 | -0.35% | 104.4만 |
|---|
| 2026.01.29 | ₩81,989 | ₩83,204 | ₩80,655 | ₩82,964 | +1.19% | 118만 |
|---|
| 2026.01.28 | ₩82,990 | ₩84,045 | ₩81,522 | ₩81,722 | -1.53% | 96.6만 |
|---|
| 2026.01.27 | ₩83,030 | ₩83,391 | ₩81,749 | ₩83,231 | +0.24% | 94.2만 |
|---|
| 2026.01.26 | ₩81,816 | ₩83,271 | ₩80,975 | ₩82,790 | +1.19% | 104.2만 |
|---|
| 2026.01.23 | ₩81,429 | ₩82,069 | ₩80,842 | ₩81,883 | +0.56% | 97.3만 |
|---|
| 2026.01.22 | ₩83,951 | ₩85,006 | ₩81,549 | ₩82,336 | -1.92% | 112.4만 |
|---|
| 2026.01.21 | ₩83,671 | ₩84,832 | ₩82,110 | ₩83,137 | -0.64% | 143.6만 |
|---|
| 2026.01.20 | ₩84,752 | ₩85,420 | ₩82,096 | ₩82,723 | -2.39% | 133.8만 |
|---|
| 2026.01.16 | ₩89,477 | ₩89,490 | ₩86,020 | ₩86,260 | -3.59% | 112.4만 |
|---|
| 2026.01.15 | ₩87,275 | ₩90,344 | ₩86,487 | ₩90,211 | +3.36% | 85.2만 |
|---|
| 2026.01.14 | ₩87,675 | ₩90,918 | ₩86,968 | ₩87,555 | -0.14% | 94.1만 |
|---|
| 2026.01.13 | ₩86,394 | ₩88,089 | ₩86,394 | ₩87,435 | +1.21% | 82.7만 |
|---|
| 2026.01.12 | ₩86,447 | ₩87,889 | ₩85,353 | ₩86,154 | -0.34% | 99.2만 |
|---|
| 2026.01.09 | ₩91,452 | ₩91,893 | ₩86,287 | ₩88,409 | -3.33% | 148.7만 |
|---|
| 2026.01.08 | ₩87,088 | ₩92,400 | ₩87,061 | ₩91,199 | +4.72% | 176.7만 |
|---|
| 2026.01.07 | ₩92,694 | ₩92,774 | ₩87,568 | ₩88,102 | -4.95% | 119.6만 |
|---|
| 2026.01.06 | ₩91,159 | ₩93,775 | ₩90,491 | ₩93,441 | +2.50% | 114.4만 |
|---|
| 2026.01.05 | ₩90,531 | ₩92,360 | ₩90,011 | ₩91,279 | +0.83% | 73.5만 |
|---|
| 2026.01.02 | ₩90,411 | ₩91,386 | ₩89,023 | ₩90,518 | +0.12% | 67.8만 |
|---|
| 2025.12.31 | ₩90,758 | ₩90,972 | ₩89,117 | ₩89,450 | -1.44% | 67.2만 |
|---|
| 2025.12.30 | ₩90,932 | ₩91,159 | ₩90,344 | ₩90,865 | -0.07% | 57.2만 |
|---|
| 2025.12.29 | ₩90,598 | ₩91,199 | ₩89,771 | ₩91,052 | +0.50% | 79.8만 |
|---|
| 2025.12.26 | ₩91,906 | ₩92,026 | ₩90,918 | ₩91,626 | -0.30% | 37.8만 |
|---|
| 2025.12.24 | ₩91,012 | ₩92,120 | ₩90,465 | ₩91,973 | +1.06% | 27.3만 |
|---|
| 2025.12.23 | ₩92,680 | ₩92,854 | ₩90,385 | ₩90,865 | -1.96% | 60.6만 |
|---|
| 2025.12.22 | ₩94,869 | ₩94,936 | ₩91,639 | ₩92,627 | -2.36% | 76.9만 |
|---|
| 2025.12.19 | ₩94,162 | ₩94,936 | ₩93,201 | ₩94,228 | +0.07% | 123.9만 |
|---|
| 2025.12.18 | ₩96,564 | ₩97,325 | ₩94,375 | ₩94,802 | -1.82% | 117만 |
|---|
| 2025.12.17 | ₩95,496 | ₩97,258 | ₩94,722 | ₩95,723 | +0.24% | 74.5만 |
|---|
| 2025.12.16 | ₩99,367 | ₩100,168 | ₩96,858 | ₩97,338 | -2.04% | 74.2만 |
|---|
| 2025.12.15 | ₩100,702 | ₩101,729 | ₩99,127 | ₩99,434 | -1.26% | 82.2만 |
|---|
| 2025.12.12 | ₩104,252 | ₩105,240 | ₩100,328 | ₩100,461 | -3.64% | 77.5만 |
|---|
| 2025.12.11 | ₩101,863 | ₩104,586 | ₩100,648 | ₩103,131 | +1.24% | 102.5만 |
|---|
| 2025.12.10 | ₩99,514 | ₩102,063 | ₩99,047 | ₩100,808 | +1.30% | 131.9만 |
|---|
| 2025.12.09 | ₩100,635 | ₩102,463 | ₩99,901 | ₩101,596 | +0.95% | 76.6만 |
|---|
| 2025.12.08 | ₩103,691 | ₩103,691 | ₩99,460 | ₩99,887 | -3.67% | 125.5만 |
|---|
| 2025.12.05 | ₩102,290 | ₩104,933 | ₩101,436 | ₩104,759 | +2.41% | 142.1만 |
|---|
| 2025.12.04 | ₩113,448 | ₩113,448 | ₩102,063 | ₩102,984 | -9.22% | 313.7만 |
|---|
