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 | ₩60,278 | ₩60,278 | ₩60,278 | ₩60,278 | 0.00% | 400 |
| 2026.10.08 | ₩60,888 | ₩60,888 | ₩60,888 | ₩60,888 | 0.00% | 0 |
| 2026.10.07 | ₩60,888 | ₩60,888 | ₩60,888 | ₩60,888 | 0.00% | 0 |
| 2026.10.06 | ₩60,888 | ₩60,888 | ₩60,888 | ₩60,888 | 0.00% | 500 |
| 2026.10.05 | ₩59,520 | ₩61,263 | ₩59,520 | ₩60,177 | +1.10% | 6.3천 |
| 2026.10.02 | ₩60,184 | ₩60,184 | ₩60,184 | ₩60,184 | 0.00% | 1.1천 |
| 2026.10.01 | ₩60,311 | ₩60,311 | ₩60,204 | ₩60,204 | -0.18% | 4천 |
| 2026.09.30 | ₩59,036 | ₩59,036 | ₩59,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 1.6천 |
| 2026.09.29 | ₩61,813 | ₩61,813 | ₩61,813 | ₩61,813 | 0.00% | 2.9천 |
|---|
| 2026.09.28 | ₩61,585 | ₩61,961 | ₩59,600 | ₩59,909 | -2.72% | 7.2천 |
|---|
| 2026.09.25 | ₩59,855 | ₩61,679 | ₩59,855 | ₩61,143 | +2.15% | 2.6천 |
|---|
| 2026.09.24 | ₩62,849 | ₩62,849 | ₩62,849 | ₩62,849 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩63,798 | ₩63,798 | ₩60,274 | ₩62,849 | -1.49% | 2.7천 |
|---|
| 2026.09.22 | ₩60,143 | ₩61,235 | ₩60,143 | ₩61,235 | +1.82% | 900 |
|---|
| 2026.09.21 | ₩61,156 | ₩62,537 | ₩61,156 | ₩62,443 | +2.11% | 9.6천 |
|---|
| 2026.09.18 | ₩61,974 | ₩61,974 | ₩60,137 | ₩60,137 | -2.96% | 2만 |
|---|
| 2026.09.17 | ₩63,527 | ₩63,527 | ₩61,974 | ₩61,974 | -2.44% | 600 |
|---|
| 2026.09.16 | ₩61,974 | ₩61,974 | ₩61,974 | ₩61,974 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩61,679 | ₩61,679 | ₩61,679 | ₩61,679 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩60,780 | ₩61,800 | ₩60,780 | ₩61,800 | +1.68% | 1.2천 |
|---|
| 2026.09.11 | ₩60,184 | ₩60,780 | ₩59,769 | ₩60,780 | +0.99% | 3.4천 |
|---|
| 2026.09.10 | ₩59,533 | ₩62,018 | ₩59,533 | ₩60,418 | +1.49% | 1.2만 |
|---|
| 2026.09.09 | ₩59,024 | ₩61,625 | ₩59,024 | ₩60,029 | +1.70% | 3.6만 |
|---|
| 2026.09.08 | ₩61,223 | ₩61,424 | ₩59,265 | ₩59,721 | -2.45% | 9.4천 |
|---|
| 2026.09.04 | ₩61,022 | ₩61,692 | ₩60,351 | ₩61,692 | +1.10% | 1.1만 |
|---|
| 2026.09.03 | ₩62,671 | ₩62,671 | ₩61,840 | ₩61,840 | -1.33% | 1.6천 |
|---|
| 2026.09.02 | ₩61,148 | ₩62,698 | ₩61,148 | ₩62,115 | +1.58% | 3.3천 |
|---|
| 2026.09.01 | ₩62,765 | ₩63,711 | ₩60,620 | ₩60,620 | -3.42% | 4.3천 |
|---|
| 2026.08.31 | ₩69,216 | ₩69,220 | ₩62,095 | ₩62,779 | -9.30% | 4.8만 |
|---|
| 2026.08.28 | ₩71,751 | ₩71,751 | ₩70,576 | ₩70,698 | -1.47% | 3천 |
|---|
| 2026.08.27 | ₩71,899 | ₩72,874 | ₩70,738 | ₩70,756 | -1.59% | 2.5천 |
|---|
| 2026.08.26 | ₩70,745 | ₩72,422 | ₩70,544 | ₩71,174 | +0.61% | 5천 |
|---|
| 2026.08.25 | ₩72,985 | ₩72,985 | ₩70,350 | ₩70,906 | -2.85% | 4.9천 |
|---|
| 2026.08.24 | ₩69,726 | ₩75,744 | ₩69,726 | ₩72,971 | +4.65% | 2.7만 |
|---|
| 2026.08.21 | ₩67,741 | ₩69,712 | ₩67,050 | ₩68,693 | +1.41% | 1.1만 |
|---|
| 2026.08.20 | ₩67,620 | ₩67,620 | ₩64,516 | ₩67,218 | -0.60% | 7천 |
|---|
| 2026.08.19 | ₩64,026 | ₩68,398 | ₩62,759 | ₩67,057 | +4.73% | 5.7천 |
|---|
