시장 데이터를 불러오는 중
Phoenix New Media Limited American Depositary Shares, each representing 48 Class A ordinary shares. · FENG · NYSE
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,876 | ₩1,943 | ₩1,876 | ₩1,876 | 0.00% | 3.7천 |
| 2026.10.08 | ₩1,876 | ₩1,889 | ₩1,876 | ₩1,876 | 0.00% | 2.6천 |
| 2026.10.07 | ₩1,876 | ₩1,876 | ₩1,876 | ₩1,876 | 0.00% | 1.3천 |
| 2026.10.06 | ₩1,876 | ₩1,889 | ₩1,876 | ₩1,889 | +0.71% | 700 |
| 2026.10.05 | ₩1,876 | ₩1,916 | ₩1,876 | ₩1,916 | +2.14% | 1.1천 |
| 2026.10.02 | ₩1,876 | ₩1,876 | ₩1,876 | ₩1,876 | 0.00% | 300 |
| 2026.10.01 | ₩1,876 | ₩1,876 | ₩1,876 | ₩1,876 | 0.00% | 600 |
| 2026.09.30 | ₩1,876 | ₩1,889 | ₩1,876 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,889 |
| +0.71% |
| 800 |
| 2026.09.29 | ₩1,876 | ₩1,903 | ₩1,876 | ₩1,889 | +0.71% | 600 |
|---|
| 2026.09.28 | ₩1,903 | ₩1,903 | ₩1,903 | ₩1,903 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩1,916 | ₩1,930 | ₩1,903 | ₩1,916 | 0.00% | 3.9천 |
|---|
| 2026.09.24 | ₩1,903 | ₩2,050 | ₩1,903 | ₩1,943 | +2.11% | 4.9천 |
|---|
| 2026.09.23 | ₩1,916 | ₩1,943 | ₩1,916 | ₩1,943 | +1.40% | 1.1천 |
|---|
| 2026.09.22 | ₩1,916 | ₩1,916 | ₩1,916 | ₩1,916 | 0.00% | 1천 |
|---|
| 2026.09.21 | ₩1,943 | ₩2,010 | ₩1,943 | ₩1,956 | +0.69% | 3.3천 |
|---|
| 2026.09.18 | ₩1,943 | ₩1,943 | ₩1,889 | ₩1,943 | 0.00% | 3.1천 |
|---|
| 2026.09.17 | ₩1,916 | ₩1,956 | ₩1,916 | ₩1,943 | +1.40% | 5천 |
|---|
| 2026.09.16 | ₩1,943 | ₩1,943 | ₩1,930 | ₩1,930 | -0.69% | 1.9천 |
|---|
| 2026.09.15 | ₩1,943 | ₩1,943 | ₩1,930 | ₩1,930 | -0.69% | 2.5천 |
|---|
| 2026.09.14 | ₩1,983 | ₩2,010 | ₩1,983 | ₩1,983 | 0.00% | 1.1천 |
|---|
| 2026.09.11 | ₩2,010 | ₩2,010 | ₩1,997 | ₩1,997 | -0.67% | 1.8천 |
|---|
| 2026.09.10 | ₩1,970 | ₩1,983 | ₩1,970 | ₩1,983 | +0.68% | 4.2천 |
|---|
| 2026.09.09 | ₩1,956 | ₩1,956 | ₩1,916 | ₩1,943 | -0.68% | 9.4천 |
|---|
| 2026.09.08 | ₩1,983 | ₩1,983 | ₩1,983 | ₩1,983 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩1,983 | ₩1,983 | ₩1,983 | ₩1,983 | 0.00% | 700 |
|---|
| 2026.09.03 | ₩1,943 | ₩1,997 | ₩1,943 | ₩1,997 | +2.76% | 2.4천 |
|---|
| 2026.09.02 | ₩1,970 | ₩1,970 | ₩1,970 | ₩1,970 | 0.00% | 1.2천 |
|---|
| 2026.09.01 | ₩1,983 | ₩2,010 | ₩1,970 | ₩1,970 | -0.68% | 2.4천 |
|---|
| 2026.08.31 | ₩2,010 | ₩2,010 | ₩2,010 | ₩2,010 | 0.00% | 700 |
|---|
| 2026.08.28 | ₩2,037 | ₩2,037 | ₩1,983 | ₩2,010 | -1.32% | 500 |
