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 | ₩60,274 | ₩60,274 | ₩60,274 | ₩60,274 | 0.00% | 400 |
| 2026.10.08 | ₩60,885 | ₩60,885 | ₩60,885 | ₩60,885 | 0.00% | 0 |
| 2026.10.07 | ₩60,885 | ₩60,885 | ₩60,885 | ₩60,885 | 0.00% | 0 |
| 2026.10.06 | ₩60,885 | ₩60,885 | ₩60,885 | ₩60,885 | 0.00% | 500 |
| 2026.10.05 | ₩59,517 | ₩61,260 | ₩59,517 | ₩60,174 | +1.10% | 6.3천 |
| 2026.10.02 | ₩60,181 | ₩60,181 | ₩60,181 | ₩60,181 | 0.00% | 1.1천 |
| 2026.10.01 | ₩60,308 | ₩60,308 | ₩60,201 | ₩60,201 | -0.18% | 4천 |
| 2026.09.30 | ₩59,033 | ₩59,033 | ₩59,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 1.6천 |
| 2026.09.29 | ₩61,810 | ₩61,810 | ₩61,810 | ₩61,810 | 0.00% | 2.9천 |
|---|
| 2026.09.28 | ₩61,582 | ₩61,957 | ₩59,597 | ₩59,906 | -2.72% | 7.2천 |
|---|
| 2026.09.25 | ₩59,852 | ₩61,676 | ₩59,852 | ₩61,139 | +2.15% | 2.6천 |
|---|
| 2026.09.24 | ₩62,845 | ₩62,845 | ₩62,845 | ₩62,845 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩63,795 | ₩63,795 | ₩60,270 | ₩62,845 | -1.49% | 2.7천 |
|---|
| 2026.09.22 | ₩60,140 | ₩61,232 | ₩60,140 | ₩61,232 | +1.82% | 900 |
|---|
| 2026.09.21 | ₩61,153 | ₩62,534 | ₩61,153 | ₩62,440 | +2.11% | 9.6천 |
|---|
| 2026.09.18 | ₩61,971 | ₩61,971 | ₩60,134 | ₩60,134 | -2.96% | 2만 |
|---|
| 2026.09.17 | ₩63,524 | ₩63,524 | ₩61,971 | ₩61,971 | -2.44% | 600 |
|---|
| 2026.09.16 | ₩61,971 | ₩61,971 | ₩61,971 | ₩61,971 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩61,676 | ₩61,676 | ₩61,676 | ₩61,676 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩60,777 | ₩61,797 | ₩60,777 | ₩61,797 | +1.68% | 1.2천 |
|---|
| 2026.09.11 | ₩60,181 | ₩60,777 | ₩59,766 | ₩60,777 | +0.99% | 3.4천 |
|---|
| 2026.09.10 | ₩59,530 | ₩62,015 | ₩59,530 | ₩60,415 | +1.49% | 1.2만 |
|---|
| 2026.09.09 | ₩59,020 | ₩61,622 | ₩59,020 | ₩60,026 | +1.70% | 3.6만 |
|---|
| 2026.09.08 | ₩61,220 | ₩61,421 | ₩59,262 | ₩59,718 | -2.45% | 9.4천 |
|---|
| 2026.09.04 | ₩61,019 | ₩61,689 | ₩60,348 | ₩61,689 | +1.10% | 1.1만 |
|---|
| 2026.09.03 | ₩62,668 | ₩62,668 | ₩61,837 | ₩61,837 | -1.33% | 1.6천 |
|---|
| 2026.09.02 | ₩61,145 | ₩62,695 | ₩61,145 | ₩62,112 | +1.58% | 3.3천 |
|---|
| 2026.09.01 | ₩62,762 | ₩63,708 | ₩60,616 | ₩60,616 | -3.42% | 4.3천 |
|---|
| 2026.08.31 | ₩69,213 | ₩69,217 | ₩62,092 | ₩62,775 | -9.30% | 4.8만 |
|---|
| 2026.08.28 | ₩71,747 | ₩71,747 | ₩70,572 | ₩70,695 | -1.47% | 3천 |
|---|
| 2026.08.27 | ₩71,895 | ₩72,870 | ₩70,735 | ₩70,752 | -1.59% | 2.5천 |
|---|
| 2026.08.26 | ₩70,741 | ₩72,418 | ₩70,540 | ₩71,171 | +0.61% | 5천 |
|---|
| 2026.08.25 | ₩72,981 | ₩72,981 | ₩70,346 | ₩70,902 | -2.85% | 4.9천 |
|---|
| 2026.08.24 | ₩69,722 | ₩75,740 | ₩69,722 | ₩72,968 | +4.65% | 2.7만 |
|---|
| 2026.08.21 | ₩67,737 | ₩69,709 | ₩67,047 | ₩68,690 | +1.41% | 1.1만 |
|---|
| 2026.08.20 | ₩67,617 | ₩67,617 | ₩64,512 | ₩67,214 | -0.60% | 7천 |
|---|
| 2026.08.19 | ₩64,023 | ₩68,395 | ₩62,755 | ₩67,054 | +4.73% | 5.7천 |
|---|
