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 | ₩24,640 | ₩24,640 | ₩23,346 | ₩23,346 | -5.25% | 1.9천 |
| 2026.10.08 | ₩24,066 | ₩24,066 | ₩24,066 | ₩24,066 | 0.00% | 0 |
| 2026.10.07 | ₩24,066 | ₩24,066 | ₩24,066 | ₩24,066 | 0.00% | 800 |
| 2026.10.06 | ₩23,600 | ₩25,680 | ₩23,346 | ₩25,680 | +8.81% | 1.8천 |
| 2026.10.05 | ₩24,733 | ₩25,560 | ₩23,733 | ₩25,560 | +3.34% | 2.2천 |
| 2026.10.02 | ₩23,973 | ₩25,200 | ₩23,320 | ₩25,200 | +5.12% | 2.5천 |
| 2026.10.01 | ₩23,626 | ₩24,025 | ₩22,002 | ₩24,025 | +1.69% | 5.6천 |
| 2026.09.30 | ₩24,453 | ₩24,453 | ₩24,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,453 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩25,080 | ₩25,080 | ₩24,333 | ₩24,453 | -2.50% | 2.8천 |
|---|
| 2026.09.28 | ₩24,813 | ₩25,466 | ₩24,533 | ₩25,266 | +1.83% | 2만 |
|---|
| 2026.09.25 | ₩26,093 | ₩26,782 | ₩24,400 | ₩26,653 | +2.15% | 3.2천 |
|---|
| 2026.09.24 | ₩25,666 | ₩26,266 | ₩24,440 | ₩25,106 | -2.18% | 6천 |
|---|
| 2026.09.23 | ₩26,893 | ₩27,120 | ₩26,266 | ₩26,413 | -1.78% | 5.3천 |
|---|
| 2026.09.22 | ₩24,668 | ₩27,760 | ₩24,668 | ₩26,333 | +6.75% | 8.6천 |
|---|
| 2026.09.21 | ₩27,306 | ₩27,306 | ₩26,146 | ₩26,146 | -4.25% | 3.6천 |
|---|
| 2026.09.18 | ₩26,666 | ₩27,333 | ₩26,000 | ₩26,000 | -2.50% | 2.4천 |
|---|
| 2026.09.17 | ₩27,240 | ₩27,598 | ₩26,666 | ₩27,533 | +1.08% | 5.8천 |
|---|
| 2026.09.16 | ₩29,480 | ₩29,480 | ₩26,533 | ₩27,333 | -7.28% | 1.3만 |
|---|
| 2026.09.15 | ₩29,080 | ₩34,732 | ₩25,773 | ₩29,333 | +0.87% | 4.7만 |
|---|
| 2026.09.14 | ₩24,840 | ₩24,840 | ₩24,840 | ₩24,840 | 0.00% | 1.3천 |
|---|
| 2026.09.11 | ₩25,426 | ₩25,960 | ₩25,426 | ₩25,960 | +2.10% | 2.4천 |
|---|
| 2026.09.10 | ₩28,533 | ₩28,533 | ₩25,253 | ₩25,306 | -11.31% | 1.8만 |
|---|
| 2026.09.09 | ₩26,680 | ₩26,746 | ₩26,680 | ₩26,746 | +0.25% | 3.6천 |
|---|
| 2026.09.08 | ₩27,186 | ₩27,826 | ₩27,186 | ₩27,240 | +0.20% | 4천 |
|---|
| 2026.09.04 | ₩28,025 | ₩28,025 | ₩28,025 | ₩28,025 | 0.00% | 1.2천 |
|---|
| 2026.09.03 | ₩27,744 | ₩27,744 | ₩26,773 | ₩26,773 | -3.50% | 3천 |
|---|
| 2026.09.02 | ₩27,666 | ₩27,666 | ₩26,800 | ₩27,400 | -0.96% | 3.6천 |
|---|
| 2026.09.01 | ₩28,000 | ₩28,013 | ₩27,666 | ₩27,666 | -1.19% | 6.2천 |
|---|
| 2026.08.31 | ₩28,696 | ₩29,332 | ₩26,454 | ₩28,346 | -1.22% | 5.9천 |
|---|
| 2026.08.28 | ₩28,240 | ₩28,360 | ₩26,666 | ₩27,653 | -2.08% | 1.3만 |
|---|
| 2026.08.27 | ₩27,533 | ₩29,533 | ₩27,493 | ₩28,666 | +4.12% | 24.5만 |
|---|
| 2026.08.26 | ₩27,160 | ₩29,782 | ₩27,160 | ₩27,466 | +1.13% | 1.6만 |
