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 | ₩34,709 | ₩34,843 | ₩33,634 | ₩33,965 | -2.14% | 4.3천 |
| 2026.10.08 | ₩33,775 | ₩34,189 | ₩33,708 | ₩34,189 | +1.23% | 1.7천 |
| 2026.10.07 | ₩34,122 | ₩34,709 | ₩33,615 | ₩34,250 | +0.37% | 3.5천 |
| 2026.10.06 | ₩34,843 | ₩34,843 | ₩34,095 | ₩34,155 | -1.97% | 2.1천 |
| 2026.10.05 | ₩34,402 | ₩34,947 | ₩34,402 | ₩34,941 | +1.57% | 4.9천 |
| 2026.10.02 | ₩35,003 | ₩35,003 | ₩34,402 | ₩34,402 | -1.72% | 3.2천 |
| 2026.10.01 | ₩36,712 | ₩36,712 | ₩34,341 | ₩35,143 | -4.27% | 1만 |
| 2026.09.30 | ₩37,847 | ₩37,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,577 |
| -6.00% |
| 1.2만 |
| 2026.09.29 | ₩36,044 | ₩36,245 | ₩34,823 | ₩35,777 | -0.74% | 1.2만 |
|---|
| 2026.09.28 | ₩34,069 | ₩35,444 | ₩33,908 | ₩35,043 | +2.86% | 3만 |
|---|
| 2026.09.25 | ₩38,047 | ₩38,047 | ₩37,126 | ₩37,475 | -1.50% | 1.7만 |
|---|
| 2026.09.24 | ₩35,230 | ₩42,813 | ₩34,923 | ₩38,261 | +8.60% | 10.7만 |
|---|
| 2026.09.23 | ₩34,603 | ₩35,017 | ₩34,316 | ₩35,003 | +1.16% | 1.3만 |
|---|
| 2026.09.22 | ₩34,549 | ₩34,603 | ₩34,442 | ₩34,603 | +0.15% | 2만 |
|---|
| 2026.09.21 | ₩34,002 | ₩34,656 | ₩33,875 | ₩34,442 | +1.30% | 2.5만 |
|---|
| 2026.09.18 | ₩33,935 | ₩33,935 | ₩33,776 | ₩33,828 | -0.32% | 3.2천 |
|---|
| 2026.09.17 | ₩33,615 | ₩33,935 | ₩33,615 | ₩33,782 | +0.50% | 5.5천 |
|---|
| 2026.09.16 | ₩33,895 | ₩33,908 | ₩33,601 | ₩33,601 | -0.87% | 3.1천 |
|---|
| 2026.09.15 | ₩33,768 | ₩33,870 | ₩33,688 | ₩33,688 | -0.24% | 2천 |
|---|
| 2026.09.14 | ₩33,775 | ₩33,882 | ₩33,575 | ₩33,882 | +0.32% | 1.2만 |
|---|
| 2026.09.11 | ₩33,775 | ₩33,882 | ₩33,775 | ₩33,822 | +0.14% | 1.6만 |
|---|
| 2026.09.10 | ₩33,882 | ₩33,882 | ₩33,590 | ₩33,708 | -0.51% | 4.9천 |
|---|
| 2026.09.09 | ₩33,842 | ₩33,842 | ₩33,802 | ₩33,802 | -0.12% | 2.1천 |
|---|
| 2026.09.08 | ₩33,641 | ₩33,766 | ₩33,561 | ₩33,766 | +0.37% | 1.1만 |
|---|
| 2026.09.04 | ₩33,575 | ₩33,575 | ₩33,354 | ₩33,575 | 0.00% | 3.2천 |
|---|
| 2026.09.03 | ₩33,268 | ₩33,548 | ₩33,202 | ₩33,375 | +0.32% | 4천 |
|---|
| 2026.09.02 | ₩33,241 | ₩33,401 | ₩33,071 | ₩33,201 | -0.12% | 2.9만 |
|---|
| 2026.09.01 | ₩33,641 | ₩33,641 | ₩32,974 | ₩33,121 | -1.55% | 5.1천 |
|---|
| 2026.08.31 | ₩33,241 | ₩33,777 | ₩32,787 | ₩33,668 | +1.29% | 2.8만 |
|---|
| 2026.08.28 | ₩32,841 | ₩33,228 | ₩32,841 | ₩32,894 | +0.16% | 4.5천 |
|---|
| 2026.08.27 | ₩32,841 | ₩33,228 | ₩32,841 | ₩32,974 | +0.41% | 7.2천 |
|---|
