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 | ₩108,775 | ₩110,325 | ₩107,480 | ₩108,682 | -0.09% | 71.2만 |
| 2026.10.08 | ₩103,565 | ₩110,245 | ₩103,498 | ₩108,401 | +4.67% | 133.4만 |
| 2026.10.07 | ₩103,712 | ₩105,409 | ₩102,724 | ₩104,647 | +0.90% | 83.6만 |
| 2026.10.06 | ₩100,426 | ₩105,208 | ₩100,038 | ₩104,487 | +4.04% | 82.5만 |
| 2026.10.05 | ₩100,666 | ₩100,880 | ₩98,662 | ₩100,065 | -0.60% | 103.5만 |
| 2026.10.02 | ₩102,162 | ₩103,204 | ₩100,199 | ₩100,907 | -1.23% | 71.1만 |
| 2026.10.01 | ₩98,595 | ₩102,189 | ₩97,567 | ₩101,334 | +2.78% | 74.1만 |
| 2026.09.30 | ₩101,775 | ₩102,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,929 |
| -2.80% |
| 74.4만 |
| 2026.09.29 | ₩101,534 | ₩102,162 | ₩100,292 | ₩101,187 | -0.34% | 75.3만 |
|---|
| 2026.09.28 | ₩100,626 | ₩102,189 | ₩99,384 | ₩101,174 | +0.54% | 77.1만 |
|---|
| 2026.09.25 | ₩101,428 | ₩102,630 | ₩100,439 | ₩101,521 | +0.09% | 71.4만 |
|---|
| 2026.09.24 | ₩101,214 | ₩102,630 | ₩100,599 | ₩101,254 | +0.04% | 95.8만 |
|---|
| 2026.09.23 | ₩101,267 | ₩103,271 | ₩100,399 | ₩100,720 | -0.54% | 85만 |
|---|
| 2026.09.22 | ₩99,517 | ₩103,565 | ₩99,517 | ₩101,388 | +1.88% | 90.6만 |
|---|
| 2026.09.21 | ₩98,943 | ₩99,410 | ₩97,486 | ₩98,061 | -0.89% | 80.7만 |
|---|
| 2026.09.18 | ₩97,673 | ₩98,235 | ₩96,110 | ₩97,994 | +0.33% | 121.1만 |
|---|
| 2026.09.17 | ₩97,233 | ₩99,744 | ₩96,605 | ₩98,248 | +1.04% | 94.6만 |
|---|
| 2026.09.16 | ₩96,110 | ₩98,809 | ₩94,935 | ₩95,790 | -0.33% | 86.7만 |
|---|
| 2026.09.15 | ₩97,406 | ₩97,647 | ₩95,589 | ₩95,670 | -1.78% | 105만 |
|---|
| 2026.09.14 | ₩97,046 | ₩97,981 | ₩94,467 | ₩97,540 | +0.51% | 142.1만 |
|---|
| 2026.09.11 | ₩94,040 | ₩95,108 | ₩92,757 | ₩94,374 | +0.36% | 87.3만 |
|---|
| 2026.09.10 | ₩91,114 | ₩92,664 | ₩90,339 | ₩92,650 | +1.69% | 110.9만 |
|---|
| 2026.09.09 | ₩94,627 | ₩95,536 | ₩91,475 | ₩91,528 | -3.28% | 104.1만 |
|---|
| 2026.09.08 | ₩99,531 | ₩100,786 | ₩94,614 | ₩95,202 | -4.35% | 112만 |
|---|
| 2026.09.04 | ₩97,246 | ₩100,532 | ₩97,246 | ₩99,303 | +2.12% | 130.1만 |
|---|
| 2026.09.03 | ₩100,145 | ₩102,590 | ₩95,202 | ₩96,805 | -3.34% | 267.6만 |
|---|
| 2026.09.02 | ₩97,660 | ₩98,983 | ₩95,469 | ₩96,578 | -1.11% | 152.4만 |
|---|
| 2026.09.01 | ₩97,086 | ₩99,143 | ₩96,284 | ₩97,353 | +0.28% | 117.2만 |
|---|
| 2026.08.31 | ₩101,000 | ₩101,000 | ₩98,128 | ₩99,076 | -1.90% | 79.5만 |
|---|
| 2026.08.28 | ₩102,256 | ₩103,445 | ₩100,439 | ₩101,254 | -0.98% | 69.8만 |
|---|
| 2026.08.27 | ₩103,579 | ₩104,153 | ₩100,893 | ₩101,748 | -1.77% | 88.2만 |
|---|
