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 | ₩108,740 | ₩110,289 | ₩107,444 | ₩108,646 | -0.09% | 71.2만 |
| 2026.10.08 | ₩103,531 | ₩110,209 | ₩103,464 | ₩108,366 | +4.67% | 133.4만 |
| 2026.10.07 | ₩103,678 | ₩105,374 | ₩102,690 | ₩104,613 | +0.90% | 83.6만 |
| 2026.10.06 | ₩100,393 | ₩105,174 | ₩100,005 | ₩104,453 | +4.04% | 82.5만 |
| 2026.10.05 | ₩100,633 | ₩100,847 | ₩98,630 | ₩100,032 | -0.60% | 103.5만 |
| 2026.10.02 | ₩102,129 | ₩103,170 | ₩100,166 | ₩100,873 | -1.23% | 71.1만 |
| 2026.10.01 | ₩98,563 | ₩102,155 | ₩97,534 | ₩101,301 | +2.78% | 74.1만 |
| 2026.09.30 | ₩101,741 | ₩102,302 | ₩98,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,897 |
| -2.80% |
| 74.4만 |
| 2026.09.29 | ₩101,501 | ₩102,129 | ₩100,259 | ₩101,154 | -0.34% | 75.3만 |
|---|
| 2026.09.28 | ₩100,593 | ₩102,155 | ₩99,351 | ₩101,140 | +0.54% | 77.1만 |
|---|
| 2026.09.25 | ₩101,394 | ₩102,596 | ₩100,406 | ₩101,488 | +0.09% | 71.4만 |
|---|
| 2026.09.24 | ₩101,181 | ₩102,596 | ₩100,566 | ₩101,221 | +0.04% | 95.8만 |
|---|
| 2026.09.23 | ₩101,234 | ₩103,237 | ₩100,366 | ₩100,686 | -0.54% | 85만 |
|---|
| 2026.09.22 | ₩99,484 | ₩103,531 | ₩99,484 | ₩101,354 | +1.88% | 90.6만 |
|---|
| 2026.09.21 | ₩98,910 | ₩99,378 | ₩97,454 | ₩98,029 | -0.89% | 80.7만 |
|---|
| 2026.09.18 | ₩97,641 | ₩98,202 | ₩96,079 | ₩97,962 | +0.33% | 121.1만 |
|---|
| 2026.09.17 | ₩97,201 | ₩99,711 | ₩96,573 | ₩98,216 | +1.04% | 94.6만 |
|---|
| 2026.09.16 | ₩96,079 | ₩98,777 | ₩94,903 | ₩95,758 | -0.33% | 86.7만 |
|---|
| 2026.09.15 | ₩97,374 | ₩97,615 | ₩95,558 | ₩95,638 | -1.78% | 105만 |
|---|
| 2026.09.14 | ₩97,014 | ₩97,948 | ₩94,436 | ₩97,508 | +0.51% | 142.1만 |
|---|
| 2026.09.11 | ₩94,009 | ₩95,077 | ₩92,727 | ₩94,343 | +0.36% | 87.3만 |
|---|
| 2026.09.10 | ₩91,084 | ₩92,633 | ₩90,309 | ₩92,620 | +1.69% | 110.9만 |
|---|
| 2026.09.09 | ₩94,596 | ₩95,504 | ₩91,444 | ₩91,498 | -3.28% | 104.1만 |
|---|
| 2026.09.08 | ₩99,498 | ₩100,753 | ₩94,583 | ₩95,171 | -4.35% | 112만 |
|---|
| 2026.09.04 | ₩97,214 | ₩100,499 | ₩97,214 | ₩99,271 | +2.12% | 130.1만 |
|---|
| 2026.09.03 | ₩100,112 | ₩102,556 | ₩95,171 | ₩96,773 | -3.34% | 267.6만 |
|---|
| 2026.09.02 | ₩97,628 | ₩98,950 | ₩95,438 | ₩96,546 | -1.11% | 152.4만 |
|---|
| 2026.09.01 | ₩97,054 | ₩99,110 | ₩96,252 | ₩97,321 | +0.28% | 117.2만 |
|---|
| 2026.08.31 | ₩100,967 | ₩100,967 | ₩98,095 | ₩99,044 | -1.90% | 79.5만 |
|---|
| 2026.08.28 | ₩102,222 | ₩103,411 | ₩100,406 | ₩101,221 | -0.98% | 69.8만 |
|---|
| 2026.08.27 | ₩103,544 | ₩104,119 | ₩100,860 | ₩101,715 | -1.77% | 88.2만 |
|---|
