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 | ₩60,198 | ₩60,198 | ₩60,198 | ₩60,198 | 0.00% | 400 |
| 2026.10.08 | ₩60,808 | ₩60,808 | ₩60,808 | ₩60,808 | 0.00% | 0 |
| 2026.10.07 | ₩60,808 | ₩60,808 | ₩60,808 | ₩60,808 | 0.00% | 0 |
| 2026.10.06 | ₩60,808 | ₩60,808 | ₩60,808 | ₩60,808 | 0.00% | 500 |
| 2026.10.05 | ₩59,442 | ₩61,183 | ₩59,442 | ₩60,098 | +1.10% | 6.3천 |
| 2026.10.02 | ₩60,105 | ₩60,105 | ₩60,105 | ₩60,105 | 0.00% | 1.1천 |
| 2026.10.01 | ₩60,232 | ₩60,232 | ₩60,125 | ₩60,125 | -0.18% | 4천 |
| 2026.09.30 | ₩58,958 | ₩58,958 | ₩58,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 1.6천 |
| 2026.09.29 | ₩61,732 | ₩61,732 | ₩61,732 | ₩61,732 | 0.00% | 2.9천 |
|---|
| 2026.09.28 | ₩61,504 | ₩61,879 | ₩59,522 | ₩59,830 | -2.72% | 7.2천 |
|---|
| 2026.09.25 | ₩59,777 | ₩61,598 | ₩59,777 | ₩61,062 | +2.15% | 2.6천 |
|---|
| 2026.09.24 | ₩62,766 | ₩62,766 | ₩62,766 | ₩62,766 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩63,714 | ₩63,714 | ₩60,194 | ₩62,766 | -1.49% | 2.7천 |
|---|
| 2026.09.22 | ₩60,064 | ₩61,155 | ₩60,064 | ₩61,155 | +1.82% | 900 |
|---|
| 2026.09.21 | ₩61,076 | ₩62,455 | ₩61,076 | ₩62,362 | +2.11% | 9.6천 |
|---|
| 2026.09.18 | ₩61,893 | ₩61,893 | ₩60,058 | ₩60,058 | -2.96% | 2만 |
|---|
| 2026.09.17 | ₩63,444 | ₩63,444 | ₩61,893 | ₩61,893 | -2.44% | 600 |
|---|
| 2026.09.16 | ₩61,893 | ₩61,893 | ₩61,893 | ₩61,893 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩61,598 | ₩61,598 | ₩61,598 | ₩61,598 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩60,701 | ₩61,719 | ₩60,701 | ₩61,719 | +1.68% | 1.2천 |
|---|
| 2026.09.11 | ₩60,105 | ₩60,701 | ₩59,691 | ₩60,701 | +0.99% | 3.4천 |
|---|
| 2026.09.10 | ₩59,455 | ₩61,937 | ₩59,455 | ₩60,339 | +1.49% | 1.2만 |
|---|
| 2026.09.09 | ₩58,946 | ₩61,545 | ₩58,946 | ₩59,951 | +1.70% | 3.6만 |
|---|
| 2026.09.08 | ₩61,143 | ₩61,344 | ₩59,187 | ₩59,643 | -2.45% | 9.4천 |
|---|
| 2026.09.04 | ₩60,942 | ₩61,611 | ₩60,272 | ₩61,611 | +1.10% | 1.1만 |
|---|
| 2026.09.03 | ₩62,589 | ₩62,589 | ₩61,759 | ₩61,759 | -1.33% | 1.6천 |
|---|
| 2026.09.02 | ₩61,068 | ₩62,616 | ₩61,068 | ₩62,033 | +1.58% | 3.3천 |
|---|
| 2026.09.01 | ₩62,683 | ₩63,627 | ₩60,540 | ₩60,540 | -3.42% | 4.3천 |
|---|
| 2026.08.31 | ₩69,125 | ₩69,129 | ₩62,013 | ₩62,696 | -9.30% | 4.8만 |
|---|
| 2026.08.28 | ₩71,657 | ₩71,657 | ₩70,484 | ₩70,605 | -1.47% | 3천 |
|---|
| 2026.08.27 | ₩71,804 | ₩72,778 | ₩70,646 | ₩70,663 | -1.59% | 2.5천 |
|---|
| 2026.08.26 | ₩70,652 | ₩72,327 | ₩70,451 | ₩71,081 | +0.61% | 5천 |
|---|
| 2026.08.25 | ₩72,889 | ₩72,889 | ₩70,257 | ₩70,813 | -2.85% | 4.9천 |
|---|
| 2026.08.24 | ₩69,634 | ₩75,644 | ₩69,634 | ₩72,876 | +4.65% | 2.7만 |
|---|
| 2026.08.21 | ₩67,652 | ₩69,621 | ₩66,962 | ₩68,603 | +1.41% | 1.1만 |
|---|
| 2026.08.20 | ₩67,532 | ₩67,532 | ₩64,431 | ₩67,130 | -0.60% | 7천 |
|---|
| 2026.08.19 | ₩63,942 | ₩68,308 | ₩62,676 | ₩66,969 | +4.73% | 5.7천 |
|---|