| 2026.08.26 | ₩32,854 | ₩33,174 | ₩32,854 | ₩33,127 | +0.83% | 6.4천 |
|---|
| 2026.08.25 | ₩32,824 | ₩33,047 | ₩32,707 | ₩32,974 | +0.46% | 2.9천 |
|---|
| 2026.08.24 | ₩32,907 | ₩33,304 | ₩32,774 | ₩32,867 | -0.12% | 1만 |
|---|
| 2026.08.21 | ₩32,867 | ₩33,103 | ₩32,707 | ₩32,907 | +0.12% | 1.4만 |
|---|
| 2026.08.20 | ₩32,907 | ₩32,907 | ₩32,598 | ₩32,707 | -0.61% | 7.4천 |
|---|
| 2026.08.19 | ₩32,587 | ₩32,907 | ₩32,587 | ₩32,854 | +0.82% | 9.4천 |
|---|
| 2026.08.18 | ₩32,173 | ₩32,614 | ₩32,173 | ₩32,579 | +1.26% | 3.8천 |
|---|
| 2026.08.17 | ₩32,507 | ₩32,574 | ₩32,480 | ₩32,574 | +0.21% | 6.5천 |
|---|
| 2026.08.14 | ₩32,574 | ₩32,640 | ₩32,373 | ₩32,467 | -0.33% | 4.1천 |
|---|
| 2026.08.13 | ₩32,507 | ₩32,694 | ₩32,440 | ₩32,640 | +0.41% | 8천 |
|---|
| 2026.08.12 | ₩32,373 | ₩32,440 | ₩32,240 | ₩32,440 | +0.21% | 9.5천 |
|---|
| 2026.08.11 | ₩32,574 | ₩32,574 | ₩32,253 | ₩32,333 | -0.74% | 3.8천 |
|---|
| 2026.08.10 | ₩32,467 | ₩32,467 | ₩32,413 | ₩32,413 | -0.16% | 2.7천 |
|---|
| 2026.08.07 | ₩32,213 | ₩32,440 | ₩32,098 | ₩32,360 | +0.46% | 3.5천 |
|---|
| 2026.08.06 | ₩32,400 | ₩32,440 | ₩32,213 | ₩32,213 | -0.58% | 2천 |
|---|
| 2026.08.05 | ₩32,667 | ₩32,667 | ₩32,066 | ₩32,493 | -0.53% | 3.6천 |
|---|
| 2026.08.04 | ₩32,272 | ₩32,667 | ₩32,186 | ₩32,667 | +1.23% | 2.4만 |
|---|
| 2026.08.03 | ₩32,574 | ₩32,574 | ₩32,040 | ₩32,314 | -0.80% | 6.7천 |
|---|
| 2026.07.31 | ₩32,307 | ₩32,640 | ₩32,040 | ₩32,486 | +0.55% | 1.4만 |
|---|
| 2026.07.30 | ₩32,040 | ₩32,275 | ₩32,040 | ₩32,252 | +0.66% | 3.2천 |
|---|
| 2026.07.29 | ₩32,040 | ₩32,240 | ₩32,040 | ₩32,240 | +0.62% | 4.5천 |
|---|
| 2026.07.28 | ₩32,133 | ₩32,173 | ₩31,873 | ₩31,986 | -0.46% | 1만 |
|---|
| 2026.07.27 | ₩32,240 | ₩32,240 | ₩31,372 | ₩31,946 | -0.91% | 7.6천 |
|---|
| 2026.07.24 | ₩31,920 | ₩32,080 | ₩31,906 | ₩31,906 | -0.04% | 6.1천 |
|---|
| 2026.07.23 | ₩32,226 | ₩32,240 | ₩31,814 | ₩31,906 | -0.99% | 7.4천 |
|---|
| 2026.07.22 | ₩32,240 | ₩32,240 | ₩32,107 | ₩32,226 | -0.04% | 3.4천 |
|---|
| 2026.07.21 | ₩32,293 | ₩32,293 | ₩32,173 | ₩32,198 | -0.30% | 4.7천 |
|---|
| 2026.07.20 | ₩32,240 | ₩32,373 | ₩32,206 | ₩32,226 | -0.04% | 3.8천 |
|---|
| 2026.07.17 | ₩32,574 | ₩32,574 | ₩32,307 | ₩32,307 | -0.82% | 5.2천 |
|---|
| 2026.07.16 | ₩32,200 | ₩32,467 | ₩32,173 | ₩32,467 | +0.83% | 5.1천 |
|---|
| 2026.07.15 | ₩32,440 | ₩32,507 | ₩32,173 | ₩32,407 | -0.10% | 7.7천 |
|---|