|---|
| 2026.08.25 | ₩27,653 | ₩29,440 | ₩26,973 | ₩27,613 | -0.14% | 9.1만 |
|---|
| 2026.08.24 | ₩29,120 | ₩30,000 | ₩26,026 | ₩27,960 | -3.98% | 6.4천 |
|---|
| 2026.08.21 | ₩28,386 | ₩31,106 | ₩27,666 | ₩29,814 | +5.03% | 1.4만 |
|---|
| 2026.08.20 | ₩29,733 | ₩32,706 | ₩28,960 | ₩29,186 | -1.84% | 4.6천 |
|---|
| 2026.08.19 | ₩29,733 | ₩29,733 | ₩29,733 | ₩29,733 | 0.00% | 3천 |
|---|
| 2026.08.18 | ₩31,506 | ₩31,506 | ₩28,666 | ₩31,066 | -1.40% | 1.7만 |
|---|
| 2026.08.17 | ₩31,780 | ₩32,480 | ₩28,069 | ₩32,480 | +2.20% | 7.2천 |
|---|
| 2026.08.14 | ₩30,266 | ₩31,120 | ₩29,493 | ₩29,733 | -1.76% | 3만 |
|---|
| 2026.08.13 | ₩28,133 | ₩32,000 | ₩28,000 | ₩29,386 | +4.45% | 1.2만 |
|---|
| 2026.08.12 | ₩25,386 | ₩29,333 | ₩25,386 | ₩29,066 | +14.50% | 2.4만 |
|---|
| 2026.08.11 | ₩27,226 | ₩27,226 | ₩25,333 | ₩25,333 | -6.95% | 5.7천 |
|---|
| 2026.08.10 | ₩25,800 | ₩27,194 | ₩24,133 | ₩24,893 | -3.51% | 4.2만 |
|---|
| 2026.08.07 | ₩26,853 | ₩28,093 | ₩25,346 | ₩25,800 | -3.92% | 1.3만 |
|---|
| 2026.08.06 | ₩26,520 | ₩28,598 | ₩24,814 | ₩25,466 | -3.97% | 3.4만 |
|---|
| 2026.08.05 | ₩30,346 | ₩30,346 | ₩25,213 | ₩26,000 | -14.32% | 3.6만 |
|---|
| 2026.08.04 | ₩31,866 | ₩31,866 | ₩28,226 | ₩29,333 | -7.95% | 2.3만 |
|---|
| 2026.08.03 | ₩30,013 | ₩31,840 | ₩30,013 | ₩31,253 | +4.13% | 2만 |
|---|
| 2026.07.31 | ₩31,733 | ₩31,733 | ₩28,968 | ₩31,560 | -0.55% | 4.2만 |
|---|
| 2026.07.30 | ₩28,346 | ₩33,333 | ₩28,000 | ₩31,053 | +9.55% | 6.3만 |
|---|
| 2026.07.29 | ₩23,626 | ₩33,333 | ₩22,653 | ₩28,013 | +18.57% | 7.2만 |
|---|
| 2026.07.28 | ₩25,866 | ₩26,000 | ₩22,173 | ₩23,040 | -10.93% | 2.2만 |
|---|
| 2026.07.27 | ₩28,840 | ₩28,840 | ₩26,546 | ₩26,680 | -7.49% | 1.7만 |
|---|
| 2026.07.24 | ₩29,960 | ₩29,960 | ₩26,386 | ₩26,666 | -10.99% | 2.5만 |
|---|
| 2026.07.23 | ₩32,000 | ₩35,200 | ₩29,701 | ₩30,093 | -5.96% | 3.9만 |
|---|
| 2026.07.22 | ₩36,960 | ₩42,666 | ₩29,360 | ₩30,880 | -16.45% | 5.9만 |
|---|
| 2026.07.21 | ₩50,599 | ₩62,653 | ₩35,466 | ₩35,466 | -29.91% | 6.9만 |
|---|
| 2026.07.20 | ₩44,346 | ₩63,746 | ₩40,000 | ₩48,666 | +9.74% | 12.6만 |
|---|
| 2026.07.17 | ₩35,413 | ₩46,146 | ₩35,413 | ₩41,760 | +17.92% | 11.7만 |
|---|
| 2026.07.16 | ₩32,906 | ₩36,254 | ₩32,906 | ₩33,000 | +0.28% | 3.1만 |
|---|
| 2026.07.15 | ₩30,680 | ₩42,665 | ₩30,666 | ₩32,800 | +6.91% | 7.1만 |
|---|
| 2026.07.14 | ₩28,666 | ₩48,386 | ₩27,880 | ₩34,600 | +20.70% | 35.1만 |
|---|
