시장 데이터를 불러오는 중
전체 종목
Phoenix Asia Holdings Limited - Ordinary Shares 과거 주가
Phoenix Asia Holdings Limited - Ordinary Shares · PHOE · NASDAQ
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Phoenix Asia Holdings Limited - Ordinary Shares · PHOE · NASDAQ
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,661 | ₩24,661 | ₩23,367 | ₩23,367 | -5.25% | 1.9천 |
| 2026.10.08 | ₩24,087 | ₩24,087 | ₩24,087 | ₩24,087 | 0.00% | 0 |
| 2026.10.07 | ₩24,087 | ₩24,087 | ₩24,087 | ₩24,087 | 0.00% | 800 |
| 2026.10.06 | ₩23,620 | ₩25,702 | ₩23,367 | ₩25,702 | +8.81% | 1.8천 |
| 2026.10.05 | ₩24,755 | ₩25,582 | ₩23,754 | ₩25,582 | +3.34% | 2.2천 |
| 2026.10.02 | ₩23,994 | ₩25,222 | ₩23,340 | ₩25,222 | +5.12% | 2.5천 |
| 2026.10.01 | ₩23,647 | ₩24,046 | ₩22,022 | ₩24,046 | +1.69% | 5.6천 |
| 2026.09.30 | ₩24,474 | ₩24,474 | ₩24,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,474 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩25,102 | ₩25,102 | ₩24,354 | ₩24,474 | -2.50% | 2.8천 |
|---|
| 2026.09.28 | ₩24,835 | ₩25,489 | ₩24,554 | ₩25,288 | +1.83% | 2만 |
|---|
| 2026.09.25 | ₩26,116 | ₩26,806 | ₩24,421 | ₩26,676 | +2.15% | 3.2천 |
|---|
| 2026.09.24 | ₩25,689 | ₩26,289 | ₩24,461 | ₩25,128 | -2.18% | 6천 |
|---|
| 2026.09.23 | ₩26,916 | ₩27,143 | ₩26,289 | ₩26,436 | -1.78% | 5.3천 |
|---|
| 2026.09.22 | ₩24,689 | ₩27,784 | ₩24,689 | ₩26,356 | +6.75% | 8.6천 |
|---|
| 2026.09.21 | ₩27,330 | ₩27,330 | ₩26,169 | ₩26,169 | -4.25% | 3.6천 |
|---|
| 2026.09.18 | ₩26,690 | ₩27,357 | ₩26,022 | ₩26,022 | -2.50% | 2.4천 |
|---|
| 2026.09.17 | ₩27,263 | ₩27,622 | ₩26,690 | ₩27,557 | +1.08% | 5.8천 |
|---|
| 2026.09.16 | ₩29,505 | ₩29,505 | ₩26,556 | ₩27,357 | -7.28% | 1.3만 |
|---|
| 2026.09.15 | ₩29,105 | ₩34,762 | ₩25,795 | ₩29,359 | +0.87% | 4.7만 |
|---|
| 2026.09.14 | ₩24,861 | ₩24,861 | ₩24,861 | ₩24,861 | 0.00% | 1.3천 |
|---|
| 2026.09.11 | ₩25,449 | ₩25,982 | ₩25,449 | ₩25,982 | +2.10% | 2.4천 |
|---|
| 2026.09.10 | ₩28,558 | ₩28,558 | ₩25,275 | ₩25,328 | -11.31% | 1.8만 |
|---|
| 2026.09.09 | ₩26,703 | ₩26,770 | ₩26,703 | ₩26,770 | +0.25% | 3.6천 |
|---|
| 2026.09.08 | ₩27,210 | ₩27,851 | ₩27,210 | ₩27,263 | +0.20% | 4천 |
|---|
| 2026.09.04 | ₩28,049 | ₩28,049 | ₩28,049 | ₩28,049 | 0.00% | 1.2천 |
|---|
| 2026.09.03 | ₩27,768 | ₩27,768 | ₩26,796 | ₩26,796 | -3.50% | 3천 |
|---|
| 2026.09.02 | ₩27,690 | ₩27,690 | ₩26,823 | ₩27,424 | -0.96% | 3.6천 |
|---|
| 2026.09.01 | ₩28,024 | ₩28,037 | ₩27,690 | ₩27,690 | -1.19% | 6.2천 |
|---|
| 2026.08.31 | ₩28,721 | ₩29,357 | ₩26,477 | ₩28,371 | -1.22% | 5.9천 |
