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 | ₩32,034 | ₩32,155 | ₩32,008 | ₩32,155 | +0.38% | 2.6천 |
| 2026.10.08 | ₩31,994 | ₩31,994 | ₩31,941 | ₩31,941 | -0.17% | 400 |
| 2026.10.07 | ₩31,988 | ₩31,988 | ₩31,988 | ₩31,988 | 0.00% | 500 |
| 2026.10.06 | ₩31,974 | ₩32,021 | ₩31,974 | ₩32,021 | +0.15% | 500 |
| 2026.10.05 | ₩31,981 | ₩31,981 | ₩31,954 | ₩31,981 | 0.00% | 700 |
| 2026.10.02 | ₩32,195 | ₩32,195 | ₩31,994 | ₩31,994 | -0.62% | 2.4만 |
| 2026.10.01 | ₩32,061 | ₩32,115 | ₩32,061 | ₩32,115 | +0.17% | 500 |
| 2026.09.30 | ₩32,101 | ₩32,115 | ₩31,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,068 |
| -0.10% |
| 1.8천 |
| 2026.09.29 | ₩31,948 | ₩31,948 | ₩31,948 | ₩31,948 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,115 | ₩32,115 | ₩32,115 | ₩32,115 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩32,115 | ₩32,115 | ₩32,115 | ₩32,115 | 0.00% | 400 |
|---|
| 2026.09.24 | ₩32,128 | ₩32,328 | ₩31,928 | ₩31,928 | -0.62% | 3.2만 |
|---|
| 2026.09.23 | ₩32,328 | ₩32,328 | ₩32,328 | ₩32,328 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩32,328 | ₩32,328 | ₩32,315 | ₩32,328 | 0.00% | 2.2천 |
|---|
| 2026.09.21 | ₩32,181 | ₩32,195 | ₩32,181 | ₩32,195 | +0.04% | 800 |
|---|
| 2026.09.18 | ₩32,048 | ₩32,048 | ₩32,048 | ₩32,048 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩32,101 | ₩32,101 | ₩32,048 | ₩32,048 | -0.17% | 2.3천 |
|---|
| 2026.09.16 | ₩32,172 | ₩32,172 | ₩32,172 | ₩32,172 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩32,172 | ₩32,172 | ₩32,172 | ₩32,172 | 0.00% | 400 |
|---|
| 2026.09.14 | ₩32,034 | ₩32,034 | ₩32,021 | ₩32,021 | -0.04% | 300 |
|---|
| 2026.09.11 | ₩32,061 | ₩32,061 | ₩32,054 | ₩32,061 | 0.00% | 1.5천 |
|---|
| 2026.09.10 | ₩32,048 | ₩32,061 | ₩32,048 | ₩32,061 | +0.04% | 1.1천 |
|---|
| 2026.09.09 | ₩32,061 | ₩32,061 | ₩32,008 | ₩32,008 | -0.17% | 500 |
|---|
| 2026.09.08 | ₩32,101 | ₩32,128 | ₩32,074 | ₩32,074 | -0.08% | 1.7천 |
|---|
| 2026.09.04 | ₩32,128 | ₩32,128 | ₩32,128 | ₩32,128 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩32,088 | ₩32,088 | ₩32,088 | ₩32,088 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩32,195 | ₩32,195 | ₩32,115 | ₩32,135 | -0.19% | 2.4천 |
|---|
| 2026.09.01 | ₩32,195 | ₩32,195 | ₩32,161 | ₩32,161 | -0.10% | 5.1천 |
|---|
| 2026.08.31 | ₩32,195 | ₩32,195 | ₩32,195 | ₩32,195 | 0.00% | 1.1천 |
|---|
| 2026.08.28 | ₩31,994 | ₩33,357 | ₩31,994 | ₩32,168 | +0.54% | 1.4만 |
|---|
| 2026.08.27 | ₩32,061 | ₩32,061 | ₩32,028 | ₩32,036 | -0.08% | 2.3천 |
|---|
| 2026.08.26 | ₩31,994 | ₩32,061 | ₩31,994 | ₩32,028 | +0.10% | 4.1천 |