| 2026.08.18 | ₩63,164 | ₩63,164 | ₩62,105 | ₩62,889 | -0.44% | 4.4천 |
|---|
| 2026.08.17 | ₩63,580 | ₩64,304 | ₩61,864 | ₩61,864 | -2.70% | 4.7천 |
|---|
| 2026.08.14 | ₩61,287 | ₩61,287 | ₩61,287 | ₩61,287 | 0.00% | 1.7천 |
|---|
| 2026.08.13 | ₩61,287 | ₩61,287 | ₩61,287 | ₩61,287 | 0.00% | 2.1천 |
|---|
| 2026.08.12 | ₩61,703 | ₩61,703 | ₩61,703 | ₩61,703 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩62,353 | ₩62,454 | ₩61,703 | ₩61,703 | -1.04% | 900 |
|---|
| 2026.08.10 | ₩62,668 | ₩62,668 | ₩62,192 | ₩62,192 | -0.76% | 3.4천 |
|---|
| 2026.08.07 | ₩64,626 | ₩64,750 | ₩62,024 | ₩62,467 | -3.34% | 2.4천 |
|---|
| 2026.08.06 | ₩61,166 | ₩61,166 | ₩61,166 | ₩61,166 | 0.00% | 2.5천 |
|---|
| 2026.08.05 | ₩57,653 | ₩62,963 | ₩56,741 | ₩61,890 | +7.35% | 18.9만 |
|---|
| 2026.08.04 | ₩57,679 | ₩57,679 | ₩57,679 | ₩57,679 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩57,679 | ₩57,679 | ₩57,679 | ₩57,679 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩57,679 | ₩57,679 | ₩57,679 | ₩57,679 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩57,679 | ₩57,679 | ₩57,679 | ₩57,679 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩57,889 | ₩57,889 | ₩57,679 | ₩57,679 | -0.36% | 1.1천 |
|---|
| 2026.07.28 | ₩59,342 | ₩60,187 | ₩57,572 | ₩57,572 | -2.98% | 1.6만 |
|---|
| 2026.07.27 | ₩58,337 | ₩58,900 | ₩57,814 | ₩58,337 | 0.00% | 1천 |
|---|
| 2026.07.24 | ₩58,229 | ₩58,229 | ₩58,229 | ₩58,229 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩57,398 | ₩60,348 | ₩57,398 | ₩58,229 | +1.45% | 22만 |
|---|
| 2026.07.22 | ₩57,666 | ₩57,733 | ₩57,599 | ₩57,599 | -0.12% | 2.2천 |
|---|
| 2026.07.21 | ₩58,189 | ₩58,189 | ₩58,189 | ₩58,189 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩61,689 | ₩65,028 | ₩57,679 | ₩58,189 | -5.67% | 5.8천 |
|---|
| 2026.07.17 | ₩57,599 | ₩65,444 | ₩56,338 | ₩61,555 | +6.87% | 1.1만 |
|---|
| 2026.07.16 | ₩55,721 | ₩55,721 | ₩55,721 | ₩55,721 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩64,304 | ₩65,699 | ₩55,721 | ₩55,721 | -13.35% | 7.8천 |
|---|
| 2026.07.14 | ₩58,940 | ₩65,699 | ₩58,940 | ₩61,676 | +4.64% | 7.7천 |
|---|
| 2026.07.13 | ₩57,425 | ₩57,425 | ₩57,425 | ₩57,425 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩58,994 | ₩60,080 | ₩57,425 | ₩57,425 | -2.66% | 2.2천 |
|---|
| 2026.07.09 | ₩57,800 | ₩57,934 | ₩57,773 | ₩57,907 | +0.19% | 1.1천 |
|---|
| 2026.07.08 | ₩57,250 | ₩58,035 | ₩57,103 | ₩58,035 | +1.37% | 1.1천 |
|---|
| 2026.07.07 | ₩57,063 | ₩57,063 | ₩57,063 | ₩57,063 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩57,063 | ₩57,063 | ₩57,063 | ₩57,063 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩57,063 | ₩57,063 | ₩57,063 | ₩57,063 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩57,063 | ₩57,063 | ₩57,063 | ₩57,063 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩57,063 | ₩57,063 | ₩57,063 | ₩57,063 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩58,035 | ₩58,035 | ₩57,063 | ₩57,063 | -1.68% | 400 |
