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 | ₩32,013 | ₩32,133 | ₩31,986 | ₩32,133 | +0.38% | 2.6천 |
| 2026.10.08 | ₩31,973 | ₩31,973 | ₩31,919 | ₩31,919 | -0.17% | 400 |
| 2026.10.07 | ₩31,966 | ₩31,966 | ₩31,966 | ₩31,966 | 0.00% | 500 |
| 2026.10.06 | ₩31,953 | ₩31,999 | ₩31,953 | ₩31,999 | +0.15% | 500 |
| 2026.10.05 | ₩31,959 | ₩31,959 | ₩31,933 | ₩31,959 | 0.00% | 700 |
| 2026.10.02 | ₩32,173 | ₩32,173 | ₩31,973 | ₩31,973 | -0.62% | 2.4만 |
| 2026.10.01 | ₩32,040 | ₩32,093 | ₩32,040 | ₩32,093 | +0.17% | 500 |
| 2026.09.30 | ₩32,080 | ₩32,093 | ₩31,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,046 |
| -0.10% |
| 1.8천 |
| 2026.09.29 | ₩31,926 | ₩31,926 | ₩31,926 | ₩31,926 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,093 | ₩32,093 | ₩32,093 | ₩32,093 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩32,093 | ₩32,093 | ₩32,093 | ₩32,093 | 0.00% | 400 |
|---|
| 2026.09.24 | ₩32,106 | ₩32,307 | ₩31,906 | ₩31,906 | -0.62% | 3.2만 |
|---|
| 2026.09.23 | ₩32,307 | ₩32,307 | ₩32,307 | ₩32,307 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩32,307 | ₩32,307 | ₩32,293 | ₩32,307 | 0.00% | 2.2천 |
|---|
| 2026.09.21 | ₩32,160 | ₩32,173 | ₩32,160 | ₩32,173 | +0.04% | 800 |
|---|
| 2026.09.18 | ₩32,026 | ₩32,026 | ₩32,026 | ₩32,026 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩32,080 | ₩32,080 | ₩32,026 | ₩32,026 | -0.17% | 2.3천 |
|---|
| 2026.09.16 | ₩32,150 | ₩32,150 | ₩32,150 | ₩32,150 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩32,150 | ₩32,150 | ₩32,150 | ₩32,150 | 0.00% | 400 |
|---|
| 2026.09.14 | ₩32,013 | ₩32,013 | ₩31,999 | ₩31,999 | -0.04% | 300 |
|---|
| 2026.09.11 | ₩32,040 | ₩32,040 | ₩32,033 | ₩32,040 | 0.00% | 1.5천 |
|---|
| 2026.09.10 | ₩32,026 | ₩32,040 | ₩32,026 | ₩32,040 | +0.04% | 1.1천 |
|---|
| 2026.09.09 | ₩32,040 | ₩32,040 | ₩31,986 | ₩31,986 | -0.17% | 500 |
|---|
| 2026.09.08 | ₩32,080 | ₩32,106 | ₩32,053 | ₩32,053 | -0.08% | 1.7천 |
|---|
| 2026.09.04 | ₩32,106 | ₩32,106 | ₩32,106 | ₩32,106 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩32,066 | ₩32,066 | ₩32,066 | ₩32,066 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩32,173 | ₩32,173 | ₩32,093 | ₩32,113 | -0.19% | 2.4천 |
|---|
| 2026.09.01 | ₩32,173 | ₩32,173 | ₩32,140 | ₩32,140 | -0.10% | 5.1천 |
|---|
| 2026.08.31 | ₩32,173 | ₩32,173 | ₩32,173 | ₩32,173 | 0.00% | 1.1천 |
|---|
| 2026.08.28 | ₩31,973 | ₩33,334 | ₩31,973 | ₩32,146 | +0.54% | 1.4만 |
|---|
| 2026.08.27 | ₩32,040 | ₩32,040 | ₩32,006 | ₩32,014 | -0.08% | 2.3천 |
|---|
| 2026.08.26 | ₩31,973 | ₩32,040 | ₩31,973 | ₩32,006 | +0.10% | 4.1천 |
