Philip Morris xStock(PMX) 가격 기록

일별 시가·고가·저가·종가·거래량(UTC), PMX 거래량이 가장 많은 거래소 기준. 최근 365일 표시.

월별 수익률 PMX

연도	1월	2월	3월	4월	5월	6월	7월	8월	9월	10월	11월	12월	연간
2026	+11%	+4.4%	-12%	+1.9%	+5.6%	+3.8%	+5.2%	-2.8%	+2.7%	+11%	-12%	—	+18%
2025	—	—	—	—	—	—	—	+0.9%	-3.7%	-11%	+8.6%	+4.0%	-2%

매월 첫날 시가부터 마지막 날 종가까지의 변화(UTC); 이번 달은 오늘까지(점선). "연간"은 데이터가 있는 달의 복리 수익입니다. 과거 성과가 미래를 보장하지 않습니다.

전체 기록 다운로드 (CSV, Excel로 열기)

날짜	시가	고가	저가	종가	거래량	변동
2026. 11. 11.	$194.58	$196.72	$192.73	$192.73	$5.68K	-0.95%
2026. 11. 10.	$193.63	$195.52	$193.29	$194.42	$7.72K	+0.41%
2026. 11. 09.	$198.57	$198.86	$192.92	$193.55	$6.92K	-2.53%
2026. 11. 08.	$198.75	$198.87	$198.51	$198.66	$261.06	-0.05%
2026. 11. 07.	$198.11	$199.69	$198.02	$198.02	$553.67	-0.05%
2026. 11. 06.	$205.16	$205.52	$198.02	$198.15	$11.29K	-3.42%
2026. 11. 05.	$209.46	$216.08	$202.21	$205.34	$16.81K	-1.97%
2026. 11. 04.	$208.11	$216.38	$206.37	$209.44	$12.18K	+0.64%
2026. 11. 03.	$209.21	$212.96	$205.84	$207.88	$12.09K	-0.64%
2026. 11. 02.	$241.11	$241.11	$204.81	$209.42	$17.68K	-13.14%
2026. 11. 01.	$220.09	$243.45	$203.13	$241.11	$5.35K	+9.55%
2026. 10. 31.	$211.57	$240.51	$205.18	$220.24	$1.20K	+4.10%
2026. 10. 30.	$207.79	$212.28	$207.54	$211.89	$7.87K	+1.97%
2026. 10. 29.	$203.60	$209.18	$201.90	$207.72	$7.98K	+2.02%
2026. 10. 28.	$203.76	$204.05	$199.09	$203.72	$7.84K	-0.02%
2026. 10. 27.	$202.01	$204.05	$201.88	$203.76	$6.38K	+0.87%
2026. 10. 26.	$199.79	$202.28	$199.44	$202.04	$7.25K	+1.13%
2026. 10. 25.	$199.64	$199.81	$199.43	$199.81	$87.63	+0.09%
2026. 10. 24.	$199.63	$199.78	$199.47	$199.50	$372.70	-0.07%
2026. 10. 23.	$200.80	$203.91	$199.46	$199.53	$9.11K	-0.63%
2026. 10. 22.	$198.55	$202.49	$198.27	$200.85	$9.53K	+1.16%
2026. 10. 21.	$200.08	$205.85	$190.92	$198.33	$21.99K	-0.87%
2026. 10. 20.	$201.55	$208.44	$199.61	$200.10	$15.03K	-0.72%
2026. 10. 19.	$205.13	$205.55	$200.10	$201.37	$10.46K	-1.83%
2026. 10. 18.	$205.34	$205.55	$205.17	$205.55	$167.85	+0.10%
2026. 10. 17.	$205.21	$205.46	$205.15	$205.15	$259.28	-0.03%
2026. 10. 16.	$200.25	$205.55	$200.08	$205.31	$6.45K	+2.53%
2026. 10. 15.	$206.08	$210.49	$199.94	$200.40	$11.44K	-2.76%
2026. 10. 14.	$200.63	$206.27	$200.25	$206.24	$7.27K	+2.80%
2026. 10. 13.	$210.38	$210.44	$198.24	$200.30	$8.87K	-4.79%
2026. 10. 12.	$209.40	$213.67	$204.48	$210.18	$11.37K	+0.37%
2026. 10. 11.	$209.33	$213.36	$209.15	$209.15	$276.04	-0.09%
2026. 10. 10.	$206.81	$211.32	$206.81	$209.27	$233.36	+1.19%
2026. 10. 09.	$207.45	$208.13	$203.18	$207.02	$11.39K	-0.21%
2026. 10. 08.	$199.17	$207.64	$197.24	$207.44	$13.19K	+4.15%
2026. 10. 07.	$196.53	$199.42	$193.64	$199.37	$9.69K	+1.45%
2026. 10. 06.	$197.20	$198.89	$192.05	$196.66	$12.56K	-0.27%
2026. 10. 05.	$193.51	$200.08	$190.57	$197.05	$12.24K	+1.83%
2026. 10. 04.	$193.57	$193.91	$193.57	$193.57	$830.58	+0.00%