|---|
| 2026.06.26 | ₩57,623 | ₩57,623 | ₩57,623 | ₩57,623 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩58,114 | ₩58,114 | ₩57,398 | ₩57,398 | -1.23% | 300 |
|---|
| 2026.06.24 | ₩58,202 | ₩58,202 | ₩57,398 | ₩57,800 | -0.69% | 2.1천 |
|---|
| 2026.06.23 | ₩58,202 | ₩58,202 | ₩58,202 | ₩58,202 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩58,202 | ₩58,202 | ₩58,202 | ₩58,202 | 0.00% | 400 |
|---|
| 2026.06.18 | ₩58,811 | ₩58,811 | ₩58,811 | ₩58,811 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩58,811 | ₩58,811 | ₩58,811 | ₩58,811 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩58,811 | ₩58,811 | ₩58,811 | ₩58,811 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩58,811 | ₩58,811 | ₩58,811 | ₩58,811 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩58,811 | ₩58,811 | ₩58,811 | ₩58,811 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩58,811 | ₩58,811 | ₩58,811 | ₩58,811 | 0.00% | 600 |
|---|
| 2026.06.10 | ₩57,398 | ₩58,202 | ₩57,398 | ₩58,202 | +1.40% | 600 |
|---|
| 2026.06.09 | ₩59,282 | ₩59,282 | ₩59,282 | ₩59,282 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩59,282 | ₩59,282 | ₩59,282 | ₩59,282 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩61,019 | ₩61,019 | ₩61,019 | ₩61,019 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩61,019 | ₩61,019 | ₩61,019 | ₩61,019 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩60,978 | ₩61,019 | ₩59,542 | ₩61,019 | +0.07% | 6.9천 |
|---|
| 2026.06.02 | ₩59,955 | ₩60,348 | ₩59,664 | ₩60,348 | +0.66% | 3.8천 |
|---|
| 2026.06.01 | ₩56,325 | ₩60,335 | ₩55,252 | ₩60,335 | +7.12% | 3.5천 |
|---|
| 2026.05.29 | ₩56,338 | ₩56,338 | ₩56,338 | ₩56,338 | 0.00% | 400 |
|---|
| 2026.05.28 | ₩57,700 | ₩57,700 | ₩57,700 | ₩57,700 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩59,007 | ₩59,007 | ₩59,007 | ₩59,007 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩59,678 | ₩59,678 | ₩59,678 | ₩59,678 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩59,678 | ₩59,678 | ₩59,678 | ₩59,678 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩59,007 | ₩59,678 | ₩59,007 | ₩59,678 | +1.14% | 700 |
|---|
| 2026.05.20 | ₩57,693 | ₩58,444 | ₩57,693 | ₩58,444 | +1.30% | 800 |
|---|
| 2026.05.19 | ₩54,327 | ₩54,327 | ₩54,327 | ₩54,327 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩54,327 | ₩56,325 | ₩54,327 | ₩54,327 | 0.00% | 800 |
|---|
| 2026.05.15 | ₩53,562 | ₩55,815 | ₩53,562 | ₩55,815 | +4.21% | 1.5천 |
|---|
| 2026.05.14 | ₩52,972 | ₩52,972 | ₩52,972 | ₩52,972 | 0.00% | 400 |
|---|
| 2026.05.13 | ₩53,267 | ₩53,267 | ₩52,315 | ₩52,315 | -1.79% | 800 |
|---|
| 2026.05.12 | ₩53,643 | ₩55,829 | ₩52,302 | ₩54,414 | +1.44% | 4.4만 |
|---|
| 2026.05.11 | ₩54,072 | ₩54,501 | ₩53,810 | ₩53,810 | -0.48% | 1.8천 |
|---|
| 2026.05.08 | ₩55,641 | ₩55,641 | ₩53,676 | ₩54,233 | -2.53% | 1.4천 |
|---|
