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 | ₩108,613 | ₩110,160 | ₩107,319 | ₩108,519 | -0.09% | 71.2만 |
| 2026.10.08 | ₩103,410 | ₩110,080 | ₩103,343 | ₩108,239 | +4.67% | 133.4만 |
| 2026.10.07 | ₩103,557 | ₩105,251 | ₩102,570 | ₩104,491 | +0.90% | 83.6만 |
| 2026.10.06 | ₩100,275 | ₩105,051 | ₩99,888 | ₩104,331 | +4.04% | 82.5만 |
| 2026.10.05 | ₩100,515 | ₩100,729 | ₩98,514 | ₩99,915 | -0.60% | 103.5만 |
| 2026.10.02 | ₩102,009 | ₩103,050 | ₩100,049 | ₩100,756 | -1.23% | 71.1만 |
| 2026.10.01 | ₩98,448 | ₩102,036 | ₩97,421 | ₩101,182 | +2.78% | 74.1만 |
| 2026.09.30 | ₩101,623 | ₩102,183 | ₩98,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,781 |
| -2.80% |
| 74.4만 |
| 2026.09.29 | ₩101,382 | ₩102,009 | ₩100,142 | ₩101,036 | -0.34% | 75.3만 |
|---|
| 2026.09.28 | ₩100,475 | ₩102,036 | ₩99,235 | ₩101,022 | +0.54% | 77.1만 |
|---|
| 2026.09.25 | ₩101,276 | ₩102,476 | ₩100,289 | ₩101,369 | +0.09% | 71.4만 |
|---|
| 2026.09.24 | ₩101,062 | ₩102,476 | ₩100,449 | ₩101,102 | +0.04% | 95.8만 |
|---|
| 2026.09.23 | ₩101,116 | ₩103,117 | ₩100,249 | ₩100,569 | -0.54% | 85만 |
|---|
| 2026.09.22 | ₩99,368 | ₩103,410 | ₩99,368 | ₩101,236 | +1.88% | 90.6만 |
|---|
| 2026.09.21 | ₩98,795 | ₩99,261 | ₩97,341 | ₩97,914 | -0.89% | 80.7만 |
|---|
| 2026.09.18 | ₩97,527 | ₩98,088 | ₩95,967 | ₩97,847 | +0.33% | 121.1만 |
|---|
| 2026.09.17 | ₩97,087 | ₩99,595 | ₩96,460 | ₩98,101 | +1.04% | 94.6만 |
|---|
| 2026.09.16 | ₩95,967 | ₩98,661 | ₩94,793 | ₩95,646 | -0.33% | 86.7만 |
|---|
| 2026.09.15 | ₩97,260 | ₩97,501 | ₩95,446 | ₩95,526 | -1.78% | 105만 |
|---|
| 2026.09.14 | ₩96,900 | ₩97,834 | ₩94,326 | ₩97,394 | +0.51% | 142.1만 |
|---|
| 2026.09.11 | ₩93,899 | ₩94,966 | ₩92,618 | ₩94,232 | +0.36% | 87.3만 |
|---|
| 2026.09.10 | ₩90,977 | ₩92,525 | ₩90,204 | ₩92,512 | +1.69% | 110.9만 |
|---|
| 2026.09.09 | ₩94,486 | ₩95,393 | ₩91,338 | ₩91,391 | -3.28% | 104.1만 |
|---|
| 2026.09.08 | ₩99,382 | ₩100,635 | ₩94,472 | ₩95,059 | -4.35% | 112만 |
|---|
| 2026.09.04 | ₩97,100 | ₩100,382 | ₩97,100 | ₩99,155 | +2.12% | 130.1만 |
|---|
| 2026.09.03 | ₩99,995 | ₩102,436 | ₩95,059 | ₩96,660 | -3.34% | 267.6만 |
|---|
| 2026.09.02 | ₩97,514 | ₩98,835 | ₩95,326 | ₩96,433 | -1.11% | 152.4만 |
|---|
| 2026.09.01 | ₩96,940 | ₩98,995 | ₩96,140 | ₩97,207 | +0.28% | 117.2만 |
|---|
| 2026.08.31 | ₩100,849 | ₩100,849 | ₩97,981 | ₩98,928 | -1.90% | 79.5만 |
|---|
| 2026.08.28 | ₩102,103 | ₩103,290 | ₩100,289 | ₩101,102 | -0.98% | 69.8만 |
|---|
| 2026.08.27 | ₩103,423 | ₩103,997 | ₩100,742 | ₩101,596 | -1.77% | 88.2만 |
|---|