2026. 10. 03.	$193.76	$193.90	$193.51	$193.60	$487.71	-0.08%
2026. 10. 02.	$194.32	$197.15	$190.00	$193.56	$8.34K	-0.39%
2026. 10. 01.	$197.90	$199.17	$193.40	$194.47	$15.49K	-1.73%
2026. 09. 30.	$199.63	$200.17	$195.29	$198.10	$10.15K	-0.77%
2026. 09. 29.	$198.98	$200.02	$194.58	$199.83	$10.02K	+0.43%
2026. 09. 28.	$193.65	$199.69	$192.58	$198.96	$5.92K	+2.74%
2026. 09. 27.	$192.26	$193.77	$192.26	$193.49	$387.73	+0.64%
2026. 09. 26.	$193.62	$193.78	$193.42	$193.63	$367.14	+0.01%
2026. 09. 25.	$199.08	$199.11	$191.79	$193.75	$11.37K	-2.68%
2026. 09. 24.	$197.67	$200.09	$197.15	$198.90	$11.86K	+0.62%
2026. 09. 23.	$196.51	$197.87	$194.45	$197.68	$12.10K	+0.60%
2026. 09. 22.	$193.51	$196.89	$191.44	$196.74	$11.69K	+1.67%
2026. 09. 21.	$192.98	$193.95	$189.53	$193.64	$9.54K	+0.34%
2026. 09. 20.	$195.25	$195.44	$195.07	$195.09	$444.16	-0.08%
2026. 09. 19.	$198.74	$198.90	$194.94	$195.20	$494.77	-1.78%
2026. 09. 18.	$195.42	$200.62	$192.70	$198.70	$17.29K	+1.68%
2026. 09. 17.	$197.61	$202.45	$194.40	$195.41	$23.98K	-1.11%
2026. 09. 16.	$198.00	$202.43	$193.68	$197.80	$25.52K	-0.10%
2026. 09. 15.	$195.12	$198.66	$195.12	$197.69	$22.04K	+1.32%
2026. 09. 14.	$192.92	$198.78	$191.12	$198.25	$15.94K	+2.76%
2026. 09. 13.	$196.90	$197.07	$196.90	$197.01	$385.44	+0.06%
2026. 09. 12.	$196.88	$197.29	$196.88	$197.09	$1.30K	+0.11%
2026. 09. 11.	$194.43	$199.65	$193.19	$197.13	$25.97K	+1.39%
2026. 09. 10.	$189.90	$198.00	$188.85	$197.58	$23.69K	+4.04%
2026. 09. 09.	$190.24	$194.05	$186.45	$189.56	$34.75K	-0.36%
2026. 09. 08.	$188.88	$193.60	$185.51	$190.43	$17.29K	+0.82%
2026. 09. 07.	$188.98	$189.23	$188.85	$189.23	$3.20K	+0.13%
2026. 09. 06.	$190.06	$190.21	$187.83	$189.13	$659.63	-0.49%
2026. 09. 05.	$189.89	$190.22	$189.85	$190.07	$384.98	+0.09%
2026. 09. 04.	$192.53	$197.63	$185.36	$189.98	$22.18K	-1.32%
2026. 09. 03.	$194.22	$196.63	$191.71	$192.56	$29.28K	-0.85%
2026. 09. 02.	$193.66	$198.05	$191.23	$194.15	$35.64K	+0.25%
2026. 09. 01.	$192.94	$198.04	$192.75	$193.37	$22.86K	+0.22%
2026. 08. 31.	$198.34	$200.82	$192.49	$192.75	$16.38K	-2.82%
2026. 08. 30.	$198.48	$198.56	$198.15	$198.53	$324.95	+0.03%
2026. 08. 29.	$198.56	$198.56	$198.15	$198.25	$1.01K	-0.16%
2026. 08. 28.	$196.36	$200.68	$196.34	$198.56	$42.32K	+1.12%
2026. 08. 27.	$200.59	$203.76	$194.80	$196.49	$36.54K	-2.04%
2026. 08. 26.	$199.66	$202.63	$197.09	$200.62	$21.77K	+0.48%
2026. 08. 25.	$196.84	$200.11	$194.15	$200.00	$31.49K	+1.61%
2026. 08. 24.	$195.18	$200.12	$195.18	$196.93	$25.86K	+0.90%
2026. 08. 23.	$195.39	$195.52	$195.18	$195.40	$374.83	+0.01%
2026. 08. 22.	$194.33	$195.59	$193.39	$195.22	$508.59	+0.46%
2026. 08. 21.	$198.28	$200.13	$194.40	$196.38	$32.15K	-0.96%
2026. 08. 20.	$195.90	$200.14	$195.66	$198.32	$29.96K	+1.24%
2026. 08. 19.	$193.47	$196.67	$191.95	$195.87	$35.07K	+1.24%