| 2026.05.07 | ₩54,602 | ₩54,602 | ₩54,602 | ₩54,602 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩54,602 | ₩54,602 | ₩54,602 | ₩54,602 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩53,388 | ₩54,602 | ₩53,375 | ₩54,602 | +2.27% | 1.3천 |
|---|
| 2026.05.04 | ₩53,375 | ₩53,375 | ₩53,375 | ₩53,375 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩54,823 | ₩54,823 | ₩54,823 | ₩54,823 | 0.00% | 500 |
|---|
| 2026.04.30 | ₩54,608 | ₩54,608 | ₩54,608 | ₩54,608 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩54,608 | ₩54,608 | ₩54,608 | ₩54,608 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩54,608 | ₩54,608 | ₩54,608 | ₩54,608 | 0.00% | 500 |
|---|
| 2026.04.27 | ₩53,388 | ₩53,388 | ₩53,388 | ₩53,388 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩53,388 | ₩53,388 | ₩53,388 | ₩53,388 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩52,972 | ₩52,972 | ₩52,972 | ₩52,972 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩52,972 | ₩52,972 | ₩52,972 | ₩52,972 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩54,045 | ₩54,045 | ₩53,643 | ₩53,643 | -0.74% | 1.3천 |
|---|
| 2026.04.20 | ₩54,991 | ₩54,991 | ₩54,991 | ₩54,991 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩55,346 | ₩57,049 | ₩54,991 | ₩54,991 | -0.64% | 1.3천 |
|---|
| 2026.04.16 | ₩55,654 | ₩55,654 | ₩55,654 | ₩55,654 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩55,654 | ₩55,654 | ₩55,654 | ₩55,654 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩55,654 | ₩55,654 | ₩55,654 | ₩55,654 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩55,654 | ₩55,654 | ₩55,654 | ₩55,654 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩55,091 | ₩55,654 | ₩55,091 | ₩55,654 | +1.02% | 700 |
|---|
| 2026.04.09 | ₩55,091 | ₩55,091 | ₩55,091 | ₩55,091 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩54,608 | ₩56,325 | ₩53,978 | ₩55,091 | +0.88% | 5.7천 |
|---|
| 2026.04.07 | ₩54,604 | ₩54,604 | ₩54,604 | ₩54,604 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩53,173 | ₩54,604 | ₩52,369 | ₩54,604 | +2.69% | 1.5천 |
|---|
| 2026.04.02 | ₩52,302 | ₩52,369 | ₩51,363 | ₩51,363 | -1.79% | 1.3천 |
|---|
| 2026.04.01 | ₩52,382 | ₩52,382 | ₩52,382 | ₩52,382 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩52,382 | ₩52,382 | ₩52,382 | ₩52,382 | 0.00% | 500 |
|---|
| 2026.03.30 | ₩52,315 | ₩54,414 | ₩52,315 | ₩54,414 | +4.01% | 700 |
|---|
| 2026.03.27 | ₩52,999 | ₩52,999 | ₩52,999 | ₩52,999 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩52,999 | ₩52,999 | ₩52,999 | ₩52,999 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩52,999 | ₩52,999 | ₩52,999 | ₩52,999 | 0.00% | 500 |
|---|
| 2026.03.24 | ₩53,643 | ₩53,643 | ₩53,643 | ₩53,643 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩53,643 | ₩55,346 | ₩53,643 | ₩53,643 | 0.00% | 2.1천 |
|---|
| 2026.03.20 | ₩53,643 | ₩54,541 | ₩52,503 | ₩53,750 | +0.20% | 1.2천 |
|---|
| 2026.03.19 | ₩54,407 | ₩54,407 | ₩53,643 | ₩53,643 | -1.40% | 1.8천 |
|---|