|---|
| 2026.08.28 | ₩28,264 | ₩28,384 | ₩26,690 | ₩27,677 | -2.08% | 1.3만 |
|---|
| 2026.08.27 | ₩27,557 | ₩29,559 | ₩27,517 | ₩28,691 | +4.12% | 24.5만 |
|---|
| 2026.08.26 | ₩27,183 | ₩29,808 | ₩27,183 | ₩27,490 | +1.13% | 1.6만 |
|---|
| 2026.08.25 | ₩27,677 | ₩29,465 | ₩26,997 | ₩27,637 | -0.14% | 9.1만 |
|---|
| 2026.08.24 | ₩29,145 | ₩30,026 | ₩26,049 | ₩27,984 | -3.98% | 6.4천 |
|---|
| 2026.08.21 | ₩28,411 | ₩31,133 | ₩27,690 | ₩29,840 | +5.03% | 1.4만 |
|---|
| 2026.08.20 | ₩29,759 | ₩32,735 | ₩28,985 | ₩29,212 | -1.84% | 4.6천 |
|---|
| 2026.08.19 | ₩29,759 | ₩29,759 | ₩29,759 | ₩29,759 | 0.00% | 3천 |
|---|
| 2026.08.18 | ₩31,534 | ₩31,534 | ₩28,691 | ₩31,093 | -1.40% | 1.7만 |
|---|
| 2026.08.17 | ₩31,807 | ₩32,508 | ₩28,093 | ₩32,508 | +2.20% | 7.2천 |
|---|
| 2026.08.14 | ₩30,293 | ₩31,147 | ₩29,519 | ₩29,759 | -1.76% | 3만 |
|---|
| 2026.08.13 | ₩28,158 | ₩32,028 | ₩28,024 | ₩29,412 | +4.45% | 1.2만 |
|---|
| 2026.08.12 | ₩25,409 | ₩29,359 | ₩25,409 | ₩29,092 | +14.50% | 2.4만 |
|---|
| 2026.08.11 | ₩27,250 | ₩27,250 | ₩25,355 | ₩25,355 | -6.95% | 5.7천 |
|---|
| 2026.08.10 | ₩25,822 | ₩27,218 | ₩24,154 | ₩24,915 | -3.51% | 4.2만 |
|---|
| 2026.08.07 | ₩26,876 | ₩28,117 | ₩25,368 | ₩25,822 | -3.92% | 1.3만 |
|---|
| 2026.08.06 | ₩26,543 | ₩28,623 | ₩24,836 | ₩25,489 | -3.97% | 3.4만 |
|---|
| 2026.08.05 | ₩30,373 | ₩30,373 | ₩25,235 | ₩26,022 | -14.32% | 3.6만 |
|---|
| 2026.08.04 | ₩31,894 | ₩31,894 | ₩28,251 | ₩29,359 | -7.95% | 2.3만 |
|---|
| 2026.08.03 | ₩30,039 | ₩31,867 | ₩30,039 | ₩31,280 | +4.13% | 2만 |
|---|
| 2026.07.31 | ₩31,761 | ₩31,761 | ₩28,993 | ₩31,587 | -0.55% | 4.2만 |
|---|
| 2026.07.30 | ₩28,371 | ₩33,362 | ₩28,024 | ₩31,080 | +9.55% | 6.3만 |
|---|
| 2026.07.29 | ₩23,647 | ₩33,362 | ₩22,673 | ₩28,037 | +18.57% | 7.2만 |
|---|
| 2026.07.28 | ₩25,889 | ₩26,022 | ₩22,192 | ₩23,060 | -10.93% | 2.2만 |
|---|
| 2026.07.27 | ₩28,865 | ₩28,865 | ₩26,569 | ₩26,703 | -7.49% | 1.7만 |
|---|
| 2026.07.24 | ₩29,986 | ₩29,986 | ₩26,409 | ₩26,690 | -10.99% | 2.5만 |
|---|
| 2026.07.23 | ₩32,028 | ₩35,230 | ₩29,727 | ₩30,119 | -5.96% | 3.9만 |
|---|
| 2026.07.22 | ₩36,992 | ₩42,703 | ₩29,385 | ₩30,907 | -16.45% | 5.9만 |
|---|
| 2026.07.21 | ₩50,644 | ₩62,707 | ₩35,497 | ₩35,497 | -29.91% | 6.9만 |
|---|
| 2026.07.20 | ₩44,385 | ₩63,801 | ₩40,034 | ₩48,709 | +9.74% | 12.6만 |
|---|
| 2026.07.17 | ₩35,444 | ₩46,186 | ₩35,444 | ₩41,796 | +17.92% | 11.7만 |
|---|
| 2026.07.16 | ₩32,935 | ₩36,286 | ₩32,935 | ₩33,028 | +0.28% | 3.1만 |
|---|
