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 | ₩60,156 | ₩60,156 | ₩60,156 | ₩60,156 | 0.00% | 400 |
| 2026.10.08 | ₩60,765 | ₩60,765 | ₩60,765 | ₩60,765 | 0.00% | 0 |
| 2026.10.07 | ₩60,765 | ₩60,765 | ₩60,765 | ₩60,765 | 0.00% | 0 |
| 2026.10.06 | ₩60,765 | ₩60,765 | ₩60,765 | ₩60,765 | 0.00% | 500 |
| 2026.10.05 | ₩59,400 | ₩61,139 | ₩59,400 | ₩60,055 | +1.10% | 6.3천 |
| 2026.10.02 | ₩60,062 | ₩60,062 | ₩60,062 | ₩60,062 | 0.00% | 1.1천 |
| 2026.10.01 | ₩60,189 | ₩60,189 | ₩60,082 | ₩60,082 | -0.18% | 4천 |
| 2026.09.30 | ₩58,916 | ₩58,916 | ₩58,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 1.6천 |
| 2026.09.29 | ₩61,688 | ₩61,688 | ₩61,688 | ₩61,688 | 0.00% | 2.9천 |
|---|
| 2026.09.28 | ₩61,461 | ₩61,835 | ₩59,480 | ₩59,788 | -2.72% | 7.2천 |
|---|
| 2026.09.25 | ₩59,734 | ₩61,554 | ₩59,734 | ₩61,019 | +2.15% | 2.6천 |
|---|
| 2026.09.24 | ₩62,722 | ₩62,722 | ₩62,722 | ₩62,722 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩63,669 | ₩63,669 | ₩60,152 | ₩62,722 | -1.49% | 2.7천 |
|---|
| 2026.09.22 | ₩60,022 | ₩61,111 | ₩60,022 | ₩61,111 | +1.82% | 900 |
|---|
| 2026.09.21 | ₩61,032 | ₩62,411 | ₩61,032 | ₩62,317 | +2.11% | 9.6천 |
|---|
| 2026.09.18 | ₩61,849 | ₩61,849 | ₩60,015 | ₩60,015 | -2.96% | 2만 |
|---|
| 2026.09.17 | ₩63,399 | ₩63,399 | ₩61,849 | ₩61,849 | -2.44% | 600 |
|---|
| 2026.09.16 | ₩61,849 | ₩61,849 | ₩61,849 | ₩61,849 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩61,554 | ₩61,554 | ₩61,554 | ₩61,554 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩60,658 | ₩61,675 | ₩60,658 | ₩61,675 | +1.68% | 1.2천 |
|---|
| 2026.09.11 | ₩60,062 | ₩60,658 | ₩59,648 | ₩60,658 | +0.99% | 3.4천 |
|---|
| 2026.09.10 | ₩59,413 | ₩61,893 | ₩59,413 | ₩60,296 | +1.49% | 1.2만 |
|---|
| 2026.09.09 | ₩58,904 | ₩61,501 | ₩58,904 | ₩59,908 | +1.70% | 3.6만 |
|---|
| 2026.09.08 | ₩61,099 | ₩61,300 | ₩59,145 | ₩59,600 | -2.45% | 9.4천 |
|---|
| 2026.09.04 | ₩60,899 | ₩61,568 | ₩60,229 | ₩61,568 | +1.10% | 1.1만 |
|---|
| 2026.09.03 | ₩62,545 | ₩62,545 | ₩61,715 | ₩61,715 | -1.33% | 1.6천 |
|---|
| 2026.09.02 | ₩61,024 | ₩62,572 | ₩61,024 | ₩61,989 | +1.58% | 3.3천 |
|---|
| 2026.09.01 | ₩62,639 | ₩63,582 | ₩60,497 | ₩60,497 | -3.42% | 4.3천 |
|---|
| 2026.08.31 | ₩69,076 | ₩69,080 | ₩61,969 | ₩62,652 | -9.30% | 4.8만 |
|---|
| 2026.08.28 | ₩71,606 | ₩71,606 | ₩70,434 | ₩70,555 | -1.47% | 3천 |
|---|
| 2026.08.27 | ₩71,753 | ₩72,726 | ₩70,595 | ₩70,613 | -1.59% | 2.5천 |
|---|
| 2026.08.26 | ₩70,602 | ₩72,275 | ₩70,401 | ₩71,030 | +0.61% | 5천 |
|---|
| 2026.08.25 | ₩72,837 | ₩72,837 | ₩70,207 | ₩70,763 | -2.85% | 4.9천 |
|---|
| 2026.08.24 | ₩69,585 | ₩75,591 | ₩69,585 | ₩72,824 | +4.65% | 2.7만 |
|---|
| 2026.08.21 | ₩67,604 | ₩69,572 | ₩66,915 | ₩68,554 | +1.41% | 1.1만 |
|---|
| 2026.08.20 | ₩67,484 | ₩67,484 | ₩64,385 | ₩67,082 | -0.60% | 7천 |
|---|
| 2026.08.19 | ₩63,897 | ₩68,260 | ₩62,632 | ₩66,922 | +4.73% | 5.7천 |
|---|
