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 | ₩108,883 | ₩110,434 | ₩107,586 | ₩108,789 | -0.09% | 71.2만 |
| 2026.10.08 | ₩103,667 | ₩110,354 | ₩103,601 | ₩108,509 | +4.67% | 133.4만 |
| 2026.10.07 | ₩103,815 | ₩105,513 | ₩102,825 | ₩104,751 | +0.90% | 83.6만 |
| 2026.10.06 | ₩100,525 | ₩105,312 | ₩100,137 | ₩104,590 | +4.04% | 82.5만 |
| 2026.10.05 | ₩100,766 | ₩100,980 | ₩98,760 | ₩100,164 | -0.60% | 103.5만 |
| 2026.10.02 | ₩102,263 | ₩103,306 | ₩100,298 | ₩101,006 | -1.23% | 71.1만 |
| 2026.10.01 | ₩98,693 | ₩102,290 | ₩97,663 | ₩101,434 | +2.78% | 74.1만 |
| 2026.09.30 | ₩101,876 | ₩102,437 | ₩98,987 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,027 |
| -2.80% |
| 74.4만 |
| 2026.09.29 | ₩101,635 | ₩102,263 | ₩100,391 | ₩101,287 | -0.34% | 75.3만 |
|---|
| 2026.09.28 | ₩100,725 | ₩102,290 | ₩99,482 | ₩101,274 | +0.54% | 77.1만 |
|---|
| 2026.09.25 | ₩101,528 | ₩102,731 | ₩100,538 | ₩101,621 | +0.09% | 71.4만 |
|---|
| 2026.09.24 | ₩101,314 | ₩102,731 | ₩100,699 | ₩101,354 | +0.04% | 95.8만 |
|---|
| 2026.09.23 | ₩101,367 | ₩103,373 | ₩100,498 | ₩100,819 | -0.54% | 85만 |
|---|
| 2026.09.22 | ₩99,615 | ₩103,667 | ₩99,615 | ₩101,488 | +1.88% | 90.6만 |
|---|
| 2026.09.21 | ₩99,040 | ₩99,508 | ₩97,583 | ₩98,158 | -0.89% | 80.7만 |
|---|
| 2026.09.18 | ₩97,770 | ₩98,332 | ₩96,205 | ₩98,091 | +0.33% | 121.1만 |
|---|
| 2026.09.17 | ₩97,329 | ₩99,843 | ₩96,700 | ₩98,345 | +1.04% | 94.6만 |
|---|
| 2026.09.16 | ₩96,205 | ₩98,907 | ₩95,029 | ₩95,884 | -0.33% | 86.7만 |
|---|
| 2026.09.15 | ₩97,503 | ₩97,743 | ₩95,684 | ₩95,764 | -1.78% | 105만 |
|---|
| 2026.09.14 | ₩97,141 | ₩98,078 | ₩94,560 | ₩97,636 | +0.51% | 142.1만 |
|---|
| 2026.09.11 | ₩94,133 | ₩95,202 | ₩92,849 | ₩94,467 | +0.36% | 87.3만 |
|---|
| 2026.09.10 | ₩91,204 | ₩92,755 | ₩90,428 | ₩92,742 | +1.69% | 110.9만 |
|---|
| 2026.09.09 | ₩94,721 | ₩95,630 | ₩91,565 | ₩91,618 | -3.28% | 104.1만 |
|---|
| 2026.09.08 | ₩99,629 | ₩100,886 | ₩94,708 | ₩95,296 | -4.35% | 112만 |
|---|
| 2026.09.04 | ₩97,342 | ₩100,632 | ₩97,342 | ₩99,402 | +2.12% | 130.1만 |
|---|
| 2026.09.03 | ₩100,244 | ₩102,691 | ₩95,296 | ₩96,901 | -3.34% | 267.6만 |
|---|
| 2026.09.02 | ₩97,757 | ₩99,081 | ₩95,563 | ₩96,673 | -1.11% | 152.4만 |
|---|
| 2026.09.01 | ₩97,182 | ₩99,241 | ₩96,379 | ₩97,449 | +0.28% | 117.2만 |
|---|
| 2026.08.31 | ₩101,100 | ₩101,100 | ₩98,225 | ₩99,174 | -1.90% | 79.5만 |
|---|
| 2026.08.28 | ₩102,357 | ₩103,547 | ₩100,538 | ₩101,354 | -0.98% | 69.8만 |
|---|
| 2026.08.27 | ₩103,681 | ₩104,256 | ₩100,993 | ₩101,849 | -1.77% | 88.2만 |
|---|