| 2026.07.14 | ₩32,574 | ₩32,574 | ₩32,373 | ₩32,418 | -0.48% | 2.9천 |
|---|
| 2026.07.13 | ₩32,574 | ₩32,587 | ₩32,173 | ₩32,574 | 0.00% | 5.1천 |
|---|
| 2026.07.10 | ₩32,373 | ₩32,540 | ₩32,373 | ₩32,540 | +0.52% | 2.7천 |
|---|
| 2026.07.09 | ₩32,240 | ₩32,440 | ₩32,240 | ₩32,280 | +0.12% | 5.3천 |
|---|
| 2026.07.08 | ₩32,266 | ₩32,707 | ₩32,106 | ₩32,246 | -0.06% | 1.3만 |
|---|
| 2026.07.07 | ₩32,200 | ₩32,213 | ₩32,040 | ₩32,213 | +0.04% | 2.2천 |
|---|
| 2026.07.06 | ₩32,427 | ₩32,513 | ₩32,023 | ₩32,240 | -0.58% | 1.1만 |
|---|
| 2026.07.02 | ₩32,841 | ₩32,907 | ₩32,066 | ₩32,440 | -1.22% | 8.4천 |
|---|
| 2026.07.01 | ₩33,454 | ₩33,454 | ₩32,467 | ₩32,894 | -1.68% | 6.2천 |
|---|
| 2026.06.30 | ₩33,708 | ₩33,708 | ₩33,308 | ₩33,668 | -0.12% | 1만 |
|---|
| 2026.06.29 | ₩33,962 | ₩33,962 | ₩33,375 | ₩33,508 | -1.34% | 1.3만 |
|---|
| 2026.06.26 | ₩32,734 | ₩34,042 | ₩32,734 | ₩33,308 | +1.75% | 8.9천 |
|---|
| 2026.06.25 | ₩34,442 | ₩34,442 | ₩33,541 | ₩33,695 | -2.17% | 3.2천 |
|---|
| 2026.06.24 | ₩33,308 | ₩33,892 | ₩33,254 | ₩33,415 | +0.32% | 5천 |
|---|
| 2026.06.23 | ₩32,734 | ₩33,375 | ₩32,734 | ₩33,174 | +1.35% | 4.2천 |
|---|
| 2026.06.22 | ₩32,667 | ₩32,961 | ₩32,667 | ₩32,707 | +0.12% | 5.1천 |
|---|
| 2026.06.18 | ₩32,654 | ₩32,694 | ₩32,574 | ₩32,607 | -0.14% | 2.8천 |
|---|
| 2026.06.17 | ₩32,373 | ₩32,694 | ₩32,373 | ₩32,574 | +0.62% | 3.5천 |
|---|
| 2026.06.16 | ₩32,307 | ₩32,642 | ₩32,253 | ₩32,253 | -0.17% | 6.6천 |
|---|
| 2026.06.15 | ₩32,694 | ₩32,707 | ₩32,582 | ₩32,707 | +0.04% | 2.1천 |
|---|
| 2026.06.12 | ₩32,680 | ₩32,707 | ₩32,640 | ₩32,640 | -0.12% | 3천 |
|---|
| 2026.06.11 | ₩32,173 | ₩32,707 | ₩32,173 | ₩32,574 | +1.24% | 3.6천 |
|---|
| 2026.06.10 | ₩32,026 | ₩32,800 | ₩32,026 | ₩32,774 | +2.33% | 3.5천 |
|---|
| 2026.06.09 | ₩32,307 | ₩32,787 | ₩32,307 | ₩32,707 | +1.24% | 4.1천 |
|---|
| 2026.06.08 | ₩32,800 | ₩32,800 | ₩32,273 | ₩32,273 | -1.61% | 9.3천 |
|---|
| 2026.06.05 | ₩32,574 | ₩32,800 | ₩31,839 | ₩32,387 | -0.57% | 9.1천 |
|---|
| 2026.06.04 | ₩32,026 | ₩32,507 | ₩31,964 | ₩32,253 | +0.71% | 7.2천 |
|---|
| 2026.06.03 | ₩31,986 | ₩32,040 | ₩31,906 | ₩32,030 | +0.14% | 4.2천 |
|---|
| 2026.06.02 | ₩32,040 | ₩32,040 | ₩31,839 | ₩31,939 | -0.31% | 7.3천 |
|---|
| 2026.06.01 | ₩31,866 | ₩32,040 | ₩31,843 | ₩32,040 | +0.54% | 4.5천 |
|---|
| 2026.05.29 | ₩32,226 | ₩32,226 | ₩31,813 | ₩32,146 | -0.25% | 6천 |
|---|
| 2026.05.28 | ₩32,040 | ₩32,373 | ₩32,040 | ₩32,040 | 0.00% | 9천 |
