시장 데이터를 불러오는 중
전체 종목
PhenixFIN Corporation - Common Stock 과거 주가
PhenixFIN Corporation - Common Stock · PFX · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PhenixFIN Corporation - Common Stock · PFX · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,227 | ₩60,227 | ₩60,227 | ₩60,227 | 0.00% | 400 |
| 2026.10.08 | ₩60,837 | ₩60,837 | ₩60,837 | ₩60,837 | 0.00% | 0 |
| 2026.10.07 | ₩60,837 | ₩60,837 | ₩60,837 | ₩60,837 | 0.00% | 0 |
| 2026.10.06 | ₩60,837 | ₩60,837 | ₩60,837 | ₩60,837 | 0.00% | 500 |
| 2026.10.05 | ₩59,470 | ₩61,212 | ₩59,470 | ₩60,127 | +1.10% | 6.3천 |
| 2026.10.02 | ₩60,133 | ₩60,133 | ₩60,133 | ₩60,133 | 0.00% | 1.1천 |
| 2026.10.01 | ₩60,261 | ₩60,261 | ₩60,153 | ₩60,153 | -0.18% | 4천 |
| 2026.09.30 | ₩58,986 | ₩58,986 | ₩58,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,986 |
| 0.00% |
| 1.6천 |
| 2026.09.29 | ₩61,762 | ₩61,762 | ₩61,762 | ₩61,762 | 0.00% | 2.9천 |
|---|
| 2026.09.28 | ₩61,534 | ₩61,909 | ₩59,550 | ₩59,859 | -2.72% | 7.2천 |
|---|
| 2026.09.25 | ₩59,805 | ₩61,628 | ₩59,805 | ₩61,092 | +2.15% | 2.6천 |
|---|
| 2026.09.24 | ₩62,796 | ₩62,796 | ₩62,796 | ₩62,796 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩63,745 | ₩63,745 | ₩60,223 | ₩62,796 | -1.49% | 2.7천 |
|---|
| 2026.09.22 | ₩60,093 | ₩61,184 | ₩60,093 | ₩61,184 | +1.82% | 900 |
|---|
| 2026.09.21 | ₩61,105 | ₩62,485 | ₩61,105 | ₩62,391 | +2.11% | 9.6천 |
|---|
| 2026.09.18 | ₩61,922 | ₩61,922 | ₩60,086 | ₩60,086 | -2.96% | 2만 |
|---|
| 2026.09.17 | ₩63,474 | ₩63,474 | ₩61,922 | ₩61,922 | -2.44% | 600 |
|---|
| 2026.09.16 | ₩61,922 | ₩61,922 | ₩61,922 | ₩61,922 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩61,628 | ₩61,628 | ₩61,628 | ₩61,628 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩60,730 | ₩61,748 | ₩60,730 | ₩61,748 | +1.68% | 1.2천 |
|---|
| 2026.09.11 | ₩60,133 | ₩60,730 | ₩59,719 | ₩60,730 | +0.99% | 3.4천 |
|---|
| 2026.09.10 | ₩59,483 | ₩61,967 | ₩59,483 | ₩60,368 | +1.49% | 1.2만 |
|---|
| 2026.09.09 | ₩58,974 | ₩61,574 | ₩58,974 | ₩59,979 | +1.70% | 3.6만 |
|---|
| 2026.09.08 | ₩61,172 | ₩61,373 | ₩59,215 | ₩59,671 | -2.45% | 9.4천 |
|---|
| 2026.09.04 | ₩60,971 | ₩61,641 | ₩60,301 | ₩61,641 | +1.10% | 1.1만 |
|---|
| 2026.09.03 | ₩62,619 | ₩62,619 | ₩61,788 | ₩61,788 | -1.33% | 1.6천 |
|---|
| 2026.09.02 | ₩61,097 | ₩62,646 | ₩61,097 | ₩62,063 | +1.58% | 3.3천 |
|---|
| 2026.09.01 | ₩62,713 | ₩63,658 | ₩60,569 | ₩60,569 | -3.42% | 4.3천 |
|---|
| 2026.08.31 | ₩69,158 | ₩69,162 | ₩62,043 | ₩62,726 | -9.30% | 4.8만 |
|---|
| 2026.08.28 | ₩71,691 | ₩71,691 | ₩70,517 | ₩70,639 | -1.47% | 3천 |
|---|