| 2026.08.18 | ₩63,040 | ₩63,040 | ₩61,983 | ₩62,766 | -0.44% | 4.4천 |
|---|
| 2026.08.17 | ₩63,455 | ₩64,178 | ₩61,742 | ₩61,742 | -2.70% | 4.7천 |
|---|
| 2026.08.14 | ₩61,166 | ₩61,166 | ₩61,166 | ₩61,166 | 0.00% | 1.7천 |
|---|
| 2026.08.13 | ₩61,166 | ₩61,166 | ₩61,166 | ₩61,166 | 0.00% | 2.1천 |
|---|
| 2026.08.12 | ₩61,581 | ₩61,581 | ₩61,581 | ₩61,581 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩62,230 | ₩62,331 | ₩61,581 | ₩61,581 | -1.04% | 900 |
|---|
| 2026.08.10 | ₩62,545 | ₩62,545 | ₩62,070 | ₩62,070 | -0.76% | 3.4천 |
|---|
| 2026.08.07 | ₩64,499 | ₩64,622 | ₩61,902 | ₩62,344 | -3.34% | 2.4천 |
|---|
| 2026.08.06 | ₩61,046 | ₩61,046 | ₩61,046 | ₩61,046 | 0.00% | 2.5천 |
|---|
| 2026.08.05 | ₩57,539 | ₩62,839 | ₩56,629 | ₩61,769 | +7.35% | 18.9만 |
|---|
| 2026.08.04 | ₩57,566 | ₩57,566 | ₩57,566 | ₩57,566 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩57,566 | ₩57,566 | ₩57,566 | ₩57,566 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩57,566 | ₩57,566 | ₩57,566 | ₩57,566 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩57,566 | ₩57,566 | ₩57,566 | ₩57,566 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩57,775 | ₩57,775 | ₩57,566 | ₩57,566 | -0.36% | 1.1천 |
|---|
| 2026.07.28 | ₩59,226 | ₩60,069 | ₩57,459 | ₩57,459 | -2.98% | 1.6만 |
|---|
| 2026.07.27 | ₩58,222 | ₩58,784 | ₩57,700 | ₩58,222 | 0.00% | 1천 |
|---|
| 2026.07.24 | ₩58,115 | ₩58,115 | ₩58,115 | ₩58,115 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩57,285 | ₩60,229 | ₩57,285 | ₩58,115 | +1.45% | 22만 |
|---|
| 2026.07.22 | ₩57,552 | ₩57,619 | ₩57,486 | ₩57,486 | -0.12% | 2.2천 |
|---|
| 2026.07.21 | ₩58,074 | ₩58,074 | ₩58,074 | ₩58,074 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩61,568 | ₩64,900 | ₩57,566 | ₩58,074 | -5.67% | 5.8천 |
|---|
| 2026.07.17 | ₩57,486 | ₩65,315 | ₩56,227 | ₩61,434 | +6.87% | 1.1만 |
|---|
| 2026.07.16 | ₩55,612 | ₩55,612 | ₩55,612 | ₩55,612 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩64,178 | ₩65,570 | ₩55,612 | ₩55,612 | -13.35% | 7.8천 |
|---|
| 2026.07.14 | ₩58,824 | ₩65,570 | ₩58,824 | ₩61,554 | +4.64% | 7.7천 |
|---|
| 2026.07.13 | ₩57,312 | ₩57,312 | ₩57,312 | ₩57,312 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩58,878 | ₩59,962 | ₩57,312 | ₩57,312 | -2.66% | 2.2천 |
|---|
| 2026.07.09 | ₩57,686 | ₩57,820 | ₩57,660 | ₩57,793 | +0.19% | 1.1천 |
|---|
| 2026.07.08 | ₩57,138 | ₩57,921 | ₩56,990 | ₩57,921 | +1.37% | 1.1천 |
|---|
| 2026.07.07 | ₩56,950 | ₩56,950 | ₩56,950 | ₩56,950 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩56,950 | ₩56,950 | ₩56,950 | ₩56,950 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩56,950 | ₩56,950 | ₩56,950 | ₩56,950 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩56,950 | ₩56,950 | ₩56,950 | ₩56,950 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩56,950 | ₩56,950 | ₩56,950 | ₩56,950 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩57,921 | ₩57,921 | ₩56,950 | ₩56,950 | -1.68% | 400 |