| 2026.08.26 | ₩100,099 | ₩104,933 | ₩99,698 | ₩104,853 | +4.75% | 131.8만 |
|---|
| 2026.08.25 | ₩102,903 | ₩102,903 | ₩98,883 | ₩99,524 | -3.28% | 102.2만 |
|---|
| 2026.08.24 | ₩104,840 | ₩105,828 | ₩101,982 | ₩102,877 | -1.87% | 67.6만 |
|---|
| 2026.08.21 | ₩103,144 | ₩105,561 | ₩102,823 | ₩104,840 | +1.64% | 68.6만 |
|---|
| 2026.08.20 | ₩103,771 | ₩103,918 | ₩100,620 | ₩101,621 | -2.07% | 79.9만 |
|---|
| 2026.08.19 | ₩105,748 | ₩107,618 | ₩104,773 | ₩105,494 | -0.24% | 75.2만 |
|---|
| 2026.08.18 | ₩105,347 | ₩107,685 | ₩105,040 | ₩105,147 | -0.19% | 79.2만 |
|---|
| 2026.08.17 | ₩108,486 | ₩109,033 | ₩102,623 | ₩104,413 | -3.75% | 110.1만 |
|---|
| 2026.08.14 | ₩109,261 | ₩110,569 | ₩108,165 | ₩110,142 | +0.81% | 83.8만 |
|---|
| 2026.08.13 | ₩110,463 | ₩110,997 | ₩108,446 | ₩109,060 | -1.27% | 86.6만 |
|---|
| 2026.08.12 | ₩113,521 | ₩113,588 | ₩108,686 | ₩108,967 | -4.01% | 97.1만 |
|---|
| 2026.08.11 | ₩115,137 | ₩115,778 | ₩112,185 | ₩113,334 | -1.57% | 57.4만 |
|---|
| 2026.08.10 | ₩118,142 | ₩118,155 | ₩114,856 | ₩116,366 | -1.50% | 66.7만 |
|---|
| 2026.08.07 | ₩114,416 | ₩118,182 | ₩113,521 | ₩116,967 | +2.23% | 71.8만 |
|---|
| 2026.08.06 | ₩116,432 | ₩119,691 | ₩115,137 | ₩115,591 | -0.72% | 118.1만 |
|---|
| 2026.08.05 | ₩118,289 | ₩121,708 | ₩115,925 | ₩116,285 | -1.69% | 121.3만 |
|---|
| 2026.08.04 | ₩116,018 | ₩120,199 | ₩115,871 | ₩118,569 | +2.20% | 137.9만 |
|---|
| 2026.08.03 | ₩118,356 | ₩120,439 | ₩116,326 | ₩118,596 | +0.20% | 68.8만 |
|---|
| 2026.07.31 | ₩115,457 | ₩117,033 | ₩113,521 | ₩115,738 | +0.24% | 79만 |
|---|
| 2026.07.30 | ₩118,088 | ₩118,088 | ₩114,723 | ₩116,205 | -1.59% | 84.8만 |
|---|
| 2026.07.29 | ₩113,708 | ₩119,090 | ₩112,372 | ₩117,982 | +3.76% | 83.9만 |
|---|
| 2026.07.28 | ₩113,534 | ₩116,339 | ₩113,000 | ₩116,085 | +2.25% | 91.6만 |
|---|
| 2026.07.27 | ₩108,940 | ₩112,185 | ₩108,940 | ₩112,092 | +2.89% | 95.8만 |
|---|
| 2026.07.24 | ₩106,229 | ₩108,286 | ₩104,119 | ₩107,391 | +1.09% | 81만 |
|---|
| 2026.07.23 | ₩105,227 | ₩105,307 | ₩102,890 | ₩103,905 | -1.26% | 48.9만 |
|---|
| 2026.07.22 | ₩105,347 | ₩108,847 | ₩104,867 | ₩106,950 | +1.52% | 74.6만 |
|---|
| 2026.07.21 | ₩104,720 | ₩105,548 | ₩103,170 | ₩105,040 | +0.31% | 85.1만 |
|---|
| 2026.07.20 | ₩103,958 | ₩104,960 | ₩102,169 | ₩103,170 | -0.76% | 83.5만 |
|---|
| 2026.07.17 | ₩105,801 | ₩107,805 | ₩103,638 | ₩104,372 | -1.35% | 72.1만 |
|---|
| 2026.07.16 | ₩104,867 | ₩108,165 | ₩104,626 | ₩106,616 | +1.67% | 91.6만 |
|---|
| 2026.07.15 | ₩101,167 | ₩107,364 | ₩100,766 | ₩105,067 | +3.85% | 109만 |
|---|