|---|
| 2026.08.25 | ₩32,040 | ₩32,040 | ₩32,040 | ₩32,040 | 0.00% | 700 |
|---|
| 2026.08.24 | ₩31,999 | ₩31,999 | ₩31,999 | ₩31,999 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩31,999 | ₩31,999 | ₩31,999 | ₩31,999 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩31,999 | ₩31,999 | ₩31,999 | ₩31,999 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩31,999 | ₩32,026 | ₩31,999 | ₩31,999 | 0.00% | 700 |
|---|
| 2026.08.18 | ₩32,040 | ₩32,040 | ₩32,040 | ₩32,040 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩31,946 | ₩32,040 | ₩31,946 | ₩32,040 | +0.29% | 7.9천 |
|---|
| 2026.08.14 | ₩31,973 | ₩32,040 | ₩31,839 | ₩31,839 | -0.42% | 2.4천 |
|---|
| 2026.08.13 | ₩31,786 | ₩31,906 | ₩31,773 | ₩31,906 | +0.38% | 5.9천 |
|---|
| 2026.08.12 | ₩31,973 | ₩31,973 | ₩31,773 | ₩31,773 | -0.63% | 6.5천 |
|---|
| 2026.08.11 | ₩31,906 | ₩31,906 | ₩31,906 | ₩31,906 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩32,040 | ₩32,040 | ₩31,906 | ₩31,906 | -0.42% | 700 |
|---|
| 2026.08.07 | ₩32,040 | ₩32,040 | ₩32,040 | ₩32,040 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩31,973 | ₩32,040 | ₩31,973 | ₩32,040 | +0.21% | 600 |
|---|
| 2026.08.05 | ₩31,773 | ₩31,813 | ₩31,773 | ₩31,813 | +0.13% | 600 |
|---|
| 2026.08.04 | ₩31,773 | ₩31,773 | ₩31,773 | ₩31,773 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩31,773 | ₩31,773 | ₩31,773 | ₩31,773 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩31,773 | ₩31,773 | ₩31,773 | ₩31,773 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩31,773 | ₩31,773 | ₩31,773 | ₩31,773 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩31,773 | ₩31,786 | ₩31,773 | ₩31,773 | 0.00% | 500 |
|---|
| 2026.07.28 | ₩31,953 | ₩32,040 | ₩31,953 | ₩32,040 | +0.27% | 400 |
|---|
| 2026.07.27 | ₩31,773 | ₩31,953 | ₩31,773 | ₩31,953 | +0.57% | 200 |
|---|
| 2026.07.24 | ₩31,799 | ₩32,066 | ₩31,786 | ₩32,066 | +0.84% | 1천 |
|---|
| 2026.07.23 | ₩31,933 | ₩32,066 | ₩31,933 | ₩32,066 | +0.42% | 700 |
|---|
| 2026.07.22 | ₩31,919 | ₩31,919 | ₩31,919 | ₩31,919 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩31,692 | ₩31,692 | ₩31,692 | ₩31,692 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩31,666 | ₩31,732 | ₩31,666 | ₩31,692 | +0.08% | 1.4천 |
|---|
| 2026.07.17 | ₩31,999 | ₩31,999 | ₩31,999 | ₩31,999 | 0.00% | 1천 |
|---|
| 2026.07.16 | ₩31,933 | ₩31,933 | ₩31,933 | ₩31,933 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,773 | ₩31,773 | ₩31,773 | ₩31,773 | 0.00% | 2.5천 |
|---|
| 2026.07.14 | ₩31,986 | ₩31,986 | ₩31,986 | ₩31,986 | 0.00% | 400 |