|---|
| 2026.06.26 | ₩57,510 | ₩57,510 | ₩57,510 | ₩57,510 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩58,000 | ₩58,000 | ₩57,285 | ₩57,285 | -1.23% | 300 |
|---|
| 2026.06.24 | ₩58,088 | ₩58,088 | ₩57,285 | ₩57,686 | -0.69% | 2.1천 |
|---|
| 2026.06.23 | ₩58,088 | ₩58,088 | ₩58,088 | ₩58,088 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩58,088 | ₩58,088 | ₩58,088 | ₩58,088 | 0.00% | 400 |
|---|
| 2026.06.18 | ₩58,696 | ₩58,696 | ₩58,696 | ₩58,696 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩58,696 | ₩58,696 | ₩58,696 | ₩58,696 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩58,696 | ₩58,696 | ₩58,696 | ₩58,696 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩58,696 | ₩58,696 | ₩58,696 | ₩58,696 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩58,696 | ₩58,696 | ₩58,696 | ₩58,696 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩58,696 | ₩58,696 | ₩58,696 | ₩58,696 | 0.00% | 600 |
|---|
| 2026.06.10 | ₩57,285 | ₩58,088 | ₩57,285 | ₩58,088 | +1.40% | 600 |
|---|
| 2026.06.09 | ₩59,165 | ₩59,165 | ₩59,165 | ₩59,165 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩59,165 | ₩59,165 | ₩59,165 | ₩59,165 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩60,899 | ₩60,899 | ₩60,899 | ₩60,899 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩60,899 | ₩60,899 | ₩60,899 | ₩60,899 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩60,858 | ₩60,899 | ₩59,425 | ₩60,899 | +0.07% | 6.9천 |
|---|
| 2026.06.02 | ₩59,837 | ₩60,229 | ₩59,547 | ₩60,229 | +0.66% | 3.8천 |
|---|
| 2026.06.01 | ₩56,214 | ₩60,216 | ₩55,143 | ₩60,216 | +7.12% | 3.5천 |
|---|
| 2026.05.29 | ₩56,227 | ₩56,227 | ₩56,227 | ₩56,227 | 0.00% | 400 |
|---|
| 2026.05.28 | ₩57,586 | ₩57,586 | ₩57,586 | ₩57,586 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩58,891 | ₩58,891 | ₩58,891 | ₩58,891 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩59,560 | ₩59,560 | ₩59,560 | ₩59,560 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩59,560 | ₩59,560 | ₩59,560 | ₩59,560 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩58,891 | ₩59,560 | ₩58,891 | ₩59,560 | +1.14% | 700 |
|---|
| 2026.05.20 | ₩57,579 | ₩58,329 | ₩57,579 | ₩58,329 | +1.30% | 800 |
|---|
| 2026.05.19 | ₩54,220 | ₩54,220 | ₩54,220 | ₩54,220 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩54,220 | ₩56,214 | ₩54,220 | ₩54,220 | 0.00% | 800 |
|---|
| 2026.05.15 | ₩53,457 | ₩55,705 | ₩53,457 | ₩55,705 | +4.21% | 1.5천 |
|---|
| 2026.05.14 | ₩52,868 | ₩52,868 | ₩52,868 | ₩52,868 | 0.00% | 400 |
|---|
| 2026.05.13 | ₩53,162 | ₩53,162 | ₩52,212 | ₩52,212 | -1.79% | 800 |
|---|
| 2026.05.12 | ₩53,537 | ₩55,719 | ₩52,199 | ₩54,307 | +1.44% | 4.4만 |
|---|
| 2026.05.11 | ₩53,965 | ₩54,394 | ₩53,705 | ₩53,705 | -0.48% | 1.8천 |
|---|
| 2026.05.08 | ₩55,531 | ₩55,531 | ₩53,571 | ₩54,126 | -2.53% | 1.4천 |
|---|