| 2026.08.26 | ₩100,132 | ₩104,968 | ₩99,731 | ₩104,888 | +4.75% | 131.8만 |
|---|
| 2026.08.25 | ₩102,937 | ₩102,937 | ₩98,916 | ₩99,557 | -3.28% | 102.2만 |
|---|
| 2026.08.24 | ₩104,874 | ₩105,863 | ₩102,015 | ₩102,911 | -1.87% | 67.6만 |
|---|
| 2026.08.21 | ₩103,178 | ₩105,596 | ₩102,857 | ₩104,874 | +1.64% | 68.6만 |
|---|
| 2026.08.20 | ₩103,806 | ₩103,953 | ₩100,653 | ₩101,655 | -2.07% | 79.9만 |
|---|
| 2026.08.19 | ₩105,783 | ₩107,653 | ₩104,808 | ₩105,529 | -0.24% | 75.2만 |
|---|
| 2026.08.18 | ₩105,382 | ₩107,720 | ₩105,075 | ₩105,182 | -0.19% | 79.2만 |
|---|
| 2026.08.17 | ₩108,522 | ₩109,069 | ₩102,657 | ₩104,447 | -3.75% | 110.1만 |
|---|
| 2026.08.14 | ₩109,297 | ₩110,606 | ₩108,201 | ₩110,178 | +0.81% | 83.8만 |
|---|
| 2026.08.13 | ₩110,499 | ₩111,033 | ₩108,482 | ₩109,096 | -1.27% | 86.6만 |
|---|
| 2026.08.12 | ₩113,558 | ₩113,625 | ₩108,722 | ₩109,003 | -4.01% | 97.1만 |
|---|
| 2026.08.11 | ₩115,175 | ₩115,816 | ₩112,222 | ₩113,371 | -1.57% | 57.4만 |
|---|
| 2026.08.10 | ₩118,181 | ₩118,194 | ₩114,894 | ₩116,404 | -1.50% | 66.7만 |
|---|
| 2026.08.07 | ₩114,453 | ₩118,221 | ₩113,558 | ₩117,005 | +2.23% | 71.8만 |
|---|
| 2026.08.06 | ₩116,471 | ₩119,731 | ₩115,175 | ₩115,629 | -0.72% | 118.1만 |
|---|
| 2026.08.05 | ₩118,328 | ₩121,748 | ₩115,963 | ₩116,324 | -1.69% | 121.3만 |
|---|
| 2026.08.04 | ₩116,057 | ₩120,238 | ₩115,910 | ₩118,608 | +2.20% | 137.9만 |
|---|
| 2026.08.03 | ₩118,395 | ₩120,479 | ₩116,364 | ₩118,635 | +0.20% | 68.8만 |
|---|
| 2026.07.31 | ₩115,495 | ₩117,072 | ₩113,558 | ₩115,776 | +0.24% | 79만 |
|---|
| 2026.07.30 | ₩118,127 | ₩118,127 | ₩114,761 | ₩116,244 | -1.59% | 84.8만 |
|---|
| 2026.07.29 | ₩113,745 | ₩119,129 | ₩112,409 | ₩118,020 | +3.76% | 83.9만 |
|---|
| 2026.07.28 | ₩113,572 | ₩116,377 | ₩113,037 | ₩116,123 | +2.25% | 91.6만 |
|---|
| 2026.07.27 | ₩108,976 | ₩112,222 | ₩108,976 | ₩112,129 | +2.89% | 95.8만 |
|---|
| 2026.07.24 | ₩106,264 | ₩108,321 | ₩104,153 | ₩107,426 | +1.09% | 81만 |
|---|
| 2026.07.23 | ₩105,262 | ₩105,342 | ₩102,924 | ₩103,939 | -1.26% | 48.9만 |
|---|
| 2026.07.22 | ₩105,382 | ₩108,882 | ₩104,901 | ₩106,985 | +1.52% | 74.6만 |
|---|
| 2026.07.21 | ₩104,754 | ₩105,582 | ₩103,204 | ₩105,075 | +0.31% | 85.1만 |
|---|
| 2026.07.20 | ₩103,993 | ₩104,995 | ₩102,202 | ₩103,204 | -0.76% | 83.5만 |
|---|
| 2026.07.17 | ₩105,836 | ₩107,840 | ₩103,672 | ₩104,407 | -1.35% | 72.1만 |
|---|
| 2026.07.16 | ₩104,901 | ₩108,201 | ₩104,661 | ₩106,651 | +1.67% | 91.6만 |
|---|
| 2026.07.15 | ₩101,200 | ₩107,399 | ₩100,800 | ₩105,102 | +3.85% | 109만 |
|---|