| 2026.08.26 | ₩99,982 | ₩104,811 | ₩99,582 | ₩104,731 | +4.75% | 131.8만 |
|---|
| 2026.08.25 | ₩102,783 | ₩102,783 | ₩98,768 | ₩99,408 | -3.28% | 102.2만 |
|---|
| 2026.08.24 | ₩104,717 | ₩105,705 | ₩101,863 | ₩102,756 | -1.87% | 67.6만 |
|---|
| 2026.08.21 | ₩103,023 | ₩105,438 | ₩102,703 | ₩104,717 | +1.64% | 68.6만 |
|---|
| 2026.08.20 | ₩103,650 | ₩103,797 | ₩100,502 | ₩101,503 | -2.07% | 79.9만 |
|---|
| 2026.08.19 | ₩105,625 | ₩107,492 | ₩104,651 | ₩105,371 | -0.24% | 75.2만 |
|---|
| 2026.08.18 | ₩105,224 | ₩107,559 | ₩104,918 | ₩105,024 | -0.19% | 79.2만 |
|---|
| 2026.08.17 | ₩108,359 | ₩108,906 | ₩102,503 | ₩104,291 | -3.75% | 110.1만 |
|---|
| 2026.08.14 | ₩109,133 | ₩110,440 | ₩108,039 | ₩110,013 | +0.81% | 83.8만 |
|---|
| 2026.08.13 | ₩110,333 | ₩110,867 | ₩108,319 | ₩108,933 | -1.27% | 86.6만 |
|---|
| 2026.08.12 | ₩113,388 | ₩113,455 | ₩108,559 | ₩108,839 | -4.01% | 97.1만 |
|---|
| 2026.08.11 | ₩115,002 | ₩115,643 | ₩112,054 | ₩113,202 | -1.57% | 57.4만 |
|---|
| 2026.08.10 | ₩118,004 | ₩118,017 | ₩114,722 | ₩116,230 | -1.50% | 66.7만 |
|---|
| 2026.08.07 | ₩114,282 | ₩118,044 | ₩113,388 | ₩116,830 | +2.23% | 71.8만 |
|---|
| 2026.08.06 | ₩116,296 | ₩119,551 | ₩115,002 | ₩115,456 | -0.72% | 118.1만 |
|---|
| 2026.08.05 | ₩118,151 | ₩121,566 | ₩115,789 | ₩116,150 | -1.69% | 121.3만 |
|---|
| 2026.08.04 | ₩115,883 | ₩120,058 | ₩115,736 | ₩118,431 | +2.20% | 137.9만 |
|---|
| 2026.08.03 | ₩118,217 | ₩120,298 | ₩116,190 | ₩118,457 | +0.20% | 68.8만 |
|---|
| 2026.07.31 | ₩115,323 | ₩116,897 | ₩113,388 | ₩115,603 | +0.24% | 79만 |
|---|
| 2026.07.30 | ₩117,951 | ₩117,951 | ₩114,589 | ₩116,070 | -1.59% | 84.8만 |
|---|
| 2026.07.29 | ₩113,575 | ₩118,951 | ₩112,241 | ₩117,844 | +3.76% | 83.9만 |
|---|
| 2026.07.28 | ₩113,402 | ₩116,203 | ₩112,868 | ₩115,950 | +2.25% | 91.6만 |
|---|
| 2026.07.27 | ₩108,813 | ₩112,054 | ₩108,813 | ₩111,961 | +2.89% | 95.8만 |
|---|
| 2026.07.24 | ₩106,105 | ₩108,159 | ₩103,997 | ₩107,265 | +1.09% | 81만 |
|---|
| 2026.07.23 | ₩105,104 | ₩105,184 | ₩102,770 | ₩103,784 | -1.26% | 48.9만 |
|---|
| 2026.07.22 | ₩105,224 | ₩108,719 | ₩104,744 | ₩106,825 | +1.52% | 74.6만 |
|---|
| 2026.07.21 | ₩104,597 | ₩105,424 | ₩103,050 | ₩104,918 | +0.31% | 85.1만 |
|---|
| 2026.07.20 | ₩103,837 | ₩104,837 | ₩102,049 | ₩103,050 | -0.76% | 83.5만 |
|---|
| 2026.07.17 | ₩105,678 | ₩107,679 | ₩103,517 | ₩104,251 | -1.35% | 72.1만 |
|---|
| 2026.07.16 | ₩104,744 | ₩108,039 | ₩104,504 | ₩106,492 | +1.67% | 91.6만 |
|---|
| 2026.07.15 | ₩101,049 | ₩107,239 | ₩100,649 | ₩104,944 | +3.85% | 109만 |
|---|
