시장 데이터를 불러오는 중
전체 종목
Phoenix Energy One, LLC Series A Cumulative Redeemable Preferred Shares 과거 주가
Phoenix Energy One, LLC Series A Cumulative Redeemable Preferred Shares · PHXE-P · NYSE American
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Phoenix Energy One, LLC Series A Cumulative Redeemable Preferred Shares · PHXE-P · NYSE American
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,841 | ₩34,975 | ₩33,761 | ₩34,094 | -2.14% | 4.3천 |
| 2026.10.08 | ₩33,903 | ₩34,318 | ₩33,836 | ₩34,318 | +1.23% | 1.7천 |
| 2026.10.07 | ₩34,251 | ₩34,841 | ₩33,742 | ₩34,379 | +0.37% | 3.5천 |
| 2026.10.06 | ₩34,975 | ₩34,975 | ₩34,224 | ₩34,284 | -1.97% | 2.1천 |
| 2026.10.05 | ₩34,532 | ₩35,079 | ₩34,532 | ₩35,073 | +1.57% | 4.9천 |
| 2026.10.02 | ₩35,135 | ₩35,135 | ₩34,532 | ₩34,532 | -1.72% | 3.2천 |
| 2026.10.01 | ₩36,851 | ₩36,851 | ₩34,471 | ₩35,276 | -4.27% | 1만 |
| 2026.09.30 | ₩37,990 | ₩37,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,197 |
| ₩35,712 |
| -6.00% |
| 1.2만 |
| 2026.09.29 | ₩36,181 | ₩36,382 | ₩34,954 | ₩35,913 | -0.74% | 1.2만 |
|---|
| 2026.09.28 | ₩34,197 | ₩35,578 | ₩34,037 | ₩35,176 | +2.86% | 3만 |
|---|
| 2026.09.25 | ₩38,191 | ₩38,191 | ₩37,266 | ₩37,616 | -1.50% | 1.7만 |
|---|
| 2026.09.24 | ₩35,363 | ₩42,974 | ₩35,055 | ₩38,405 | +8.60% | 10.7만 |
|---|
| 2026.09.23 | ₩34,733 | ₩35,149 | ₩34,445 | ₩35,135 | +1.16% | 1.3만 |
|---|
| 2026.09.22 | ₩34,680 | ₩34,733 | ₩34,573 | ₩34,733 | +0.15% | 2만 |
|---|
| 2026.09.21 | ₩34,130 | ₩34,787 | ₩34,003 | ₩34,573 | +1.30% | 2.5만 |
|---|
| 2026.09.18 | ₩34,063 | ₩34,063 | ₩33,904 | ₩33,956 | -0.32% | 3.2천 |
|---|
| 2026.09.17 | ₩33,742 | ₩34,063 | ₩33,742 | ₩33,909 | +0.50% | 5.5천 |
|---|
| 2026.09.16 | ₩34,023 | ₩34,037 | ₩33,728 | ₩33,728 | -0.87% | 3.1천 |
|---|
| 2026.09.15 | ₩33,896 | ₩33,998 | ₩33,815 | ₩33,815 | -0.24% | 2천 |
|---|
| 2026.09.14 | ₩33,903 | ₩34,010 | ₩33,702 | ₩34,010 | +0.32% | 1.2만 |
|---|
| 2026.09.11 | ₩33,903 | ₩34,010 | ₩33,902 | ₩33,949 | +0.14% | 1.6만 |
|---|
| 2026.09.10 | ₩34,010 | ₩34,010 | ₩33,717 | ₩33,836 | -0.51% | 4.9천 |
|---|
| 2026.09.09 | ₩33,970 | ₩33,970 | ₩33,929 | ₩33,929 | -0.12% | 2.1천 |
|---|
| 2026.09.08 | ₩33,769 | ₩33,893 | ₩33,688 | ₩33,893 | +0.37% | 1.1만 |
|---|
| 2026.09.04 | ₩33,702 | ₩33,702 | ₩33,480 | ₩33,702 | 0.00% | 3.2천 |
|---|
| 2026.09.03 | ₩33,393 | ₩33,675 | ₩33,328 | ₩33,501 | +0.32% | 4천 |
|---|
| 2026.09.02 | ₩33,366 | ₩33,527 | ₩33,196 | ₩33,326 | -0.12% | 2.9만 |
|---|
