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 | ₩60,284 | ₩60,284 | ₩60,284 | ₩60,284 | 0.00% | 400 |
| 2026.10.08 | ₩60,895 | ₩60,895 | ₩60,895 | ₩60,895 | 0.00% | 0 |
| 2026.10.07 | ₩60,895 | ₩60,895 | ₩60,895 | ₩60,895 | 0.00% | 0 |
| 2026.10.06 | ₩60,895 | ₩60,895 | ₩60,895 | ₩60,895 | 0.00% | 500 |
| 2026.10.05 | ₩59,526 | ₩61,270 | ₩59,526 | ₩60,184 | +1.10% | 6.3천 |
| 2026.10.02 | ₩60,190 | ₩60,190 | ₩60,190 | ₩60,190 | 0.00% | 1.1천 |
| 2026.10.01 | ₩60,318 | ₩60,318 | ₩60,211 | ₩60,211 | -0.18% | 4천 |
| 2026.09.30 | ₩59,042 | ₩59,042 | ₩59,042 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 1.6천 |
| 2026.09.29 | ₩61,820 | ₩61,820 | ₩61,820 | ₩61,820 | 0.00% | 2.9천 |
|---|
| 2026.09.28 | ₩61,592 | ₩61,968 | ₩59,607 | ₩59,915 | -2.72% | 7.2천 |
|---|
| 2026.09.25 | ₩59,862 | ₩61,686 | ₩59,862 | ₩61,149 | +2.15% | 2.6천 |
|---|
| 2026.09.24 | ₩62,856 | ₩62,856 | ₩62,856 | ₩62,856 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩63,805 | ₩63,805 | ₩60,280 | ₩62,856 | -1.49% | 2.7천 |
|---|
| 2026.09.22 | ₩60,150 | ₩61,242 | ₩60,150 | ₩61,242 | +1.82% | 900 |
|---|
| 2026.09.21 | ₩61,163 | ₩62,544 | ₩61,163 | ₩62,450 | +2.11% | 9.6천 |
|---|
| 2026.09.18 | ₩61,981 | ₩61,981 | ₩60,143 | ₩60,143 | -2.96% | 2만 |
|---|
| 2026.09.17 | ₩63,534 | ₩63,534 | ₩61,981 | ₩61,981 | -2.44% | 600 |
|---|
| 2026.09.16 | ₩61,981 | ₩61,981 | ₩61,981 | ₩61,981 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩61,686 | ₩61,686 | ₩61,686 | ₩61,686 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩60,787 | ₩61,807 | ₩60,787 | ₩61,807 | +1.68% | 1.2천 |
|---|
| 2026.09.11 | ₩60,190 | ₩60,787 | ₩59,776 | ₩60,787 | +0.99% | 3.4천 |
|---|
| 2026.09.10 | ₩59,540 | ₩62,025 | ₩59,540 | ₩60,425 | +1.49% | 1.2만 |
|---|
| 2026.09.09 | ₩59,030 | ₩61,632 | ₩59,030 | ₩60,036 | +1.70% | 3.6만 |
|---|
| 2026.09.08 | ₩61,230 | ₩61,431 | ₩59,272 | ₩59,728 | -2.45% | 9.4천 |
|---|
| 2026.09.04 | ₩61,029 | ₩61,699 | ₩60,358 | ₩61,699 | +1.10% | 1.1만 |
|---|
| 2026.09.03 | ₩62,678 | ₩62,678 | ₩61,847 | ₩61,847 | -1.33% | 1.6천 |
|---|
| 2026.09.02 | ₩61,155 | ₩62,705 | ₩61,155 | ₩62,122 | +1.58% | 3.3천 |
|---|
| 2026.09.01 | ₩62,772 | ₩63,718 | ₩60,626 | ₩60,626 | -3.42% | 4.3천 |
|---|
| 2026.08.31 | ₩69,224 | ₩69,228 | ₩62,102 | ₩62,786 | -9.30% | 4.8만 |
|---|
| 2026.08.28 | ₩71,759 | ₩71,759 | ₩70,584 | ₩70,706 | -1.47% | 3천 |
|---|
| 2026.08.27 | ₩71,907 | ₩72,882 | ₩70,746 | ₩70,764 | -1.59% | 2.5천 |
|---|
| 2026.08.26 | ₩70,753 | ₩72,430 | ₩70,552 | ₩71,182 | +0.61% | 5천 |
|---|
| 2026.08.25 | ₩72,993 | ₩72,993 | ₩70,357 | ₩70,914 | -2.85% | 4.9천 |
|---|
| 2026.08.24 | ₩69,734 | ₩75,752 | ₩69,734 | ₩72,980 | +4.65% | 2.7만 |
|---|
| 2026.08.21 | ₩67,749 | ₩69,720 | ₩67,058 | ₩68,701 | +1.41% | 1.1만 |
|---|
| 2026.08.20 | ₩67,628 | ₩67,628 | ₩64,523 | ₩67,225 | -0.60% | 7천 |
|---|
| 2026.08.19 | ₩64,033 | ₩68,406 | ₩62,766 | ₩67,065 | +4.73% | 5.7천 |
|---|