| 2026.07.14 | ₩104,706 | ₩105,788 | ₩102,222 | ₩103,090 | -1.54% | 83.5만 |
|---|
| 2026.07.13 | ₩105,708 | ₩108,246 | ₩103,651 | ₩103,878 | -1.73% | 125.3만 |
|---|
| 2026.07.10 | ₩103,531 | ₩106,963 | ₩102,690 | ₩106,002 | +2.39% | 87.1만 |
|---|
| 2026.07.09 | ₩101,207 | ₩103,825 | ₩99,711 | ₩103,224 | +1.99% | 60.6만 |
|---|
| 2026.07.08 | ₩101,354 | ₩101,955 | ₩98,696 | ₩101,047 | -0.30% | 108.3만 |
|---|
| 2026.07.07 | ₩102,783 | ₩103,838 | ₩101,341 | ₩102,903 | +0.12% | 96만 |
|---|
| 2026.07.06 | ₩101,688 | ₩102,823 | ₩98,643 | ₩102,610 | +0.91% | 83.2만 |
|---|
| 2026.07.02 | ₩101,701 | ₩104,172 | ₩98,670 | ₩100,473 | -1.21% | 90만 |
|---|
| 2026.07.01 | ₩98,309 | ₩101,835 | ₩97,401 | ₩101,234 | +2.98% | 83.6만 |
|---|
| 2026.06.30 | ₩97,388 | ₩100,125 | ₩95,491 | ₩99,177 | +1.84% | 114.8만 |
|---|
| 2026.06.29 | ₩98,002 | ₩98,857 | ₩95,785 | ₩97,882 | -0.12% | 135.9만 |
|---|
| 2026.06.26 | ₩95,598 | ₩100,312 | ₩95,077 | ₩99,337 | +3.91% | 111.3만 |
|---|
| 2026.06.25 | ₩93,715 | ₩96,653 | ₩92,353 | ₩96,172 | +2.62% | 158.8만 |
|---|
| 2026.06.24 | ₩98,509 | ₩99,498 | ₩96,773 | ₩97,107 | -1.42% | 136.3만 |
|---|
| 2026.06.23 | ₩103,157 | ₩103,598 | ₩97,735 | ₩98,042 | -4.96% | 112.4만 |
|---|
| 2026.06.22 | ₩104,346 | ₩106,443 | ₩102,797 | ₩104,132 | -0.20% | 137.6만 |
|---|
| 2026.06.18 | ₩102,810 | ₩105,027 | ₩102,676 | ₩102,930 | +0.12% | 116.8만 |
|---|
| 2026.06.17 | ₩108,619 | ₩110,289 | ₩101,808 | ₩102,062 | -6.04% | 83.7만 |
|---|
| 2026.06.16 | ₩111,157 | ₩113,387 | ₩108,726 | ₩109,074 | -1.87% | 67.6만 |
|---|
| 2026.06.15 | ₩110,756 | ₩113,895 | ₩110,062 | ₩111,197 | +0.40% | 95.5만 |
|---|
| 2026.06.12 | ₩110,609 | ₩111,678 | ₩108,633 | ₩109,461 | -1.04% | 69.3만 |
|---|
| 2026.06.11 | ₩106,202 | ₩109,514 | ₩104,399 | ₩109,261 | +2.88% | 84.2만 |
|---|
| 2026.06.10 | ₩104,613 | ₩106,509 | ₩101,782 | ₩104,599 | -0.01% | 111.3만 |
|---|
| 2026.06.09 | ₩104,092 | ₩109,514 | ₩103,638 | ₩106,736 | +2.54% | 118만 |
|---|
| 2026.06.08 | ₩103,638 | ₩104,092 | ₩100,660 | ₩102,569 | -1.03% | 153.6만 |
|---|
| 2026.06.05 | ₩103,331 | ₩109,942 | ₩102,035 | ₩103,905 | +0.56% | 207.9만 |
|---|
| 2026.06.04 | ₩96,159 | ₩104,466 | ₩92,152 | ₩104,386 | +8.56% | 533.3만 |
|---|
| 2026.06.03 | ₩129,788 | ₩134,556 | ₩128,599 | ₩130,883 | +0.84% | 306.5만 |
|---|
| 2026.06.02 | ₩123,404 | ₩130,068 | ₩123,017 | ₩129,828 | +5.21% | 156.1만 |
|---|
| 2026.06.01 | ₩124,312 | ₩126,249 | ₩120,866 | ₩124,726 | +0.33% | 79.3만 |
|---|
| 2026.05.29 | ₩128,626 | ₩129,080 | ₩123,324 | ₩124,579 | -3.15% | 124.7만 |
|---|
