시장 데이터를 불러오는 중
전체 종목
PhenixFIN Corporation - 5.25% Notes due 2028 과거 주가
PhenixFIN Corporation - 5.25% Notes due 2028 · PFXNZ · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PhenixFIN Corporation - 5.25% Notes due 2028 · PFXNZ · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,155 | ₩32,275 | ₩32,128 | ₩32,275 | +0.38% | 2.6천 |
| 2026.10.08 | ₩32,115 | ₩32,115 | ₩32,061 | ₩32,061 | -0.17% | 400 |
| 2026.10.07 | ₩32,108 | ₩32,108 | ₩32,108 | ₩32,108 | 0.00% | 500 |
| 2026.10.06 | ₩32,094 | ₩32,141 | ₩32,094 | ₩32,141 | +0.15% | 500 |
| 2026.10.05 | ₩32,101 | ₩32,101 | ₩32,074 | ₩32,101 | 0.00% | 700 |
| 2026.10.02 | ₩32,316 | ₩32,316 | ₩32,115 | ₩32,115 | -0.62% | 2.4만 |
| 2026.10.01 | ₩32,182 | ₩32,235 | ₩32,182 | ₩32,235 | +0.17% | 500 |
| 2026.09.30 | ₩32,222 | ₩32,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,188 |
| -0.10% |
| 1.8천 |
| 2026.09.29 | ₩32,068 | ₩32,068 | ₩32,068 | ₩32,068 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,235 | ₩32,235 | ₩32,235 | ₩32,235 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩32,235 | ₩32,235 | ₩32,235 | ₩32,235 | 0.00% | 400 |
|---|
| 2026.09.24 | ₩32,249 | ₩32,450 | ₩32,048 | ₩32,048 | -0.62% | 3.2만 |
|---|
| 2026.09.23 | ₩32,450 | ₩32,450 | ₩32,450 | ₩32,450 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩32,450 | ₩32,450 | ₩32,436 | ₩32,450 | 0.00% | 2.2천 |
|---|
| 2026.09.21 | ₩32,302 | ₩32,316 | ₩32,302 | ₩32,316 | +0.04% | 800 |
|---|
| 2026.09.18 | ₩32,168 | ₩32,168 | ₩32,168 | ₩32,168 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩32,222 | ₩32,222 | ₩32,168 | ₩32,168 | -0.17% | 2.3천 |
|---|
| 2026.09.16 | ₩32,293 | ₩32,293 | ₩32,293 | ₩32,293 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩32,293 | ₩32,293 | ₩32,293 | ₩32,293 | 0.00% | 400 |
|---|
| 2026.09.14 | ₩32,155 | ₩32,155 | ₩32,141 | ₩32,141 | -0.04% | 300 |
|---|
| 2026.09.11 | ₩32,182 | ₩32,182 | ₩32,175 | ₩32,182 | 0.00% | 1.5천 |
|---|
| 2026.09.10 | ₩32,168 | ₩32,182 | ₩32,168 | ₩32,182 | +0.04% | 1.1천 |
|---|
| 2026.09.09 | ₩32,182 | ₩32,182 | ₩32,128 | ₩32,128 | -0.17% | 500 |
|---|
| 2026.09.08 | ₩32,222 | ₩32,249 | ₩32,195 | ₩32,195 | -0.08% | 1.7천 |
|---|
| 2026.09.04 | ₩32,249 | ₩32,249 | ₩32,249 | ₩32,249 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩32,208 | ₩32,208 | ₩32,208 | ₩32,208 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩32,316 | ₩32,316 | ₩32,235 | ₩32,255 | -0.19% | 2.4천 |
|---|
| 2026.09.01 | ₩32,316 | ₩32,316 | ₩32,282 | ₩32,282 | -0.10% | 5.1천 |
|---|
| 2026.08.31 | ₩32,316 | ₩32,316 | ₩32,316 | ₩32,316 | 0.00% | 1.1천 |
|---|