| 2026.07.14 | ₩104,741 | ₩105,823 | ₩102,256 | ₩103,124 | -1.54% | 83.5만 |
|---|
| 2026.07.13 | ₩105,743 | ₩108,281 | ₩103,685 | ₩103,913 | -1.73% | 125.3만 |
|---|
| 2026.07.10 | ₩103,565 | ₩106,999 | ₩102,724 | ₩106,037 | +2.39% | 87.1만 |
|---|
| 2026.07.09 | ₩101,241 | ₩103,859 | ₩99,744 | ₩103,258 | +1.99% | 60.6만 |
|---|
| 2026.07.08 | ₩101,388 | ₩101,989 | ₩98,729 | ₩101,080 | -0.30% | 108.3만 |
|---|
| 2026.07.07 | ₩102,817 | ₩103,872 | ₩101,374 | ₩102,937 | +0.12% | 96만 |
|---|
| 2026.07.06 | ₩101,722 | ₩102,857 | ₩98,675 | ₩102,643 | +0.91% | 83.2만 |
|---|
| 2026.07.02 | ₩101,735 | ₩104,206 | ₩98,702 | ₩100,506 | -1.21% | 90만 |
|---|
| 2026.07.01 | ₩98,341 | ₩101,868 | ₩97,433 | ₩101,267 | +2.98% | 83.6만 |
|---|
| 2026.06.30 | ₩97,420 | ₩100,158 | ₩95,523 | ₩99,210 | +1.84% | 114.8만 |
|---|
| 2026.06.29 | ₩98,034 | ₩98,889 | ₩95,816 | ₩97,914 | -0.12% | 135.9만 |
|---|
| 2026.06.26 | ₩95,629 | ₩100,345 | ₩95,108 | ₩99,370 | +3.91% | 111.3만 |
|---|
| 2026.06.25 | ₩93,746 | ₩96,685 | ₩92,383 | ₩96,204 | +2.62% | 158.8만 |
|---|
| 2026.06.24 | ₩98,542 | ₩99,531 | ₩96,805 | ₩97,139 | -1.42% | 136.3만 |
|---|
| 2026.06.23 | ₩103,191 | ₩103,632 | ₩97,767 | ₩98,074 | -4.96% | 112.4만 |
|---|
| 2026.06.22 | ₩104,380 | ₩106,478 | ₩102,830 | ₩104,166 | -0.20% | 137.6만 |
|---|
| 2026.06.18 | ₩102,844 | ₩105,061 | ₩102,710 | ₩102,964 | +0.12% | 116.8만 |
|---|
| 2026.06.17 | ₩108,655 | ₩110,325 | ₩101,842 | ₩102,096 | -6.04% | 83.7만 |
|---|
| 2026.06.16 | ₩111,194 | ₩113,425 | ₩108,762 | ₩109,109 | -1.87% | 67.6만 |
|---|
| 2026.06.15 | ₩110,793 | ₩113,932 | ₩110,098 | ₩111,234 | +0.40% | 95.5만 |
|---|
| 2026.06.12 | ₩110,646 | ₩111,715 | ₩108,669 | ₩109,497 | -1.04% | 69.3만 |
|---|
| 2026.06.11 | ₩106,237 | ₩109,550 | ₩104,434 | ₩109,297 | +2.88% | 84.2만 |
|---|
| 2026.06.10 | ₩104,647 | ₩106,544 | ₩101,815 | ₩104,634 | -0.01% | 111.3만 |
|---|
| 2026.06.09 | ₩104,126 | ₩109,550 | ₩103,672 | ₩106,772 | +2.54% | 118만 |
|---|
| 2026.06.08 | ₩103,672 | ₩104,126 | ₩100,693 | ₩102,603 | -1.03% | 153.6만 |
|---|
| 2026.06.05 | ₩103,365 | ₩109,978 | ₩102,069 | ₩103,939 | +0.56% | 207.9만 |
|---|
| 2026.06.04 | ₩96,191 | ₩104,500 | ₩92,183 | ₩104,420 | +8.56% | 533.3만 |
|---|
| 2026.06.03 | ₩129,831 | ₩134,600 | ₩128,642 | ₩130,926 | +0.84% | 306.5만 |
|---|
| 2026.06.02 | ₩123,445 | ₩130,111 | ₩123,057 | ₩129,871 | +5.21% | 156.1만 |
|---|
| 2026.06.01 | ₩124,353 | ₩126,290 | ₩120,906 | ₩124,767 | +0.33% | 79.3만 |
|---|
| 2026.05.29 | ₩128,668 | ₩129,122 | ₩123,364 | ₩124,620 | -3.15% | 124.7만 |
|---|