| 2026.08.27 | ₩71,838 | ₩72,813 | ₩70,679 | ₩70,697 | -1.59% | 2.5천 |
|---|
| 2026.08.26 | ₩70,686 | ₩72,361 | ₩70,485 | ₩71,115 | +0.61% | 5천 |
|---|
| 2026.08.25 | ₩72,924 | ₩72,924 | ₩70,291 | ₩70,847 | -2.85% | 4.9천 |
|---|
| 2026.08.24 | ₩69,668 | ₩75,680 | ₩69,668 | ₩72,910 | +4.65% | 2.7만 |
|---|
| 2026.08.21 | ₩67,684 | ₩69,654 | ₩66,994 | ₩68,636 | +1.41% | 1.1만 |
|---|
| 2026.08.20 | ₩67,564 | ₩67,564 | ₩64,462 | ₩67,162 | -0.60% | 7천 |
|---|
| 2026.08.19 | ₩63,973 | ₩68,341 | ₩62,706 | ₩67,001 | +4.73% | 5.7천 |
|---|
| 2026.08.18 | ₩63,115 | ₩63,115 | ₩62,056 | ₩62,840 | -0.44% | 4.4천 |
|---|
| 2026.08.17 | ₩63,530 | ₩64,254 | ₩61,815 | ₩61,815 | -2.70% | 4.7천 |
|---|
| 2026.08.14 | ₩61,239 | ₩61,239 | ₩61,239 | ₩61,239 | 0.00% | 1.7천 |
|---|
| 2026.08.13 | ₩61,239 | ₩61,239 | ₩61,239 | ₩61,239 | 0.00% | 2.1천 |
|---|
| 2026.08.12 | ₩61,654 | ₩61,654 | ₩61,654 | ₩61,654 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩62,304 | ₩62,405 | ₩61,654 | ₩61,654 | -1.04% | 900 |
|---|
| 2026.08.10 | ₩62,619 | ₩62,619 | ₩62,143 | ₩62,143 | -0.76% | 3.4천 |
|---|
| 2026.08.07 | ₩64,576 | ₩64,699 | ₩61,976 | ₩62,418 | -3.34% | 2.4천 |
|---|
| 2026.08.06 | ₩61,118 | ₩61,118 | ₩61,118 | ₩61,118 | 0.00% | 2.5천 |
|---|
| 2026.08.05 | ₩57,607 | ₩62,914 | ₩56,696 | ₩61,842 | +7.35% | 18.9만 |
|---|
| 2026.08.04 | ₩57,634 | ₩57,634 | ₩57,634 | ₩57,634 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩57,634 | ₩57,634 | ₩57,634 | ₩57,634 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩57,634 | ₩57,634 | ₩57,634 | ₩57,634 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩57,634 | ₩57,634 | ₩57,634 | ₩57,634 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩57,843 | ₩57,843 | ₩57,634 | ₩57,634 | -0.36% | 1.1천 |
|---|
| 2026.07.28 | ₩59,296 | ₩60,140 | ₩57,527 | ₩57,527 | -2.98% | 1.6만 |
|---|
| 2026.07.27 | ₩58,291 | ₩58,854 | ₩57,768 | ₩58,291 | 0.00% | 1천 |
|---|
| 2026.07.24 | ₩58,184 | ₩58,184 | ₩58,184 | ₩58,184 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩57,353 | ₩60,301 | ₩57,353 | ₩58,184 | +1.45% | 22만 |
|---|
| 2026.07.22 | ₩57,621 | ₩57,688 | ₩57,554 | ₩57,554 | -0.12% | 2.2천 |
|---|
| 2026.07.21 | ₩58,143 | ₩58,143 | ₩58,143 | ₩58,143 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩61,641 | ₩64,978 | ₩57,634 | ₩58,143 | -5.67% | 5.8천 |
|---|
| 2026.07.17 | ₩57,554 | ₩65,393 | ₩56,294 | ₩61,507 | +6.87% | 1.1만 |
|---|
| 2026.07.16 | ₩55,678 | ₩55,678 | ₩55,678 | ₩55,678 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩64,254 | ₩65,648 | ₩55,678 | ₩55,678 | -13.35% | 7.8천 |
|---|