| 2026.08.28 | ₩32,115 | ₩33,482 | ₩32,115 | ₩32,289 | +0.54% | 1.4만 |
|---|
| 2026.08.27 | ₩32,182 | ₩32,182 | ₩32,148 | ₩32,156 | -0.08% | 2.3천 |
|---|
| 2026.08.26 | ₩32,115 | ₩32,182 | ₩32,115 | ₩32,148 | +0.10% | 4.1천 |
|---|
| 2026.08.25 | ₩32,182 | ₩32,182 | ₩32,182 | ₩32,182 | 0.00% | 700 |
|---|
| 2026.08.24 | ₩32,141 | ₩32,141 | ₩32,141 | ₩32,141 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩32,141 | ₩32,141 | ₩32,141 | ₩32,141 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩32,141 | ₩32,141 | ₩32,141 | ₩32,141 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩32,141 | ₩32,168 | ₩32,141 | ₩32,141 | 0.00% | 700 |
|---|
| 2026.08.18 | ₩32,182 | ₩32,182 | ₩32,182 | ₩32,182 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩32,088 | ₩32,182 | ₩32,088 | ₩32,182 | +0.29% | 7.9천 |
|---|
| 2026.08.14 | ₩32,115 | ₩32,182 | ₩31,980 | ₩31,980 | -0.42% | 2.4천 |
|---|
| 2026.08.13 | ₩31,927 | ₩32,048 | ₩31,913 | ₩32,048 | +0.38% | 5.9천 |
|---|
| 2026.08.12 | ₩32,115 | ₩32,115 | ₩31,913 | ₩31,913 | -0.63% | 6.5천 |
|---|
| 2026.08.11 | ₩32,048 | ₩32,048 | ₩32,048 | ₩32,048 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩32,182 | ₩32,182 | ₩32,048 | ₩32,048 | -0.42% | 700 |
|---|
| 2026.08.07 | ₩32,182 | ₩32,182 | ₩32,182 | ₩32,182 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩32,115 | ₩32,182 | ₩32,115 | ₩32,182 | +0.21% | 600 |
|---|
| 2026.08.05 | ₩31,913 | ₩31,954 | ₩31,913 | ₩31,954 | +0.13% | 600 |
|---|
| 2026.08.04 | ₩31,913 | ₩31,913 | ₩31,913 | ₩31,913 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩31,913 | ₩31,913 | ₩31,913 | ₩31,913 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩31,913 | ₩31,913 | ₩31,913 | ₩31,913 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩31,913 | ₩31,913 | ₩31,913 | ₩31,913 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩31,913 | ₩31,927 | ₩31,913 | ₩31,913 | 0.00% | 500 |
|---|
| 2026.07.28 | ₩32,094 | ₩32,182 | ₩32,094 | ₩32,182 | +0.27% | 400 |
|---|
| 2026.07.27 | ₩31,913 | ₩32,094 | ₩31,913 | ₩32,094 | +0.57% | 200 |
|---|
| 2026.07.24 | ₩31,940 | ₩32,208 | ₩31,927 | ₩32,208 | +0.84% | 1천 |
|---|
| 2026.07.23 | ₩32,074 | ₩32,208 | ₩32,074 | ₩32,208 | +0.42% | 700 |
|---|
| 2026.07.22 | ₩32,061 | ₩32,061 | ₩32,061 | ₩32,061 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩31,833 | ₩31,833 | ₩31,833 | ₩31,833 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩31,806 | ₩31,873 | ₩31,806 | ₩31,833 | +0.08% | 1.4천 |
|---|
| 2026.07.17 | ₩32,141 | ₩32,141 | ₩32,141 | ₩32,141 | 0.00% | 1천 |
|---|