|---|
| 2026.08.27 | ₩1,983 | ₩1,983 | ₩1,983 | ₩1,983 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩1,970 | ₩1,983 | ₩1,970 | ₩1,983 | +0.68% | 800 |
|---|
| 2026.08.25 | ₩1,970 | ₩1,997 | ₩1,970 | ₩1,997 | +1.36% | 1.5천 |
|---|
| 2026.08.24 | ₩1,943 | ₩1,970 | ₩1,943 | ₩1,970 | +1.38% | 600 |
|---|
| 2026.08.21 | ₩1,970 | ₩2,023 | ₩1,943 | ₩2,023 | +2.72% | 2.4만 |
|---|
| 2026.08.20 | ₩2,023 | ₩2,023 | ₩1,970 | ₩1,970 | -2.65% | 3.3천 |
|---|
| 2026.08.19 | ₩1,997 | ₩2,064 | ₩1,997 | ₩2,064 | +3.36% | 1.4천 |
|---|
| 2026.08.18 | ₩2,064 | ₩2,064 | ₩2,064 | ₩2,064 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩2,023 | ₩2,064 | ₩2,023 | ₩2,064 | +1.99% | 1.5천 |
|---|
| 2026.08.14 | ₩2,010 | ₩2,077 | ₩2,010 | ₩2,023 | +0.67% | 2천 |
|---|
| 2026.08.13 | ₩2,144 | ₩2,144 | ₩2,037 | ₩2,050 | -4.38% | 4천 |
|---|
| 2026.08.12 | ₩2,090 | ₩2,144 | ₩2,023 | ₩2,104 | +0.64% | 1.1만 |
|---|
| 2026.08.11 | ₩2,010 | ₩2,023 | ₩2,010 | ₩2,023 | +0.67% | 1.3천 |
|---|
| 2026.08.10 | ₩2,010 | ₩2,077 | ₩2,010 | ₩2,064 | +2.67% | 5.9천 |
|---|
| 2026.08.07 | ₩1,970 | ₩2,010 | ₩1,956 | ₩2,010 | +2.04% | 4.4천 |
|---|
| 2026.08.06 | ₩1,983 | ₩1,983 | ₩1,983 | ₩1,983 | 0.00% | 600 |
|---|
| 2026.08.05 | ₩1,956 | ₩1,956 | ₩1,956 | ₩1,956 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩2,077 | ₩2,077 | ₩1,956 | ₩2,037 | -1.94% | 800 |
|---|
| 2026.08.03 | ₩1,956 | ₩1,956 | ₩1,956 | ₩1,956 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩2,037 | ₩2,037 | ₩2,037 | ₩2,037 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩1,930 | ₩1,983 | ₩1,930 | ₩1,983 | +2.78% | 700 |
|---|
| 2026.07.29 | ₩1,956 | ₩1,956 | ₩1,956 | ₩1,956 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩1,916 | ₩1,956 | ₩1,916 | ₩1,956 | +2.10% | 2.6천 |
|---|
| 2026.07.27 | ₩1,863 | ₩1,956 | ₩1,863 | ₩1,943 | +4.32% | 1.2천 |
|---|
| 2026.07.24 | ₩1,903 | ₩1,903 | ₩1,876 | ₩1,876 | -1.41% | 3.5천 |
|---|
| 2026.07.23 | ₩1,943 | ₩1,943 | ₩1,916 | ₩1,930 | -0.69% | 3천 |
|---|
| 2026.07.22 | ₩1,889 | ₩1,943 | ₩1,889 | ₩1,903 | +0.71% | 1.4천 |
|---|
| 2026.07.21 | ₩1,970 | ₩1,970 | ₩1,943 | ₩1,956 | -0.68% | 4.5천 |
|---|
| 2026.07.20 | ₩1,997 | ₩1,997 | ₩1,997 | ₩1,997 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩1,970 | ₩1,970 | ₩1,970 | ₩1,970 | 0.00% | 4.2천 |
|---|