| 2026.07.15 | ₩30,706 | ₩42,702 | ₩30,693 | ₩32,828 | +6.91% | 7.1만 |
|---|
| 2026.07.14 | ₩28,691 | ₩48,428 | ₩27,904 | ₩34,630 | +20.70% | 35.1만 |
|---|
| 2026.07.13 | ₩29,118 | ₩34,683 | ₩26,703 | ₩27,624 | -5.13% | 1.3만 |
|---|
| 2026.07.10 | ₩25,489 | ₩30,119 | ₩22,820 | ₩28,825 | +13.09% | 3.5만 |
|---|
| 2026.07.09 | ₩23,555 | ₩26,529 | ₩22,700 | ₩26,529 | +12.63% | 3.4만 |
|---|
| 2026.07.08 | ₩30,293 | ₩31,494 | ₩24,861 | ₩26,316 | -13.13% | 4만 |
|---|
| 2026.07.07 | ₩24,955 | ₩46,707 | ₩23,740 | ₩32,775 | +31.34% | 16.8만 |
|---|
| 2026.07.06 | ₩22,886 | ₩26,036 | ₩22,886 | ₩26,036 | +13.76% | 1만 |
|---|
| 2026.07.02 | ₩23,220 | ₩23,754 | ₩22,877 | ₩23,754 | +2.30% | 8.1천 |
|---|
| 2026.07.01 | ₩24,007 | ₩24,007 | ₩22,940 | ₩23,433 | -2.39% | 1.1만 |
|---|
| 2026.06.30 | ₩22,820 | ₩23,273 | ₩22,820 | ₩23,220 | +1.75% | 2천 |
|---|
| 2026.06.29 | ₩23,220 | ₩23,626 | ₩22,820 | ₩23,626 | +1.75% | 8.8천 |
|---|
| 2026.06.26 | ₩23,754 | ₩24,021 | ₩22,019 | ₩22,019 | -7.30% | 8.6천 |
|---|
| 2026.06.25 | ₩23,754 | ₩24,021 | ₩23,273 | ₩23,820 | +0.28% | 9.2천 |
|---|
| 2026.06.24 | ₩22,466 | ₩23,433 | ₩22,353 | ₩23,433 | +4.31% | 6.1천 |
|---|
| 2026.06.23 | ₩22,353 | ₩24,421 | ₩21,685 | ₩23,967 | +7.22% | 2만 |
|---|
| 2026.06.22 | ₩20,631 | ₩21,939 | ₩20,631 | ₩21,552 | +4.46% | 1.7만 |
|---|
| 2026.06.18 | ₩23,327 | ₩23,327 | ₩20,698 | ₩21,352 | -8.47% | 1.7만 |
|---|
| 2026.06.17 | ₩20,911 | ₩21,208 | ₩20,403 | ₩20,885 | -0.13% | 1.6만 |
|---|
| 2026.06.16 | ₩20,684 | ₩20,818 | ₩20,684 | ₩20,818 | +0.65% | 1.1만 |
|---|
| 2026.06.15 | ₩20,751 | ₩22,553 | ₩20,711 | ₩21,178 | +2.06% | 8천 |
|---|
| 2026.06.12 | ₩20,420 | ₩22,286 | ₩20,323 | ₩21,352 | +4.56% | 5.9천 |
|---|
| 2026.06.11 | ₩21,218 | ₩22,553 | ₩19,897 | ₩21,252 | +0.16% | 1.8만 |
|---|
| 2026.06.10 | ₩21,085 | ₩22,419 | ₩19,684 | ₩20,684 | -1.90% | 9.1천 |
|---|
| 2026.06.09 | ₩21,218 | ₩21,218 | ₩19,684 | ₩20,351 | -4.09% | 1.2만 |
|---|
| 2026.06.08 | ₩20,551 | ₩21,779 | ₩20,151 | ₩21,312 | +3.70% | 1.1만 |
|---|
| 2026.06.05 | ₩20,684 | ₩20,858 | ₩20,017 | ₩20,551 | -0.65% | 1.6만 |
|---|
| 2026.06.04 | ₩21,619 | ₩21,619 | ₩19,617 | ₩21,298 | -1.48% | 3.8만 |
|---|
| 2026.06.03 | ₩21,552 | ₩22,152 | ₩20,031 | ₩21,725 | +0.80% | 2.7만 |
|---|
| 2026.06.02 | ₩20,511 | ₩21,178 | ₩19,483 | ₩20,017 | -2.41% | 1.3만 |
|---|
| 2026.06.01 | ₩20,684 | ₩21,253 | ₩18,256 | ₩19,790 | -4.32% | 1.9만 |
|---|
| 2026.05.29 | ₩22,606 | ₩22,606 | ₩19,924 | ₩20,805 | -7.97% | 2.4만 |
|---|
| 2026.05.28 | ₩22,032 | ₩22,673 | ₩21,632 | ₩21,739 | -1.33% | 1.2만 |