| 2026.07.16 | ₩32,074 | ₩32,074 | ₩32,074 | ₩32,074 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,913 | ₩31,913 | ₩31,913 | ₩31,913 | 0.00% | 2.5천 |
|---|
| 2026.07.14 | ₩32,128 | ₩32,128 | ₩32,128 | ₩32,128 | 0.00% | 400 |
|---|
| 2026.07.13 | ₩32,074 | ₩32,115 | ₩32,074 | ₩32,115 | +0.13% | 400 |
|---|
| 2026.07.10 | ₩32,088 | ₩32,088 | ₩32,088 | ₩32,088 | 0.00% | 800 |
|---|
| 2026.07.09 | ₩32,141 | ₩32,171 | ₩32,068 | ₩32,115 | -0.08% | 2.8천 |
|---|
| 2026.07.08 | ₩32,060 | ₩32,060 | ₩32,048 | ₩32,048 | -0.04% | 1.1천 |
|---|
| 2026.07.07 | ₩32,061 | ₩32,061 | ₩32,061 | ₩32,061 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩32,005 | ₩32,161 | ₩32,005 | ₩32,048 | +0.13% | 1.4천 |
|---|
| 2026.07.02 | ₩32,309 | ₩32,309 | ₩32,309 | ₩32,309 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩32,249 | ₩32,309 | ₩32,242 | ₩32,309 | +0.19% | 1.6천 |
|---|
| 2026.06.30 | ₩32,182 | ₩32,182 | ₩32,182 | ₩32,182 | 0.00% | 400 |
|---|
| 2026.06.29 | ₩32,128 | ₩32,128 | ₩32,128 | ₩32,128 | 0.00% | 500 |
|---|
| 2026.06.26 | ₩32,115 | ₩32,128 | ₩32,007 | ₩32,007 | -0.33% | 1.1천 |
|---|
| 2026.06.25 | ₩32,108 | ₩32,108 | ₩32,108 | ₩32,108 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩32,108 | ₩32,108 | ₩32,108 | ₩32,108 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩32,161 | ₩32,161 | ₩32,108 | ₩32,108 | -0.17% | 1천 |
|---|
| 2026.06.22 | ₩32,034 | ₩32,034 | ₩32,034 | ₩32,034 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩31,980 | ₩32,005 | ₩31,980 | ₩32,005 | +0.08% | 1.2천 |
|---|
| 2026.06.17 | ₩31,980 | ₩31,980 | ₩31,980 | ₩31,980 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩31,980 | ₩31,980 | ₩31,980 | ₩31,980 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩31,980 | ₩31,980 | ₩31,980 | ₩31,980 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩31,980 | ₩31,980 | ₩31,980 | ₩31,980 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩31,954 | ₩31,954 | ₩31,954 | ₩31,954 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩32,249 | ₩32,249 | ₩31,927 | ₩31,940 | -0.96% | 2.1천 |
|---|
| 2026.06.09 | ₩31,901 | ₩31,940 | ₩31,860 | ₩31,873 | -0.09% | 2.5천 |
|---|
| 2026.06.08 | ₩32,048 | ₩32,048 | ₩31,873 | ₩32,048 | 0.00% | 5.8천 |
|---|
| 2026.06.05 | ₩32,061 | ₩32,061 | ₩32,061 | ₩32,061 | 0.00% | 1.1천 |
|---|
| 2026.06.04 | ₩32,061 | ₩32,262 | ₩32,061 | ₩32,262 | +0.63% | 4.5천 |
|---|
| 2026.06.03 | ₩32,068 | ₩32,068 | ₩32,068 | ₩32,068 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩32,068 | ₩32,068 | ₩32,068 | ₩32,068 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩32,048 | ₩32,155 | ₩32,034 | ₩32,155 | +0.33% | 4.1천 |
|---|