| 2026.05.28 | ₩127,250 | ₩131,177 | ₩125,688 | ₩129,267 | +1.58% | 77.4만 |
|---|
| 2026.05.27 | ₩129,841 | ₩130,589 | ₩126,903 | ₩128,479 | -1.05% | 99.2만 |
|---|
| 2026.05.26 | ₩120,185 | ₩126,128 | ₩120,185 | ₩126,102 | +4.92% | 91.2만 |
|---|
| 2026.05.22 | ₩116,192 | ₩118,850 | ₩115,431 | ₩118,756 | +2.21% | 58.2만 |
|---|
| 2026.05.21 | ₩112,586 | ₩116,326 | ₩111,037 | ₩115,805 | +2.86% | 89.2만 |
|---|
| 2026.05.20 | ₩106,469 | ₩114,229 | ₩104,840 | ₩113,067 | +6.20% | 83.7만 |
|---|
| 2026.05.19 | ₩106,576 | ₩107,297 | ₩104,640 | ₩106,069 | -0.48% | 75.4만 |
|---|
| 2026.05.18 | ₩107,725 | ₩110,449 | ₩106,589 | ₩107,284 | -0.41% | 77.7만 |
|---|
| 2026.05.15 | ₩107,057 | ₩108,125 | ₩105,521 | ₩106,109 | -0.89% | 84.6만 |
|---|
| 2026.05.14 | ₩108,152 | ₩109,661 | ₩107,204 | ₩107,805 | -0.32% | 115.3만 |
|---|
| 2026.05.13 | ₩109,554 | ₩109,755 | ₩104,827 | ₩107,231 | -2.12% | 82.8만 |
|---|
| 2026.05.12 | ₩110,356 | ₩110,663 | ₩106,870 | ₩110,155 | -0.18% | 115.9만 |
|---|
| 2026.05.11 | ₩118,890 | ₩119,010 | ₩109,608 | ₩111,250 | -6.43% | 121.9만 |
|---|
| 2026.05.08 | ₩119,050 | ₩120,760 | ₩117,341 | ₩119,504 | +0.38% | 77.3만 |
|---|
| 2026.05.07 | ₩123,898 | ₩123,965 | ₩115,978 | ₩118,356 | -4.47% | 109.8만 |
|---|
| 2026.05.06 | ₩120,145 | ₩123,511 | ₩120,145 | ₩122,696 | +2.12% | 93.7만 |
|---|
| 2026.05.05 | ₩118,396 | ₩119,678 | ₩115,618 | ₩117,955 | -0.37% | 149.3만 |
|---|
| 2026.05.04 | ₩123,551 | ₩124,192 | ₩117,888 | ₩118,008 | -4.49% | 80.3만 |
|---|
| 2026.05.01 | ₩123,457 | ₩124,659 | ₩121,601 | ₩122,389 | -0.87% | 62.7만 |
|---|
| 2026.04.30 | ₩121,895 | ₩124,072 | ₩120,733 | ₩122,122 | +0.19% | 110.6만 |
|---|
| 2026.04.29 | ₩123,310 | ₩124,272 | ₩120,786 | ₩121,534 | -1.44% | 80.3만 |
|---|
| 2026.04.28 | ₩125,661 | ₩126,542 | ₩123,484 | ₩123,845 | -1.45% | 68.1만 |
|---|
| 2026.04.27 | ₩125,007 | ₩126,903 | ₩122,509 | ₩124,726 | -0.22% | 97.6만 |
|---|
| 2026.04.24 | ₩126,996 | ₩126,996 | ₩123,511 | ₩125,060 | -1.52% | 97만 |
|---|
| 2026.04.23 | ₩125,033 | ₩128,653 | ₩125,033 | ₩127,344 | +1.85% | 105.4만 |
|---|
| 2026.04.22 | ₩133,233 | ₩133,754 | ₩123,724 | ₩124,900 | -6.26% | 143.3만 |
|---|
| 2026.04.21 | ₩131,658 | ₩133,554 | ₩130,629 | ₩131,965 | +0.23% | 90.8만 |
|---|
| 2026.04.20 | ₩125,047 | ₩131,951 | ₩125,047 | ₩131,390 | +5.07% | 138.7만 |
|---|
| 2026.04.17 | ₩120,199 | ₩128,158 | ₩120,199 | ₩125,768 | +4.63% | 122.1만 |
|---|
| 2026.04.16 | ₩117,087 | ₩120,426 | ₩116,392 | ₩119,491 | +2.05% | 159만 |
|---|
| 2026.04.15 | ₩116,953 | ₩118,022 | ₩113,748 | ₩116,446 | -0.43% | 124.7만 |