| 2026.07.14 | ₩58,894 | ₩65,648 | ₩58,894 | ₩61,628 | +4.64% | 7.7천 |
|---|
| 2026.07.13 | ₩57,380 | ₩57,380 | ₩57,380 | ₩57,380 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩58,947 | ₩60,033 | ₩57,380 | ₩57,380 | -2.66% | 2.2천 |
|---|
| 2026.07.09 | ₩57,755 | ₩57,889 | ₩57,728 | ₩57,862 | +0.19% | 1.1천 |
|---|
| 2026.07.08 | ₩57,205 | ₩57,989 | ₩57,058 | ₩57,989 | +1.37% | 1.1천 |
|---|
| 2026.07.07 | ₩57,018 | ₩57,018 | ₩57,018 | ₩57,018 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩57,018 | ₩57,018 | ₩57,018 | ₩57,018 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩57,018 | ₩57,018 | ₩57,018 | ₩57,018 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩57,018 | ₩57,018 | ₩57,018 | ₩57,018 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩57,018 | ₩57,018 | ₩57,018 | ₩57,018 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩57,989 | ₩57,989 | ₩57,018 | ₩57,018 | -1.68% | 400 |
|---|
| 2026.06.26 | ₩57,578 | ₩57,578 | ₩57,578 | ₩57,578 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩58,068 | ₩58,068 | ₩57,353 | ₩57,353 | -1.23% | 300 |
|---|
| 2026.06.24 | ₩58,157 | ₩58,157 | ₩57,353 | ₩57,755 | -0.69% | 2.1천 |
|---|
| 2026.06.23 | ₩58,157 | ₩58,157 | ₩58,157 | ₩58,157 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩58,157 | ₩58,157 | ₩58,157 | ₩58,157 | 0.00% | 400 |
|---|
| 2026.06.18 | ₩58,765 | ₩58,765 | ₩58,765 | ₩58,765 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩58,765 | ₩58,765 | ₩58,765 | ₩58,765 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩58,765 | ₩58,765 | ₩58,765 | ₩58,765 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩58,765 | ₩58,765 | ₩58,765 | ₩58,765 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩58,765 | ₩58,765 | ₩58,765 | ₩58,765 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩58,765 | ₩58,765 | ₩58,765 | ₩58,765 | 0.00% | 600 |
|---|
| 2026.06.10 | ₩57,353 | ₩58,157 | ₩57,353 | ₩58,157 | +1.40% | 600 |
|---|
| 2026.06.09 | ₩59,236 | ₩59,236 | ₩59,236 | ₩59,236 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩59,236 | ₩59,236 | ₩59,236 | ₩59,236 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩60,971 | ₩60,971 | ₩60,971 | ₩60,971 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩60,971 | ₩60,971 | ₩60,971 | ₩60,971 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩60,931 | ₩60,971 | ₩59,496 | ₩60,971 | +0.07% | 6.9천 |
|---|
| 2026.06.02 | ₩59,908 | ₩60,301 | ₩59,617 | ₩60,301 | +0.66% | 3.8천 |
|---|
| 2026.06.01 | ₩56,281 | ₩60,288 | ₩55,209 | ₩60,288 | +7.12% | 3.5천 |
|---|
| 2026.05.29 | ₩56,294 | ₩56,294 | ₩56,294 | ₩56,294 | 0.00% | 400 |