| 2026.05.29 | ₩32,048 | ₩32,048 | ₩31,940 | ₩32,048 | 0.00% | 1.2천 |
|---|
| 2026.05.28 | ₩32,048 | ₩32,048 | ₩32,048 | ₩32,048 | 0.00% | 1.6천 |
|---|
| 2026.05.27 | ₩31,947 | ₩31,947 | ₩31,947 | ₩31,947 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩32,034 | ₩32,048 | ₩31,982 | ₩31,982 | -0.16% | 1천 |
|---|
| 2026.05.22 | ₩31,887 | ₩31,960 | ₩31,873 | ₩31,960 | +0.23% | 1.4천 |
|---|
| 2026.05.21 | ₩32,048 | ₩32,048 | ₩32,048 | ₩32,048 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩32,048 | ₩32,048 | ₩32,048 | ₩32,048 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩32,048 | ₩32,048 | ₩32,048 | ₩32,048 | 0.00% | 1.8천 |
|---|
| 2026.05.18 | ₩31,850 | ₩32,048 | ₩31,850 | ₩31,960 | +0.35% | 3천 |
|---|
| 2026.05.15 | ₩32,048 | ₩32,048 | ₩32,048 | ₩32,048 | 0.00% | 500 |
|---|
| 2026.05.14 | ₩32,048 | ₩32,048 | ₩32,048 | ₩32,048 | 0.00% | 700 |
|---|
| 2026.05.13 | ₩31,987 | ₩32,128 | ₩31,967 | ₩32,048 | +0.19% | 1.1만 |
|---|
| 2026.05.12 | ₩32,001 | ₩32,001 | ₩32,001 | ₩32,001 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩32,001 | ₩32,001 | ₩32,001 | ₩32,001 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩31,846 | ₩32,001 | ₩31,846 | ₩32,001 | +0.48% | 1천 |
|---|
| 2026.05.07 | ₩31,833 | ₩32,021 | ₩31,833 | ₩32,021 | +0.59% | 12.3만 |
|---|
| 2026.05.06 | ₩31,980 | ₩32,182 | ₩31,846 | ₩31,846 | -0.42% | 1만 |
|---|
| 2026.05.05 | ₩32,182 | ₩32,182 | ₩32,164 | ₩32,164 | -0.05% | 700 |
|---|
| 2026.05.04 | ₩32,423 | ₩32,423 | ₩32,423 | ₩32,423 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩32,275 | ₩32,450 | ₩32,275 | ₩32,423 | +0.46% | 1.5천 |
|---|
| 2026.04.30 | ₩32,309 | ₩32,309 | ₩32,309 | ₩32,309 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩32,309 | ₩32,309 | ₩32,309 | ₩32,309 | 0.00% | 1.2천 |
|---|
| 2026.04.28 | ₩32,340 | ₩32,340 | ₩32,340 | ₩32,340 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩32,107 | ₩32,450 | ₩32,048 | ₩32,340 | +0.73% | 29.1만 |
|---|
| 2026.04.24 | ₩31,994 | ₩32,128 | ₩31,860 | ₩32,128 | +0.42% | 1.8천 |
|---|
| 2026.04.23 | ₩31,913 | ₩31,913 | ₩31,913 | ₩31,913 | 0.00% | 1천 |
|---|
| 2026.04.22 | ₩32,007 | ₩32,021 | ₩31,994 | ₩32,021 | +0.04% | 500 |
|---|
| 2026.04.21 | ₩31,940 | ₩31,940 | ₩31,940 | ₩31,940 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩31,954 | ₩31,954 | ₩31,940 | ₩31,940 | -0.04% | 900 |
|---|
| 2026.04.17 | ₩31,940 | ₩32,088 | ₩31,934 | ₩31,940 | 0.00% | 1.6천 |
|---|
| 2026.04.16 | ₩31,860 | ₩31,860 | ₩31,846 | ₩31,846 | -0.04% | 800 |
|---|
| 2026.04.15 | ₩31,605 | ₩31,806 | ₩31,592 | ₩31,706 | +0.32% | 4.9천 |
|---|