| 2026.08.26 | ₩100,231 | ₩105,072 | ₩99,829 | ₩104,991 | +4.75% | 131.8만 |
|---|
| 2026.08.25 | ₩103,039 | ₩103,039 | ₩99,014 | ₩99,656 | -3.28% | 102.2만 |
|---|
| 2026.08.24 | ₩104,978 | ₩105,968 | ₩102,116 | ₩103,012 | -1.87% | 67.6만 |
|---|
| 2026.08.21 | ₩103,280 | ₩105,700 | ₩102,959 | ₩104,978 | +1.64% | 68.6만 |
|---|
| 2026.08.20 | ₩103,908 | ₩104,055 | ₩100,752 | ₩101,755 | -2.07% | 79.9만 |
|---|
| 2026.08.19 | ₩105,887 | ₩107,760 | ₩104,911 | ₩105,633 | -0.24% | 75.2만 |
|---|
| 2026.08.18 | ₩105,486 | ₩107,826 | ₩105,179 | ₩105,286 | -0.19% | 79.2만 |
|---|
| 2026.08.17 | ₩108,629 | ₩109,177 | ₩102,758 | ₩104,550 | -3.75% | 110.1만 |
|---|
| 2026.08.14 | ₩109,405 | ₩110,715 | ₩108,308 | ₩110,287 | +0.81% | 83.8만 |
|---|
| 2026.08.13 | ₩110,608 | ₩111,143 | ₩108,589 | ₩109,204 | -1.27% | 86.6만 |
|---|
| 2026.08.12 | ₩113,671 | ₩113,737 | ₩108,829 | ₩109,110 | -4.01% | 97.1만 |
|---|
| 2026.08.11 | ₩115,289 | ₩115,931 | ₩112,333 | ₩113,483 | -1.57% | 57.4만 |
|---|
| 2026.08.10 | ₩118,298 | ₩118,311 | ₩115,008 | ₩116,519 | -1.50% | 66.7만 |
|---|
| 2026.08.07 | ₩114,566 | ₩118,338 | ₩113,671 | ₩117,121 | +2.23% | 71.8만 |
|---|
| 2026.08.06 | ₩116,586 | ₩119,849 | ₩115,289 | ₩115,743 | -0.72% | 118.1만 |
|---|
| 2026.08.05 | ₩118,445 | ₩121,868 | ₩116,078 | ₩116,439 | -1.69% | 121.3만 |
|---|
| 2026.08.04 | ₩116,171 | ₩120,357 | ₩116,024 | ₩118,725 | +2.20% | 137.9만 |
|---|
| 2026.08.03 | ₩118,512 | ₩120,598 | ₩116,479 | ₩118,752 | +0.20% | 68.8만 |
|---|
| 2026.07.31 | ₩115,610 | ₩117,188 | ₩113,671 | ₩115,890 | +0.24% | 79만 |
|---|
| 2026.07.30 | ₩118,244 | ₩118,244 | ₩114,874 | ₩116,358 | -1.59% | 84.8만 |
|---|
| 2026.07.29 | ₩113,858 | ₩119,247 | ₩112,520 | ₩118,137 | +3.76% | 83.9만 |
|---|
| 2026.07.28 | ₩113,684 | ₩116,492 | ₩113,149 | ₩116,238 | +2.25% | 91.6만 |
|---|
| 2026.07.27 | ₩109,084 | ₩112,333 | ₩109,084 | ₩112,240 | +2.89% | 95.8만 |
|---|
| 2026.07.24 | ₩106,369 | ₩108,428 | ₩104,256 | ₩107,532 | +1.09% | 81만 |
|---|
| 2026.07.23 | ₩105,366 | ₩105,446 | ₩103,026 | ₩104,042 | -1.26% | 48.9만 |
|---|
| 2026.07.22 | ₩105,486 | ₩108,990 | ₩105,005 | ₩107,091 | +1.52% | 74.6만 |
|---|
| 2026.07.21 | ₩104,858 | ₩105,687 | ₩103,306 | ₩105,179 | +0.31% | 85.1만 |
|---|
| 2026.07.20 | ₩104,095 | ₩105,098 | ₩102,303 | ₩103,306 | -0.76% | 83.5만 |
|---|
| 2026.07.17 | ₩105,941 | ₩107,947 | ₩103,774 | ₩104,510 | -1.35% | 72.1만 |
|---|
| 2026.07.16 | ₩105,005 | ₩108,308 | ₩104,764 | ₩106,757 | +1.67% | 91.6만 |
|---|
| 2026.07.15 | ₩101,300 | ₩107,506 | ₩100,899 | ₩105,205 | +3.85% | 109만 |
