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 | ₩60,144 | ₩60,144 | ₩60,144 | ₩60,144 | 0.00% | 400 |
| 2026.10.08 | ₩60,753 | ₩60,753 | ₩60,753 | ₩60,753 | 0.00% | 0 |
| 2026.10.07 | ₩60,753 | ₩60,753 | ₩60,753 | ₩60,753 | 0.00% | 0 |
| 2026.10.06 | ₩60,753 | ₩60,753 | ₩60,753 | ₩60,753 | 0.00% | 500 |
| 2026.10.05 | ₩59,388 | ₩61,128 | ₩59,388 | ₩60,044 | +1.10% | 6.3천 |
| 2026.10.02 | ₩60,051 | ₩60,051 | ₩60,051 | ₩60,051 | 0.00% | 1.1천 |
| 2026.10.01 | ₩60,178 | ₩60,178 | ₩60,071 | ₩60,071 | -0.18% | 4천 |
| 2026.09.30 | ₩58,905 | ₩58,905 | ₩58,905 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 1.6천 |
| 2026.09.29 | ₩61,677 | ₩61,677 | ₩61,677 | ₩61,677 | 0.00% | 2.9천 |
|---|
| 2026.09.28 | ₩61,449 | ₩61,824 | ₩59,469 | ₩59,776 | -2.72% | 7.2천 |
|---|
| 2026.09.25 | ₩59,723 | ₩61,543 | ₩59,723 | ₩61,008 | +2.15% | 2.6천 |
|---|
| 2026.09.24 | ₩62,710 | ₩62,710 | ₩62,710 | ₩62,710 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩63,657 | ₩63,657 | ₩60,140 | ₩62,710 | -1.49% | 2.7천 |
|---|
| 2026.09.22 | ₩60,011 | ₩61,100 | ₩60,011 | ₩61,100 | +1.82% | 900 |
|---|
| 2026.09.21 | ₩61,021 | ₩62,399 | ₩61,021 | ₩62,306 | +2.11% | 9.6천 |
|---|
| 2026.09.18 | ₩61,837 | ₩61,837 | ₩60,004 | ₩60,004 | -2.96% | 2만 |
|---|
| 2026.09.17 | ₩63,387 | ₩63,387 | ₩61,837 | ₩61,837 | -2.44% | 600 |
|---|
| 2026.09.16 | ₩61,837 | ₩61,837 | ₩61,837 | ₩61,837 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩61,543 | ₩61,543 | ₩61,543 | ₩61,543 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩60,646 | ₩61,663 | ₩60,646 | ₩61,663 | +1.68% | 1.2천 |
|---|
| 2026.09.11 | ₩60,051 | ₩60,646 | ₩59,637 | ₩60,646 | +0.99% | 3.4천 |
|---|
| 2026.09.10 | ₩59,402 | ₩61,881 | ₩59,402 | ₩60,285 | +1.49% | 1.2만 |
|---|
| 2026.09.09 | ₩58,893 | ₩61,489 | ₩58,893 | ₩59,897 | +1.70% | 3.6만 |
|---|
| 2026.09.08 | ₩61,088 | ₩61,289 | ₩59,134 | ₩59,589 | -2.45% | 9.4천 |
|---|
| 2026.09.04 | ₩60,887 | ₩61,556 | ₩60,218 | ₩61,556 | +1.10% | 1.1만 |
|---|
| 2026.09.03 | ₩62,533 | ₩62,533 | ₩61,703 | ₩61,703 | -1.33% | 1.6천 |
|---|
| 2026.09.02 | ₩61,013 | ₩62,560 | ₩61,013 | ₩61,978 | +1.58% | 3.3천 |
|---|
| 2026.09.01 | ₩62,627 | ₩63,570 | ₩60,486 | ₩60,486 | -3.42% | 4.3천 |
|---|
| 2026.08.31 | ₩69,063 | ₩69,067 | ₩61,958 | ₩62,640 | -9.30% | 4.8만 |
|---|
| 2026.08.28 | ₩71,593 | ₩71,593 | ₩70,420 | ₩70,542 | -1.47% | 3천 |
|---|
| 2026.08.27 | ₩71,740 | ₩72,713 | ₩70,582 | ₩70,600 | -1.59% | 2.5천 |
|---|
| 2026.08.26 | ₩70,589 | ₩72,262 | ₩70,388 | ₩71,017 | +0.61% | 5천 |
|---|
| 2026.08.25 | ₩72,824 | ₩72,824 | ₩70,194 | ₩70,750 | -2.85% | 4.9천 |
|---|
| 2026.08.24 | ₩69,572 | ₩75,576 | ₩69,572 | ₩72,810 | +4.65% | 2.7만 |
|---|
| 2026.08.21 | ₩67,591 | ₩69,559 | ₩66,902 | ₩68,542 | +1.41% | 1.1만 |
|---|
| 2026.08.20 | ₩67,471 | ₩67,471 | ₩64,373 | ₩67,070 | -0.60% | 7천 |
|---|
| 2026.08.19 | ₩63,885 | ₩68,247 | ₩62,620 | ₩66,909 | +4.73% | 5.7천 |
|---|