| 2026.07.16 | ₩2,010 | ₩2,037 | ₩2,010 | ₩2,010 | 0.00% | 1.7천 |
|---|
| 2026.07.15 | ₩1,970 | ₩2,064 | ₩1,970 | ₩2,010 | +2.04% | 6.6천 |
|---|
| 2026.07.14 | ₩1,956 | ₩1,970 | ₩1,930 | ₩1,930 | -1.37% | 4.2천 |
|---|
| 2026.07.13 | ₩1,956 | ₩1,956 | ₩1,943 | ₩1,956 | 0.00% | 5.6천 |
|---|
| 2026.07.10 | ₩2,010 | ₩2,117 | ₩1,943 | ₩1,956 | -2.67% | 4.7만 |
|---|
| 2026.07.09 | ₩2,050 | ₩2,064 | ₩2,010 | ₩2,010 | -1.96% | 1.4만 |
|---|
| 2026.07.08 | ₩2,064 | ₩2,064 | ₩2,064 | ₩2,064 | 0.00% | 400 |
|---|
| 2026.07.07 | ₩2,090 | ₩2,358 | ₩2,090 | ₩2,157 | +3.21% | 2.2만 |
|---|
| 2026.07.06 | ₩2,023 | ₩2,064 | ₩2,023 | ₩2,064 | +1.99% | 3.7천 |
|---|
| 2026.07.02 | ₩2,010 | ₩2,010 | ₩2,010 | ₩2,010 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩2,010 | ₩2,050 | ₩2,010 | ₩2,050 | +2.00% | 5.1천 |
|---|
| 2026.06.30 | ₩2,077 | ₩2,077 | ₩2,077 | ₩2,077 | 0.00% | 2.3천 |
|---|
| 2026.06.29 | ₩2,064 | ₩2,077 | ₩2,050 | ₩2,077 | +0.65% | 1만 |
|---|
| 2026.06.26 | ₩2,050 | ₩2,090 | ₩2,010 | ₩2,077 | +1.31% | 1.2만 |
|---|
| 2026.06.25 | ₩2,050 | ₩2,090 | ₩2,010 | ₩2,050 | 0.00% | 8.8천 |
|---|
| 2026.06.24 | ₩2,064 | ₩2,077 | ₩2,050 | ₩2,077 | +0.65% | 3천 |
|---|
| 2026.06.23 | ₩2,037 | ₩2,090 | ₩2,037 | ₩2,064 | +1.32% | 1.6천 |
|---|
| 2026.06.22 | ₩2,077 | ₩2,117 | ₩2,077 | ₩2,090 | +0.65% | 5.5천 |
|---|
| 2026.06.18 | ₩2,144 | ₩2,144 | ₩2,077 | ₩2,077 | -3.13% | 2.6천 |
|---|
| 2026.06.17 | ₩2,090 | ₩2,184 | ₩2,090 | ₩2,131 | +1.92% | 2.3만 |
|---|
| 2026.06.16 | ₩2,184 | ₩2,211 | ₩2,050 | ₩2,090 | -4.29% | 1.9만 |
|---|
| 2026.06.15 | ₩2,224 | ₩2,238 | ₩2,224 | ₩2,224 | 0.00% | 3.6천 |
|---|
| 2026.06.12 | ₩2,157 | ₩2,278 | ₩2,157 | ₩2,224 | +3.11% | 1.3만 |
|---|
| 2026.06.11 | ₩2,184 | ₩2,372 | ₩2,184 | ₩2,372 | +8.59% | 2.3만 |
|---|
| 2026.06.10 | ₩2,171 | ₩2,318 | ₩2,171 | ₩2,251 | +3.70% | 3.6천 |
|---|
| 2026.06.09 | ₩2,171 | ₩2,278 | ₩2,171 | ₩2,184 | +0.62% | 1.7만 |
|---|
| 2026.06.08 | ₩2,157 | ₩2,265 | ₩2,157 | ₩2,171 | +0.62% | 67.1만 |
|---|
| 2026.06.05 | ₩2,171 | ₩2,171 | ₩2,144 | ₩2,157 | -0.62% | 1.1만 |
|---|
| 2026.06.04 | ₩2,157 | ₩2,171 | ₩2,157 | ₩2,157 | 0.00% | 2.1천 |
|---|
| 2026.06.03 | ₩2,157 | ₩2,211 | ₩2,157 | ₩2,157 | 0.00% | 6.6천 |
|---|
| 2026.06.02 | ₩2,211 | ₩2,211 | ₩2,144 | ₩2,184 | -1.21% | 2.2만 |
|---|
| 2026.06.01 | ₩2,211 | ₩2,224 | ₩2,198 | ₩2,198 | -0.61% | 2.6천 |
|---|