|---|
| 2026.07.13 | ₩31,933 | ₩31,973 | ₩31,933 | ₩31,973 | +0.13% | 400 |
|---|
| 2026.07.10 | ₩31,946 | ₩31,946 | ₩31,946 | ₩31,946 | 0.00% | 800 |
|---|
| 2026.07.09 | ₩31,999 | ₩32,029 | ₩31,926 | ₩31,973 | -0.08% | 2.8천 |
|---|
| 2026.07.08 | ₩31,918 | ₩31,918 | ₩31,906 | ₩31,906 | -0.04% | 1.1천 |
|---|
| 2026.07.07 | ₩31,919 | ₩31,919 | ₩31,919 | ₩31,919 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩31,863 | ₩32,019 | ₩31,863 | ₩31,906 | +0.13% | 1.4천 |
|---|
| 2026.07.02 | ₩32,166 | ₩32,166 | ₩32,166 | ₩32,166 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩32,106 | ₩32,166 | ₩32,100 | ₩32,166 | +0.19% | 1.6천 |
|---|
| 2026.06.30 | ₩32,040 | ₩32,040 | ₩32,040 | ₩32,040 | 0.00% | 400 |
|---|
| 2026.06.29 | ₩31,986 | ₩31,986 | ₩31,986 | ₩31,986 | 0.00% | 500 |
|---|
| 2026.06.26 | ₩31,973 | ₩31,986 | ₩31,866 | ₩31,866 | -0.33% | 1.1천 |
|---|
| 2026.06.25 | ₩31,966 | ₩31,966 | ₩31,966 | ₩31,966 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩31,966 | ₩31,966 | ₩31,966 | ₩31,966 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩32,019 | ₩32,019 | ₩31,966 | ₩31,966 | -0.17% | 1천 |
|---|
| 2026.06.22 | ₩31,893 | ₩31,893 | ₩31,893 | ₩31,893 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩31,839 | ₩31,863 | ₩31,839 | ₩31,863 | +0.08% | 1.2천 |
|---|
| 2026.06.17 | ₩31,839 | ₩31,839 | ₩31,839 | ₩31,839 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩31,839 | ₩31,839 | ₩31,839 | ₩31,839 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩31,839 | ₩31,839 | ₩31,839 | ₩31,839 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩31,839 | ₩31,839 | ₩31,839 | ₩31,839 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩31,813 | ₩31,813 | ₩31,813 | ₩31,813 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩32,106 | ₩32,106 | ₩31,786 | ₩31,799 | -0.96% | 2.1천 |
|---|
| 2026.06.09 | ₩31,761 | ₩31,799 | ₩31,719 | ₩31,732 | -0.09% | 2.5천 |
|---|
| 2026.06.08 | ₩31,906 | ₩31,906 | ₩31,732 | ₩31,906 | 0.00% | 5.8천 |
|---|
| 2026.06.05 | ₩31,919 | ₩31,919 | ₩31,919 | ₩31,919 | 0.00% | 1.1천 |
|---|
| 2026.06.04 | ₩31,919 | ₩32,120 | ₩31,919 | ₩32,120 | +0.63% | 4.5천 |
|---|
| 2026.06.03 | ₩31,926 | ₩31,926 | ₩31,926 | ₩31,926 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩31,926 | ₩31,926 | ₩31,926 | ₩31,926 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩31,906 | ₩32,013 | ₩31,893 | ₩32,013 | +0.33% | 4.1천 |
|---|
| 2026.05.29 | ₩31,906 | ₩31,906 | ₩31,799 | ₩31,906 | 0.00% | 1.2천 |
|---|
| 2026.05.28 | ₩31,906 | ₩31,906 | ₩31,906 | ₩31,906 | 0.00% | 1.6천 |
