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 | ₩1,878 | ₩1,945 | ₩1,878 | ₩1,878 | 0.00% | 3.7천 |
| 2026.10.08 | ₩1,878 | ₩1,891 | ₩1,878 | ₩1,878 | 0.00% | 2.6천 |
| 2026.10.07 | ₩1,878 | ₩1,878 | ₩1,878 | ₩1,878 | 0.00% | 1.3천 |
| 2026.10.06 | ₩1,878 | ₩1,891 | ₩1,878 | ₩1,891 | +0.71% | 700 |
| 2026.10.05 | ₩1,878 | ₩1,918 | ₩1,878 | ₩1,918 | +2.14% | 1.1천 |
| 2026.10.02 | ₩1,878 | ₩1,878 | ₩1,878 | ₩1,878 | 0.00% | 300 |
| 2026.10.01 | ₩1,878 | ₩1,878 | ₩1,878 | ₩1,878 | 0.00% | 600 |
| 2026.09.30 | ₩1,878 | ₩1,891 | ₩1,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,891 |
| +0.71% |
| 800 |
| 2026.09.29 | ₩1,878 | ₩1,904 | ₩1,878 | ₩1,891 | +0.71% | 600 |
|---|
| 2026.09.28 | ₩1,904 | ₩1,904 | ₩1,904 | ₩1,904 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩1,918 | ₩1,931 | ₩1,904 | ₩1,918 | 0.00% | 3.9천 |
|---|
| 2026.09.24 | ₩1,904 | ₩2,052 | ₩1,904 | ₩1,945 | +2.11% | 4.9천 |
|---|
| 2026.09.23 | ₩1,918 | ₩1,945 | ₩1,918 | ₩1,945 | +1.40% | 1.1천 |
|---|
| 2026.09.22 | ₩1,918 | ₩1,918 | ₩1,918 | ₩1,918 | 0.00% | 1천 |
|---|
| 2026.09.21 | ₩1,945 | ₩2,012 | ₩1,945 | ₩1,958 | +0.69% | 3.3천 |
|---|
| 2026.09.18 | ₩1,945 | ₩1,945 | ₩1,891 | ₩1,945 | 0.00% | 3.1천 |
|---|
| 2026.09.17 | ₩1,918 | ₩1,958 | ₩1,918 | ₩1,945 | +1.40% | 5천 |
|---|
| 2026.09.16 | ₩1,945 | ₩1,945 | ₩1,931 | ₩1,931 | -0.69% | 1.9천 |
|---|
| 2026.09.15 | ₩1,945 | ₩1,945 | ₩1,931 | ₩1,931 | -0.69% | 2.5천 |
|---|
| 2026.09.14 | ₩1,985 | ₩2,012 | ₩1,985 | ₩1,985 | 0.00% | 1.1천 |
|---|
| 2026.09.11 | ₩2,012 | ₩2,012 | ₩1,998 | ₩1,998 | -0.67% | 1.8천 |
|---|
| 2026.09.10 | ₩1,971 | ₩1,985 | ₩1,971 | ₩1,985 | +0.68% | 4.2천 |
|---|
| 2026.09.09 | ₩1,958 | ₩1,958 | ₩1,918 | ₩1,945 | -0.68% | 9.4천 |
|---|
| 2026.09.08 | ₩1,985 | ₩1,985 | ₩1,985 | ₩1,985 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩1,985 | ₩1,985 | ₩1,985 | ₩1,985 | 0.00% | 700 |
|---|
| 2026.09.03 | ₩1,945 | ₩1,998 | ₩1,945 | ₩1,998 | +2.76% | 2.4천 |
|---|
| 2026.09.02 | ₩1,971 | ₩1,971 | ₩1,971 | ₩1,971 | 0.00% | 1.2천 |
|---|
| 2026.09.01 | ₩1,985 | ₩2,012 | ₩1,971 | ₩1,971 | -0.68% | 2.4천 |
|---|
| 2026.08.31 | ₩2,012 | ₩2,012 | ₩2,012 | ₩2,012 | 0.00% | 700 |
|---|
| 2026.08.28 | ₩2,039 | ₩2,039 | ₩1,985 | ₩2,012 | -1.32% | 500 |
|---|
| 2026.08.27 | ₩1,985 | ₩1,985 | ₩1,985 | ₩1,985 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩1,971 | ₩1,985 | ₩1,971 | ₩1,985 | +0.68% | 800 |