| 2026.08.18 | ₩63,175 | ₩63,175 | ₩62,115 | ₩62,900 | -0.44% | 4.4천 |
|---|
| 2026.08.17 | ₩63,591 | ₩64,315 | ₩61,874 | ₩61,874 | -2.70% | 4.7천 |
|---|
| 2026.08.14 | ₩61,297 | ₩61,297 | ₩61,297 | ₩61,297 | 0.00% | 1.7천 |
|---|
| 2026.08.13 | ₩61,297 | ₩61,297 | ₩61,297 | ₩61,297 | 0.00% | 2.1천 |
|---|
| 2026.08.12 | ₩61,713 | ₩61,713 | ₩61,713 | ₩61,713 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩62,363 | ₩62,464 | ₩61,713 | ₩61,713 | -1.04% | 900 |
|---|
| 2026.08.10 | ₩62,678 | ₩62,678 | ₩62,202 | ₩62,202 | -0.76% | 3.4천 |
|---|
| 2026.08.07 | ₩64,637 | ₩64,760 | ₩62,035 | ₩62,477 | -3.34% | 2.4천 |
|---|
| 2026.08.06 | ₩61,176 | ₩61,176 | ₩61,176 | ₩61,176 | 0.00% | 2.5천 |
|---|
| 2026.08.05 | ₩57,662 | ₩62,974 | ₩56,750 | ₩61,901 | +7.35% | 18.9만 |
|---|
| 2026.08.04 | ₩57,689 | ₩57,689 | ₩57,689 | ₩57,689 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩57,689 | ₩57,689 | ₩57,689 | ₩57,689 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩57,689 | ₩57,689 | ₩57,689 | ₩57,689 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩57,689 | ₩57,689 | ₩57,689 | ₩57,689 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩57,898 | ₩57,898 | ₩57,689 | ₩57,689 | -0.36% | 1.1천 |
|---|
| 2026.07.28 | ₩59,352 | ₩60,197 | ₩57,582 | ₩57,582 | -2.98% | 1.6만 |
|---|
| 2026.07.27 | ₩58,346 | ₩58,909 | ₩57,823 | ₩58,346 | 0.00% | 1천 |
|---|
| 2026.07.24 | ₩58,239 | ₩58,239 | ₩58,239 | ₩58,239 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩57,407 | ₩60,358 | ₩57,407 | ₩58,239 | +1.45% | 22만 |
|---|
| 2026.07.22 | ₩57,675 | ₩57,743 | ₩57,608 | ₩57,608 | -0.12% | 2.2천 |
|---|
| 2026.07.21 | ₩58,199 | ₩58,199 | ₩58,199 | ₩58,199 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩61,699 | ₩65,039 | ₩57,689 | ₩58,199 | -5.67% | 5.8천 |
|---|
| 2026.07.17 | ₩57,608 | ₩65,455 | ₩56,348 | ₩61,565 | +6.87% | 1.1만 |
|---|
| 2026.07.16 | ₩55,731 | ₩55,731 | ₩55,731 | ₩55,731 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩64,315 | ₩65,710 | ₩55,731 | ₩55,731 | -13.35% | 7.8천 |
|---|
| 2026.07.14 | ₩58,950 | ₩65,710 | ₩58,950 | ₩61,686 | +4.64% | 7.7천 |
|---|
| 2026.07.13 | ₩57,434 | ₩57,434 | ₩57,434 | ₩57,434 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩59,003 | ₩60,090 | ₩57,434 | ₩57,434 | -2.66% | 2.2천 |
|---|
| 2026.07.09 | ₩57,810 | ₩57,944 | ₩57,783 | ₩57,917 | +0.19% | 1.1천 |
|---|
| 2026.07.08 | ₩57,260 | ₩58,044 | ₩57,112 | ₩58,044 | +1.37% | 1.1천 |
|---|
| 2026.07.07 | ₩57,072 | ₩57,072 | ₩57,072 | ₩57,072 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩57,072 | ₩57,072 | ₩57,072 | ₩57,072 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩57,072 | ₩57,072 | ₩57,072 | ₩57,072 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩57,072 | ₩57,072 | ₩57,072 | ₩57,072 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩57,072 | ₩57,072 | ₩57,072 | ₩57,072 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩58,044 | ₩58,044 | ₩57,072 | ₩57,072 | -1.68% | 400 |