|---|
| 2026.05.28 | ₩57,654 | ₩57,654 | ₩57,654 | ₩57,654 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩58,961 | ₩58,961 | ₩58,961 | ₩58,961 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩59,631 | ₩59,631 | ₩59,631 | ₩59,631 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩59,631 | ₩59,631 | ₩59,631 | ₩59,631 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩58,961 | ₩59,631 | ₩58,961 | ₩59,631 | +1.14% | 700 |
|---|
| 2026.05.20 | ₩57,648 | ₩58,398 | ₩57,648 | ₩58,398 | +1.30% | 800 |
|---|
| 2026.05.19 | ₩54,284 | ₩54,284 | ₩54,284 | ₩54,284 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩54,284 | ₩56,281 | ₩54,284 | ₩54,284 | 0.00% | 800 |
|---|
| 2026.05.15 | ₩53,520 | ₩55,772 | ₩53,520 | ₩55,772 | +4.21% | 1.5천 |
|---|
| 2026.05.14 | ₩52,931 | ₩52,931 | ₩52,931 | ₩52,931 | 0.00% | 400 |
|---|
| 2026.05.13 | ₩53,226 | ₩53,226 | ₩52,274 | ₩52,274 | -1.79% | 800 |
|---|
| 2026.05.12 | ₩53,601 | ₩55,785 | ₩52,261 | ₩54,371 | +1.44% | 4.4만 |
|---|
| 2026.05.11 | ₩54,030 | ₩54,458 | ₩53,768 | ₩53,768 | -0.48% | 1.8천 |
|---|
| 2026.05.08 | ₩55,597 | ₩55,597 | ₩53,634 | ₩54,190 | -2.53% | 1.4천 |
|---|
| 2026.05.07 | ₩54,559 | ₩54,559 | ₩54,559 | ₩54,559 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩54,559 | ₩54,559 | ₩54,559 | ₩54,559 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩53,346 | ₩54,559 | ₩53,333 | ₩54,559 | +2.27% | 1.3천 |
|---|
| 2026.05.04 | ₩53,333 | ₩53,333 | ₩53,333 | ₩53,333 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩54,780 | ₩54,780 | ₩54,780 | ₩54,780 | 0.00% | 500 |
|---|
| 2026.04.30 | ₩54,566 | ₩54,566 | ₩54,566 | ₩54,566 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩54,566 | ₩54,566 | ₩54,566 | ₩54,566 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩54,566 | ₩54,566 | ₩54,566 | ₩54,566 | 0.00% | 500 |
|---|
| 2026.04.27 | ₩53,346 | ₩53,346 | ₩53,346 | ₩53,346 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩53,346 | ₩53,346 | ₩53,346 | ₩53,346 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩52,931 | ₩52,931 | ₩52,931 | ₩52,931 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩52,931 | ₩52,931 | ₩52,931 | ₩52,931 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩54,003 | ₩54,003 | ₩53,601 | ₩53,601 | -0.74% | 1.3천 |
|---|
| 2026.04.20 | ₩54,948 | ₩54,948 | ₩54,948 | ₩54,948 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩55,303 | ₩57,004 | ₩54,948 | ₩54,948 | -0.64% | 1.3천 |
|---|