|---|
| 2026.08.25 | ₩1,971 | ₩1,998 | ₩1,971 | ₩1,998 | +1.36% | 1.5천 |
|---|
| 2026.08.24 | ₩1,945 | ₩1,971 | ₩1,945 | ₩1,971 | +1.38% | 600 |
|---|
| 2026.08.21 | ₩1,971 | ₩2,025 | ₩1,945 | ₩2,025 | +2.72% | 2.4만 |
|---|
| 2026.08.20 | ₩2,025 | ₩2,025 | ₩1,971 | ₩1,971 | -2.65% | 3.3천 |
|---|
| 2026.08.19 | ₩1,998 | ₩2,065 | ₩1,998 | ₩2,065 | +3.36% | 1.4천 |
|---|
| 2026.08.18 | ₩2,065 | ₩2,065 | ₩2,065 | ₩2,065 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩2,025 | ₩2,065 | ₩2,025 | ₩2,065 | +1.99% | 1.5천 |
|---|
| 2026.08.14 | ₩2,012 | ₩2,079 | ₩2,012 | ₩2,025 | +0.67% | 2천 |
|---|
| 2026.08.13 | ₩2,146 | ₩2,146 | ₩2,039 | ₩2,052 | -4.38% | 4천 |
|---|
| 2026.08.12 | ₩2,092 | ₩2,146 | ₩2,025 | ₩2,106 | +0.64% | 1.1만 |
|---|
| 2026.08.11 | ₩2,012 | ₩2,025 | ₩2,012 | ₩2,025 | +0.67% | 1.3천 |
|---|
| 2026.08.10 | ₩2,012 | ₩2,079 | ₩2,012 | ₩2,065 | +2.67% | 5.9천 |
|---|
| 2026.08.07 | ₩1,971 | ₩2,012 | ₩1,958 | ₩2,012 | +2.04% | 4.4천 |
|---|
| 2026.08.06 | ₩1,985 | ₩1,985 | ₩1,985 | ₩1,985 | 0.00% | 600 |
|---|
| 2026.08.05 | ₩1,958 | ₩1,958 | ₩1,958 | ₩1,958 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩2,079 | ₩2,079 | ₩1,958 | ₩2,039 | -1.94% | 800 |
|---|
| 2026.08.03 | ₩1,958 | ₩1,958 | ₩1,958 | ₩1,958 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩2,039 | ₩2,039 | ₩2,039 | ₩2,039 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩1,931 | ₩1,985 | ₩1,931 | ₩1,985 | +2.78% | 700 |
|---|
| 2026.07.29 | ₩1,958 | ₩1,958 | ₩1,958 | ₩1,958 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩1,918 | ₩1,958 | ₩1,918 | ₩1,958 | +2.10% | 2.6천 |
|---|
| 2026.07.27 | ₩1,864 | ₩1,958 | ₩1,864 | ₩1,945 | +4.32% | 1.2천 |
|---|
| 2026.07.24 | ₩1,904 | ₩1,904 | ₩1,878 | ₩1,878 | -1.41% | 3.5천 |
|---|
| 2026.07.23 | ₩1,945 | ₩1,945 | ₩1,918 | ₩1,931 | -0.69% | 3천 |
|---|
| 2026.07.22 | ₩1,891 | ₩1,945 | ₩1,891 | ₩1,904 | +0.71% | 1.4천 |
|---|
| 2026.07.21 | ₩1,971 | ₩1,971 | ₩1,945 | ₩1,958 | -0.68% | 4.5천 |
|---|
| 2026.07.20 | ₩1,998 | ₩1,998 | ₩1,998 | ₩1,998 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩1,971 | ₩1,971 | ₩1,971 | ₩1,971 | 0.00% | 4.2천 |
|---|
| 2026.07.16 | ₩2,012 | ₩2,039 | ₩2,012 | ₩2,012 | 0.00% | 1.7천 |
|---|
| 2026.07.15 | ₩1,971 | ₩2,065 | ₩1,971 | ₩2,012 | +2.04% | 6.6천 |