|---|
| 2026.05.27 | ₩21,378 | ₩23,687 | ₩21,378 | ₩22,953 | +7.37% | 2.2만 |
|---|
| 2026.05.26 | ₩23,367 | ₩24,554 | ₩21,094 | ₩21,378 | -8.51% | 5.9만 |
|---|
| 2026.05.22 | ₩20,818 | ₩24,288 | ₩20,324 | ₩22,700 | +9.04% | 5.2만 |
|---|
| 2026.05.21 | ₩20,724 | ₩21,685 | ₩19,350 | ₩19,350 | -6.63% | 3.1만 |
|---|
| 2026.05.20 | ₩21,218 | ₩22,406 | ₩18,709 | ₩21,272 | +0.25% | 7만 |
|---|
| 2026.05.19 | ₩17,215 | ₩30,613 | ₩17,215 | ₩21,031 | +22.17% | 75.5만 |
|---|
| 2026.05.18 | ₩17,642 | ₩17,682 | ₩16,681 | ₩16,681 | -5.45% | 1.2만 |
|---|
| 2026.05.15 | ₩17,535 | ₩18,683 | ₩16,681 | ₩17,482 | -0.30% | 3.8만 |
|---|
| 2026.05.14 | ₩20,031 | ₩20,284 | ₩17,949 | ₩18,923 | -5.53% | 2.8만 |
|---|
| 2026.05.13 | ₩20,551 | ₩23,260 | ₩18,950 | ₩20,124 | -2.08% | 7.4만 |
|---|
| 2026.05.12 | ₩25,862 | ₩26,036 | ₩21,840 | ₩24,021 | -7.12% | 4.6만 |
|---|
| 2026.05.11 | ₩32,695 | ₩32,962 | ₩26,690 | ₩27,143 | -16.98% | 9.1만 |
|---|
| 2026.05.08 | ₩49,216 | ₩65,990 | ₩26,716 | ₩32,108 | -34.76% | 169.2만 |
|---|
| 2026.05.07 | ₩42,396 | ₩42,396 | ₩25,435 | ₩25,435 | -40.01% | 6.1만 |
|---|
| 2026.05.06 | ₩50,083 | ₩54,687 | ₩34,696 | ₩38,166 | -23.79% | 5.6만 |
|---|
| 2026.05.05 | ₩24,021 | ₩89,170 | ₩23,433 | ₩62,707 | +161.06% | 21.6만 |
|---|
| 2026.05.04 | ₩24,621 | ₩27,090 | ₩23,273 | ₩23,353 | -5.15% | 4.5천 |
|---|
| 2026.05.01 | ₩21,852 | ₩21,852 | ₩21,852 | ₩21,852 | 0.00% | 800 |
|---|
| 2026.04.30 | ₩20,751 | ₩20,751 | ₩20,751 | ₩20,751 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩20,751 | ₩20,751 | ₩20,751 | ₩20,751 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩22,406 | ₩22,686 | ₩20,751 | ₩20,751 | -7.39% | 1.5천 |
|---|
| 2026.04.27 | ₩20,551 | ₩20,551 | ₩20,551 | ₩20,551 | 0.00% | 1천 |
|---|
| 2026.04.24 | ₩22,419 | ₩22,419 | ₩22,419 | ₩22,419 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩23,020 | ₩23,020 | ₩22,419 | ₩22,419 | -2.61% | 1.9천 |
|---|
| 2026.04.22 | ₩22,326 | ₩23,353 | ₩21,352 | ₩23,353 | +4.60% | 1.5천 |
|---|
| 2026.04.21 | ₩23,020 | ₩23,020 | ₩22,953 | ₩23,020 | 0.00% | 1.7천 |
|---|
| 2026.04.20 | ₩23,167 | ₩23,167 | ₩21,365 | ₩21,365 | -7.78% | 1.8천 |
|---|
| 2026.04.17 | ₩23,213 | ₩23,487 | ₩23,213 | ₩23,487 | +1.18% | 1.8천 |
|---|
| 2026.04.16 | ₩24,354 | ₩25,729 | ₩23,487 | ₩23,487 | -3.56% | 7.2천 |
|---|
| 2026.04.15 | ₩26,276 | ₩26,276 | ₩23,767 | ₩25,755 | -1.98% | 5.8천 |
|---|
| 2026.04.14 | ₩23,353 | ₩25,355 | ₩23,353 | ₩23,353 | 0.00% | 6.3천 |
|---|