| 2026.08.18 | ₩63,168 | ₩63,168 | ₩62,108 | ₩62,893 | -0.44% | 4.4천 |
|---|
| 2026.08.17 | ₩63,583 | ₩64,308 | ₩61,867 | ₩61,867 | -2.70% | 4.7천 |
|---|
| 2026.08.14 | ₩61,290 | ₩61,290 | ₩61,290 | ₩61,290 | 0.00% | 1.7천 |
|---|
| 2026.08.13 | ₩61,290 | ₩61,290 | ₩61,290 | ₩61,290 | 0.00% | 2.1천 |
|---|
| 2026.08.12 | ₩61,706 | ₩61,706 | ₩61,706 | ₩61,706 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩62,356 | ₩62,457 | ₩61,706 | ₩61,706 | -1.04% | 900 |
|---|
| 2026.08.10 | ₩62,671 | ₩62,671 | ₩62,195 | ₩62,195 | -0.76% | 3.4천 |
|---|
| 2026.08.07 | ₩64,630 | ₩64,753 | ₩62,028 | ₩62,470 | -3.34% | 2.4천 |
|---|
| 2026.08.06 | ₩61,169 | ₩61,169 | ₩61,169 | ₩61,169 | 0.00% | 2.5천 |
|---|
| 2026.08.05 | ₩57,656 | ₩62,967 | ₩56,744 | ₩61,894 | +7.35% | 18.9만 |
|---|
| 2026.08.04 | ₩57,682 | ₩57,682 | ₩57,682 | ₩57,682 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩57,682 | ₩57,682 | ₩57,682 | ₩57,682 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩57,682 | ₩57,682 | ₩57,682 | ₩57,682 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩57,682 | ₩57,682 | ₩57,682 | ₩57,682 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩57,892 | ₩57,892 | ₩57,682 | ₩57,682 | -0.36% | 1.1천 |
|---|
| 2026.07.28 | ₩59,345 | ₩60,190 | ₩57,575 | ₩57,575 | -2.98% | 1.6만 |
|---|
| 2026.07.27 | ₩58,340 | ₩58,903 | ₩57,817 | ₩58,340 | 0.00% | 1천 |
|---|
| 2026.07.24 | ₩58,232 | ₩58,232 | ₩58,232 | ₩58,232 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩57,401 | ₩60,351 | ₩57,401 | ₩58,232 | +1.45% | 22만 |
|---|
| 2026.07.22 | ₩57,669 | ₩57,736 | ₩57,602 | ₩57,602 | -0.12% | 2.2천 |
|---|
| 2026.07.21 | ₩58,192 | ₩58,192 | ₩58,192 | ₩58,192 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩61,692 | ₩65,032 | ₩57,682 | ₩58,192 | -5.67% | 5.8천 |
|---|
| 2026.07.17 | ₩57,602 | ₩65,448 | ₩56,341 | ₩61,558 | +6.87% | 1.1만 |
|---|
| 2026.07.16 | ₩55,724 | ₩55,724 | ₩55,724 | ₩55,724 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩64,308 | ₩65,702 | ₩55,724 | ₩55,724 | -13.35% | 7.8천 |
|---|
| 2026.07.14 | ₩58,943 | ₩65,702 | ₩58,943 | ₩61,679 | +4.64% | 7.7천 |
|---|
| 2026.07.13 | ₩57,428 | ₩57,428 | ₩57,428 | ₩57,428 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩58,997 | ₩60,083 | ₩57,428 | ₩57,428 | -2.66% | 2.2천 |
|---|
| 2026.07.09 | ₩57,803 | ₩57,937 | ₩57,776 | ₩57,910 | +0.19% | 1.1천 |
|---|
| 2026.07.08 | ₩57,253 | ₩58,038 | ₩57,106 | ₩58,038 | +1.37% | 1.1천 |
|---|
| 2026.07.07 | ₩57,066 | ₩57,066 | ₩57,066 | ₩57,066 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩57,066 | ₩57,066 | ₩57,066 | ₩57,066 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩57,066 | ₩57,066 | ₩57,066 | ₩57,066 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩57,066 | ₩57,066 | ₩57,066 | ₩57,066 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩57,066 | ₩57,066 | ₩57,066 | ₩57,066 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩58,038 | ₩58,038 | ₩57,066 | ₩57,066 | -1.68% | 400 |
