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 | ₩32,010 | ₩32,131 | ₩31,984 | ₩32,131 | +0.38% | 2.6천 |
| 2026.10.08 | ₩31,970 | ₩31,970 | ₩31,917 | ₩31,917 | -0.17% | 400 |
| 2026.10.07 | ₩31,964 | ₩31,964 | ₩31,964 | ₩31,964 | 0.00% | 500 |
| 2026.10.06 | ₩31,950 | ₩31,997 | ₩31,950 | ₩31,997 | +0.15% | 500 |
| 2026.10.05 | ₩31,957 | ₩31,957 | ₩31,930 | ₩31,957 | 0.00% | 700 |
| 2026.10.02 | ₩32,171 | ₩32,171 | ₩31,970 | ₩31,970 | -0.62% | 2.4만 |
| 2026.10.01 | ₩32,037 | ₩32,091 | ₩32,037 | ₩32,091 | +0.17% | 500 |
| 2026.09.30 | ₩32,077 | ₩32,091 | ₩31,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,044 |
| -0.10% |
| 1.8천 |
| 2026.09.29 | ₩31,924 | ₩31,924 | ₩31,924 | ₩31,924 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,091 | ₩32,091 | ₩32,091 | ₩32,091 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩32,091 | ₩32,091 | ₩32,091 | ₩32,091 | 0.00% | 400 |
|---|
| 2026.09.24 | ₩32,104 | ₩32,304 | ₩31,904 | ₩31,904 | -0.62% | 3.2만 |
|---|
| 2026.09.23 | ₩32,304 | ₩32,304 | ₩32,304 | ₩32,304 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩32,304 | ₩32,304 | ₩32,291 | ₩32,304 | 0.00% | 2.2천 |
|---|
| 2026.09.21 | ₩32,157 | ₩32,171 | ₩32,157 | ₩32,171 | +0.04% | 800 |
|---|
| 2026.09.18 | ₩32,024 | ₩32,024 | ₩32,024 | ₩32,024 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩32,077 | ₩32,077 | ₩32,024 | ₩32,024 | -0.17% | 2.3천 |
|---|
| 2026.09.16 | ₩32,148 | ₩32,148 | ₩32,148 | ₩32,148 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩32,148 | ₩32,148 | ₩32,148 | ₩32,148 | 0.00% | 400 |
|---|
| 2026.09.14 | ₩32,010 | ₩32,010 | ₩31,997 | ₩31,997 | -0.04% | 300 |
|---|
| 2026.09.11 | ₩32,037 | ₩32,037 | ₩32,030 | ₩32,037 | 0.00% | 1.5천 |
|---|
| 2026.09.10 | ₩32,024 | ₩32,037 | ₩32,024 | ₩32,037 | +0.04% | 1.1천 |
|---|
| 2026.09.09 | ₩32,037 | ₩32,037 | ₩31,984 | ₩31,984 | -0.17% | 500 |
|---|
| 2026.09.08 | ₩32,077 | ₩32,104 | ₩32,050 | ₩32,050 | -0.08% | 1.7천 |
|---|
| 2026.09.04 | ₩32,104 | ₩32,104 | ₩32,104 | ₩32,104 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩32,064 | ₩32,064 | ₩32,064 | ₩32,064 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩32,171 | ₩32,171 | ₩32,091 | ₩32,111 | -0.19% | 2.4천 |
|---|
| 2026.09.01 | ₩32,171 | ₩32,171 | ₩32,137 | ₩32,137 | -0.10% | 5.1천 |
|---|
| 2026.08.31 | ₩32,171 | ₩32,171 | ₩32,171 | ₩32,171 | 0.00% | 1.1천 |
|---|
| 2026.08.28 | ₩31,970 | ₩33,332 | ₩31,970 | ₩32,144 | +0.54% | 1.4만 |
|---|
| 2026.08.27 | ₩32,037 | ₩32,037 | ₩32,004 | ₩32,012 | -0.08% | 2.3천 |
|---|
| 2026.08.26 | ₩31,970 | ₩32,037 | ₩31,970 | ₩32,004 | +0.10% | 4.1천 |