| 2026.05.28 | ₩127,292 | ₩131,220 | ₩125,729 | ₩129,310 | +1.58% | 77.4만 |
|---|
| 2026.05.27 | ₩129,884 | ₩130,632 | ₩126,945 | ₩128,521 | -1.05% | 99.2만 |
|---|
| 2026.05.26 | ₩120,225 | ₩126,170 | ₩120,225 | ₩126,143 | +4.92% | 91.2만 |
|---|
| 2026.05.22 | ₩116,230 | ₩118,889 | ₩115,469 | ₩118,795 | +2.21% | 58.2만 |
|---|
| 2026.05.21 | ₩112,623 | ₩116,364 | ₩111,073 | ₩115,843 | +2.86% | 89.2만 |
|---|
| 2026.05.20 | ₩106,504 | ₩114,266 | ₩104,874 | ₩113,104 | +6.20% | 83.7만 |
|---|
| 2026.05.19 | ₩106,611 | ₩107,333 | ₩104,674 | ₩106,104 | -0.48% | 75.4만 |
|---|
| 2026.05.18 | ₩107,760 | ₩110,486 | ₩106,625 | ₩107,319 | -0.41% | 77.7만 |
|---|
| 2026.05.15 | ₩107,092 | ₩108,161 | ₩105,556 | ₩106,144 | -0.89% | 84.6만 |
|---|
| 2026.05.14 | ₩108,188 | ₩109,697 | ₩107,239 | ₩107,840 | -0.32% | 115.3만 |
|---|
| 2026.05.13 | ₩109,590 | ₩109,791 | ₩104,861 | ₩107,266 | -2.12% | 82.8만 |
|---|
| 2026.05.12 | ₩110,392 | ₩110,699 | ₩106,905 | ₩110,192 | -0.18% | 115.9만 |
|---|
| 2026.05.11 | ₩118,929 | ₩119,049 | ₩109,644 | ₩111,287 | -6.43% | 121.9만 |
|---|
| 2026.05.08 | ₩119,089 | ₩120,799 | ₩117,379 | ₩119,543 | +0.38% | 77.3만 |
|---|
| 2026.05.07 | ₩123,939 | ₩124,006 | ₩116,016 | ₩118,395 | -4.47% | 109.8만 |
|---|
| 2026.05.06 | ₩120,185 | ₩123,551 | ₩120,185 | ₩122,736 | +2.12% | 93.7만 |
|---|
| 2026.05.05 | ₩118,435 | ₩119,717 | ₩115,656 | ₩117,994 | -0.37% | 149.3만 |
|---|
| 2026.05.04 | ₩123,592 | ₩124,233 | ₩117,927 | ₩118,047 | -4.49% | 80.3만 |
|---|
| 2026.05.01 | ₩123,498 | ₩124,700 | ₩121,641 | ₩122,429 | -0.87% | 62.7만 |
|---|
| 2026.04.30 | ₩121,935 | ₩124,113 | ₩120,773 | ₩122,162 | +0.19% | 110.6만 |
|---|
| 2026.04.29 | ₩123,351 | ₩124,313 | ₩120,826 | ₩121,574 | -1.44% | 80.3만 |
|---|
| 2026.04.28 | ₩125,702 | ₩126,584 | ₩123,525 | ₩123,885 | -1.45% | 68.1만 |
|---|
| 2026.04.27 | ₩125,048 | ₩126,945 | ₩122,549 | ₩124,767 | -0.22% | 97.6만 |
|---|
| 2026.04.24 | ₩127,038 | ₩127,038 | ₩123,551 | ₩125,101 | -1.52% | 97만 |
|---|
| 2026.04.23 | ₩125,074 | ₩128,695 | ₩125,074 | ₩127,386 | +1.85% | 105.4만 |
|---|
| 2026.04.22 | ₩133,277 | ₩133,798 | ₩123,765 | ₩124,941 | -6.26% | 143.3만 |
|---|
| 2026.04.21 | ₩131,701 | ₩133,598 | ₩130,672 | ₩132,008 | +0.23% | 90.8만 |
|---|
| 2026.04.20 | ₩125,088 | ₩131,995 | ₩125,088 | ₩131,434 | +5.07% | 138.7만 |
|---|
| 2026.04.17 | ₩120,238 | ₩128,201 | ₩120,238 | ₩125,809 | +4.63% | 122.1만 |
|---|
| 2026.04.16 | ₩117,125 | ₩120,465 | ₩116,431 | ₩119,530 | +2.05% | 159만 |
|---|
| 2026.04.15 | ₩116,992 | ₩118,061 | ₩113,785 | ₩116,484 | -0.43% | 124.7만 |