| 2026.09.01 | ₩33,769 | ₩33,769 | ₩33,099 | ₩33,246 | -1.55% | 5.1천 |
|---|
| 2026.08.31 | ₩33,366 | ₩33,904 | ₩32,911 | ₩33,795 | +1.29% | 2.8만 |
|---|
| 2026.08.28 | ₩32,964 | ₩33,353 | ₩32,964 | ₩33,018 | +0.16% | 4.5천 |
|---|
| 2026.08.27 | ₩32,964 | ₩33,353 | ₩32,964 | ₩33,099 | +0.41% | 7.2천 |
|---|
| 2026.08.26 | ₩32,978 | ₩33,299 | ₩32,978 | ₩33,252 | +0.83% | 6.4천 |
|---|
| 2026.08.25 | ₩32,948 | ₩33,171 | ₩32,830 | ₩33,098 | +0.46% | 2.9천 |
|---|
| 2026.08.24 | ₩33,031 | ₩33,430 | ₩32,897 | ₩32,991 | -0.12% | 1만 |
|---|
| 2026.08.21 | ₩32,991 | ₩33,228 | ₩32,830 | ₩33,031 | +0.12% | 1.4만 |
|---|
| 2026.08.20 | ₩33,031 | ₩33,031 | ₩32,721 | ₩32,830 | -0.61% | 7.4천 |
|---|
| 2026.08.19 | ₩32,710 | ₩33,031 | ₩32,710 | ₩32,978 | +0.82% | 9.4천 |
|---|
| 2026.08.18 | ₩32,294 | ₩32,737 | ₩32,294 | ₩32,702 | +1.26% | 3.8천 |
|---|
| 2026.08.17 | ₩32,629 | ₩32,696 | ₩32,603 | ₩32,696 | +0.21% | 6.5천 |
|---|
| 2026.08.14 | ₩32,696 | ₩32,763 | ₩32,495 | ₩32,589 | -0.33% | 4.1천 |
|---|
| 2026.08.13 | ₩32,629 | ₩32,817 | ₩32,562 | ₩32,763 | +0.41% | 8천 |
|---|
| 2026.08.12 | ₩32,495 | ₩32,562 | ₩32,361 | ₩32,562 | +0.21% | 9.5천 |
|---|
| 2026.08.11 | ₩32,696 | ₩32,696 | ₩32,374 | ₩32,455 | -0.74% | 3.8천 |
|---|
| 2026.08.10 | ₩32,589 | ₩32,589 | ₩32,536 | ₩32,536 | -0.16% | 2.7천 |
|---|
| 2026.08.07 | ₩32,335 | ₩32,562 | ₩32,219 | ₩32,482 | +0.46% | 3.5천 |
|---|
| 2026.08.06 | ₩32,522 | ₩32,562 | ₩32,335 | ₩32,335 | -0.58% | 2천 |
|---|
| 2026.08.05 | ₩32,790 | ₩32,790 | ₩32,187 | ₩32,616 | -0.53% | 3.6천 |
|---|
| 2026.08.04 | ₩32,393 | ₩32,790 | ₩32,308 | ₩32,790 | +1.23% | 2.4만 |
|---|
| 2026.08.03 | ₩32,696 | ₩32,696 | ₩32,160 | ₩32,436 | -0.80% | 6.7천 |
|---|
| 2026.07.31 | ₩32,428 | ₩32,763 | ₩32,160 | ₩32,608 | +0.55% | 1.4만 |
|---|
| 2026.07.30 | ₩32,160 | ₩32,397 | ₩32,160 | ₩32,374 | +0.66% | 3.2천 |
|---|
| 2026.07.29 | ₩32,160 | ₩32,361 | ₩32,160 | ₩32,361 | +0.62% | 4.5천 |
|---|
| 2026.07.28 | ₩32,254 | ₩32,294 | ₩31,993 | ₩32,107 | -0.46% | 1만 |
|---|
| 2026.07.27 | ₩32,361 | ₩32,361 | ₩31,490 | ₩32,067 | -0.91% | 7.6천 |
|---|
| 2026.07.24 | ₩32,040 | ₩32,201 | ₩32,026 | ₩32,026 | -0.04% | 6.1천 |
|---|
| 2026.07.23 | ₩32,348 | ₩32,361 | ₩31,934 | ₩32,026 | -0.99% | 7.4천 |
|---|
| 2026.07.22 | ₩32,361 | ₩32,361 | ₩32,228 | ₩32,348 | -0.04% | 3.4천 |
|---|
| 2026.07.21 | ₩32,415 | ₩32,415 | ₩32,294 | ₩32,319 | -0.30% | 4.7천 |
|---|
| 2026.07.20 | ₩32,361 | ₩32,495 | ₩32,328 | ₩32,348 | -0.04% | 3.8천 |
|---|