|---|
| 2026.04.14 | ₩118,222 | ₩119,972 | ₩116,806 | ₩117,434 | -0.67% | 133.9만 |
|---|
| 2026.04.13 | ₩119,424 | ₩119,598 | ₩114,990 | ₩118,876 | -0.46% | 162.9만 |
|---|
| 2026.04.10 | ₩121,547 | ₩121,948 | ₩119,037 | ₩121,187 | -0.30% | 98.6만 |
|---|
| 2026.04.09 | ₩116,699 | ₩122,282 | ₩115,684 | ₩121,654 | +4.25% | 155.8만 |
|---|
| 2026.04.08 | ₩114,429 | ₩117,528 | ₩113,948 | ₩116,860 | +2.12% | 215.3만 |
|---|
| 2026.04.07 | ₩107,311 | ₩111,090 | ₩106,402 | ₩110,356 | +2.84% | 150.6만 |
|---|
| 2026.04.06 | ₩103,010 | ₩108,005 | ₩102,129 | ₩107,952 | +4.80% | 161.2만 |
|---|
| 2026.04.02 | ₩99,711 | ₩103,264 | ₩94,957 | ₩102,983 | +3.28% | 144.5만 |
|---|
| 2026.04.01 | ₩96,493 | ₩105,267 | ₩92,353 | ₩102,249 | +5.97% | 264.5만 |
|---|
| 2026.03.31 | ₩90,042 | ₩93,488 | ₩89,081 | ₩93,167 | +3.47% | 226.1만 |
|---|
| 2026.03.30 | ₩89,134 | ₩90,817 | ₩88,506 | ₩88,894 | -0.27% | 200만 |
|---|
| 2026.03.27 | ₩88,012 | ₩89,828 | ₩87,825 | ₩88,680 | +0.76% | 121.4만 |
|---|
| 2026.03.26 | ₩89,722 | ₩92,112 | ₩88,720 | ₩88,747 | -1.09% | 97.8만 |
|---|
| 2026.03.25 | ₩88,707 | ₩90,189 | ₩86,717 | ₩89,588 | +0.99% | 77.6만 |
|---|
| 2026.03.24 | ₩87,237 | ₩89,121 | ₩87,237 | ₩87,905 | +0.77% | 104.2만 |
|---|
| 2026.03.23 | ₩86,770 | ₩89,388 | ₩85,969 | ₩88,560 | +2.06% | 134.3만 |
|---|
| 2026.03.20 | ₩84,593 | ₩86,329 | ₩83,792 | ₩84,500 | -0.11% | 153.1만 |
|---|
| 2026.03.19 | ₩82,243 | ₩85,942 | ₩81,334 | ₩85,475 | +3.93% | 114.8만 |
|---|
| 2026.03.18 | ₩83,805 | ₩86,383 | ₩82,470 | ₩83,031 | -0.92% | 115.1만 |
|---|
| 2026.03.17 | ₩84,246 | ₩85,768 | ₩83,885 | ₩84,767 | +0.62% | 70.4만 |
|---|
| 2026.03.16 | ₩82,136 | ₩83,591 | ₩81,895 | ₩83,298 | +1.41% | 64.4만 |
|---|
| 2026.03.13 | ₩82,229 | ₩82,483 | ₩80,506 | ₩81,294 | -1.14% | 80.1만 |
|---|
| 2026.03.12 | ₩80,359 | ₩82,309 | ₩79,598 | ₩81,762 | +1.75% | 86.1만 |
|---|
| 2026.03.11 | ₩84,233 | ₩84,860 | ₩81,348 | ₩81,508 | -3.23% | 109만 |
|---|
| 2026.03.10 | ₩85,621 | ₩87,291 | ₩84,139 | ₩84,166 | -1.70% | 117.8만 |
|---|
| 2026.03.09 | ₩84,553 | ₩86,703 | ₩81,935 | ₩86,222 | +1.97% | 95.4만 |
|---|
| 2026.03.06 | ₩87,812 | ₩88,012 | ₩84,954 | ₩86,690 | -1.28% | 112.9만 |
|---|
| 2026.03.05 | ₩87,772 | ₩88,960 | ₩86,623 | ₩87,678 | -0.11% | 64.9만 |
|---|
| 2026.03.04 | ₩89,361 | ₩89,361 | ₩86,877 | ₩88,266 | -1.23% | 55.3만 |
|---|
| 2026.03.03 | ₩86,009 | ₩89,428 | ₩85,475 | ₩88,894 | +3.35% | 72만 |
|---|
| 2026.03.02 | ₩88,439 | ₩89,722 | ₩86,957 | ₩88,934 | +0.56% | 108.8만 |
|---|
| 2026.02.27 | ₩91,805 | ₩92,486 | ₩89,949 | ₩91,618 | -0.20% | 99만 |