|---|
| 2026.05.27 | ₩31,806 | ₩31,806 | ₩31,806 | ₩31,806 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩31,893 | ₩31,906 | ₩31,841 | ₩31,841 | -0.16% | 1천 |
|---|
| 2026.05.22 | ₩31,746 | ₩31,819 | ₩31,732 | ₩31,819 | +0.23% | 1.4천 |
|---|
| 2026.05.21 | ₩31,906 | ₩31,906 | ₩31,906 | ₩31,906 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩31,906 | ₩31,906 | ₩31,906 | ₩31,906 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩31,906 | ₩31,906 | ₩31,906 | ₩31,906 | 0.00% | 1.8천 |
|---|
| 2026.05.18 | ₩31,710 | ₩31,906 | ₩31,710 | ₩31,819 | +0.35% | 3천 |
|---|
| 2026.05.15 | ₩31,906 | ₩31,906 | ₩31,906 | ₩31,906 | 0.00% | 500 |
|---|
| 2026.05.14 | ₩31,906 | ₩31,906 | ₩31,906 | ₩31,906 | 0.00% | 700 |
|---|
| 2026.05.13 | ₩31,846 | ₩31,986 | ₩31,826 | ₩31,906 | +0.19% | 1.1만 |
|---|
| 2026.05.12 | ₩31,859 | ₩31,859 | ₩31,859 | ₩31,859 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩31,859 | ₩31,859 | ₩31,859 | ₩31,859 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩31,706 | ₩31,859 | ₩31,706 | ₩31,859 | +0.48% | 1천 |
|---|
| 2026.05.07 | ₩31,692 | ₩31,879 | ₩31,692 | ₩31,879 | +0.59% | 12.3만 |
|---|
| 2026.05.06 | ₩31,839 | ₩32,040 | ₩31,706 | ₩31,706 | -0.42% | 1만 |
|---|
| 2026.05.05 | ₩32,040 | ₩32,040 | ₩32,022 | ₩32,022 | -0.05% | 700 |
|---|
| 2026.05.04 | ₩32,280 | ₩32,280 | ₩32,280 | ₩32,280 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩32,133 | ₩32,307 | ₩32,133 | ₩32,280 | +0.46% | 1.5천 |
|---|
| 2026.04.30 | ₩32,166 | ₩32,166 | ₩32,166 | ₩32,166 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩32,166 | ₩32,166 | ₩32,166 | ₩32,166 | 0.00% | 1.2천 |
|---|
| 2026.04.28 | ₩32,197 | ₩32,197 | ₩32,197 | ₩32,197 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩31,965 | ₩32,307 | ₩31,906 | ₩32,197 | +0.73% | 29.1만 |
|---|
| 2026.04.24 | ₩31,853 | ₩31,986 | ₩31,719 | ₩31,986 | +0.42% | 1.8천 |
|---|
| 2026.04.23 | ₩31,773 | ₩31,773 | ₩31,773 | ₩31,773 | 0.00% | 1천 |
|---|
| 2026.04.22 | ₩31,866 | ₩31,879 | ₩31,853 | ₩31,879 | +0.04% | 500 |
|---|
| 2026.04.21 | ₩31,799 | ₩31,799 | ₩31,799 | ₩31,799 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩31,813 | ₩31,813 | ₩31,799 | ₩31,799 | -0.04% | 900 |
|---|
| 2026.04.17 | ₩31,799 | ₩31,946 | ₩31,793 | ₩31,799 | 0.00% | 1.6천 |
|---|
| 2026.04.16 | ₩31,719 | ₩31,719 | ₩31,706 | ₩31,706 | -0.04% | 800 |
|---|
| 2026.04.15 | ₩31,465 | ₩31,666 | ₩31,452 | ₩31,566 | +0.32% | 4.9천 |
|---|
| 2026.04.14 | ₩31,799 | ₩31,799 | ₩31,799 | ₩31,799 | 0.00% | 600 |
|---|
| 2026.04.13 | ₩31,706 | ₩31,706 | ₩31,672 | ₩31,706 | 0.00% | 3.4천 |