|---|
| 2026.08.25 | ₩32,061 | ₩32,061 | ₩32,061 | ₩32,061 | 0.00% | 700 |
|---|
| 2026.08.24 | ₩32,021 | ₩32,021 | ₩32,021 | ₩32,021 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩32,021 | ₩32,021 | ₩32,021 | ₩32,021 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩32,021 | ₩32,021 | ₩32,021 | ₩32,021 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩32,021 | ₩32,048 | ₩32,021 | ₩32,021 | 0.00% | 700 |
|---|
| 2026.08.18 | ₩32,061 | ₩32,061 | ₩32,061 | ₩32,061 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩31,968 | ₩32,061 | ₩31,968 | ₩32,061 | +0.29% | 7.9천 |
|---|
| 2026.08.14 | ₩31,994 | ₩32,061 | ₩31,861 | ₩31,861 | -0.42% | 2.4천 |
|---|
| 2026.08.13 | ₩31,807 | ₩31,928 | ₩31,794 | ₩31,928 | +0.38% | 5.9천 |
|---|
| 2026.08.12 | ₩31,994 | ₩31,994 | ₩31,794 | ₩31,794 | -0.63% | 6.5천 |
|---|
| 2026.08.11 | ₩31,928 | ₩31,928 | ₩31,928 | ₩31,928 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩32,061 | ₩32,061 | ₩31,928 | ₩31,928 | -0.42% | 700 |
|---|
| 2026.08.07 | ₩32,061 | ₩32,061 | ₩32,061 | ₩32,061 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩31,994 | ₩32,061 | ₩31,994 | ₩32,061 | +0.21% | 600 |
|---|
| 2026.08.05 | ₩31,794 | ₩31,834 | ₩31,794 | ₩31,834 | +0.13% | 600 |
|---|
| 2026.08.04 | ₩31,794 | ₩31,794 | ₩31,794 | ₩31,794 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩31,794 | ₩31,794 | ₩31,794 | ₩31,794 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩31,794 | ₩31,794 | ₩31,794 | ₩31,794 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩31,794 | ₩31,794 | ₩31,794 | ₩31,794 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩31,794 | ₩31,807 | ₩31,794 | ₩31,794 | 0.00% | 500 |
|---|
| 2026.07.28 | ₩31,974 | ₩32,061 | ₩31,974 | ₩32,061 | +0.27% | 400 |
|---|
| 2026.07.27 | ₩31,794 | ₩31,974 | ₩31,794 | ₩31,974 | +0.57% | 200 |
|---|
| 2026.07.24 | ₩31,821 | ₩32,088 | ₩31,807 | ₩32,088 | +0.84% | 1천 |
|---|
| 2026.07.23 | ₩31,954 | ₩32,088 | ₩31,954 | ₩32,088 | +0.42% | 700 |
|---|
| 2026.07.22 | ₩31,941 | ₩31,941 | ₩31,941 | ₩31,941 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩31,714 | ₩31,714 | ₩31,714 | ₩31,714 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩31,687 | ₩31,754 | ₩31,687 | ₩31,714 | +0.08% | 1.4천 |
|---|
| 2026.07.17 | ₩32,021 | ₩32,021 | ₩32,021 | ₩32,021 | 0.00% | 1천 |
|---|
| 2026.07.16 | ₩31,954 | ₩31,954 | ₩31,954 | ₩31,954 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,794 | ₩31,794 | ₩31,794 | ₩31,794 | 0.00% | 2.5천 |
|---|
| 2026.07.14 | ₩32,008 | ₩32,008 | ₩32,008 | ₩32,008 | 0.00% | 400 |