| 2026.05.29 | ₩2,211 | ₩2,224 | ₩2,198 | ₩2,224 | +0.61% | 1천 |
|---|
| 2026.05.28 | ₩2,251 | ₩2,265 | ₩2,211 | ₩2,211 | -1.79% | 4.3천 |
|---|
| 2026.05.27 | ₩2,238 | ₩2,251 | ₩2,238 | ₩2,251 | +0.60% | 1.7천 |
|---|
| 2026.05.26 | ₩2,238 | ₩2,305 | ₩2,211 | ₩2,251 | +0.60% | 1.5만 |
|---|
| 2026.05.22 | ₩2,278 | ₩2,278 | ₩2,238 | ₩2,238 | -1.76% | 1.4만 |
|---|
| 2026.05.21 | ₩2,278 | ₩2,318 | ₩2,278 | ₩2,318 | +1.76% | 2.6천 |
|---|
| 2026.05.20 | ₩2,278 | ₩2,291 | ₩2,278 | ₩2,278 | 0.00% | 1.6천 |
|---|
| 2026.05.19 | ₩2,278 | ₩2,318 | ₩2,278 | ₩2,278 | 0.00% | 600 |
|---|
| 2026.05.18 | ₩2,278 | ₩2,332 | ₩2,278 | ₩2,332 | +2.35% | 1.6천 |
|---|
| 2026.05.15 | ₩2,372 | ₩2,372 | ₩2,278 | ₩2,278 | -3.95% | 3.9천 |
|---|
| 2026.05.14 | ₩2,345 | ₩2,385 | ₩2,278 | ₩2,278 | -2.86% | 9.6천 |
|---|
| 2026.05.13 | ₩2,412 | ₩2,412 | ₩2,278 | ₩2,278 | -5.56% | 1.5천 |
|---|
| 2026.05.12 | ₩2,278 | ₩2,278 | ₩2,278 | ₩2,278 | 0.00% | 2.8천 |
|---|
| 2026.05.11 | ₩2,425 | ₩2,425 | ₩2,278 | ₩2,278 | -6.08% | 3.1천 |
|---|
| 2026.05.08 | ₩2,278 | ₩2,278 | ₩2,278 | ₩2,278 | 0.00% | 800 |
|---|
| 2026.05.07 | ₩2,305 | ₩2,318 | ₩2,278 | ₩2,318 | +0.58% | 2.3천 |
|---|
| 2026.05.06 | ₩2,358 | ₩2,399 | ₩2,318 | ₩2,318 | -1.70% | 7.5천 |
|---|
| 2026.05.05 | ₩2,372 | ₩2,412 | ₩2,345 | ₩2,412 | +1.69% | 8.3천 |
|---|
| 2026.05.04 | ₩2,278 | ₩2,332 | ₩2,278 | ₩2,332 | +2.35% | 300 |
|---|
| 2026.05.01 | ₩2,439 | ₩2,439 | ₩2,332 | ₩2,399 | -1.65% | 2.6천 |
|---|
| 2026.04.30 | ₩2,291 | ₩2,291 | ₩2,291 | ₩2,291 | 0.00% | 400 |
|---|
| 2026.04.29 | ₩2,291 | ₩2,291 | ₩2,291 | ₩2,291 | 0.00% | 700 |
|---|
| 2026.04.28 | ₩2,318 | ₩2,318 | ₩2,305 | ₩2,305 | -0.58% | 700 |
|---|
| 2026.04.27 | ₩2,305 | ₩2,385 | ₩2,305 | ₩2,318 | +0.58% | 500 |
|---|
| 2026.04.24 | ₩2,318 | ₩2,358 | ₩2,318 | ₩2,358 | +1.73% | 400 |
|---|
| 2026.04.23 | ₩2,332 | ₩2,399 | ₩2,332 | ₩2,385 | +2.30% | 6.2천 |
|---|
| 2026.04.22 | ₩2,358 | ₩2,452 | ₩2,305 | ₩2,305 | -2.27% | 2.1천 |
|---|
| 2026.04.21 | ₩2,332 | ₩2,412 | ₩2,332 | ₩2,412 | +3.45% | 700 |
|---|
| 2026.04.20 | ₩2,385 | ₩2,385 | ₩2,372 | ₩2,385 | 0.00% | 1.8천 |
|---|
| 2026.04.17 | ₩2,372 | ₩2,399 | ₩2,372 | ₩2,372 | 0.00% | 8.4천 |
|---|
| 2026.04.16 | ₩2,345 | ₩2,399 | ₩2,318 | ₩2,399 | +2.29% | 6.1천 |
|---|