|---|
| 2026.08.25 | ₩32,037 | ₩32,037 | ₩32,037 | ₩32,037 | 0.00% | 700 |
|---|
| 2026.08.24 | ₩31,997 | ₩31,997 | ₩31,997 | ₩31,997 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩31,997 | ₩31,997 | ₩31,997 | ₩31,997 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩31,997 | ₩31,997 | ₩31,997 | ₩31,997 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩31,997 | ₩32,024 | ₩31,997 | ₩31,997 | 0.00% | 700 |
|---|
| 2026.08.18 | ₩32,037 | ₩32,037 | ₩32,037 | ₩32,037 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩31,944 | ₩32,037 | ₩31,944 | ₩32,037 | +0.29% | 7.9천 |
|---|
| 2026.08.14 | ₩31,970 | ₩32,037 | ₩31,837 | ₩31,837 | -0.42% | 2.4천 |
|---|
| 2026.08.13 | ₩31,783 | ₩31,904 | ₩31,770 | ₩31,904 | +0.38% | 5.9천 |
|---|
| 2026.08.12 | ₩31,970 | ₩31,970 | ₩31,770 | ₩31,770 | -0.63% | 6.5천 |
|---|
| 2026.08.11 | ₩31,904 | ₩31,904 | ₩31,904 | ₩31,904 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩32,037 | ₩32,037 | ₩31,904 | ₩31,904 | -0.42% | 700 |
|---|
| 2026.08.07 | ₩32,037 | ₩32,037 | ₩32,037 | ₩32,037 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩31,970 | ₩32,037 | ₩31,970 | ₩32,037 | +0.21% | 600 |
|---|
| 2026.08.05 | ₩31,770 | ₩31,810 | ₩31,770 | ₩31,810 | +0.13% | 600 |
|---|
| 2026.08.04 | ₩31,770 | ₩31,770 | ₩31,770 | ₩31,770 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩31,770 | ₩31,770 | ₩31,770 | ₩31,770 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩31,770 | ₩31,770 | ₩31,770 | ₩31,770 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩31,770 | ₩31,770 | ₩31,770 | ₩31,770 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩31,770 | ₩31,783 | ₩31,770 | ₩31,770 | 0.00% | 500 |
|---|
| 2026.07.28 | ₩31,950 | ₩32,037 | ₩31,950 | ₩32,037 | +0.27% | 400 |
|---|
| 2026.07.27 | ₩31,770 | ₩31,950 | ₩31,770 | ₩31,950 | +0.57% | 200 |
|---|
| 2026.07.24 | ₩31,797 | ₩32,064 | ₩31,783 | ₩32,064 | +0.84% | 1천 |
|---|
| 2026.07.23 | ₩31,930 | ₩32,064 | ₩31,930 | ₩32,064 | +0.42% | 700 |
|---|
| 2026.07.22 | ₩31,917 | ₩31,917 | ₩31,917 | ₩31,917 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩31,690 | ₩31,690 | ₩31,690 | ₩31,690 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩31,663 | ₩31,730 | ₩31,663 | ₩31,690 | +0.08% | 1.4천 |
|---|
| 2026.07.17 | ₩31,997 | ₩31,997 | ₩31,997 | ₩31,997 | 0.00% | 1천 |
|---|
| 2026.07.16 | ₩31,930 | ₩31,930 | ₩31,930 | ₩31,930 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,770 | ₩31,770 | ₩31,770 | ₩31,770 | 0.00% | 2.5천 |
|---|
| 2026.07.14 | ₩31,984 | ₩31,984 | ₩31,984 | ₩31,984 | 0.00% | 400 |