|---|
| 2026.06.26 | ₩57,626 | ₩57,626 | ₩57,626 | ₩57,626 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩58,117 | ₩58,117 | ₩57,401 | ₩57,401 | -1.23% | 300 |
|---|
| 2026.06.24 | ₩58,205 | ₩58,205 | ₩57,401 | ₩57,803 | -0.69% | 2.1천 |
|---|
| 2026.06.23 | ₩58,205 | ₩58,205 | ₩58,205 | ₩58,205 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩58,205 | ₩58,205 | ₩58,205 | ₩58,205 | 0.00% | 400 |
|---|
| 2026.06.18 | ₩58,814 | ₩58,814 | ₩58,814 | ₩58,814 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩58,814 | ₩58,814 | ₩58,814 | ₩58,814 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩58,814 | ₩58,814 | ₩58,814 | ₩58,814 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩58,814 | ₩58,814 | ₩58,814 | ₩58,814 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩58,814 | ₩58,814 | ₩58,814 | ₩58,814 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩58,814 | ₩58,814 | ₩58,814 | ₩58,814 | 0.00% | 600 |
|---|
| 2026.06.10 | ₩57,401 | ₩58,205 | ₩57,401 | ₩58,205 | +1.40% | 600 |
|---|
| 2026.06.09 | ₩59,285 | ₩59,285 | ₩59,285 | ₩59,285 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩59,285 | ₩59,285 | ₩59,285 | ₩59,285 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩61,022 | ₩61,022 | ₩61,022 | ₩61,022 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩61,022 | ₩61,022 | ₩61,022 | ₩61,022 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩60,982 | ₩61,022 | ₩59,545 | ₩61,022 | +0.07% | 6.9천 |
|---|
| 2026.06.02 | ₩59,958 | ₩60,351 | ₩59,667 | ₩60,351 | +0.66% | 3.8천 |
|---|
| 2026.06.01 | ₩56,328 | ₩60,338 | ₩55,255 | ₩60,338 | +7.12% | 3.5천 |
|---|
| 2026.05.29 | ₩56,341 | ₩56,341 | ₩56,341 | ₩56,341 | 0.00% | 400 |
|---|
| 2026.05.28 | ₩57,703 | ₩57,703 | ₩57,703 | ₩57,703 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩59,010 | ₩59,010 | ₩59,010 | ₩59,010 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩59,681 | ₩59,681 | ₩59,681 | ₩59,681 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩59,681 | ₩59,681 | ₩59,681 | ₩59,681 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩59,010 | ₩59,681 | ₩59,010 | ₩59,681 | +1.14% | 700 |
|---|
| 2026.05.20 | ₩57,696 | ₩58,447 | ₩57,696 | ₩58,447 | +1.30% | 800 |
|---|
| 2026.05.19 | ₩54,330 | ₩54,330 | ₩54,330 | ₩54,330 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩54,330 | ₩56,328 | ₩54,330 | ₩54,330 | 0.00% | 800 |
|---|
| 2026.05.15 | ₩53,565 | ₩55,818 | ₩53,565 | ₩55,818 | +4.21% | 1.5천 |
|---|
| 2026.05.14 | ₩52,975 | ₩52,975 | ₩52,975 | ₩52,975 | 0.00% | 400 |
|---|
| 2026.05.13 | ₩53,270 | ₩53,270 | ₩52,318 | ₩52,318 | -1.79% | 800 |
|---|
| 2026.05.12 | ₩53,646 | ₩55,832 | ₩52,304 | ₩54,417 | +1.44% | 4.4만 |
|---|
| 2026.05.11 | ₩54,075 | ₩54,504 | ₩53,813 | ₩53,813 | -0.48% | 1.8천 |
|---|
| 2026.05.08 | ₩55,644 | ₩55,644 | ₩53,679 | ₩54,236 | -2.53% | 1.4천 |
|---|