| 2026.08.18 | ₩63,028 | ₩63,028 | ₩61,971 | ₩62,754 | -0.44% | 4.4천 |
|---|
| 2026.08.17 | ₩63,443 | ₩64,166 | ₩61,730 | ₩61,730 | -2.70% | 4.7천 |
|---|
| 2026.08.14 | ₩61,155 | ₩61,155 | ₩61,155 | ₩61,155 | 0.00% | 1.7천 |
|---|
| 2026.08.13 | ₩61,155 | ₩61,155 | ₩61,155 | ₩61,155 | 0.00% | 2.1천 |
|---|
| 2026.08.12 | ₩61,570 | ₩61,570 | ₩61,570 | ₩61,570 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩62,219 | ₩62,319 | ₩61,570 | ₩61,570 | -1.04% | 900 |
|---|
| 2026.08.10 | ₩62,533 | ₩62,533 | ₩62,058 | ₩62,058 | -0.76% | 3.4천 |
|---|
| 2026.08.07 | ₩64,487 | ₩64,610 | ₩61,891 | ₩62,332 | -3.34% | 2.4천 |
|---|
| 2026.08.06 | ₩61,034 | ₩61,034 | ₩61,034 | ₩61,034 | 0.00% | 2.5천 |
|---|
| 2026.08.05 | ₩57,528 | ₩62,828 | ₩56,618 | ₩61,757 | +7.35% | 18.9만 |
|---|
| 2026.08.04 | ₩57,555 | ₩57,555 | ₩57,555 | ₩57,555 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩57,555 | ₩57,555 | ₩57,555 | ₩57,555 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩57,555 | ₩57,555 | ₩57,555 | ₩57,555 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩57,555 | ₩57,555 | ₩57,555 | ₩57,555 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩57,764 | ₩57,764 | ₩57,555 | ₩57,555 | -0.36% | 1.1천 |
|---|
| 2026.07.28 | ₩59,214 | ₩60,058 | ₩57,448 | ₩57,448 | -2.98% | 1.6만 |
|---|
| 2026.07.27 | ₩58,211 | ₩58,773 | ₩57,689 | ₩58,211 | 0.00% | 1천 |
|---|
| 2026.07.24 | ₩58,104 | ₩58,104 | ₩58,104 | ₩58,104 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩57,274 | ₩60,218 | ₩57,274 | ₩58,104 | +1.45% | 22만 |
|---|
| 2026.07.22 | ₩57,542 | ₩57,609 | ₩57,475 | ₩57,475 | -0.12% | 2.2천 |
|---|
| 2026.07.21 | ₩58,064 | ₩58,064 | ₩58,064 | ₩58,064 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩61,556 | ₩64,888 | ₩57,555 | ₩58,064 | -5.67% | 5.8천 |
|---|
| 2026.07.17 | ₩57,475 | ₩65,303 | ₩56,217 | ₩61,422 | +6.87% | 1.1만 |
|---|
| 2026.07.16 | ₩55,601 | ₩55,601 | ₩55,601 | ₩55,601 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩64,166 | ₩65,557 | ₩55,601 | ₩55,601 | -13.35% | 7.8천 |
|---|
| 2026.07.14 | ₩58,813 | ₩65,557 | ₩58,813 | ₩61,543 | +4.64% | 7.7천 |
|---|
| 2026.07.13 | ₩57,301 | ₩57,301 | ₩57,301 | ₩57,301 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩58,867 | ₩59,950 | ₩57,301 | ₩57,301 | -2.66% | 2.2천 |
|---|
| 2026.07.09 | ₩57,676 | ₩57,809 | ₩57,649 | ₩57,783 | +0.19% | 1.1천 |
|---|
| 2026.07.08 | ₩57,127 | ₩57,910 | ₩56,980 | ₩57,910 | +1.37% | 1.1천 |
|---|
| 2026.07.07 | ₩56,940 | ₩56,940 | ₩56,940 | ₩56,940 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩56,940 | ₩56,940 | ₩56,940 | ₩56,940 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩56,940 | ₩56,940 | ₩56,940 | ₩56,940 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩56,940 | ₩56,940 | ₩56,940 | ₩56,940 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩56,940 | ₩56,940 | ₩56,940 | ₩56,940 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩57,910 | ₩57,910 | ₩56,940 | ₩56,940 | -1.68% | 400 |