| 2026.07.14 | ₩104,584 | ₩105,665 | ₩102,103 | ₩102,970 | -1.54% | 83.5만 |
|---|
| 2026.07.13 | ₩105,585 | ₩108,119 | ₩103,530 | ₩103,757 | -1.73% | 125.3만 |
|---|
| 2026.07.10 | ₩103,410 | ₩106,838 | ₩102,570 | ₩105,878 | +2.39% | 87.1만 |
|---|
| 2026.07.09 | ₩101,089 | ₩103,704 | ₩99,595 | ₩103,103 | +1.99% | 60.6만 |
|---|
| 2026.07.08 | ₩101,236 | ₩101,836 | ₩98,581 | ₩100,929 | -0.30% | 108.3만 |
|---|
| 2026.07.07 | ₩102,663 | ₩103,717 | ₩101,222 | ₩102,783 | +0.12% | 96만 |
|---|
| 2026.07.06 | ₩101,569 | ₩102,703 | ₩98,528 | ₩102,490 | +0.91% | 83.2만 |
|---|
| 2026.07.02 | ₩101,583 | ₩104,050 | ₩98,554 | ₩100,355 | -1.21% | 90만 |
|---|
| 2026.07.01 | ₩98,194 | ₩101,716 | ₩97,287 | ₩101,116 | +2.98% | 83.6만 |
|---|
| 2026.06.30 | ₩97,274 | ₩100,008 | ₩95,380 | ₩99,061 | +1.84% | 114.8만 |
|---|
| 2026.06.29 | ₩97,887 | ₩98,741 | ₩95,673 | ₩97,767 | -0.12% | 135.9만 |
|---|
| 2026.06.26 | ₩95,486 | ₩100,195 | ₩94,966 | ₩99,221 | +3.91% | 111.3만 |
|---|
| 2026.06.25 | ₩93,605 | ₩96,540 | ₩92,245 | ₩96,060 | +2.62% | 158.8만 |
|---|
| 2026.06.24 | ₩98,394 | ₩99,382 | ₩96,660 | ₩96,994 | -1.42% | 136.3만 |
|---|
| 2026.06.23 | ₩103,037 | ₩103,477 | ₩97,621 | ₩97,927 | -4.96% | 112.4만 |
|---|
| 2026.06.22 | ₩104,224 | ₩106,318 | ₩102,676 | ₩104,010 | -0.20% | 137.6만 |
|---|
| 2026.06.18 | ₩102,690 | ₩104,904 | ₩102,556 | ₩102,810 | +0.12% | 116.8만 |
|---|
| 2026.06.17 | ₩108,493 | ₩110,160 | ₩101,689 | ₩101,943 | -6.04% | 83.7만 |
|---|
| 2026.06.16 | ₩111,027 | ₩113,255 | ₩108,599 | ₩108,946 | -1.87% | 67.6만 |
|---|
| 2026.06.15 | ₩110,627 | ₩113,762 | ₩109,933 | ₩111,067 | +0.40% | 95.5만 |
|---|
| 2026.06.12 | ₩110,480 | ₩111,547 | ₩108,506 | ₩109,333 | -1.04% | 69.3만 |
|---|
| 2026.06.11 | ₩106,078 | ₩109,386 | ₩104,277 | ₩109,133 | +2.88% | 84.2만 |
|---|
| 2026.06.10 | ₩104,491 | ₩106,385 | ₩101,663 | ₩104,477 | -0.01% | 111.3만 |
|---|
| 2026.06.09 | ₩103,970 | ₩109,386 | ₩103,517 | ₩106,612 | +2.54% | 118만 |
|---|
| 2026.06.08 | ₩103,517 | ₩103,970 | ₩100,542 | ₩102,450 | -1.03% | 153.6만 |
|---|
| 2026.06.05 | ₩103,210 | ₩109,813 | ₩101,916 | ₩103,784 | +0.56% | 207.9만 |
|---|
| 2026.06.04 | ₩96,047 | ₩104,344 | ₩92,045 | ₩104,264 | +8.56% | 533.3만 |
|---|
| 2026.06.03 | ₩129,636 | ₩134,398 | ₩128,449 | ₩130,730 | +0.84% | 306.5만 |
|---|
| 2026.06.02 | ₩123,260 | ₩129,916 | ₩122,873 | ₩129,676 | +5.21% | 156.1만 |
|---|
| 2026.06.01 | ₩124,167 | ₩126,101 | ₩120,725 | ₩124,580 | +0.33% | 79.3만 |
|---|
| 2026.05.29 | ₩128,476 | ₩128,929 | ₩123,180 | ₩124,434 | -3.15% | 124.7만 |
|---|