| 2026.04.13 | ₩21,685 | ₩23,006 | ₩19,523 | ₩23,006 | +6.09% | 6.6천 |
|---|
| 2026.04.10 | ₩19,217 | ₩19,217 | ₩19,217 | ₩19,217 | 0.00% | 2.3천 |
|---|
| 2026.04.09 | ₩19,363 | ₩19,363 | ₩19,363 | ₩19,363 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩19,470 | ₩19,470 | ₩19,076 | ₩19,363 | -0.55% | 3.1천 |
|---|
| 2026.04.07 | ₩17,789 | ₩19,590 | ₩17,789 | ₩18,963 | +6.60% | 1.5천 |
|---|
| 2026.04.06 | ₩20,151 | ₩20,151 | ₩18,136 | ₩20,017 | -0.66% | 2천 |
|---|
| 2026.04.02 | ₩19,483 | ₩19,543 | ₩19,483 | ₩19,525 | +0.21% | 2천 |
|---|
| 2026.04.01 | ₩19,283 | ₩19,950 | ₩19,283 | ₩19,950 | +3.46% | 2.4천 |
|---|
| 2026.03.31 | ₩18,683 | ₩19,857 | ₩18,683 | ₩19,857 | +6.29% | 5.1천 |
|---|
| 2026.03.30 | ₩18,497 | ₩18,963 | ₩17,702 | ₩18,963 | +2.52% | 1만 |
|---|
| 2026.03.27 | ₩19,283 | ₩19,283 | ₩18,018 | ₩18,613 | -3.47% | 1만 |
|---|
| 2026.03.26 | ₩19,697 | ₩19,697 | ₩19,056 | ₩19,283 | -2.10% | 7.6천 |
|---|
| 2026.03.25 | ₩19,315 | ₩20,164 | ₩19,315 | ₩19,697 | +1.98% | 5.1천 |
|---|
| 2026.03.24 | ₩20,684 | ₩20,684 | ₩20,684 | ₩20,684 | 0.00% | 1.7천 |
|---|
| 2026.03.23 | ₩21,232 | ₩21,232 | ₩19,363 | ₩19,363 | -8.80% | 1만 |
|---|
| 2026.03.20 | ₩21,085 | ₩21,759 | ₩20,284 | ₩21,752 | +3.16% | 6.3천 |
|---|
| 2026.03.19 | ₩21,205 | ₩23,247 | ₩20,624 | ₩20,938 | -1.26% | 2만 |
|---|
| 2026.03.18 | ₩22,152 | ₩22,152 | ₩20,791 | ₩20,791 | -6.14% | 4.8천 |
|---|
| 2026.03.17 | ₩21,732 | ₩23,994 | ₩21,045 | ₩21,352 | -1.75% | 1.5만 |
|---|
| 2026.03.16 | ₩20,451 | ₩23,687 | ₩20,384 | ₩22,633 | +10.67% | 2.6만 |
|---|
| 2026.03.13 | ₩21,085 | ₩21,352 | ₩20,117 | ₩20,411 | -3.20% | 2.8만 |
|---|
| 2026.03.12 | ₩21,352 | ₩22,686 | ₩20,033 | ₩21,285 | -0.31% | 2.3만 |
|---|
| 2026.03.11 | ₩21,152 | ₩21,285 | ₩21,085 | ₩21,245 | +0.44% | 4.4천 |
|---|
| 2026.03.10 | ₩21,525 | ₩22,059 | ₩21,285 | ₩21,356 | -0.79% | 2.1만 |
|---|
| 2026.03.09 | ₩21,098 | ₩22,019 | ₩21,098 | ₩21,285 | +0.89% | 2.3만 |
|---|
| 2026.03.06 | ₩21,352 | ₩21,819 | ₩21,098 | ₩21,752 | +1.87% | 6.6천 |
|---|
| 2026.03.05 | ₩21,352 | ₩21,592 | ₩20,911 | ₩21,285 | -0.31% | 1.5만 |
|---|
| 2026.03.04 | ₩20,845 | ₩23,835 | ₩20,845 | ₩21,105 | +1.25% | 2.9만 |
|---|
| 2026.03.03 | ₩21,285 | ₩21,592 | ₩20,781 | ₩21,458 | +0.82% | 1.1만 |
|---|
| 2026.03.02 | ₩20,458 | ₩22,459 | ₩18,803 | ₩21,745 | +6.29% | 3.3만 |
|---|
| 2026.02.27 | ₩21,796 | ₩23,780 | ₩20,738 | ₩22,459 | +3.04% | 2.6만 |
|---|
| 2026.02.26 | ₩21,579 | ₩23,927 | ₩21,085 | ₩22,673 | +5.07% | 2.7만 |
|---|
| 2026.02.25 | ₩24,381 | ₩24,510 | ₩21,345 | ₩21,352 | -12.42% | 1.7만 |