2026. 08. 18.	$192.97	$198.72	$191.74	$193.85	$26.76K	+0.46%
2026. 08. 17.	$196.99	$200.60	$188.85	$190.18	$14.45K	-3.46%
2026. 08. 16.	$196.74	$197.04	$196.63	$197.04	$185.63	+0.15%
2026. 08. 15.	$198.67	$198.79	$194.78	$196.26	$554.96	-1.21%
2026. 08. 14.	$195.30	$198.99	$194.69	$198.66	$30.61K	+1.72%
2026. 08. 13.	$192.44	$202.47	$188.03	$195.53	$31.71K	+1.61%
2026. 08. 12.	$192.82	$194.77	$190.56	$192.38	$21.99K	-0.23%
2026. 08. 11.	$192.37	$196.36	$190.92	$192.90	$23.47K	+0.28%
2026. 08. 10.	$195.59	$199.45	$191.35	$192.50	$18.93K	-1.58%
2026. 08. 09.	$193.97	$195.60	$193.97	$195.60	$107.87	+0.84%
2026. 08. 08.	$195.43	$195.65	$193.47	$193.98	$438.71	-0.74%
2026. 08. 07.	$194.53	$198.77	$191.93	$195.48	$37.91K	+0.49%
2026. 08. 06.	$196.07	$197.83	$190.79	$194.60	$40.38K	-0.75%
2026. 08. 05.	$198.86	$199.51	$191.20	$195.89	$26.31K	-1.49%
2026. 08. 04.	$194.19	$201.99	$190.68	$192.73	$25.68K	-0.75%
2026. 08. 03.	$198.24	$200.96	$193.23	$193.93	$44.27K	-2.17%
2026. 08. 02.	$198.55	$198.65	$198.24	$198.37	$583.53	-0.09%
2026. 08. 01.	$198.40	$198.65	$198.24	$198.33	$817.84	-0.04%
2026. 07. 31.	$198.52	$202.83	$195.70	$195.82	$20.59K	-1.36%
2026. 07. 30.	$203.94	$206.60	$198.07	$198.16	$28.36K	-2.83%
2026. 07. 29.	$206.47	$208.74	$203.72	$204.14	$23.22K	-1.13%
2026. 07. 28.	$202.17	$216.13	$202.17	$206.72	$48.85K	+2.25%
2026. 07. 27.	$199.10	$205.89	$198.45	$202.36	$45.74K	+1.64%
2026. 07. 26.	$198.93	$199.25	$198.85	$199.02	$492.00	+0.05%
2026. 07. 25.	$198.87	$200.09	$198.85	$198.98	$732.42	+0.06%
2026. 07. 24.	$197.41	$202.24	$197.20	$198.87	$30.39K	+0.74%
2026. 07. 23.	$201.17	$203.65	$195.24	$197.52	$53.00K	-1.81%
2026. 07. 22.	$193.78	$212.11	$190.60	$201.19	$49.44K	+3.82%
2026. 07. 21.	$200.02	$201.51	$191.47	$193.98	$22.86K	-3.02%
2026. 07. 20.	$198.00	$201.83	$193.27	$197.74	$12.60K	-0.13%
2026. 07. 19.	$200.40	$200.40	$198.12	$199.52	$160.03	-0.44%
2026. 07. 18.	$196.92	$200.40	$196.78	$196.78	$700.72	-0.07%
2026. 07. 17.	$195.00	$201.02	$188.90	$199.39	$40.58K	+2.25%
2026. 07. 16.	$185.50	$199.47	$181.71	$195.47	$24.68K	+5.37%
2026. 07. 15.	$185.02	$186.15	$180.29	$185.28	$6.08K	+0.14%
2026. 07. 14.	$184.74	$190.18	$180.19	$180.99	$2.82K	-2.03%
2026. 07. 13.	$191.97	$192.90	$183.39	$185.93	$1.75K	-3.15%
2026. 07. 12.	$187.52	$187.52	$186.95	$187.40	$91.70	-0.06%
2026. 07. 11.	$187.14	$187.76	$186.73	$187.26	$258.20	+0.06%
2026. 07. 10.	$186.92	$191.52	$182.41	$188.18	$2.23K	+0.67%
2026. 07. 09.	$192.18	$197.26	$186.65	$189.67	$2.34K	-1.31%
2026. 07. 08.	$191.28	$195.34	$191.03	$193.87	$2.77K	+1.35%
2026. 07. 07.	$189.01	$195.70	$186.67	$190.98	$3.02K	+1.04%
2026. 07. 06.	$184.64	$191.28	$184.64	$190.81	$1.86K	+3.34%
2026. 07. 05.	$188.95	$189.79	$188.28	$189.79	$274.46	+0.44%
2026. 07. 04.	$188.96	$189.89	$188.28	$189.89	$143.22	+0.49%
2026. 07. 03.	$188.45	$189.42	$188.23	$189.42	$913.34	+0.51%