| 2026.05.07 | ₩54,494 | ₩54,494 | ₩54,494 | ₩54,494 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩54,494 | ₩54,494 | ₩54,494 | ₩54,494 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩53,283 | ₩54,494 | ₩53,270 | ₩54,494 | +2.27% | 1.3천 |
|---|
| 2026.05.04 | ₩53,270 | ₩53,270 | ₩53,270 | ₩53,270 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩54,715 | ₩54,715 | ₩54,715 | ₩54,715 | 0.00% | 500 |
|---|
| 2026.04.30 | ₩54,501 | ₩54,501 | ₩54,501 | ₩54,501 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩54,501 | ₩54,501 | ₩54,501 | ₩54,501 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩54,501 | ₩54,501 | ₩54,501 | ₩54,501 | 0.00% | 500 |
|---|
| 2026.04.27 | ₩53,283 | ₩53,283 | ₩53,283 | ₩53,283 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩53,283 | ₩53,283 | ₩53,283 | ₩53,283 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩52,868 | ₩52,868 | ₩52,868 | ₩52,868 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩52,868 | ₩52,868 | ₩52,868 | ₩52,868 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩53,939 | ₩53,939 | ₩53,537 | ₩53,537 | -0.74% | 1.3천 |
|---|
| 2026.04.20 | ₩54,882 | ₩54,882 | ₩54,882 | ₩54,882 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩55,237 | ₩56,937 | ₩54,882 | ₩54,882 | -0.64% | 1.3천 |
|---|
| 2026.04.16 | ₩55,545 | ₩55,545 | ₩55,545 | ₩55,545 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩55,545 | ₩55,545 | ₩55,545 | ₩55,545 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩55,545 | ₩55,545 | ₩55,545 | ₩55,545 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩55,545 | ₩55,545 | ₩55,545 | ₩55,545 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩54,983 | ₩55,545 | ₩54,983 | ₩55,545 | +1.02% | 700 |
|---|
| 2026.04.09 | ₩54,983 | ₩54,983 | ₩54,983 | ₩54,983 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩54,501 | ₩56,214 | ₩53,872 | ₩54,983 | +0.88% | 5.7천 |
|---|
| 2026.04.07 | ₩54,497 | ₩54,497 | ₩54,497 | ₩54,497 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩53,069 | ₩54,497 | ₩52,266 | ₩54,497 | +2.69% | 1.5천 |
|---|
| 2026.04.02 | ₩52,199 | ₩52,266 | ₩51,262 | ₩51,262 | -1.79% | 1.3천 |
|---|
| 2026.04.01 | ₩52,279 | ₩52,279 | ₩52,279 | ₩52,279 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩52,279 | ₩52,279 | ₩52,279 | ₩52,279 | 0.00% | 500 |
|---|
| 2026.03.30 | ₩52,212 | ₩54,307 | ₩52,212 | ₩54,307 | +4.01% | 700 |
|---|
| 2026.03.27 | ₩52,895 | ₩52,895 | ₩52,895 | ₩52,895 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩52,895 | ₩52,895 | ₩52,895 | ₩52,895 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩52,895 | ₩52,895 | ₩52,895 | ₩52,895 | 0.00% | 500 |
|---|
| 2026.03.24 | ₩53,537 | ₩53,537 | ₩53,537 | ₩53,537 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩53,537 | ₩55,237 | ₩53,537 | ₩53,537 | 0.00% | 2.1천 |
|---|
| 2026.03.20 | ₩53,537 | ₩54,434 | ₩52,400 | ₩53,644 | +0.20% | 1.2천 |
|---|
| 2026.03.19 | ₩54,300 | ₩54,300 | ₩53,537 | ₩53,537 | -1.40% | 1.8천 |
|---|