|---|
| 2026.07.13 | ₩31,930 | ₩31,970 | ₩31,930 | ₩31,970 | +0.13% | 400 |
|---|
| 2026.07.10 | ₩31,944 | ₩31,944 | ₩31,944 | ₩31,944 | 0.00% | 800 |
|---|
| 2026.07.09 | ₩31,997 | ₩32,026 | ₩31,924 | ₩31,970 | -0.08% | 2.8천 |
|---|
| 2026.07.08 | ₩31,916 | ₩31,916 | ₩31,904 | ₩31,904 | -0.04% | 1.1천 |
|---|
| 2026.07.07 | ₩31,917 | ₩31,917 | ₩31,917 | ₩31,917 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩31,861 | ₩32,017 | ₩31,861 | ₩31,904 | +0.13% | 1.4천 |
|---|
| 2026.07.02 | ₩32,164 | ₩32,164 | ₩32,164 | ₩32,164 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩32,104 | ₩32,164 | ₩32,097 | ₩32,164 | +0.19% | 1.6천 |
|---|
| 2026.06.30 | ₩32,037 | ₩32,037 | ₩32,037 | ₩32,037 | 0.00% | 400 |
|---|
| 2026.06.29 | ₩31,984 | ₩31,984 | ₩31,984 | ₩31,984 | 0.00% | 500 |
|---|
| 2026.06.26 | ₩31,970 | ₩31,984 | ₩31,864 | ₩31,864 | -0.33% | 1.1천 |
|---|
| 2026.06.25 | ₩31,964 | ₩31,964 | ₩31,964 | ₩31,964 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩31,964 | ₩31,964 | ₩31,964 | ₩31,964 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩32,017 | ₩32,017 | ₩31,964 | ₩31,964 | -0.17% | 1천 |
|---|
| 2026.06.22 | ₩31,890 | ₩31,890 | ₩31,890 | ₩31,890 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩31,837 | ₩31,861 | ₩31,837 | ₩31,861 | +0.08% | 1.2천 |
|---|
| 2026.06.17 | ₩31,837 | ₩31,837 | ₩31,837 | ₩31,837 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩31,837 | ₩31,837 | ₩31,837 | ₩31,837 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩31,837 | ₩31,837 | ₩31,837 | ₩31,837 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩31,837 | ₩31,837 | ₩31,837 | ₩31,837 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩31,810 | ₩31,810 | ₩31,810 | ₩31,810 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩32,104 | ₩32,104 | ₩31,783 | ₩31,797 | -0.96% | 2.1천 |
|---|
| 2026.06.09 | ₩31,758 | ₩31,797 | ₩31,717 | ₩31,730 | -0.09% | 2.5천 |
|---|
| 2026.06.08 | ₩31,904 | ₩31,904 | ₩31,730 | ₩31,904 | 0.00% | 5.8천 |
|---|
| 2026.06.05 | ₩31,917 | ₩31,917 | ₩31,917 | ₩31,917 | 0.00% | 1.1천 |
|---|
| 2026.06.04 | ₩31,917 | ₩32,117 | ₩31,917 | ₩32,117 | +0.63% | 4.5천 |
|---|
| 2026.06.03 | ₩31,924 | ₩31,924 | ₩31,924 | ₩31,924 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩31,924 | ₩31,924 | ₩31,924 | ₩31,924 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩31,904 | ₩32,010 | ₩31,890 | ₩32,010 | +0.33% | 4.1천 |
|---|
| 2026.05.29 | ₩31,904 | ₩31,904 | ₩31,797 | ₩31,904 | 0.00% | 1.2천 |
|---|
| 2026.05.28 | ₩31,904 | ₩31,904 | ₩31,904 | ₩31,904 | 0.00% | 1.6천 |