|---|
| 2026.07.14 | ₩104,844 | ₩105,928 | ₩102,357 | ₩103,226 | -1.54% | 83.5만 |
|---|
| 2026.07.13 | ₩105,847 | ₩108,388 | ₩103,788 | ₩104,015 | -1.73% | 125.3만 |
|---|
| 2026.07.10 | ₩103,667 | ₩107,104 | ₩102,825 | ₩106,142 | +2.39% | 87.1만 |
|---|
| 2026.07.09 | ₩101,341 | ₩103,962 | ₩99,843 | ₩103,360 | +1.99% | 60.6만 |
|---|
| 2026.07.08 | ₩101,488 | ₩102,089 | ₩98,826 | ₩101,180 | -0.30% | 108.3만 |
|---|
| 2026.07.07 | ₩102,919 | ₩103,975 | ₩101,474 | ₩103,039 | +0.12% | 96만 |
|---|
| 2026.07.06 | ₩101,822 | ₩102,959 | ₩98,773 | ₩102,745 | +0.91% | 83.2만 |
|---|
| 2026.07.02 | ₩101,835 | ₩104,309 | ₩98,800 | ₩100,605 | -1.21% | 90만 |
|---|
| 2026.07.01 | ₩98,439 | ₩101,969 | ₩97,529 | ₩101,367 | +2.98% | 83.6만 |
|---|
| 2026.06.30 | ₩97,516 | ₩100,257 | ₩95,617 | ₩99,308 | +1.84% | 114.8만 |
|---|
| 2026.06.29 | ₩98,131 | ₩98,987 | ₩95,911 | ₩98,011 | -0.12% | 135.9만 |
|---|
| 2026.06.26 | ₩95,724 | ₩100,445 | ₩95,202 | ₩99,468 | +3.91% | 111.3만 |
|---|
| 2026.06.25 | ₩93,838 | ₩96,780 | ₩92,474 | ₩96,299 | +2.62% | 158.8만 |
|---|
| 2026.06.24 | ₩98,639 | ₩99,629 | ₩96,901 | ₩97,235 | -1.42% | 136.3만 |
|---|
| 2026.06.23 | ₩103,293 | ₩103,734 | ₩97,864 | ₩98,171 | -4.96% | 112.4만 |
|---|
| 2026.06.22 | ₩104,483 | ₩106,583 | ₩102,932 | ₩104,269 | -0.20% | 137.6만 |
|---|
| 2026.06.18 | ₩102,945 | ₩105,165 | ₩102,812 | ₩103,066 | +0.12% | 116.8만 |
|---|
| 2026.06.17 | ₩108,763 | ₩110,434 | ₩101,942 | ₩102,196 | -6.04% | 83.7만 |
|---|
| 2026.06.16 | ₩111,303 | ₩113,537 | ₩108,870 | ₩109,217 | -1.87% | 67.6만 |
|---|
| 2026.06.15 | ₩110,902 | ₩114,045 | ₩110,207 | ₩111,344 | +0.40% | 95.5만 |
|---|
| 2026.06.12 | ₩110,755 | ₩111,825 | ₩108,776 | ₩109,605 | -1.04% | 69.3만 |
|---|
| 2026.06.11 | ₩106,342 | ₩109,659 | ₩104,537 | ₩109,405 | +2.88% | 84.2만 |
|---|
| 2026.06.10 | ₩104,751 | ₩106,650 | ₩101,916 | ₩104,737 | -0.01% | 111.3만 |
|---|
| 2026.06.09 | ₩104,229 | ₩109,659 | ₩103,774 | ₩106,877 | +2.54% | 118만 |
|---|
| 2026.06.08 | ₩103,774 | ₩104,229 | ₩100,792 | ₩102,705 | -1.03% | 153.6만 |
|---|
| 2026.06.05 | ₩103,467 | ₩110,087 | ₩102,170 | ₩104,042 | +0.56% | 207.9만 |
|---|
| 2026.06.04 | ₩96,286 | ₩104,604 | ₩92,274 | ₩104,523 | +8.56% | 533.3만 |
|---|
| 2026.06.03 | ₩129,959 | ₩134,733 | ₩128,769 | ₩131,055 | +0.84% | 306.5만 |
|---|
| 2026.06.02 | ₩123,567 | ₩130,240 | ₩123,179 | ₩129,999 | +5.21% | 156.1만 |
|---|
| 2026.06.01 | ₩124,476 | ₩126,415 | ₩121,026 | ₩124,890 | +0.33% | 79.3만 |
|---|
| 2026.05.29 | ₩128,795 | ₩129,250 | ₩123,486 | ₩124,743 | -3.15% | 124.7만 |
|---|