|---|
| 2026.07.14 | ₩1,958 | ₩1,971 | ₩1,931 | ₩1,931 | -1.37% | 4.2천 |
|---|
| 2026.07.13 | ₩1,958 | ₩1,958 | ₩1,945 | ₩1,958 | 0.00% | 5.6천 |
|---|
| 2026.07.10 | ₩2,012 | ₩2,119 | ₩1,945 | ₩1,958 | -2.67% | 4.7만 |
|---|
| 2026.07.09 | ₩2,052 | ₩2,065 | ₩2,012 | ₩2,012 | -1.96% | 1.4만 |
|---|
| 2026.07.08 | ₩2,065 | ₩2,065 | ₩2,065 | ₩2,065 | 0.00% | 400 |
|---|
| 2026.07.07 | ₩2,092 | ₩2,360 | ₩2,092 | ₩2,159 | +3.21% | 2.2만 |
|---|
| 2026.07.06 | ₩2,025 | ₩2,065 | ₩2,025 | ₩2,065 | +1.99% | 3.7천 |
|---|
| 2026.07.02 | ₩2,012 | ₩2,012 | ₩2,012 | ₩2,012 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩2,012 | ₩2,052 | ₩2,012 | ₩2,052 | +2.00% | 5.1천 |
|---|
| 2026.06.30 | ₩2,079 | ₩2,079 | ₩2,079 | ₩2,079 | 0.00% | 2.3천 |
|---|
| 2026.06.29 | ₩2,065 | ₩2,079 | ₩2,052 | ₩2,079 | +0.65% | 1만 |
|---|
| 2026.06.26 | ₩2,052 | ₩2,092 | ₩2,012 | ₩2,079 | +1.31% | 1.2만 |
|---|
| 2026.06.25 | ₩2,052 | ₩2,092 | ₩2,012 | ₩2,052 | 0.00% | 8.8천 |
|---|
| 2026.06.24 | ₩2,065 | ₩2,079 | ₩2,052 | ₩2,079 | +0.65% | 3천 |
|---|
| 2026.06.23 | ₩2,039 | ₩2,092 | ₩2,039 | ₩2,065 | +1.32% | 1.6천 |
|---|
| 2026.06.22 | ₩2,079 | ₩2,119 | ₩2,079 | ₩2,092 | +0.65% | 5.5천 |
|---|
| 2026.06.18 | ₩2,146 | ₩2,146 | ₩2,079 | ₩2,079 | -3.13% | 2.6천 |
|---|
| 2026.06.17 | ₩2,092 | ₩2,186 | ₩2,092 | ₩2,132 | +1.92% | 2.3만 |
|---|
| 2026.06.16 | ₩2,186 | ₩2,213 | ₩2,052 | ₩2,092 | -4.29% | 1.9만 |
|---|
| 2026.06.15 | ₩2,226 | ₩2,240 | ₩2,226 | ₩2,226 | 0.00% | 3.6천 |
|---|
| 2026.06.12 | ₩2,159 | ₩2,280 | ₩2,159 | ₩2,226 | +3.11% | 1.3만 |
|---|
| 2026.06.11 | ₩2,186 | ₩2,374 | ₩2,186 | ₩2,374 | +8.59% | 2.3만 |
|---|
| 2026.06.10 | ₩2,173 | ₩2,320 | ₩2,173 | ₩2,253 | +3.70% | 3.6천 |
|---|
| 2026.06.09 | ₩2,173 | ₩2,280 | ₩2,173 | ₩2,186 | +0.62% | 1.7만 |
|---|
| 2026.06.08 | ₩2,159 | ₩2,267 | ₩2,159 | ₩2,173 | +0.62% | 67.1만 |
|---|
| 2026.06.05 | ₩2,173 | ₩2,173 | ₩2,146 | ₩2,159 | -0.62% | 1.1만 |
|---|
| 2026.06.04 | ₩2,159 | ₩2,173 | ₩2,159 | ₩2,159 | 0.00% | 2.1천 |
|---|
| 2026.06.03 | ₩2,159 | ₩2,213 | ₩2,159 | ₩2,159 | 0.00% | 6.6천 |
|---|
| 2026.06.02 | ₩2,213 | ₩2,213 | ₩2,146 | ₩2,186 | -1.21% | 2.2만 |
|---|
| 2026.06.01 | ₩2,213 | ₩2,226 | ₩2,199 | ₩2,199 | -0.61% | 2.6천 |
|---|
| 2026.05.29 | ₩2,213 | ₩2,226 | ₩2,199 | ₩2,226 | +0.61% | 1천 |
|---|
| 2026.05.28 | ₩2,253 | ₩2,267 | ₩2,213 | ₩2,213 | -1.79% | 4.3천 |