|---|
| 2026.07.13 | ₩31,954 | ₩31,994 | ₩31,954 | ₩31,994 | +0.13% | 400 |
|---|
| 2026.07.10 | ₩31,968 | ₩31,968 | ₩31,968 | ₩31,968 | 0.00% | 800 |
|---|
| 2026.07.09 | ₩32,021 | ₩32,050 | ₩31,948 | ₩31,994 | -0.08% | 2.8천 |
|---|
| 2026.07.08 | ₩31,940 | ₩31,940 | ₩31,928 | ₩31,928 | -0.04% | 1.1천 |
|---|
| 2026.07.07 | ₩31,941 | ₩31,941 | ₩31,941 | ₩31,941 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩31,885 | ₩32,041 | ₩31,885 | ₩31,928 | +0.13% | 1.4천 |
|---|
| 2026.07.02 | ₩32,188 | ₩32,188 | ₩32,188 | ₩32,188 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩32,128 | ₩32,188 | ₩32,121 | ₩32,188 | +0.19% | 1.6천 |
|---|
| 2026.06.30 | ₩32,061 | ₩32,061 | ₩32,061 | ₩32,061 | 0.00% | 400 |
|---|
| 2026.06.29 | ₩32,008 | ₩32,008 | ₩32,008 | ₩32,008 | 0.00% | 500 |
|---|
| 2026.06.26 | ₩31,994 | ₩32,008 | ₩31,887 | ₩31,887 | -0.33% | 1.1천 |
|---|
| 2026.06.25 | ₩31,988 | ₩31,988 | ₩31,988 | ₩31,988 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩31,988 | ₩31,988 | ₩31,988 | ₩31,988 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩32,041 | ₩32,041 | ₩31,988 | ₩31,988 | -0.17% | 1천 |
|---|
| 2026.06.22 | ₩31,914 | ₩31,914 | ₩31,914 | ₩31,914 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩31,861 | ₩31,885 | ₩31,861 | ₩31,885 | +0.08% | 1.2천 |
|---|
| 2026.06.17 | ₩31,861 | ₩31,861 | ₩31,861 | ₩31,861 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩31,861 | ₩31,861 | ₩31,861 | ₩31,861 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩31,861 | ₩31,861 | ₩31,861 | ₩31,861 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩31,861 | ₩31,861 | ₩31,861 | ₩31,861 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩31,834 | ₩31,834 | ₩31,834 | ₩31,834 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩32,128 | ₩32,128 | ₩31,807 | ₩31,821 | -0.96% | 2.1천 |
|---|
| 2026.06.09 | ₩31,782 | ₩31,821 | ₩31,741 | ₩31,754 | -0.09% | 2.5천 |
|---|
| 2026.06.08 | ₩31,928 | ₩31,928 | ₩31,754 | ₩31,928 | 0.00% | 5.8천 |
|---|
| 2026.06.05 | ₩31,941 | ₩31,941 | ₩31,941 | ₩31,941 | 0.00% | 1.1천 |
|---|
| 2026.06.04 | ₩31,941 | ₩32,141 | ₩31,941 | ₩32,141 | +0.63% | 4.5천 |
|---|
| 2026.06.03 | ₩31,948 | ₩31,948 | ₩31,948 | ₩31,948 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩31,948 | ₩31,948 | ₩31,948 | ₩31,948 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩31,928 | ₩32,034 | ₩31,914 | ₩32,034 | +0.33% | 4.1천 |
|---|
| 2026.05.29 | ₩31,928 | ₩31,928 | ₩31,821 | ₩31,928 | 0.00% | 1.2천 |
|---|
| 2026.05.28 | ₩31,928 | ₩31,928 | ₩31,928 | ₩31,928 | 0.00% | 1.6천 |