|---|
| 2026.05.27 | ₩31,804 | ₩31,804 | ₩31,804 | ₩31,804 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩31,890 | ₩31,904 | ₩31,838 | ₩31,838 | -0.16% | 1천 |
|---|
| 2026.05.22 | ₩31,743 | ₩31,817 | ₩31,730 | ₩31,817 | +0.23% | 1.4천 |
|---|
| 2026.05.21 | ₩31,904 | ₩31,904 | ₩31,904 | ₩31,904 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩31,904 | ₩31,904 | ₩31,904 | ₩31,904 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩31,904 | ₩31,904 | ₩31,904 | ₩31,904 | 0.00% | 1.8천 |
|---|
| 2026.05.18 | ₩31,707 | ₩31,904 | ₩31,707 | ₩31,817 | +0.35% | 3천 |
|---|
| 2026.05.15 | ₩31,904 | ₩31,904 | ₩31,904 | ₩31,904 | 0.00% | 500 |
|---|
| 2026.05.14 | ₩31,904 | ₩31,904 | ₩31,904 | ₩31,904 | 0.00% | 700 |
|---|
| 2026.05.13 | ₩31,844 | ₩31,984 | ₩31,824 | ₩31,904 | +0.19% | 1.1만 |
|---|
| 2026.05.12 | ₩31,857 | ₩31,857 | ₩31,857 | ₩31,857 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩31,857 | ₩31,857 | ₩31,857 | ₩31,857 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩31,703 | ₩31,857 | ₩31,703 | ₩31,857 | +0.48% | 1천 |
|---|
| 2026.05.07 | ₩31,690 | ₩31,877 | ₩31,690 | ₩31,877 | +0.59% | 12.3만 |
|---|
| 2026.05.06 | ₩31,837 | ₩32,037 | ₩31,703 | ₩31,703 | -0.42% | 1만 |
|---|
| 2026.05.05 | ₩32,037 | ₩32,037 | ₩32,020 | ₩32,020 | -0.05% | 700 |
|---|
| 2026.05.04 | ₩32,277 | ₩32,277 | ₩32,277 | ₩32,277 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩32,131 | ₩32,304 | ₩32,131 | ₩32,277 | +0.46% | 1.5천 |
|---|
| 2026.04.30 | ₩32,164 | ₩32,164 | ₩32,164 | ₩32,164 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩32,164 | ₩32,164 | ₩32,164 | ₩32,164 | 0.00% | 1.2천 |
|---|
| 2026.04.28 | ₩32,195 | ₩32,195 | ₩32,195 | ₩32,195 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩31,962 | ₩32,304 | ₩31,904 | ₩32,195 | +0.73% | 29.1만 |
|---|
| 2026.04.24 | ₩31,850 | ₩31,984 | ₩31,717 | ₩31,984 | +0.42% | 1.8천 |
|---|
| 2026.04.23 | ₩31,770 | ₩31,770 | ₩31,770 | ₩31,770 | 0.00% | 1천 |
|---|
| 2026.04.22 | ₩31,864 | ₩31,877 | ₩31,850 | ₩31,877 | +0.04% | 500 |
|---|
| 2026.04.21 | ₩31,797 | ₩31,797 | ₩31,797 | ₩31,797 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩31,810 | ₩31,810 | ₩31,797 | ₩31,797 | -0.04% | 900 |
|---|
| 2026.04.17 | ₩31,797 | ₩31,944 | ₩31,790 | ₩31,797 | 0.00% | 1.6천 |
|---|
| 2026.04.16 | ₩31,717 | ₩31,717 | ₩31,703 | ₩31,703 | -0.04% | 800 |
|---|
| 2026.04.15 | ₩31,463 | ₩31,663 | ₩31,450 | ₩31,563 | +0.32% | 4.9천 |
|---|
| 2026.04.14 | ₩31,797 | ₩31,797 | ₩31,797 | ₩31,797 | 0.00% | 600 |
|---|
| 2026.04.13 | ₩31,703 | ₩31,703 | ₩31,670 | ₩31,703 | 0.00% | 3.4천 |