| 2026.03.18 | ₩55,237 | ₩55,237 | ₩55,237 | ₩55,237 | 0.00% | 600 |
|---|
| 2026.03.17 | ₩56,883 | ₩56,883 | ₩56,883 | ₩56,883 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩54,782 | ₩56,883 | ₩54,193 | ₩56,883 | +3.84% | 3.8천 |
|---|
| 2026.03.13 | ₩55,244 | ₩55,712 | ₩55,224 | ₩55,712 | +0.85% | 2.9천 |
|---|
| 2026.03.12 | ₩55,277 | ₩56,207 | ₩53,684 | ₩56,207 | +1.68% | 3.7천 |
|---|
| 2026.03.11 | ₩55,070 | ₩55,103 | ₩55,070 | ₩55,103 | +0.06% | 1.2천 |
|---|
| 2026.03.10 | ₩53,537 | ₩56,950 | ₩53,537 | ₩56,487 | +5.51% | 4천 |
|---|
| 2026.03.09 | ₩53,537 | ₩54,340 | ₩53,537 | ₩54,340 | +1.50% | 1.4천 |
|---|
| 2026.03.06 | ₩56,067 | ₩58,289 | ₩52,413 | ₩53,618 | -4.37% | 5.1천 |
|---|
| 2026.03.05 | ₩57,138 | ₩57,138 | ₩56,281 | ₩56,281 | -1.50% | 900 |
|---|
| 2026.03.04 | ₩57,566 | ₩58,128 | ₩56,227 | ₩58,128 | +0.98% | 2.7천 |
|---|
| 2026.03.03 | ₩56,950 | ₩59,627 | ₩54,876 | ₩54,876 | -3.64% | 1.7만 |
|---|
| 2026.03.02 | ₩58,998 | ₩59,393 | ₩55,692 | ₩58,168 | -1.41% | 5.7천 |
|---|
| 2026.02.27 | ₩62,866 | ₩64,642 | ₩59,460 | ₩62,906 | +0.06% | 6.9천 |
|---|
| 2026.02.26 | ₩64,834 | ₩64,834 | ₩60,229 | ₩62,906 | -2.97% | 900 |
|---|
| 2026.02.25 | ₩63,013 | ₩63,013 | ₩57,151 | ₩61,066 | -3.09% | 5.6천 |
|---|
| 2026.02.24 | ₩62,746 | ₩65,422 | ₩60,925 | ₩61,233 | -2.41% | 6.7만 |
|---|
| 2026.02.23 | ₩58,195 | ₩70,937 | ₩58,195 | ₩62,226 | +6.93% | 1.6만 |
|---|
| 2026.02.20 | ₩58,891 | ₩58,891 | ₩56,482 | ₩56,482 | -4.09% | 3.7천 |
|---|
| 2026.02.19 | ₩58,891 | ₩59,025 | ₩58,891 | ₩58,898 | +0.01% | 1천 |
|---|
| 2026.02.18 | ₩58,891 | ₩58,891 | ₩58,243 | ₩58,243 | -1.10% | 1.6천 |
|---|
| 2026.02.17 | ₩57,262 | ₩57,262 | ₩57,262 | ₩57,262 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩57,262 | ₩57,262 | ₩57,262 | ₩57,262 | 0.00% | 600 |
|---|
| 2026.02.12 | ₩58,356 | ₩58,356 | ₩58,356 | ₩58,356 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩58,356 | ₩58,356 | ₩58,356 | ₩58,356 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩58,356 | ₩58,356 | ₩58,356 | ₩58,356 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩57,318 | ₩57,318 | ₩57,318 | ₩57,318 | 0.00% | 600 |
|---|
| 2026.02.06 | ₩57,552 | ₩57,552 | ₩57,552 | ₩57,552 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩56,816 | ₩57,552 | ₩56,763 | ₩57,552 | +1.30% | 1.3천 |
|---|
| 2026.02.04 | ₩59,299 | ₩59,299 | ₩59,299 | ₩59,299 | 0.00% | 500 |
|---|
| 2026.02.03 | ₩56,816 | ₩56,816 | ₩56,816 | ₩56,816 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩56,816 | ₩56,816 | ₩56,816 | ₩56,816 | 0.00% | 800 |
|---|
| 2026.01.30 | ₩59,638 | ₩59,638 | ₩59,638 | ₩59,638 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩59,638 | ₩59,638 | ₩59,638 | ₩59,638 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩59,638 | ₩59,638 | ₩59,638 | ₩59,638 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩57,579 | ₩57,579 | ₩57,579 | ₩57,579 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩57,606 | ₩59,319 | ₩57,392 | ₩57,579 | -0.05% | 1천 |