| 2026.04.14 | ₩31,940 | ₩31,940 | ₩31,940 | ₩31,940 | 0.00% | 600 |
|---|
| 2026.04.13 | ₩31,846 | ₩31,846 | ₩31,813 | ₩31,846 | 0.00% | 3.4천 |
|---|
| 2026.04.10 | ₩31,846 | ₩31,846 | ₩31,826 | ₩31,846 | 0.00% | 4.1천 |
|---|
| 2026.04.09 | ₩31,793 | ₩31,846 | ₩31,793 | ₩31,846 | +0.17% | 2.6천 |
|---|
| 2026.04.08 | ₩31,820 | ₩31,820 | ₩31,820 | ₩31,820 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩31,820 | ₩31,820 | ₩31,820 | ₩31,820 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩31,820 | ₩31,820 | ₩31,820 | ₩31,820 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩31,773 | ₩31,773 | ₩31,773 | ₩31,773 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩31,806 | ₩31,846 | ₩31,773 | ₩31,773 | -0.11% | 4.9천 |
|---|
| 2026.03.31 | ₩31,511 | ₩31,806 | ₩31,511 | ₩31,806 | +0.94% | 1.1천 |
|---|
| 2026.03.30 | ₩31,699 | ₩31,699 | ₩31,618 | ₩31,632 | -0.21% | 3.1천 |
|---|
| 2026.03.27 | ₩31,820 | ₩31,820 | ₩31,820 | ₩31,820 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩31,793 | ₩31,793 | ₩31,793 | ₩31,793 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩31,498 | ₩31,618 | ₩31,484 | ₩31,618 | +0.38% | 3.1천 |
|---|
| 2026.03.24 | ₩31,578 | ₩31,578 | ₩31,471 | ₩31,471 | -0.34% | 1.7만 |
|---|
| 2026.03.23 | ₩32,048 | ₩32,048 | ₩32,048 | ₩32,048 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩32,155 | ₩32,155 | ₩32,048 | ₩32,048 | -0.33% | 700 |
|---|
| 2026.03.19 | ₩32,115 | ₩32,115 | ₩32,115 | ₩32,115 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩32,128 | ₩32,128 | ₩32,115 | ₩32,115 | -0.04% | 400 |
|---|
| 2026.03.17 | ₩32,249 | ₩32,403 | ₩32,115 | ₩32,168 | -0.25% | 3.2천 |
|---|
| 2026.03.16 | ₩32,316 | ₩32,316 | ₩32,316 | ₩32,316 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩32,316 | ₩32,316 | ₩32,316 | ₩32,316 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩32,115 | ₩32,115 | ₩32,101 | ₩32,101 | -0.04% | 1.2천 |
|---|
| 2026.03.11 | ₩32,195 | ₩32,195 | ₩32,195 | ₩32,195 | 0.00% | 1.1천 |
|---|
| 2026.03.10 | ₩32,316 | ₩32,316 | ₩32,182 | ₩32,182 | -0.41% | 1.9천 |
|---|
| 2026.03.09 | ₩32,195 | ₩32,329 | ₩32,141 | ₩32,249 | +0.17% | 6.2천 |
|---|
| 2026.03.06 | ₩32,081 | ₩32,182 | ₩32,048 | ₩32,168 | +0.27% | 1.5천 |
|---|
| 2026.03.05 | ₩32,115 | ₩32,115 | ₩32,115 | ₩32,115 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩31,934 | ₩32,115 | ₩31,934 | ₩32,115 | +0.57% | 1.8천 |
|---|
| 2026.03.03 | ₩31,938 | ₩32,060 | ₩31,846 | ₩32,060 | +0.38% | 2.2천 |
|---|
| 2026.03.02 | ₩31,773 | ₩31,846 | ₩31,773 | ₩31,846 | +0.23% | 600 |
|---|
| 2026.02.27 | ₩31,940 | ₩31,940 | ₩31,820 | ₩31,925 | -0.05% | 900 |