|---|
| 2026.02.24 | ₩20,419 | ₩24,021 | ₩20,097 | ₩22,406 | +9.73% | 2.6만 |
|---|
| 2026.02.23 | ₩20,404 | ₩22,726 | ₩18,751 | ₩20,017 | -1.90% | 3만 |
|---|
| 2026.02.20 | ₩18,015 | ₩23,861 | ₩17,647 | ₩20,938 | +16.22% | 29만 |
|---|
| 2026.02.19 | ₩18,053 | ₩19,590 | ₩17,348 | ₩18,749 | +3.86% | 3.9만 |
|---|
| 2026.02.18 | ₩17,562 | ₩20,684 | ₩17,422 | ₩18,870 | +7.45% | 8.1만 |
|---|
| 2026.02.17 | ₩15,053 | ₩30,239 | ₩14,419 | ₩18,242 | +21.19% | 51.2만 |
|---|
| 2026.02.13 | ₩14,319 | ₩17,101 | ₩13,825 | ₩14,199 | -0.84% | 24.7만 |
|---|
| 2026.02.12 | ₩13,078 | ₩17,482 | ₩13,078 | ₩15,854 | +21.22% | 27.1만 |
|---|
| 2026.02.11 | ₩15,480 | ₩15,480 | ₩13,025 | ₩13,385 | -13.53% | 6.3만 |
|---|
| 2026.02.10 | ₩18,483 | ₩18,557 | ₩15,747 | ₩16,014 | -13.36% | 6.9만 |
|---|
| 2026.02.09 | ₩22,019 | ₩24,021 | ₩17,809 | ₩18,656 | -15.27% | 11.1만 |
|---|
| 2026.02.06 | ₩19,563 | ₩29,866 | ₩15,253 | ₩18,296 | -6.48% | 19.6만 |
|---|
| 2026.02.05 | ₩25,916 | ₩36,191 | ₩21,361 | ₩23,393 | -9.73% | 23.9만 |
|---|
| 2026.02.04 | ₩22,459 | ₩41,516 | ₩22,459 | ₩25,715 | +14.50% | 74.5만 |
|---|
| 2026.02.03 | ₩21,272 | ₩58,717 | ₩17,709 | ₩21,952 | +3.20% | 59.1만 |
|---|
| 2026.02.02 | ₩53,486 | ₩53,486 | ₩21,352 | ₩23,487 | -56.09% | 25.5만 |
|---|
| 2026.01.30 | ₩16,481 | ₩177,646 | ₩16,481 | ₩177,646 | +977.89% | 14만 |
|---|
| 2026.01.29 | ₩17,348 | ₩17,348 | ₩16,187 | ₩16,187 | -6.69% | 1.2천 |
|---|
| 2026.01.28 | ₩18,015 | ₩18,015 | ₩18,015 | ₩18,015 | 0.00% | 400 |
|---|
| 2026.01.27 | ₩18,296 | ₩18,296 | ₩18,015 | ₩18,015 | -1.53% | 1.4천 |
|---|
| 2026.01.26 | ₩18,976 | ₩18,976 | ₩18,976 | ₩18,976 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩17,455 | ₩18,976 | ₩17,455 | ₩18,976 | +8.72% | 2.1천 |
|---|
| 2026.01.22 | ₩18,256 | ₩18,256 | ₩18,256 | ₩18,256 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩18,256 | ₩18,256 | ₩18,256 | ₩18,256 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩17,749 | ₩18,256 | ₩17,749 | ₩18,256 | +2.86% | 800 |
|---|
| 2026.01.16 | ₩18,976 | ₩18,976 | ₩18,976 | ₩18,976 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩18,976 | ₩18,976 | ₩18,976 | ₩18,976 | 0.00% | 500 |
|---|
| 2026.01.14 | ₩20,684 | ₩20,684 | ₩19,323 | ₩19,323 | -6.58% | 2천 |
|---|
| 2026.01.13 | ₩21,619 | ₩21,619 | ₩21,178 | ₩21,178 | -2.04% | 200 |
|---|
| 2026.01.12 | ₩19,403 | ₩21,619 | ₩19,403 | ₩21,338 | +9.97% | 2.3천 |
|---|