| 2026.05.07 | ₩54,605 | ₩54,605 | ₩54,605 | ₩54,605 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩54,605 | ₩54,605 | ₩54,605 | ₩54,605 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩53,391 | ₩54,605 | ₩53,377 | ₩54,605 | +2.27% | 1.3천 |
|---|
| 2026.05.04 | ₩53,377 | ₩53,377 | ₩53,377 | ₩53,377 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩54,826 | ₩54,826 | ₩54,826 | ₩54,826 | 0.00% | 500 |
|---|
| 2026.04.30 | ₩54,611 | ₩54,611 | ₩54,611 | ₩54,611 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩54,611 | ₩54,611 | ₩54,611 | ₩54,611 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩54,611 | ₩54,611 | ₩54,611 | ₩54,611 | 0.00% | 500 |
|---|
| 2026.04.27 | ₩53,391 | ₩53,391 | ₩53,391 | ₩53,391 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩53,391 | ₩53,391 | ₩53,391 | ₩53,391 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩52,975 | ₩52,975 | ₩52,975 | ₩52,975 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩52,975 | ₩52,975 | ₩52,975 | ₩52,975 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩54,048 | ₩54,048 | ₩53,646 | ₩53,646 | -0.74% | 1.3천 |
|---|
| 2026.04.20 | ₩54,993 | ₩54,993 | ₩54,993 | ₩54,993 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩55,349 | ₩57,052 | ₩54,993 | ₩54,993 | -0.64% | 1.3천 |
|---|
| 2026.04.16 | ₩55,657 | ₩55,657 | ₩55,657 | ₩55,657 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩55,657 | ₩55,657 | ₩55,657 | ₩55,657 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩55,657 | ₩55,657 | ₩55,657 | ₩55,657 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩55,657 | ₩55,657 | ₩55,657 | ₩55,657 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩55,094 | ₩55,657 | ₩55,094 | ₩55,657 | +1.02% | 700 |
|---|
| 2026.04.09 | ₩55,094 | ₩55,094 | ₩55,094 | ₩55,094 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩54,611 | ₩56,328 | ₩53,981 | ₩55,094 | +0.88% | 5.7천 |
|---|
| 2026.04.07 | ₩54,607 | ₩54,607 | ₩54,607 | ₩54,607 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩53,176 | ₩54,607 | ₩52,372 | ₩54,607 | +2.69% | 1.5천 |
|---|
| 2026.04.02 | ₩52,304 | ₩52,372 | ₩51,366 | ₩51,366 | -1.79% | 1.3천 |
|---|
| 2026.04.01 | ₩52,385 | ₩52,385 | ₩52,385 | ₩52,385 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩52,385 | ₩52,385 | ₩52,385 | ₩52,385 | 0.00% | 500 |
|---|
| 2026.03.30 | ₩52,318 | ₩54,417 | ₩52,318 | ₩54,417 | +4.01% | 700 |
|---|
| 2026.03.27 | ₩53,002 | ₩53,002 | ₩53,002 | ₩53,002 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩53,002 | ₩53,002 | ₩53,002 | ₩53,002 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩53,002 | ₩53,002 | ₩53,002 | ₩53,002 | 0.00% | 500 |
|---|
| 2026.03.24 | ₩53,646 | ₩53,646 | ₩53,646 | ₩53,646 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩53,646 | ₩55,349 | ₩53,646 | ₩53,646 | 0.00% | 2.1천 |
|---|
| 2026.03.20 | ₩53,646 | ₩54,544 | ₩52,506 | ₩53,753 | +0.20% | 1.2천 |
|---|
| 2026.03.19 | ₩54,410 | ₩54,410 | ₩53,646 | ₩53,646 | -1.40% | 1.8천 |
|---|