|---|
| 2026.04.10 | ₩31,703 | ₩31,703 | ₩31,683 | ₩31,703 | 0.00% | 4.1천 |
|---|
| 2026.04.09 | ₩31,650 | ₩31,703 | ₩31,650 | ₩31,703 | +0.17% | 2.6천 |
|---|
| 2026.04.08 | ₩31,677 | ₩31,677 | ₩31,677 | ₩31,677 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩31,677 | ₩31,677 | ₩31,677 | ₩31,677 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩31,677 | ₩31,677 | ₩31,677 | ₩31,677 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩31,630 | ₩31,630 | ₩31,630 | ₩31,630 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩31,663 | ₩31,703 | ₩31,630 | ₩31,630 | -0.11% | 4.9천 |
|---|
| 2026.03.31 | ₩31,370 | ₩31,663 | ₩31,370 | ₩31,663 | +0.94% | 1.1천 |
|---|
| 2026.03.30 | ₩31,557 | ₩31,557 | ₩31,476 | ₩31,490 | -0.21% | 3.1천 |
|---|
| 2026.03.27 | ₩31,677 | ₩31,677 | ₩31,677 | ₩31,677 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩31,650 | ₩31,650 | ₩31,650 | ₩31,650 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩31,356 | ₩31,476 | ₩31,343 | ₩31,476 | +0.38% | 3.1천 |
|---|
| 2026.03.24 | ₩31,436 | ₩31,436 | ₩31,330 | ₩31,330 | -0.34% | 1.7만 |
|---|
| 2026.03.23 | ₩31,904 | ₩31,904 | ₩31,904 | ₩31,904 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩32,010 | ₩32,010 | ₩31,904 | ₩31,904 | -0.33% | 700 |
|---|
| 2026.03.19 | ₩31,970 | ₩31,970 | ₩31,970 | ₩31,970 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩31,984 | ₩31,984 | ₩31,970 | ₩31,970 | -0.04% | 400 |
|---|
| 2026.03.17 | ₩32,104 | ₩32,257 | ₩31,970 | ₩32,024 | -0.25% | 3.2천 |
|---|
| 2026.03.16 | ₩32,171 | ₩32,171 | ₩32,171 | ₩32,171 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩32,171 | ₩32,171 | ₩32,171 | ₩32,171 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,970 | ₩31,970 | ₩31,957 | ₩31,957 | -0.04% | 1.2천 |
|---|
| 2026.03.11 | ₩32,050 | ₩32,050 | ₩32,050 | ₩32,050 | 0.00% | 1.1천 |
|---|
| 2026.03.10 | ₩32,171 | ₩32,171 | ₩32,037 | ₩32,037 | -0.41% | 1.9천 |
|---|
| 2026.03.09 | ₩32,050 | ₩32,184 | ₩31,997 | ₩32,104 | +0.17% | 6.2천 |
|---|
| 2026.03.06 | ₩31,937 | ₩32,037 | ₩31,904 | ₩32,024 | +0.27% | 1.5천 |
|---|
| 2026.03.05 | ₩31,970 | ₩31,970 | ₩31,970 | ₩31,970 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩31,790 | ₩31,970 | ₩31,790 | ₩31,970 | +0.57% | 1.8천 |
|---|
| 2026.03.03 | ₩31,794 | ₩31,916 | ₩31,703 | ₩31,916 | +0.38% | 2.2천 |
|---|
| 2026.03.02 | ₩31,630 | ₩31,703 | ₩31,630 | ₩31,703 | +0.23% | 600 |
|---|
| 2026.02.27 | ₩31,797 | ₩31,797 | ₩31,677 | ₩31,782 | -0.05% | 900 |
|---|