| 2026.07.13 | ₩29,093 | ₩34,653 | ₩26,680 | ₩27,600 | -5.13% | 1.3만 |
|---|
| 2026.07.10 | ₩25,466 | ₩30,093 | ₩22,800 | ₩28,800 | +13.09% | 3.5만 |
|---|
| 2026.07.09 | ₩23,534 | ₩26,506 | ₩22,680 | ₩26,506 | +12.63% | 3.4만 |
|---|
| 2026.07.08 | ₩30,266 | ₩31,466 | ₩24,840 | ₩26,293 | -13.13% | 4만 |
|---|
| 2026.07.07 | ₩24,933 | ₩46,666 | ₩23,720 | ₩32,746 | +31.34% | 16.8만 |
|---|
| 2026.07.06 | ₩22,866 | ₩26,013 | ₩22,866 | ₩26,013 | +13.76% | 1만 |
|---|
| 2026.07.02 | ₩23,200 | ₩23,733 | ₩22,857 | ₩23,733 | +2.30% | 8.1천 |
|---|
| 2026.07.01 | ₩23,986 | ₩23,986 | ₩22,920 | ₩23,413 | -2.39% | 1.1만 |
|---|
| 2026.06.30 | ₩22,800 | ₩23,253 | ₩22,800 | ₩23,200 | +1.75% | 2천 |
|---|
| 2026.06.29 | ₩23,200 | ₩23,605 | ₩22,800 | ₩23,605 | +1.75% | 8.8천 |
|---|
| 2026.06.26 | ₩23,733 | ₩24,000 | ₩22,000 | ₩22,000 | -7.30% | 8.6천 |
|---|
| 2026.06.25 | ₩23,733 | ₩24,000 | ₩23,253 | ₩23,800 | +0.28% | 9.2천 |
|---|
| 2026.06.24 | ₩22,446 | ₩23,413 | ₩22,333 | ₩23,413 | +4.31% | 6.1천 |
|---|
| 2026.06.23 | ₩22,333 | ₩24,400 | ₩21,666 | ₩23,946 | +7.22% | 2만 |
|---|
| 2026.06.22 | ₩20,613 | ₩21,920 | ₩20,613 | ₩21,533 | +4.46% | 1.7만 |
|---|
| 2026.06.18 | ₩23,306 | ₩23,306 | ₩20,680 | ₩21,333 | -8.47% | 1.7만 |
|---|
| 2026.06.17 | ₩20,893 | ₩21,189 | ₩20,385 | ₩20,866 | -0.13% | 1.6만 |
|---|
| 2026.06.16 | ₩20,666 | ₩20,800 | ₩20,666 | ₩20,800 | +0.65% | 1.1만 |
|---|
| 2026.06.15 | ₩20,733 | ₩22,533 | ₩20,693 | ₩21,160 | +2.06% | 8천 |
|---|
| 2026.06.12 | ₩20,402 | ₩22,266 | ₩20,305 | ₩21,333 | +4.56% | 5.9천 |
|---|
| 2026.06.11 | ₩21,200 | ₩22,533 | ₩19,880 | ₩21,233 | +0.16% | 1.8만 |
|---|
| 2026.06.10 | ₩21,066 | ₩22,400 | ₩19,666 | ₩20,666 | -1.90% | 9.1천 |
|---|
| 2026.06.09 | ₩21,200 | ₩21,200 | ₩19,666 | ₩20,333 | -4.09% | 1.2만 |
|---|
| 2026.06.08 | ₩20,533 | ₩21,760 | ₩20,133 | ₩21,293 | +3.70% | 1.1만 |
|---|
| 2026.06.05 | ₩20,666 | ₩20,840 | ₩20,000 | ₩20,533 | -0.65% | 1.6만 |
|---|
| 2026.06.04 | ₩21,600 | ₩21,600 | ₩19,600 | ₩21,280 | -1.48% | 3.8만 |
|---|
| 2026.06.03 | ₩21,533 | ₩22,133 | ₩20,013 | ₩21,706 | +0.80% | 2.7만 |
|---|
| 2026.06.02 | ₩20,493 | ₩21,160 | ₩19,466 | ₩20,000 | -2.41% | 1.3만 |
|---|
| 2026.06.01 | ₩20,666 | ₩21,234 | ₩18,240 | ₩19,773 | -4.32% | 1.9만 |
|---|
| 2026.05.29 | ₩22,586 | ₩22,586 | ₩19,906 | ₩20,786 | -7.97% | 2.4만 |
|---|
| 2026.05.28 | ₩22,013 | ₩22,653 | ₩21,613 | ₩21,720 | -1.33% | 1.2만 |
|---|
| 2026.05.27 | ₩21,360 | ₩23,666 | ₩21,360 | ₩22,933 | +7.37% | 2.2만 |
|---|
| 2026.05.26 | ₩23,346 | ₩24,533 | ₩21,076 | ₩21,360 | -8.51% | 5.9만 |