|---|
| 2026.04.14 | ₩118,261 | ₩120,011 | ₩116,845 | ₩117,473 | -0.67% | 133.9만 |
|---|
| 2026.04.13 | ₩119,463 | ₩119,637 | ₩115,028 | ₩118,916 | -0.46% | 162.9만 |
|---|
| 2026.04.10 | ₩121,588 | ₩121,988 | ₩119,076 | ₩121,227 | -0.30% | 98.6만 |
|---|
| 2026.04.09 | ₩116,738 | ₩122,322 | ₩115,723 | ₩121,694 | +4.25% | 155.8만 |
|---|
| 2026.04.08 | ₩114,467 | ₩117,566 | ₩113,986 | ₩116,898 | +2.12% | 215.3만 |
|---|
| 2026.04.07 | ₩107,346 | ₩111,127 | ₩106,438 | ₩110,392 | +2.84% | 150.6만 |
|---|
| 2026.04.06 | ₩103,044 | ₩108,041 | ₩102,162 | ₩107,987 | +4.80% | 161.2만 |
|---|
| 2026.04.02 | ₩99,744 | ₩103,298 | ₩94,988 | ₩103,017 | +3.28% | 144.5만 |
|---|
| 2026.04.01 | ₩96,525 | ₩105,302 | ₩92,383 | ₩102,283 | +5.97% | 264.5만 |
|---|
| 2026.03.31 | ₩90,072 | ₩93,519 | ₩89,110 | ₩93,198 | +3.47% | 226.1만 |
|---|
| 2026.03.30 | ₩89,163 | ₩90,847 | ₩88,535 | ₩88,923 | -0.27% | 200만 |
|---|
| 2026.03.27 | ₩88,041 | ₩89,858 | ₩87,854 | ₩88,709 | +0.76% | 121.4만 |
|---|
| 2026.03.26 | ₩89,751 | ₩92,143 | ₩88,749 | ₩88,776 | -1.09% | 97.8만 |
|---|
| 2026.03.25 | ₩88,736 | ₩90,219 | ₩86,745 | ₩89,618 | +0.99% | 77.6만 |
|---|
| 2026.03.24 | ₩87,266 | ₩89,150 | ₩87,266 | ₩87,934 | +0.77% | 104.2만 |
|---|
| 2026.03.23 | ₩86,799 | ₩89,417 | ₩85,997 | ₩88,589 | +2.06% | 134.3만 |
|---|
| 2026.03.20 | ₩84,621 | ₩86,358 | ₩83,819 | ₩84,527 | -0.11% | 153.1만 |
|---|
| 2026.03.19 | ₩82,270 | ₩85,970 | ₩81,361 | ₩85,503 | +3.93% | 114.8만 |
|---|
| 2026.03.18 | ₩83,833 | ₩86,411 | ₩82,497 | ₩83,058 | -0.92% | 115.1만 |
|---|
| 2026.03.17 | ₩84,274 | ₩85,797 | ₩83,913 | ₩84,795 | +0.62% | 70.4만 |
|---|
| 2026.03.16 | ₩82,163 | ₩83,619 | ₩81,922 | ₩83,325 | +1.41% | 64.4만 |
|---|
| 2026.03.13 | ₩82,256 | ₩82,510 | ₩80,533 | ₩81,321 | -1.14% | 80.1만 |
|---|
| 2026.03.12 | ₩80,386 | ₩82,336 | ₩79,624 | ₩81,789 | +1.75% | 86.1만 |
|---|
| 2026.03.11 | ₩84,260 | ₩84,888 | ₩81,375 | ₩81,535 | -3.23% | 109만 |
|---|
| 2026.03.10 | ₩85,650 | ₩87,320 | ₩84,167 | ₩84,193 | -1.70% | 117.8만 |
|---|
| 2026.03.09 | ₩84,581 | ₩86,732 | ₩81,962 | ₩86,251 | +1.97% | 95.4만 |
|---|
| 2026.03.06 | ₩87,841 | ₩88,041 | ₩84,982 | ₩86,718 | -1.28% | 112.9만 |
|---|
| 2026.03.05 | ₩87,801 | ₩88,990 | ₩86,652 | ₩87,707 | -0.11% | 64.9만 |
|---|
| 2026.03.04 | ₩89,390 | ₩89,390 | ₩86,906 | ₩88,295 | -1.23% | 55.3만 |
|---|
| 2026.03.03 | ₩86,037 | ₩89,457 | ₩85,503 | ₩88,923 | +3.35% | 72만 |
|---|
| 2026.03.02 | ₩88,469 | ₩89,751 | ₩86,986 | ₩88,963 | +0.56% | 108.8만 |
|---|
| 2026.02.27 | ₩91,835 | ₩92,517 | ₩89,978 | ₩91,648 | -0.20% | 99만 |