2026. 07. 02.	$181.70	$191.89	$180.07	$188.02	$3.04K	+3.48%
2026. 07. 01.	$186.17	$187.75	$179.71	$183.93	$3.48K	-1.20%
2026. 06. 30.	$187.46	$190.36	$182.04	$186.89	$2.75K	-0.30%
2026. 06. 29.	$185.86	$188.38	$181.24	$188.38	$2.66K	+1.36%
2026. 06. 28.	$186.22	$186.22	$186.22	$186.22	—	+0.00%
2026. 06. 27.	$186.28	$186.28	$186.04	$186.22	$222.55	-0.03%
2026. 06. 26.	$185.36	$186.28	$185.36	$186.28	$785.45	+0.50%
2026. 06. 25.	$181.06	$181.06	$181.06	$181.06	—	+0.00%
2026. 06. 24.	$181.06	$181.06	$181.06	$181.06	—	+0.00%
2026. 06. 23.	$181.06	$181.06	$181.06	$181.06	$18.65	+0.00%
2026. 06. 22.	$179.82	$179.82	$179.82	$179.82	—	+0.00%
2026. 06. 21.	$181.93	$181.93	$179.82	$179.82	$126.39	-1.16%
2026. 06. 20.	$185.71	$185.71	$185.71	$185.71	—	+0.00%
2026. 06. 19.	$185.71	$185.71	$185.71	$185.71	—	+0.00%
2026. 06. 18.	$180.00	$185.71	$180.00	$185.71	$176.27	+3.17%
2026. 06. 17.	$172.86	$174.82	$172.83	$174.82	$36.31	+1.13%
2026. 06. 16.	$177.73	$177.73	$177.73	$177.73	—	+0.00%
2026. 06. 15.	$161.50	$179.99	$159.81	$177.73	$441.24	+10.05%
2026. 06. 14.	$161.86	$167.99	$145.00	$155.17	$595.48	-4.13%
2026. 06. 13.	$155.61	$168.29	$155.61	$168.29	$290.53	+8.15%
2026. 06. 12.	$165.20	$178.30	$149.61	$149.63	$434.08	-9.42%
2026. 06. 11.	$172.50	$185.51	$133.00	$165.20	$1.44K	-4.23%
2026. 06. 10.	$172.58	$185.53	$172.50	$172.50	$30.08	-0.05%
2026. 06. 09.	$172.21	$172.21	$172.21	$172.21	—	+0.00%
2026. 06. 08.	$172.21	$172.21	$172.21	$172.21	$14.98	+0.00%
2026. 06. 07.	$177.66	$177.66	$177.66	$177.66	—	+0.00%
2026. 06. 06.	$177.66	$177.66	$177.66	$177.66	—	+0.00%
2026. 06. 05.	$185.88	$185.88	$177.66	$177.66	$17.45	-4.42%
2026. 06. 04.	$184.33	$184.33	$184.33	$184.33	$1.66	+0.00%
2026. 06. 03.	$180.00	$180.00	$180.00	$180.00	—	+0.00%
2026. 06. 02.	$180.00	$180.00	$180.00	$180.00	—	+0.00%
2026. 06. 01.	$180.00	$180.00	$180.00	$180.00	$9.54	+0.00%
2026. 05. 31.	$180.00	$180.00	$180.00	$180.00	$12.78	+0.00%
2026. 05. 30.	$184.58	$184.58	$184.58	$184.58	—	+0.00%
2026. 05. 29.	$191.92	$191.92	$184.58	$184.58	$18.93	-3.82%
2026. 05. 28.	$184.58	$184.58	$184.58	$184.58	—	+0.00%
2026. 05. 27.	$187.20	$187.20	$184.58	$184.58	$6.53	-1.40%
2026. 05. 26.	$194.55	$195.67	$187.20	$187.20	$59.15	-3.78%
2026. 05. 25.	$187.60	$187.60	$187.60	$187.60	—	+0.00%
2026. 05. 24.	$187.60	$187.60	$187.60	$187.60	—	+0.00%
2026. 05. 23.	$187.60	$187.60	$187.60	$187.60	—	+0.00%
2026. 05. 22.	$193.58	$193.58	$187.60	$187.60	$11.82	-3.09%
2026. 05. 21.	$191.96	$191.96	$191.96	$191.96	—	+0.00%
2026. 05. 20.	$191.96	$191.96	$191.96	$191.96	$6.91	+0.00%
2026. 05. 19.	$195.21	$195.21	$195.21	$195.21	—	+0.00%
2026. 05. 18.	$195.21	$195.21	$195.21	$195.21	$1.37	+0.00%
2026. 05. 17.	$196.22	$196.22	$196.22	$196.22	—	+0.00%
2026. 05. 16.	$196.22	$196.22	$196.22	$196.22	—	+0.00%