| 2026.02.26 | ₩32,144 | ₩32,144 | ₩32,144 | ₩32,144 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩32,171 | ₩32,171 | ₩32,050 | ₩32,144 | -0.08% | 2.2천 |
|---|
| 2026.02.24 | ₩32,053 | ₩32,053 | ₩32,050 | ₩32,050 | -0.01% | 300 |
|---|
| 2026.02.23 | ₩32,037 | ₩32,037 | ₩32,037 | ₩32,037 | 0.00% | 500 |
|---|
| 2026.02.20 | ₩31,857 | ₩31,857 | ₩31,857 | ₩31,857 | 0.00% | 500 |
|---|
| 2026.02.19 | ₩31,974 | ₩31,974 | ₩31,974 | ₩31,974 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩31,904 | ₩31,904 | ₩31,904 | ₩31,904 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩31,904 | ₩31,904 | ₩31,904 | ₩31,904 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩31,770 | ₩31,770 | ₩31,770 | ₩31,770 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩31,770 | ₩31,770 | ₩31,770 | ₩31,770 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩31,757 | ₩31,757 | ₩31,757 | ₩31,757 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩31,757 | ₩31,757 | ₩31,757 | ₩31,757 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩31,623 | ₩31,904 | ₩31,623 | ₩31,904 | +0.89% | 300 |
|---|
| 2026.02.06 | ₩31,697 | ₩31,697 | ₩31,697 | ₩31,697 | 0.00% | 1천 |
|---|
| 2026.02.05 | ₩31,775 | ₩31,775 | ₩31,775 | ₩31,775 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩31,770 | ₩31,775 | ₩31,770 | ₩31,775 | +0.02% | 1.4천 |
|---|
| 2026.02.03 | ₩31,583 | ₩31,770 | ₩31,543 | ₩31,543 | -0.13% | 4.9천 |
|---|
| 2026.02.02 | ₩31,543 | ₩31,543 | ₩31,543 | ₩31,543 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩31,543 | ₩31,543 | ₩31,543 | ₩31,543 | 0.00% | 400 |
|---|
| 2026.01.29 | ₩31,503 | ₩31,503 | ₩31,503 | ₩31,503 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩31,757 | ₩31,757 | ₩31,757 | ₩31,757 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩31,904 | ₩31,904 | ₩31,637 | ₩31,637 | -0.84% | 6천 |
|---|
| 2026.01.26 | ₩31,743 | ₩31,837 | ₩31,703 | ₩31,824 | +0.25% | 3.6천 |
|---|
| 2026.01.23 | ₩31,770 | ₩31,877 | ₩31,770 | ₩31,797 | +0.08% | 1.7천 |
|---|
| 2026.01.22 | ₩31,663 | ₩31,810 | ₩31,637 | ₩31,703 | +0.13% | 2.6천 |
|---|
| 2026.01.21 | ₩31,824 | ₩31,824 | ₩31,824 | ₩31,824 | 0.00% | 500 |
|---|
| 2026.01.20 | ₩31,637 | ₩31,930 | ₩31,637 | ₩31,878 | +0.76% | 8.4천 |
|---|
| 2026.01.16 | ₩31,517 | ₩31,715 | ₩31,517 | ₩31,715 | +0.63% | 5.1천 |
|---|
| 2026.01.15 | ₩31,517 | ₩31,657 | ₩31,436 | ₩31,490 | -0.08% | 1.7만 |
|---|
| 2026.01.14 | ₩31,797 | ₩31,824 | ₩31,797 | ₩31,824 | +0.08% | 2.9천 |
|---|
| 2026.01.13 | ₩31,650 | ₩31,783 | ₩31,650 | ₩31,783 | +0.42% | 3.7천 |
|---|
| 2026.01.12 | ₩31,683 | ₩31,783 | ₩31,683 | ₩31,783 | +0.32% | 1.1천 |