| 2026.01.09 | ₩20,044 | ₩20,044 | ₩20,044 | ₩20,044 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩20,044 | ₩20,044 | ₩20,044 | ₩20,044 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩20,044 | ₩20,044 | ₩20,044 | ₩20,044 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩20,044 | ₩20,044 | ₩20,044 | ₩20,044 | 0.00% | 500 |
|---|
| 2026.01.05 | ₩22,433 | ₩22,433 | ₩22,433 | ₩22,433 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩19,443 | ₩21,672 | ₩19,443 | ₩21,672 | +11.46% | 2.2천 |
|---|
| 2025.12.31 | ₩21,352 | ₩21,352 | ₩21,352 | ₩21,352 | 0.00% | 800 |
|---|
| 2025.12.30 | ₩21,352 | ₩21,966 | ₩20,751 | ₩21,332 | -0.09% | 1.6천 |
|---|
| 2025.12.29 | ₩20,724 | ₩25,195 | ₩20,724 | ₩22,633 | +9.21% | 5.4천 |
|---|
| 2025.12.26 | ₩19,230 | ₩22,286 | ₩18,256 | ₩21,338 | +10.96% | 4.4천 |
|---|
| 2025.12.24 | ₩22,553 | ₩22,553 | ₩21,338 | ₩21,338 | -5.38% | 1.2천 |
|---|
| 2025.12.23 | ₩21,352 | ₩21,418 | ₩19,950 | ₩20,191 | -5.44% | 3.5천 |
|---|
| 2025.12.22 | ₩21,853 | ₩21,853 | ₩21,853 | ₩21,853 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩22,793 | ₩22,953 | ₩21,853 | ₩21,853 | -4.12% | 2.7천 |
|---|
| 2025.12.18 | ₩22,820 | ₩22,820 | ₩22,820 | ₩22,820 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩22,019 | ₩22,820 | ₩22,019 | ₩22,820 | +3.64% | 1.8천 |
|---|
| 2025.12.16 | ₩23,754 | ₩23,754 | ₩23,754 | ₩23,754 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩23,754 | ₩23,754 | ₩23,754 | ₩23,754 | 0.00% | 600 |
|---|
| 2025.12.12 | ₩22,820 | ₩22,820 | ₩22,820 | ₩22,820 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩22,740 | ₩22,820 | ₩22,686 | ₩22,820 | +0.35% | 2.1천 |
|---|
| 2025.12.10 | ₩24,007 | ₩24,007 | ₩24,007 | ₩24,007 | 0.00% | 500 |
|---|
| 2025.12.09 | ₩22,966 | ₩22,966 | ₩22,966 | ₩22,966 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩23,767 | ₩23,767 | ₩22,966 | ₩22,966 | -3.37% | 1.5천 |
|---|
| 2025.12.05 | ₩24,034 | ₩26,876 | ₩22,046 | ₩24,995 | +4.00% | 1.7만 |
|---|
| 2025.12.04 | ₩22,473 | ₩27,891 | ₩21,352 | ₩22,873 | +1.78% | 1.2만 |
|---|
| 2025.12.03 | ₩18,963 | ₩23,273 | ₩18,963 | ₩22,473 | +18.51% | 2.6천 |
|---|
| 2025.12.02 | ₩22,673 | ₩22,673 | ₩21,885 | ₩22,179 | -2.18% | 1.3천 |
|---|
| 2025.12.01 | ₩19,056 | ₩22,673 | ₩19,056 | ₩21,352 | +12.04% | 5.5천 |
|---|
| 2025.11.28 | ₩18,843 | ₩18,843 | ₩18,843 | ₩18,843 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩18,843 | ₩18,843 | ₩18,843 | ₩18,843 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩18,843 | ₩18,843 | ₩18,843 | ₩18,843 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩19,083 | ₩19,350 | ₩18,763 | ₩18,843 | -1.26% | 3.4천 |