2026. 05. 15.	$192.02	$199.64	$192.02	$196.22	$28.78	+2.19%
2026. 05. 14.	$193.12	$196.36	$189.79	$196.36	$23.20	+1.68%
2026. 05. 13.	$191.96	$191.96	$191.96	$191.96	—	+0.00%
2026. 05. 12.	$183.59	$195.27	$183.59	$191.96	$132.14	+4.56%
2026. 05. 11.	$179.86	$185.26	$179.86	$184.51	$192.33	+2.59%
2026. 05. 10.	$173.86	$173.86	$173.86	$173.86	—	+0.00%
2026. 05. 09.	$173.86	$173.86	$173.86	$173.86	—	+0.00%
2026. 05. 08.	$179.83	$179.83	$172.35	$173.86	$29.15	-3.32%
2026. 05. 07.	$174.61	$174.72	$174.61	$174.72	$14.85	+0.06%
2026. 05. 06.	$175.67	$175.67	$175.67	$175.67	$8.61	+0.00%
2026. 05. 05.	$179.87	$179.87	$172.95	$172.95	$47.79	-3.85%
2026. 05. 04.	$169.90	$177.40	$168.92	$168.92	$148.35	-0.58%
2026. 05. 03.	$171.58	$171.58	$170.66	$170.67	$323.92	-0.53%
2026. 05. 02.	$170.48	$170.48	$170.48	$170.48	—	+0.00%
2026. 05. 01.	$170.48	$170.48	$170.48	$170.48	—	+0.00%
2026. 04. 30.	$162.61	$170.48	$162.61	$170.48	$262.14	+4.84%
2026. 04. 29.	$168.86	$171.35	$168.86	$171.35	$2.40	+1.47%
2026. 04. 28.	$165.78	$169.53	$165.61	$168.85	$288.77	+1.85%
2026. 04. 27.	$169.04	$169.04	$164.08	$165.00	$158.53	-2.39%
2026. 04. 26.	$168.66	$168.66	$168.33	$168.33	$61.84	-0.20%
2026. 04. 25.	$168.33	$168.33	$168.33	$168.33	$84.00	+0.00%
2026. 04. 24.	$174.36	$174.36	$169.98	$169.98	$163.11	-2.51%
2026. 04. 23.	$166.91	$174.00	$166.91	$174.00	$112.36	+4.25%
2026. 04. 22.	$160.04	$167.81	$158.00	$167.81	$1.68K	+4.86%
2026. 04. 21.	$164.31	$164.31	$157.04	$159.04	$209.75	-3.21%
2026. 04. 20.	$164.01	$164.01	$159.45	$159.45	$47.55	-2.78%
2026. 04. 19.	$161.07	$161.07	$161.07	$161.07	—	+0.00%
2026. 04. 18.	$161.07	$161.07	$161.07	$161.07	$14.01	+0.00%
2026. 04. 17.	$159.37	$163.00	$158.31	$163.00	$3.17K	+2.28%
2026. 04. 16.	$164.72	$171.89	$158.08	$160.27	$9.69K	-2.70%
2026. 04. 15.	$168.51	$172.07	$157.98	$161.70	$9.49K	-4.04%
2026. 04. 14.	$168.50	$172.06	$157.63	$161.46	$9.03K	-4.18%
2026. 04. 13.	$164.20	$172.08	$157.74	$167.48	$9.59K	+2.00%
2026. 04. 12.	$164.50	$164.50	$164.50	$164.50	$17.44	+0.00%
2026. 04. 11.	$157.91	$164.72	$157.91	$164.55	$3.92K	+4.20%
2026. 04. 10.	$161.66	$172.04	$160.53	$160.63	$9.23K	-0.64%
2026. 04. 09.	$165.36	$171.09	$158.32	$164.14	$9.17K	-0.74%
2026. 04. 08.	$164.12	$170.90	$157.22	$165.42	$9.58K	+0.79%
2026. 04. 07.	$161.64	$171.09	$159.32	$162.37	$9.66K	+0.45%
2026. 04. 06.	$171.54	$171.54	$158.49	$168.73	$9.48K	-1.64%
2026. 04. 05.	$159.81	$162.94	$159.52	$162.85	$9.68K	+1.90%
2026. 04. 04.	$158.41	$163.34	$158.41	$162.85	$9.19K	+2.80%
2026. 04. 03.	$162.61	$171.95	$156.15	$156.76	$9.07K	-3.60%
2026. 04. 02.	$159.76	$169.11	$155.55	$163.03	$8.97K	+2.05%
2026. 04. 01.	$167.25	$172.03	$155.62	$162.76	$9.24K	-2.68%
2026. 03. 31.	$166.65	$172.08	$166.13	$166.84	$9.08K	+0.11%
2026. 03. 30.	$166.20	$172.06	$166.12	$169.90	$8.96K	+2.23%