|---|
| 2026.06.26 | ₩57,633 | ₩57,633 | ₩57,633 | ₩57,633 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩58,123 | ₩58,123 | ₩57,407 | ₩57,407 | -1.23% | 300 |
|---|
| 2026.06.24 | ₩58,212 | ₩58,212 | ₩57,407 | ₩57,810 | -0.69% | 2.1천 |
|---|
| 2026.06.23 | ₩58,212 | ₩58,212 | ₩58,212 | ₩58,212 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩58,212 | ₩58,212 | ₩58,212 | ₩58,212 | 0.00% | 400 |
|---|
| 2026.06.18 | ₩58,821 | ₩58,821 | ₩58,821 | ₩58,821 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩58,821 | ₩58,821 | ₩58,821 | ₩58,821 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩58,821 | ₩58,821 | ₩58,821 | ₩58,821 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩58,821 | ₩58,821 | ₩58,821 | ₩58,821 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩58,821 | ₩58,821 | ₩58,821 | ₩58,821 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩58,821 | ₩58,821 | ₩58,821 | ₩58,821 | 0.00% | 600 |
|---|
| 2026.06.10 | ₩57,407 | ₩58,212 | ₩57,407 | ₩58,212 | +1.40% | 600 |
|---|
| 2026.06.09 | ₩59,292 | ₩59,292 | ₩59,292 | ₩59,292 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩59,292 | ₩59,292 | ₩59,292 | ₩59,292 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩61,029 | ₩61,029 | ₩61,029 | ₩61,029 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩61,029 | ₩61,029 | ₩61,029 | ₩61,029 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩60,988 | ₩61,029 | ₩59,552 | ₩61,029 | +0.07% | 6.9천 |
|---|
| 2026.06.02 | ₩59,965 | ₩60,358 | ₩59,674 | ₩60,358 | +0.66% | 3.8천 |
|---|
| 2026.06.01 | ₩56,334 | ₩60,345 | ₩55,261 | ₩60,345 | +7.12% | 3.5천 |
|---|
| 2026.05.29 | ₩56,348 | ₩56,348 | ₩56,348 | ₩56,348 | 0.00% | 400 |
|---|
| 2026.05.28 | ₩57,709 | ₩57,709 | ₩57,709 | ₩57,709 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩59,017 | ₩59,017 | ₩59,017 | ₩59,017 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩59,687 | ₩59,687 | ₩59,687 | ₩59,687 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩59,687 | ₩59,687 | ₩59,687 | ₩59,687 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩59,017 | ₩59,687 | ₩59,017 | ₩59,687 | +1.14% | 700 |
|---|
| 2026.05.20 | ₩57,702 | ₩58,453 | ₩57,702 | ₩58,453 | +1.30% | 800 |
|---|
| 2026.05.19 | ₩54,336 | ₩54,336 | ₩54,336 | ₩54,336 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩54,336 | ₩56,334 | ₩54,336 | ₩54,336 | 0.00% | 800 |
|---|
| 2026.05.15 | ₩53,571 | ₩55,824 | ₩53,571 | ₩55,824 | +4.21% | 1.5천 |
|---|
| 2026.05.14 | ₩52,981 | ₩52,981 | ₩52,981 | ₩52,981 | 0.00% | 400 |
|---|
| 2026.05.13 | ₩53,276 | ₩53,276 | ₩52,324 | ₩52,324 | -1.79% | 800 |
|---|
| 2026.05.12 | ₩53,652 | ₩55,838 | ₩52,310 | ₩54,423 | +1.44% | 4.4만 |
|---|
| 2026.05.11 | ₩54,081 | ₩54,510 | ₩53,819 | ₩53,819 | -0.48% | 1.8천 |
|---|
| 2026.05.08 | ₩55,650 | ₩55,650 | ₩53,685 | ₩54,242 | -2.53% | 1.4천 |
|---|