| 2026.07.17 | ₩32,696 | ₩32,696 | ₩32,429 | ₩32,429 | -0.82% | 5.2천 |
|---|
| 2026.07.16 | ₩32,321 | ₩32,589 | ₩32,294 | ₩32,589 | +0.83% | 5.1천 |
|---|
| 2026.07.15 | ₩32,562 | ₩32,629 | ₩32,295 | ₩32,529 | -0.10% | 7.7천 |
|---|
| 2026.07.14 | ₩32,696 | ₩32,696 | ₩32,495 | ₩32,540 | -0.48% | 2.9천 |
|---|
| 2026.07.13 | ₩32,696 | ₩32,710 | ₩32,295 | ₩32,696 | 0.00% | 5.1천 |
|---|
| 2026.07.10 | ₩32,495 | ₩32,663 | ₩32,495 | ₩32,663 | +0.52% | 2.7천 |
|---|
| 2026.07.09 | ₩32,361 | ₩32,562 | ₩32,361 | ₩32,402 | +0.12% | 5.3천 |
|---|
| 2026.07.08 | ₩32,388 | ₩32,830 | ₩32,227 | ₩32,368 | -0.06% | 1.3만 |
|---|
| 2026.07.07 | ₩32,321 | ₩32,335 | ₩32,160 | ₩32,335 | +0.04% | 2.2천 |
|---|
| 2026.07.06 | ₩32,549 | ₩32,636 | ₩32,144 | ₩32,361 | -0.58% | 1.1만 |
|---|
| 2026.07.02 | ₩32,964 | ₩33,031 | ₩32,187 | ₩32,562 | -1.22% | 8.4천 |
|---|
| 2026.07.01 | ₩33,581 | ₩33,581 | ₩32,589 | ₩33,018 | -1.68% | 6.2천 |
|---|
| 2026.06.30 | ₩33,836 | ₩33,836 | ₩33,434 | ₩33,795 | -0.12% | 1만 |
|---|
| 2026.06.29 | ₩34,090 | ₩34,090 | ₩33,501 | ₩33,635 | -1.34% | 1.3만 |
|---|
| 2026.06.26 | ₩32,857 | ₩34,171 | ₩32,857 | ₩33,434 | +1.75% | 8.9천 |
|---|
| 2026.06.25 | ₩34,573 | ₩34,573 | ₩33,668 | ₩33,822 | -2.17% | 3.2천 |
|---|
| 2026.06.24 | ₩33,434 | ₩34,020 | ₩33,380 | ₩33,541 | +0.32% | 5천 |
|---|
| 2026.06.23 | ₩32,857 | ₩33,501 | ₩32,857 | ₩33,299 | +1.35% | 4.2천 |
|---|
| 2026.06.22 | ₩32,790 | ₩33,085 | ₩32,790 | ₩32,830 | +0.12% | 5.1천 |
|---|
| 2026.06.18 | ₩32,777 | ₩32,818 | ₩32,696 | ₩32,730 | -0.14% | 2.8천 |
|---|
| 2026.06.17 | ₩32,495 | ₩32,817 | ₩32,495 | ₩32,696 | +0.62% | 3.5천 |
|---|
| 2026.06.16 | ₩32,428 | ₩32,765 | ₩32,375 | ₩32,375 | -0.17% | 6.6천 |
|---|
| 2026.06.15 | ₩32,817 | ₩32,830 | ₩32,705 | ₩32,830 | +0.04% | 2.1천 |
|---|
| 2026.06.12 | ₩32,804 | ₩32,830 | ₩32,763 | ₩32,763 | -0.12% | 3천 |
|---|
| 2026.06.11 | ₩32,294 | ₩32,830 | ₩32,294 | ₩32,696 | +1.24% | 3.6천 |
|---|
| 2026.06.10 | ₩32,147 | ₩32,924 | ₩32,147 | ₩32,897 | +2.33% | 3.5천 |
|---|
| 2026.06.09 | ₩32,428 | ₩32,911 | ₩32,428 | ₩32,830 | +1.24% | 4.1천 |
|---|
| 2026.06.08 | ₩32,924 | ₩32,924 | ₩32,395 | ₩32,395 | -1.61% | 9.3천 |
|---|
| 2026.06.05 | ₩32,696 | ₩32,924 | ₩31,960 | ₩32,509 | -0.57% | 9.1천 |
|---|
| 2026.06.04 | ₩32,147 | ₩32,629 | ₩32,084 | ₩32,375 | +0.71% | 7.2천 |
|---|
| 2026.06.03 | ₩32,107 | ₩32,160 | ₩32,027 | ₩32,151 | +0.14% | 4.2천 |
|---|
| 2026.06.02 | ₩32,160 | ₩32,160 | ₩31,959 | ₩32,060 | -0.31% | 7.3천 |
|---|