| 2026.08.18 | ₩63,085 | ₩63,085 | ₩62,027 | ₩62,810 | -0.44% | 4.4천 |
|---|
| 2026.08.17 | ₩63,500 | ₩64,223 | ₩61,786 | ₩61,786 | -2.70% | 4.7천 |
|---|
| 2026.08.14 | ₩61,210 | ₩61,210 | ₩61,210 | ₩61,210 | 0.00% | 1.7천 |
|---|
| 2026.08.13 | ₩61,210 | ₩61,210 | ₩61,210 | ₩61,210 | 0.00% | 2.1천 |
|---|
| 2026.08.12 | ₩61,625 | ₩61,625 | ₩61,625 | ₩61,625 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩62,274 | ₩62,375 | ₩61,625 | ₩61,625 | -1.04% | 900 |
|---|
| 2026.08.10 | ₩62,589 | ₩62,589 | ₩62,114 | ₩62,114 | -0.76% | 3.4천 |
|---|
| 2026.08.07 | ₩64,545 | ₩64,668 | ₩61,946 | ₩62,388 | -3.34% | 2.4천 |
|---|
| 2026.08.06 | ₩61,089 | ₩61,089 | ₩61,089 | ₩61,089 | 0.00% | 2.5천 |
|---|
| 2026.08.05 | ₩57,580 | ₩62,884 | ₩56,669 | ₩61,812 | +7.35% | 18.9만 |
|---|
| 2026.08.04 | ₩57,607 | ₩57,607 | ₩57,607 | ₩57,607 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩57,607 | ₩57,607 | ₩57,607 | ₩57,607 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩57,607 | ₩57,607 | ₩57,607 | ₩57,607 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩57,607 | ₩57,607 | ₩57,607 | ₩57,607 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩57,816 | ₩57,816 | ₩57,607 | ₩57,607 | -0.36% | 1.1천 |
|---|
| 2026.07.28 | ₩59,268 | ₩60,111 | ₩57,500 | ₩57,500 | -2.98% | 1.6만 |
|---|
| 2026.07.27 | ₩58,263 | ₩58,826 | ₩57,741 | ₩58,263 | 0.00% | 1천 |
|---|
| 2026.07.24 | ₩58,156 | ₩58,156 | ₩58,156 | ₩58,156 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩57,325 | ₩60,272 | ₩57,325 | ₩58,156 | +1.45% | 22만 |
|---|
| 2026.07.22 | ₩57,593 | ₩57,660 | ₩57,526 | ₩57,526 | -0.12% | 2.2천 |
|---|
| 2026.07.21 | ₩58,116 | ₩58,116 | ₩58,116 | ₩58,116 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩61,611 | ₩64,947 | ₩57,607 | ₩58,116 | -5.67% | 5.8천 |
|---|
| 2026.07.17 | ₩57,526 | ₩65,362 | ₩56,267 | ₩61,478 | +6.87% | 1.1만 |
|---|
| 2026.07.16 | ₩55,651 | ₩55,651 | ₩55,651 | ₩55,651 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩64,223 | ₩65,616 | ₩55,651 | ₩55,651 | -13.35% | 7.8천 |
|---|
| 2026.07.14 | ₩58,866 | ₩65,616 | ₩58,866 | ₩61,598 | +4.64% | 7.7천 |
|---|
| 2026.07.13 | ₩57,352 | ₩57,352 | ₩57,352 | ₩57,352 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩58,919 | ₩60,004 | ₩57,352 | ₩57,352 | -2.66% | 2.2천 |
|---|
| 2026.07.09 | ₩57,727 | ₩57,861 | ₩57,700 | ₩57,834 | +0.19% | 1.1천 |
|---|
| 2026.07.08 | ₩57,178 | ₩57,962 | ₩57,031 | ₩57,962 | +1.37% | 1.1천 |
|---|
| 2026.07.07 | ₩56,991 | ₩56,991 | ₩56,991 | ₩56,991 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩56,991 | ₩56,991 | ₩56,991 | ₩56,991 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩56,991 | ₩56,991 | ₩56,991 | ₩56,991 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩56,991 | ₩56,991 | ₩56,991 | ₩56,991 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩56,991 | ₩56,991 | ₩56,991 | ₩56,991 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩57,962 | ₩57,962 | ₩56,991 | ₩56,991 | -1.68% | 400 |