| 2026.05.07 | ₩54,611 | ₩54,611 | ₩54,611 | ₩54,611 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩54,611 | ₩54,611 | ₩54,611 | ₩54,611 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩53,397 | ₩54,611 | ₩53,383 | ₩54,611 | +2.27% | 1.3천 |
|---|
| 2026.05.04 | ₩53,383 | ₩53,383 | ₩53,383 | ₩53,383 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩54,832 | ₩54,832 | ₩54,832 | ₩54,832 | 0.00% | 500 |
|---|
| 2026.04.30 | ₩54,617 | ₩54,617 | ₩54,617 | ₩54,617 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩54,617 | ₩54,617 | ₩54,617 | ₩54,617 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩54,617 | ₩54,617 | ₩54,617 | ₩54,617 | 0.00% | 500 |
|---|
| 2026.04.27 | ₩53,397 | ₩53,397 | ₩53,397 | ₩53,397 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩53,397 | ₩53,397 | ₩53,397 | ₩53,397 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩52,981 | ₩52,981 | ₩52,981 | ₩52,981 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩52,981 | ₩52,981 | ₩52,981 | ₩52,981 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩54,054 | ₩54,054 | ₩53,652 | ₩53,652 | -0.74% | 1.3천 |
|---|
| 2026.04.20 | ₩55,000 | ₩55,000 | ₩55,000 | ₩55,000 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩55,355 | ₩57,058 | ₩55,000 | ₩55,000 | -0.64% | 1.3천 |
|---|
| 2026.04.16 | ₩55,664 | ₩55,664 | ₩55,664 | ₩55,664 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩55,664 | ₩55,664 | ₩55,664 | ₩55,664 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩55,664 | ₩55,664 | ₩55,664 | ₩55,664 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩55,664 | ₩55,664 | ₩55,664 | ₩55,664 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩55,100 | ₩55,664 | ₩55,100 | ₩55,664 | +1.02% | 700 |
|---|
| 2026.04.09 | ₩55,100 | ₩55,100 | ₩55,100 | ₩55,100 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩54,617 | ₩56,334 | ₩53,987 | ₩55,100 | +0.88% | 5.7천 |
|---|
| 2026.04.07 | ₩54,613 | ₩54,613 | ₩54,613 | ₩54,613 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩53,182 | ₩54,613 | ₩52,377 | ₩54,613 | +2.69% | 1.5천 |
|---|
| 2026.04.02 | ₩52,310 | ₩52,377 | ₩51,371 | ₩51,371 | -1.79% | 1.3천 |
|---|
| 2026.04.01 | ₩52,391 | ₩52,391 | ₩52,391 | ₩52,391 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩52,391 | ₩52,391 | ₩52,391 | ₩52,391 | 0.00% | 500 |
|---|
| 2026.03.30 | ₩52,324 | ₩54,423 | ₩52,324 | ₩54,423 | +4.01% | 700 |
|---|
| 2026.03.27 | ₩53,008 | ₩53,008 | ₩53,008 | ₩53,008 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩53,008 | ₩53,008 | ₩53,008 | ₩53,008 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩53,008 | ₩53,008 | ₩53,008 | ₩53,008 | 0.00% | 500 |
|---|
| 2026.03.24 | ₩53,652 | ₩53,652 | ₩53,652 | ₩53,652 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩53,652 | ₩55,355 | ₩53,652 | ₩53,652 | 0.00% | 2.1천 |
|---|
| 2026.03.20 | ₩53,652 | ₩54,550 | ₩52,512 | ₩53,759 | +0.20% | 1.2천 |
|---|
| 2026.03.19 | ₩54,416 | ₩54,416 | ₩53,652 | ₩53,652 | -1.40% | 1.8천 |
|---|