|---|
| 2026.02.26 | ₩92,423 | ₩94,267 | ₩92,036 | ₩93,679 | +1.36% | 51.6만 |
|---|
| 2026.02.25 | ₩92,370 | ₩92,677 | ₩90,299 | ₩91,755 | -0.67% | 53.3만 |
|---|
| 2026.02.24 | ₩92,370 | ₩93,759 | ₩92,049 | ₩92,249 | -0.13% | 80만 |
|---|
| 2026.02.23 | ₩95,002 | ₩95,189 | ₩90,873 | ₩92,343 | -2.80% | 73.6만 |
|---|
| 2026.02.20 | ₩92,730 | ₩96,685 | ₩92,650 | ₩96,418 | +3.98% | 115.3만 |
|---|
| 2026.02.19 | ₩91,915 | ₩93,332 | ₩91,581 | ₩93,078 | +1.26% | 68.8만 |
|---|
| 2026.02.18 | ₩91,702 | ₩93,211 | ₩91,261 | ₩92,637 | +1.02% | 69.2만 |
|---|
| 2026.02.17 | ₩92,757 | ₩94,120 | ₩91,047 | ₩92,623 | -0.14% | 81.8만 |
|---|
| 2026.02.13 | ₩91,154 | ₩92,450 | ₩90,072 | ₩91,795 | +0.70% | 74만 |
|---|
| 2026.02.12 | ₩92,343 | ₩93,452 | ₩89,431 | ₩91,047 | -1.40% | 75.1만 |
|---|
| 2026.02.11 | ₩91,568 | ₩93,919 | ₩91,007 | ₩91,568 | 0.00% | 78.8만 |
|---|
| 2026.02.10 | ₩89,524 | ₩92,757 | ₩89,511 | ₩91,568 | +2.28% | 95.2만 |
|---|
| 2026.02.09 | ₩88,175 | ₩89,016 | ₩86,278 | ₩88,950 | +0.88% | 94.4만 |
|---|
| 2026.02.06 | ₩86,572 | ₩89,243 | ₩85,823 | ₩88,335 | +2.04% | 92.6만 |
|---|
| 2026.02.05 | ₩86,839 | ₩87,640 | ₩83,646 | ₩86,318 | -0.60% | 101.9만 |
|---|
| 2026.02.04 | ₩83,886 | ₩87,814 | ₩83,886 | ₩87,707 | +4.55% | 90.6만 |
|---|
| 2026.02.03 | ₩83,672 | ₩85,863 | ₩82,443 | ₩83,125 | -0.65% | 93.3만 |
|---|
| 2026.02.02 | ₩83,098 | ₩84,661 | ₩82,189 | ₩83,900 | +0.96% | 100.5만 |
|---|
| 2026.01.30 | ₩83,606 | ₩84,274 | ₩81,762 | ₩83,312 | -0.35% | 104.4만 |
|---|
| 2026.01.29 | ₩82,069 | ₩83,285 | ₩80,733 | ₩83,045 | +1.19% | 118만 |
|---|
| 2026.01.28 | ₩83,071 | ₩84,127 | ₩81,602 | ₩81,802 | -1.53% | 96.6만 |
|---|
| 2026.01.27 | ₩83,111 | ₩83,472 | ₩81,829 | ₩83,312 | +0.24% | 94.2만 |
|---|
| 2026.01.26 | ₩81,896 | ₩83,352 | ₩81,054 | ₩82,871 | +1.19% | 104.2만 |
|---|
| 2026.01.23 | ₩81,508 | ₩82,149 | ₩80,920 | ₩81,962 | +0.56% | 97.3만 |
|---|
| 2026.01.22 | ₩84,033 | ₩85,089 | ₩81,628 | ₩82,417 | -1.92% | 112.4만 |
|---|
| 2026.01.21 | ₩83,753 | ₩84,915 | ₩82,189 | ₩83,218 | -0.64% | 143.6만 |
|---|
| 2026.01.20 | ₩84,835 | ₩85,503 | ₩82,176 | ₩82,804 | -2.39% | 133.8만 |
|---|
| 2026.01.16 | ₩89,564 | ₩89,577 | ₩86,104 | ₩86,344 | -3.59% | 112.4만 |
|---|
| 2026.01.15 | ₩87,360 | ₩90,432 | ₩86,572 | ₩90,299 | +3.36% | 85.2만 |
|---|
| 2026.01.14 | ₩87,761 | ₩91,007 | ₩87,052 | ₩87,640 | -0.14% | 94.1만 |
|---|
| 2026.01.13 | ₩86,478 | ₩88,175 | ₩86,478 | ₩87,520 | +1.21% | 82.7만 |
|---|
| 2026.01.12 | ₩86,531 | ₩87,974 | ₩85,436 | ₩86,238 | -0.34% | 99.2만 |
|---|