| 2026.05.28 | ₩127,418 | ₩131,350 | ₩125,853 | ₩129,437 | +1.58% | 77.4만 |
|---|
| 2026.05.27 | ₩130,012 | ₩130,761 | ₩127,070 | ₩128,648 | -1.05% | 99.2만 |
|---|
| 2026.05.26 | ₩120,344 | ₩126,295 | ₩120,344 | ₩126,268 | +4.92% | 91.2만 |
|---|
| 2026.05.22 | ₩116,345 | ₩119,006 | ₩115,583 | ₩118,913 | +2.21% | 58.2만 |
|---|
| 2026.05.21 | ₩112,734 | ₩116,479 | ₩111,183 | ₩115,957 | +2.86% | 89.2만 |
|---|
| 2026.05.20 | ₩106,610 | ₩114,379 | ₩104,978 | ₩113,216 | +6.20% | 83.7만 |
|---|
| 2026.05.19 | ₩106,717 | ₩107,439 | ₩104,777 | ₩106,208 | -0.48% | 75.4만 |
|---|
| 2026.05.18 | ₩107,867 | ₩110,595 | ₩106,730 | ₩107,425 | -0.41% | 77.7만 |
|---|
| 2026.05.15 | ₩107,198 | ₩108,268 | ₩105,660 | ₩106,248 | -0.89% | 84.6만 |
|---|
| 2026.05.14 | ₩108,295 | ₩109,806 | ₩107,345 | ₩107,947 | -0.32% | 115.3만 |
|---|
| 2026.05.13 | ₩109,699 | ₩109,899 | ₩104,965 | ₩107,372 | -2.12% | 82.8만 |
|---|
| 2026.05.12 | ₩110,501 | ₩110,809 | ₩107,011 | ₩110,301 | -0.18% | 115.9만 |
|---|
| 2026.05.11 | ₩119,046 | ₩119,167 | ₩109,752 | ₩111,397 | -6.43% | 121.9만 |
|---|
| 2026.05.08 | ₩119,207 | ₩120,919 | ₩117,495 | ₩119,662 | +0.38% | 77.3만 |
|---|
| 2026.05.07 | ₩124,061 | ₩124,128 | ₩116,131 | ₩118,512 | -4.47% | 109.8만 |
|---|
| 2026.05.06 | ₩120,304 | ₩123,674 | ₩120,304 | ₩122,858 | +2.12% | 93.7만 |
|---|
| 2026.05.05 | ₩118,552 | ₩119,835 | ₩115,770 | ₩118,110 | -0.37% | 149.3만 |
|---|
| 2026.05.04 | ₩123,714 | ₩124,356 | ₩118,043 | ₩118,164 | -4.49% | 80.3만 |
|---|
| 2026.05.01 | ₩123,620 | ₩124,824 | ₩121,761 | ₩122,550 | -0.87% | 62.7만 |
|---|
| 2026.04.30 | ₩122,055 | ₩124,235 | ₩120,892 | ₩122,283 | +0.19% | 110.6만 |
|---|
| 2026.04.29 | ₩123,473 | ₩124,436 | ₩120,945 | ₩121,694 | -1.44% | 80.3만 |
|---|
| 2026.04.28 | ₩125,827 | ₩126,709 | ₩123,647 | ₩124,008 | -1.45% | 68.1만 |
|---|
| 2026.04.27 | ₩125,171 | ₩127,070 | ₩122,671 | ₩124,890 | -0.22% | 97.6만 |
|---|
| 2026.04.24 | ₩127,164 | ₩127,164 | ₩123,674 | ₩125,225 | -1.52% | 97만 |
|---|
| 2026.04.23 | ₩125,198 | ₩128,822 | ₩125,198 | ₩127,512 | +1.85% | 105.4만 |
|---|
| 2026.04.22 | ₩133,409 | ₩133,931 | ₩123,887 | ₩125,064 | -6.26% | 143.3만 |
|---|
| 2026.04.21 | ₩131,831 | ₩133,730 | ₩130,801 | ₩132,139 | +0.23% | 90.8만 |
|---|
| 2026.04.20 | ₩125,211 | ₩132,125 | ₩125,211 | ₩131,564 | +5.07% | 138.7만 |
|---|
| 2026.04.17 | ₩120,357 | ₩128,327 | ₩120,357 | ₩125,934 | +4.63% | 122.1만 |
|---|
| 2026.04.16 | ₩117,241 | ₩120,584 | ₩116,546 | ₩119,648 | +2.05% | 159만 |
|---|
| 2026.04.15 | ₩117,107 | ₩118,177 | ₩113,898 | ₩116,599 | -0.43% | 124.7만 |