|---|
| 2026.05.22 | ₩20,800 | ₩24,266 | ₩20,306 | ₩22,680 | +9.04% | 5.2만 |
|---|
| 2026.05.21 | ₩20,706 | ₩21,666 | ₩19,333 | ₩19,333 | -6.63% | 3.1만 |
|---|
| 2026.05.20 | ₩21,200 | ₩22,386 | ₩18,693 | ₩21,253 | +0.25% | 7만 |
|---|
| 2026.05.19 | ₩17,200 | ₩30,586 | ₩17,200 | ₩21,013 | +22.17% | 75.5만 |
|---|
| 2026.05.18 | ₩17,626 | ₩17,666 | ₩16,667 | ₩16,667 | -5.45% | 1.2만 |
|---|
| 2026.05.15 | ₩17,520 | ₩18,666 | ₩16,667 | ₩17,466 | -0.30% | 3.8만 |
|---|
| 2026.05.14 | ₩20,013 | ₩20,266 | ₩17,933 | ₩18,906 | -5.53% | 2.8만 |
|---|
| 2026.05.13 | ₩20,533 | ₩23,240 | ₩18,933 | ₩20,106 | -2.08% | 7.4만 |
|---|
| 2026.05.12 | ₩25,840 | ₩26,013 | ₩21,821 | ₩24,000 | -7.12% | 4.6만 |
|---|
| 2026.05.11 | ₩32,666 | ₩32,933 | ₩26,666 | ₩27,120 | -16.98% | 9.1만 |
|---|
| 2026.05.08 | ₩49,173 | ₩65,933 | ₩26,693 | ₩32,080 | -34.76% | 169.2만 |
|---|
| 2026.05.07 | ₩42,360 | ₩42,360 | ₩25,413 | ₩25,413 | -40.01% | 6.1만 |
|---|
| 2026.05.06 | ₩50,039 | ₩54,639 | ₩34,666 | ₩38,133 | -23.79% | 5.6만 |
|---|
| 2026.05.05 | ₩24,000 | ₩89,092 | ₩23,413 | ₩62,653 | +161.06% | 21.6만 |
|---|
| 2026.05.04 | ₩24,600 | ₩27,066 | ₩23,253 | ₩23,333 | -5.15% | 4.5천 |
|---|
| 2026.05.01 | ₩21,833 | ₩21,833 | ₩21,833 | ₩21,833 | 0.00% | 800 |
|---|
| 2026.04.30 | ₩20,733 | ₩20,733 | ₩20,733 | ₩20,733 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩20,733 | ₩20,733 | ₩20,733 | ₩20,733 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩22,386 | ₩22,666 | ₩20,733 | ₩20,733 | -7.39% | 1.5천 |
|---|
| 2026.04.27 | ₩20,533 | ₩20,533 | ₩20,533 | ₩20,533 | 0.00% | 1천 |
|---|
| 2026.04.24 | ₩22,400 | ₩22,400 | ₩22,400 | ₩22,400 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩23,000 | ₩23,000 | ₩22,400 | ₩22,400 | -2.61% | 1.9천 |
|---|
| 2026.04.22 | ₩22,306 | ₩23,333 | ₩21,333 | ₩23,333 | +4.60% | 1.5천 |
|---|
| 2026.04.21 | ₩23,000 | ₩23,000 | ₩22,933 | ₩23,000 | 0.00% | 1.7천 |
|---|
| 2026.04.20 | ₩23,146 | ₩23,146 | ₩21,346 | ₩21,346 | -7.78% | 1.8천 |
|---|
| 2026.04.17 | ₩23,193 | ₩23,466 | ₩23,193 | ₩23,466 | +1.18% | 1.8천 |
|---|
| 2026.04.16 | ₩24,333 | ₩25,706 | ₩23,466 | ₩23,466 | -3.56% | 7.2천 |
|---|
| 2026.04.15 | ₩26,253 | ₩26,253 | ₩23,746 | ₩25,733 | -1.98% | 5.8천 |
|---|
| 2026.04.14 | ₩23,333 | ₩25,333 | ₩23,333 | ₩23,333 | 0.00% | 6.3천 |
|---|
| 2026.04.13 | ₩21,666 | ₩22,986 | ₩19,506 | ₩22,986 | +6.09% | 6.6천 |
|---|
| 2026.04.10 | ₩19,200 | ₩19,200 | ₩19,200 | ₩19,200 | 0.00% | 2.3천 |
|---|