| 2026.01.09 | ₩91,541 | ₩91,982 | ₩86,371 | ₩88,495 | -3.33% | 148.7만 |
|---|
| 2026.01.08 | ₩87,173 | ₩92,490 | ₩87,146 | ₩91,288 | +4.72% | 176.7만 |
|---|
| 2026.01.07 | ₩92,784 | ₩92,864 | ₩87,654 | ₩88,188 | -4.95% | 119.6만 |
|---|
| 2026.01.06 | ₩91,247 | ₩93,866 | ₩90,579 | ₩93,532 | +2.50% | 114.4만 |
|---|
| 2026.01.05 | ₩90,620 | ₩92,450 | ₩90,098 | ₩91,368 | +0.83% | 73.5만 |
|---|
| 2026.01.02 | ₩90,499 | ₩91,475 | ₩89,110 | ₩90,606 | +0.12% | 67.8만 |
|---|
| 2025.12.31 | ₩90,847 | ₩91,060 | ₩89,203 | ₩89,537 | -1.44% | 67.2만 |
|---|
| 2025.12.30 | ₩91,020 | ₩91,247 | ₩90,432 | ₩90,954 | -0.07% | 57.2만 |
|---|
| 2025.12.29 | ₩90,686 | ₩91,288 | ₩89,858 | ₩91,141 | +0.50% | 79.8만 |
|---|
| 2025.12.26 | ₩91,996 | ₩92,116 | ₩91,007 | ₩91,715 | -0.30% | 37.8만 |
|---|
| 2025.12.24 | ₩91,100 | ₩92,209 | ₩90,553 | ₩92,062 | +1.06% | 27.3만 |
|---|
| 2025.12.23 | ₩92,770 | ₩92,944 | ₩90,473 | ₩90,954 | -1.96% | 60.6만 |
|---|
| 2025.12.22 | ₩94,961 | ₩95,028 | ₩91,728 | ₩92,717 | -2.36% | 76.9만 |
|---|
| 2025.12.19 | ₩94,253 | ₩95,028 | ₩93,291 | ₩94,320 | +0.07% | 123.9만 |
|---|
| 2025.12.18 | ₩96,658 | ₩97,420 | ₩94,467 | ₩94,895 | -1.82% | 117만 |
|---|
| 2025.12.17 | ₩95,589 | ₩97,353 | ₩94,815 | ₩95,816 | +0.24% | 74.5만 |
|---|
| 2025.12.16 | ₩99,464 | ₩100,265 | ₩96,952 | ₩97,433 | -2.04% | 74.2만 |
|---|
| 2025.12.15 | ₩100,800 | ₩101,828 | ₩99,223 | ₩99,531 | -1.26% | 82.2만 |
|---|
| 2025.12.12 | ₩104,353 | ₩105,342 | ₩100,426 | ₩100,559 | -3.64% | 77.5만 |
|---|
| 2025.12.11 | ₩101,962 | ₩104,687 | ₩100,746 | ₩103,231 | +1.24% | 102.5만 |
|---|
| 2025.12.10 | ₩99,611 | ₩102,162 | ₩99,143 | ₩100,907 | +1.30% | 131.9만 |
|---|
| 2025.12.09 | ₩100,733 | ₩102,563 | ₩99,998 | ₩101,695 | +0.95% | 76.6만 |
|---|
| 2025.12.08 | ₩103,792 | ₩103,792 | ₩99,557 | ₩99,985 | -3.67% | 125.5만 |
|---|
| 2025.12.05 | ₩102,390 | ₩105,035 | ₩101,534 | ₩104,861 | +2.41% | 142.1만 |
|---|
| 2025.12.04 | ₩113,558 | ₩113,558 | ₩102,162 | ₩103,084 | -9.22% | 313.7만 |
|---|
| 2025.12.03 | ₩114,560 | ₩118,381 | ₩113,999 | ₩116,965 | +2.10% | 183.6만 |
|---|
| 2025.12.02 | ₩114,226 | ₩114,694 | ₩111,741 | ₩113,211 | -0.89% | 84.9만 |
|---|
| 2025.12.01 | ₩111,541 | ₩115,696 | ₩110,659 | ₩113,892 | +2.11% | 76.9만 |
|---|
| 2025.11.28 | ₩112,503 | ₩114,320 | ₩112,249 | ₩113,238 | +0.65% | 31.2만 |
|---|
| 2025.11.26 | ₩109,403 | ₩112,783 | ₩109,403 | ₩112,476 | +2.81% | 62만 |
|---|
| 2025.11.25 | ₩105,289 | ₩110,926 | ₩104,340 | ₩109,590 | +4.09% | 78.4만 |
|---|
| 2025.11.24 | ₩102,243 | ₩104,594 | ₩101,601 | ₩104,019 | +1.74% | 81.7만 |