|---|
| 2026.02.26 | ₩92,393 | ₩94,236 | ₩92,005 | ₩93,648 | +1.36% | 51.6만 |
|---|
| 2026.02.25 | ₩92,339 | ₩92,646 | ₩90,269 | ₩91,725 | -0.67% | 53.3만 |
|---|
| 2026.02.24 | ₩92,339 | ₩93,728 | ₩92,019 | ₩92,219 | -0.13% | 80만 |
|---|
| 2026.02.23 | ₩94,970 | ₩95,157 | ₩90,843 | ₩92,313 | -2.80% | 73.6만 |
|---|
| 2026.02.20 | ₩92,700 | ₩96,653 | ₩92,620 | ₩96,386 | +3.98% | 115.3만 |
|---|
| 2026.02.19 | ₩91,885 | ₩93,301 | ₩91,551 | ₩93,047 | +1.26% | 68.8만 |
|---|
| 2026.02.18 | ₩91,671 | ₩93,181 | ₩91,231 | ₩92,606 | +1.02% | 69.2만 |
|---|
| 2026.02.17 | ₩92,727 | ₩94,089 | ₩91,017 | ₩92,593 | -0.14% | 81.8만 |
|---|
| 2026.02.13 | ₩91,124 | ₩92,419 | ₩90,042 | ₩91,765 | +0.70% | 74만 |
|---|
| 2026.02.12 | ₩92,313 | ₩93,421 | ₩89,401 | ₩91,017 | -1.40% | 75.1만 |
|---|
| 2026.02.11 | ₩91,538 | ₩93,888 | ₩90,977 | ₩91,538 | 0.00% | 78.8만 |
|---|
| 2026.02.10 | ₩89,495 | ₩92,727 | ₩89,481 | ₩91,538 | +2.28% | 95.2만 |
|---|
| 2026.02.09 | ₩88,146 | ₩88,987 | ₩86,249 | ₩88,920 | +0.88% | 94.4만 |
|---|
| 2026.02.06 | ₩86,543 | ₩89,214 | ₩85,795 | ₩88,306 | +2.04% | 92.6만 |
|---|
| 2026.02.05 | ₩86,810 | ₩87,611 | ₩83,618 | ₩86,289 | -0.60% | 101.9만 |
|---|
| 2026.02.04 | ₩83,859 | ₩87,785 | ₩83,859 | ₩87,678 | +4.55% | 90.6만 |
|---|
| 2026.02.03 | ₩83,645 | ₩85,835 | ₩82,416 | ₩83,097 | -0.65% | 93.3만 |
|---|
| 2026.02.02 | ₩83,071 | ₩84,633 | ₩82,162 | ₩83,872 | +0.96% | 100.5만 |
|---|
| 2026.01.30 | ₩83,578 | ₩84,246 | ₩81,735 | ₩83,284 | -0.35% | 104.4만 |
|---|
| 2026.01.29 | ₩82,042 | ₩83,258 | ₩80,707 | ₩83,017 | +1.19% | 118만 |
|---|
| 2026.01.28 | ₩83,044 | ₩84,099 | ₩81,575 | ₩81,775 | -1.53% | 96.6만 |
|---|
| 2026.01.27 | ₩83,084 | ₩83,445 | ₩81,802 | ₩83,284 | +0.24% | 94.2만 |
|---|
| 2026.01.26 | ₩81,869 | ₩83,324 | ₩81,027 | ₩82,844 | +1.19% | 104.2만 |
|---|
| 2026.01.23 | ₩81,481 | ₩82,122 | ₩80,894 | ₩81,935 | +0.56% | 97.3만 |
|---|
| 2026.01.22 | ₩84,005 | ₩85,061 | ₩81,601 | ₩82,389 | -1.92% | 112.4만 |
|---|
| 2026.01.21 | ₩83,725 | ₩84,887 | ₩82,162 | ₩83,191 | -0.64% | 143.6만 |
|---|
| 2026.01.20 | ₩84,807 | ₩85,475 | ₩82,149 | ₩82,777 | -2.39% | 133.8만 |
|---|
| 2026.01.16 | ₩89,535 | ₩89,548 | ₩86,076 | ₩86,316 | -3.59% | 112.4만 |
|---|
| 2026.01.15 | ₩87,331 | ₩90,403 | ₩86,543 | ₩90,269 | +3.36% | 85.2만 |
|---|
| 2026.01.14 | ₩87,732 | ₩90,977 | ₩87,024 | ₩87,611 | -0.14% | 94.1만 |
|---|
| 2026.01.13 | ₩86,450 | ₩88,146 | ₩86,450 | ₩87,491 | +1.21% | 82.7만 |
|---|
| 2026.01.12 | ₩86,503 | ₩87,945 | ₩85,408 | ₩86,209 | -0.34% | 99.2만 |
|---|