|---|
| 2026.05.27 | ₩31,827 | ₩31,827 | ₩31,827 | ₩31,827 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩31,914 | ₩31,928 | ₩31,862 | ₩31,862 | -0.16% | 1천 |
|---|
| 2026.05.22 | ₩31,767 | ₩31,841 | ₩31,754 | ₩31,841 | +0.23% | 1.4천 |
|---|
| 2026.05.21 | ₩31,928 | ₩31,928 | ₩31,928 | ₩31,928 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩31,928 | ₩31,928 | ₩31,928 | ₩31,928 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩31,928 | ₩31,928 | ₩31,928 | ₩31,928 | 0.00% | 1.8천 |
|---|
| 2026.05.18 | ₩31,731 | ₩31,928 | ₩31,731 | ₩31,841 | +0.35% | 3천 |
|---|
| 2026.05.15 | ₩31,928 | ₩31,928 | ₩31,928 | ₩31,928 | 0.00% | 500 |
|---|
| 2026.05.14 | ₩31,928 | ₩31,928 | ₩31,928 | ₩31,928 | 0.00% | 700 |
|---|
| 2026.05.13 | ₩31,867 | ₩32,008 | ₩31,847 | ₩31,928 | +0.19% | 1.1만 |
|---|
| 2026.05.12 | ₩31,881 | ₩31,881 | ₩31,881 | ₩31,881 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩31,881 | ₩31,881 | ₩31,881 | ₩31,881 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩31,727 | ₩31,881 | ₩31,727 | ₩31,881 | +0.48% | 1천 |
|---|
| 2026.05.07 | ₩31,714 | ₩31,901 | ₩31,714 | ₩31,901 | +0.59% | 12.3만 |
|---|
| 2026.05.06 | ₩31,861 | ₩32,061 | ₩31,727 | ₩31,727 | -0.42% | 1만 |
|---|
| 2026.05.05 | ₩32,061 | ₩32,061 | ₩32,044 | ₩32,044 | -0.05% | 700 |
|---|
| 2026.05.04 | ₩32,302 | ₩32,302 | ₩32,302 | ₩32,302 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩32,155 | ₩32,328 | ₩32,155 | ₩32,302 | +0.46% | 1.5천 |
|---|
| 2026.04.30 | ₩32,188 | ₩32,188 | ₩32,188 | ₩32,188 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩32,188 | ₩32,188 | ₩32,188 | ₩32,188 | 0.00% | 1.2천 |
|---|
| 2026.04.28 | ₩32,219 | ₩32,219 | ₩32,219 | ₩32,219 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩31,986 | ₩32,328 | ₩31,928 | ₩32,219 | +0.73% | 29.1만 |
|---|
| 2026.04.24 | ₩31,874 | ₩32,008 | ₩31,741 | ₩32,008 | +0.42% | 1.8천 |
|---|
| 2026.04.23 | ₩31,794 | ₩31,794 | ₩31,794 | ₩31,794 | 0.00% | 1천 |
|---|
| 2026.04.22 | ₩31,887 | ₩31,901 | ₩31,874 | ₩31,901 | +0.04% | 500 |
|---|
| 2026.04.21 | ₩31,821 | ₩31,821 | ₩31,821 | ₩31,821 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩31,834 | ₩31,834 | ₩31,821 | ₩31,821 | -0.04% | 900 |
|---|
| 2026.04.17 | ₩31,821 | ₩31,968 | ₩31,814 | ₩31,821 | 0.00% | 1.6천 |
|---|
| 2026.04.16 | ₩31,741 | ₩31,741 | ₩31,727 | ₩31,727 | -0.04% | 800 |
|---|
| 2026.04.15 | ₩31,487 | ₩31,687 | ₩31,473 | ₩31,587 | +0.32% | 4.9천 |
|---|
| 2026.04.14 | ₩31,821 | ₩31,821 | ₩31,821 | ₩31,821 | 0.00% | 600 |
|---|
| 2026.04.13 | ₩31,727 | ₩31,727 | ₩31,694 | ₩31,727 | 0.00% | 3.4천 |