|---|
| 2026.05.27 | ₩32,373 | ₩32,373 | ₩32,106 | ₩32,120 | -0.78% | 3천 |
|---|
| 2026.05.26 | ₩32,574 | ₩32,574 | ₩32,387 | ₩32,440 | -0.41% | 7.3천 |
|---|
| 2026.05.22 | ₩32,540 | ₩32,707 | ₩32,520 | ₩32,707 | +0.51% | 2.1천 |
|---|
| 2026.05.21 | ₩32,614 | ₩32,707 | ₩32,373 | ₩32,707 | +0.29% | 1만 |
|---|
| 2026.05.20 | ₩32,440 | ₩32,540 | ₩32,106 | ₩32,347 | -0.29% | 3.8천 |
|---|
| 2026.05.19 | ₩31,773 | ₩32,440 | ₩31,639 | ₩32,440 | +2.10% | 4.3천 |
|---|
| 2026.05.18 | ₩31,773 | ₩32,735 | ₩31,773 | ₩32,240 | +1.47% | 5.5천 |
|---|
| 2026.05.15 | ₩31,986 | ₩32,040 | ₩31,773 | ₩31,906 | -0.25% | 3.2천 |
|---|
| 2026.05.14 | ₩31,906 | ₩32,349 | ₩31,706 | ₩32,040 | +0.42% | 6.6천 |
|---|
| 2026.05.13 | ₩32,066 | ₩32,106 | ₩31,906 | ₩32,026 | -0.12% | 3.2천 |
|---|
| 2026.05.12 | ₩32,040 | ₩32,073 | ₩31,906 | ₩32,073 | +0.10% | 2.1천 |
|---|
| 2026.05.11 | ₩32,226 | ₩32,273 | ₩31,906 | ₩31,954 | -0.85% | 6천 |
|---|
| 2026.05.08 | ₩32,106 | ₩32,433 | ₩31,919 | ₩31,919 | -0.58% | 1.6만 |
|---|
| 2026.05.07 | ₩32,106 | ₩32,453 | ₩31,839 | ₩32,213 | +0.33% | 5.2천 |
|---|
| 2026.05.06 | ₩32,373 | ₩32,373 | ₩31,906 | ₩32,139 | -0.72% | 1.7만 |
|---|
| 2026.05.05 | ₩32,440 | ₩32,507 | ₩32,307 | ₩32,307 | -0.41% | 1만 |
|---|
| 2026.05.04 | ₩32,387 | ₩32,440 | ₩32,246 | ₩32,266 | -0.37% | 3.8천 |
|---|
| 2026.05.01 | ₩32,186 | ₩32,440 | ₩32,053 | ₩32,248 | +0.19% | 1.4천 |
|---|
| 2026.04.30 | ₩32,774 | ₩32,774 | ₩32,040 | ₩32,333 | -1.34% | 6.8천 |
|---|
| 2026.04.29 | ₩32,480 | ₩32,841 | ₩32,307 | ₩32,307 | -0.53% | 8.7천 |
|---|
| 2026.04.28 | ₩32,307 | ₩32,640 | ₩32,307 | ₩32,527 | +0.68% | 3.8천 |
|---|
| 2026.04.27 | ₩32,040 | ₩32,707 | ₩32,040 | ₩32,707 | +2.08% | 5.5천 |
|---|
| 2026.04.24 | ₩32,720 | ₩32,814 | ₩32,373 | ₩32,737 | +0.05% | 7.4천 |
|---|
| 2026.04.23 | ₩32,473 | ₩32,540 | ₩32,373 | ₩32,480 | +0.02% | 2.8천 |
|---|
| 2026.04.22 | ₩32,827 | ₩32,827 | ₩31,799 | ₩32,240 | -1.79% | 7.3천 |
|---|
| 2026.04.21 | ₩32,654 | ₩32,707 | ₩32,373 | ₩32,680 | +0.08% | 3.1천 |
|---|
| 2026.04.20 | ₩32,707 | ₩32,707 | ₩32,040 | ₩32,460 | -0.75% | 4.6천 |
|---|
| 2026.04.17 | ₩32,774 | ₩32,827 | ₩32,040 | ₩32,373 | -1.22% | 9.4천 |
|---|
| 2026.04.16 | ₩32,640 | ₩32,707 | ₩31,799 | ₩32,574 | -0.20% | 1만 |
|---|
| 2026.04.15 | ₩33,201 | ₩33,201 | ₩32,707 | ₩33,041 | -0.48% | 5.2천 |
|---|
| 2026.04.14 | ₩32,974 | ₩33,334 | ₩32,694 | ₩33,108 | +0.40% | 7천 |
|---|