|---|
| 2026.06.26 | ₩57,550 | ₩57,550 | ₩57,550 | ₩57,550 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩58,041 | ₩58,041 | ₩57,325 | ₩57,325 | -1.23% | 300 |
|---|
| 2026.06.24 | ₩58,129 | ₩58,129 | ₩57,325 | ₩57,727 | -0.69% | 2.1천 |
|---|
| 2026.06.23 | ₩58,129 | ₩58,129 | ₩58,129 | ₩58,129 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩58,129 | ₩58,129 | ₩58,129 | ₩58,129 | 0.00% | 400 |
|---|
| 2026.06.18 | ₩58,737 | ₩58,737 | ₩58,737 | ₩58,737 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩58,737 | ₩58,737 | ₩58,737 | ₩58,737 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩58,737 | ₩58,737 | ₩58,737 | ₩58,737 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩58,737 | ₩58,737 | ₩58,737 | ₩58,737 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩58,737 | ₩58,737 | ₩58,737 | ₩58,737 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩58,737 | ₩58,737 | ₩58,737 | ₩58,737 | 0.00% | 600 |
|---|
| 2026.06.10 | ₩57,325 | ₩58,129 | ₩57,325 | ₩58,129 | +1.40% | 600 |
|---|
| 2026.06.09 | ₩59,207 | ₩59,207 | ₩59,207 | ₩59,207 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩59,207 | ₩59,207 | ₩59,207 | ₩59,207 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩60,942 | ₩60,942 | ₩60,942 | ₩60,942 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩60,942 | ₩60,942 | ₩60,942 | ₩60,942 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩60,902 | ₩60,942 | ₩59,467 | ₩60,942 | +0.07% | 6.9천 |
|---|
| 2026.06.02 | ₩59,880 | ₩60,272 | ₩59,589 | ₩60,272 | +0.66% | 3.8천 |
|---|
| 2026.06.01 | ₩56,254 | ₩60,259 | ₩55,182 | ₩60,259 | +7.12% | 3.5천 |
|---|
| 2026.05.29 | ₩56,267 | ₩56,267 | ₩56,267 | ₩56,267 | 0.00% | 400 |
|---|
| 2026.05.28 | ₩57,627 | ₩57,627 | ₩57,627 | ₩57,627 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩58,933 | ₩58,933 | ₩58,933 | ₩58,933 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩59,602 | ₩59,602 | ₩59,602 | ₩59,602 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩59,602 | ₩59,602 | ₩59,602 | ₩59,602 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩58,933 | ₩59,602 | ₩58,933 | ₩59,602 | +1.14% | 700 |
|---|
| 2026.05.20 | ₩57,620 | ₩58,370 | ₩57,620 | ₩58,370 | +1.30% | 800 |
|---|
| 2026.05.19 | ₩54,258 | ₩54,258 | ₩54,258 | ₩54,258 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩54,258 | ₩56,254 | ₩54,258 | ₩54,258 | 0.00% | 800 |
|---|
| 2026.05.15 | ₩53,495 | ₩55,745 | ₩53,495 | ₩55,745 | +4.21% | 1.5천 |
|---|
| 2026.05.14 | ₩52,906 | ₩52,906 | ₩52,906 | ₩52,906 | 0.00% | 400 |
|---|
| 2026.05.13 | ₩53,200 | ₩53,200 | ₩52,249 | ₩52,249 | -1.79% | 800 |
|---|
| 2026.05.12 | ₩53,575 | ₩55,758 | ₩52,236 | ₩54,345 | +1.44% | 4.4만 |
|---|
| 2026.05.11 | ₩54,004 | ₩54,432 | ₩53,743 | ₩53,743 | -0.48% | 1.8천 |
|---|
| 2026.05.08 | ₩55,571 | ₩55,571 | ₩53,609 | ₩54,165 | -2.53% | 1.4천 |
|---|