|---|
| 2026.05.27 | ₩2,240 | ₩2,253 | ₩2,240 | ₩2,253 | +0.60% | 1.7천 |
|---|
| 2026.05.26 | ₩2,240 | ₩2,307 | ₩2,213 | ₩2,253 | +0.60% | 1.5만 |
|---|
| 2026.05.22 | ₩2,280 | ₩2,280 | ₩2,240 | ₩2,240 | -1.76% | 1.4만 |
|---|
| 2026.05.21 | ₩2,280 | ₩2,320 | ₩2,280 | ₩2,320 | +1.76% | 2.6천 |
|---|
| 2026.05.20 | ₩2,280 | ₩2,293 | ₩2,280 | ₩2,280 | 0.00% | 1.6천 |
|---|
| 2026.05.19 | ₩2,280 | ₩2,320 | ₩2,280 | ₩2,280 | 0.00% | 600 |
|---|
| 2026.05.18 | ₩2,280 | ₩2,334 | ₩2,280 | ₩2,334 | +2.35% | 1.6천 |
|---|
| 2026.05.15 | ₩2,374 | ₩2,374 | ₩2,280 | ₩2,280 | -3.95% | 3.9천 |
|---|
| 2026.05.14 | ₩2,347 | ₩2,387 | ₩2,280 | ₩2,280 | -2.86% | 9.6천 |
|---|
| 2026.05.13 | ₩2,414 | ₩2,414 | ₩2,280 | ₩2,280 | -5.56% | 1.5천 |
|---|
| 2026.05.12 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 2.8천 |
|---|
| 2026.05.11 | ₩2,427 | ₩2,427 | ₩2,280 | ₩2,280 | -6.08% | 3.1천 |
|---|
| 2026.05.08 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 800 |
|---|
| 2026.05.07 | ₩2,307 | ₩2,320 | ₩2,280 | ₩2,320 | +0.58% | 2.3천 |
|---|
| 2026.05.06 | ₩2,360 | ₩2,401 | ₩2,320 | ₩2,320 | -1.70% | 7.5천 |
|---|
| 2026.05.05 | ₩2,374 | ₩2,414 | ₩2,347 | ₩2,414 | +1.69% | 8.3천 |
|---|
| 2026.05.04 | ₩2,280 | ₩2,334 | ₩2,280 | ₩2,334 | +2.35% | 300 |
|---|
| 2026.05.01 | ₩2,441 | ₩2,441 | ₩2,334 | ₩2,401 | -1.65% | 2.6천 |
|---|
| 2026.04.30 | ₩2,293 | ₩2,293 | ₩2,293 | ₩2,293 | 0.00% | 400 |
|---|
| 2026.04.29 | ₩2,293 | ₩2,293 | ₩2,293 | ₩2,293 | 0.00% | 700 |
|---|
| 2026.04.28 | ₩2,320 | ₩2,320 | ₩2,307 | ₩2,307 | -0.58% | 700 |
|---|
| 2026.04.27 | ₩2,307 | ₩2,387 | ₩2,307 | ₩2,320 | +0.58% | 500 |
|---|
| 2026.04.24 | ₩2,320 | ₩2,360 | ₩2,320 | ₩2,360 | +1.73% | 400 |
|---|
| 2026.04.23 | ₩2,334 | ₩2,401 | ₩2,334 | ₩2,387 | +2.30% | 6.2천 |
|---|
| 2026.04.22 | ₩2,360 | ₩2,454 | ₩2,307 | ₩2,307 | -2.27% | 2.1천 |
|---|
| 2026.04.21 | ₩2,334 | ₩2,414 | ₩2,334 | ₩2,414 | +3.45% | 700 |
|---|
| 2026.04.20 | ₩2,387 | ₩2,387 | ₩2,374 | ₩2,387 | 0.00% | 1.8천 |
|---|
| 2026.04.17 | ₩2,374 | ₩2,401 | ₩2,374 | ₩2,374 | 0.00% | 8.4천 |
|---|
| 2026.04.16 | ₩2,347 | ₩2,401 | ₩2,320 | ₩2,401 | +2.29% | 6.1천 |
|---|
| 2026.04.15 | ₩2,360 | ₩2,360 | ₩2,360 | ₩2,360 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩2,360 | ₩2,360 | ₩2,360 | ₩2,360 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩2,360 | ₩2,360 | ₩2,320 | ₩2,360 | 0.00% | 1.3만 |