|---|
| 2026.02.26 | ₩32,289 | ₩32,289 | ₩32,289 | ₩32,289 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩32,316 | ₩32,316 | ₩32,195 | ₩32,289 | -0.08% | 2.2천 |
|---|
| 2026.02.24 | ₩32,198 | ₩32,198 | ₩32,195 | ₩32,195 | -0.01% | 300 |
|---|
| 2026.02.23 | ₩32,182 | ₩32,182 | ₩32,182 | ₩32,182 | 0.00% | 500 |
|---|
| 2026.02.20 | ₩32,001 | ₩32,001 | ₩32,001 | ₩32,001 | 0.00% | 500 |
|---|
| 2026.02.19 | ₩32,119 | ₩32,119 | ₩32,119 | ₩32,119 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩32,048 | ₩32,048 | ₩32,048 | ₩32,048 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩32,048 | ₩32,048 | ₩32,048 | ₩32,048 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩31,913 | ₩31,913 | ₩31,913 | ₩31,913 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩31,913 | ₩31,913 | ₩31,913 | ₩31,913 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩31,900 | ₩31,900 | ₩31,900 | ₩31,900 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩31,900 | ₩31,900 | ₩31,900 | ₩31,900 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩31,766 | ₩32,048 | ₩31,766 | ₩32,048 | +0.89% | 300 |
|---|
| 2026.02.06 | ₩31,840 | ₩31,840 | ₩31,840 | ₩31,840 | 0.00% | 1천 |
|---|
| 2026.02.05 | ₩31,919 | ₩31,919 | ₩31,919 | ₩31,919 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩31,913 | ₩31,919 | ₩31,913 | ₩31,919 | +0.02% | 1.4천 |
|---|
| 2026.02.03 | ₩31,726 | ₩31,913 | ₩31,685 | ₩31,685 | -0.13% | 4.9천 |
|---|
| 2026.02.02 | ₩31,685 | ₩31,685 | ₩31,685 | ₩31,685 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩31,685 | ₩31,685 | ₩31,685 | ₩31,685 | 0.00% | 400 |
|---|
| 2026.01.29 | ₩31,645 | ₩31,645 | ₩31,645 | ₩31,645 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩31,900 | ₩31,900 | ₩31,900 | ₩31,900 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩32,048 | ₩32,048 | ₩31,779 | ₩31,779 | -0.84% | 6천 |
|---|
| 2026.01.26 | ₩31,887 | ₩31,980 | ₩31,846 | ₩31,967 | +0.25% | 3.6천 |
|---|
| 2026.01.23 | ₩31,913 | ₩32,021 | ₩31,913 | ₩31,940 | +0.08% | 1.7천 |
|---|
| 2026.01.22 | ₩31,806 | ₩31,954 | ₩31,779 | ₩31,846 | +0.13% | 2.6천 |
|---|
| 2026.01.21 | ₩31,967 | ₩31,967 | ₩31,967 | ₩31,967 | 0.00% | 500 |
|---|
| 2026.01.20 | ₩31,779 | ₩32,074 | ₩31,779 | ₩32,022 | +0.76% | 8.4천 |
|---|
| 2026.01.16 | ₩31,659 | ₩31,858 | ₩31,659 | ₩31,858 | +0.63% | 5.1천 |
|---|
| 2026.01.15 | ₩31,659 | ₩31,799 | ₩31,578 | ₩31,632 | -0.08% | 1.7만 |
|---|
| 2026.01.14 | ₩31,940 | ₩31,967 | ₩31,940 | ₩31,967 | +0.08% | 2.9천 |
|---|
| 2026.01.13 | ₩31,793 | ₩31,927 | ₩31,793 | ₩31,927 | +0.42% | 3.7천 |
|---|