| 2026.05.07 | ₩54,533 | ₩54,533 | ₩54,533 | ₩54,533 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩54,533 | ₩54,533 | ₩54,533 | ₩54,533 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩53,321 | ₩54,533 | ₩53,307 | ₩54,533 | +2.27% | 1.3천 |
|---|
| 2026.05.04 | ₩53,307 | ₩53,307 | ₩53,307 | ₩53,307 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩54,754 | ₩54,754 | ₩54,754 | ₩54,754 | 0.00% | 500 |
|---|
| 2026.04.30 | ₩54,540 | ₩54,540 | ₩54,540 | ₩54,540 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩54,540 | ₩54,540 | ₩54,540 | ₩54,540 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩54,540 | ₩54,540 | ₩54,540 | ₩54,540 | 0.00% | 500 |
|---|
| 2026.04.27 | ₩53,321 | ₩53,321 | ₩53,321 | ₩53,321 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩53,321 | ₩53,321 | ₩53,321 | ₩53,321 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩52,906 | ₩52,906 | ₩52,906 | ₩52,906 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩52,906 | ₩52,906 | ₩52,906 | ₩52,906 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩53,977 | ₩53,977 | ₩53,575 | ₩53,575 | -0.74% | 1.3천 |
|---|
| 2026.04.20 | ₩54,921 | ₩54,921 | ₩54,921 | ₩54,921 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩55,276 | ₩56,977 | ₩54,921 | ₩54,921 | -0.64% | 1.3천 |
|---|
| 2026.04.16 | ₩55,584 | ₩55,584 | ₩55,584 | ₩55,584 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩55,584 | ₩55,584 | ₩55,584 | ₩55,584 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩55,584 | ₩55,584 | ₩55,584 | ₩55,584 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩55,584 | ₩55,584 | ₩55,584 | ₩55,584 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩55,022 | ₩55,584 | ₩55,022 | ₩55,584 | +1.02% | 700 |
|---|
| 2026.04.09 | ₩55,022 | ₩55,022 | ₩55,022 | ₩55,022 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩54,540 | ₩56,254 | ₩53,910 | ₩55,022 | +0.88% | 5.7천 |
|---|
| 2026.04.07 | ₩54,536 | ₩54,536 | ₩54,536 | ₩54,536 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩53,106 | ₩54,536 | ₩52,303 | ₩54,536 | +2.69% | 1.5천 |
|---|
| 2026.04.02 | ₩52,236 | ₩52,303 | ₩51,298 | ₩51,298 | -1.79% | 1.3천 |
|---|
| 2026.04.01 | ₩52,316 | ₩52,316 | ₩52,316 | ₩52,316 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩52,316 | ₩52,316 | ₩52,316 | ₩52,316 | 0.00% | 500 |
|---|
| 2026.03.30 | ₩52,249 | ₩54,345 | ₩52,249 | ₩54,345 | +4.01% | 700 |
|---|
| 2026.03.27 | ₩52,932 | ₩52,932 | ₩52,932 | ₩52,932 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩52,932 | ₩52,932 | ₩52,932 | ₩52,932 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩52,932 | ₩52,932 | ₩52,932 | ₩52,932 | 0.00% | 500 |
|---|
| 2026.03.24 | ₩53,575 | ₩53,575 | ₩53,575 | ₩53,575 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩53,575 | ₩55,276 | ₩53,575 | ₩53,575 | 0.00% | 2.1천 |
|---|
| 2026.03.20 | ₩53,575 | ₩54,473 | ₩52,437 | ₩53,682 | +0.20% | 1.2천 |
|---|
| 2026.03.19 | ₩54,339 | ₩54,339 | ₩53,575 | ₩53,575 | -1.40% | 1.8천 |
|---|