| 2026.04.15 | ₩2,358 | ₩2,358 | ₩2,358 | ₩2,358 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩2,358 | ₩2,358 | ₩2,358 | ₩2,358 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩2,358 | ₩2,358 | ₩2,318 | ₩2,358 | 0.00% | 1.3만 |
|---|
| 2026.04.10 | ₩2,358 | ₩2,358 | ₩2,358 | ₩2,358 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩2,399 | ₩2,399 | ₩2,399 | ₩2,399 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩2,372 | ₩2,385 | ₩2,358 | ₩2,385 | +0.56% | 7.7천 |
|---|
| 2026.04.07 | ₩2,385 | ₩2,385 | ₩2,358 | ₩2,372 | -0.56% | 1천 |
|---|
| 2026.04.06 | ₩2,318 | ₩2,372 | ₩2,318 | ₩2,372 | +2.31% | 900 |
|---|
| 2026.04.02 | ₩2,358 | ₩2,358 | ₩2,358 | ₩2,358 | 0.00% | 1.1천 |
|---|
| 2026.04.01 | ₩2,399 | ₩2,399 | ₩2,385 | ₩2,385 | -0.56% | 1.4천 |
|---|
| 2026.03.31 | ₩2,385 | ₩2,385 | ₩2,345 | ₩2,345 | -1.69% | 1.3천 |
|---|
| 2026.03.30 | ₩2,412 | ₩2,519 | ₩2,385 | ₩2,425 | +0.56% | 6.8천 |
|---|
| 2026.03.27 | ₩2,533 | ₩2,533 | ₩2,425 | ₩2,452 | -3.17% | 1.7천 |
|---|
| 2026.03.26 | ₩2,412 | ₩2,519 | ₩2,412 | ₩2,519 | +4.44% | 1.3만 |
|---|
| 2026.03.25 | ₩2,479 | ₩2,479 | ₩2,479 | ₩2,479 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩2,466 | ₩2,613 | ₩2,452 | ₩2,479 | +0.54% | 6천 |
|---|
| 2026.03.23 | ₩2,412 | ₩2,425 | ₩2,345 | ₩2,385 | -1.11% | 6.1만 |
|---|
| 2026.03.20 | ₩2,412 | ₩2,412 | ₩2,399 | ₩2,399 | -0.56% | 7.7천 |
|---|
| 2026.03.19 | ₩2,466 | ₩2,479 | ₩2,412 | ₩2,479 | +0.54% | 3천 |
|---|
| 2026.03.18 | ₩2,519 | ₩2,519 | ₩2,479 | ₩2,479 | -1.60% | 1.3천 |
|---|
| 2026.03.17 | ₩2,519 | ₩2,533 | ₩2,519 | ₩2,519 | 0.00% | 2.5만 |
|---|
| 2026.03.16 | ₩2,479 | ₩2,533 | ₩2,479 | ₩2,519 | +1.62% | 2.5만 |
|---|
| 2026.03.13 | ₩2,519 | ₩2,519 | ₩2,412 | ₩2,412 | -4.26% | 2.7천 |
|---|
| 2026.03.12 | ₩2,425 | ₩2,479 | ₩2,412 | ₩2,439 | +0.55% | 1.2만 |
|---|
| 2026.03.11 | ₩2,519 | ₩2,519 | ₩2,412 | ₩2,412 | -4.26% | 3.4천 |
|---|
| 2026.03.10 | ₩2,372 | ₩2,372 | ₩2,318 | ₩2,318 | -2.26% | 3.2천 |
|---|
| 2026.03.09 | ₩2,385 | ₩2,385 | ₩2,385 | ₩2,385 | 0.00% | 500 |
|---|
| 2026.03.06 | ₩2,385 | ₩2,385 | ₩2,305 | ₩2,305 | -3.37% | 900 |
|---|
| 2026.03.05 | ₩2,305 | ₩2,305 | ₩2,305 | ₩2,305 | 0.00% | 600 |
|---|
| 2026.03.04 | ₩2,291 | ₩2,345 | ₩2,291 | ₩2,345 | +2.34% | 8.7천 |
|---|
| 2026.03.03 | ₩2,305 | ₩2,345 | ₩2,291 | ₩2,291 | -0.58% | 4.8천 |
|---|
| 2026.03.02 | ₩2,318 | ₩2,318 | ₩2,291 | ₩2,305 | -0.58% | 5.7천 |
|---|
| 2026.02.27 | ₩2,332 | ₩2,332 | ₩2,332 | ₩2,332 | 0.00% | 1.7천 |