| 2026.04.09 | ₩19,346 | ₩19,346 | ₩19,346 | ₩19,346 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩19,453 | ₩19,453 | ₩19,060 | ₩19,346 | -0.55% | 3.1천 |
|---|
| 2026.04.07 | ₩17,773 | ₩19,573 | ₩17,773 | ₩18,946 | +6.60% | 1.5천 |
|---|
| 2026.04.06 | ₩20,133 | ₩20,133 | ₩18,120 | ₩20,000 | -0.66% | 2천 |
|---|
| 2026.04.02 | ₩19,466 | ₩19,526 | ₩19,466 | ₩19,508 | +0.21% | 2천 |
|---|
| 2026.04.01 | ₩19,266 | ₩19,933 | ₩19,266 | ₩19,933 | +3.46% | 2.4천 |
|---|
| 2026.03.31 | ₩18,666 | ₩19,840 | ₩18,666 | ₩19,840 | +6.29% | 5.1천 |
|---|
| 2026.03.30 | ₩18,481 | ₩18,946 | ₩17,686 | ₩18,946 | +2.52% | 1만 |
|---|
| 2026.03.27 | ₩19,266 | ₩19,266 | ₩18,002 | ₩18,597 | -3.47% | 1만 |
|---|
| 2026.03.26 | ₩19,680 | ₩19,680 | ₩19,040 | ₩19,266 | -2.10% | 7.6천 |
|---|
| 2026.03.25 | ₩19,298 | ₩20,146 | ₩19,298 | ₩19,680 | +1.98% | 5.1천 |
|---|
| 2026.03.24 | ₩20,666 | ₩20,666 | ₩20,666 | ₩20,666 | 0.00% | 1.7천 |
|---|
| 2026.03.23 | ₩21,213 | ₩21,213 | ₩19,346 | ₩19,346 | -8.80% | 1만 |
|---|
| 2026.03.20 | ₩21,066 | ₩21,740 | ₩20,266 | ₩21,733 | +3.16% | 6.3천 |
|---|
| 2026.03.19 | ₩21,186 | ₩23,226 | ₩20,606 | ₩20,920 | -1.26% | 2만 |
|---|
| 2026.03.18 | ₩22,133 | ₩22,133 | ₩20,773 | ₩20,773 | -6.14% | 4.8천 |
|---|
| 2026.03.17 | ₩21,713 | ₩23,973 | ₩21,026 | ₩21,333 | -1.75% | 1.5만 |
|---|
| 2026.03.16 | ₩20,433 | ₩23,666 | ₩20,366 | ₩22,613 | +10.67% | 2.6만 |
|---|
| 2026.03.13 | ₩21,066 | ₩21,333 | ₩20,100 | ₩20,393 | -3.20% | 2.8만 |
|---|
| 2026.03.12 | ₩21,333 | ₩22,666 | ₩20,016 | ₩21,266 | -0.31% | 2.3만 |
|---|
| 2026.03.11 | ₩21,133 | ₩21,266 | ₩21,066 | ₩21,226 | +0.44% | 4.4천 |
|---|
| 2026.03.10 | ₩21,506 | ₩22,040 | ₩21,266 | ₩21,337 | -0.79% | 2.1만 |
|---|
| 2026.03.09 | ₩21,080 | ₩22,000 | ₩21,080 | ₩21,266 | +0.89% | 2.3만 |
|---|
| 2026.03.06 | ₩21,333 | ₩21,800 | ₩21,080 | ₩21,733 | +1.87% | 6.6천 |
|---|
| 2026.03.05 | ₩21,333 | ₩21,573 | ₩20,893 | ₩21,266 | -0.31% | 1.5만 |
|---|
| 2026.03.04 | ₩20,826 | ₩23,814 | ₩20,826 | ₩21,086 | +1.25% | 2.9만 |
|---|
| 2026.03.03 | ₩21,266 | ₩21,573 | ₩20,762 | ₩21,440 | +0.82% | 1.1만 |
|---|
| 2026.03.02 | ₩20,440 | ₩22,440 | ₩18,786 | ₩21,726 | +6.29% | 3.3만 |
|---|
| 2026.02.27 | ₩21,777 | ₩23,760 | ₩20,720 | ₩22,440 | +3.04% | 2.6만 |
|---|
| 2026.02.26 | ₩21,560 | ₩23,906 | ₩21,066 | ₩22,653 | +5.07% | 2.7만 |
|---|
| 2026.02.25 | ₩24,360 | ₩24,489 | ₩21,326 | ₩21,333 | -12.42% | 1.7만 |
|---|
| 2026.02.24 | ₩20,401 | ₩24,000 | ₩20,080 | ₩22,386 | +9.73% | 2.6만 |
|---|