|---|
| 2026.04.10 | ₩31,706 | ₩31,706 | ₩31,686 | ₩31,706 | 0.00% | 4.1천 |
|---|
| 2026.04.09 | ₩31,652 | ₩31,706 | ₩31,652 | ₩31,706 | +0.17% | 2.6천 |
|---|
| 2026.04.08 | ₩31,679 | ₩31,679 | ₩31,679 | ₩31,679 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩31,679 | ₩31,679 | ₩31,679 | ₩31,679 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩31,679 | ₩31,679 | ₩31,679 | ₩31,679 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩31,632 | ₩31,632 | ₩31,632 | ₩31,632 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩31,666 | ₩31,706 | ₩31,632 | ₩31,632 | -0.11% | 4.9천 |
|---|
| 2026.03.31 | ₩31,372 | ₩31,666 | ₩31,372 | ₩31,666 | +0.94% | 1.1천 |
|---|
| 2026.03.30 | ₩31,559 | ₩31,559 | ₩31,479 | ₩31,492 | -0.21% | 3.1천 |
|---|
| 2026.03.27 | ₩31,679 | ₩31,679 | ₩31,679 | ₩31,679 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩31,652 | ₩31,652 | ₩31,652 | ₩31,652 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩31,359 | ₩31,479 | ₩31,345 | ₩31,479 | +0.38% | 3.1천 |
|---|
| 2026.03.24 | ₩31,439 | ₩31,439 | ₩31,332 | ₩31,332 | -0.34% | 1.7만 |
|---|
| 2026.03.23 | ₩31,906 | ₩31,906 | ₩31,906 | ₩31,906 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩32,013 | ₩32,013 | ₩31,906 | ₩31,906 | -0.33% | 700 |
|---|
| 2026.03.19 | ₩31,973 | ₩31,973 | ₩31,973 | ₩31,973 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩31,986 | ₩31,986 | ₩31,973 | ₩31,973 | -0.04% | 400 |
|---|
| 2026.03.17 | ₩32,106 | ₩32,260 | ₩31,973 | ₩32,026 | -0.25% | 3.2천 |
|---|
| 2026.03.16 | ₩32,173 | ₩32,173 | ₩32,173 | ₩32,173 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩32,173 | ₩32,173 | ₩32,173 | ₩32,173 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,973 | ₩31,973 | ₩31,959 | ₩31,959 | -0.04% | 1.2천 |
|---|
| 2026.03.11 | ₩32,053 | ₩32,053 | ₩32,053 | ₩32,053 | 0.00% | 1.1천 |
|---|
| 2026.03.10 | ₩32,173 | ₩32,173 | ₩32,040 | ₩32,040 | -0.41% | 1.9천 |
|---|
| 2026.03.09 | ₩32,053 | ₩32,186 | ₩31,999 | ₩32,106 | +0.17% | 6.2천 |
|---|
| 2026.03.06 | ₩31,939 | ₩32,040 | ₩31,906 | ₩32,026 | +0.27% | 1.5천 |
|---|
| 2026.03.05 | ₩31,973 | ₩31,973 | ₩31,973 | ₩31,973 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩31,793 | ₩31,973 | ₩31,793 | ₩31,973 | +0.57% | 1.8천 |
|---|
| 2026.03.03 | ₩31,797 | ₩31,918 | ₩31,706 | ₩31,918 | +0.38% | 2.2천 |
|---|
| 2026.03.02 | ₩31,632 | ₩31,706 | ₩31,632 | ₩31,706 | +0.23% | 600 |
|---|
| 2026.02.27 | ₩31,799 | ₩31,799 | ₩31,679 | ₩31,785 | -0.05% | 900 |
|---|