|---|
| 2026.06.26 | ₩57,499 | ₩57,499 | ₩57,499 | ₩57,499 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩57,989 | ₩57,989 | ₩57,274 | ₩57,274 | -1.23% | 300 |
|---|
| 2026.06.24 | ₩58,077 | ₩58,077 | ₩57,274 | ₩57,676 | -0.69% | 2.1천 |
|---|
| 2026.06.23 | ₩58,077 | ₩58,077 | ₩58,077 | ₩58,077 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩58,077 | ₩58,077 | ₩58,077 | ₩58,077 | 0.00% | 400 |
|---|
| 2026.06.18 | ₩58,685 | ₩58,685 | ₩58,685 | ₩58,685 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩58,685 | ₩58,685 | ₩58,685 | ₩58,685 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩58,685 | ₩58,685 | ₩58,685 | ₩58,685 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩58,685 | ₩58,685 | ₩58,685 | ₩58,685 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩58,685 | ₩58,685 | ₩58,685 | ₩58,685 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩58,685 | ₩58,685 | ₩58,685 | ₩58,685 | 0.00% | 600 |
|---|
| 2026.06.10 | ₩57,274 | ₩58,077 | ₩57,274 | ₩58,077 | +1.40% | 600 |
|---|
| 2026.06.09 | ₩59,154 | ₩59,154 | ₩59,154 | ₩59,154 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩59,154 | ₩59,154 | ₩59,154 | ₩59,154 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩60,887 | ₩60,887 | ₩60,887 | ₩60,887 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩60,887 | ₩60,887 | ₩60,887 | ₩60,887 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩60,847 | ₩60,887 | ₩59,414 | ₩60,887 | +0.07% | 6.9천 |
|---|
| 2026.06.02 | ₩59,826 | ₩60,218 | ₩59,536 | ₩60,218 | +0.66% | 3.8천 |
|---|
| 2026.06.01 | ₩56,204 | ₩60,205 | ₩55,133 | ₩60,205 | +7.12% | 3.5천 |
|---|
| 2026.05.29 | ₩56,217 | ₩56,217 | ₩56,217 | ₩56,217 | 0.00% | 400 |
|---|
| 2026.05.28 | ₩57,575 | ₩57,575 | ₩57,575 | ₩57,575 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩58,880 | ₩58,880 | ₩58,880 | ₩58,880 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩59,549 | ₩59,549 | ₩59,549 | ₩59,549 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩59,549 | ₩59,549 | ₩59,549 | ₩59,549 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩58,880 | ₩59,549 | ₩58,880 | ₩59,549 | +1.14% | 700 |
|---|
| 2026.05.20 | ₩57,569 | ₩58,318 | ₩57,569 | ₩58,318 | +1.30% | 800 |
|---|
| 2026.05.19 | ₩54,210 | ₩54,210 | ₩54,210 | ₩54,210 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩54,210 | ₩56,204 | ₩54,210 | ₩54,210 | 0.00% | 800 |
|---|
| 2026.05.15 | ₩53,447 | ₩55,695 | ₩53,447 | ₩55,695 | +4.21% | 1.5천 |
|---|
| 2026.05.14 | ₩52,858 | ₩52,858 | ₩52,858 | ₩52,858 | 0.00% | 400 |
|---|
| 2026.05.13 | ₩53,153 | ₩53,153 | ₩52,202 | ₩52,202 | -1.79% | 800 |
|---|
| 2026.05.12 | ₩53,527 | ₩55,708 | ₩52,189 | ₩54,297 | +1.44% | 4.4만 |
|---|
| 2026.05.11 | ₩53,955 | ₩54,384 | ₩53,694 | ₩53,694 | -0.48% | 1.8천 |
|---|
| 2026.05.08 | ₩55,521 | ₩55,521 | ₩53,561 | ₩54,116 | -2.53% | 1.4천 |
|---|