| 2026.03.18 | ₩55,346 | ₩55,346 | ₩55,346 | ₩55,346 | 0.00% | 600 |
|---|
| 2026.03.17 | ₩56,995 | ₩56,995 | ₩56,995 | ₩56,995 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩54,890 | ₩56,995 | ₩54,300 | ₩56,995 | +3.84% | 3.8천 |
|---|
| 2026.03.13 | ₩55,353 | ₩55,822 | ₩55,333 | ₩55,822 | +0.85% | 2.9천 |
|---|
| 2026.03.12 | ₩55,386 | ₩56,318 | ₩53,790 | ₩56,318 | +1.68% | 3.7천 |
|---|
| 2026.03.11 | ₩55,178 | ₩55,212 | ₩55,178 | ₩55,212 | +0.06% | 1.2천 |
|---|
| 2026.03.10 | ₩53,643 | ₩57,063 | ₩53,643 | ₩56,599 | +5.51% | 4천 |
|---|
| 2026.03.09 | ₩53,643 | ₩54,447 | ₩53,643 | ₩54,447 | +1.50% | 1.4천 |
|---|
| 2026.03.06 | ₩56,177 | ₩58,404 | ₩52,516 | ₩53,723 | -4.37% | 5.1천 |
|---|
| 2026.03.05 | ₩57,250 | ₩57,250 | ₩56,392 | ₩56,392 | -1.50% | 900 |
|---|
| 2026.03.04 | ₩57,679 | ₩58,243 | ₩56,338 | ₩58,243 | +0.98% | 2.7천 |
|---|
| 2026.03.03 | ₩57,063 | ₩59,745 | ₩54,984 | ₩54,984 | -3.64% | 1.7만 |
|---|
| 2026.03.02 | ₩59,114 | ₩59,510 | ₩55,802 | ₩58,283 | -1.41% | 5.7천 |
|---|
| 2026.02.27 | ₩62,990 | ₩64,770 | ₩59,577 | ₩63,030 | +0.06% | 6.9천 |
|---|
| 2026.02.26 | ₩64,961 | ₩64,961 | ₩60,348 | ₩63,030 | -2.97% | 900 |
|---|
| 2026.02.25 | ₩63,138 | ₩63,138 | ₩57,264 | ₩61,186 | -3.09% | 5.6천 |
|---|
| 2026.02.24 | ₩62,869 | ₩65,552 | ₩61,046 | ₩61,354 | -2.41% | 6.7만 |
|---|
| 2026.02.23 | ₩58,310 | ₩71,077 | ₩58,310 | ₩62,349 | +6.93% | 1.6만 |
|---|
| 2026.02.20 | ₩59,007 | ₩59,007 | ₩56,593 | ₩56,593 | -4.09% | 3.7천 |
|---|
| 2026.02.19 | ₩59,007 | ₩59,141 | ₩59,007 | ₩59,014 | +0.01% | 1천 |
|---|
| 2026.02.18 | ₩59,007 | ₩59,007 | ₩58,358 | ₩58,358 | -1.10% | 1.6천 |
|---|
| 2026.02.17 | ₩57,375 | ₩57,375 | ₩57,375 | ₩57,375 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩57,375 | ₩57,375 | ₩57,375 | ₩57,375 | 0.00% | 600 |
|---|
| 2026.02.12 | ₩58,471 | ₩58,471 | ₩58,471 | ₩58,471 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩58,471 | ₩58,471 | ₩58,471 | ₩58,471 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩58,471 | ₩58,471 | ₩58,471 | ₩58,471 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩57,431 | ₩57,431 | ₩57,431 | ₩57,431 | 0.00% | 600 |
|---|
| 2026.02.06 | ₩57,666 | ₩57,666 | ₩57,666 | ₩57,666 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩56,928 | ₩57,666 | ₩56,875 | ₩57,666 | +1.30% | 1.3천 |
|---|
| 2026.02.04 | ₩59,416 | ₩59,416 | ₩59,416 | ₩59,416 | 0.00% | 500 |
|---|
| 2026.02.03 | ₩56,928 | ₩56,928 | ₩56,928 | ₩56,928 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩56,928 | ₩56,928 | ₩56,928 | ₩56,928 | 0.00% | 800 |
|---|
| 2026.01.30 | ₩59,755 | ₩59,755 | ₩59,755 | ₩59,755 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩59,755 | ₩59,755 | ₩59,755 | ₩59,755 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩59,755 | ₩59,755 | ₩59,755 | ₩59,755 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩57,693 | ₩57,693 | ₩57,693 | ₩57,693 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩57,720 | ₩59,436 | ₩57,505 | ₩57,693 | -0.05% | 1천 |