| 2026.02.26 | ₩32,146 | ₩32,146 | ₩32,146 | ₩32,146 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩32,173 | ₩32,173 | ₩32,053 | ₩32,146 | -0.08% | 2.2천 |
|---|
| 2026.02.24 | ₩32,056 | ₩32,056 | ₩32,053 | ₩32,053 | -0.01% | 300 |
|---|
| 2026.02.23 | ₩32,040 | ₩32,040 | ₩32,040 | ₩32,040 | 0.00% | 500 |
|---|
| 2026.02.20 | ₩31,859 | ₩31,859 | ₩31,859 | ₩31,859 | 0.00% | 500 |
|---|
| 2026.02.19 | ₩31,977 | ₩31,977 | ₩31,977 | ₩31,977 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩31,906 | ₩31,906 | ₩31,906 | ₩31,906 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩31,906 | ₩31,906 | ₩31,906 | ₩31,906 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩31,773 | ₩31,773 | ₩31,773 | ₩31,773 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩31,773 | ₩31,773 | ₩31,773 | ₩31,773 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩31,759 | ₩31,759 | ₩31,759 | ₩31,759 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩31,759 | ₩31,759 | ₩31,759 | ₩31,759 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩31,626 | ₩31,906 | ₩31,626 | ₩31,906 | +0.89% | 300 |
|---|
| 2026.02.06 | ₩31,699 | ₩31,699 | ₩31,699 | ₩31,699 | 0.00% | 1천 |
|---|
| 2026.02.05 | ₩31,778 | ₩31,778 | ₩31,778 | ₩31,778 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩31,773 | ₩31,778 | ₩31,773 | ₩31,778 | +0.02% | 1.4천 |
|---|
| 2026.02.03 | ₩31,586 | ₩31,773 | ₩31,546 | ₩31,546 | -0.13% | 4.9천 |
|---|
| 2026.02.02 | ₩31,546 | ₩31,546 | ₩31,546 | ₩31,546 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩31,546 | ₩31,546 | ₩31,546 | ₩31,546 | 0.00% | 400 |
|---|
| 2026.01.29 | ₩31,506 | ₩31,506 | ₩31,506 | ₩31,506 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩31,759 | ₩31,759 | ₩31,759 | ₩31,759 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩31,906 | ₩31,906 | ₩31,639 | ₩31,639 | -0.84% | 6천 |
|---|
| 2026.01.26 | ₩31,746 | ₩31,839 | ₩31,706 | ₩31,826 | +0.25% | 3.6천 |
|---|
| 2026.01.23 | ₩31,773 | ₩31,879 | ₩31,773 | ₩31,799 | +0.08% | 1.7천 |
|---|
| 2026.01.22 | ₩31,666 | ₩31,813 | ₩31,639 | ₩31,706 | +0.13% | 2.6천 |
|---|
| 2026.01.21 | ₩31,826 | ₩31,826 | ₩31,826 | ₩31,826 | 0.00% | 500 |
|---|
| 2026.01.20 | ₩31,639 | ₩31,933 | ₩31,639 | ₩31,881 | +0.76% | 8.4천 |
|---|
| 2026.01.16 | ₩31,519 | ₩31,718 | ₩31,519 | ₩31,718 | +0.63% | 5.1천 |
|---|
| 2026.01.15 | ₩31,519 | ₩31,659 | ₩31,439 | ₩31,492 | -0.08% | 1.7만 |
|---|
| 2026.01.14 | ₩31,799 | ₩31,826 | ₩31,799 | ₩31,826 | +0.08% | 2.9천 |
|---|
| 2026.01.13 | ₩31,652 | ₩31,786 | ₩31,652 | ₩31,786 | +0.42% | 3.7천 |
|---|
| 2026.01.12 | ₩31,686 | ₩31,786 | ₩31,686 | ₩31,786 | +0.32% | 1.1천 |