| 2026.03.18 | ₩55,349 | ₩55,349 | ₩55,349 | ₩55,349 | 0.00% | 600 |
|---|
| 2026.03.17 | ₩56,998 | ₩56,998 | ₩56,998 | ₩56,998 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩54,893 | ₩56,998 | ₩54,303 | ₩56,998 | +3.84% | 3.8천 |
|---|
| 2026.03.13 | ₩55,356 | ₩55,825 | ₩55,335 | ₩55,825 | +0.85% | 2.9천 |
|---|
| 2026.03.12 | ₩55,389 | ₩56,321 | ₩53,793 | ₩56,321 | +1.68% | 3.7천 |
|---|
| 2026.03.11 | ₩55,181 | ₩55,215 | ₩55,181 | ₩55,215 | +0.06% | 1.2천 |
|---|
| 2026.03.10 | ₩53,646 | ₩57,066 | ₩53,646 | ₩56,601 | +5.51% | 4천 |
|---|
| 2026.03.09 | ₩53,646 | ₩54,450 | ₩53,646 | ₩54,450 | +1.50% | 1.4천 |
|---|
| 2026.03.06 | ₩56,180 | ₩58,407 | ₩52,519 | ₩53,726 | -4.37% | 5.1천 |
|---|
| 2026.03.05 | ₩57,253 | ₩57,253 | ₩56,395 | ₩56,395 | -1.50% | 900 |
|---|
| 2026.03.04 | ₩57,682 | ₩58,246 | ₩56,341 | ₩58,246 | +0.98% | 2.7천 |
|---|
| 2026.03.03 | ₩57,066 | ₩59,748 | ₩54,987 | ₩54,987 | -3.64% | 1.7만 |
|---|
| 2026.03.02 | ₩59,117 | ₩59,513 | ₩55,805 | ₩58,286 | -1.41% | 5.7천 |
|---|
| 2026.02.27 | ₩62,993 | ₩64,773 | ₩59,580 | ₩63,034 | +0.06% | 6.9천 |
|---|
| 2026.02.26 | ₩64,965 | ₩64,965 | ₩60,351 | ₩63,034 | -2.97% | 900 |
|---|
| 2026.02.25 | ₩63,141 | ₩63,141 | ₩57,267 | ₩61,190 | -3.09% | 5.6천 |
|---|
| 2026.02.24 | ₩62,873 | ₩65,555 | ₩61,049 | ₩61,357 | -2.41% | 6.7만 |
|---|
| 2026.02.23 | ₩58,313 | ₩71,080 | ₩58,313 | ₩62,352 | +6.93% | 1.6만 |
|---|
| 2026.02.20 | ₩59,010 | ₩59,010 | ₩56,596 | ₩56,596 | -4.09% | 3.7천 |
|---|
| 2026.02.19 | ₩59,010 | ₩59,144 | ₩59,010 | ₩59,017 | +0.01% | 1천 |
|---|
| 2026.02.18 | ₩59,010 | ₩59,010 | ₩58,361 | ₩58,361 | -1.10% | 1.6천 |
|---|
| 2026.02.17 | ₩57,378 | ₩57,378 | ₩57,378 | ₩57,378 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩57,378 | ₩57,378 | ₩57,378 | ₩57,378 | 0.00% | 600 |
|---|
| 2026.02.12 | ₩58,474 | ₩58,474 | ₩58,474 | ₩58,474 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩58,474 | ₩58,474 | ₩58,474 | ₩58,474 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩58,474 | ₩58,474 | ₩58,474 | ₩58,474 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩57,434 | ₩57,434 | ₩57,434 | ₩57,434 | 0.00% | 600 |
|---|
| 2026.02.06 | ₩57,669 | ₩57,669 | ₩57,669 | ₩57,669 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩56,931 | ₩57,669 | ₩56,878 | ₩57,669 | +1.30% | 1.3천 |
|---|
| 2026.02.04 | ₩59,419 | ₩59,419 | ₩59,419 | ₩59,419 | 0.00% | 500 |
|---|
| 2026.02.03 | ₩56,931 | ₩56,931 | ₩56,931 | ₩56,931 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩56,931 | ₩56,931 | ₩56,931 | ₩56,931 | 0.00% | 800 |
|---|
| 2026.01.30 | ₩59,759 | ₩59,759 | ₩59,759 | ₩59,759 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩59,759 | ₩59,759 | ₩59,759 | ₩59,759 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩59,759 | ₩59,759 | ₩59,759 | ₩59,759 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩57,696 | ₩57,696 | ₩57,696 | ₩57,696 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩57,723 | ₩59,439 | ₩57,508 | ₩57,696 | -0.05% | 1천 |