| 2026.05.28 | ₩127,102 | ₩131,024 | ₩125,541 | ₩129,116 | +1.58% | 77.4만 |
|---|
| 2026.05.27 | ₩129,690 | ₩130,437 | ₩126,755 | ₩128,329 | -1.05% | 99.2만 |
|---|
| 2026.05.26 | ₩120,045 | ₩125,981 | ₩120,045 | ₩125,954 | +4.92% | 91.2만 |
|---|
| 2026.05.22 | ₩116,056 | ₩118,711 | ₩115,296 | ₩118,617 | +2.21% | 58.2만 |
|---|
| 2026.05.21 | ₩112,455 | ₩116,190 | ₩110,907 | ₩115,669 | +2.86% | 89.2만 |
|---|
| 2026.05.20 | ₩106,345 | ₩114,095 | ₩104,717 | ₩112,935 | +6.20% | 83.7만 |
|---|
| 2026.05.19 | ₩106,452 | ₩107,172 | ₩104,517 | ₩105,945 | -0.48% | 75.4만 |
|---|
| 2026.05.18 | ₩107,599 | ₩110,320 | ₩106,465 | ₩107,159 | -0.41% | 77.7만 |
|---|
| 2026.05.15 | ₩106,932 | ₩107,999 | ₩105,398 | ₩105,985 | -0.89% | 84.6만 |
|---|
| 2026.05.14 | ₩108,026 | ₩109,533 | ₩107,079 | ₩107,679 | -0.32% | 115.3만 |
|---|
| 2026.05.13 | ₩109,426 | ₩109,626 | ₩104,704 | ₩107,105 | -2.12% | 82.8만 |
|---|
| 2026.05.12 | ₩110,227 | ₩110,534 | ₩106,745 | ₩110,027 | -0.18% | 115.9만 |
|---|
| 2026.05.11 | ₩118,751 | ₩118,871 | ₩109,480 | ₩111,121 | -6.43% | 121.9만 |
|---|
| 2026.05.08 | ₩118,911 | ₩120,618 | ₩117,203 | ₩119,365 | +0.38% | 77.3만 |
|---|
| 2026.05.07 | ₩123,753 | ₩123,820 | ₩115,843 | ₩118,217 | -4.47% | 109.8만 |
|---|
| 2026.05.06 | ₩120,005 | ₩123,366 | ₩120,005 | ₩122,553 | +2.12% | 93.7만 |
|---|
| 2026.05.05 | ₩118,257 | ₩119,538 | ₩115,483 | ₩117,817 | -0.37% | 149.3만 |
|---|
| 2026.05.04 | ₩123,406 | ₩124,047 | ₩117,750 | ₩117,870 | -4.49% | 80.3만 |
|---|
| 2026.05.01 | ₩123,313 | ₩124,514 | ₩121,459 | ₩122,246 | -0.87% | 62.7만 |
|---|
| 2026.04.30 | ₩121,752 | ₩123,927 | ₩120,592 | ₩121,979 | +0.19% | 110.6만 |
|---|
| 2026.04.29 | ₩123,166 | ₩124,127 | ₩120,645 | ₩121,392 | -1.44% | 80.3만 |
|---|
| 2026.04.28 | ₩125,514 | ₩126,395 | ₩123,340 | ₩123,700 | -1.45% | 68.1만 |
|---|
| 2026.04.27 | ₩124,861 | ₩126,755 | ₩122,366 | ₩124,580 | -0.22% | 97.6만 |
|---|
| 2026.04.24 | ₩126,848 | ₩126,848 | ₩123,366 | ₩124,914 | -1.52% | 97만 |
|---|
| 2026.04.23 | ₩124,887 | ₩128,502 | ₩124,887 | ₩127,195 | +1.85% | 105.4만 |
|---|
| 2026.04.22 | ₩133,078 | ₩133,598 | ₩123,580 | ₩124,754 | -6.26% | 143.3만 |
|---|
| 2026.04.21 | ₩131,504 | ₩133,398 | ₩130,477 | ₩131,811 | +0.23% | 90.8만 |
|---|
| 2026.04.20 | ₩124,901 | ₩131,797 | ₩124,901 | ₩131,237 | +5.07% | 138.7만 |
|---|
| 2026.04.17 | ₩120,058 | ₩128,009 | ₩120,058 | ₩125,621 | +4.63% | 122.1만 |
|---|
| 2026.04.16 | ₩116,950 | ₩120,285 | ₩116,256 | ₩119,351 | +2.05% | 159만 |
|---|
| 2026.04.15 | ₩116,817 | ₩117,884 | ₩113,615 | ₩116,310 | -0.43% | 124.7만 |