| 2026.03.18 | ₩55,355 | ₩55,355 | ₩55,355 | ₩55,355 | 0.00% | 600 |
|---|
| 2026.03.17 | ₩57,005 | ₩57,005 | ₩57,005 | ₩57,005 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩54,899 | ₩57,005 | ₩54,309 | ₩57,005 | +3.84% | 3.8천 |
|---|
| 2026.03.13 | ₩55,362 | ₩55,831 | ₩55,342 | ₩55,831 | +0.85% | 2.9천 |
|---|
| 2026.03.12 | ₩55,395 | ₩56,327 | ₩53,799 | ₩56,327 | +1.68% | 3.7천 |
|---|
| 2026.03.11 | ₩55,187 | ₩55,221 | ₩55,187 | ₩55,221 | +0.06% | 1.2천 |
|---|
| 2026.03.10 | ₩53,652 | ₩57,072 | ₩53,652 | ₩56,608 | +5.51% | 4천 |
|---|
| 2026.03.09 | ₩53,652 | ₩54,456 | ₩53,652 | ₩54,456 | +1.50% | 1.4천 |
|---|
| 2026.03.06 | ₩56,187 | ₩58,413 | ₩52,525 | ₩53,732 | -4.37% | 5.1천 |
|---|
| 2026.03.05 | ₩57,260 | ₩57,260 | ₩56,401 | ₩56,401 | -1.50% | 900 |
|---|
| 2026.03.04 | ₩57,689 | ₩58,252 | ₩56,348 | ₩58,252 | +0.98% | 2.7천 |
|---|
| 2026.03.03 | ₩57,072 | ₩59,754 | ₩54,993 | ₩54,993 | -3.64% | 1.7만 |
|---|
| 2026.03.02 | ₩59,124 | ₩59,520 | ₩55,811 | ₩58,292 | -1.41% | 5.7천 |
|---|
| 2026.02.27 | ₩63,000 | ₩64,780 | ₩59,587 | ₩63,041 | +0.06% | 6.9천 |
|---|
| 2026.02.26 | ₩64,972 | ₩64,972 | ₩60,358 | ₩63,041 | -2.97% | 900 |
|---|
| 2026.02.25 | ₩63,148 | ₩63,148 | ₩57,273 | ₩61,196 | -3.09% | 5.6천 |
|---|
| 2026.02.24 | ₩62,880 | ₩65,562 | ₩61,056 | ₩61,364 | -2.41% | 6.7만 |
|---|
| 2026.02.23 | ₩58,319 | ₩71,088 | ₩58,319 | ₩62,359 | +6.93% | 1.6만 |
|---|
| 2026.02.20 | ₩59,017 | ₩59,017 | ₩56,602 | ₩56,602 | -4.09% | 3.7천 |
|---|
| 2026.02.19 | ₩59,017 | ₩59,151 | ₩59,017 | ₩59,023 | +0.01% | 1천 |
|---|
| 2026.02.18 | ₩59,017 | ₩59,017 | ₩58,368 | ₩58,368 | -1.10% | 1.6천 |
|---|
| 2026.02.17 | ₩57,384 | ₩57,384 | ₩57,384 | ₩57,384 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩57,384 | ₩57,384 | ₩57,384 | ₩57,384 | 0.00% | 600 |
|---|
| 2026.02.12 | ₩58,480 | ₩58,480 | ₩58,480 | ₩58,480 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩58,480 | ₩58,480 | ₩58,480 | ₩58,480 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩58,480 | ₩58,480 | ₩58,480 | ₩58,480 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩57,441 | ₩57,441 | ₩57,441 | ₩57,441 | 0.00% | 600 |
|---|
| 2026.02.06 | ₩57,675 | ₩57,675 | ₩57,675 | ₩57,675 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩56,938 | ₩57,675 | ₩56,884 | ₩57,675 | +1.30% | 1.3천 |
|---|
| 2026.02.04 | ₩59,426 | ₩59,426 | ₩59,426 | ₩59,426 | 0.00% | 500 |
|---|
| 2026.02.03 | ₩56,938 | ₩56,938 | ₩56,938 | ₩56,938 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩56,938 | ₩56,938 | ₩56,938 | ₩56,938 | 0.00% | 800 |
|---|
| 2026.01.30 | ₩59,765 | ₩59,765 | ₩59,765 | ₩59,765 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩59,765 | ₩59,765 | ₩59,765 | ₩59,765 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩59,765 | ₩59,765 | ₩59,765 | ₩59,765 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩57,702 | ₩57,702 | ₩57,702 | ₩57,702 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩57,729 | ₩59,446 | ₩57,515 | ₩57,702 | -0.05% | 1천 |