|---|
| 2026.01.09 | ₩31,695 | ₩31,695 | ₩31,695 | ₩31,695 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩31,637 | ₩31,717 | ₩31,630 | ₩31,695 | +0.19% | 3.5천 |
|---|
| 2026.01.07 | ₩31,557 | ₩31,570 | ₩31,557 | ₩31,570 | +0.04% | 1.4천 |
|---|
| 2026.01.06 | ₩31,675 | ₩31,677 | ₩31,675 | ₩31,677 | +0.00% | 1.3천 |
|---|
| 2026.01.05 | ₩31,614 | ₩31,714 | ₩31,614 | ₩31,678 | +0.20% | 1천 |
|---|
| 2026.01.02 | ₩31,717 | ₩31,717 | ₩31,490 | ₩31,623 | -0.29% | 800 |
|---|
| 2025.12.31 | ₩31,623 | ₩31,663 | ₩31,570 | ₩31,650 | +0.08% | 6천 |
|---|
| 2025.12.30 | ₩31,535 | ₩31,570 | ₩31,476 | ₩31,570 | +0.11% | 7천 |
|---|
| 2025.12.29 | ₩31,490 | ₩31,650 | ₩31,490 | ₩31,650 | +0.51% | 1천 |
|---|
| 2025.12.26 | ₩31,577 | ₩31,577 | ₩31,577 | ₩31,577 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩31,577 | ₩31,577 | ₩31,503 | ₩31,503 | -0.23% | 1.6천 |
|---|
| 2025.12.23 | ₩31,570 | ₩31,630 | ₩31,570 | ₩31,630 | +0.19% | 700 |
|---|
| 2025.12.22 | ₩31,530 | ₩31,530 | ₩31,503 | ₩31,503 | -0.08% | 1.5천 |
|---|
| 2025.12.19 | ₩31,343 | ₩31,476 | ₩31,343 | ₩31,476 | +0.43% | 1.1천 |
|---|
| 2025.12.18 | ₩31,316 | ₩31,476 | ₩31,316 | ₩31,476 | +0.51% | 1.1만 |
|---|
| 2025.12.17 | ₩31,436 | ₩31,436 | ₩31,436 | ₩31,436 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩31,476 | ₩31,503 | ₩31,279 | ₩31,436 | -0.13% | 4.3천 |
|---|
| 2025.12.15 | ₩31,370 | ₩31,370 | ₩31,370 | ₩31,370 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩31,370 | ₩31,370 | ₩31,370 | ₩31,370 | 0.00% | 300 |
|---|
| 2025.12.11 | ₩31,396 | ₩31,396 | ₩31,396 | ₩31,396 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩31,370 | ₩31,455 | ₩31,370 | ₩31,396 | +0.09% | 1.9천 |
|---|
| 2025.12.09 | ₩31,263 | ₩31,331 | ₩31,263 | ₩31,331 | +0.22% | 400 |
|---|
| 2025.12.08 | ₩31,276 | ₩31,276 | ₩31,263 | ₩31,263 | -0.04% | 400 |
|---|
| 2025.12.05 | ₩31,370 | ₩31,396 | ₩31,370 | ₩31,396 | +0.09% | 1.1천 |
|---|
| 2025.12.04 | ₩31,236 | ₩31,370 | ₩31,236 | ₩31,236 | 0.00% | 1.1천 |
|---|
| 2025.12.03 | ₩31,169 | ₩31,169 | ₩31,169 | ₩31,169 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩31,236 | ₩31,263 | ₩31,169 | ₩31,169 | -0.21% | 5.4천 |
|---|
| 2025.12.01 | ₩31,303 | ₩31,303 | ₩31,169 | ₩31,247 | -0.18% | 2.3천 |
|---|
| 2025.11.28 | ₩31,290 | ₩31,290 | ₩31,290 | ₩31,290 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩31,283 | ₩31,383 | ₩31,283 | ₩31,290 | +0.02% | 1.8천 |
|---|
| 2025.11.25 | ₩31,316 | ₩31,330 | ₩31,316 | ₩31,330 | +0.04% | 500 |
|---|
| 2025.11.24 | ₩31,196 | ₩31,316 | ₩31,196 | ₩31,316 | +0.39% | 300 |
|---|