| 2026.05.07 | ₩54,484 | ₩54,484 | ₩54,484 | ₩54,484 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩54,484 | ₩54,484 | ₩54,484 | ₩54,484 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩53,273 | ₩54,484 | ₩53,260 | ₩54,484 | +2.27% | 1.3천 |
|---|
| 2026.05.04 | ₩53,260 | ₩53,260 | ₩53,260 | ₩53,260 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩54,705 | ₩54,705 | ₩54,705 | ₩54,705 | 0.00% | 500 |
|---|
| 2026.04.30 | ₩54,491 | ₩54,491 | ₩54,491 | ₩54,491 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩54,491 | ₩54,491 | ₩54,491 | ₩54,491 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩54,491 | ₩54,491 | ₩54,491 | ₩54,491 | 0.00% | 500 |
|---|
| 2026.04.27 | ₩53,273 | ₩53,273 | ₩53,273 | ₩53,273 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩53,273 | ₩53,273 | ₩53,273 | ₩53,273 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩52,858 | ₩52,858 | ₩52,858 | ₩52,858 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩52,858 | ₩52,858 | ₩52,858 | ₩52,858 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩53,929 | ₩53,929 | ₩53,527 | ₩53,527 | -0.74% | 1.3천 |
|---|
| 2026.04.20 | ₩54,872 | ₩54,872 | ₩54,872 | ₩54,872 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩55,227 | ₩56,926 | ₩54,872 | ₩54,872 | -0.64% | 1.3천 |
|---|
| 2026.04.16 | ₩55,534 | ₩55,534 | ₩55,534 | ₩55,534 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩55,534 | ₩55,534 | ₩55,534 | ₩55,534 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩55,534 | ₩55,534 | ₩55,534 | ₩55,534 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩55,534 | ₩55,534 | ₩55,534 | ₩55,534 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩54,972 | ₩55,534 | ₩54,972 | ₩55,534 | +1.02% | 700 |
|---|
| 2026.04.09 | ₩54,972 | ₩54,972 | ₩54,972 | ₩54,972 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩54,491 | ₩56,204 | ₩53,862 | ₩54,972 | +0.88% | 5.7천 |
|---|
| 2026.04.07 | ₩54,487 | ₩54,487 | ₩54,487 | ₩54,487 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩53,059 | ₩54,487 | ₩52,256 | ₩54,487 | +2.69% | 1.5천 |
|---|
| 2026.04.02 | ₩52,189 | ₩52,256 | ₩51,252 | ₩51,252 | -1.79% | 1.3천 |
|---|
| 2026.04.01 | ₩52,269 | ₩52,269 | ₩52,269 | ₩52,269 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩52,269 | ₩52,269 | ₩52,269 | ₩52,269 | 0.00% | 500 |
|---|
| 2026.03.30 | ₩52,202 | ₩54,297 | ₩52,202 | ₩54,297 | +4.01% | 700 |
|---|
| 2026.03.27 | ₩52,885 | ₩52,885 | ₩52,885 | ₩52,885 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩52,885 | ₩52,885 | ₩52,885 | ₩52,885 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩52,885 | ₩52,885 | ₩52,885 | ₩52,885 | 0.00% | 500 |
|---|
| 2026.03.24 | ₩53,527 | ₩53,527 | ₩53,527 | ₩53,527 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩53,527 | ₩55,227 | ₩53,527 | ₩53,527 | 0.00% | 2.1천 |
|---|
| 2026.03.20 | ₩53,527 | ₩54,424 | ₩52,390 | ₩53,634 | +0.20% | 1.2천 |
|---|
| 2026.03.19 | ₩54,290 | ₩54,290 | ₩53,527 | ₩53,527 | -1.40% | 1.8천 |
|---|