| 2026.02.23 | ₩20,386 | ₩22,706 | ₩18,734 | ₩20,000 | -1.90% | 3만 |
|---|
| 2026.02.20 | ₩18,000 | ₩23,840 | ₩17,632 | ₩20,920 | +16.22% | 29만 |
|---|
| 2026.02.19 | ₩18,037 | ₩19,573 | ₩17,333 | ₩18,733 | +3.86% | 3.9만 |
|---|
| 2026.02.18 | ₩17,546 | ₩20,666 | ₩17,406 | ₩18,853 | +7.45% | 8.1만 |
|---|
| 2026.02.17 | ₩15,040 | ₩30,213 | ₩14,407 | ₩18,226 | +21.19% | 51.2만 |
|---|
| 2026.02.13 | ₩14,307 | ₩17,086 | ₩13,813 | ₩14,187 | -0.84% | 24.7만 |
|---|
| 2026.02.12 | ₩13,067 | ₩17,466 | ₩13,067 | ₩15,840 | +21.22% | 27.1만 |
|---|
| 2026.02.11 | ₩15,467 | ₩15,467 | ₩13,013 | ₩13,373 | -13.53% | 6.3만 |
|---|
| 2026.02.10 | ₩18,466 | ₩18,541 | ₩15,733 | ₩16,000 | -13.36% | 6.9만 |
|---|
| 2026.02.09 | ₩22,000 | ₩24,000 | ₩17,793 | ₩18,640 | -15.27% | 11.1만 |
|---|
| 2026.02.06 | ₩19,546 | ₩29,840 | ₩15,240 | ₩18,280 | -6.48% | 19.6만 |
|---|
| 2026.02.05 | ₩25,893 | ₩36,160 | ₩21,342 | ₩23,373 | -9.73% | 23.9만 |
|---|
| 2026.02.04 | ₩22,440 | ₩41,480 | ₩22,440 | ₩25,693 | +14.50% | 74.5만 |
|---|
| 2026.02.03 | ₩21,253 | ₩58,666 | ₩17,693 | ₩21,933 | +3.20% | 59.1만 |
|---|
| 2026.02.02 | ₩53,439 | ₩53,439 | ₩21,333 | ₩23,466 | -56.09% | 25.5만 |
|---|
| 2026.01.30 | ₩16,467 | ₩177,492 | ₩16,467 | ₩177,492 | +977.89% | 14만 |
|---|
| 2026.01.29 | ₩17,333 | ₩17,333 | ₩16,173 | ₩16,173 | -6.69% | 1.2천 |
|---|
| 2026.01.28 | ₩18,000 | ₩18,000 | ₩18,000 | ₩18,000 | 0.00% | 400 |
|---|
| 2026.01.27 | ₩18,280 | ₩18,280 | ₩18,000 | ₩18,000 | -1.53% | 1.4천 |
|---|
| 2026.01.26 | ₩18,960 | ₩18,960 | ₩18,960 | ₩18,960 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩17,440 | ₩18,960 | ₩17,440 | ₩18,960 | +8.72% | 2.1천 |
|---|
| 2026.01.22 | ₩18,240 | ₩18,240 | ₩18,240 | ₩18,240 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩18,240 | ₩18,240 | ₩18,240 | ₩18,240 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩17,733 | ₩18,240 | ₩17,733 | ₩18,240 | +2.86% | 800 |
|---|
| 2026.01.16 | ₩18,960 | ₩18,960 | ₩18,960 | ₩18,960 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩18,960 | ₩18,960 | ₩18,960 | ₩18,960 | 0.00% | 500 |
|---|
| 2026.01.14 | ₩20,666 | ₩20,666 | ₩19,306 | ₩19,306 | -6.58% | 2천 |
|---|
| 2026.01.13 | ₩21,600 | ₩21,600 | ₩21,160 | ₩21,160 | -2.04% | 200 |
|---|
| 2026.01.12 | ₩19,386 | ₩21,600 | ₩19,386 | ₩21,320 | +9.97% | 2.3천 |
|---|