| 2025.11.21 | ₩31,410 | ₩31,410 | ₩31,410 | ₩31,410 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩31,476 | ₩31,476 | ₩31,476 | ₩31,476 | 0.00% | 500 |
|---|
| 2025.11.19 | ₩31,290 | ₩31,503 | ₩31,290 | ₩31,503 | +0.68% | 300 |
|---|
| 2025.11.18 | ₩31,290 | ₩31,290 | ₩31,290 | ₩31,290 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩31,303 | ₩31,306 | ₩31,290 | ₩31,290 | -0.04% | 1천 |
|---|
| 2025.11.14 | ₩31,290 | ₩31,290 | ₩31,290 | ₩31,290 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩31,395 | ₩31,395 | ₩31,395 | ₩31,395 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩31,395 | ₩31,395 | ₩31,395 | ₩31,395 | 0.00% | 600 |
|---|
| 2025.11.11 | ₩31,318 | ₩31,463 | ₩31,316 | ₩31,370 | +0.17% | 1.5천 |
|---|
| 2025.11.10 | ₩31,436 | ₩31,436 | ₩31,436 | ₩31,436 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩31,463 | ₩31,517 | ₩31,222 | ₩31,476 | +0.04% | 1.2만 |
|---|
| 2025.11.06 | ₩31,637 | ₩31,709 | ₩31,637 | ₩31,637 | 0.00% | 3.6천 |
|---|
| 2025.11.05 | ₩31,637 | ₩31,770 | ₩31,637 | ₩31,710 | +0.23% | 1.1천 |
|---|
| 2025.11.04 | ₩31,678 | ₩31,685 | ₩31,678 | ₩31,685 | +0.02% | 800 |
|---|
| 2025.11.03 | ₩31,621 | ₩31,663 | ₩31,463 | ₩31,663 | +0.14% | 1.1천 |
|---|
| 2025.10.31 | ₩31,637 | ₩31,637 | ₩31,440 | ₩31,440 | -0.62% | 300 |
|---|
| 2025.10.30 | ₩31,637 | ₩31,637 | ₩31,637 | ₩31,637 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩31,637 | ₩31,637 | ₩31,637 | ₩31,637 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩31,637 | ₩31,637 | ₩31,637 | ₩31,637 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩31,743 | ₩31,743 | ₩31,530 | ₩31,637 | -0.34% | 800 |
|---|
| 2025.10.24 | ₩31,559 | ₩31,559 | ₩31,559 | ₩31,559 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩31,797 | ₩31,797 | ₩31,559 | ₩31,559 | -0.75% | 3.8천 |
|---|
| 2025.10.22 | ₩31,450 | ₩31,450 | ₩31,450 | ₩31,450 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩31,503 | ₩31,610 | ₩31,450 | ₩31,450 | -0.17% | 900 |
|---|
| 2025.10.20 | ₩31,474 | ₩31,474 | ₩31,474 | ₩31,474 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩31,490 | ₩31,553 | ₩31,490 | ₩31,553 | +0.20% | 500 |
|---|
| 2025.10.16 | ₩31,490 | ₩31,503 | ₩31,488 | ₩31,503 | +0.04% | 1.6천 |
|---|
| 2025.10.15 | ₩31,703 | ₩31,703 | ₩31,703 | ₩31,703 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩31,703 | ₩31,703 | ₩31,703 | ₩31,703 | 0.00% | 900 |
|---|
| 2025.10.13 | ₩31,770 | ₩31,770 | ₩31,770 | ₩31,770 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩31,924 | ₩31,924 | ₩31,924 | ₩31,924 | 0.00% | 0 |
|---|