2026. 03. 29.	$170.42	$170.42	$167.18	$170.41	$8.66K	-0.01%
2026. 03. 28.	$167.21	$170.42	$167.21	$167.21	$9.24K	+0.00%
2026. 03. 27.	$172.08	$172.08	$166.12	$166.89	$9.14K	-3.02%
2026. 03. 26.	$166.96	$172.08	$166.12	$167.68	$8.86K	+0.43%
2026. 03. 25.	$172.06	$172.09	$166.12	$172.08	$9.45K	+0.01%
2026. 03. 24.	$167.46	$175.40	$166.12	$171.80	$9.28K	+2.59%
2026. 03. 23.	$166.86	$180.66	$161.00	$166.47	$10.35K	-0.23%
2026. 03. 22.	$169.36	$169.36	$165.84	$165.84	$9.05K	-2.08%
2026. 03. 21.	$169.36	$169.36	$165.84	$169.36	$9.06K	+0.00%
2026. 03. 20.	$169.24	$180.78	$164.65	$167.99	$9.42K	-0.74%
2026. 03. 19.	$172.35	$180.22	$164.90	$169.04	$9.16K	-1.92%
2026. 03. 18.	$176.12	$181.10	$164.26	$168.11	$8.95K	-4.55%
2026. 03. 17.	$175.65	$187.99	$174.12	$175.47	$9.48K	-0.10%
2026. 03. 16.	$174.83	$184.87	$174.12	$174.14	$9.96K	-0.39%
2026. 03. 15.	$178.09	$179.43	$174.13	$174.71	$8.80K	-1.90%
2026. 03. 14.	$183.37	$183.37	$174.13	$174.26	$9.15K	-4.97%
2026. 03. 13.	$181.92	$184.79	$171.45	$178.29	$9.57K	-2.00%
2026. 03. 12.	$163.46	$181.74	$163.03	$172.81	$9.85K	+5.72%
2026. 03. 11.	$173.02	$185.56	$163.78	$170.59	$8.86K	-1.40%
2026. 03. 10.	$175.70	$179.59	$170.12	$173.02	$8.56K	-1.53%
2026. 03. 09.	$179.49	$179.60	$169.59	$175.38	$8.70K	-2.29%
2026. 03. 08.	$172.64	$173.99	$172.64	$172.64	$8.52K	+0.00%
2026. 03. 07.	$175.24	$175.24	$172.64	$172.64	$8.68K	-1.48%
2026. 03. 06.	$174.45	$189.54	$167.95	$179.54	$9.08K	+2.92%
2026. 03. 05.	$181.00	$190.92	$171.71	$174.55	$8.70K	-3.56%
2026. 03. 04.	$180.32	$191.64	$177.90	$183.36	$8.62K	+1.69%
2026. 03. 03.	$187.16	$196.48	$178.58	$182.37	$9.63K	-2.56%
2026. 03. 02.	$191.20	$203.15	$184.17	$187.16	$8.68K	-2.11%
2026. 03. 01.	$188.61	$191.20	$188.26	$191.20	$8.50K	+1.37%
2026. 02. 28.	$191.20	$191.21	$188.27	$188.88	$8.03K	-1.21%
2026. 02. 27.	$191.56	$197.98	$185.69	$189.71	$9.11K	-0.97%
2026. 02. 26.	$194.35	$208.25	$186.97	$191.81	$8.85K	-1.31%
2026. 02. 25.	$188.34	$202.08	$184.74	$194.29	$8.57K	+3.16%
2026. 02. 24.	$191.65	$198.54	$184.12	$188.79	$8.80K	-1.49%
2026. 02. 23.	$188.67	$201.15	$182.71	$189.87	$8.66K	+0.64%
2026. 02. 22.	$188.68	$188.68	$185.83	$185.83	$8.58K	-1.51%
2026. 02. 21.	$185.98	$188.68	$185.83	$188.68	$8.67K	+1.45%
2026. 02. 20.	$194.33	$195.30	$181.52	$193.91	$9.12K	-0.22%
2026. 02. 19.	$186.43	$199.47	$182.48	$188.46	$8.96K	+1.09%
2026. 02. 18.	$194.63	$207.99	$184.31	$186.43	$8.90K	-4.21%
2026. 02. 17.	$194.95	$201.92	$185.81	$194.63	$9.12K	-0.16%
2026. 02. 16.	$191.22	$199.03	$189.10	$194.95	$9.01K	+1.95%
2026. 02. 15.	$191.30	$194.93	$191.20	$194.87	$8.74K	+1.87%
2026. 02. 14.	$191.82	$194.94	$191.20	$191.57	$8.64K	-0.13%
2026. 02. 13.	$200.11	$209.50	$185.35	$191.95	$8.73K	-4.08%
2026. 02. 12.	$197.10	$200.72	$183.18	$200.11	$8.43K	+1.53%
2026. 02. 11.	$183.46	$197.17	$181.03	$191.66	$8.40K	+4.47%