|---|
| 2026.01.23 | ₩58,678 | ₩58,678 | ₩58,678 | ₩58,678 | 0.00% | 700 |
|---|
| 2026.01.22 | ₩58,222 | ₩58,222 | ₩58,222 | ₩58,222 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩58,222 | ₩58,222 | ₩58,222 | ₩58,222 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩58,222 | ₩58,222 | ₩58,222 | ₩58,222 | 0.00% | 400 |
|---|
| 2026.01.16 | ₩58,222 | ₩58,556 | ₩58,222 | ₩58,556 | +0.57% | 800 |
|---|
| 2026.01.15 | ₩58,046 | ₩58,046 | ₩57,954 | ₩57,954 | -0.16% | 1.3천 |
|---|
| 2026.01.14 | ₩57,630 | ₩58,222 | ₩57,630 | ₩58,008 | +0.65% | 1.4천 |
|---|
| 2026.01.13 | ₩59,574 | ₩59,574 | ₩57,860 | ₩58,362 | -2.03% | 2.2천 |
|---|
| 2026.01.12 | ₩59,453 | ₩59,453 | ₩59,453 | ₩59,453 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩59,453 | ₩59,453 | ₩59,453 | ₩59,453 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩58,543 | ₩59,453 | ₩58,543 | ₩59,453 | +1.55% | 1.5천 |
|---|
| 2026.01.07 | ₩59,268 | ₩59,268 | ₩57,566 | ₩58,530 | -1.25% | 2천 |
|---|
| 2026.01.06 | ₩60,229 | ₩60,229 | ₩60,229 | ₩60,229 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩60,229 | ₩60,229 | ₩60,229 | ₩60,229 | 0.00% | 1.2천 |
|---|
| 2026.01.02 | ₩60,765 | ₩61,166 | ₩60,002 | ₩60,002 | -1.26% | 1.9천 |
|---|
| 2025.12.31 | ₩57,597 | ₩60,644 | ₩57,597 | ₩59,132 | +2.67% | 4천 |
|---|
| 2025.12.30 | ₩60,644 | ₩60,644 | ₩60,644 | ₩60,644 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩61,568 | ₩61,568 | ₩60,644 | ₩60,644 | -1.50% | 1.3천 |
|---|
| 2025.12.26 | ₩59,560 | ₩61,233 | ₩59,560 | ₩60,229 | +1.12% | 1.9천 |
|---|
| 2025.12.24 | ₩61,632 | ₩61,635 | ₩61,632 | ₩61,635 | +0.00% | 1천 |
|---|
| 2025.12.23 | ₩60,667 | ₩61,143 | ₩60,667 | ₩60,671 | +0.01% | 1.2천 |
|---|
| 2025.12.22 | ₩60,899 | ₩60,899 | ₩60,243 | ₩60,296 | -0.99% | 1.7천 |
|---|
| 2025.12.19 | ₩61,348 | ₩61,354 | ₩61,348 | ₩61,354 | +0.01% | 1.8천 |
|---|
| 2025.12.18 | ₩56,964 | ₩56,964 | ₩56,964 | ₩56,964 | 0.00% | 800 |
|---|
| 2025.12.17 | ₩60,229 | ₩62,491 | ₩59,881 | ₩59,881 | -0.58% | 2.1천 |
|---|
| 2025.12.16 | ₩57,552 | ₩61,969 | ₩57,552 | ₩59,908 | +4.09% | 1.8천 |
|---|
| 2025.12.15 | ₩58,891 | ₩59,333 | ₩58,590 | ₩59,333 | +0.75% | 1.5천 |
|---|
| 2025.12.12 | ₩58,235 | ₩58,878 | ₩57,887 | ₩58,222 | -0.02% | 2.7천 |
|---|
| 2025.12.11 | ₩55,545 | ₩55,545 | ₩55,545 | ₩55,545 | 0.00% | 500 |
|---|
| 2025.12.10 | ₩55,759 | ₩55,759 | ₩55,759 | ₩55,759 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩56,214 | ₩56,214 | ₩55,759 | ₩55,759 | -0.81% | 1.8천 |
|---|
| 2025.12.08 | ₩55,703 | ₩55,703 | ₩55,703 | ₩55,703 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩55,734 | ₩55,734 | ₩55,734 | ₩55,734 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩58,155 | ₩58,222 | ₩58,155 | ₩58,222 | +0.12% | 500 |
|---|
| 2025.12.03 | ₩57,385 | ₩57,552 | ₩57,385 | ₩57,552 | +0.29% | 500 |
|---|
| 2025.12.02 | ₩54,876 | ₩58,095 | ₩54,876 | ₩58,095 | +5.87% | 400 |
|---|