|---|
| 2026.02.26 | ₩2,332 | ₩2,479 | ₩2,332 | ₩2,345 | +0.57% | 2.5천 |
|---|
| 2026.02.25 | ₩2,332 | ₩2,332 | ₩2,332 | ₩2,332 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩2,318 | ₩2,332 | ₩2,305 | ₩2,332 | +0.58% | 1천 |
|---|
| 2026.02.23 | ₩2,506 | ₩2,506 | ₩2,291 | ₩2,318 | -7.49% | 1.2천 |
|---|
| 2026.02.20 | ₩2,278 | ₩2,385 | ₩2,278 | ₩2,291 | +0.59% | 1.1천 |
|---|
| 2026.02.19 | ₩2,291 | ₩2,305 | ₩2,291 | ₩2,291 | 0.00% | 500 |
|---|
| 2026.02.18 | ₩2,291 | ₩2,318 | ₩2,291 | ₩2,318 | +1.17% | 400 |
|---|
| 2026.02.17 | ₩2,291 | ₩2,358 | ₩2,291 | ₩2,305 | +0.58% | 2.5천 |
|---|
| 2026.02.13 | ₩2,358 | ₩2,358 | ₩2,358 | ₩2,358 | 0.00% | 2.3천 |
|---|
| 2026.02.12 | ₩2,358 | ₩2,358 | ₩2,358 | ₩2,358 | 0.00% | 800 |
|---|
| 2026.02.11 | ₩2,372 | ₩2,385 | ₩2,372 | ₩2,385 | +0.56% | 1.3천 |
|---|
| 2026.02.10 | ₩2,358 | ₩2,358 | ₩2,358 | ₩2,358 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩2,372 | ₩2,372 | ₩2,345 | ₩2,345 | -1.13% | 2천 |
|---|
| 2026.02.06 | ₩2,385 | ₩2,385 | ₩2,385 | ₩2,385 | 0.00% | 500 |
|---|
| 2026.02.05 | ₩2,358 | ₩2,439 | ₩2,345 | ₩2,439 | +3.41% | 3.1천 |
|---|
| 2026.02.04 | ₩2,372 | ₩2,372 | ₩2,372 | ₩2,372 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩2,345 | ₩2,466 | ₩2,332 | ₩2,358 | +0.57% | 4.7천 |
|---|
| 2026.02.02 | ₩2,412 | ₩2,425 | ₩2,412 | ₩2,412 | 0.00% | 4.6천 |
|---|
| 2026.01.30 | ₩2,439 | ₩2,506 | ₩2,425 | ₩2,425 | -0.55% | 2.4천 |
|---|
| 2026.01.29 | ₩2,425 | ₩2,425 | ₩2,425 | ₩2,425 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩2,559 | ₩2,559 | ₩2,466 | ₩2,466 | -3.66% | 5.8천 |
|---|
| 2026.01.27 | ₩2,412 | ₩2,479 | ₩2,412 | ₩2,479 | +2.78% | 300 |
|---|
| 2026.01.26 | ₩2,506 | ₩2,533 | ₩2,479 | ₩2,492 | -0.53% | 1.3천 |
|---|
| 2026.01.23 | ₩2,479 | ₩2,586 | ₩2,479 | ₩2,559 | +3.24% | 4.9천 |
|---|
| 2026.01.22 | ₩2,492 | ₩2,506 | ₩2,479 | ₩2,479 | -0.54% | 2.5천 |
|---|
| 2026.01.21 | ₩2,506 | ₩2,546 | ₩2,492 | ₩2,546 | +1.60% | 700 |
|---|
| 2026.01.20 | ₩2,492 | ₩2,546 | ₩2,492 | ₩2,546 | +2.15% | 1.9천 |
|---|
| 2026.01.16 | ₩2,707 | ₩2,707 | ₩2,559 | ₩2,573 | -4.95% | 2.6천 |
|---|
| 2026.01.15 | ₩2,546 | ₩2,640 | ₩2,546 | ₩2,546 | 0.00% | 800 |
|---|
| 2026.01.14 | ₩2,506 | ₩2,586 | ₩2,506 | ₩2,506 | 0.00% | 900 |
|---|
| 2026.01.13 | ₩2,533 | ₩2,559 | ₩2,506 | ₩2,559 | +1.06% | 800 |
|---|