|---|
| 2026.01.23 | ₩58,794 | ₩58,794 | ₩58,794 | ₩58,794 | 0.00% | 700 |
|---|
| 2026.01.22 | ₩58,337 | ₩58,337 | ₩58,337 | ₩58,337 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩58,337 | ₩58,337 | ₩58,337 | ₩58,337 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩58,337 | ₩58,337 | ₩58,337 | ₩58,337 | 0.00% | 400 |
|---|
| 2026.01.16 | ₩58,337 | ₩58,672 | ₩58,337 | ₩58,672 | +0.57% | 800 |
|---|
| 2026.01.15 | ₩58,161 | ₩58,161 | ₩58,068 | ₩58,068 | -0.16% | 1.3천 |
|---|
| 2026.01.14 | ₩57,744 | ₩58,337 | ₩57,744 | ₩58,122 | +0.65% | 1.4천 |
|---|
| 2026.01.13 | ₩59,691 | ₩59,691 | ₩57,974 | ₩58,477 | -2.03% | 2.2천 |
|---|
| 2026.01.12 | ₩59,570 | ₩59,570 | ₩59,570 | ₩59,570 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩59,570 | ₩59,570 | ₩59,570 | ₩59,570 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩58,658 | ₩59,570 | ₩58,658 | ₩59,570 | +1.55% | 1.5천 |
|---|
| 2026.01.07 | ₩59,385 | ₩59,385 | ₩57,679 | ₩58,645 | -1.25% | 2천 |
|---|
| 2026.01.06 | ₩60,348 | ₩60,348 | ₩60,348 | ₩60,348 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩60,348 | ₩60,348 | ₩60,348 | ₩60,348 | 0.00% | 1.2천 |
|---|
| 2026.01.02 | ₩60,885 | ₩61,287 | ₩60,120 | ₩60,120 | -1.26% | 1.9천 |
|---|
| 2025.12.31 | ₩57,710 | ₩60,764 | ₩57,710 | ₩59,248 | +2.67% | 4천 |
|---|
| 2025.12.30 | ₩60,764 | ₩60,764 | ₩60,764 | ₩60,764 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩61,689 | ₩61,689 | ₩60,764 | ₩60,764 | -1.50% | 1.3천 |
|---|
| 2025.12.26 | ₩59,678 | ₩61,354 | ₩59,678 | ₩60,348 | +1.12% | 1.9천 |
|---|
| 2025.12.24 | ₩61,754 | ₩61,756 | ₩61,754 | ₩61,756 | +0.00% | 1천 |
|---|
| 2025.12.23 | ₩60,787 | ₩61,264 | ₩60,787 | ₩60,791 | +0.01% | 1.2천 |
|---|
| 2025.12.22 | ₩61,019 | ₩61,019 | ₩60,362 | ₩60,415 | -0.99% | 1.7천 |
|---|
| 2025.12.19 | ₩61,469 | ₩61,475 | ₩61,469 | ₩61,475 | +0.01% | 1.8천 |
|---|
| 2025.12.18 | ₩57,076 | ₩57,076 | ₩57,076 | ₩57,076 | 0.00% | 800 |
|---|
| 2025.12.17 | ₩60,348 | ₩62,615 | ₩59,999 | ₩59,999 | -0.58% | 2.1천 |
|---|
| 2025.12.16 | ₩57,666 | ₩62,092 | ₩57,666 | ₩60,026 | +4.09% | 1.8천 |
|---|
| 2025.12.15 | ₩59,007 | ₩59,450 | ₩58,705 | ₩59,450 | +0.75% | 1.5천 |
|---|
| 2025.12.12 | ₩58,350 | ₩58,994 | ₩58,001 | ₩58,337 | -0.02% | 2.7천 |
|---|
| 2025.12.11 | ₩55,654 | ₩55,654 | ₩55,654 | ₩55,654 | 0.00% | 500 |
|---|
| 2025.12.10 | ₩55,869 | ₩55,869 | ₩55,869 | ₩55,869 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩56,325 | ₩56,325 | ₩55,869 | ₩55,869 | -0.81% | 1.8천 |
|---|
| 2025.12.08 | ₩55,813 | ₩55,813 | ₩55,813 | ₩55,813 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩55,843 | ₩55,843 | ₩55,843 | ₩55,843 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩58,269 | ₩58,337 | ₩58,269 | ₩58,337 | +0.12% | 500 |
|---|
| 2025.12.03 | ₩57,498 | ₩57,666 | ₩57,498 | ₩57,666 | +0.29% | 500 |
|---|
| 2025.12.02 | ₩54,984 | ₩58,209 | ₩54,984 | ₩58,209 | +5.87% | 400 |
|---|