|---|
| 2026.01.23 | ₩58,797 | ₩58,797 | ₩58,797 | ₩58,797 | 0.00% | 700 |
|---|
| 2026.01.22 | ₩58,340 | ₩58,340 | ₩58,340 | ₩58,340 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩58,340 | ₩58,340 | ₩58,340 | ₩58,340 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩58,340 | ₩58,340 | ₩58,340 | ₩58,340 | 0.00% | 400 |
|---|
| 2026.01.16 | ₩58,340 | ₩58,675 | ₩58,340 | ₩58,675 | +0.57% | 800 |
|---|
| 2026.01.15 | ₩58,164 | ₩58,164 | ₩58,071 | ₩58,071 | -0.16% | 1.3천 |
|---|
| 2026.01.14 | ₩57,747 | ₩58,340 | ₩57,747 | ₩58,125 | +0.65% | 1.4천 |
|---|
| 2026.01.13 | ₩59,694 | ₩59,694 | ₩57,977 | ₩58,480 | -2.03% | 2.2천 |
|---|
| 2026.01.12 | ₩59,573 | ₩59,573 | ₩59,573 | ₩59,573 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩59,573 | ₩59,573 | ₩59,573 | ₩59,573 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩58,661 | ₩59,573 | ₩58,661 | ₩59,573 | +1.55% | 1.5천 |
|---|
| 2026.01.07 | ₩59,388 | ₩59,388 | ₩57,682 | ₩58,648 | -1.25% | 2천 |
|---|
| 2026.01.06 | ₩60,351 | ₩60,351 | ₩60,351 | ₩60,351 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩60,351 | ₩60,351 | ₩60,351 | ₩60,351 | 0.00% | 1.2천 |
|---|
| 2026.01.02 | ₩60,888 | ₩61,290 | ₩60,123 | ₩60,123 | -1.26% | 1.9천 |
|---|
| 2025.12.31 | ₩57,713 | ₩60,767 | ₩57,713 | ₩59,252 | +2.67% | 4천 |
|---|
| 2025.12.30 | ₩60,767 | ₩60,767 | ₩60,767 | ₩60,767 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩61,692 | ₩61,692 | ₩60,767 | ₩60,767 | -1.50% | 1.3천 |
|---|
| 2025.12.26 | ₩59,681 | ₩61,357 | ₩59,681 | ₩60,351 | +1.12% | 1.9천 |
|---|
| 2025.12.24 | ₩61,757 | ₩61,759 | ₩61,757 | ₩61,759 | +0.00% | 1천 |
|---|
| 2025.12.23 | ₩60,790 | ₩61,267 | ₩60,790 | ₩60,794 | +0.01% | 1.2천 |
|---|
| 2025.12.22 | ₩61,022 | ₩61,022 | ₩60,365 | ₩60,418 | -0.99% | 1.7천 |
|---|
| 2025.12.19 | ₩61,472 | ₩61,478 | ₩61,472 | ₩61,478 | +0.01% | 1.8천 |
|---|
| 2025.12.18 | ₩57,079 | ₩57,079 | ₩57,079 | ₩57,079 | 0.00% | 800 |
|---|
| 2025.12.17 | ₩60,351 | ₩62,618 | ₩60,003 | ₩60,003 | -0.58% | 2.1천 |
|---|
| 2025.12.16 | ₩57,669 | ₩62,095 | ₩57,669 | ₩60,029 | +4.09% | 1.8천 |
|---|
| 2025.12.15 | ₩59,010 | ₩59,453 | ₩58,708 | ₩59,453 | +0.75% | 1.5천 |
|---|
| 2025.12.12 | ₩58,353 | ₩58,997 | ₩58,004 | ₩58,340 | -0.02% | 2.7천 |
|---|
| 2025.12.11 | ₩55,657 | ₩55,657 | ₩55,657 | ₩55,657 | 0.00% | 500 |
|---|
| 2025.12.10 | ₩55,872 | ₩55,872 | ₩55,872 | ₩55,872 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩56,328 | ₩56,328 | ₩55,872 | ₩55,872 | -0.81% | 1.8천 |
|---|
| 2025.12.08 | ₩55,816 | ₩55,816 | ₩55,816 | ₩55,816 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩55,846 | ₩55,846 | ₩55,846 | ₩55,846 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩58,273 | ₩58,340 | ₩58,273 | ₩58,340 | +0.12% | 500 |
|---|
| 2025.12.03 | ₩57,501 | ₩57,669 | ₩57,501 | ₩57,669 | +0.29% | 500 |
|---|
| 2025.12.02 | ₩54,987 | ₩58,212 | ₩54,987 | ₩58,212 | +5.87% | 400 |
|---|