2026. 02. 10.	$189.50	$195.45	$180.98	$182.44	$8.60K	-3.73%
2026. 02. 09.	$186.60	$199.79	$180.98	$181.13	$8.64K	-2.93%
2026. 02. 08.	$186.60	$186.63	$185.60	$186.60	$8.63K	+0.00%
2026. 02. 07.	$184.87	$186.60	$184.87	$186.60	$19.14K	+0.94%
2026. 02. 06.	$189.55	$197.99	$174.94	$192.87	$17.75K	+1.75%
2026. 02. 05.	$182.92	$193.71	$179.43	$185.58	$9.93K	+1.45%
2026. 02. 04.	$180.44	$192.38	$175.71	$182.21	$11.15K	+0.98%
2026. 02. 03.	$189.21	$190.34	$177.93	$182.71	$10.21K	-3.44%
2026. 02. 02.	$181.19	$249.52	$170.74	$180.31	$11.36K	-0.49%
2026. 02. 01.	$180.95	$182.07	$180.06	$182.06	$11.49K	+0.61%
2026. 01. 31.	$180.29	$188.60	$180.06	$182.07	$12.06K	+0.99%
2026. 01. 30.	$181.61	$189.51	$175.17	$179.12	$9.31K	-1.37%
2026. 01. 29.	$182.72	$187.00	$176.82	$186.16	$10.35K	+1.88%
2026. 01. 28.	$182.51	$187.25	$176.78	$180.91	$11.44K	-0.88%
2026. 01. 27.	$178.87	$187.10	$177.89	$181.54	$12.01K	+1.49%
2026. 01. 26.	$174.40	$184.88	$173.20	$179.35	$11.55K	+2.84%
2026. 01. 25.	$177.00	$177.56	$174.01	$176.67	$11.73K	-0.19%
2026. 01. 24.	$179.60	$179.60	$174.01	$177.00	$12.04K	-1.45%
2026. 01. 23.	$173.25	$180.31	$169.60	$177.44	$12.07K	+2.42%
2026. 01. 22.	$171.81	$177.88	$168.50	$173.58	$12.18K	+1.03%
2026. 01. 21.	$170.81	$176.56	$166.43	$171.81	$12.28K	+0.59%
2026. 01. 20.	$176.28	$182.50	$166.84	$170.64	$12.23K	-3.20%
2026. 01. 19.	$177.77	$181.54	$167.97	$176.28	$11.52K	-0.84%
2026. 01. 18.	$177.75	$177.77	$170.80	$177.77	$12.17K	+0.01%
2026. 01. 17.	$176.63	$177.86	$171.28	$172.34	$12.62K	-2.43%
2026. 01. 16.	$176.77	$179.95	$174.06	$177.86	$12.41K	+0.62%
2026. 01. 15.	$175.08	$180.53	$171.83	$175.23	$12.57K	+0.09%
2026. 01. 14.	$168.09	$176.71	$164.88	$175.16	$12.69K	+4.21%
2026. 01. 13.	$167.14	$169.65	$165.67	$168.31	$12.33K	+0.70%
2026. 01. 12.	$164.56	$168.42	$164.21	$167.14	$11.84K	+1.57%
2026. 01. 11.	$165.34	$165.34	$164.56	$164.89	$11.76K	-0.27%
2026. 01. 10.	$164.58	$165.34	$164.58	$164.77	$11.78K	+0.12%
2026. 01. 09.	$161.12	$165.34	$160.16	$165.00	$11.75K	+2.41%
2026. 01. 08.	$157.49	$161.35	$156.07	$161.12	$12.24K	+2.30%
2026. 01. 07.	$158.54	$158.70	$156.11	$157.49	$12.15K	-0.66%
2026. 01. 06.	$162.00	$162.77	$157.28	$158.54	$12.03K	-2.14%
2026. 01. 05.	$162.80	$163.21	$158.35	$162.65	$12.11K	-0.09%
2026. 01. 04.	$162.46	$162.80	$162.46	$162.80	$11.64K	+0.21%
2026. 01. 03.	$162.46	$162.80	$162.46	$162.80	$11.88K	+0.21%
2026. 01. 02.	$163.21	$164.37	$161.31	$162.80	$11.94K	-0.25%
2026. 01. 01.	$163.42	$163.63	$162.58	$162.80	$12.13K	-0.38%
2025. 12. 31.	$164.21	$164.82	$161.72	$163.11	$11.85K	-0.67%
2025. 12. 30.	$164.63	$164.77	$163.18	$164.10	$11.95K	-0.32%
2025. 12. 29.	$164.33	$166.30	$162.56	$164.47	$11.73K	+0.09%
2025. 12. 28.	$164.08	$164.33	$164.08	$164.08	$11.81K	+0.00%
2025. 12. 27.	$163.51	$164.33	$163.51	$164.08	$11.78K	+0.35%