|---|
| 2026.04.10 | ₩2,360 | ₩2,360 | ₩2,360 | ₩2,360 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩2,401 | ₩2,401 | ₩2,401 | ₩2,401 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩2,374 | ₩2,387 | ₩2,360 | ₩2,387 | +0.56% | 7.7천 |
|---|
| 2026.04.07 | ₩2,387 | ₩2,387 | ₩2,360 | ₩2,374 | -0.56% | 1천 |
|---|
| 2026.04.06 | ₩2,320 | ₩2,374 | ₩2,320 | ₩2,374 | +2.31% | 900 |
|---|
| 2026.04.02 | ₩2,360 | ₩2,360 | ₩2,360 | ₩2,360 | 0.00% | 1.1천 |
|---|
| 2026.04.01 | ₩2,401 | ₩2,401 | ₩2,387 | ₩2,387 | -0.56% | 1.4천 |
|---|
| 2026.03.31 | ₩2,387 | ₩2,387 | ₩2,347 | ₩2,347 | -1.69% | 1.3천 |
|---|
| 2026.03.30 | ₩2,414 | ₩2,521 | ₩2,387 | ₩2,427 | +0.56% | 6.8천 |
|---|
| 2026.03.27 | ₩2,535 | ₩2,535 | ₩2,427 | ₩2,454 | -3.17% | 1.7천 |
|---|
| 2026.03.26 | ₩2,414 | ₩2,521 | ₩2,414 | ₩2,521 | +4.44% | 1.3만 |
|---|
| 2026.03.25 | ₩2,481 | ₩2,481 | ₩2,481 | ₩2,481 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩2,468 | ₩2,615 | ₩2,454 | ₩2,481 | +0.54% | 6천 |
|---|
| 2026.03.23 | ₩2,414 | ₩2,427 | ₩2,347 | ₩2,387 | -1.11% | 6.1만 |
|---|
| 2026.03.20 | ₩2,414 | ₩2,414 | ₩2,401 | ₩2,401 | -0.56% | 7.7천 |
|---|
| 2026.03.19 | ₩2,468 | ₩2,481 | ₩2,414 | ₩2,481 | +0.54% | 3천 |
|---|
| 2026.03.18 | ₩2,521 | ₩2,521 | ₩2,481 | ₩2,481 | -1.60% | 1.3천 |
|---|
| 2026.03.17 | ₩2,521 | ₩2,535 | ₩2,521 | ₩2,521 | 0.00% | 2.5만 |
|---|
| 2026.03.16 | ₩2,481 | ₩2,535 | ₩2,481 | ₩2,521 | +1.62% | 2.5만 |
|---|
| 2026.03.13 | ₩2,521 | ₩2,521 | ₩2,414 | ₩2,414 | -4.26% | 2.7천 |
|---|
| 2026.03.12 | ₩2,427 | ₩2,481 | ₩2,414 | ₩2,441 | +0.55% | 1.2만 |
|---|
| 2026.03.11 | ₩2,521 | ₩2,521 | ₩2,414 | ₩2,414 | -4.26% | 3.4천 |
|---|
| 2026.03.10 | ₩2,374 | ₩2,374 | ₩2,320 | ₩2,320 | -2.26% | 3.2천 |
|---|
| 2026.03.09 | ₩2,387 | ₩2,387 | ₩2,387 | ₩2,387 | 0.00% | 500 |
|---|
| 2026.03.06 | ₩2,387 | ₩2,387 | ₩2,307 | ₩2,307 | -3.37% | 900 |
|---|
| 2026.03.05 | ₩2,307 | ₩2,307 | ₩2,307 | ₩2,307 | 0.00% | 600 |
|---|
| 2026.03.04 | ₩2,293 | ₩2,347 | ₩2,293 | ₩2,347 | +2.34% | 8.7천 |
|---|
| 2026.03.03 | ₩2,307 | ₩2,347 | ₩2,293 | ₩2,293 | -0.58% | 4.8천 |
|---|
| 2026.03.02 | ₩2,320 | ₩2,320 | ₩2,293 | ₩2,307 | -0.58% | 5.7천 |
|---|
| 2026.02.27 | ₩2,334 | ₩2,334 | ₩2,334 | ₩2,334 | 0.00% | 1.7천 |
|---|