| 2026.03.18 | ₩55,276 | ₩55,276 | ₩55,276 | ₩55,276 | 0.00% | 600 |
|---|
| 2026.03.17 | ₩56,924 | ₩56,924 | ₩56,924 | ₩56,924 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩54,821 | ₩56,924 | ₩54,231 | ₩56,924 | +3.84% | 3.8천 |
|---|
| 2026.03.13 | ₩55,283 | ₩55,752 | ₩55,263 | ₩55,752 | +0.85% | 2.9천 |
|---|
| 2026.03.12 | ₩55,316 | ₩56,247 | ₩53,723 | ₩56,247 | +1.68% | 3.7천 |
|---|
| 2026.03.11 | ₩55,109 | ₩55,142 | ₩55,109 | ₩55,142 | +0.06% | 1.2천 |
|---|
| 2026.03.10 | ₩53,575 | ₩56,991 | ₩53,575 | ₩56,527 | +5.51% | 4천 |
|---|
| 2026.03.09 | ₩53,575 | ₩54,379 | ₩53,575 | ₩54,379 | +1.50% | 1.4천 |
|---|
| 2026.03.06 | ₩56,107 | ₩58,330 | ₩52,450 | ₩53,656 | -4.37% | 5.1천 |
|---|
| 2026.03.05 | ₩57,178 | ₩57,178 | ₩56,321 | ₩56,321 | -1.50% | 900 |
|---|
| 2026.03.04 | ₩57,607 | ₩58,169 | ₩56,267 | ₩58,169 | +0.98% | 2.7천 |
|---|
| 2026.03.03 | ₩56,991 | ₩59,669 | ₩54,915 | ₩54,915 | -3.64% | 1.7만 |
|---|
| 2026.03.02 | ₩59,040 | ₩59,435 | ₩55,732 | ₩58,209 | -1.41% | 5.7천 |
|---|
| 2026.02.27 | ₩62,911 | ₩64,688 | ₩59,502 | ₩62,951 | +0.06% | 6.9천 |
|---|
| 2026.02.26 | ₩64,880 | ₩64,880 | ₩60,272 | ₩62,951 | -2.97% | 900 |
|---|
| 2026.02.25 | ₩63,058 | ₩63,058 | ₩57,192 | ₩61,109 | -3.09% | 5.6천 |
|---|
| 2026.02.24 | ₩62,790 | ₩65,469 | ₩60,969 | ₩61,277 | -2.41% | 6.7만 |
|---|
| 2026.02.23 | ₩58,236 | ₩70,987 | ₩58,236 | ₩62,270 | +6.93% | 1.6만 |
|---|
| 2026.02.20 | ₩58,933 | ₩58,933 | ₩56,522 | ₩56,522 | -4.09% | 3.7천 |
|---|
| 2026.02.19 | ₩58,933 | ₩59,067 | ₩58,933 | ₩58,939 | +0.01% | 1천 |
|---|
| 2026.02.18 | ₩58,933 | ₩58,933 | ₩58,284 | ₩58,284 | -1.10% | 1.6천 |
|---|
| 2026.02.17 | ₩57,303 | ₩57,303 | ₩57,303 | ₩57,303 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩57,303 | ₩57,303 | ₩57,303 | ₩57,303 | 0.00% | 600 |
|---|
| 2026.02.12 | ₩58,397 | ₩58,397 | ₩58,397 | ₩58,397 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩58,397 | ₩58,397 | ₩58,397 | ₩58,397 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩58,397 | ₩58,397 | ₩58,397 | ₩58,397 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩57,359 | ₩57,359 | ₩57,359 | ₩57,359 | 0.00% | 600 |
|---|
| 2026.02.06 | ₩57,593 | ₩57,593 | ₩57,593 | ₩57,593 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩56,857 | ₩57,593 | ₩56,803 | ₩57,593 | +1.30% | 1.3천 |
|---|
| 2026.02.04 | ₩59,341 | ₩59,341 | ₩59,341 | ₩59,341 | 0.00% | 500 |
|---|
| 2026.02.03 | ₩56,857 | ₩56,857 | ₩56,857 | ₩56,857 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩56,857 | ₩56,857 | ₩56,857 | ₩56,857 | 0.00% | 800 |
|---|
| 2026.01.30 | ₩59,680 | ₩59,680 | ₩59,680 | ₩59,680 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩59,680 | ₩59,680 | ₩59,680 | ₩59,680 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩59,680 | ₩59,680 | ₩59,680 | ₩59,680 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩57,620 | ₩57,620 | ₩57,620 | ₩57,620 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩57,647 | ₩59,361 | ₩57,433 | ₩57,620 | -0.05% | 1천 |