|---|
| 2026.01.23 | ₩58,803 | ₩58,803 | ₩58,803 | ₩58,803 | 0.00% | 700 |
|---|
| 2026.01.22 | ₩58,346 | ₩58,346 | ₩58,346 | ₩58,346 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩58,346 | ₩58,346 | ₩58,346 | ₩58,346 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩58,346 | ₩58,346 | ₩58,346 | ₩58,346 | 0.00% | 400 |
|---|
| 2026.01.16 | ₩58,346 | ₩58,681 | ₩58,346 | ₩58,681 | +0.57% | 800 |
|---|
| 2026.01.15 | ₩58,170 | ₩58,170 | ₩58,078 | ₩58,078 | -0.16% | 1.3천 |
|---|
| 2026.01.14 | ₩57,753 | ₩58,346 | ₩57,753 | ₩58,132 | +0.65% | 1.4천 |
|---|
| 2026.01.13 | ₩59,701 | ₩59,701 | ₩57,984 | ₩58,487 | -2.03% | 2.2천 |
|---|
| 2026.01.12 | ₩59,580 | ₩59,580 | ₩59,580 | ₩59,580 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩59,580 | ₩59,580 | ₩59,580 | ₩59,580 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩58,668 | ₩59,580 | ₩58,668 | ₩59,580 | +1.55% | 1.5천 |
|---|
| 2026.01.07 | ₩59,395 | ₩59,395 | ₩57,689 | ₩58,655 | -1.25% | 2천 |
|---|
| 2026.01.06 | ₩60,358 | ₩60,358 | ₩60,358 | ₩60,358 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩60,358 | ₩60,358 | ₩60,358 | ₩60,358 | 0.00% | 1.2천 |
|---|
| 2026.01.02 | ₩60,895 | ₩61,297 | ₩60,130 | ₩60,130 | -1.26% | 1.9천 |
|---|
| 2025.12.31 | ₩57,720 | ₩60,774 | ₩57,720 | ₩59,258 | +2.67% | 4천 |
|---|
| 2025.12.30 | ₩60,774 | ₩60,774 | ₩60,774 | ₩60,774 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩61,699 | ₩61,699 | ₩60,774 | ₩60,774 | -1.50% | 1.3천 |
|---|
| 2025.12.26 | ₩59,687 | ₩61,364 | ₩59,687 | ₩60,358 | +1.12% | 1.9천 |
|---|
| 2025.12.24 | ₩61,764 | ₩61,766 | ₩61,764 | ₩61,766 | +0.00% | 1천 |
|---|
| 2025.12.23 | ₩60,797 | ₩61,274 | ₩60,797 | ₩60,801 | +0.01% | 1.2천 |
|---|
| 2025.12.22 | ₩61,029 | ₩61,029 | ₩60,371 | ₩60,425 | -0.99% | 1.7천 |
|---|
| 2025.12.19 | ₩61,479 | ₩61,485 | ₩61,479 | ₩61,485 | +0.01% | 1.8천 |
|---|
| 2025.12.18 | ₩57,085 | ₩57,085 | ₩57,085 | ₩57,085 | 0.00% | 800 |
|---|
| 2025.12.17 | ₩60,358 | ₩62,625 | ₩60,009 | ₩60,009 | -0.58% | 2.1천 |
|---|
| 2025.12.16 | ₩57,675 | ₩62,102 | ₩57,675 | ₩60,036 | +4.09% | 1.8천 |
|---|
| 2025.12.15 | ₩59,017 | ₩59,459 | ₩58,715 | ₩59,459 | +0.75% | 1.5천 |
|---|
| 2025.12.12 | ₩58,360 | ₩59,003 | ₩58,011 | ₩58,346 | -0.02% | 2.7천 |
|---|
| 2025.12.11 | ₩55,664 | ₩55,664 | ₩55,664 | ₩55,664 | 0.00% | 500 |
|---|
| 2025.12.10 | ₩55,878 | ₩55,878 | ₩55,878 | ₩55,878 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩56,334 | ₩56,334 | ₩55,878 | ₩55,878 | -0.81% | 1.8천 |
|---|
| 2025.12.08 | ₩55,822 | ₩55,822 | ₩55,822 | ₩55,822 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩55,853 | ₩55,853 | ₩55,853 | ₩55,853 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩58,279 | ₩58,346 | ₩58,279 | ₩58,346 | +0.12% | 500 |
|---|
| 2025.12.03 | ₩57,508 | ₩57,675 | ₩57,508 | ₩57,675 | +0.29% | 500 |
|---|
| 2025.12.02 | ₩54,993 | ₩58,219 | ₩54,993 | ₩58,219 | +5.87% | 400 |
|---|