| 2026.02.26 | ₩2,334 | ₩2,481 | ₩2,334 | ₩2,347 | +0.57% | 2.5천 |
|---|
| 2026.02.25 | ₩2,334 | ₩2,334 | ₩2,334 | ₩2,334 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩2,320 | ₩2,334 | ₩2,307 | ₩2,334 | +0.58% | 1천 |
|---|
| 2026.02.23 | ₩2,508 | ₩2,508 | ₩2,293 | ₩2,320 | -7.49% | 1.2천 |
|---|
| 2026.02.20 | ₩2,280 | ₩2,387 | ₩2,280 | ₩2,293 | +0.59% | 1.1천 |
|---|
| 2026.02.19 | ₩2,293 | ₩2,307 | ₩2,293 | ₩2,293 | 0.00% | 500 |
|---|
| 2026.02.18 | ₩2,293 | ₩2,320 | ₩2,293 | ₩2,320 | +1.17% | 400 |
|---|
| 2026.02.17 | ₩2,293 | ₩2,360 | ₩2,293 | ₩2,307 | +0.58% | 2.5천 |
|---|
| 2026.02.13 | ₩2,360 | ₩2,360 | ₩2,360 | ₩2,360 | 0.00% | 2.3천 |
|---|
| 2026.02.12 | ₩2,360 | ₩2,360 | ₩2,360 | ₩2,360 | 0.00% | 800 |
|---|
| 2026.02.11 | ₩2,374 | ₩2,387 | ₩2,374 | ₩2,387 | +0.56% | 1.3천 |
|---|
| 2026.02.10 | ₩2,360 | ₩2,360 | ₩2,360 | ₩2,360 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩2,374 | ₩2,374 | ₩2,347 | ₩2,347 | -1.13% | 2천 |
|---|
| 2026.02.06 | ₩2,387 | ₩2,387 | ₩2,387 | ₩2,387 | 0.00% | 500 |
|---|
| 2026.02.05 | ₩2,360 | ₩2,441 | ₩2,347 | ₩2,441 | +3.41% | 3.1천 |
|---|
| 2026.02.04 | ₩2,374 | ₩2,374 | ₩2,374 | ₩2,374 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩2,347 | ₩2,468 | ₩2,334 | ₩2,360 | +0.57% | 4.7천 |
|---|
| 2026.02.02 | ₩2,414 | ₩2,427 | ₩2,414 | ₩2,414 | 0.00% | 4.6천 |
|---|
| 2026.01.30 | ₩2,441 | ₩2,508 | ₩2,427 | ₩2,427 | -0.55% | 2.4천 |
|---|
| 2026.01.29 | ₩2,427 | ₩2,427 | ₩2,427 | ₩2,427 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩2,562 | ₩2,562 | ₩2,468 | ₩2,468 | -3.66% | 5.8천 |
|---|
| 2026.01.27 | ₩2,414 | ₩2,481 | ₩2,414 | ₩2,481 | +2.78% | 300 |
|---|
| 2026.01.26 | ₩2,508 | ₩2,535 | ₩2,481 | ₩2,495 | -0.53% | 1.3천 |
|---|
| 2026.01.23 | ₩2,481 | ₩2,588 | ₩2,481 | ₩2,562 | +3.24% | 4.9천 |
|---|
| 2026.01.22 | ₩2,495 | ₩2,508 | ₩2,481 | ₩2,481 | -0.54% | 2.5천 |
|---|
| 2026.01.21 | ₩2,508 | ₩2,548 | ₩2,495 | ₩2,548 | +1.60% | 700 |
|---|
| 2026.01.20 | ₩2,495 | ₩2,548 | ₩2,495 | ₩2,548 | +2.15% | 1.9천 |
|---|
| 2026.01.16 | ₩2,709 | ₩2,709 | ₩2,562 | ₩2,575 | -4.95% | 2.6천 |
|---|
| 2026.01.15 | ₩2,548 | ₩2,642 | ₩2,548 | ₩2,548 | 0.00% | 800 |
|---|
| 2026.01.14 | ₩2,508 | ₩2,588 | ₩2,508 | ₩2,508 | 0.00% | 900 |
|---|
| 2026.01.13 | ₩2,535 | ₩2,562 | ₩2,508 | ₩2,562 | +1.06% | 800 |
|---|
| 2026.01.12 | ₩2,481 | ₩2,562 | ₩2,481 | ₩2,562 | +3.24% | 1천 |