| 2026.04.16 | ₩55,611 | ₩55,611 | ₩55,611 | ₩55,611 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩55,611 | ₩55,611 | ₩55,611 | ₩55,611 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩55,611 | ₩55,611 | ₩55,611 | ₩55,611 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩55,611 | ₩55,611 | ₩55,611 | ₩55,611 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩55,048 | ₩55,611 | ₩55,048 | ₩55,611 | +1.02% | 700 |
|---|
| 2026.04.09 | ₩55,048 | ₩55,048 | ₩55,048 | ₩55,048 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩54,566 | ₩56,281 | ₩53,936 | ₩55,048 | +0.88% | 5.7천 |
|---|
| 2026.04.07 | ₩54,562 | ₩54,562 | ₩54,562 | ₩54,562 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩53,132 | ₩54,562 | ₩52,328 | ₩54,562 | +2.69% | 1.5천 |
|---|
| 2026.04.02 | ₩52,261 | ₩52,328 | ₩51,323 | ₩51,323 | -1.79% | 1.3천 |
|---|
| 2026.04.01 | ₩52,341 | ₩52,341 | ₩52,341 | ₩52,341 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩52,341 | ₩52,341 | ₩52,341 | ₩52,341 | 0.00% | 500 |
|---|
| 2026.03.30 | ₩52,274 | ₩54,371 | ₩52,274 | ₩54,371 | +4.01% | 700 |
|---|
| 2026.03.27 | ₩52,958 | ₩52,958 | ₩52,958 | ₩52,958 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩52,958 | ₩52,958 | ₩52,958 | ₩52,958 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩52,958 | ₩52,958 | ₩52,958 | ₩52,958 | 0.00% | 500 |
|---|
| 2026.03.24 | ₩53,601 | ₩53,601 | ₩53,601 | ₩53,601 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩53,601 | ₩55,303 | ₩53,601 | ₩53,601 | 0.00% | 2.1천 |
|---|
| 2026.03.20 | ₩53,601 | ₩54,499 | ₩52,462 | ₩53,708 | +0.20% | 1.2천 |
|---|
| 2026.03.19 | ₩54,365 | ₩54,365 | ₩53,601 | ₩53,601 | -1.40% | 1.8천 |
|---|
| 2026.03.18 | ₩55,303 | ₩55,303 | ₩55,303 | ₩55,303 | 0.00% | 600 |
|---|
| 2026.03.17 | ₩56,951 | ₩56,951 | ₩56,951 | ₩56,951 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩54,847 | ₩56,951 | ₩54,257 | ₩56,951 | +3.84% | 3.8천 |
|---|
| 2026.03.13 | ₩55,309 | ₩55,778 | ₩55,289 | ₩55,778 | +0.85% | 2.9천 |
|---|
| 2026.03.12 | ₩55,343 | ₩56,274 | ₩53,748 | ₩56,274 | +1.68% | 3.7천 |
|---|
| 2026.03.11 | ₩55,135 | ₩55,169 | ₩55,135 | ₩55,169 | +0.06% | 1.2천 |
|---|
| 2026.03.10 | ₩53,601 | ₩57,018 | ₩53,601 | ₩56,554 | +5.51% | 4천 |
|---|
| 2026.03.09 | ₩53,601 | ₩54,405 | ₩53,601 | ₩54,405 | +1.50% | 1.4천 |
|---|
| 2026.03.06 | ₩56,133 | ₩58,358 | ₩52,475 | ₩53,681 | -4.37% | 5.1천 |
|---|
| 2026.03.05 | ₩57,205 | ₩57,205 | ₩56,348 | ₩56,348 | -1.50% | 900 |
|---|
| 2026.03.04 | ₩57,634 | ₩58,197 | ₩56,294 | ₩58,197 | +0.98% | 2.7천 |
|---|
| 2026.03.03 | ₩57,018 | ₩59,698 | ₩54,941 | ₩54,941 | -3.64% | 1.7만 |
|---|
| 2026.03.02 | ₩59,068 | ₩59,463 | ₩55,758 | ₩58,237 | -1.41% | 5.7천 |
|---|