| 2026.06.01 | ₩31,986 | ₩32,160 | ₩31,963 | ₩32,160 | +0.54% | 4.5천 |
|---|
| 2026.05.29 | ₩32,348 | ₩32,348 | ₩31,933 | ₩32,268 | -0.25% | 6천 |
|---|
| 2026.05.28 | ₩32,160 | ₩32,495 | ₩32,160 | ₩32,160 | 0.00% | 9천 |
|---|
| 2026.05.27 | ₩32,495 | ₩32,495 | ₩32,227 | ₩32,241 | -0.78% | 3천 |
|---|
| 2026.05.26 | ₩32,696 | ₩32,696 | ₩32,509 | ₩32,562 | -0.41% | 7.3천 |
|---|
| 2026.05.22 | ₩32,663 | ₩32,830 | ₩32,643 | ₩32,830 | +0.51% | 2.1천 |
|---|
| 2026.05.21 | ₩32,737 | ₩32,830 | ₩32,495 | ₩32,830 | +0.29% | 1만 |
|---|
| 2026.05.20 | ₩32,562 | ₩32,663 | ₩32,227 | ₩32,469 | -0.29% | 3.8천 |
|---|
| 2026.05.19 | ₩31,892 | ₩32,562 | ₩31,758 | ₩32,562 | +2.10% | 4.3천 |
|---|
| 2026.05.18 | ₩31,892 | ₩32,858 | ₩31,892 | ₩32,361 | +1.47% | 5.5천 |
|---|
| 2026.05.15 | ₩32,107 | ₩32,160 | ₩31,892 | ₩32,026 | -0.25% | 3.2천 |
|---|
| 2026.05.14 | ₩32,026 | ₩32,471 | ₩31,825 | ₩32,160 | +0.42% | 6.6천 |
|---|
| 2026.05.13 | ₩32,187 | ₩32,227 | ₩32,026 | ₩32,147 | -0.12% | 3.2천 |
|---|
| 2026.05.12 | ₩32,160 | ₩32,194 | ₩32,026 | ₩32,194 | +0.10% | 2.1천 |
|---|
| 2026.05.11 | ₩32,348 | ₩32,395 | ₩32,026 | ₩32,074 | -0.85% | 6천 |
|---|
| 2026.05.08 | ₩32,227 | ₩32,556 | ₩32,040 | ₩32,040 | -0.58% | 1.6만 |
|---|
| 2026.05.07 | ₩32,227 | ₩32,576 | ₩31,959 | ₩32,335 | +0.33% | 5.2천 |
|---|
| 2026.05.06 | ₩32,495 | ₩32,495 | ₩32,026 | ₩32,260 | -0.72% | 1.7만 |
|---|
| 2026.05.05 | ₩32,562 | ₩32,629 | ₩32,428 | ₩32,428 | -0.41% | 1만 |
|---|
| 2026.05.04 | ₩32,509 | ₩32,562 | ₩32,368 | ₩32,388 | -0.37% | 3.8천 |
|---|
| 2026.05.01 | ₩32,308 | ₩32,562 | ₩32,174 | ₩32,370 | +0.19% | 1.4천 |
|---|
| 2026.04.30 | ₩32,897 | ₩32,897 | ₩32,160 | ₩32,455 | -1.34% | 6.8천 |
|---|
| 2026.04.29 | ₩32,603 | ₩32,964 | ₩32,428 | ₩32,428 | -0.53% | 8.7천 |
|---|
| 2026.04.28 | ₩32,428 | ₩32,763 | ₩32,428 | ₩32,650 | +0.68% | 3.8천 |
|---|
| 2026.04.27 | ₩32,160 | ₩32,830 | ₩32,160 | ₩32,830 | +2.08% | 5.5천 |
|---|
| 2026.04.24 | ₩32,844 | ₩32,938 | ₩32,495 | ₩32,861 | +0.05% | 7.4천 |
|---|
| 2026.04.23 | ₩32,596 | ₩32,663 | ₩32,495 | ₩32,603 | +0.02% | 2.8천 |
|---|
| 2026.04.22 | ₩32,951 | ₩32,951 | ₩31,919 | ₩32,361 | -1.79% | 7.3천 |
|---|
| 2026.04.21 | ₩32,777 | ₩32,830 | ₩32,495 | ₩32,804 | +0.08% | 3.1천 |
|---|
| 2026.04.20 | ₩32,830 | ₩32,830 | ₩32,161 | ₩32,583 | -0.75% | 4.6천 |
|---|
| 2026.04.17 | ₩32,897 | ₩32,951 | ₩32,161 | ₩32,495 | -1.22% | 9.4천 |
|---|
| 2026.04.16 | ₩32,763 | ₩32,830 | ₩31,919 | ₩32,696 | -0.20% | 1만 |
|---|