|---|
| 2026.04.14 | ₩118,378 | ₩120,130 | ₩116,960 | ₩117,589 | -0.67% | 133.9만 |
|---|
| 2026.04.13 | ₩119,581 | ₩119,755 | ₩115,142 | ₩119,033 | -0.46% | 162.9만 |
|---|
| 2026.04.10 | ₩121,708 | ₩122,109 | ₩119,194 | ₩121,347 | -0.30% | 98.6만 |
|---|
| 2026.04.09 | ₩116,853 | ₩122,443 | ₩115,837 | ₩121,815 | +4.25% | 155.8만 |
|---|
| 2026.04.08 | ₩114,580 | ₩117,682 | ₩114,098 | ₩117,014 | +2.12% | 215.3만 |
|---|
| 2026.04.07 | ₩107,452 | ₩111,237 | ₩106,543 | ₩110,501 | +2.84% | 150.6만 |
|---|
| 2026.04.06 | ₩103,146 | ₩108,147 | ₩102,263 | ₩108,094 | +4.80% | 161.2만 |
|---|
| 2026.04.02 | ₩99,843 | ₩103,400 | ₩95,082 | ₩103,119 | +3.28% | 144.5만 |
|---|
| 2026.04.01 | ₩96,620 | ₩105,406 | ₩92,474 | ₩102,384 | +5.97% | 264.5만 |
|---|
| 2026.03.31 | ₩90,161 | ₩93,611 | ₩89,198 | ₩93,290 | +3.47% | 226.1만 |
|---|
| 2026.03.30 | ₩89,251 | ₩90,936 | ₩88,623 | ₩89,011 | -0.27% | 200만 |
|---|
| 2026.03.27 | ₩88,128 | ₩89,947 | ₩87,941 | ₩88,797 | +0.76% | 121.4만 |
|---|
| 2026.03.26 | ₩89,840 | ₩92,234 | ₩88,837 | ₩88,864 | -1.09% | 97.8만 |
|---|
| 2026.03.25 | ₩88,823 | ₩90,308 | ₩86,831 | ₩89,706 | +0.99% | 77.6만 |
|---|
| 2026.03.24 | ₩87,352 | ₩89,238 | ₩87,352 | ₩88,021 | +0.77% | 104.2만 |
|---|
| 2026.03.23 | ₩86,884 | ₩89,505 | ₩86,082 | ₩88,676 | +2.06% | 134.3만 |
|---|
| 2026.03.20 | ₩84,705 | ₩86,443 | ₩83,902 | ₩84,611 | -0.11% | 153.1만 |
|---|
| 2026.03.19 | ₩82,351 | ₩86,055 | ₩81,442 | ₩85,587 | +3.93% | 114.8만 |
|---|
| 2026.03.18 | ₩83,916 | ₩86,497 | ₩82,578 | ₩83,140 | -0.92% | 115.1만 |
|---|
| 2026.03.17 | ₩84,357 | ₩85,881 | ₩83,996 | ₩84,878 | +0.62% | 70.4만 |
|---|
| 2026.03.16 | ₩82,244 | ₩83,702 | ₩82,003 | ₩83,407 | +1.41% | 64.4만 |
|---|
| 2026.03.13 | ₩82,338 | ₩82,592 | ₩80,612 | ₩81,401 | -1.14% | 80.1만 |
|---|
| 2026.03.12 | ₩80,465 | ₩82,418 | ₩79,703 | ₩81,870 | +1.75% | 86.1만 |
|---|
| 2026.03.11 | ₩84,344 | ₩84,972 | ₩81,455 | ₩81,615 | -3.23% | 109만 |
|---|
| 2026.03.10 | ₩85,734 | ₩87,406 | ₩84,250 | ₩84,277 | -1.70% | 117.8만 |
|---|
| 2026.03.09 | ₩84,664 | ₩86,818 | ₩82,043 | ₩86,336 | +1.97% | 95.4만 |
|---|
| 2026.03.06 | ₩87,927 | ₩88,128 | ₩85,066 | ₩86,804 | -1.28% | 112.9만 |
|---|
| 2026.03.05 | ₩87,887 | ₩89,078 | ₩86,737 | ₩87,794 | -0.11% | 64.9만 |
|---|
| 2026.03.04 | ₩89,479 | ₩89,479 | ₩86,991 | ₩88,382 | -1.23% | 55.3만 |
|---|
| 2026.03.03 | ₩86,122 | ₩89,546 | ₩85,587 | ₩89,011 | +3.35% | 72만 |
|---|
| 2026.03.02 | ₩88,556 | ₩89,840 | ₩87,072 | ₩89,051 | +0.56% | 108.8만 |
|---|
| 2026.02.27 | ₩91,926 | ₩92,608 | ₩90,067 | ₩91,739 | -0.20% | 99만 |