|---|
| 2026.04.14 | ₩118,084 | ₩119,831 | ₩116,670 | ₩117,297 | -0.67% | 133.9만 |
|---|
| 2026.04.13 | ₩119,284 | ₩119,458 | ₩114,856 | ₩118,738 | -0.46% | 162.9만 |
|---|
| 2026.04.10 | ₩121,406 | ₩121,806 | ₩118,898 | ₩121,045 | -0.30% | 98.6만 |
|---|
| 2026.04.09 | ₩116,563 | ₩122,139 | ₩115,549 | ₩121,512 | +4.25% | 155.8만 |
|---|
| 2026.04.08 | ₩114,295 | ₩117,390 | ₩113,815 | ₩116,723 | +2.12% | 215.3만 |
|---|
| 2026.04.07 | ₩107,185 | ₩110,960 | ₩106,278 | ₩110,227 | +2.84% | 150.6만 |
|---|
| 2026.04.06 | ₩102,890 | ₩107,879 | ₩102,009 | ₩107,826 | +4.80% | 161.2만 |
|---|
| 2026.04.02 | ₩99,595 | ₩103,143 | ₩94,846 | ₩102,863 | +3.28% | 144.5만 |
|---|
| 2026.04.01 | ₩96,380 | ₩105,144 | ₩92,245 | ₩102,130 | +5.97% | 264.5만 |
|---|
| 2026.03.31 | ₩89,937 | ₩93,379 | ₩88,976 | ₩93,058 | +3.47% | 226.1만 |
|---|
| 2026.03.30 | ₩89,030 | ₩90,711 | ₩88,403 | ₩88,790 | -0.27% | 200만 |
|---|
| 2026.03.27 | ₩87,909 | ₩89,723 | ₩87,723 | ₩88,576 | +0.76% | 121.4만 |
|---|
| 2026.03.26 | ₩89,617 | ₩92,005 | ₩88,616 | ₩88,643 | -1.09% | 97.8만 |
|---|
| 2026.03.25 | ₩88,603 | ₩90,084 | ₩86,615 | ₩89,483 | +0.99% | 77.6만 |
|---|
| 2026.03.24 | ₩87,136 | ₩89,016 | ₩87,136 | ₩87,803 | +0.77% | 104.2만 |
|---|
| 2026.03.23 | ₩86,669 | ₩89,283 | ₩85,868 | ₩88,456 | +2.06% | 134.3만 |
|---|
| 2026.03.20 | ₩84,494 | ₩86,228 | ₩83,694 | ₩84,401 | -0.11% | 153.1만 |
|---|
| 2026.03.19 | ₩82,146 | ₩85,842 | ₩81,239 | ₩85,375 | +3.93% | 114.8만 |
|---|
| 2026.03.18 | ₩83,707 | ₩86,282 | ₩82,373 | ₩82,934 | -0.92% | 115.1만 |
|---|
| 2026.03.17 | ₩84,147 | ₩85,668 | ₩83,787 | ₩84,668 | +0.62% | 70.4만 |
|---|
| 2026.03.16 | ₩82,040 | ₩83,494 | ₩81,800 | ₩83,200 | +1.41% | 64.4만 |
|---|
| 2026.03.13 | ₩82,133 | ₩82,387 | ₩80,412 | ₩81,199 | -1.14% | 80.1만 |
|---|
| 2026.03.12 | ₩80,266 | ₩82,213 | ₩79,505 | ₩81,666 | +1.75% | 86.1만 |
|---|
| 2026.03.11 | ₩84,134 | ₩84,761 | ₩81,253 | ₩81,413 | -3.23% | 109만 |
|---|
| 2026.03.10 | ₩85,521 | ₩87,189 | ₩84,041 | ₩84,067 | -1.70% | 117.8만 |
|---|
| 2026.03.09 | ₩84,454 | ₩86,602 | ₩81,840 | ₩86,122 | +1.97% | 95.4만 |
|---|
| 2026.03.06 | ₩87,709 | ₩87,909 | ₩84,854 | ₩86,589 | -1.28% | 112.9만 |
|---|
| 2026.03.05 | ₩87,669 | ₩88,856 | ₩86,522 | ₩87,576 | -0.11% | 64.9만 |
|---|
| 2026.03.04 | ₩89,257 | ₩89,257 | ₩86,775 | ₩88,163 | -1.23% | 55.3만 |
|---|
| 2026.03.03 | ₩85,908 | ₩89,323 | ₩85,375 | ₩88,790 | +3.35% | 72만 |
|---|
| 2026.03.02 | ₩88,336 | ₩89,617 | ₩86,855 | ₩88,830 | +0.56% | 108.8만 |
|---|
| 2026.02.27 | ₩91,698 | ₩92,378 | ₩89,844 | ₩91,511 | -0.20% | 99만 |