| 2026.02.27 | ₩62,941 | ₩64,719 | ₩59,530 | ₩62,981 | +0.06% | 6.9천 |
|---|
| 2026.02.26 | ₩64,911 | ₩64,911 | ₩60,301 | ₩62,981 | -2.97% | 900 |
|---|
| 2026.02.25 | ₩63,088 | ₩63,088 | ₩57,219 | ₩61,138 | -3.09% | 5.6천 |
|---|
| 2026.02.24 | ₩62,820 | ₩65,500 | ₩60,998 | ₩61,306 | -2.41% | 6.7만 |
|---|
| 2026.02.23 | ₩58,264 | ₩71,021 | ₩58,264 | ₩62,300 | +6.93% | 1.6만 |
|---|
| 2026.02.20 | ₩58,961 | ₩58,961 | ₩56,549 | ₩56,549 | -4.09% | 3.7천 |
|---|
| 2026.02.19 | ₩58,961 | ₩59,095 | ₩58,961 | ₩58,968 | +0.01% | 1천 |
|---|
| 2026.02.18 | ₩58,961 | ₩58,961 | ₩58,312 | ₩58,312 | -1.10% | 1.6천 |
|---|
| 2026.02.17 | ₩57,330 | ₩57,330 | ₩57,330 | ₩57,330 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩57,330 | ₩57,330 | ₩57,330 | ₩57,330 | 0.00% | 600 |
|---|
| 2026.02.12 | ₩58,425 | ₩58,425 | ₩58,425 | ₩58,425 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩58,425 | ₩58,425 | ₩58,425 | ₩58,425 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩58,425 | ₩58,425 | ₩58,425 | ₩58,425 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩57,386 | ₩57,386 | ₩57,386 | ₩57,386 | 0.00% | 600 |
|---|
| 2026.02.06 | ₩57,621 | ₩57,621 | ₩57,621 | ₩57,621 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩56,884 | ₩57,621 | ₩56,830 | ₩57,621 | +1.30% | 1.3천 |
|---|
| 2026.02.04 | ₩59,370 | ₩59,370 | ₩59,370 | ₩59,370 | 0.00% | 500 |
|---|
| 2026.02.03 | ₩56,884 | ₩56,884 | ₩56,884 | ₩56,884 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩56,884 | ₩56,884 | ₩56,884 | ₩56,884 | 0.00% | 800 |
|---|
| 2026.01.30 | ₩59,709 | ₩59,709 | ₩59,709 | ₩59,709 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩59,709 | ₩59,709 | ₩59,709 | ₩59,709 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩59,709 | ₩59,709 | ₩59,709 | ₩59,709 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩57,648 | ₩57,648 | ₩57,648 | ₩57,648 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩57,674 | ₩59,390 | ₩57,460 | ₩57,648 | -0.05% | 1천 |
|---|
| 2026.01.23 | ₩58,748 | ₩58,748 | ₩58,748 | ₩58,748 | 0.00% | 700 |
|---|
| 2026.01.22 | ₩58,291 | ₩58,291 | ₩58,291 | ₩58,291 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩58,291 | ₩58,291 | ₩58,291 | ₩58,291 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩58,291 | ₩58,291 | ₩58,291 | ₩58,291 | 0.00% | 400 |
|---|
| 2026.01.16 | ₩58,291 | ₩58,626 | ₩58,291 | ₩58,626 | +0.57% | 800 |
|---|
| 2026.01.15 | ₩58,115 | ₩58,115 | ₩58,023 | ₩58,023 | -0.16% | 1.3천 |
|---|
| 2026.01.14 | ₩57,699 | ₩58,291 | ₩57,699 | ₩58,076 | +0.65% | 1.4천 |
|---|
| 2026.01.13 | ₩59,644 | ₩59,644 | ₩57,929 | ₩58,432 | -2.03% | 2.2천 |
|---|