| 2026.04.13 | ₩32,053 | ₩33,041 | ₩32,053 | ₩33,041 | +3.08% | 2.9천 |
|---|
| 2026.04.10 | ₩32,734 | ₩33,174 | ₩32,333 | ₩32,734 | 0.00% | 7.9천 |
|---|
| 2026.04.09 | ₩33,708 | ₩33,708 | ₩32,307 | ₩32,841 | -2.57% | 1.7만 |
|---|
| 2026.04.08 | ₩32,040 | ₩32,961 | ₩32,040 | ₩32,340 | +0.94% | 3.2천 |
|---|
| 2026.04.07 | ₩33,321 | ₩33,521 | ₩31,773 | ₩32,073 | -3.75% | 1.1만 |
|---|
| 2026.04.06 | ₩33,455 | ₩33,932 | ₩32,040 | ₩32,974 | -1.44% | 1.3만 |
|---|
| 2026.04.02 | ₩34,042 | ₩34,042 | ₩32,613 | ₩33,375 | -1.96% | 9.4천 |
|---|
| 2026.04.01 | ₩33,641 | ₩34,549 | ₩33,348 | ₩33,742 | +0.30% | 1.6만 |
|---|
| 2026.03.31 | ₩35,243 | ₩35,243 | ₩33,908 | ₩34,910 | -0.95% | 1.5만 |
|---|
| 2026.03.30 | ₩33,962 | ₩35,257 | ₩33,962 | ₩35,257 | +3.81% | 4.8만 |
|---|
| 2026.03.27 | ₩33,708 | ₩34,029 | ₩33,635 | ₩33,775 | +0.20% | 1.6만 |
|---|
| 2026.03.26 | ₩33,842 | ₩34,042 | ₩33,375 | ₩33,732 | -0.32% | 6.7천 |
|---|
| 2026.03.25 | ₩34,309 | ₩34,309 | ₩32,040 | ₩33,375 | -2.72% | 1.1만 |
|---|
| 2026.03.24 | ₩34,015 | ₩34,029 | ₩32,974 | ₩33,949 | -0.20% | 1.1만 |
|---|
| 2026.03.23 | ₩32,186 | ₩34,376 | ₩32,040 | ₩34,042 | +5.77% | 2.5만 |
|---|
| 2026.03.20 | ₩31,719 | ₩32,040 | ₩31,064 | ₩32,040 | +1.01% | 1.7만 |
|---|
| 2026.03.19 | ₩30,705 | ₩31,639 | ₩30,705 | ₩31,339 | +2.07% | 2.5천 |
|---|
| 2026.03.18 | ₩31,439 | ₩31,439 | ₩31,078 | ₩31,172 | -0.85% | 1.7천 |
|---|
| 2026.03.17 | ₩30,664 | ₩31,506 | ₩30,537 | ₩31,172 | +1.65% | 3.2천 |
|---|
| 2026.03.16 | ₩31,506 | ₩31,506 | ₩30,671 | ₩30,671 | -2.65% | 1.4만 |
|---|
| 2026.03.13 | ₩30,972 | ₩31,506 | ₩30,438 | ₩30,838 | -0.43% | 1.7만 |
|---|
| 2026.03.12 | ₩30,958 | ₩30,958 | ₩29,703 | ₩30,571 | -1.25% | 1.2만 |
|---|
| 2026.03.11 | ₩30,945 | ₩30,945 | ₩30,291 | ₩30,304 | -2.07% | 5.7천 |
|---|
| 2026.03.10 | ₩32,387 | ₩32,387 | ₩29,637 | ₩30,438 | -6.02% | 2.6만 |
|---|
| 2026.03.09 | ₩33,708 | ₩33,708 | ₩32,307 | ₩32,493 | -3.60% | 1.4만 |
|---|
| 2026.03.06 | ₩34,029 | ₩34,029 | ₩33,244 | ₩33,641 | -1.14% | 2.4천 |
|---|
| 2026.03.05 | ₩34,362 | ₩34,362 | ₩33,014 | ₩33,842 | -1.52% | 1.2만 |
|---|
| 2026.03.04 | ₩33,388 | ₩34,523 | ₩33,388 | ₩34,099 | +2.13% | 1.6만 |
|---|
| 2026.03.03 | ₩33,375 | ₩34,709 | ₩32,601 | ₩33,915 | +1.62% | 1.8만 |
|---|
| 2026.03.02 | ₩31,706 | ₩33,128 | ₩31,639 | ₩33,094 | +4.38% | 1.7만 |
|---|
| 2026.02.27 | ₩31,359 | ₩31,746 | ₩31,359 | ₩31,746 | +1.23% | 1.8만 |
|---|
| 2026.02.26 | ₩31,359 | ₩31,372 | ₩31,138 | ₩31,372 | +0.04% | 4.2천 |