|---|
| 2026.04.10 | ₩31,727 | ₩31,727 | ₩31,707 | ₩31,727 | 0.00% | 4.1천 |
|---|
| 2026.04.09 | ₩31,674 | ₩31,727 | ₩31,674 | ₩31,727 | +0.17% | 2.6천 |
|---|
| 2026.04.08 | ₩31,700 | ₩31,700 | ₩31,700 | ₩31,700 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩31,700 | ₩31,700 | ₩31,700 | ₩31,700 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩31,700 | ₩31,700 | ₩31,700 | ₩31,700 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩31,654 | ₩31,654 | ₩31,654 | ₩31,654 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩31,687 | ₩31,727 | ₩31,654 | ₩31,654 | -0.11% | 4.9천 |
|---|
| 2026.03.31 | ₩31,393 | ₩31,687 | ₩31,393 | ₩31,687 | +0.94% | 1.1천 |
|---|
| 2026.03.30 | ₩31,580 | ₩31,580 | ₩31,500 | ₩31,513 | -0.21% | 3.1천 |
|---|
| 2026.03.27 | ₩31,700 | ₩31,700 | ₩31,700 | ₩31,700 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩31,674 | ₩31,674 | ₩31,674 | ₩31,674 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩31,380 | ₩31,500 | ₩31,366 | ₩31,500 | +0.38% | 3.1천 |
|---|
| 2026.03.24 | ₩31,460 | ₩31,460 | ₩31,353 | ₩31,353 | -0.34% | 1.7만 |
|---|
| 2026.03.23 | ₩31,928 | ₩31,928 | ₩31,928 | ₩31,928 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩32,034 | ₩32,034 | ₩31,928 | ₩31,928 | -0.33% | 700 |
|---|
| 2026.03.19 | ₩31,994 | ₩31,994 | ₩31,994 | ₩31,994 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩32,008 | ₩32,008 | ₩31,994 | ₩31,994 | -0.04% | 400 |
|---|
| 2026.03.17 | ₩32,128 | ₩32,282 | ₩31,994 | ₩32,048 | -0.25% | 3.2천 |
|---|
| 2026.03.16 | ₩32,195 | ₩32,195 | ₩32,195 | ₩32,195 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩32,195 | ₩32,195 | ₩32,195 | ₩32,195 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,994 | ₩31,994 | ₩31,981 | ₩31,981 | -0.04% | 1.2천 |
|---|
| 2026.03.11 | ₩32,074 | ₩32,074 | ₩32,074 | ₩32,074 | 0.00% | 1.1천 |
|---|
| 2026.03.10 | ₩32,195 | ₩32,195 | ₩32,061 | ₩32,061 | -0.41% | 1.9천 |
|---|
| 2026.03.09 | ₩32,074 | ₩32,208 | ₩32,021 | ₩32,128 | +0.17% | 6.2천 |
|---|
| 2026.03.06 | ₩31,961 | ₩32,061 | ₩31,928 | ₩32,048 | +0.27% | 1.5천 |
|---|
| 2026.03.05 | ₩31,994 | ₩31,994 | ₩31,994 | ₩31,994 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩31,814 | ₩31,994 | ₩31,814 | ₩31,994 | +0.57% | 1.8천 |
|---|
| 2026.03.03 | ₩31,818 | ₩31,940 | ₩31,727 | ₩31,940 | +0.38% | 2.2천 |
|---|
| 2026.03.02 | ₩31,654 | ₩31,727 | ₩31,654 | ₩31,727 | +0.23% | 600 |
|---|
| 2026.02.27 | ₩31,821 | ₩31,821 | ₩31,700 | ₩31,806 | -0.05% | 900 |
|---|