| 2026.04.15 | ₩33,326 | ₩33,326 | ₩32,830 | ₩33,165 | -0.48% | 5.2천 |
|---|
| 2026.04.14 | ₩33,098 | ₩33,460 | ₩32,817 | ₩33,232 | +0.40% | 7천 |
|---|
| 2026.04.13 | ₩32,174 | ₩33,165 | ₩32,174 | ₩33,165 | +3.08% | 2.9천 |
|---|
| 2026.04.10 | ₩32,857 | ₩33,299 | ₩32,455 | ₩32,857 | 0.00% | 7.9천 |
|---|
| 2026.04.09 | ₩33,836 | ₩33,836 | ₩32,428 | ₩32,964 | -2.57% | 1.7만 |
|---|
| 2026.04.08 | ₩32,160 | ₩33,085 | ₩32,160 | ₩32,462 | +0.94% | 3.2천 |
|---|
| 2026.04.07 | ₩33,447 | ₩33,648 | ₩31,892 | ₩32,194 | -3.75% | 1.1만 |
|---|
| 2026.04.06 | ₩33,581 | ₩34,060 | ₩32,160 | ₩33,098 | -1.44% | 1.3만 |
|---|
| 2026.04.02 | ₩34,171 | ₩34,171 | ₩32,736 | ₩33,501 | -1.96% | 9.4천 |
|---|
| 2026.04.01 | ₩33,769 | ₩34,680 | ₩33,474 | ₩33,869 | +0.30% | 1.6만 |
|---|
| 2026.03.31 | ₩35,377 | ₩35,377 | ₩34,037 | ₩35,042 | -0.95% | 1.5만 |
|---|
| 2026.03.30 | ₩34,090 | ₩35,390 | ₩34,090 | ₩35,390 | +3.81% | 4.8만 |
|---|
| 2026.03.27 | ₩33,836 | ₩34,157 | ₩33,762 | ₩33,903 | +0.20% | 1.6만 |
|---|
| 2026.03.26 | ₩33,970 | ₩34,171 | ₩33,501 | ₩33,859 | -0.32% | 6.7천 |
|---|
| 2026.03.25 | ₩34,439 | ₩34,439 | ₩32,160 | ₩33,501 | -2.72% | 1.1만 |
|---|
| 2026.03.24 | ₩34,144 | ₩34,157 | ₩33,098 | ₩34,077 | -0.20% | 1.1만 |
|---|
| 2026.03.23 | ₩32,308 | ₩34,506 | ₩32,160 | ₩34,171 | +5.77% | 2.5만 |
|---|
| 2026.03.20 | ₩31,839 | ₩32,160 | ₩31,181 | ₩32,160 | +1.01% | 1.7만 |
|---|
| 2026.03.19 | ₩30,820 | ₩31,758 | ₩30,820 | ₩31,457 | +2.07% | 2.5천 |
|---|
| 2026.03.18 | ₩31,557 | ₩31,557 | ₩31,195 | ₩31,289 | -0.85% | 1.7천 |
|---|
| 2026.03.17 | ₩30,780 | ₩31,624 | ₩30,653 | ₩31,289 | +1.65% | 3.2천 |
|---|
| 2026.03.16 | ₩31,624 | ₩31,624 | ₩30,787 | ₩30,787 | -2.65% | 1.4만 |
|---|
| 2026.03.13 | ₩31,088 | ₩31,624 | ₩30,552 | ₩30,954 | -0.43% | 1.7만 |
|---|
| 2026.03.12 | ₩31,075 | ₩31,075 | ₩29,816 | ₩30,686 | -1.25% | 1.2만 |
|---|
| 2026.03.11 | ₩31,062 | ₩31,062 | ₩30,405 | ₩30,418 | -2.07% | 5.7천 |
|---|
| 2026.03.10 | ₩32,509 | ₩32,509 | ₩29,748 | ₩30,552 | -6.02% | 2.6만 |
|---|
| 2026.03.09 | ₩33,836 | ₩33,836 | ₩32,428 | ₩32,616 | -3.60% | 1.4만 |
|---|
| 2026.03.06 | ₩34,157 | ₩34,157 | ₩33,370 | ₩33,769 | -1.14% | 2.4천 |
|---|
| 2026.03.05 | ₩34,492 | ₩34,492 | ₩33,139 | ₩33,970 | -1.52% | 1.2만 |
|---|
| 2026.03.04 | ₩33,514 | ₩34,653 | ₩33,514 | ₩34,228 | +2.13% | 1.6만 |
|---|
| 2026.03.03 | ₩33,501 | ₩34,840 | ₩32,724 | ₩34,043 | +1.62% | 1.8만 |
|---|
| 2026.03.02 | ₩31,825 | ₩33,253 | ₩31,758 | ₩33,219 | +4.38% | 1.7만 |
|---|