| 2025.12.01 | ₩57,267 | ₩57,334 | ₩57,267 | ₩57,334 | +0.12% | 2.1천 |
|---|
| 2025.11.28 | ₩56,918 | ₩56,918 | ₩56,918 | ₩56,918 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩54,987 | ₩56,921 | ₩54,987 | ₩56,918 | +3.51% | 1천 |
|---|
| 2025.11.25 | ₩56,369 | ₩57,334 | ₩56,369 | ₩57,334 | +1.71% | 500 |
|---|
| 2025.11.24 | ₩57,669 | ₩57,669 | ₩57,669 | ₩57,669 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩54,987 | ₩57,669 | ₩54,987 | ₩57,669 | +4.88% | 1.3천 |
|---|
| 2025.11.20 | ₩57,166 | ₩57,166 | ₩57,166 | ₩57,166 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩57,166 | ₩57,166 | ₩57,166 | ₩57,166 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩56,978 | ₩56,998 | ₩56,978 | ₩56,998 | +0.04% | 700 |
|---|
| 2025.11.17 | ₩56,328 | ₩56,328 | ₩55,858 | ₩56,174 | -0.27% | 2천 |
|---|
| 2025.11.14 | ₩56,856 | ₩56,856 | ₩56,856 | ₩56,856 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩57,669 | ₩57,669 | ₩56,856 | ₩56,856 | -1.41% | 600 |
|---|
| 2025.11.12 | ₩58,326 | ₩58,326 | ₩58,326 | ₩58,326 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩58,326 | ₩58,326 | ₩58,326 | ₩58,326 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩58,326 | ₩58,326 | ₩58,326 | ₩58,326 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩58,326 | ₩58,326 | ₩58,326 | ₩58,326 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩57,505 | ₩58,326 | ₩56,931 | ₩56,931 | -1.00% | 2.3천 |
|---|
| 2025.11.05 | ₩57,066 | ₩58,340 | ₩56,663 | ₩56,663 | -0.71% | 2.6천 |
|---|
| 2025.11.04 | ₩56,489 | ₩57,904 | ₩56,489 | ₩57,904 | +2.50% | 800 |
|---|
| 2025.11.03 | ₩56,918 | ₩56,918 | ₩56,918 | ₩56,918 | 0.00% | 800 |
|---|
| 2025.10.31 | ₩58,447 | ₩58,447 | ₩58,447 | ₩58,447 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩57,790 | ₩58,447 | ₩57,790 | ₩58,447 | +1.14% | 300 |
|---|
| 2025.10.29 | ₩57,669 | ₩58,306 | ₩57,669 | ₩57,669 | 0.00% | 1.7천 |
|---|
| 2025.10.28 | ₩57,669 | ₩57,669 | ₩57,669 | ₩57,669 | 0.00% | 1천 |
|---|
| 2025.10.27 | ₩58,836 | ₩58,836 | ₩56,060 | ₩57,535 | -2.21% | 1.2만 |
|---|
| 2025.10.24 | ₩59,835 | ₩59,835 | ₩59,024 | ₩59,144 | -1.15% | 2천 |
|---|
| 2025.10.23 | ₩60,801 | ₩60,854 | ₩60,351 | ₩60,774 | -0.04% | 1.7천 |
|---|
| 2025.10.22 | ₩60,351 | ₩60,351 | ₩60,351 | ₩60,351 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩60,017 | ₩60,485 | ₩59,573 | ₩60,351 | +0.56% | 3.1천 |
|---|
| 2025.10.20 | ₩63,005 | ₩63,005 | ₩60,351 | ₩60,351 | -4.21% | 2.3천 |
|---|
| 2025.10.17 | ₩60,700 | ₩61,772 | ₩60,318 | ₩61,772 | +1.77% | 1.2만 |
|---|
| 2025.10.16 | ₩60,955 | ₩61,951 | ₩60,955 | ₩61,022 | +0.11% | 1.1천 |
|---|
| 2025.10.15 | ₩61,759 | ₩62,088 | ₩60,955 | ₩62,088 | +0.53% | 800 |
|---|
| 2025.10.14 | ₩64,294 | ₩64,294 | ₩64,294 | ₩64,294 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩61,625 | ₩64,294 | ₩61,612 | ₩64,294 | +4.33% | 1.3천 |
|---|
| 2025.10.10 | ₩62,497 | ₩62,497 | ₩62,497 | ₩62,497 | 0.00% | 0 |
|---|