| 2026.01.09 | ₩91,511 | ₩91,952 | ₩86,343 | ₩88,466 | -3.33% | 148.7만 |
|---|
| 2026.01.08 | ₩87,144 | ₩92,459 | ₩87,117 | ₩91,257 | +4.72% | 176.7만 |
|---|
| 2026.01.07 | ₩92,753 | ₩92,833 | ₩87,625 | ₩88,159 | -4.95% | 119.6만 |
|---|
| 2026.01.06 | ₩91,217 | ₩93,835 | ₩90,550 | ₩93,501 | +2.50% | 114.4만 |
|---|
| 2026.01.05 | ₩90,590 | ₩92,419 | ₩90,069 | ₩91,338 | +0.83% | 73.5만 |
|---|
| 2026.01.02 | ₩90,469 | ₩91,444 | ₩89,081 | ₩90,576 | +0.12% | 67.8만 |
|---|
| 2025.12.31 | ₩90,817 | ₩91,030 | ₩89,174 | ₩89,508 | -1.44% | 67.2만 |
|---|
| 2025.12.30 | ₩90,990 | ₩91,217 | ₩90,403 | ₩90,924 | -0.07% | 57.2만 |
|---|
| 2025.12.29 | ₩90,656 | ₩91,257 | ₩89,828 | ₩91,111 | +0.50% | 79.8만 |
|---|
| 2025.12.26 | ₩91,965 | ₩92,085 | ₩90,977 | ₩91,685 | -0.30% | 37.8만 |
|---|
| 2025.12.24 | ₩91,070 | ₩92,179 | ₩90,523 | ₩92,032 | +1.06% | 27.3만 |
|---|
| 2025.12.23 | ₩92,740 | ₩92,914 | ₩90,443 | ₩90,924 | -1.96% | 60.6만 |
|---|
| 2025.12.22 | ₩94,930 | ₩94,997 | ₩91,698 | ₩92,686 | -2.36% | 76.9만 |
|---|
| 2025.12.19 | ₩94,222 | ₩94,997 | ₩93,261 | ₩94,289 | +0.07% | 123.9만 |
|---|
| 2025.12.18 | ₩96,626 | ₩97,388 | ₩94,436 | ₩94,863 | -1.82% | 117만 |
|---|
| 2025.12.17 | ₩95,558 | ₩97,321 | ₩94,783 | ₩95,785 | +0.24% | 74.5만 |
|---|
| 2025.12.16 | ₩99,431 | ₩100,232 | ₩96,920 | ₩97,401 | -2.04% | 74.2만 |
|---|
| 2025.12.15 | ₩100,766 | ₩101,795 | ₩99,191 | ₩99,498 | -1.26% | 82.2만 |
|---|
| 2025.12.12 | ₩104,319 | ₩105,307 | ₩100,393 | ₩100,526 | -3.64% | 77.5만 |
|---|
| 2025.12.11 | ₩101,928 | ₩104,653 | ₩100,713 | ₩103,197 | +1.24% | 102.5만 |
|---|
| 2025.12.10 | ₩99,578 | ₩102,129 | ₩99,110 | ₩100,873 | +1.30% | 131.9만 |
|---|
| 2025.12.09 | ₩100,700 | ₩102,529 | ₩99,965 | ₩101,661 | +0.95% | 76.6만 |
|---|
| 2025.12.08 | ₩103,758 | ₩103,758 | ₩99,524 | ₩99,952 | -3.67% | 125.5만 |
|---|
| 2025.12.05 | ₩102,356 | ₩105,000 | ₩101,501 | ₩104,827 | +2.41% | 142.1만 |
|---|
| 2025.12.04 | ₩113,521 | ₩113,521 | ₩102,129 | ₩103,050 | -9.22% | 313.7만 |
|---|
| 2025.12.03 | ₩114,523 | ₩118,342 | ₩113,962 | ₩116,927 | +2.10% | 183.6만 |
|---|
| 2025.12.02 | ₩114,189 | ₩114,656 | ₩111,705 | ₩113,174 | -0.89% | 84.9만 |
|---|
| 2025.12.01 | ₩111,504 | ₩115,658 | ₩110,623 | ₩113,855 | +2.11% | 76.9만 |
|---|
| 2025.11.28 | ₩112,466 | ₩114,282 | ₩112,212 | ₩113,200 | +0.65% | 31.2만 |
|---|
| 2025.11.26 | ₩109,367 | ₩112,746 | ₩109,367 | ₩112,439 | +2.81% | 62만 |
|---|
| 2025.11.25 | ₩105,254 | ₩110,890 | ₩104,306 | ₩109,554 | +4.09% | 78.4만 |
|---|
| 2025.11.24 | ₩102,209 | ₩104,559 | ₩101,568 | ₩103,985 | +1.74% | 81.7만 |