| 2026.01.12 | ₩2,479 | ₩2,559 | ₩2,479 | ₩2,559 | +3.24% | 1천 |
|---|
| 2026.01.09 | ₩2,492 | ₩2,586 | ₩2,479 | ₩2,479 | -0.54% | 1.3천 |
|---|
| 2026.01.08 | ₩2,412 | ₩2,533 | ₩2,412 | ₩2,533 | +5.00% | 1.6천 |
|---|
| 2026.01.07 | ₩2,533 | ₩2,533 | ₩2,492 | ₩2,492 | -1.59% | 600 |
|---|
| 2026.01.06 | ₩2,399 | ₩2,533 | ₩2,399 | ₩2,533 | +5.59% | 1.9천 |
|---|
| 2026.01.05 | ₩2,345 | ₩2,533 | ₩2,345 | ₩2,479 | +5.71% | 3.9천 |
|---|
| 2026.01.02 | ₩2,412 | ₩2,412 | ₩2,291 | ₩2,291 | -5.00% | 6.9천 |
|---|
| 2025.12.31 | ₩2,184 | ₩2,372 | ₩2,184 | ₩2,238 | +2.45% | 2.9천 |
|---|
| 2025.12.30 | ₩2,412 | ₩2,573 | ₩2,184 | ₩2,332 | -3.33% | 2.6만 |
|---|
| 2025.12.29 | ₩2,412 | ₩2,613 | ₩2,412 | ₩2,466 | +2.22% | 1.6만 |
|---|
| 2025.12.26 | ₩2,425 | ₩2,640 | ₩2,425 | ₩2,452 | +1.10% | 1.5천 |
|---|
| 2025.12.24 | ₩2,613 | ₩2,707 | ₩2,613 | ₩2,707 | +3.59% | 500 |
|---|
| 2025.12.23 | ₩2,600 | ₩2,693 | ₩2,559 | ₩2,626 | +1.03% | 6.3천 |
|---|
| 2025.12.22 | ₩2,546 | ₩2,640 | ₩2,425 | ₩2,506 | -1.58% | 1.6만 |
|---|
| 2025.12.19 | ₩2,680 | ₩2,693 | ₩2,667 | ₩2,667 | -0.50% | 7.9천 |
|---|
| 2025.12.18 | ₩2,680 | ₩2,720 | ₩2,680 | ₩2,693 | +0.50% | 9.6천 |
|---|
| 2025.12.17 | ₩2,680 | ₩2,747 | ₩2,680 | ₩2,680 | 0.00% | 1.4만 |
|---|
| 2025.12.16 | ₩2,707 | ₩2,734 | ₩2,707 | ₩2,734 | +0.99% | 600 |
|---|
| 2025.12.15 | ₩2,734 | ₩2,734 | ₩2,707 | ₩2,707 | -0.98% | 8.4천 |
|---|
| 2025.12.12 | ₩2,707 | ₩2,720 | ₩2,707 | ₩2,720 | +0.50% | 500 |
|---|
| 2025.12.11 | ₩2,734 | ₩2,734 | ₩2,707 | ₩2,707 | -0.98% | 1.4천 |
|---|
| 2025.12.10 | ₩2,734 | ₩2,734 | ₩2,734 | ₩2,734 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩2,787 | ₩2,787 | ₩2,720 | ₩2,734 | -1.92% | 6.7천 |
|---|
| 2025.12.08 | ₩2,747 | ₩2,760 | ₩2,693 | ₩2,760 | +0.49% | 2천 |
|---|
| 2025.12.05 | ₩2,774 | ₩2,814 | ₩2,707 | ₩2,707 | -2.42% | 3.4천 |
|---|
| 2025.12.04 | ₩2,747 | ₩2,747 | ₩2,707 | ₩2,707 | -1.46% | 6천 |
|---|
| 2025.12.03 | ₩2,760 | ₩2,801 | ₩2,760 | ₩2,774 | +0.49% | 700 |
|---|
| 2025.12.02 | ₩2,760 | ₩2,787 | ₩2,760 | ₩2,787 | +0.97% | 1천 |
|---|
| 2025.12.01 | ₩2,760 | ₩2,787 | ₩2,760 | ₩2,787 | +0.97% | 400 |
|---|
| 2025.11.28 | ₩2,760 | ₩2,841 | ₩2,760 | ₩2,841 | +2.91% | 1.7천 |
|---|
| 2025.11.26 | ₩2,841 | ₩2,841 | ₩2,801 | ₩2,801 | -1.42% | 1.1천 |
|---|
| 2025.11.25 | ₩2,868 | ₩2,868 | ₩2,814 | ₩2,814 | -1.87% | 1.5천 |
|---|