|---|
| 2026.02.26 | ₩92,514 | ₩94,360 | ₩92,127 | ₩93,771 | +1.36% | 51.6만 |
|---|
| 2026.02.25 | ₩92,461 | ₩92,769 | ₩90,388 | ₩91,846 | -0.67% | 53.3만 |
|---|
| 2026.02.24 | ₩92,461 | ₩93,852 | ₩92,140 | ₩92,341 | -0.13% | 80만 |
|---|
| 2026.02.23 | ₩95,095 | ₩95,283 | ₩90,963 | ₩92,434 | -2.80% | 73.6만 |
|---|
| 2026.02.20 | ₩92,822 | ₩96,780 | ₩92,742 | ₩96,513 | +3.98% | 115.3만 |
|---|
| 2026.02.19 | ₩92,006 | ₩93,424 | ₩91,672 | ₩93,170 | +1.26% | 68.8만 |
|---|
| 2026.02.18 | ₩91,792 | ₩93,303 | ₩91,351 | ₩92,728 | +1.02% | 69.2만 |
|---|
| 2026.02.17 | ₩92,849 | ₩94,213 | ₩91,137 | ₩92,715 | -0.14% | 81.8만 |
|---|
| 2026.02.13 | ₩91,244 | ₩92,541 | ₩90,161 | ₩91,886 | +0.70% | 74만 |
|---|
| 2026.02.12 | ₩92,434 | ₩93,544 | ₩89,519 | ₩91,137 | -1.40% | 75.1만 |
|---|
| 2026.02.11 | ₩91,659 | ₩94,012 | ₩91,097 | ₩91,659 | 0.00% | 78.8만 |
|---|
| 2026.02.10 | ₩89,612 | ₩92,849 | ₩89,599 | ₩91,659 | +2.28% | 95.2만 |
|---|
| 2026.02.09 | ₩88,262 | ₩89,104 | ₩86,363 | ₩89,037 | +0.88% | 94.4만 |
|---|
| 2026.02.06 | ₩86,657 | ₩89,332 | ₩85,908 | ₩88,422 | +2.04% | 92.6만 |
|---|
| 2026.02.05 | ₩86,925 | ₩87,727 | ₩83,728 | ₩86,403 | -0.60% | 101.9만 |
|---|
| 2026.02.04 | ₩83,969 | ₩87,901 | ₩83,969 | ₩87,794 | +4.55% | 90.6만 |
|---|
| 2026.02.03 | ₩83,755 | ₩85,948 | ₩82,525 | ₩83,207 | -0.65% | 93.3만 |
|---|
| 2026.02.02 | ₩83,180 | ₩84,745 | ₩82,271 | ₩83,982 | +0.96% | 100.5만 |
|---|
| 2026.01.30 | ₩83,688 | ₩84,357 | ₩81,843 | ₩83,394 | -0.35% | 104.4만 |
|---|
| 2026.01.29 | ₩82,150 | ₩83,367 | ₩80,813 | ₩83,127 | +1.19% | 118만 |
|---|
| 2026.01.28 | ₩83,153 | ₩84,210 | ₩81,682 | ₩81,883 | -1.53% | 96.6만 |
|---|
| 2026.01.27 | ₩83,193 | ₩83,555 | ₩81,910 | ₩83,394 | +0.24% | 94.2만 |
|---|
| 2026.01.26 | ₩81,976 | ₩83,434 | ₩81,134 | ₩82,953 | +1.19% | 104.2만 |
|---|
| 2026.01.23 | ₩81,589 | ₩82,231 | ₩81,000 | ₩82,043 | +0.56% | 97.3만 |
|---|
| 2026.01.22 | ₩84,116 | ₩85,173 | ₩81,709 | ₩82,498 | -1.92% | 112.4만 |
|---|
| 2026.01.21 | ₩83,835 | ₩84,999 | ₩82,271 | ₩83,300 | -0.64% | 143.6만 |
|---|
| 2026.01.20 | ₩84,919 | ₩85,587 | ₩82,257 | ₩82,886 | -2.39% | 133.8만 |
|---|
| 2026.01.16 | ₩89,653 | ₩89,666 | ₩86,189 | ₩86,430 | -3.59% | 112.4만 |
|---|
| 2026.01.15 | ₩87,446 | ₩90,522 | ₩86,657 | ₩90,388 | +3.36% | 85.2만 |
|---|
| 2026.01.14 | ₩87,847 | ₩91,097 | ₩87,138 | ₩87,727 | -0.14% | 94.1만 |
|---|
| 2026.01.13 | ₩86,563 | ₩88,262 | ₩86,563 | ₩87,607 | +1.21% | 82.7만 |
|---|
| 2026.01.12 | ₩86,617 | ₩88,061 | ₩85,520 | ₩86,323 | -0.34% | 99.2만 |
|---|