| 2026.01.12 | ₩31,826 | ₩31,927 | ₩31,826 | ₩31,927 | +0.32% | 1.1천 |
|---|
| 2026.01.09 | ₩31,838 | ₩31,838 | ₩31,838 | ₩31,838 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩31,779 | ₩31,860 | ₩31,773 | ₩31,838 | +0.19% | 3.5천 |
|---|
| 2026.01.07 | ₩31,699 | ₩31,712 | ₩31,699 | ₩31,712 | +0.04% | 1.4천 |
|---|
| 2026.01.06 | ₩31,818 | ₩31,820 | ₩31,818 | ₩31,820 | +0.00% | 1.3천 |
|---|
| 2026.01.05 | ₩31,757 | ₩31,857 | ₩31,757 | ₩31,821 | +0.20% | 1천 |
|---|
| 2026.01.02 | ₩31,860 | ₩31,860 | ₩31,632 | ₩31,766 | -0.29% | 800 |
|---|
| 2025.12.31 | ₩31,766 | ₩31,806 | ₩31,712 | ₩31,793 | +0.08% | 6천 |
|---|
| 2025.12.30 | ₩31,677 | ₩31,712 | ₩31,618 | ₩31,712 | +0.11% | 7천 |
|---|
| 2025.12.29 | ₩31,632 | ₩31,793 | ₩31,632 | ₩31,793 | +0.51% | 1천 |
|---|
| 2025.12.26 | ₩31,719 | ₩31,719 | ₩31,719 | ₩31,719 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩31,719 | ₩31,719 | ₩31,645 | ₩31,645 | -0.23% | 1.6천 |
|---|
| 2025.12.23 | ₩31,712 | ₩31,773 | ₩31,712 | ₩31,773 | +0.19% | 700 |
|---|
| 2025.12.22 | ₩31,672 | ₩31,672 | ₩31,645 | ₩31,645 | -0.08% | 1.5천 |
|---|
| 2025.12.19 | ₩31,484 | ₩31,618 | ₩31,484 | ₩31,618 | +0.43% | 1.1천 |
|---|
| 2025.12.18 | ₩31,458 | ₩31,618 | ₩31,458 | ₩31,618 | +0.51% | 1.1만 |
|---|
| 2025.12.17 | ₩31,578 | ₩31,578 | ₩31,578 | ₩31,578 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩31,618 | ₩31,645 | ₩31,420 | ₩31,578 | -0.13% | 4.3천 |
|---|
| 2025.12.15 | ₩31,511 | ₩31,511 | ₩31,511 | ₩31,511 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩31,511 | ₩31,511 | ₩31,511 | ₩31,511 | 0.00% | 300 |
|---|
| 2025.12.11 | ₩31,538 | ₩31,538 | ₩31,538 | ₩31,538 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩31,511 | ₩31,597 | ₩31,511 | ₩31,538 | +0.09% | 1.9천 |
|---|
| 2025.12.09 | ₩31,404 | ₩31,472 | ₩31,404 | ₩31,472 | +0.22% | 400 |
|---|
| 2025.12.08 | ₩31,417 | ₩31,417 | ₩31,404 | ₩31,404 | -0.04% | 400 |
|---|
| 2025.12.05 | ₩31,511 | ₩31,538 | ₩31,511 | ₩31,538 | +0.09% | 1.1천 |
|---|
| 2025.12.04 | ₩31,377 | ₩31,511 | ₩31,377 | ₩31,377 | 0.00% | 1.1천 |
|---|
| 2025.12.03 | ₩31,310 | ₩31,310 | ₩31,310 | ₩31,310 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩31,377 | ₩31,404 | ₩31,310 | ₩31,310 | -0.21% | 5.4천 |
|---|
| 2025.12.01 | ₩31,444 | ₩31,444 | ₩31,310 | ₩31,388 | -0.18% | 2.3천 |
|---|
| 2025.11.28 | ₩31,431 | ₩31,431 | ₩31,431 | ₩31,431 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩31,424 | ₩31,525 | ₩31,424 | ₩31,431 | +0.02% | 1.8천 |
|---|
| 2025.11.25 | ₩31,458 | ₩31,471 | ₩31,458 | ₩31,471 | +0.04% | 500 |
|---|
| 2025.11.24 | ₩31,337 | ₩31,458 | ₩31,337 | ₩31,458 | +0.39% | 300 |