|---|
| 2026.02.26 | ₩92,285 | ₩94,126 | ₩91,898 | ₩93,539 | +1.36% | 51.6만 |
|---|
| 2026.02.25 | ₩92,231 | ₩92,538 | ₩90,164 | ₩91,618 | -0.67% | 53.3만 |
|---|
| 2026.02.24 | ₩92,231 | ₩93,619 | ₩91,911 | ₩92,111 | -0.13% | 80만 |
|---|
| 2026.02.23 | ₩94,859 | ₩95,046 | ₩90,737 | ₩92,205 | -2.80% | 73.6만 |
|---|
| 2026.02.20 | ₩92,592 | ₩96,540 | ₩92,512 | ₩96,273 | +3.98% | 115.3만 |
|---|
| 2026.02.19 | ₩91,778 | ₩93,192 | ₩91,444 | ₩92,938 | +1.26% | 68.8만 |
|---|
| 2026.02.18 | ₩91,564 | ₩93,072 | ₩91,124 | ₩92,498 | +1.02% | 69.2만 |
|---|
| 2026.02.17 | ₩92,618 | ₩93,979 | ₩90,911 | ₩92,485 | -0.14% | 81.8만 |
|---|
| 2026.02.13 | ₩91,017 | ₩92,311 | ₩89,937 | ₩91,658 | +0.70% | 74만 |
|---|
| 2026.02.12 | ₩92,205 | ₩93,312 | ₩89,297 | ₩90,911 | -1.40% | 75.1만 |
|---|
| 2026.02.11 | ₩91,431 | ₩93,779 | ₩90,871 | ₩91,431 | 0.00% | 78.8만 |
|---|
| 2026.02.10 | ₩89,390 | ₩92,618 | ₩89,377 | ₩91,431 | +2.28% | 95.2만 |
|---|
| 2026.02.09 | ₩88,043 | ₩88,883 | ₩86,148 | ₩88,816 | +0.88% | 94.4만 |
|---|
| 2026.02.06 | ₩86,442 | ₩89,110 | ₩85,695 | ₩88,203 | +2.04% | 92.6만 |
|---|
| 2026.02.05 | ₩86,709 | ₩87,509 | ₩83,520 | ₩86,188 | -0.60% | 101.9만 |
|---|
| 2026.02.04 | ₩83,761 | ₩87,683 | ₩83,761 | ₩87,576 | +4.55% | 90.6만 |
|---|
| 2026.02.03 | ₩83,547 | ₩85,735 | ₩82,320 | ₩83,000 | -0.65% | 93.3만 |
|---|
| 2026.02.02 | ₩82,974 | ₩84,534 | ₩82,066 | ₩83,774 | +0.96% | 100.5만 |
|---|
| 2026.01.30 | ₩83,480 | ₩84,147 | ₩81,640 | ₩83,187 | -0.35% | 104.4만 |
|---|
| 2026.01.29 | ₩81,946 | ₩83,160 | ₩80,612 | ₩82,920 | +1.19% | 118만 |
|---|
| 2026.01.28 | ₩82,947 | ₩84,001 | ₩81,480 | ₩81,680 | -1.53% | 96.6만 |
|---|
| 2026.01.27 | ₩82,987 | ₩83,347 | ₩81,706 | ₩83,187 | +0.24% | 94.2만 |
|---|
| 2026.01.26 | ₩81,773 | ₩83,227 | ₩80,933 | ₩82,747 | +1.19% | 104.2만 |
|---|
| 2026.01.23 | ₩81,386 | ₩82,026 | ₩80,799 | ₩81,840 | +0.56% | 97.3만 |
|---|
| 2026.01.22 | ₩83,907 | ₩84,961 | ₩81,506 | ₩82,293 | -1.92% | 112.4만 |
|---|
| 2026.01.21 | ₩83,627 | ₩84,788 | ₩82,066 | ₩83,094 | -0.64% | 143.6만 |
|---|
| 2026.01.20 | ₩84,708 | ₩85,375 | ₩82,053 | ₩82,680 | -2.39% | 133.8만 |
|---|
| 2026.01.16 | ₩89,430 | ₩89,443 | ₩85,975 | ₩86,215 | -3.59% | 112.4만 |
|---|
| 2026.01.15 | ₩87,229 | ₩90,297 | ₩86,442 | ₩90,164 | +3.36% | 85.2만 |
|---|
| 2026.01.14 | ₩87,629 | ₩90,871 | ₩86,922 | ₩87,509 | -0.14% | 94.1만 |
|---|
| 2026.01.13 | ₩86,349 | ₩88,043 | ₩86,349 | ₩87,389 | +1.21% | 82.7만 |
|---|
| 2026.01.12 | ₩86,402 | ₩87,843 | ₩85,308 | ₩86,108 | -0.34% | 99.2만 |
|---|