|---|
| 2026.02.25 | ₩31,252 | ₩31,252 | ₩31,105 | ₩31,105 | -0.47% | 2천 |
|---|
| 2026.02.24 | ₩31,265 | ₩31,265 | ₩30,905 | ₩31,239 | -0.09% | 8.6천 |
|---|
| 2026.02.23 | ₩31,172 | ₩31,279 | ₩30,905 | ₩31,172 | 0.00% | 8.6천 |
|---|
| 2026.02.20 | ₩31,038 | ₩31,065 | ₩30,838 | ₩30,838 | -0.65% | 5.2천 |
|---|
| 2026.02.19 | ₩31,078 | ₩31,105 | ₩31,039 | ₩31,039 | -0.13% | 3.4천 |
|---|
| 2026.02.18 | ₩31,065 | ₩31,292 | ₩31,056 | ₩31,092 | +0.09% | 1.2만 |
|---|
| 2026.02.17 | ₩31,065 | ₩31,065 | ₩30,968 | ₩31,065 | 0.00% | 3.9천 |
|---|
| 2026.02.13 | ₩31,158 | ₩31,158 | ₩30,972 | ₩31,065 | -0.30% | 7.8천 |
|---|
| 2026.02.12 | ₩31,105 | ₩31,105 | ₩30,878 | ₩31,038 | -0.21% | 2.1천 |
|---|
| 2026.02.11 | ₩31,078 | ₩31,078 | ₩30,758 | ₩30,891 | -0.60% | 3.1천 |
|---|
| 2026.02.10 | ₩30,905 | ₩31,092 | ₩30,885 | ₩30,965 | +0.19% | 3.6천 |
|---|
| 2026.02.09 | ₩31,038 | ₩31,038 | ₩30,611 | ₩30,871 | -0.54% | 4.1천 |
|---|
| 2026.02.06 | ₩30,905 | ₩31,012 | ₩29,752 | ₩30,905 | 0.00% | 5.9천 |
|---|
| 2026.02.05 | ₩28,622 | ₩31,372 | ₩28,622 | ₩30,705 | +7.28% | 2만 |
|---|
| 2026.02.04 | ₩28,542 | ₩28,609 | ₩28,500 | ₩28,609 | +0.23% | 9천 |
|---|
| 2026.02.03 | ₩28,221 | ₩28,542 | ₩28,036 | ₩28,542 | +1.14% | 1.7만 |
|---|
| 2026.02.02 | ₩28,302 | ₩28,488 | ₩28,035 | ₩28,422 | +0.42% | 1.6만 |
|---|
| 2026.01.30 | ₩28,462 | ₩28,462 | ₩27,901 | ₩27,901 | -1.97% | 4천 |
|---|
| 2026.01.29 | ₩27,941 | ₩28,462 | ₩27,394 | ₩27,914 | -0.10% | 1.7만 |
|---|
| 2026.01.28 | ₩28,302 | ₩28,302 | ₩28,108 | ₩28,301 | -0.00% | 1.9천 |
|---|
| 2026.01.27 | ₩28,355 | ₩28,415 | ₩27,903 | ₩28,275 | -0.28% | 2.7천 |
|---|
| 2026.01.26 | ₩28,462 | ₩28,462 | ₩27,741 | ₩28,211 | -0.88% | 8.1천 |
|---|
| 2026.01.23 | ₩28,266 | ₩28,462 | ₩28,072 | ₩28,462 | +0.69% | 1.4천 |
|---|
| 2026.01.22 | ₩28,035 | ₩28,155 | ₩27,761 | ₩28,115 | +0.29% | 5.2천 |
|---|
| 2026.01.21 | ₩28,248 | ₩28,355 | ₩27,768 | ₩27,885 | -1.29% | 7.1천 |
|---|
| 2026.01.20 | ₩28,408 | ₩28,475 | ₩28,035 | ₩28,248 | -0.56% | 1.8만 |
|---|
| 2026.01.16 | ₩27,888 | ₩28,155 | ₩27,762 | ₩27,961 | +0.26% | 8.6천 |
|---|
| 2026.01.15 | ₩27,901 | ₩28,113 | ₩27,701 | ₩28,035 | +0.48% | 6.9천 |
|---|
| 2026.01.14 | ₩27,901 | ₩27,901 | ₩27,768 | ₩27,768 | -0.48% | 7.3천 |
|---|
| 2026.01.13 | ₩28,101 | ₩28,101 | ₩27,901 | ₩27,901 | -0.71% | 1.5천 |
|---|
| 2026.01.12 | ₩27,794 | ₩27,901 | ₩27,794 | ₩27,901 | +0.38% | 1.9천 |
|---|