| 2026.01.09 | ₩91,632 | ₩92,073 | ₩86,456 | ₩88,583 | -3.33% | 148.7만 |
|---|
| 2026.01.08 | ₩87,259 | ₩92,581 | ₩87,232 | ₩91,378 | +4.72% | 176.7만 |
|---|
| 2026.01.07 | ₩92,875 | ₩92,956 | ₩87,740 | ₩88,275 | -4.95% | 119.6만 |
|---|
| 2026.01.06 | ₩91,338 | ₩93,959 | ₩90,669 | ₩93,624 | +2.50% | 114.4만 |
|---|
| 2026.01.05 | ₩90,709 | ₩92,541 | ₩90,188 | ₩91,458 | +0.83% | 73.5만 |
|---|
| 2026.01.02 | ₩90,589 | ₩91,565 | ₩89,198 | ₩90,696 | +0.12% | 67.8만 |
|---|
| 2025.12.31 | ₩90,936 | ₩91,150 | ₩89,292 | ₩89,626 | -1.44% | 67.2만 |
|---|
| 2025.12.30 | ₩91,110 | ₩91,338 | ₩90,522 | ₩91,043 | -0.07% | 57.2만 |
|---|
| 2025.12.29 | ₩90,776 | ₩91,378 | ₩89,947 | ₩91,231 | +0.50% | 79.8만 |
|---|
| 2025.12.26 | ₩92,086 | ₩92,207 | ₩91,097 | ₩91,806 | -0.30% | 37.8만 |
|---|
| 2025.12.24 | ₩91,190 | ₩92,300 | ₩90,642 | ₩92,153 | +1.06% | 27.3만 |
|---|
| 2025.12.23 | ₩92,862 | ₩93,036 | ₩90,562 | ₩91,043 | -1.96% | 60.6만 |
|---|
| 2025.12.22 | ₩95,055 | ₩95,122 | ₩91,819 | ₩92,809 | -2.36% | 76.9만 |
|---|
| 2025.12.19 | ₩94,347 | ₩95,122 | ₩93,384 | ₩94,413 | +0.07% | 123.9만 |
|---|
| 2025.12.18 | ₩96,754 | ₩97,516 | ₩94,560 | ₩94,988 | -1.82% | 117만 |
|---|
| 2025.12.17 | ₩95,684 | ₩97,449 | ₩94,908 | ₩95,911 | +0.24% | 74.5만 |
|---|
| 2025.12.16 | ₩99,562 | ₩100,364 | ₩97,048 | ₩97,529 | -2.04% | 74.2만 |
|---|
| 2025.12.15 | ₩100,899 | ₩101,929 | ₩99,321 | ₩99,629 | -1.26% | 82.2만 |
|---|
| 2025.12.12 | ₩104,457 | ₩105,446 | ₩100,525 | ₩100,659 | -3.64% | 77.5만 |
|---|
| 2025.12.11 | ₩102,063 | ₩104,791 | ₩100,846 | ₩103,333 | +1.24% | 102.5만 |
|---|
| 2025.12.10 | ₩99,709 | ₩102,263 | ₩99,241 | ₩101,006 | +1.30% | 131.9만 |
|---|
| 2025.12.09 | ₩100,832 | ₩102,665 | ₩100,097 | ₩101,795 | +0.95% | 76.6만 |
|---|
| 2025.12.08 | ₩103,895 | ₩103,895 | ₩99,656 | ₩100,084 | -3.67% | 125.5만 |
|---|
| 2025.12.05 | ₩102,491 | ₩105,139 | ₩101,635 | ₩104,965 | +2.41% | 142.1만 |
|---|
| 2025.12.04 | ₩113,671 | ₩113,671 | ₩102,263 | ₩103,186 | -9.22% | 313.7만 |
|---|
| 2025.12.03 | ₩114,673 | ₩118,498 | ₩114,112 | ₩117,081 | +2.10% | 183.6만 |
|---|
| 2025.12.02 | ₩114,339 | ₩114,807 | ₩111,852 | ₩113,323 | -0.89% | 84.9만 |
|---|
| 2025.12.01 | ₩111,651 | ₩115,810 | ₩110,769 | ₩114,005 | +2.11% | 76.9만 |
|---|
| 2025.11.28 | ₩112,614 | ₩114,433 | ₩112,360 | ₩113,350 | +0.65% | 31.2만 |
|---|
| 2025.11.26 | ₩109,511 | ₩112,895 | ₩109,511 | ₩112,587 | +2.81% | 62만 |
|---|
| 2025.11.25 | ₩105,393 | ₩111,036 | ₩104,443 | ₩109,699 | +4.09% | 78.4만 |
|---|
| 2025.11.24 | ₩102,344 | ₩104,697 | ₩101,702 | ₩104,122 | +1.74% | 81.7만 |