|---|
| 2026.01.23 | ₩58,720 | ₩58,720 | ₩58,720 | ₩58,720 | 0.00% | 700 |
|---|
| 2026.01.22 | ₩58,263 | ₩58,263 | ₩58,263 | ₩58,263 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩58,263 | ₩58,263 | ₩58,263 | ₩58,263 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩58,263 | ₩58,263 | ₩58,263 | ₩58,263 | 0.00% | 400 |
|---|
| 2026.01.16 | ₩58,263 | ₩58,598 | ₩58,263 | ₩58,598 | +0.57% | 800 |
|---|
| 2026.01.15 | ₩58,088 | ₩58,088 | ₩57,995 | ₩57,995 | -0.16% | 1.3천 |
|---|
| 2026.01.14 | ₩57,671 | ₩58,263 | ₩57,671 | ₩58,049 | +0.65% | 1.4천 |
|---|
| 2026.01.13 | ₩59,616 | ₩59,616 | ₩57,901 | ₩58,404 | -2.03% | 2.2천 |
|---|
| 2026.01.12 | ₩59,495 | ₩59,495 | ₩59,495 | ₩59,495 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩59,495 | ₩59,495 | ₩59,495 | ₩59,495 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩58,584 | ₩59,495 | ₩58,584 | ₩59,495 | +1.55% | 1.5천 |
|---|
| 2026.01.07 | ₩59,310 | ₩59,310 | ₩57,607 | ₩58,571 | -1.25% | 2천 |
|---|
| 2026.01.06 | ₩60,272 | ₩60,272 | ₩60,272 | ₩60,272 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩60,272 | ₩60,272 | ₩60,272 | ₩60,272 | 0.00% | 1.2천 |
|---|
| 2026.01.02 | ₩60,808 | ₩61,210 | ₩60,044 | ₩60,044 | -1.26% | 1.9천 |
|---|
| 2025.12.31 | ₩57,638 | ₩60,687 | ₩57,638 | ₩59,174 | +2.67% | 4천 |
|---|
| 2025.12.30 | ₩60,687 | ₩60,687 | ₩60,687 | ₩60,687 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩61,611 | ₩61,611 | ₩60,687 | ₩60,687 | -1.50% | 1.3천 |
|---|
| 2025.12.26 | ₩59,602 | ₩61,277 | ₩59,602 | ₩60,272 | +1.12% | 1.9천 |
|---|
| 2025.12.24 | ₩61,676 | ₩61,678 | ₩61,676 | ₩61,678 | +0.00% | 1천 |
|---|
| 2025.12.23 | ₩60,710 | ₩61,187 | ₩60,710 | ₩60,714 | +0.01% | 1.2천 |
|---|
| 2025.12.22 | ₩60,942 | ₩60,942 | ₩60,285 | ₩60,339 | -0.99% | 1.7천 |
|---|
| 2025.12.19 | ₩61,392 | ₩61,397 | ₩61,392 | ₩61,397 | +0.01% | 1.8천 |
|---|
| 2025.12.18 | ₩57,004 | ₩57,004 | ₩57,004 | ₩57,004 | 0.00% | 800 |
|---|
| 2025.12.17 | ₩60,272 | ₩62,536 | ₩59,924 | ₩59,924 | -0.58% | 2.1천 |
|---|
| 2025.12.16 | ₩57,593 | ₩62,013 | ₩57,593 | ₩59,951 | +4.09% | 1.8천 |
|---|
| 2025.12.15 | ₩58,933 | ₩59,375 | ₩58,631 | ₩59,375 | +0.75% | 1.5천 |
|---|
| 2025.12.12 | ₩58,276 | ₩58,919 | ₩57,928 | ₩58,263 | -0.02% | 2.7천 |
|---|
| 2025.12.11 | ₩55,584 | ₩55,584 | ₩55,584 | ₩55,584 | 0.00% | 500 |
|---|
| 2025.12.10 | ₩55,799 | ₩55,799 | ₩55,799 | ₩55,799 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩56,254 | ₩56,254 | ₩55,799 | ₩55,799 | -0.81% | 1.8천 |
|---|
| 2025.12.08 | ₩55,742 | ₩55,742 | ₩55,742 | ₩55,742 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩55,773 | ₩55,773 | ₩55,773 | ₩55,773 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩58,196 | ₩58,263 | ₩58,196 | ₩58,263 | +0.12% | 500 |
|---|
| 2025.12.03 | ₩57,426 | ₩57,593 | ₩57,426 | ₩57,593 | +0.29% | 500 |
|---|
| 2025.12.02 | ₩54,915 | ₩58,136 | ₩54,915 | ₩58,136 | +5.87% | 400 |
|---|