| 2026.01.09 | ₩20,026 | ₩20,026 | ₩20,026 | ₩20,026 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩20,026 | ₩20,026 | ₩20,026 | ₩20,026 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩20,026 | ₩20,026 | ₩20,026 | ₩20,026 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩20,026 | ₩20,026 | ₩20,026 | ₩20,026 | 0.00% | 500 |
|---|
| 2026.01.05 | ₩22,413 | ₩22,413 | ₩22,413 | ₩22,413 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩19,426 | ₩21,653 | ₩19,426 | ₩21,653 | +11.46% | 2.2천 |
|---|
| 2025.12.31 | ₩21,333 | ₩21,333 | ₩21,333 | ₩21,333 | 0.00% | 800 |
|---|
| 2025.12.30 | ₩21,333 | ₩21,946 | ₩20,733 | ₩21,313 | -0.09% | 1.6천 |
|---|
| 2025.12.29 | ₩20,706 | ₩25,173 | ₩20,706 | ₩22,613 | +9.21% | 5.4천 |
|---|
| 2025.12.26 | ₩19,213 | ₩22,266 | ₩18,240 | ₩21,320 | +10.96% | 4.4천 |
|---|
| 2025.12.24 | ₩22,533 | ₩22,533 | ₩21,320 | ₩21,320 | -5.38% | 1.2천 |
|---|
| 2025.12.23 | ₩21,333 | ₩21,400 | ₩19,933 | ₩20,173 | -5.44% | 3.5천 |
|---|
| 2025.12.22 | ₩21,834 | ₩21,834 | ₩21,834 | ₩21,834 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩22,773 | ₩22,933 | ₩21,834 | ₩21,834 | -4.12% | 2.7천 |
|---|
| 2025.12.18 | ₩22,800 | ₩22,800 | ₩22,800 | ₩22,800 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩22,000 | ₩22,800 | ₩22,000 | ₩22,800 | +3.64% | 1.8천 |
|---|
| 2025.12.16 | ₩23,733 | ₩23,733 | ₩23,733 | ₩23,733 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩23,733 | ₩23,733 | ₩23,733 | ₩23,733 | 0.00% | 600 |
|---|
| 2025.12.12 | ₩22,800 | ₩22,800 | ₩22,800 | ₩22,800 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩22,720 | ₩22,800 | ₩22,666 | ₩22,800 | +0.35% | 2.1천 |
|---|
| 2025.12.10 | ₩23,986 | ₩23,986 | ₩23,986 | ₩23,986 | 0.00% | 500 |
|---|
| 2025.12.09 | ₩22,946 | ₩22,946 | ₩22,946 | ₩22,946 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩23,746 | ₩23,746 | ₩22,946 | ₩22,946 | -3.37% | 1.5천 |
|---|
| 2025.12.05 | ₩24,013 | ₩26,853 | ₩22,026 | ₩24,973 | +4.00% | 1.7만 |
|---|
| 2025.12.04 | ₩22,453 | ₩27,866 | ₩21,333 | ₩22,853 | +1.78% | 1.2만 |
|---|
| 2025.12.03 | ₩18,946 | ₩23,253 | ₩18,946 | ₩22,453 | +18.51% | 2.6천 |
|---|
| 2025.12.02 | ₩22,653 | ₩22,653 | ₩21,866 | ₩22,160 | -2.18% | 1.3천 |
|---|
| 2025.12.01 | ₩19,040 | ₩22,653 | ₩19,040 | ₩21,333 | +12.04% | 5.5천 |
|---|
| 2025.11.28 | ₩18,826 | ₩18,826 | ₩18,826 | ₩18,826 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩18,826 | ₩18,826 | ₩18,826 | ₩18,826 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩18,826 | ₩18,826 | ₩18,826 | ₩18,826 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩19,066 | ₩19,333 | ₩18,746 | ₩18,826 | -1.26% | 3.4천 |
|---|
