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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,877 | ₩1,944 | ₩1,877 | ₩1,877 | 0.00% | 9.4천 |
| 2026.09.28–2026.10.02 | ₩1,904 | ₩1,904 | ₩1,877 | ₩1,877 | -1.41% | 2.6천 |
| 2026.09.21–2026.09.25 | ₩1,944 | ₩2,052 | ₩1,904 | ₩1,918 | -1.38% | 1.4만 |
| 2026.09.14–2026.09.18 | ₩1,985 | ₩2,011 | ₩1,891 | ₩1,944 | -2.03% | 1.4만 |
| 2026.09.08–2026.09.11 | ₩1,985 | ₩2,011 | ₩1,918 | ₩1,998 | +0.68% | 1.5만 |
| 2026.08.31–2026.09.04 | ₩2,011 | ₩2,011 | ₩1,944 | ₩1,985 | -1.33% | 7.4천 |
| 2026.08.24–2026.08.28 | ₩1,944 | ₩2,038 | ₩1,944 | ₩2,011 | +3.45% | 3.6천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,065 |
| ₩1,944 |
| ₩2,025 |
| 0.00% |
| 3만 |
| 2026.08.10–2026.08.14 | ₩2,011 | ₩2,146 | ₩2,011 | ₩2,025 | +0.67% | 2.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,958 | ₩2,079 | ₩1,958 | ₩2,011 | +2.74% | 6.1천 |
|---|
| 2026.07.27–2026.07.31 | ₩1,864 | ₩2,038 | ₩1,864 | ₩2,038 | +9.35% | 4.7천 |
|---|
| 2026.07.20–2026.07.24 | ₩1,998 | ₩1,998 | ₩1,877 | ₩1,877 | -6.04% | 1.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,958 | ₩2,065 | ₩1,931 | ₩1,971 | +0.68% | 2.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,025 | ₩2,360 | ₩1,944 | ₩1,958 | -3.31% | 8.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,065 | ₩2,079 | ₩2,011 | ₩2,011 | -2.60% | 1.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,079 | ₩2,119 | ₩2,011 | ₩2,079 | 0.00% | 3.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,226 | ₩2,239 | ₩2,052 | ₩2,079 | -6.63% | 4.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,159 | ₩2,374 | ₩2,159 | ₩2,226 | +3.11% | 72.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,213 | ₩2,226 | ₩2,146 | ₩2,159 | -2.42% | 4.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,239 | ₩2,306 | ₩2,199 | ₩2,226 | -0.60% | 2.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,280 | ₩2,333 | ₩2,239 | ₩2,239 | -1.76% | 2만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,427 | ₩2,427 | ₩2,280 | ₩2,280 | -6.08% | 2.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,280 | ₩2,414 | ₩2,280 | ₩2,280 | 0.00% | 1.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,306 | ₩2,441 | ₩2,293 | ₩2,400 | +4.07% | 4.9천 |
|---|
| 2026.04.20–2026.04.24 | ₩2,387 | ₩2,454 | ₩2,306 | ₩2,360 | -1.12% | 1.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,360 | ₩2,400 | ₩2,320 | ₩2,374 | +0.57% | 2.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,320 | ₩2,400 | ₩2,320 | ₩2,360 | +1.73% | 1만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,414 | ₩2,521 | ₩2,347 | ₩2,360 | -2.22% | 1.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,414 | ₩2,615 | ₩2,347 | ₩2,454 | +1.67% | 8.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,481 | ₩2,534 | ₩2,400 | ₩2,400 | -3.24% | 6.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,387 | ₩2,521 | ₩2,320 | ₩2,414 | +1.12% | 2.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,320 | ₩2,387 | ₩2,293 | ₩2,306 | -0.58% | 2.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,508 | ₩2,508 | ₩2,293 | ₩2,333 | -6.95% | 6.7천 |
|---|
| 2026.02.17–2026.02.20 | ₩2,293 | ₩2,387 | ₩2,280 | ₩2,293 | 0.00% | 4.5천 |
|---|
| 2026.02.09–2026.02.13 | ₩2,374 | ₩2,387 | ₩2,347 | ₩2,360 | -0.56% | 6.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩2,414 | ₩2,467 | ₩2,333 | ₩2,387 | -1.11% | 1.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,508 | ₩2,561 | ₩2,414 | ₩2,427 | -3.21% | 1만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,494 | ₩2,588 | ₩2,481 | ₩2,561 | +2.69% | 1만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,481 | ₩2,709 | ₩2,481 | ₩2,575 | +3.78% | 6.1천 |
|---|
| 2026.01.05–2026.01.09 | ₩2,347 | ₩2,588 | ₩2,347 | ₩2,481 | +5.71% | 9.3천 |
|---|
| 2025.12.29–2026.01.02 | ₩2,414 | ₩2,615 | ₩2,186 | ₩2,293 | -5.00% | 5.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,548 | ₩2,709 | ₩2,427 | ₩2,454 | -3.68% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩2,736 | ₩2,749 | ₩2,669 | ₩2,669 | -2.45% | 4.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,749 | ₩2,789 | ₩2,695 | ₩2,722 | -0.98% | 1.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,762 | ₩2,816 | ₩2,709 | ₩2,709 | -1.94% | 1.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,897 | ₩2,897 | ₩2,762 | ₩2,843 | -1.85% | 7.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩2,749 | ₩2,990 | ₩2,749 | ₩2,816 | +2.44% | 7천 |
|---|
| 2025.11.10–2025.11.14 | ₩2,923 | ₩3,138 | ₩2,749 | ₩2,816 | -3.67% | 7.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,111 | ₩3,111 | ₩2,883 | ₩3,098 | -0.43% | 1.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,165 | ₩3,245 | ₩3,138 | ₩3,138 | -0.85% | 1.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,098 | ₩3,259 | ₩3,057 | ₩3,259 | +5.19% | 7.5천 |
|---|
| 2025.10.13–2025.10.17 | ₩3,326 | ₩3,326 | ₩2,923 | ₩3,071 | -7.66% | 3.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,487 | ₩3,567 | ₩3,312 | ₩3,379 | -3.08% | 2.4만 |
|---|