| 2025.12.01 | ₩57,273 | ₩57,340 | ₩57,273 | ₩57,340 | +0.12% | 2.1천 |
|---|
| 2025.11.28 | ₩56,924 | ₩56,924 | ₩56,924 | ₩56,924 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩54,993 | ₩56,927 | ₩54,993 | ₩56,924 | +3.51% | 1천 |
|---|
| 2025.11.25 | ₩56,376 | ₩57,340 | ₩56,376 | ₩57,340 | +1.71% | 500 |
|---|
| 2025.11.24 | ₩57,675 | ₩57,675 | ₩57,675 | ₩57,675 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩54,993 | ₩57,675 | ₩54,993 | ₩57,675 | +4.88% | 1.3천 |
|---|
| 2025.11.20 | ₩57,172 | ₩57,172 | ₩57,172 | ₩57,172 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩57,172 | ₩57,172 | ₩57,172 | ₩57,172 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩56,985 | ₩57,005 | ₩56,985 | ₩57,005 | +0.04% | 700 |
|---|
| 2025.11.17 | ₩56,334 | ₩56,334 | ₩55,865 | ₩56,180 | -0.27% | 2천 |
|---|
| 2025.11.14 | ₩56,863 | ₩56,863 | ₩56,863 | ₩56,863 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩57,675 | ₩57,675 | ₩56,863 | ₩56,863 | -1.41% | 600 |
|---|
| 2025.11.12 | ₩58,333 | ₩58,333 | ₩58,333 | ₩58,333 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩58,333 | ₩58,333 | ₩58,333 | ₩58,333 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩58,333 | ₩58,333 | ₩58,333 | ₩58,333 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩58,333 | ₩58,333 | ₩58,333 | ₩58,333 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩57,512 | ₩58,333 | ₩56,938 | ₩56,938 | -1.00% | 2.3천 |
|---|
| 2025.11.05 | ₩57,072 | ₩58,346 | ₩56,670 | ₩56,670 | -0.71% | 2.6천 |
|---|
| 2025.11.04 | ₩56,495 | ₩57,910 | ₩56,495 | ₩57,910 | +2.50% | 800 |
|---|
| 2025.11.03 | ₩56,924 | ₩56,924 | ₩56,924 | ₩56,924 | 0.00% | 800 |
|---|
| 2025.10.31 | ₩58,453 | ₩58,453 | ₩58,453 | ₩58,453 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩57,796 | ₩58,453 | ₩57,796 | ₩58,453 | +1.14% | 300 |
|---|
| 2025.10.29 | ₩57,675 | ₩58,313 | ₩57,675 | ₩57,675 | 0.00% | 1.7천 |
|---|
| 2025.10.28 | ₩57,675 | ₩57,675 | ₩57,675 | ₩57,675 | 0.00% | 1천 |
|---|
| 2025.10.27 | ₩58,842 | ₩58,842 | ₩56,066 | ₩57,541 | -2.21% | 1.2만 |
|---|
| 2025.10.24 | ₩59,842 | ₩59,842 | ₩59,030 | ₩59,151 | -1.15% | 2천 |
|---|
| 2025.10.23 | ₩60,807 | ₩60,861 | ₩60,358 | ₩60,781 | -0.04% | 1.7천 |
|---|
| 2025.10.22 | ₩60,358 | ₩60,358 | ₩60,358 | ₩60,358 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩60,024 | ₩60,492 | ₩59,580 | ₩60,358 | +0.56% | 3.1천 |
|---|
| 2025.10.20 | ₩63,012 | ₩63,012 | ₩60,358 | ₩60,358 | -4.21% | 2.3천 |
|---|
| 2025.10.17 | ₩60,707 | ₩61,778 | ₩60,325 | ₩61,778 | +1.77% | 1.2만 |
|---|
| 2025.10.16 | ₩60,962 | ₩61,958 | ₩60,962 | ₩61,029 | +0.11% | 1.1천 |
|---|
| 2025.10.15 | ₩61,766 | ₩62,095 | ₩60,962 | ₩62,095 | +0.53% | 800 |
|---|
| 2025.10.14 | ₩64,301 | ₩64,301 | ₩64,301 | ₩64,301 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩61,632 | ₩64,301 | ₩61,619 | ₩64,301 | +4.33% | 1.3천 |
|---|
| 2025.10.10 | ₩62,504 | ₩62,504 | ₩62,504 | ₩62,504 | 0.00% | 0 |
|---|