| 2026.02.27 | ₩31,477 | ₩31,866 | ₩31,477 | ₩31,866 | +1.23% | 1.8만 |
|---|
| 2026.02.26 | ₩31,477 | ₩31,490 | ₩31,256 | ₩31,490 | +0.04% | 4.2천 |
|---|
| 2026.02.25 | ₩31,370 | ₩31,370 | ₩31,222 | ₩31,222 | -0.47% | 2천 |
|---|
| 2026.02.24 | ₩31,383 | ₩31,383 | ₩31,021 | ₩31,356 | -0.09% | 8.6천 |
|---|
| 2026.02.23 | ₩31,289 | ₩31,397 | ₩31,021 | ₩31,289 | 0.00% | 8.6천 |
|---|
| 2026.02.20 | ₩31,155 | ₩31,182 | ₩30,954 | ₩30,954 | -0.65% | 5.2천 |
|---|
| 2026.02.19 | ₩31,196 | ₩31,222 | ₩31,156 | ₩31,156 | -0.13% | 3.4천 |
|---|
| 2026.02.18 | ₩31,182 | ₩31,410 | ₩31,173 | ₩31,209 | +0.09% | 1.2만 |
|---|
| 2026.02.17 | ₩31,182 | ₩31,182 | ₩31,085 | ₩31,182 | 0.00% | 3.9천 |
|---|
| 2026.02.13 | ₩31,276 | ₩31,276 | ₩31,088 | ₩31,182 | -0.30% | 7.8천 |
|---|
| 2026.02.12 | ₩31,222 | ₩31,222 | ₩30,995 | ₩31,155 | -0.21% | 2.1천 |
|---|
| 2026.02.11 | ₩31,196 | ₩31,196 | ₩30,875 | ₩31,008 | -0.60% | 3.1천 |
|---|
| 2026.02.10 | ₩31,021 | ₩31,209 | ₩31,001 | ₩31,082 | +0.19% | 3.6천 |
|---|
| 2026.02.09 | ₩31,155 | ₩31,155 | ₩30,727 | ₩30,988 | -0.54% | 4.1천 |
|---|
| 2026.02.06 | ₩31,021 | ₩31,129 | ₩29,864 | ₩31,021 | 0.00% | 5.9천 |
|---|
| 2026.02.05 | ₩28,730 | ₩31,490 | ₩28,730 | ₩30,820 | +7.28% | 2만 |
|---|
| 2026.02.04 | ₩28,650 | ₩28,717 | ₩28,608 | ₩28,717 | +0.23% | 9천 |
|---|
| 2026.02.03 | ₩28,328 | ₩28,650 | ₩28,141 | ₩28,650 | +1.14% | 1.7만 |
|---|
| 2026.02.02 | ₩28,408 | ₩28,596 | ₩28,140 | ₩28,529 | +0.42% | 1.6만 |
|---|
| 2026.01.30 | ₩28,569 | ₩28,569 | ₩28,006 | ₩28,007 | -1.97% | 4천 |
|---|
| 2026.01.29 | ₩28,047 | ₩28,569 | ₩27,497 | ₩28,020 | -0.10% | 1.7만 |
|---|
| 2026.01.28 | ₩28,408 | ₩28,408 | ₩28,214 | ₩28,408 | -0.00% | 1.9천 |
|---|
| 2026.01.27 | ₩28,462 | ₩28,522 | ₩28,008 | ₩28,382 | -0.28% | 2.7천 |
|---|
| 2026.01.26 | ₩28,569 | ₩28,569 | ₩27,846 | ₩28,317 | -0.88% | 8.1천 |
|---|
| 2026.01.23 | ₩28,373 | ₩28,569 | ₩28,178 | ₩28,569 | +0.69% | 1.4천 |
|---|
| 2026.01.22 | ₩28,140 | ₩28,261 | ₩27,866 | ₩28,221 | +0.29% | 5.2천 |
|---|
| 2026.01.21 | ₩28,355 | ₩28,462 | ₩27,872 | ₩27,990 | -1.29% | 7.1천 |
|---|
| 2026.01.20 | ₩28,516 | ₩28,583 | ₩28,140 | ₩28,355 | -0.56% | 1.8만 |
|---|
| 2026.01.16 | ₩27,993 | ₩28,261 | ₩27,867 | ₩28,067 | +0.26% | 8.6천 |
|---|
| 2026.01.15 | ₩28,006 | ₩28,219 | ₩27,806 | ₩28,140 | +0.48% | 6.9천 |
|---|
| 2026.01.14 | ₩28,006 | ₩28,007 | ₩27,872 | ₩27,872 | -0.48% | 7.3천 |
|---|
| 2026.01.13 | ₩28,207 | ₩28,207 | ₩28,006 | ₩28,006 | -0.71% | 1.5천 |
|---|