| 2026.01.12 | ₩59,524 | ₩59,524 | ₩59,524 | ₩59,524 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩59,524 | ₩59,524 | ₩59,524 | ₩59,524 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩58,612 | ₩59,524 | ₩58,612 | ₩59,524 | +1.55% | 1.5천 |
|---|
| 2026.01.07 | ₩59,339 | ₩59,339 | ₩57,634 | ₩58,599 | -1.25% | 2천 |
|---|
| 2026.01.06 | ₩60,301 | ₩60,301 | ₩60,301 | ₩60,301 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩60,301 | ₩60,301 | ₩60,301 | ₩60,301 | 0.00% | 1.2천 |
|---|
| 2026.01.02 | ₩60,837 | ₩61,239 | ₩60,073 | ₩60,073 | -1.26% | 1.9천 |
|---|
| 2025.12.31 | ₩57,665 | ₩60,716 | ₩57,665 | ₩59,202 | +2.67% | 4천 |
|---|
| 2025.12.30 | ₩60,716 | ₩60,716 | ₩60,716 | ₩60,716 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩61,641 | ₩61,641 | ₩60,716 | ₩60,716 | -1.50% | 1.3천 |
|---|
| 2025.12.26 | ₩59,631 | ₩61,306 | ₩59,631 | ₩60,301 | +1.12% | 1.9천 |
|---|
| 2025.12.24 | ₩61,705 | ₩61,708 | ₩61,705 | ₩61,708 | +0.00% | 1천 |
|---|
| 2025.12.23 | ₩60,739 | ₩61,216 | ₩60,739 | ₩60,743 | +0.01% | 1.2천 |
|---|
| 2025.12.22 | ₩60,971 | ₩60,971 | ₩60,314 | ₩60,368 | -0.99% | 1.7천 |
|---|
| 2025.12.19 | ₩61,421 | ₩61,427 | ₩61,421 | ₩61,427 | +0.01% | 1.8천 |
|---|
| 2025.12.18 | ₩57,031 | ₩57,031 | ₩57,031 | ₩57,031 | 0.00% | 800 |
|---|
| 2025.12.17 | ₩60,301 | ₩62,566 | ₩59,952 | ₩59,952 | -0.58% | 2.1천 |
|---|
| 2025.12.16 | ₩57,621 | ₩62,043 | ₩57,621 | ₩59,979 | +4.09% | 1.8천 |
|---|
| 2025.12.15 | ₩58,961 | ₩59,403 | ₩58,659 | ₩59,403 | +0.75% | 1.5천 |
|---|
| 2025.12.12 | ₩58,304 | ₩58,947 | ₩57,956 | ₩58,291 | -0.02% | 2.7천 |
|---|
| 2025.12.11 | ₩55,611 | ₩55,611 | ₩55,611 | ₩55,611 | 0.00% | 500 |
|---|
| 2025.12.10 | ₩55,825 | ₩55,825 | ₩55,825 | ₩55,825 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩56,281 | ₩56,281 | ₩55,825 | ₩55,825 | -0.81% | 1.8천 |
|---|
| 2025.12.08 | ₩55,769 | ₩55,769 | ₩55,769 | ₩55,769 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩55,800 | ₩55,800 | ₩55,800 | ₩55,800 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩58,224 | ₩58,291 | ₩58,224 | ₩58,291 | +0.12% | 500 |
|---|
| 2025.12.03 | ₩57,453 | ₩57,621 | ₩57,453 | ₩57,621 | +0.29% | 500 |
|---|
| 2025.12.02 | ₩54,941 | ₩58,164 | ₩54,941 | ₩58,164 | +5.87% | 400 |
|---|
| 2025.12.01 | ₩57,219 | ₩57,286 | ₩57,219 | ₩57,286 | +0.12% | 2.1천 |
|---|
| 2025.11.28 | ₩56,870 | ₩56,870 | ₩56,870 | ₩56,870 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩54,941 | ₩56,873 | ₩54,941 | ₩56,870 | +3.51% | 1천 |
|---|
| 2025.11.25 | ₩56,322 | ₩57,286 | ₩56,322 | ₩57,286 | +1.71% | 500 |
|---|