|---|
| 2025.11.21 | ₩98,315 | ₩102,857 | ₩97,527 | ₩102,363 | +4.12% | 71.3만 |
|---|
| 2025.11.20 | ₩98,235 | ₩99,851 | ₩97,046 | ₩97,246 | -1.01% | 60만 |
|---|
| 2025.11.19 | ₩98,582 | ₩99,116 | ₩96,525 | ₩97,340 | -1.26% | 54.3만 |
|---|
| 2025.11.18 | ₩99,250 | ₩100,199 | ₩97,072 | ₩98,422 | -0.83% | 74만 |
|---|
| 2025.11.17 | ₩103,311 | ₩103,939 | ₩100,933 | ₩101,641 | -1.62% | 50만 |
|---|
| 2025.11.14 | ₩102,536 | ₩105,422 | ₩102,536 | ₩103,872 | +1.30% | 33.5만 |
|---|
| 2025.11.13 | ₩106,985 | ₩108,161 | ₩104,140 | ₩104,647 | -2.19% | 48.6만 |
|---|
| 2025.11.12 | ₩103,391 | ₩107,199 | ₩103,285 | ₩106,905 | +3.40% | 54.1만 |
|---|
| 2025.11.11 | ₩102,857 | ₩103,338 | ₩101,855 | ₩102,229 | -0.61% | 41.6만 |
|---|
| 2025.11.10 | ₩104,327 | ₩104,647 | ₩101,601 | ₩102,243 | -2.00% | 61.5만 |
|---|
| 2025.11.07 | ₩101,267 | ₩103,579 | ₩100,866 | ₩102,483 | +1.20% | 47.5만 |
|---|
| 2025.11.06 | ₩103,592 | ₩104,794 | ₩101,254 | ₩101,521 | -2.00% | 61.8만 |
|---|
| 2025.11.05 | ₩100,426 | ₩106,090 | ₩99,771 | ₩104,126 | +3.68% | 65.9만 |
|---|
| 2025.11.04 | ₩100,840 | ₩101,187 | ₩99,330 | ₩100,239 | -0.60% | 74.5만 |
|---|
| 2025.11.03 | ₩104,768 | ₩104,768 | ₩101,735 | ₩102,443 | -2.22% | 47.4만 |
|---|
| 2025.10.31 | ₩103,512 | ₩104,714 | ₩102,122 | ₩104,647 | +1.10% | 63.3만 |
|---|
| 2025.10.30 | ₩106,571 | ₩107,667 | ₩104,554 | ₩104,714 | -1.74% | 64.8만 |
|---|
| 2025.10.29 | ₩110,953 | ₩112,062 | ₩106,758 | ₩107,586 | -3.03% | 60.4만 |
|---|
| 2025.10.28 | ₩113,972 | ₩113,972 | ₩111,287 | ₩112,075 | -1.66% | 46.2만 |
|---|
| 2025.10.27 | ₩113,545 | ₩116,003 | ₩113,545 | ₩114,213 | +0.59% | 43.2만 |
|---|
| 2025.10.24 | ₩116,110 | ₩116,110 | ₩113,906 | ₩114,266 | -1.59% | 40.7만 |
|---|
| 2025.10.23 | ₩113,946 | ₩116,658 | ₩113,785 | ₩115,776 | +1.61% | 52.9만 |
|---|
| 2025.10.22 | ₩112,209 | ₩114,654 | ₩112,209 | ₩113,011 | +0.71% | 58.9만 |
|---|
| 2025.10.21 | ₩109,924 | ₩114,453 | ₩109,243 | ₩113,198 | +2.98% | 64.6만 |
|---|
| 2025.10.20 | ₩109,818 | ₩111,928 | ₩109,430 | ₩109,684 | -0.12% | 49.7만 |
|---|
| 2025.10.17 | ₩108,709 | ₩110,739 | ₩107,747 | ₩109,337 | +0.58% | 46.3만 |
|---|
| 2025.10.16 | ₩110,993 | ₩111,634 | ₩107,466 | ₩109,176 | -1.64% | 62.1만 |
|---|
| 2025.10.15 | ₩112,690 | ₩114,547 | ₩110,619 | ₩111,060 | -1.45% | 52.5만 |
|---|
| 2025.10.14 | ₩105,061 | ₩112,449 | ₩105,061 | ₩111,020 | +5.67% | 75만 |
|---|
| 2025.10.13 | ₩104,100 | ₩107,413 | ₩104,033 | ₩106,985 | +2.77% | 66.1만 |
|---|
| 2025.10.10 | ₩107,907 | ₩108,014 | ₩102,015 | ₩102,189 | -5.30% | 87.8만 |
|---|