| 2026.01.12 | ₩27,899 | ₩28,006 | ₩27,899 | ₩28,006 | +0.38% | 1.9천 |
|---|
| 2026.01.09 | ₩27,939 | ₩28,341 | ₩27,872 | ₩27,899 | -0.14% | 4.1천 |
|---|
| 2026.01.08 | ₩28,141 | ₩28,141 | ₩27,471 | ₩27,738 | -1.43% | 7.4천 |
|---|
| 2026.01.07 | ₩28,475 | ₩28,475 | ₩28,064 | ₩28,146 | -1.16% | 2.8천 |
|---|
| 2026.01.06 | ₩27,578 | ₩28,328 | ₩27,484 | ₩28,328 | +2.72% | 2.1천 |
|---|
| 2026.01.05 | ₩28,140 | ₩28,230 | ₩27,337 | ₩27,785 | -1.26% | 5.9천 |
|---|
| 2026.01.02 | ₩27,725 | ₩27,872 | ₩27,403 | ₩27,872 | +0.53% | 6.7천 |
|---|
| 2025.12.31 | ₩27,738 | ₩28,140 | ₩27,738 | ₩28,073 | +1.21% | 1.1만 |
|---|
| 2025.12.30 | ₩27,725 | ₩27,725 | ₩27,604 | ₩27,712 | -0.05% | 9.3천 |
|---|
| 2025.12.29 | ₩27,470 | ₩27,738 | ₩27,470 | ₩27,712 | +0.88% | 9.5천 |
|---|
| 2025.12.26 | ₩27,497 | ₩27,511 | ₩27,336 | ₩27,497 | 0.00% | 3.8천 |
|---|
| 2025.12.24 | ₩27,444 | ₩27,470 | ₩27,341 | ₩27,470 | +0.10% | 3.4천 |
|---|
| 2025.12.23 | ₩27,444 | ₩27,444 | ₩27,303 | ₩27,363 | -0.29% | 2.9천 |
|---|
| 2025.12.22 | ₩27,202 | ₩27,403 | ₩27,202 | ₩27,403 | +0.74% | 1.7천 |
|---|
| 2025.12.19 | ₩27,303 | ₩27,303 | ₩27,303 | ₩27,303 | 0.00% | 1.2천 |
|---|
| 2025.12.18 | ₩27,202 | ₩27,403 | ₩27,185 | ₩27,403 | +0.74% | 1.6만 |
|---|
| 2025.12.17 | ₩27,082 | ₩27,269 | ₩27,082 | ₩27,149 | +0.25% | 3.2천 |
|---|
| 2025.12.16 | ₩27,216 | ₩27,242 | ₩27,109 | ₩27,136 | -0.29% | 1.5만 |
|---|
| 2025.12.15 | ₩27,216 | ₩27,280 | ₩27,216 | ₩27,270 | +0.20% | 1.6만 |
|---|
| 2025.12.12 | ₩27,082 | ₩27,251 | ₩27,082 | ₩27,216 | +0.49% | 2.9천 |
|---|
| 2025.12.11 | ₩27,068 | ₩27,335 | ₩27,068 | ₩27,335 | +0.98% | 2.6천 |
|---|
| 2025.12.10 | ₩27,256 | ₩27,313 | ₩27,068 | ₩27,068 | -0.69% | 2.9천 |
|---|
| 2025.12.09 | ₩27,170 | ₩27,189 | ₩26,934 | ₩27,082 | -0.33% | 6.5천 |
|---|
| 2025.12.08 | ₩27,310 | ₩27,310 | ₩27,001 | ₩27,135 | -0.64% | 4.2천 |
|---|
| 2025.12.05 | ₩26,787 | ₩27,055 | ₩26,787 | ₩27,001 | +0.80% | 5.8천 |
|---|
| 2025.12.04 | ₩26,861 | ₩26,998 | ₩26,800 | ₩26,998 | +0.51% | 4.3천 |
|---|
| 2025.12.03 | ₩27,001 | ₩27,087 | ₩26,834 | ₩26,834 | -0.62% | 5.3천 |
|---|
| 2025.12.02 | ₩26,921 | ₩27,197 | ₩26,800 | ₩27,028 | +0.40% | 7.5천 |
|---|
| 2025.12.01 | ₩27,301 | ₩27,301 | ₩26,800 | ₩26,928 | -1.37% | 8.8천 |
|---|
| 2025.11.28 | ₩27,042 | ₩27,042 | ₩27,042 | ₩27,042 | 0.00% | 271 |
|---|
| 2025.11.26 | ₩27,350 | ₩27,350 | ₩27,054 | ₩27,054 | -1.08% | 682 |
|---|
| 2025.11.25 | ₩27,269 | ₩27,269 | ₩26,934 | ₩26,934 | -1.23% | 4.7천 |