| 2025.12.03 | ₩114,449 | ₩118,266 | ₩113,888 | ₩116,851 | +2.10% | 183.6만 |
|---|
| 2025.12.02 | ₩114,115 | ₩114,582 | ₩111,633 | ₩113,101 | -0.89% | 84.9만 |
|---|
| 2025.12.01 | ₩111,432 | ₩115,583 | ₩110,552 | ₩113,781 | +2.11% | 76.9만 |
|---|
| 2025.11.28 | ₩112,393 | ₩114,209 | ₩112,140 | ₩113,127 | +0.65% | 31.2만 |
|---|
| 2025.11.26 | ₩109,297 | ₩112,674 | ₩109,297 | ₩112,367 | +2.81% | 62만 |
|---|
| 2025.11.25 | ₩105,186 | ₩110,818 | ₩104,239 | ₩109,484 | +4.09% | 78.4만 |
|---|
| 2025.11.24 | ₩102,143 | ₩104,492 | ₩101,502 | ₩103,918 | +1.74% | 81.7만 |
|---|
| 2025.11.21 | ₩98,219 | ₩102,757 | ₩97,432 | ₩102,263 | +4.12% | 71.3만 |
|---|
| 2025.11.20 | ₩98,139 | ₩99,754 | ₩96,951 | ₩97,151 | -1.01% | 60만 |
|---|
| 2025.11.19 | ₩98,486 | ₩99,020 | ₩96,431 | ₩97,245 | -1.26% | 54.3만 |
|---|
| 2025.11.18 | ₩99,153 | ₩100,101 | ₩96,978 | ₩98,326 | -0.83% | 74만 |
|---|
| 2025.11.17 | ₩103,211 | ₩103,838 | ₩100,835 | ₩101,542 | -1.62% | 50만 |
|---|
| 2025.11.14 | ₩102,437 | ₩105,320 | ₩102,437 | ₩103,771 | +1.30% | 33.5만 |
|---|
| 2025.11.13 | ₩106,881 | ₩108,056 | ₩104,038 | ₩104,545 | -2.19% | 48.6만 |
|---|
| 2025.11.12 | ₩103,291 | ₩107,095 | ₩103,184 | ₩106,801 | +3.40% | 54.1만 |
|---|
| 2025.11.11 | ₩102,757 | ₩103,237 | ₩101,756 | ₩102,130 | -0.61% | 41.6만 |
|---|
| 2025.11.10 | ₩104,225 | ₩104,545 | ₩101,502 | ₩102,143 | -2.00% | 61.5만 |
|---|
| 2025.11.07 | ₩101,169 | ₩103,478 | ₩100,768 | ₩102,383 | +1.20% | 47.5만 |
|---|
| 2025.11.06 | ₩103,491 | ₩104,692 | ₩101,155 | ₩101,422 | -2.00% | 61.8만 |
|---|
| 2025.11.05 | ₩100,328 | ₩105,987 | ₩99,674 | ₩104,025 | +3.68% | 65.9만 |
|---|
| 2025.11.04 | ₩100,742 | ₩101,089 | ₩99,233 | ₩100,141 | -0.60% | 74.5만 |
|---|
| 2025.11.03 | ₩104,666 | ₩104,666 | ₩101,636 | ₩102,343 | -2.22% | 47.4만 |
|---|
| 2025.10.31 | ₩103,411 | ₩104,612 | ₩102,023 | ₩104,545 | +1.10% | 63.3만 |
|---|
| 2025.10.30 | ₩106,467 | ₩107,562 | ₩104,452 | ₩104,612 | -1.74% | 64.8만 |
|---|
| 2025.10.29 | ₩110,845 | ₩111,953 | ₩106,654 | ₩107,482 | -3.03% | 60.4만 |
|---|
| 2025.10.28 | ₩113,862 | ₩113,862 | ₩111,179 | ₩111,966 | -1.66% | 46.2만 |
|---|
| 2025.10.27 | ₩113,434 | ₩115,890 | ₩113,434 | ₩114,102 | +0.59% | 43.2만 |
|---|
| 2025.10.24 | ₩115,997 | ₩115,997 | ₩113,795 | ₩114,155 | -1.59% | 40.7만 |
|---|
| 2025.10.23 | ₩113,835 | ₩116,544 | ₩113,675 | ₩115,663 | +1.61% | 52.9만 |
|---|
| 2025.10.22 | ₩112,100 | ₩114,542 | ₩112,100 | ₩112,901 | +0.71% | 58.9만 |
|---|
| 2025.10.21 | ₩109,817 | ₩114,342 | ₩109,137 | ₩113,087 | +2.98% | 64.6만 |
|---|
| 2025.10.20 | ₩109,711 | ₩111,819 | ₩109,324 | ₩109,577 | -0.12% | 49.7만 |
|---|
| 2025.10.17 | ₩108,603 | ₩110,632 | ₩107,642 | ₩109,230 | +0.58% | 46.3만 |
|---|
| 2025.10.16 | ₩110,885 | ₩111,526 | ₩107,362 | ₩109,070 | -1.64% | 62.1만 |
|---|
| 2025.10.15 | ₩112,580 | ₩114,435 | ₩110,512 | ₩110,952 | -1.45% | 52.5만 |
|---|
| 2025.10.14 | ₩104,959 | ₩112,340 | ₩104,959 | ₩110,912 | +5.67% | 75만 |
|---|
| 2025.10.13 | ₩103,998 | ₩107,308 | ₩103,932 | ₩106,881 | +2.77% | 66.1만 |
|---|
| 2025.10.10 | ₩107,802 | ₩107,909 | ₩101,916 | ₩102,090 | -5.30% | 87.8만 |
|---|