| 2026.02.26 | ₩32,168 | ₩32,168 | ₩32,168 | ₩32,168 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩32,195 | ₩32,195 | ₩32,074 | ₩32,168 | -0.08% | 2.2천 |
|---|
| 2026.02.24 | ₩32,077 | ₩32,077 | ₩32,074 | ₩32,074 | -0.01% | 300 |
|---|
| 2026.02.23 | ₩32,061 | ₩32,061 | ₩32,061 | ₩32,061 | 0.00% | 500 |
|---|
| 2026.02.20 | ₩31,881 | ₩31,881 | ₩31,881 | ₩31,881 | 0.00% | 500 |
|---|
| 2026.02.19 | ₩31,998 | ₩31,998 | ₩31,998 | ₩31,998 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩31,928 | ₩31,928 | ₩31,928 | ₩31,928 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩31,928 | ₩31,928 | ₩31,928 | ₩31,928 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩31,794 | ₩31,794 | ₩31,794 | ₩31,794 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩31,794 | ₩31,794 | ₩31,794 | ₩31,794 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩31,781 | ₩31,781 | ₩31,781 | ₩31,781 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩31,781 | ₩31,781 | ₩31,781 | ₩31,781 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩31,647 | ₩31,928 | ₩31,647 | ₩31,928 | +0.89% | 300 |
|---|
| 2026.02.06 | ₩31,720 | ₩31,720 | ₩31,720 | ₩31,720 | 0.00% | 1천 |
|---|
| 2026.02.05 | ₩31,799 | ₩31,799 | ₩31,799 | ₩31,799 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩31,794 | ₩31,799 | ₩31,794 | ₩31,799 | +0.02% | 1.4천 |
|---|
| 2026.02.03 | ₩31,607 | ₩31,794 | ₩31,567 | ₩31,567 | -0.13% | 4.9천 |
|---|
| 2026.02.02 | ₩31,567 | ₩31,567 | ₩31,567 | ₩31,567 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩31,567 | ₩31,567 | ₩31,567 | ₩31,567 | 0.00% | 400 |
|---|
| 2026.01.29 | ₩31,527 | ₩31,527 | ₩31,527 | ₩31,527 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩31,781 | ₩31,781 | ₩31,781 | ₩31,781 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩31,928 | ₩31,928 | ₩31,660 | ₩31,660 | -0.84% | 6천 |
|---|
| 2026.01.26 | ₩31,767 | ₩31,861 | ₩31,727 | ₩31,847 | +0.25% | 3.6천 |
|---|
| 2026.01.23 | ₩31,794 | ₩31,901 | ₩31,794 | ₩31,821 | +0.08% | 1.7천 |
|---|
| 2026.01.22 | ₩31,687 | ₩31,834 | ₩31,660 | ₩31,727 | +0.13% | 2.6천 |
|---|
| 2026.01.21 | ₩31,847 | ₩31,847 | ₩31,847 | ₩31,847 | 0.00% | 500 |
|---|
| 2026.01.20 | ₩31,660 | ₩31,954 | ₩31,660 | ₩31,902 | +0.76% | 8.4천 |
|---|
| 2026.01.16 | ₩31,540 | ₩31,739 | ₩31,540 | ₩31,739 | +0.63% | 5.1천 |
|---|
| 2026.01.15 | ₩31,540 | ₩31,680 | ₩31,460 | ₩31,513 | -0.08% | 1.7만 |
|---|
| 2026.01.14 | ₩31,821 | ₩31,847 | ₩31,821 | ₩31,847 | +0.08% | 2.9천 |
|---|
| 2026.01.13 | ₩31,674 | ₩31,807 | ₩31,674 | ₩31,807 | +0.42% | 3.7천 |
|---|
| 2026.01.12 | ₩31,707 | ₩31,807 | ₩31,707 | ₩31,807 | +0.32% | 1.1천 |