|---|
| 2025.11.21 | ₩31,551 | ₩31,551 | ₩31,551 | ₩31,551 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩31,618 | ₩31,618 | ₩31,618 | ₩31,618 | 0.00% | 500 |
|---|
| 2025.11.19 | ₩31,431 | ₩31,645 | ₩31,431 | ₩31,645 | +0.68% | 300 |
|---|
| 2025.11.18 | ₩31,431 | ₩31,431 | ₩31,431 | ₩31,431 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩31,444 | ₩31,447 | ₩31,431 | ₩31,431 | -0.04% | 1천 |
|---|
| 2025.11.14 | ₩31,431 | ₩31,431 | ₩31,431 | ₩31,431 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩31,537 | ₩31,537 | ₩31,537 | ₩31,537 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩31,537 | ₩31,537 | ₩31,537 | ₩31,537 | 0.00% | 600 |
|---|
| 2025.11.11 | ₩31,459 | ₩31,605 | ₩31,458 | ₩31,511 | +0.17% | 1.5천 |
|---|
| 2025.11.10 | ₩31,578 | ₩31,578 | ₩31,578 | ₩31,578 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩31,605 | ₩31,659 | ₩31,362 | ₩31,618 | +0.04% | 1.2만 |
|---|
| 2025.11.06 | ₩31,779 | ₩31,852 | ₩31,779 | ₩31,779 | 0.00% | 3.6천 |
|---|
| 2025.11.05 | ₩31,779 | ₩31,913 | ₩31,779 | ₩31,853 | +0.23% | 1.1천 |
|---|
| 2025.11.04 | ₩31,821 | ₩31,828 | ₩31,821 | ₩31,828 | +0.02% | 800 |
|---|
| 2025.11.03 | ₩31,763 | ₩31,806 | ₩31,605 | ₩31,806 | +0.14% | 1.1천 |
|---|
| 2025.10.31 | ₩31,779 | ₩31,779 | ₩31,582 | ₩31,582 | -0.62% | 300 |
|---|
| 2025.10.30 | ₩31,779 | ₩31,779 | ₩31,779 | ₩31,779 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩31,779 | ₩31,779 | ₩31,779 | ₩31,779 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩31,779 | ₩31,779 | ₩31,779 | ₩31,779 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩31,887 | ₩31,887 | ₩31,672 | ₩31,779 | -0.34% | 800 |
|---|
| 2025.10.24 | ₩31,702 | ₩31,702 | ₩31,702 | ₩31,702 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩31,940 | ₩31,940 | ₩31,702 | ₩31,702 | -0.75% | 3.8천 |
|---|
| 2025.10.22 | ₩31,592 | ₩31,592 | ₩31,592 | ₩31,592 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩31,645 | ₩31,753 | ₩31,592 | ₩31,592 | -0.17% | 900 |
|---|
| 2025.10.20 | ₩31,616 | ₩31,616 | ₩31,616 | ₩31,616 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩31,632 | ₩31,695 | ₩31,632 | ₩31,695 | +0.20% | 500 |
|---|
| 2025.10.16 | ₩31,632 | ₩31,645 | ₩31,630 | ₩31,645 | +0.04% | 1.6천 |
|---|
| 2025.10.15 | ₩31,846 | ₩31,846 | ₩31,846 | ₩31,846 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩31,846 | ₩31,846 | ₩31,846 | ₩31,846 | 0.00% | 900 |
|---|
| 2025.10.13 | ₩31,913 | ₩31,913 | ₩31,913 | ₩31,913 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩32,068 | ₩32,068 | ₩32,068 | ₩32,068 | 0.00% | 0 |
|---|