|---|
| 2025.11.21 | ₩98,412 | ₩102,959 | ₩97,623 | ₩102,464 | +4.12% | 71.3만 |
|---|
| 2025.11.20 | ₩98,332 | ₩99,950 | ₩97,141 | ₩97,342 | -1.01% | 60만 |
|---|
| 2025.11.19 | ₩98,679 | ₩99,214 | ₩96,620 | ₩97,436 | -1.26% | 54.3만 |
|---|
| 2025.11.18 | ₩99,348 | ₩100,298 | ₩97,168 | ₩98,519 | -0.83% | 74만 |
|---|
| 2025.11.17 | ₩103,413 | ₩104,042 | ₩101,033 | ₩101,742 | -1.62% | 50만 |
|---|
| 2025.11.14 | ₩102,638 | ₩105,526 | ₩102,638 | ₩103,975 | +1.30% | 33.5만 |
|---|
| 2025.11.13 | ₩107,091 | ₩108,268 | ₩104,243 | ₩104,751 | -2.19% | 48.6만 |
|---|
| 2025.11.12 | ₩103,494 | ₩107,305 | ₩103,387 | ₩107,011 | +3.40% | 54.1만 |
|---|
| 2025.11.11 | ₩102,959 | ₩103,440 | ₩101,956 | ₩102,330 | -0.61% | 41.6만 |
|---|
| 2025.11.10 | ₩104,430 | ₩104,751 | ₩101,702 | ₩102,344 | -2.00% | 61.5만 |
|---|
| 2025.11.07 | ₩101,367 | ₩103,681 | ₩100,966 | ₩102,584 | +1.20% | 47.5만 |
|---|
| 2025.11.06 | ₩103,694 | ₩104,898 | ₩101,354 | ₩101,621 | -2.00% | 61.8만 |
|---|
| 2025.11.05 | ₩100,525 | ₩106,195 | ₩99,870 | ₩104,229 | +3.68% | 65.9만 |
|---|
| 2025.11.04 | ₩100,939 | ₩101,287 | ₩99,428 | ₩100,338 | -0.60% | 74.5만 |
|---|
| 2025.11.03 | ₩104,871 | ₩104,871 | ₩101,835 | ₩102,544 | -2.22% | 47.4만 |
|---|
| 2025.10.31 | ₩103,614 | ₩104,818 | ₩102,223 | ₩104,751 | +1.10% | 63.3만 |
|---|
| 2025.10.30 | ₩106,676 | ₩107,773 | ₩104,657 | ₩104,818 | -1.74% | 64.8만 |
|---|
| 2025.10.29 | ₩111,063 | ₩112,173 | ₩106,864 | ₩107,693 | -3.03% | 60.4만 |
|---|
| 2025.10.28 | ₩114,085 | ₩114,085 | ₩111,397 | ₩112,186 | -1.66% | 46.2만 |
|---|
| 2025.10.27 | ₩113,657 | ₩116,118 | ₩113,657 | ₩114,326 | +0.59% | 43.2만 |
|---|
| 2025.10.24 | ₩116,225 | ₩116,225 | ₩114,018 | ₩114,379 | -1.59% | 40.7만 |
|---|
| 2025.10.23 | ₩114,058 | ₩116,773 | ₩113,898 | ₩115,890 | +1.61% | 52.9만 |
|---|
| 2025.10.22 | ₩112,320 | ₩114,767 | ₩112,320 | ₩113,122 | +0.71% | 58.9만 |
|---|
| 2025.10.21 | ₩110,033 | ₩114,566 | ₩109,351 | ₩113,309 | +2.98% | 64.6만 |
|---|
| 2025.10.20 | ₩109,926 | ₩112,039 | ₩109,538 | ₩109,792 | -0.12% | 49.7만 |
|---|
| 2025.10.17 | ₩108,816 | ₩110,849 | ₩107,853 | ₩109,445 | +0.58% | 46.3만 |
|---|
| 2025.10.16 | ₩111,103 | ₩111,745 | ₩107,572 | ₩109,284 | -1.64% | 62.1만 |
|---|
| 2025.10.15 | ₩112,801 | ₩114,660 | ₩110,728 | ₩111,170 | -1.45% | 52.5만 |
|---|
| 2025.10.14 | ₩105,165 | ₩112,561 | ₩105,165 | ₩111,130 | +5.67% | 75만 |
|---|
| 2025.10.13 | ₩104,202 | ₩107,519 | ₩104,136 | ₩107,091 | +2.77% | 66.1만 |
|---|
| 2025.10.10 | ₩108,014 | ₩108,121 | ₩102,116 | ₩102,290 | -5.30% | 87.8만 |
|---|