|---|
| 2026.01.09 | ₩2,495 | ₩2,588 | ₩2,481 | ₩2,481 | -0.54% | 1.3천 |
|---|
| 2026.01.08 | ₩2,414 | ₩2,535 | ₩2,414 | ₩2,535 | +5.00% | 1.6천 |
|---|
| 2026.01.07 | ₩2,535 | ₩2,535 | ₩2,495 | ₩2,495 | -1.59% | 600 |
|---|
| 2026.01.06 | ₩2,401 | ₩2,535 | ₩2,401 | ₩2,535 | +5.59% | 1.9천 |
|---|
| 2026.01.05 | ₩2,347 | ₩2,535 | ₩2,347 | ₩2,481 | +5.71% | 3.9천 |
|---|
| 2026.01.02 | ₩2,414 | ₩2,414 | ₩2,293 | ₩2,293 | -5.00% | 6.9천 |
|---|
| 2025.12.31 | ₩2,186 | ₩2,374 | ₩2,186 | ₩2,240 | +2.45% | 2.9천 |
|---|
| 2025.12.30 | ₩2,414 | ₩2,575 | ₩2,186 | ₩2,334 | -3.33% | 2.6만 |
|---|
| 2025.12.29 | ₩2,414 | ₩2,615 | ₩2,414 | ₩2,468 | +2.22% | 1.6만 |
|---|
| 2025.12.26 | ₩2,427 | ₩2,642 | ₩2,427 | ₩2,454 | +1.10% | 1.5천 |
|---|
| 2025.12.24 | ₩2,615 | ₩2,709 | ₩2,615 | ₩2,709 | +3.59% | 500 |
|---|
| 2025.12.23 | ₩2,602 | ₩2,696 | ₩2,562 | ₩2,629 | +1.03% | 6.3천 |
|---|
| 2025.12.22 | ₩2,548 | ₩2,642 | ₩2,427 | ₩2,508 | -1.58% | 1.6만 |
|---|
| 2025.12.19 | ₩2,682 | ₩2,696 | ₩2,669 | ₩2,669 | -0.50% | 7.9천 |
|---|
| 2025.12.18 | ₩2,682 | ₩2,723 | ₩2,682 | ₩2,696 | +0.50% | 9.6천 |
|---|
| 2025.12.17 | ₩2,682 | ₩2,749 | ₩2,682 | ₩2,682 | 0.00% | 1.4만 |
|---|
| 2025.12.16 | ₩2,709 | ₩2,736 | ₩2,709 | ₩2,736 | +0.99% | 600 |
|---|
| 2025.12.15 | ₩2,736 | ₩2,736 | ₩2,709 | ₩2,709 | -0.98% | 8.4천 |
|---|
| 2025.12.12 | ₩2,709 | ₩2,723 | ₩2,709 | ₩2,723 | +0.50% | 500 |
|---|
| 2025.12.11 | ₩2,736 | ₩2,736 | ₩2,709 | ₩2,709 | -0.98% | 1.4천 |
|---|
| 2025.12.10 | ₩2,736 | ₩2,736 | ₩2,736 | ₩2,736 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩2,790 | ₩2,790 | ₩2,723 | ₩2,736 | -1.92% | 6.7천 |
|---|
| 2025.12.08 | ₩2,749 | ₩2,763 | ₩2,696 | ₩2,763 | +0.49% | 2천 |
|---|
| 2025.12.05 | ₩2,776 | ₩2,816 | ₩2,709 | ₩2,709 | -2.42% | 3.4천 |
|---|
| 2025.12.04 | ₩2,749 | ₩2,749 | ₩2,709 | ₩2,709 | -1.46% | 6천 |
|---|
| 2025.12.03 | ₩2,763 | ₩2,803 | ₩2,763 | ₩2,776 | +0.49% | 700 |
|---|
| 2025.12.02 | ₩2,763 | ₩2,790 | ₩2,763 | ₩2,790 | +0.97% | 1천 |
|---|
| 2025.12.01 | ₩2,763 | ₩2,790 | ₩2,763 | ₩2,790 | +0.97% | 400 |
|---|
| 2025.11.28 | ₩2,763 | ₩2,843 | ₩2,763 | ₩2,843 | +2.91% | 1.7천 |
|---|
| 2025.11.26 | ₩2,843 | ₩2,843 | ₩2,803 | ₩2,803 | -1.42% | 1.1천 |
|---|
| 2025.11.25 | ₩2,870 | ₩2,870 | ₩2,816 | ₩2,816 | -1.87% | 1.5천 |
|---|
| 2025.11.24 | ₩2,897 | ₩2,897 | ₩2,763 | ₩2,790 | -3.70% | 3.5천 |