|---|
| 2026.01.09 | ₩31,719 | ₩31,719 | ₩31,719 | ₩31,719 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩31,660 | ₩31,741 | ₩31,654 | ₩31,719 | +0.19% | 3.5천 |
|---|
| 2026.01.07 | ₩31,580 | ₩31,594 | ₩31,580 | ₩31,594 | +0.04% | 1.4천 |
|---|
| 2026.01.06 | ₩31,699 | ₩31,700 | ₩31,699 | ₩31,700 | +0.00% | 1.3천 |
|---|
| 2026.01.05 | ₩31,638 | ₩31,738 | ₩31,638 | ₩31,702 | +0.20% | 1천 |
|---|
| 2026.01.02 | ₩31,741 | ₩31,741 | ₩31,513 | ₩31,647 | -0.29% | 800 |
|---|
| 2025.12.31 | ₩31,647 | ₩31,687 | ₩31,594 | ₩31,674 | +0.08% | 6천 |
|---|
| 2025.12.30 | ₩31,559 | ₩31,594 | ₩31,500 | ₩31,594 | +0.11% | 7천 |
|---|
| 2025.12.29 | ₩31,513 | ₩31,674 | ₩31,513 | ₩31,674 | +0.51% | 1천 |
|---|
| 2025.12.26 | ₩31,600 | ₩31,600 | ₩31,600 | ₩31,600 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩31,600 | ₩31,600 | ₩31,527 | ₩31,527 | -0.23% | 1.6천 |
|---|
| 2025.12.23 | ₩31,594 | ₩31,654 | ₩31,594 | ₩31,654 | +0.19% | 700 |
|---|
| 2025.12.22 | ₩31,553 | ₩31,553 | ₩31,527 | ₩31,527 | -0.08% | 1.5천 |
|---|
| 2025.12.19 | ₩31,366 | ₩31,500 | ₩31,366 | ₩31,500 | +0.43% | 1.1천 |
|---|
| 2025.12.18 | ₩31,340 | ₩31,500 | ₩31,340 | ₩31,500 | +0.51% | 1.1만 |
|---|
| 2025.12.17 | ₩31,460 | ₩31,460 | ₩31,460 | ₩31,460 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩31,500 | ₩31,527 | ₩31,302 | ₩31,460 | -0.13% | 4.3천 |
|---|
| 2025.12.15 | ₩31,393 | ₩31,393 | ₩31,393 | ₩31,393 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩31,393 | ₩31,393 | ₩31,393 | ₩31,393 | 0.00% | 300 |
|---|
| 2025.12.11 | ₩31,420 | ₩31,420 | ₩31,420 | ₩31,420 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩31,393 | ₩31,479 | ₩31,393 | ₩31,420 | +0.09% | 1.9천 |
|---|
| 2025.12.09 | ₩31,286 | ₩31,354 | ₩31,286 | ₩31,354 | +0.22% | 400 |
|---|
| 2025.12.08 | ₩31,300 | ₩31,300 | ₩31,286 | ₩31,286 | -0.04% | 400 |
|---|
| 2025.12.05 | ₩31,393 | ₩31,420 | ₩31,393 | ₩31,420 | +0.09% | 1.1천 |
|---|
| 2025.12.04 | ₩31,260 | ₩31,393 | ₩31,260 | ₩31,260 | 0.00% | 1.1천 |
|---|
| 2025.12.03 | ₩31,193 | ₩31,193 | ₩31,193 | ₩31,193 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩31,260 | ₩31,286 | ₩31,193 | ₩31,193 | -0.21% | 5.4천 |
|---|
| 2025.12.01 | ₩31,326 | ₩31,326 | ₩31,193 | ₩31,270 | -0.18% | 2.3천 |
|---|
| 2025.11.28 | ₩31,313 | ₩31,313 | ₩31,313 | ₩31,313 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩31,306 | ₩31,407 | ₩31,306 | ₩31,313 | +0.02% | 1.8천 |
|---|
| 2025.11.25 | ₩31,340 | ₩31,353 | ₩31,340 | ₩31,353 | +0.04% | 500 |
|---|
| 2025.11.24 | ₩31,220 | ₩31,340 | ₩31,220 | ₩31,340 | +0.39% | 300 |
|---|