| 2025.12.01 | ₩57,192 | ₩57,258 | ₩57,192 | ₩57,258 | +0.12% | 2.1천 |
|---|
| 2025.11.28 | ₩56,843 | ₩56,843 | ₩56,843 | ₩56,843 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩54,915 | ₩56,846 | ₩54,915 | ₩56,843 | +3.51% | 1천 |
|---|
| 2025.11.25 | ₩56,295 | ₩57,258 | ₩56,295 | ₩57,258 | +1.71% | 500 |
|---|
| 2025.11.24 | ₩57,593 | ₩57,593 | ₩57,593 | ₩57,593 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩54,915 | ₩57,593 | ₩54,915 | ₩57,593 | +4.88% | 1.3천 |
|---|
| 2025.11.20 | ₩57,091 | ₩57,091 | ₩57,091 | ₩57,091 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩57,091 | ₩57,091 | ₩57,091 | ₩57,091 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩56,904 | ₩56,924 | ₩56,904 | ₩56,924 | +0.04% | 700 |
|---|
| 2025.11.17 | ₩56,254 | ₩56,254 | ₩55,785 | ₩56,100 | -0.27% | 2천 |
|---|
| 2025.11.14 | ₩56,782 | ₩56,782 | ₩56,782 | ₩56,782 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩57,593 | ₩57,593 | ₩56,782 | ₩56,782 | -1.41% | 600 |
|---|
| 2025.11.12 | ₩58,250 | ₩58,250 | ₩58,250 | ₩58,250 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩58,250 | ₩58,250 | ₩58,250 | ₩58,250 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩58,250 | ₩58,250 | ₩58,250 | ₩58,250 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩58,250 | ₩58,250 | ₩58,250 | ₩58,250 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩57,430 | ₩58,250 | ₩56,857 | ₩56,857 | -1.00% | 2.3천 |
|---|
| 2025.11.05 | ₩56,991 | ₩58,263 | ₩56,589 | ₩56,589 | -0.71% | 2.6천 |
|---|
| 2025.11.04 | ₩56,415 | ₩57,828 | ₩56,415 | ₩57,828 | +2.50% | 800 |
|---|
| 2025.11.03 | ₩56,843 | ₩56,843 | ₩56,843 | ₩56,843 | 0.00% | 800 |
|---|
| 2025.10.31 | ₩58,370 | ₩58,370 | ₩58,370 | ₩58,370 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩57,714 | ₩58,370 | ₩57,714 | ₩58,370 | +1.14% | 300 |
|---|
| 2025.10.29 | ₩57,593 | ₩58,230 | ₩57,593 | ₩57,593 | 0.00% | 1.7천 |
|---|
| 2025.10.28 | ₩57,593 | ₩57,593 | ₩57,593 | ₩57,593 | 0.00% | 1천 |
|---|
| 2025.10.27 | ₩58,759 | ₩58,759 | ₩55,986 | ₩57,459 | -2.21% | 1.2만 |
|---|
| 2025.10.24 | ₩59,756 | ₩59,756 | ₩58,946 | ₩59,067 | -1.15% | 2천 |
|---|
| 2025.10.23 | ₩60,721 | ₩60,774 | ₩60,272 | ₩60,694 | -0.04% | 1.7천 |
|---|
| 2025.10.22 | ₩60,272 | ₩60,272 | ₩60,272 | ₩60,272 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩59,939 | ₩60,406 | ₩59,495 | ₩60,272 | +0.56% | 3.1천 |
|---|
| 2025.10.20 | ₩62,923 | ₩62,923 | ₩60,272 | ₩60,272 | -4.21% | 2.3천 |
|---|
| 2025.10.17 | ₩60,620 | ₩61,691 | ₩60,239 | ₩61,691 | +1.77% | 1.2만 |
|---|
| 2025.10.16 | ₩60,875 | ₩61,870 | ₩60,875 | ₩60,942 | +0.11% | 1.1천 |
|---|
| 2025.10.15 | ₩61,678 | ₩62,007 | ₩60,875 | ₩62,007 | +0.53% | 800 |
|---|
| 2025.10.14 | ₩64,210 | ₩64,210 | ₩64,210 | ₩64,210 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩61,545 | ₩64,210 | ₩61,531 | ₩64,210 | +4.33% | 1.3천 |
|---|
| 2025.10.10 | ₩62,415 | ₩62,415 | ₩62,415 | ₩62,415 | 0.00% | 0 |
|---|