| 2026.01.09 | ₩27,834 | ₩28,235 | ₩27,768 | ₩27,794 | -0.14% | 4.1천 |
|---|
| 2026.01.08 | ₩28,035 | ₩28,035 | ₩27,367 | ₩27,634 | -1.43% | 7.4천 |
|---|
| 2026.01.07 | ₩28,368 | ₩28,368 | ₩27,958 | ₩28,040 | -1.16% | 2.8천 |
|---|
| 2026.01.06 | ₩27,474 | ₩28,221 | ₩27,380 | ₩28,221 | +2.72% | 2.1천 |
|---|
| 2026.01.05 | ₩28,035 | ₩28,123 | ₩27,234 | ₩27,681 | -1.26% | 5.9천 |
|---|
| 2026.01.02 | ₩27,621 | ₩27,768 | ₩27,300 | ₩27,768 | +0.53% | 6.7천 |
|---|
| 2025.12.31 | ₩27,634 | ₩28,035 | ₩27,634 | ₩27,968 | +1.21% | 1.1만 |
|---|
| 2025.12.30 | ₩27,621 | ₩27,621 | ₩27,501 | ₩27,607 | -0.05% | 9.3천 |
|---|
| 2025.12.29 | ₩27,367 | ₩27,634 | ₩27,367 | ₩27,607 | +0.88% | 9.5천 |
|---|
| 2025.12.26 | ₩27,394 | ₩27,407 | ₩27,234 | ₩27,394 | 0.00% | 3.8천 |
|---|
| 2025.12.24 | ₩27,340 | ₩27,367 | ₩27,238 | ₩27,367 | +0.10% | 3.4천 |
|---|
| 2025.12.23 | ₩27,340 | ₩27,340 | ₩27,200 | ₩27,260 | -0.29% | 2.9천 |
|---|
| 2025.12.22 | ₩27,100 | ₩27,300 | ₩27,100 | ₩27,300 | +0.74% | 1.7천 |
|---|
| 2025.12.19 | ₩27,200 | ₩27,200 | ₩27,200 | ₩27,200 | 0.00% | 1.2천 |
|---|
| 2025.12.18 | ₩27,100 | ₩27,300 | ₩27,083 | ₩27,300 | +0.74% | 1.6만 |
|---|
| 2025.12.17 | ₩26,980 | ₩27,167 | ₩26,980 | ₩27,047 | +0.25% | 3.2천 |
|---|
| 2025.12.16 | ₩27,113 | ₩27,140 | ₩27,007 | ₩27,033 | -0.29% | 1.5만 |
|---|
| 2025.12.15 | ₩27,113 | ₩27,177 | ₩27,113 | ₩27,167 | +0.20% | 1.6만 |
|---|
| 2025.12.12 | ₩26,980 | ₩27,148 | ₩26,980 | ₩27,113 | +0.49% | 2.9천 |
|---|
| 2025.12.11 | ₩26,967 | ₩27,232 | ₩26,967 | ₩27,232 | +0.98% | 2.6천 |
|---|
| 2025.12.10 | ₩27,153 | ₩27,210 | ₩26,967 | ₩26,967 | -0.69% | 2.9천 |
|---|
| 2025.12.09 | ₩27,068 | ₩27,087 | ₩26,833 | ₩26,980 | -0.33% | 6.5천 |
|---|
| 2025.12.08 | ₩27,207 | ₩27,207 | ₩26,900 | ₩27,033 | -0.64% | 4.2천 |
|---|
| 2025.12.05 | ₩26,686 | ₩26,953 | ₩26,686 | ₩26,900 | +0.80% | 5.8천 |
|---|
| 2025.12.04 | ₩26,760 | ₩26,896 | ₩26,700 | ₩26,896 | +0.51% | 4.3천 |
|---|
| 2025.12.03 | ₩26,900 | ₩26,986 | ₩26,733 | ₩26,733 | -0.62% | 5.3천 |
|---|
| 2025.12.02 | ₩26,820 | ₩27,095 | ₩26,700 | ₩26,927 | +0.40% | 7.5천 |
|---|
| 2025.12.01 | ₩27,199 | ₩27,199 | ₩26,700 | ₩26,827 | -1.37% | 8.8천 |
|---|
| 2025.11.28 | ₩26,940 | ₩26,940 | ₩26,940 | ₩26,940 | 0.00% | 271 |
|---|
| 2025.11.26 | ₩27,247 | ₩27,247 | ₩26,952 | ₩26,952 | -1.08% | 682 |
|---|
| 2025.11.25 | ₩27,167 | ₩27,167 | ₩26,833 | ₩26,833 | -1.23% | 4.7천 |
|---|
| 2025.11.24 | ₩26,780 | ₩27,033 | ₩26,780 | ₩27,033 | +0.95% | 1.9천 |