| 2025.12.01 | ₩57,151 | ₩57,218 | ₩57,151 | ₩57,218 | +0.12% | 2.1천 |
|---|
| 2025.11.28 | ₩56,803 | ₩56,803 | ₩56,803 | ₩56,803 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩54,876 | ₩56,806 | ₩54,876 | ₩56,803 | +3.51% | 1천 |
|---|
| 2025.11.25 | ₩56,256 | ₩57,218 | ₩56,256 | ₩57,218 | +1.71% | 500 |
|---|
| 2025.11.24 | ₩57,552 | ₩57,552 | ₩57,552 | ₩57,552 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩54,876 | ₩57,552 | ₩54,876 | ₩57,552 | +4.88% | 1.3천 |
|---|
| 2025.11.20 | ₩57,051 | ₩57,051 | ₩57,051 | ₩57,051 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩57,051 | ₩57,051 | ₩57,051 | ₩57,051 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩56,863 | ₩56,883 | ₩56,863 | ₩56,883 | +0.04% | 700 |
|---|
| 2025.11.17 | ₩56,214 | ₩56,214 | ₩55,746 | ₩56,060 | -0.27% | 2천 |
|---|
| 2025.11.14 | ₩56,741 | ₩56,741 | ₩56,741 | ₩56,741 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩57,552 | ₩57,552 | ₩56,741 | ₩56,741 | -1.41% | 600 |
|---|
| 2025.11.12 | ₩58,208 | ₩58,208 | ₩58,208 | ₩58,208 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩58,208 | ₩58,208 | ₩58,208 | ₩58,208 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩58,208 | ₩58,208 | ₩58,208 | ₩58,208 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩58,208 | ₩58,208 | ₩58,208 | ₩58,208 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩57,389 | ₩58,208 | ₩56,816 | ₩56,816 | -1.00% | 2.3천 |
|---|
| 2025.11.05 | ₩56,950 | ₩58,222 | ₩56,549 | ₩56,549 | -0.71% | 2.6천 |
|---|
| 2025.11.04 | ₩56,375 | ₩57,787 | ₩56,375 | ₩57,787 | +2.50% | 800 |
|---|
| 2025.11.03 | ₩56,803 | ₩56,803 | ₩56,803 | ₩56,803 | 0.00% | 800 |
|---|
| 2025.10.31 | ₩58,329 | ₩58,329 | ₩58,329 | ₩58,329 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩57,673 | ₩58,329 | ₩57,673 | ₩58,329 | +1.14% | 300 |
|---|
| 2025.10.29 | ₩57,552 | ₩58,188 | ₩57,552 | ₩57,552 | 0.00% | 1.7천 |
|---|
| 2025.10.28 | ₩57,552 | ₩57,552 | ₩57,552 | ₩57,552 | 0.00% | 1천 |
|---|
| 2025.10.27 | ₩58,717 | ₩58,717 | ₩55,946 | ₩57,419 | -2.21% | 1.2만 |
|---|
| 2025.10.24 | ₩59,714 | ₩59,714 | ₩58,904 | ₩59,025 | -1.15% | 2천 |
|---|
| 2025.10.23 | ₩60,678 | ₩60,731 | ₩60,229 | ₩60,651 | -0.04% | 1.7천 |
|---|
| 2025.10.22 | ₩60,229 | ₩60,229 | ₩60,229 | ₩60,229 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩59,896 | ₩60,363 | ₩59,453 | ₩60,229 | +0.56% | 3.1천 |
|---|
| 2025.10.20 | ₩62,878 | ₩62,878 | ₩60,229 | ₩60,229 | -4.21% | 2.3천 |
|---|
| 2025.10.17 | ₩60,577 | ₩61,647 | ₩60,196 | ₩61,647 | +1.77% | 1.2만 |
|---|
| 2025.10.16 | ₩60,832 | ₩61,826 | ₩60,832 | ₩60,899 | +0.11% | 1.1천 |
|---|
| 2025.10.15 | ₩61,635 | ₩61,963 | ₩60,832 | ₩61,963 | +0.53% | 800 |
|---|
| 2025.10.14 | ₩64,164 | ₩64,164 | ₩64,164 | ₩64,164 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩61,501 | ₩64,164 | ₩61,487 | ₩64,164 | +4.33% | 1.3천 |
|---|
| 2025.10.10 | ₩62,371 | ₩62,371 | ₩62,371 | ₩62,371 | 0.00% | 0 |
|---|