|---|
| 2025.11.21 | ₩2,883 | ₩2,883 | ₩2,816 | ₩2,816 | -2.33% | 1.7천 |
|---|
| 2025.11.20 | ₩2,977 | ₩2,991 | ₩2,776 | ₩2,883 | -3.15% | 2.6천 |
|---|
| 2025.11.19 | ₩2,763 | ₩2,776 | ₩2,749 | ₩2,776 | +0.49% | 1.4천 |
|---|
| 2025.11.18 | ₩2,749 | ₩2,749 | ₩2,749 | ₩2,749 | 0.00% | 700 |
|---|
| 2025.11.17 | ₩2,749 | ₩2,977 | ₩2,749 | ₩2,977 | +8.29% | 600 |
|---|
| 2025.11.14 | ₩2,749 | ₩2,883 | ₩2,749 | ₩2,816 | +2.44% | 1.5만 |
|---|
| 2025.11.13 | ₩2,951 | ₩3,085 | ₩2,749 | ₩2,763 | -6.36% | 5.4만 |
|---|
| 2025.11.12 | ₩2,951 | ₩3,071 | ₩2,951 | ₩2,964 | +0.45% | 1.1천 |
|---|
| 2025.11.11 | ₩2,897 | ₩3,138 | ₩2,897 | ₩2,964 | +2.31% | 1.8천 |
|---|
| 2025.11.10 | ₩2,924 | ₩3,044 | ₩2,924 | ₩3,044 | +4.13% | 1.7천 |
|---|
| 2025.11.07 | ₩2,937 | ₩3,098 | ₩2,937 | ₩3,098 | +5.48% | 400 |
|---|
| 2025.11.06 | ₩3,004 | ₩3,111 | ₩2,964 | ₩3,111 | +3.57% | 1.2천 |
|---|
| 2025.11.05 | ₩2,964 | ₩3,031 | ₩2,897 | ₩3,004 | +1.36% | 8.2천 |
|---|
| 2025.11.04 | ₩3,085 | ₩3,085 | ₩3,031 | ₩3,031 | -1.74% | 2.4천 |
|---|
| 2025.11.03 | ₩3,111 | ₩3,111 | ₩2,883 | ₩2,991 | -3.88% | 1.2천 |
|---|
| 2025.10.31 | ₩3,138 | ₩3,138 | ₩3,138 | ₩3,138 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩3,179 | ₩3,179 | ₩3,138 | ₩3,138 | -1.27% | 2.6천 |
|---|
| 2025.10.29 | ₩3,165 | ₩3,232 | ₩3,138 | ₩3,165 | 0.00% | 4.7천 |
|---|
| 2025.10.28 | ₩3,179 | ₩3,246 | ₩3,165 | ₩3,219 | +1.27% | 1.5천 |
|---|
| 2025.10.27 | ₩3,165 | ₩3,246 | ₩3,165 | ₩3,246 | +2.54% | 3.9천 |
|---|
| 2025.10.24 | ₩3,138 | ₩3,259 | ₩3,138 | ₩3,259 | +3.85% | 2.3천 |
|---|
| 2025.10.23 | ₩3,125 | ₩3,138 | ₩3,125 | ₩3,138 | +0.43% | 800 |
|---|
| 2025.10.22 | ₩3,085 | ₩3,085 | ₩3,085 | ₩3,085 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩3,111 | ₩3,111 | ₩3,085 | ₩3,085 | -0.86% | 2.5천 |
|---|
| 2025.10.20 | ₩3,098 | ₩3,152 | ₩3,058 | ₩3,111 | +0.43% | 1.6천 |
|---|
| 2025.10.17 | ₩3,259 | ₩3,259 | ₩3,058 | ₩3,071 | -5.76% | 3.1천 |
|---|
| 2025.10.16 | ₩3,111 | ₩3,219 | ₩3,111 | ₩3,219 | +3.45% | 3.9천 |
|---|
| 2025.10.15 | ₩2,924 | ₩3,179 | ₩2,924 | ₩3,098 | +5.96% | 1만 |
|---|
| 2025.10.14 | ₩3,111 | ₩3,111 | ₩3,018 | ₩3,018 | -3.02% | 900 |
|---|
| 2025.10.13 | ₩3,326 | ₩3,326 | ₩2,991 | ₩3,111 | -6.45% | 1.9만 |
|---|
| 2025.10.10 | ₩3,487 | ₩3,567 | ₩3,313 | ₩3,380 | -3.08% | 2.4만 |
|---|