| 2026.01.09 | ₩91,404 | ₩91,845 | ₩86,242 | ₩88,363 | -3.33% | 148.7만 |
|---|
| 2026.01.08 | ₩87,042 | ₩92,351 | ₩87,016 | ₩91,151 | +4.72% | 176.7만 |
|---|
| 2026.01.07 | ₩92,645 | ₩92,725 | ₩87,522 | ₩88,056 | -4.95% | 119.6만 |
|---|
| 2026.01.06 | ₩91,111 | ₩93,725 | ₩90,444 | ₩93,392 | +2.50% | 114.4만 |
|---|
| 2026.01.05 | ₩90,484 | ₩92,311 | ₩89,964 | ₩91,231 | +0.83% | 73.5만 |
|---|
| 2026.01.02 | ₩90,364 | ₩91,338 | ₩88,976 | ₩90,471 | +0.12% | 67.8만 |
|---|
| 2025.12.31 | ₩90,711 | ₩90,924 | ₩89,070 | ₩89,403 | -1.44% | 67.2만 |
|---|
| 2025.12.30 | ₩90,884 | ₩91,111 | ₩90,297 | ₩90,817 | -0.07% | 57.2만 |
|---|
| 2025.12.29 | ₩90,551 | ₩91,151 | ₩89,723 | ₩91,004 | +0.50% | 79.8만 |
|---|
| 2025.12.26 | ₩91,858 | ₩91,978 | ₩90,871 | ₩91,578 | -0.30% | 37.8만 |
|---|
| 2025.12.24 | ₩90,964 | ₩92,071 | ₩90,417 | ₩91,925 | +1.06% | 27.3만 |
|---|
| 2025.12.23 | ₩92,632 | ₩92,805 | ₩90,337 | ₩90,817 | -1.96% | 60.6만 |
|---|
| 2025.12.22 | ₩94,819 | ₩94,886 | ₩91,591 | ₩92,578 | -2.36% | 76.9만 |
|---|
| 2025.12.19 | ₩94,112 | ₩94,886 | ₩93,152 | ₩94,179 | +0.07% | 123.9만 |
|---|
| 2025.12.18 | ₩96,513 | ₩97,274 | ₩94,326 | ₩94,753 | -1.82% | 117만 |
|---|
| 2025.12.17 | ₩95,446 | ₩97,207 | ₩94,673 | ₩95,673 | +0.24% | 74.5만 |
|---|
| 2025.12.16 | ₩99,315 | ₩100,115 | ₩96,807 | ₩97,287 | -2.04% | 74.2만 |
|---|
| 2025.12.15 | ₩100,649 | ₩101,676 | ₩99,075 | ₩99,382 | -1.26% | 82.2만 |
|---|
| 2025.12.12 | ₩104,197 | ₩105,184 | ₩100,275 | ₩100,409 | -3.64% | 77.5만 |
|---|
| 2025.12.11 | ₩101,809 | ₩104,531 | ₩100,595 | ₩103,077 | +1.24% | 102.5만 |
|---|
| 2025.12.10 | ₩99,462 | ₩102,009 | ₩98,995 | ₩100,756 | +1.30% | 131.9만 |
|---|
| 2025.12.09 | ₩100,582 | ₩102,410 | ₩99,848 | ₩101,543 | +0.95% | 76.6만 |
|---|
| 2025.12.08 | ₩103,637 | ₩103,637 | ₩99,408 | ₩99,835 | -3.67% | 125.5만 |
|---|
| 2025.12.05 | ₩102,236 | ₩104,878 | ₩101,382 | ₩104,704 | +2.41% | 142.1만 |
|---|
| 2025.12.04 | ₩113,388 | ₩113,388 | ₩102,009 | ₩102,930 | -9.22% | 313.7만 |
|---|
| 2025.12.03 | ₩114,389 | ₩118,204 | ₩113,829 | ₩116,790 | +2.10% | 183.6만 |
|---|
| 2025.12.02 | ₩114,055 | ₩114,522 | ₩111,574 | ₩113,041 | -0.89% | 84.9만 |
|---|
| 2025.12.01 | ₩111,374 | ₩115,523 | ₩110,494 | ₩113,722 | +2.11% | 76.9만 |
|---|
| 2025.11.28 | ₩112,334 | ₩114,149 | ₩112,081 | ₩113,068 | +0.65% | 31.2만 |
|---|
| 2025.11.26 | ₩109,240 | ₩112,615 | ₩109,240 | ₩112,308 | +2.81% | 62만 |
|---|
| 2025.11.25 | ₩105,131 | ₩110,760 | ₩104,184 | ₩109,426 | +4.09% | 78.4만 |
|---|
| 2025.11.24 | ₩102,089 | ₩104,437 | ₩101,449 | ₩103,864 | +1.74% | 81.7만 |