2025. 12. 26.	$164.97	$164.97	$162.33	$163.85	$11.21K	-0.68%
2025. 12. 25.	$164.87	$164.97	$164.87	$164.97	$12.02K	+0.06%
2025. 12. 24.	$163.75	$165.98	$163.36	$164.87	$11.55K	+0.68%
2025. 12. 23.	$161.85	$164.85	$160.78	$164.17	$9.73K	+1.43%
2025. 12. 22.	$158.97	$163.48	$158.26	$162.05	$11.98K	+1.94%
2025. 12. 21.	$158.97	$159.59	$158.97	$159.59	$11.47K	+0.39%
2025. 12. 20.	$159.18	$159.59	$158.97	$159.59	$11.65K	+0.26%
2025. 12. 19.	$159.39	$162.01	$158.64	$159.41	$11.47K	+0.01%
2025. 12. 18.	$161.75	$162.28	$158.67	$159.39	$11.22K	-1.46%
2025. 12. 17.	$159.64	$161.99	$159.09	$160.73	$11.04K	+0.68%
2025. 12. 16.	$160.64	$161.36	$159.38	$159.38	$11.58K	-0.78%
2025. 12. 15.	$155.49	$161.48	$155.05	$160.35	$15.91K	+3.13%
2025. 12. 14.	$155.49	$155.49	$155.33	$155.33	$11.70K	-0.10%
2025. 12. 13.	$155.61	$155.61	$155.33	$155.33	$11.75K	-0.18%
2025. 12. 12.	$153.11	$155.85	$151.74	$155.61	$11.82K	+1.63%
2025. 12. 11.	$151.54	$154.75	$151.04	$153.11	$12.07K	+1.04%
2025. 12. 10.	$151.07	$153.19	$150.34	$151.79	$13.02K	+0.48%
2025. 12. 09.	$148.39	$151.07	$147.70	$150.82	$12.47K	+1.64%
2025. 12. 08.	$147.09	$149.98	$146.66	$148.39	$12.61K	+0.88%
2025. 12. 07.	$147.21	$147.37	$147.06	$147.09	$11.81K	-0.08%
2025. 12. 06.	$147.54	$147.79	$147.21	$147.37	$11.96K	-0.12%
2025. 12. 05.	$148.29	$149.05	$147.26	$147.70	$12.35K	-0.40%
2025. 12. 04.	$151.70	$152.79	$146.62	$148.29	$12.85K	-2.25%
2025. 12. 03.	$154.69	$156.68	$151.66	$151.70	$13.00K	-1.93%
2025. 12. 02.	$156.11	$157.69	$153.58	$154.53	$12.09K	-1.01%
2025. 12. 01.	$156.82	$158.01	$155.67	$156.55	$11.74K	-0.17%
2025. 11. 30.	$157.42	$157.82	$156.71	$156.82	$11.61K	-0.38%
2025. 11. 29.	$157.21	$157.69	$156.94	$157.42	$11.18K	+0.13%
2025. 11. 28.	$156.32	$157.54	$154.71	$156.97	$11.64K	+0.42%
2025. 11. 27.	$156.83	$156.83	$155.13	$156.32	$11.38K	-0.33%
2025. 11. 26.	$157.65	$158.15	$155.97	$156.82	$9.59K	-0.53%
2025. 11. 25.	$154.01	$158.59	$151.10	$157.65	$5.24K	+2.36%
2025. 11. 24.	$155.74	$155.74	$155.04	$155.04	$22.52K	-0.45%
2025. 11. 23.	$155.23	$155.74	$155.22	$155.22	$9.93K	-0.01%
2025. 11. 22.	$155.74	$155.74	$155.22	$155.74	$9.60K	+0.00%
2025. 11. 21.	$155.77	$156.24	$155.16	$155.74	$9.12K	-0.02%
2025. 11. 20.	$156.60	$157.10	$153.79	$156.24	$9.27K	-0.23%
2025. 11. 19.	$156.88	$156.88	$153.97	$156.60	$9.57K	-0.18%
2025. 11. 18.	$152.68	$157.60	$152.22	$156.88	$8.92K	+2.75%
2025. 11. 17.	$155.09	$155.57	$151.81	$152.22	$8.98K	-1.85%
2025. 11. 16.	$155.09	$155.57	$155.09	$155.09	$9.44K	+0.00%
2025. 11. 15.	$155.48	$155.74	$155.03	$155.09	$9.56K	-0.25%
2025. 11. 14.	$155.71	$156.35	$153.00	$155.21	$8.94K	-0.32%
2025. 11. 13.	$155.56	$156.87	$154.03	$155.71	$8.93K	+0.10%
2025. 11. 12.	$156.88	$157.89	$155.49	$155.56	$9.70K	-0.84%

Philip Morris xStock(PMX) 가격 기록

월별 수익률 PMX

설정

코인

시장

파생상품

DeFi & DEX

거래소

도구

뉴스