| 2025.11.24 | ₩57,621 | ₩57,621 | ₩57,621 | ₩57,621 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩54,941 | ₩57,621 | ₩54,941 | ₩57,621 | +4.88% | 1.3천 |
|---|
| 2025.11.20 | ₩57,118 | ₩57,118 | ₩57,118 | ₩57,118 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩57,118 | ₩57,118 | ₩57,118 | ₩57,118 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩56,931 | ₩56,951 | ₩56,931 | ₩56,951 | +0.04% | 700 |
|---|
| 2025.11.17 | ₩56,281 | ₩56,281 | ₩55,812 | ₩56,127 | -0.27% | 2천 |
|---|
| 2025.11.14 | ₩56,809 | ₩56,809 | ₩56,809 | ₩56,809 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩57,621 | ₩57,621 | ₩56,809 | ₩56,809 | -1.41% | 600 |
|---|
| 2025.11.12 | ₩58,277 | ₩58,277 | ₩58,277 | ₩58,277 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩58,277 | ₩58,277 | ₩58,277 | ₩58,277 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩58,277 | ₩58,277 | ₩58,277 | ₩58,277 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩58,277 | ₩58,277 | ₩58,277 | ₩58,277 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩57,457 | ₩58,277 | ₩56,884 | ₩56,884 | -1.00% | 2.3천 |
|---|
| 2025.11.05 | ₩57,018 | ₩58,291 | ₩56,616 | ₩56,616 | -0.71% | 2.6천 |
|---|
| 2025.11.04 | ₩56,442 | ₩57,855 | ₩56,442 | ₩57,855 | +2.50% | 800 |
|---|
| 2025.11.03 | ₩56,870 | ₩56,870 | ₩56,870 | ₩56,870 | 0.00% | 800 |
|---|
| 2025.10.31 | ₩58,398 | ₩58,398 | ₩58,398 | ₩58,398 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩57,741 | ₩58,398 | ₩57,741 | ₩58,398 | +1.14% | 300 |
|---|
| 2025.10.29 | ₩57,621 | ₩58,257 | ₩57,621 | ₩57,621 | 0.00% | 1.7천 |
|---|
| 2025.10.28 | ₩57,621 | ₩57,621 | ₩57,621 | ₩57,621 | 0.00% | 1천 |
|---|
| 2025.10.27 | ₩58,787 | ₩58,787 | ₩56,013 | ₩57,487 | -2.21% | 1.2만 |
|---|
| 2025.10.24 | ₩59,785 | ₩59,785 | ₩58,974 | ₩59,095 | -1.15% | 2천 |
|---|
| 2025.10.23 | ₩60,750 | ₩60,803 | ₩60,301 | ₩60,723 | -0.04% | 1.7천 |
|---|
| 2025.10.22 | ₩60,301 | ₩60,301 | ₩60,301 | ₩60,301 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩59,967 | ₩60,435 | ₩59,524 | ₩60,301 | +0.56% | 3.1천 |
|---|
| 2025.10.20 | ₩62,953 | ₩62,953 | ₩60,301 | ₩60,301 | -4.21% | 2.3천 |
|---|
| 2025.10.17 | ₩60,649 | ₩61,720 | ₩60,267 | ₩61,720 | +1.77% | 1.2만 |
|---|
| 2025.10.16 | ₩60,904 | ₩61,900 | ₩60,904 | ₩60,971 | +0.11% | 1.1천 |
|---|
| 2025.10.15 | ₩61,708 | ₩62,036 | ₩60,904 | ₩62,036 | +0.53% | 800 |
|---|
| 2025.10.14 | ₩64,241 | ₩64,241 | ₩64,241 | ₩64,241 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩61,574 | ₩64,241 | ₩61,561 | ₩64,241 | +4.33% | 1.3천 |
|---|
| 2025.10.10 | ₩62,445 | ₩62,445 | ₩62,445 | ₩62,445 | 0.00% | 0 |
|---|