| 2025.11.21 | ₩20,266 | ₩20,266 | ₩20,266 | ₩20,266 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩20,266 | ₩20,266 | ₩20,266 | ₩20,266 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩21,333 | ₩21,333 | ₩20,000 | ₩20,133 | -5.62% | 3.1천 |
|---|
| 2025.11.18 | ₩22,400 | ₩22,400 | ₩22,400 | ₩22,400 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩22,400 | ₩22,400 | ₩22,400 | ₩22,400 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩22,400 | ₩22,400 | ₩22,400 | ₩22,400 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩22,313 | ₩22,400 | ₩22,313 | ₩22,400 | +0.39% | 500 |
|---|
| 2025.11.12 | ₩22,922 | ₩22,922 | ₩22,213 | ₩22,226 | -3.04% | 1.1천 |
|---|
| 2025.11.11 | ₩23,333 | ₩24,026 | ₩22,666 | ₩22,933 | -1.71% | 1.2천 |
|---|
| 2025.11.10 | ₩22,733 | ₩22,733 | ₩22,733 | ₩22,733 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩23,346 | ₩23,373 | ₩22,733 | ₩22,733 | -2.63% | 1.9천 |
|---|
| 2025.11.06 | ₩24,613 | ₩27,080 | ₩23,280 | ₩23,280 | -5.42% | 3.1천 |
|---|
| 2025.11.05 | ₩24,760 | ₩27,360 | ₩24,760 | ₩24,853 | +0.38% | 4.6천 |
|---|
| 2025.11.04 | ₩24,000 | ₩24,000 | ₩24,000 | ₩24,000 | 0.00% | 1.3천 |
|---|
| 2025.11.03 | ₩27,333 | ₩27,333 | ₩25,320 | ₩25,320 | -7.37% | 1.7천 |
|---|
| 2025.10.31 | ₩27,296 | ₩27,296 | ₩25,146 | ₩25,146 | -7.87% | 7.8천 |
|---|
| 2025.10.30 | ₩23,986 | ₩26,666 | ₩23,906 | ₩25,360 | +5.73% | 9.1천 |
|---|
| 2025.10.29 | ₩22,413 | ₩24,186 | ₩22,413 | ₩24,186 | +7.91% | 1.3천 |
|---|
| 2025.10.28 | ₩23,480 | ₩25,600 | ₩23,466 | ₩23,933 | +1.93% | 1.3만 |
|---|
| 2025.10.27 | ₩23,320 | ₩23,320 | ₩19,086 | ₩22,000 | -5.66% | 9.3천 |
|---|
| 2025.10.24 | ₩28,280 | ₩29,493 | ₩21,866 | ₩23,346 | -17.44% | 1.3만 |
|---|
| 2025.10.23 | ₩28,746 | ₩33,173 | ₩26,413 | ₩29,386 | +2.23% | 2.7만 |
|---|
| 2025.10.22 | ₩23,766 | ₩28,493 | ₩23,766 | ₩26,826 | +12.88% | 1.5만 |
|---|
| 2025.10.21 | ₩22,573 | ₩24,093 | ₩22,573 | ₩23,333 | +3.37% | 7.2천 |
|---|
| 2025.10.20 | ₩21,666 | ₩22,573 | ₩20,146 | ₩22,546 | +4.06% | 3.3천 |
|---|
| 2025.10.17 | ₩21,386 | ₩22,666 | ₩20,946 | ₩22,573 | +5.55% | 1.4만 |
|---|
| 2025.10.16 | ₩19,120 | ₩20,066 | ₩18,000 | ₩20,053 | +4.88% | 6.7천 |
|---|
| 2025.10.15 | ₩17,600 | ₩18,666 | ₩17,080 | ₩17,640 | +0.23% | 7.1천 |
|---|
| 2025.10.14 | ₩16,000 | ₩18,889 | ₩15,847 | ₩17,333 | +8.33% | 1.9만 |
|---|
| 2025.10.13 | ₩18,400 | ₩18,586 | ₩14,000 | ₩15,653 | -14.93% | 9.8천 |
|---|
| 2025.10.10 | ₩22,493 | ₩22,560 | ₩18,080 | ₩18,133 | -19.38% | 5.8천 |
|---|