| 2026.03.18 | ₩55,227 | ₩55,227 | ₩55,227 | ₩55,227 | 0.00% | 600 |
|---|
| 2026.03.17 | ₩56,873 | ₩56,873 | ₩56,873 | ₩56,873 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩54,772 | ₩56,873 | ₩54,183 | ₩56,873 | +3.84% | 3.8천 |
|---|
| 2026.03.13 | ₩55,233 | ₩55,702 | ₩55,213 | ₩55,702 | +0.85% | 2.9천 |
|---|
| 2026.03.12 | ₩55,267 | ₩56,197 | ₩53,674 | ₩56,197 | +1.68% | 3.7천 |
|---|
| 2026.03.11 | ₩55,059 | ₩55,093 | ₩55,059 | ₩55,093 | +0.06% | 1.2천 |
|---|
| 2026.03.10 | ₩53,527 | ₩56,940 | ₩53,527 | ₩56,477 | +5.51% | 4천 |
|---|
| 2026.03.09 | ₩53,527 | ₩54,330 | ₩53,527 | ₩54,330 | +1.50% | 1.4천 |
|---|
| 2026.03.06 | ₩56,056 | ₩58,278 | ₩52,403 | ₩53,607 | -4.37% | 5.1천 |
|---|
| 2026.03.05 | ₩57,127 | ₩57,127 | ₩56,270 | ₩56,270 | -1.50% | 900 |
|---|
| 2026.03.04 | ₩57,555 | ₩58,117 | ₩56,217 | ₩58,117 | +0.98% | 2.7천 |
|---|
| 2026.03.03 | ₩56,940 | ₩59,616 | ₩54,865 | ₩54,865 | -3.64% | 1.7만 |
|---|
| 2026.03.02 | ₩58,987 | ₩59,382 | ₩55,682 | ₩58,157 | -1.41% | 5.7천 |
|---|
| 2026.02.27 | ₩62,854 | ₩64,630 | ₩59,449 | ₩62,894 | +0.06% | 6.9천 |
|---|
| 2026.02.26 | ₩64,821 | ₩64,821 | ₩60,218 | ₩62,894 | -2.97% | 900 |
|---|
| 2026.02.25 | ₩63,002 | ₩63,002 | ₩57,140 | ₩61,054 | -3.09% | 5.6천 |
|---|
| 2026.02.24 | ₩62,734 | ₩65,410 | ₩60,914 | ₩61,222 | -2.41% | 6.7만 |
|---|
| 2026.02.23 | ₩58,184 | ₩70,924 | ₩58,184 | ₩62,215 | +6.93% | 1.6만 |
|---|
| 2026.02.20 | ₩58,880 | ₩58,880 | ₩56,471 | ₩56,471 | -4.09% | 3.7천 |
|---|
| 2026.02.19 | ₩58,880 | ₩59,014 | ₩58,880 | ₩58,887 | +0.01% | 1천 |
|---|
| 2026.02.18 | ₩58,880 | ₩58,880 | ₩58,232 | ₩58,232 | -1.10% | 1.6천 |
|---|
| 2026.02.17 | ₩57,251 | ₩57,251 | ₩57,251 | ₩57,251 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩57,251 | ₩57,251 | ₩57,251 | ₩57,251 | 0.00% | 600 |
|---|
| 2026.02.12 | ₩58,345 | ₩58,345 | ₩58,345 | ₩58,345 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩58,345 | ₩58,345 | ₩58,345 | ₩58,345 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩58,345 | ₩58,345 | ₩58,345 | ₩58,345 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩57,308 | ₩57,308 | ₩57,308 | ₩57,308 | 0.00% | 600 |
|---|
| 2026.02.06 | ₩57,542 | ₩57,542 | ₩57,542 | ₩57,542 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩56,806 | ₩57,542 | ₩56,752 | ₩57,542 | +1.30% | 1.3천 |
|---|
| 2026.02.04 | ₩59,288 | ₩59,288 | ₩59,288 | ₩59,288 | 0.00% | 500 |
|---|
| 2026.02.03 | ₩56,806 | ₩56,806 | ₩56,806 | ₩56,806 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩56,806 | ₩56,806 | ₩56,806 | ₩56,806 | 0.00% | 800 |
|---|
| 2026.01.30 | ₩59,627 | ₩59,627 | ₩59,627 | ₩59,627 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩59,627 | ₩59,627 | ₩59,627 | ₩59,627 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩59,627 | ₩59,627 | ₩59,627 | ₩59,627 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩57,569 | ₩57,569 | ₩57,569 | ₩57,569 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩57,595 | ₩59,308 | ₩57,381 | ₩57,569 | -0.05% | 1천 |