| 2025.11.21 | ₩31,433 | ₩31,433 | ₩31,433 | ₩31,433 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩31,500 | ₩31,500 | ₩31,500 | ₩31,500 | 0.00% | 500 |
|---|
| 2025.11.19 | ₩31,313 | ₩31,527 | ₩31,313 | ₩31,527 | +0.68% | 300 |
|---|
| 2025.11.18 | ₩31,313 | ₩31,313 | ₩31,313 | ₩31,313 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩31,326 | ₩31,329 | ₩31,313 | ₩31,313 | -0.04% | 1천 |
|---|
| 2025.11.14 | ₩31,313 | ₩31,313 | ₩31,313 | ₩31,313 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩31,419 | ₩31,419 | ₩31,419 | ₩31,419 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩31,419 | ₩31,419 | ₩31,419 | ₩31,419 | 0.00% | 600 |
|---|
| 2025.11.11 | ₩31,341 | ₩31,487 | ₩31,340 | ₩31,393 | +0.17% | 1.5천 |
|---|
| 2025.11.10 | ₩31,460 | ₩31,460 | ₩31,460 | ₩31,460 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩31,487 | ₩31,540 | ₩31,245 | ₩31,500 | +0.04% | 1.2만 |
|---|
| 2025.11.06 | ₩31,660 | ₩31,732 | ₩31,660 | ₩31,660 | 0.00% | 3.6천 |
|---|
| 2025.11.05 | ₩31,660 | ₩31,794 | ₩31,660 | ₩31,734 | +0.23% | 1.1천 |
|---|
| 2025.11.04 | ₩31,702 | ₩31,708 | ₩31,702 | ₩31,708 | +0.02% | 800 |
|---|
| 2025.11.03 | ₩31,644 | ₩31,687 | ₩31,487 | ₩31,687 | +0.14% | 1.1천 |
|---|
| 2025.10.31 | ₩31,660 | ₩31,660 | ₩31,464 | ₩31,464 | -0.62% | 300 |
|---|
| 2025.10.30 | ₩31,660 | ₩31,660 | ₩31,660 | ₩31,660 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩31,660 | ₩31,660 | ₩31,660 | ₩31,660 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩31,660 | ₩31,660 | ₩31,660 | ₩31,660 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩31,767 | ₩31,767 | ₩31,553 | ₩31,660 | -0.34% | 800 |
|---|
| 2025.10.24 | ₩31,583 | ₩31,583 | ₩31,583 | ₩31,583 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩31,821 | ₩31,821 | ₩31,583 | ₩31,583 | -0.75% | 3.8천 |
|---|
| 2025.10.22 | ₩31,473 | ₩31,473 | ₩31,473 | ₩31,473 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩31,527 | ₩31,634 | ₩31,473 | ₩31,473 | -0.17% | 900 |
|---|
| 2025.10.20 | ₩31,497 | ₩31,497 | ₩31,497 | ₩31,497 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩31,513 | ₩31,576 | ₩31,513 | ₩31,576 | +0.20% | 500 |
|---|
| 2025.10.16 | ₩31,513 | ₩31,527 | ₩31,512 | ₩31,527 | +0.04% | 1.6천 |
|---|
| 2025.10.15 | ₩31,727 | ₩31,727 | ₩31,727 | ₩31,727 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩31,727 | ₩31,727 | ₩31,727 | ₩31,727 | 0.00% | 900 |
|---|
| 2025.10.13 | ₩31,794 | ₩31,794 | ₩31,794 | ₩31,794 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩31,948 | ₩31,948 | ₩31,948 | ₩31,948 | 0.00% | 0 |
|---|