|---|
| 2025.11.21 | ₩27,407 | ₩27,407 | ₩26,713 | ₩26,940 | -1.70% | 3.1천 |
|---|
| 2025.11.20 | ₩27,234 | ₩27,234 | ₩26,713 | ₩26,713 | -1.91% | 1.1만 |
|---|
| 2025.11.19 | ₩26,780 | ₩27,167 | ₩26,726 | ₩27,100 | +1.20% | 8.8천 |
|---|
| 2025.11.18 | ₩27,153 | ₩27,153 | ₩26,713 | ₩26,780 | -1.38% | 5.8천 |
|---|
| 2025.11.17 | ₩27,367 | ₩27,367 | ₩26,713 | ₩27,087 | -1.02% | 1.2만 |
|---|
| 2025.11.14 | ₩27,260 | ₩27,394 | ₩27,033 | ₩27,367 | +0.39% | 8천 |
|---|
| 2025.11.13 | ₩27,367 | ₩27,454 | ₩27,274 | ₩27,391 | +0.09% | 2.5천 |
|---|
| 2025.11.12 | ₩27,512 | ₩27,541 | ₩27,247 | ₩27,433 | -0.29% | 2.2천 |
|---|
| 2025.11.11 | ₩27,567 | ₩27,567 | ₩27,247 | ₩27,527 | -0.15% | 4천 |
|---|
| 2025.11.10 | ₩27,367 | ₩27,567 | ₩27,187 | ₩27,370 | +0.01% | 3.4천 |
|---|
| 2025.11.07 | ₩27,354 | ₩27,567 | ₩26,907 | ₩27,367 | +0.05% | 4.1천 |
|---|
| 2025.11.06 | ₩27,033 | ₩27,240 | ₩26,933 | ₩27,240 | +0.77% | 5.7천 |
|---|
| 2025.11.05 | ₩27,367 | ₩27,634 | ₩27,367 | ₩27,634 | +0.98% | 4.3천 |
|---|
| 2025.11.04 | ₩26,713 | ₩27,523 | ₩26,713 | ₩27,380 | +2.50% | 5.7천 |
|---|
| 2025.11.03 | ₩27,394 | ₩27,602 | ₩26,996 | ₩26,996 | -1.45% | 6.7천 |
|---|
| 2025.10.31 | ₩27,100 | ₩27,100 | ₩26,980 | ₩27,020 | -0.30% | 997 |
|---|
| 2025.10.30 | ₩27,043 | ₩27,104 | ₩27,043 | ₩27,100 | +0.21% | 1.8천 |
|---|
| 2025.10.29 | ₩27,501 | ₩27,501 | ₩27,033 | ₩27,033 | -1.70% | 3.3천 |
|---|
| 2025.10.28 | ₩27,621 | ₩27,621 | ₩27,564 | ₩27,564 | -0.20% | 401 |
|---|
| 2025.10.27 | ₩27,634 | ₩27,634 | ₩27,234 | ₩27,234 | -1.45% | 2천 |
|---|
| 2025.10.24 | ₩27,281 | ₩27,632 | ₩27,236 | ₩27,607 | +1.20% | 4천 |
|---|
| 2025.10.23 | ₩27,434 | ₩27,498 | ₩27,234 | ₩27,498 | +0.23% | 5.1천 |
|---|
| 2025.10.22 | ₩27,687 | ₩27,687 | ₩27,234 | ₩27,234 | -1.64% | 1.2천 |
|---|
| 2025.10.21 | ₩27,340 | ₩27,691 | ₩27,340 | ₩27,434 | +0.34% | 3.7천 |
|---|
| 2025.10.20 | ₩27,968 | ₩28,034 | ₩27,113 | ₩27,367 | -2.15% | 6.5천 |
|---|
| 2025.10.17 | ₩27,367 | ₩27,501 | ₩27,033 | ₩27,367 | 0.00% | 2.5천 |
|---|
| 2025.10.16 | ₩27,501 | ₩28,035 | ₩27,127 | ₩27,501 | 0.00% | 9.4천 |
|---|
| 2025.10.15 | ₩28,035 | ₩28,148 | ₩27,501 | ₩27,501 | -1.90% | 6.2천 |
|---|
| 2025.10.14 | ₩27,874 | ₩28,021 | ₩27,367 | ₩28,021 | +0.53% | 4.3천 |
|---|
| 2025.10.13 | ₩27,968 | ₩27,968 | ₩27,701 | ₩27,701 | -0.95% | 1.3천 |
|---|
| 2025.10.10 | ₩27,901 | ₩28,309 | ₩27,367 | ₩27,447 | -1.63% | 4.1천 |
|---|