| 2025.12.01 | ₩57,264 | ₩57,331 | ₩57,264 | ₩57,331 | +0.12% | 2.1천 |
|---|
| 2025.11.28 | ₩56,915 | ₩56,915 | ₩56,915 | ₩56,915 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩54,984 | ₩56,918 | ₩54,984 | ₩56,915 | +3.51% | 1천 |
|---|
| 2025.11.25 | ₩56,367 | ₩57,331 | ₩56,367 | ₩57,331 | +1.71% | 500 |
|---|
| 2025.11.24 | ₩57,666 | ₩57,666 | ₩57,666 | ₩57,666 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩54,984 | ₩57,666 | ₩54,984 | ₩57,666 | +4.88% | 1.3천 |
|---|
| 2025.11.20 | ₩57,163 | ₩57,163 | ₩57,163 | ₩57,163 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩57,163 | ₩57,163 | ₩57,163 | ₩57,163 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩56,975 | ₩56,995 | ₩56,975 | ₩56,995 | +0.04% | 700 |
|---|
| 2025.11.17 | ₩56,325 | ₩56,325 | ₩55,856 | ₩56,171 | -0.27% | 2천 |
|---|
| 2025.11.14 | ₩56,853 | ₩56,853 | ₩56,853 | ₩56,853 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩57,666 | ₩57,666 | ₩56,853 | ₩56,853 | -1.41% | 600 |
|---|
| 2025.11.12 | ₩58,323 | ₩58,323 | ₩58,323 | ₩58,323 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩58,323 | ₩58,323 | ₩58,323 | ₩58,323 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩58,323 | ₩58,323 | ₩58,323 | ₩58,323 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩58,323 | ₩58,323 | ₩58,323 | ₩58,323 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩57,502 | ₩58,323 | ₩56,928 | ₩56,928 | -1.00% | 2.3천 |
|---|
| 2025.11.05 | ₩57,063 | ₩58,337 | ₩56,660 | ₩56,660 | -0.71% | 2.6천 |
|---|
| 2025.11.04 | ₩56,486 | ₩57,901 | ₩56,486 | ₩57,901 | +2.50% | 800 |
|---|
| 2025.11.03 | ₩56,915 | ₩56,915 | ₩56,915 | ₩56,915 | 0.00% | 800 |
|---|
| 2025.10.31 | ₩58,444 | ₩58,444 | ₩58,444 | ₩58,444 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩57,787 | ₩58,444 | ₩57,787 | ₩58,444 | +1.14% | 300 |
|---|
| 2025.10.29 | ₩57,666 | ₩58,303 | ₩57,666 | ₩57,666 | 0.00% | 1.7천 |
|---|
| 2025.10.28 | ₩57,666 | ₩57,666 | ₩57,666 | ₩57,666 | 0.00% | 1천 |
|---|
| 2025.10.27 | ₩58,833 | ₩58,833 | ₩56,057 | ₩57,532 | -2.21% | 1.2만 |
|---|
| 2025.10.24 | ₩59,832 | ₩59,832 | ₩59,020 | ₩59,141 | -1.15% | 2천 |
|---|
| 2025.10.23 | ₩60,797 | ₩60,851 | ₩60,348 | ₩60,771 | -0.04% | 1.7천 |
|---|
| 2025.10.22 | ₩60,348 | ₩60,348 | ₩60,348 | ₩60,348 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩60,014 | ₩60,482 | ₩59,570 | ₩60,348 | +0.56% | 3.1천 |
|---|
| 2025.10.20 | ₩63,002 | ₩63,002 | ₩60,348 | ₩60,348 | -4.21% | 2.3천 |
|---|
| 2025.10.17 | ₩60,697 | ₩61,768 | ₩60,315 | ₩61,768 | +1.77% | 1.2만 |
|---|
| 2025.10.16 | ₩60,952 | ₩61,948 | ₩60,952 | ₩61,019 | +0.11% | 1.1천 |
|---|
| 2025.10.15 | ₩61,756 | ₩62,085 | ₩60,952 | ₩62,085 | +0.53% | 800 |
|---|
| 2025.10.14 | ₩64,291 | ₩64,291 | ₩64,291 | ₩64,291 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩61,622 | ₩64,291 | ₩61,609 | ₩64,291 | +4.33% | 1.3천 |
|---|
| 2025.10.10 | ₩62,494 | ₩62,494 | ₩62,494 | ₩62,494 | 0.00% | 0 |
|---|