|---|
| 2026.01.09 | ₩31,698 | ₩31,698 | ₩31,698 | ₩31,698 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩31,639 | ₩31,719 | ₩31,632 | ₩31,698 | +0.19% | 3.5천 |
|---|
| 2026.01.07 | ₩31,559 | ₩31,572 | ₩31,559 | ₩31,572 | +0.04% | 1.4천 |
|---|
| 2026.01.06 | ₩31,678 | ₩31,679 | ₩31,678 | ₩31,679 | +0.00% | 1.3천 |
|---|
| 2026.01.05 | ₩31,616 | ₩31,716 | ₩31,616 | ₩31,680 | +0.20% | 1천 |
|---|
| 2026.01.02 | ₩31,719 | ₩31,719 | ₩31,492 | ₩31,626 | -0.29% | 800 |
|---|
| 2025.12.31 | ₩31,626 | ₩31,666 | ₩31,572 | ₩31,652 | +0.08% | 6천 |
|---|
| 2025.12.30 | ₩31,538 | ₩31,572 | ₩31,479 | ₩31,572 | +0.11% | 7천 |
|---|
| 2025.12.29 | ₩31,492 | ₩31,652 | ₩31,492 | ₩31,652 | +0.51% | 1천 |
|---|
| 2025.12.26 | ₩31,579 | ₩31,579 | ₩31,579 | ₩31,579 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩31,579 | ₩31,579 | ₩31,506 | ₩31,506 | -0.23% | 1.6천 |
|---|
| 2025.12.23 | ₩31,572 | ₩31,632 | ₩31,572 | ₩31,632 | +0.19% | 700 |
|---|
| 2025.12.22 | ₩31,532 | ₩31,532 | ₩31,506 | ₩31,506 | -0.08% | 1.5천 |
|---|
| 2025.12.19 | ₩31,345 | ₩31,479 | ₩31,345 | ₩31,479 | +0.43% | 1.1천 |
|---|
| 2025.12.18 | ₩31,319 | ₩31,479 | ₩31,319 | ₩31,479 | +0.51% | 1.1만 |
|---|
| 2025.12.17 | ₩31,439 | ₩31,439 | ₩31,439 | ₩31,439 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩31,479 | ₩31,506 | ₩31,281 | ₩31,439 | -0.13% | 4.3천 |
|---|
| 2025.12.15 | ₩31,372 | ₩31,372 | ₩31,372 | ₩31,372 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩31,372 | ₩31,372 | ₩31,372 | ₩31,372 | 0.00% | 300 |
|---|
| 2025.12.11 | ₩31,399 | ₩31,399 | ₩31,399 | ₩31,399 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩31,372 | ₩31,457 | ₩31,372 | ₩31,399 | +0.09% | 1.9천 |
|---|
| 2025.12.09 | ₩31,265 | ₩31,333 | ₩31,265 | ₩31,333 | +0.22% | 400 |
|---|
| 2025.12.08 | ₩31,279 | ₩31,279 | ₩31,265 | ₩31,265 | -0.04% | 400 |
|---|
| 2025.12.05 | ₩31,372 | ₩31,399 | ₩31,372 | ₩31,399 | +0.09% | 1.1천 |
|---|
| 2025.12.04 | ₩31,239 | ₩31,372 | ₩31,239 | ₩31,239 | 0.00% | 1.1천 |
|---|
| 2025.12.03 | ₩31,172 | ₩31,172 | ₩31,172 | ₩31,172 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩31,239 | ₩31,265 | ₩31,172 | ₩31,172 | -0.21% | 5.4천 |
|---|
| 2025.12.01 | ₩31,305 | ₩31,305 | ₩31,172 | ₩31,249 | -0.18% | 2.3천 |
|---|
| 2025.11.28 | ₩31,292 | ₩31,292 | ₩31,292 | ₩31,292 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩31,285 | ₩31,385 | ₩31,285 | ₩31,292 | +0.02% | 1.8천 |
|---|
| 2025.11.25 | ₩31,319 | ₩31,332 | ₩31,319 | ₩31,332 | +0.04% | 500 |
|---|
| 2025.11.24 | ₩31,198 | ₩31,319 | ₩31,198 | ₩31,319 | +0.39% | 300 |
|---|