|---|
| 2025.11.21 | ₩98,168 | ₩102,703 | ₩97,381 | ₩102,210 | +4.12% | 71.3만 |
|---|
| 2025.11.20 | ₩98,088 | ₩99,702 | ₩96,900 | ₩97,100 | -1.01% | 60만 |
|---|
| 2025.11.19 | ₩98,434 | ₩98,968 | ₩96,380 | ₩97,194 | -1.26% | 54.3만 |
|---|
| 2025.11.18 | ₩99,101 | ₩100,049 | ₩96,927 | ₩98,274 | -0.83% | 74만 |
|---|
| 2025.11.17 | ₩103,157 | ₩103,784 | ₩100,782 | ₩101,489 | -1.62% | 50만 |
|---|
| 2025.11.14 | ₩102,383 | ₩105,264 | ₩102,383 | ₩103,717 | +1.30% | 33.5만 |
|---|
| 2025.11.13 | ₩106,825 | ₩107,999 | ₩103,984 | ₩104,491 | -2.19% | 48.6만 |
|---|
| 2025.11.12 | ₩103,237 | ₩107,039 | ₩103,130 | ₩106,745 | +3.40% | 54.1만 |
|---|
| 2025.11.11 | ₩102,703 | ₩103,183 | ₩101,703 | ₩102,076 | -0.61% | 41.6만 |
|---|
| 2025.11.10 | ₩104,170 | ₩104,491 | ₩101,449 | ₩102,089 | -2.00% | 61.5만 |
|---|
| 2025.11.07 | ₩101,116 | ₩103,423 | ₩100,715 | ₩102,330 | +1.20% | 47.5만 |
|---|
| 2025.11.06 | ₩103,437 | ₩104,637 | ₩101,102 | ₩101,369 | -2.00% | 61.8만 |
|---|
| 2025.11.05 | ₩100,275 | ₩105,931 | ₩99,622 | ₩103,970 | +3.68% | 65.9만 |
|---|
| 2025.11.04 | ₩100,689 | ₩101,036 | ₩99,181 | ₩100,089 | -0.60% | 74.5만 |
|---|
| 2025.11.03 | ₩104,611 | ₩104,611 | ₩101,583 | ₩102,290 | -2.22% | 47.4만 |
|---|
| 2025.10.31 | ₩103,357 | ₩104,557 | ₩101,969 | ₩104,491 | +1.10% | 63.3만 |
|---|
| 2025.10.30 | ₩106,412 | ₩107,505 | ₩104,397 | ₩104,557 | -1.74% | 64.8만 |
|---|
| 2025.10.29 | ₩110,787 | ₩111,894 | ₩106,598 | ₩107,425 | -3.03% | 60.4만 |
|---|
| 2025.10.28 | ₩113,802 | ₩113,802 | ₩111,121 | ₩111,908 | -1.66% | 46.2만 |
|---|
| 2025.10.27 | ₩113,375 | ₩115,829 | ₩113,375 | ₩114,042 | +0.59% | 43.2만 |
|---|
| 2025.10.24 | ₩115,936 | ₩115,936 | ₩113,735 | ₩114,095 | -1.59% | 40.7만 |
|---|
| 2025.10.23 | ₩113,775 | ₩116,483 | ₩113,615 | ₩115,603 | +1.61% | 52.9만 |
|---|
| 2025.10.22 | ₩112,041 | ₩114,482 | ₩112,041 | ₩112,841 | +0.71% | 58.9만 |
|---|
| 2025.10.21 | ₩109,760 | ₩114,282 | ₩109,080 | ₩113,028 | +2.98% | 64.6만 |
|---|
| 2025.10.20 | ₩109,653 | ₩111,761 | ₩109,266 | ₩109,520 | -0.12% | 49.7만 |
|---|
| 2025.10.17 | ₩108,546 | ₩110,574 | ₩107,585 | ₩109,173 | +0.58% | 46.3만 |
|---|
| 2025.10.16 | ₩110,827 | ₩111,467 | ₩107,305 | ₩109,013 | -1.64% | 62.1만 |
|---|
| 2025.10.15 | ₩112,521 | ₩114,375 | ₩110,454 | ₩110,894 | -1.45% | 52.5만 |
|---|
| 2025.10.14 | ₩104,904 | ₩112,281 | ₩104,904 | ₩110,854 | +5.67% | 75만 |
|---|
| 2025.10.13 | ₩103,944 | ₩107,252 | ₩103,877 | ₩106,825 | +2.77% | 66.1만 |
|---|
| 2025.10.10 | ₩107,746 | ₩107,852 | ₩101,863 | ₩102,036 | -5.30% | 87.8만 |
|---|