|---|
| 2026.01.23 | ₩58,667 | ₩58,667 | ₩58,667 | ₩58,667 | 0.00% | 700 |
|---|
| 2026.01.22 | ₩58,211 | ₩58,211 | ₩58,211 | ₩58,211 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩58,211 | ₩58,211 | ₩58,211 | ₩58,211 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩58,211 | ₩58,211 | ₩58,211 | ₩58,211 | 0.00% | 400 |
|---|
| 2026.01.16 | ₩58,211 | ₩58,545 | ₩58,211 | ₩58,545 | +0.57% | 800 |
|---|
| 2026.01.15 | ₩58,036 | ₩58,036 | ₩57,943 | ₩57,943 | -0.16% | 1.3천 |
|---|
| 2026.01.14 | ₩57,619 | ₩58,211 | ₩57,619 | ₩57,997 | +0.65% | 1.4천 |
|---|
| 2026.01.13 | ₩59,562 | ₩59,562 | ₩57,850 | ₩58,351 | -2.03% | 2.2천 |
|---|
| 2026.01.12 | ₩59,442 | ₩59,442 | ₩59,442 | ₩59,442 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩59,442 | ₩59,442 | ₩59,442 | ₩59,442 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩58,532 | ₩59,442 | ₩58,532 | ₩59,442 | +1.55% | 1.5천 |
|---|
| 2026.01.07 | ₩59,257 | ₩59,257 | ₩57,555 | ₩58,519 | -1.25% | 2천 |
|---|
| 2026.01.06 | ₩60,218 | ₩60,218 | ₩60,218 | ₩60,218 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩60,218 | ₩60,218 | ₩60,218 | ₩60,218 | 0.00% | 1.2천 |
|---|
| 2026.01.02 | ₩60,753 | ₩61,155 | ₩59,991 | ₩59,991 | -1.26% | 1.9천 |
|---|
| 2025.12.31 | ₩57,586 | ₩60,633 | ₩57,586 | ₩59,121 | +2.67% | 4천 |
|---|
| 2025.12.30 | ₩60,633 | ₩60,633 | ₩60,633 | ₩60,633 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩61,556 | ₩61,556 | ₩60,633 | ₩60,633 | -1.50% | 1.3천 |
|---|
| 2025.12.26 | ₩59,549 | ₩61,222 | ₩59,549 | ₩60,218 | +1.12% | 1.9천 |
|---|
| 2025.12.24 | ₩61,621 | ₩61,623 | ₩61,621 | ₩61,623 | +0.00% | 1천 |
|---|
| 2025.12.23 | ₩60,656 | ₩61,132 | ₩60,656 | ₩60,660 | +0.01% | 1.2천 |
|---|
| 2025.12.22 | ₩60,887 | ₩60,887 | ₩60,231 | ₩60,285 | -0.99% | 1.7천 |
|---|
| 2025.12.19 | ₩61,337 | ₩61,342 | ₩61,337 | ₩61,342 | +0.01% | 1.8천 |
|---|
| 2025.12.18 | ₩56,953 | ₩56,953 | ₩56,953 | ₩56,953 | 0.00% | 800 |
|---|
| 2025.12.17 | ₩60,218 | ₩62,480 | ₩59,870 | ₩59,870 | -0.58% | 2.1천 |
|---|
| 2025.12.16 | ₩57,542 | ₩61,958 | ₩57,542 | ₩59,897 | +4.09% | 1.8천 |
|---|
| 2025.12.15 | ₩58,880 | ₩59,322 | ₩58,579 | ₩59,322 | +0.75% | 1.5천 |
|---|
| 2025.12.12 | ₩58,224 | ₩58,867 | ₩57,876 | ₩58,211 | -0.02% | 2.7천 |
|---|
| 2025.12.11 | ₩55,534 | ₩55,534 | ₩55,534 | ₩55,534 | 0.00% | 500 |
|---|
| 2025.12.10 | ₩55,749 | ₩55,749 | ₩55,749 | ₩55,749 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩56,204 | ₩56,204 | ₩55,749 | ₩55,749 | -0.81% | 1.8천 |
|---|
| 2025.12.08 | ₩55,692 | ₩55,692 | ₩55,692 | ₩55,692 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩55,723 | ₩55,723 | ₩55,723 | ₩55,723 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩58,144 | ₩58,211 | ₩58,144 | ₩58,211 | +0.12% | 500 |
|---|
| 2025.12.03 | ₩57,374 | ₩57,542 | ₩57,374 | ₩57,542 | +0.29% | 500 |
|---|
| 2025.12.02 | ₩54,865 | ₩58,084 | ₩54,865 | ₩58,084 | +5.87% | 400 |
|---|