| 2025.11.21 | ₩31,412 | ₩31,412 | ₩31,412 | ₩31,412 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩31,479 | ₩31,479 | ₩31,479 | ₩31,479 | 0.00% | 500 |
|---|
| 2025.11.19 | ₩31,292 | ₩31,506 | ₩31,292 | ₩31,506 | +0.68% | 300 |
|---|
| 2025.11.18 | ₩31,292 | ₩31,292 | ₩31,292 | ₩31,292 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩31,305 | ₩31,308 | ₩31,292 | ₩31,292 | -0.04% | 1천 |
|---|
| 2025.11.14 | ₩31,292 | ₩31,292 | ₩31,292 | ₩31,292 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩31,397 | ₩31,397 | ₩31,397 | ₩31,397 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩31,397 | ₩31,397 | ₩31,397 | ₩31,397 | 0.00% | 600 |
|---|
| 2025.11.11 | ₩31,320 | ₩31,465 | ₩31,319 | ₩31,372 | +0.17% | 1.5천 |
|---|
| 2025.11.10 | ₩31,439 | ₩31,439 | ₩31,439 | ₩31,439 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩31,465 | ₩31,519 | ₩31,224 | ₩31,479 | +0.04% | 1.2만 |
|---|
| 2025.11.06 | ₩31,639 | ₩31,711 | ₩31,639 | ₩31,639 | 0.00% | 3.6천 |
|---|
| 2025.11.05 | ₩31,639 | ₩31,773 | ₩31,639 | ₩31,712 | +0.23% | 1.1천 |
|---|
| 2025.11.04 | ₩31,680 | ₩31,687 | ₩31,680 | ₩31,687 | +0.02% | 800 |
|---|
| 2025.11.03 | ₩31,623 | ₩31,666 | ₩31,465 | ₩31,666 | +0.14% | 1.1천 |
|---|
| 2025.10.31 | ₩31,639 | ₩31,639 | ₩31,443 | ₩31,443 | -0.62% | 300 |
|---|
| 2025.10.30 | ₩31,639 | ₩31,639 | ₩31,639 | ₩31,639 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩31,639 | ₩31,639 | ₩31,639 | ₩31,639 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩31,639 | ₩31,639 | ₩31,639 | ₩31,639 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩31,746 | ₩31,746 | ₩31,532 | ₩31,639 | -0.34% | 800 |
|---|
| 2025.10.24 | ₩31,562 | ₩31,562 | ₩31,562 | ₩31,562 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩31,799 | ₩31,799 | ₩31,562 | ₩31,562 | -0.75% | 3.8천 |
|---|
| 2025.10.22 | ₩31,452 | ₩31,452 | ₩31,452 | ₩31,452 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩31,506 | ₩31,612 | ₩31,452 | ₩31,452 | -0.17% | 900 |
|---|
| 2025.10.20 | ₩31,476 | ₩31,476 | ₩31,476 | ₩31,476 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩31,492 | ₩31,555 | ₩31,492 | ₩31,555 | +0.20% | 500 |
|---|
| 2025.10.16 | ₩31,492 | ₩31,506 | ₩31,491 | ₩31,506 | +0.04% | 1.6천 |
|---|
| 2025.10.15 | ₩31,706 | ₩31,706 | ₩31,706 | ₩31,706 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩31,706 | ₩31,706 | ₩31,706 | ₩31,706 | 0.00% | 900 |
|---|
| 2025.10.13 | ₩31,773 | ₩31,773 | ₩31,773 | ₩31,773 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩31,926 | ₩31,926 | ₩31,926 | ₩31,926 | 0.00% | 0 |
|---|