|---|
| 2025.11.24 | ₩26,881 | ₩27,135 | ₩26,881 | ₩27,135 | +0.95% | 1.9천 |
|---|
| 2025.11.21 | ₩27,511 | ₩27,511 | ₩26,814 | ₩27,042 | -1.70% | 3.1천 |
|---|
| 2025.11.20 | ₩27,336 | ₩27,336 | ₩26,814 | ₩26,814 | -1.91% | 1.1만 |
|---|
| 2025.11.19 | ₩26,881 | ₩27,269 | ₩26,827 | ₩27,202 | +1.20% | 8.8천 |
|---|
| 2025.11.18 | ₩27,256 | ₩27,256 | ₩26,814 | ₩26,881 | -1.38% | 5.8천 |
|---|
| 2025.11.17 | ₩27,470 | ₩27,470 | ₩26,814 | ₩27,189 | -1.02% | 1.2만 |
|---|
| 2025.11.14 | ₩27,363 | ₩27,497 | ₩27,135 | ₩27,470 | +0.39% | 8천 |
|---|
| 2025.11.13 | ₩27,470 | ₩27,558 | ₩27,377 | ₩27,494 | +0.09% | 2.5천 |
|---|
| 2025.11.12 | ₩27,616 | ₩27,645 | ₩27,350 | ₩27,537 | -0.29% | 2.2천 |
|---|
| 2025.11.11 | ₩27,671 | ₩27,671 | ₩27,350 | ₩27,631 | -0.15% | 4천 |
|---|
| 2025.11.10 | ₩27,470 | ₩27,671 | ₩27,290 | ₩27,473 | +0.01% | 3.4천 |
|---|
| 2025.11.07 | ₩27,457 | ₩27,671 | ₩27,009 | ₩27,470 | +0.05% | 4.1천 |
|---|
| 2025.11.06 | ₩27,135 | ₩27,343 | ₩27,035 | ₩27,343 | +0.77% | 5.7천 |
|---|
| 2025.11.05 | ₩27,470 | ₩27,738 | ₩27,470 | ₩27,738 | +0.98% | 4.3천 |
|---|
| 2025.11.04 | ₩26,814 | ₩27,627 | ₩26,814 | ₩27,484 | +2.50% | 5.7천 |
|---|
| 2025.11.03 | ₩27,497 | ₩27,707 | ₩27,098 | ₩27,098 | -1.45% | 6.7천 |
|---|
| 2025.10.31 | ₩27,202 | ₩27,202 | ₩27,082 | ₩27,122 | -0.30% | 997 |
|---|
| 2025.10.30 | ₩27,145 | ₩27,206 | ₩27,145 | ₩27,202 | +0.21% | 1.8천 |
|---|
| 2025.10.29 | ₩27,604 | ₩27,604 | ₩27,135 | ₩27,135 | -1.70% | 3.3천 |
|---|
| 2025.10.28 | ₩27,725 | ₩27,725 | ₩27,668 | ₩27,668 | -0.20% | 401 |
|---|
| 2025.10.27 | ₩27,738 | ₩27,738 | ₩27,336 | ₩27,336 | -1.45% | 2천 |
|---|
| 2025.10.24 | ₩27,384 | ₩27,736 | ₩27,339 | ₩27,712 | +1.20% | 4천 |
|---|
| 2025.10.23 | ₩27,537 | ₩27,602 | ₩27,336 | ₩27,602 | +0.23% | 5.1천 |
|---|
| 2025.10.22 | ₩27,792 | ₩27,792 | ₩27,336 | ₩27,336 | -1.64% | 1.2천 |
|---|
| 2025.10.21 | ₩27,444 | ₩27,796 | ₩27,444 | ₩27,537 | +0.34% | 3.7천 |
|---|
| 2025.10.20 | ₩28,073 | ₩28,140 | ₩27,216 | ₩27,470 | -2.15% | 6.5천 |
|---|
| 2025.10.17 | ₩27,470 | ₩27,604 | ₩27,135 | ₩27,470 | 0.00% | 2.5천 |
|---|
| 2025.10.16 | ₩27,604 | ₩28,140 | ₩27,229 | ₩27,604 | 0.00% | 9.4천 |
|---|
| 2025.10.15 | ₩28,140 | ₩28,254 | ₩27,604 | ₩27,604 | -1.90% | 6.2천 |
|---|
| 2025.10.14 | ₩27,980 | ₩28,127 | ₩27,470 | ₩28,127 | +0.53% | 4.3천 |
|---|
| 2025.10.13 | ₩28,073 | ₩28,073 | ₩27,805 | ₩27,805 | -0.95% | 1.3천 |
|---|
| 2025.10.10 | ₩28,006 | ₩28,416 | ₩27,470 | ₩27,551 | -1.63% | 4.1천 |
|---|