| 2025.12.01 | ₩57,140 | ₩57,207 | ₩57,140 | ₩57,207 | +0.12% | 2.1천 |
|---|
| 2025.11.28 | ₩56,792 | ₩56,792 | ₩56,792 | ₩56,792 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩54,865 | ₩56,795 | ₩54,865 | ₩56,792 | +3.51% | 1천 |
|---|
| 2025.11.25 | ₩56,245 | ₩57,207 | ₩56,245 | ₩57,207 | +1.71% | 500 |
|---|
| 2025.11.24 | ₩57,542 | ₩57,542 | ₩57,542 | ₩57,542 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩54,865 | ₩57,542 | ₩54,865 | ₩57,542 | +4.88% | 1.3천 |
|---|
| 2025.11.20 | ₩57,040 | ₩57,040 | ₩57,040 | ₩57,040 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩57,040 | ₩57,040 | ₩57,040 | ₩57,040 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩56,853 | ₩56,873 | ₩56,853 | ₩56,873 | +0.04% | 700 |
|---|
| 2025.11.17 | ₩56,204 | ₩56,204 | ₩55,735 | ₩56,050 | -0.27% | 2천 |
|---|
| 2025.11.14 | ₩56,731 | ₩56,731 | ₩56,731 | ₩56,731 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩57,542 | ₩57,542 | ₩56,731 | ₩56,731 | -1.41% | 600 |
|---|
| 2025.11.12 | ₩58,197 | ₩58,197 | ₩58,197 | ₩58,197 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩58,197 | ₩58,197 | ₩58,197 | ₩58,197 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩58,197 | ₩58,197 | ₩58,197 | ₩58,197 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩58,197 | ₩58,197 | ₩58,197 | ₩58,197 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩57,378 | ₩58,197 | ₩56,806 | ₩56,806 | -1.00% | 2.3천 |
|---|
| 2025.11.05 | ₩56,940 | ₩58,211 | ₩56,538 | ₩56,538 | -0.71% | 2.6천 |
|---|
| 2025.11.04 | ₩56,364 | ₩57,776 | ₩56,364 | ₩57,776 | +2.50% | 800 |
|---|
| 2025.11.03 | ₩56,792 | ₩56,792 | ₩56,792 | ₩56,792 | 0.00% | 800 |
|---|
| 2025.10.31 | ₩58,318 | ₩58,318 | ₩58,318 | ₩58,318 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩57,662 | ₩58,318 | ₩57,662 | ₩58,318 | +1.14% | 300 |
|---|
| 2025.10.29 | ₩57,542 | ₩58,177 | ₩57,542 | ₩57,542 | 0.00% | 1.7천 |
|---|
| 2025.10.28 | ₩57,542 | ₩57,542 | ₩57,542 | ₩57,542 | 0.00% | 1천 |
|---|
| 2025.10.27 | ₩58,706 | ₩58,706 | ₩55,936 | ₩57,408 | -2.21% | 1.2만 |
|---|
| 2025.10.24 | ₩59,703 | ₩59,703 | ₩58,893 | ₩59,014 | -1.15% | 2천 |
|---|
| 2025.10.23 | ₩60,666 | ₩60,720 | ₩60,218 | ₩60,640 | -0.04% | 1.7천 |
|---|
| 2025.10.22 | ₩60,218 | ₩60,218 | ₩60,218 | ₩60,218 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩59,885 | ₩60,352 | ₩59,442 | ₩60,218 | +0.56% | 3.1천 |
|---|
| 2025.10.20 | ₩62,866 | ₩62,866 | ₩60,218 | ₩60,218 | -4.21% | 2.3천 |
|---|
| 2025.10.17 | ₩60,566 | ₩61,635 | ₩60,185 | ₩61,635 | +1.77% | 1.2만 |
|---|
| 2025.10.16 | ₩60,820 | ₩61,815 | ₩60,820 | ₩60,887 | +0.11% | 1.1천 |
|---|
| 2025.10.15 | ₩61,623 | ₩61,951 | ₩60,820 | ₩61,951 | +0.53% | 800 |
|---|
| 2025.10.14 | ₩64,152 | ₩64,152 | ₩64,152 | ₩64,152 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩61,489 | ₩64,152 | ₩61,476 | ₩64,152 | +4.33% | 1.3천 |
|---|
| 2025.10.10 | ₩62,359 | ₩62,359 | ₩62,359 | ₩62,359 | 0.00% | 0 |
|---|