| 2025.11.24 | ₩2,894 | ₩2,894 | ₩2,760 | ₩2,787 | -3.70% | 3.5천 |
|---|
| 2025.11.21 | ₩2,881 | ₩2,881 | ₩2,814 | ₩2,814 | -2.33% | 1.7천 |
|---|
| 2025.11.20 | ₩2,975 | ₩2,988 | ₩2,774 | ₩2,881 | -3.15% | 2.6천 |
|---|
| 2025.11.19 | ₩2,760 | ₩2,774 | ₩2,747 | ₩2,774 | +0.49% | 1.4천 |
|---|
| 2025.11.18 | ₩2,747 | ₩2,747 | ₩2,747 | ₩2,747 | 0.00% | 700 |
|---|
| 2025.11.17 | ₩2,747 | ₩2,975 | ₩2,747 | ₩2,975 | +8.29% | 600 |
|---|
| 2025.11.14 | ₩2,747 | ₩2,881 | ₩2,747 | ₩2,814 | +2.44% | 1.5만 |
|---|
| 2025.11.13 | ₩2,948 | ₩3,082 | ₩2,747 | ₩2,760 | -6.36% | 5.4만 |
|---|
| 2025.11.12 | ₩2,948 | ₩3,069 | ₩2,948 | ₩2,961 | +0.45% | 1.1천 |
|---|
| 2025.11.11 | ₩2,894 | ₩3,136 | ₩2,894 | ₩2,961 | +2.31% | 1.8천 |
|---|
| 2025.11.10 | ₩2,921 | ₩3,042 | ₩2,921 | ₩3,042 | +4.13% | 1.7천 |
|---|
| 2025.11.07 | ₩2,935 | ₩3,095 | ₩2,935 | ₩3,095 | +5.48% | 400 |
|---|
| 2025.11.06 | ₩3,002 | ₩3,109 | ₩2,961 | ₩3,109 | +3.57% | 1.2천 |
|---|
| 2025.11.05 | ₩2,961 | ₩3,028 | ₩2,894 | ₩3,002 | +1.36% | 8.2천 |
|---|
| 2025.11.04 | ₩3,082 | ₩3,082 | ₩3,028 | ₩3,028 | -1.74% | 2.4천 |
|---|
| 2025.11.03 | ₩3,109 | ₩3,109 | ₩2,881 | ₩2,988 | -3.88% | 1.2천 |
|---|
| 2025.10.31 | ₩3,136 | ₩3,136 | ₩3,136 | ₩3,136 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩3,176 | ₩3,176 | ₩3,136 | ₩3,136 | -1.27% | 2.6천 |
|---|
| 2025.10.29 | ₩3,162 | ₩3,229 | ₩3,136 | ₩3,162 | 0.00% | 4.7천 |
|---|
| 2025.10.28 | ₩3,176 | ₩3,243 | ₩3,162 | ₩3,216 | +1.27% | 1.5천 |
|---|
| 2025.10.27 | ₩3,162 | ₩3,243 | ₩3,162 | ₩3,243 | +2.54% | 3.9천 |
|---|
| 2025.10.24 | ₩3,136 | ₩3,256 | ₩3,136 | ₩3,256 | +3.85% | 2.3천 |
|---|
| 2025.10.23 | ₩3,122 | ₩3,136 | ₩3,122 | ₩3,136 | +0.43% | 800 |
|---|
| 2025.10.22 | ₩3,082 | ₩3,082 | ₩3,082 | ₩3,082 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩3,109 | ₩3,109 | ₩3,082 | ₩3,082 | -0.86% | 2.5천 |
|---|
| 2025.10.20 | ₩3,095 | ₩3,149 | ₩3,055 | ₩3,109 | +0.43% | 1.6천 |
|---|
| 2025.10.17 | ₩3,256 | ₩3,256 | ₩3,055 | ₩3,069 | -5.76% | 3.1천 |
|---|
| 2025.10.16 | ₩3,109 | ₩3,216 | ₩3,109 | ₩3,216 | +3.45% | 3.9천 |
|---|
| 2025.10.15 | ₩2,921 | ₩3,176 | ₩2,921 | ₩3,095 | +5.96% | 1만 |
|---|
| 2025.10.14 | ₩3,109 | ₩3,109 | ₩3,015 | ₩3,015 | -3.02% | 900 |
|---|
| 2025.10.13 | ₩3,323 | ₩3,323 | ₩2,988 | ₩3,109 | -6.45% | 1.9만 |
|---|
| 2025.10.10 | ₩3,484 | ₩3,564 | ₩3,310 | ₩3,377 | -3.08% | 2.4만 |
|---|