|---|
| 2025.11.21 | ₩98,282 | ₩102,823 | ₩97,494 | ₩102,329 | +4.12% | 71.3만 |
|---|
| 2025.11.20 | ₩98,202 | ₩99,818 | ₩97,014 | ₩97,214 | -1.01% | 60만 |
|---|
| 2025.11.19 | ₩98,549 | ₩99,084 | ₩96,493 | ₩97,307 | -1.26% | 54.3만 |
|---|
| 2025.11.18 | ₩99,217 | ₩100,166 | ₩97,040 | ₩98,389 | -0.83% | 74만 |
|---|
| 2025.11.17 | ₩103,277 | ₩103,905 | ₩100,900 | ₩101,608 | -1.62% | 50만 |
|---|
| 2025.11.14 | ₩102,503 | ₩105,387 | ₩102,503 | ₩103,838 | +1.30% | 33.5만 |
|---|
| 2025.11.13 | ₩106,950 | ₩108,125 | ₩104,105 | ₩104,613 | -2.19% | 48.6만 |
|---|
| 2025.11.12 | ₩103,357 | ₩107,164 | ₩103,251 | ₩106,870 | +3.40% | 54.1만 |
|---|
| 2025.11.11 | ₩102,823 | ₩103,304 | ₩101,822 | ₩102,196 | -0.61% | 41.6만 |
|---|
| 2025.11.10 | ₩104,292 | ₩104,613 | ₩101,568 | ₩102,209 | -2.00% | 61.5만 |
|---|
| 2025.11.07 | ₩101,234 | ₩103,544 | ₩100,833 | ₩102,449 | +1.20% | 47.5만 |
|---|
| 2025.11.06 | ₩103,558 | ₩104,760 | ₩101,221 | ₩101,488 | -2.00% | 61.8만 |
|---|
| 2025.11.05 | ₩100,393 | ₩106,055 | ₩99,738 | ₩104,092 | +3.68% | 65.9만 |
|---|
| 2025.11.04 | ₩100,807 | ₩101,154 | ₩99,297 | ₩100,206 | -0.60% | 74.5만 |
|---|
| 2025.11.03 | ₩104,733 | ₩104,733 | ₩101,701 | ₩102,409 | -2.22% | 47.4만 |
|---|
| 2025.10.31 | ₩103,478 | ₩104,680 | ₩102,089 | ₩104,613 | +1.10% | 63.3만 |
|---|
| 2025.10.30 | ₩106,536 | ₩107,631 | ₩104,519 | ₩104,680 | -1.74% | 64.8만 |
|---|
| 2025.10.29 | ₩110,917 | ₩112,025 | ₩106,723 | ₩107,551 | -3.03% | 60.4만 |
|---|
| 2025.10.28 | ₩113,935 | ₩113,935 | ₩111,250 | ₩112,038 | -1.66% | 46.2만 |
|---|
| 2025.10.27 | ₩113,508 | ₩115,965 | ₩113,508 | ₩114,175 | +0.59% | 43.2만 |
|---|
| 2025.10.24 | ₩116,072 | ₩116,072 | ₩113,868 | ₩114,229 | -1.59% | 40.7만 |
|---|
| 2025.10.23 | ₩113,908 | ₩116,619 | ₩113,748 | ₩115,738 | +1.61% | 52.9만 |
|---|
| 2025.10.22 | ₩112,172 | ₩114,616 | ₩112,172 | ₩112,973 | +0.71% | 58.9만 |
|---|
| 2025.10.21 | ₩109,888 | ₩114,416 | ₩109,207 | ₩113,160 | +2.98% | 64.6만 |
|---|
| 2025.10.20 | ₩109,781 | ₩111,892 | ₩109,394 | ₩109,648 | -0.12% | 49.7만 |
|---|
| 2025.10.17 | ₩108,673 | ₩110,703 | ₩107,711 | ₩109,301 | +0.58% | 46.3만 |
|---|
| 2025.10.16 | ₩110,957 | ₩111,598 | ₩107,431 | ₩109,140 | -1.64% | 62.1만 |
|---|
| 2025.10.15 | ₩112,653 | ₩114,509 | ₩110,583 | ₩111,023 | -1.45% | 52.5만 |
|---|
| 2025.10.14 | ₩105,027 | ₩112,412 | ₩105,027 | ₩110,983 | +5.67% | 75만 |
|---|
| 2025.10.13 | ₩104,065 | ₩107,377 | ₩103,999 | ₩106,950 | +2.77% | 66.1만 |
|---|
| 2025.10.10 | ₩107,872 | ₩107,978 | ₩101,982 | ₩102,155 | -5.30% | 87.8만 |
|---|