|---|
| 2025.11.21 | ₩20,284 | ₩20,284 | ₩20,284 | ₩20,284 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩20,284 | ₩20,284 | ₩20,284 | ₩20,284 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩21,352 | ₩21,352 | ₩20,017 | ₩20,151 | -5.62% | 3.1천 |
|---|
| 2025.11.18 | ₩22,419 | ₩22,419 | ₩22,419 | ₩22,419 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩22,419 | ₩22,419 | ₩22,419 | ₩22,419 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩22,419 | ₩22,419 | ₩22,419 | ₩22,419 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩22,333 | ₩22,419 | ₩22,333 | ₩22,419 | +0.39% | 500 |
|---|
| 2025.11.12 | ₩22,942 | ₩22,942 | ₩22,232 | ₩22,246 | -3.04% | 1.1천 |
|---|
| 2025.11.11 | ₩23,353 | ₩24,047 | ₩22,686 | ₩22,953 | -1.71% | 1.2천 |
|---|
| 2025.11.10 | ₩22,753 | ₩22,753 | ₩22,753 | ₩22,753 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩23,367 | ₩23,393 | ₩22,753 | ₩22,753 | -2.63% | 1.9천 |
|---|
| 2025.11.06 | ₩24,634 | ₩27,103 | ₩23,300 | ₩23,300 | -5.42% | 3.1천 |
|---|
| 2025.11.05 | ₩24,781 | ₩27,384 | ₩24,781 | ₩24,875 | +0.38% | 4.6천 |
|---|
| 2025.11.04 | ₩24,021 | ₩24,021 | ₩24,021 | ₩24,021 | 0.00% | 1.3천 |
|---|
| 2025.11.03 | ₩27,357 | ₩27,357 | ₩25,342 | ₩25,342 | -7.37% | 1.7천 |
|---|
| 2025.10.31 | ₩27,319 | ₩27,319 | ₩25,168 | ₩25,168 | -7.87% | 7.8천 |
|---|
| 2025.10.30 | ₩24,007 | ₩26,690 | ₩23,927 | ₩25,382 | +5.73% | 9.1천 |
|---|
| 2025.10.29 | ₩22,433 | ₩24,207 | ₩22,433 | ₩24,207 | +7.91% | 1.3천 |
|---|
| 2025.10.28 | ₩23,500 | ₩25,622 | ₩23,487 | ₩23,954 | +1.93% | 1.3만 |
|---|
| 2025.10.27 | ₩23,340 | ₩23,340 | ₩19,103 | ₩22,019 | -5.66% | 9.3천 |
|---|
| 2025.10.24 | ₩28,304 | ₩29,519 | ₩21,885 | ₩23,367 | -17.44% | 1.3만 |
|---|
| 2025.10.23 | ₩28,771 | ₩33,202 | ₩26,436 | ₩29,412 | +2.23% | 2.7만 |
|---|
| 2025.10.22 | ₩23,787 | ₩28,518 | ₩23,787 | ₩26,850 | +12.88% | 1.5만 |
|---|
| 2025.10.21 | ₩22,593 | ₩24,114 | ₩22,593 | ₩23,353 | +3.37% | 7.2천 |
|---|
| 2025.10.20 | ₩21,685 | ₩22,593 | ₩20,164 | ₩22,566 | +4.06% | 3.3천 |
|---|
| 2025.10.17 | ₩21,405 | ₩22,686 | ₩20,965 | ₩22,593 | +5.55% | 1.4만 |
|---|
| 2025.10.16 | ₩19,136 | ₩20,084 | ₩18,015 | ₩20,071 | +4.88% | 6.7천 |
|---|
| 2025.10.15 | ₩17,615 | ₩18,683 | ₩17,095 | ₩17,655 | +0.23% | 7.1천 |
|---|
| 2025.10.14 | ₩16,014 | ₩18,906 | ₩15,860 | ₩17,348 | +8.33% | 1.9만 |
|---|
| 2025.10.13 | ₩18,416 | ₩18,603 | ₩14,012 | ₩15,667 | -14.93% | 9.8천 |
|---|
| 2025.10.10 | ₩22,513 | ₩22,579 | ₩18,096 | ₩18,149 | -19.38% | 5.8천 |
|---|