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 | ₩34,753 | ₩34,886 | ₩33,676 | ₩34,008 | -2.14% | 4.3천 |
| 2026.10.08 | ₩33,817 | ₩34,231 | ₩33,750 | ₩34,231 | +1.23% | 1.7천 |
| 2026.10.07 | ₩34,165 | ₩34,753 | ₩33,657 | ₩34,292 | +0.37% | 3.5천 |
| 2026.10.06 | ₩34,886 | ₩34,886 | ₩34,138 | ₩34,198 | -1.97% | 2.1천 |
| 2026.10.05 | ₩34,445 | ₩34,991 | ₩34,445 | ₩34,985 | +1.57% | 4.9천 |
| 2026.10.02 | ₩35,047 | ₩35,047 | ₩34,445 | ₩34,445 | -1.72% | 3.2천 |
| 2026.10.01 | ₩36,758 | ₩36,758 | ₩34,384 | ₩35,187 | -4.27% | 1만 |
| 2026.09.30 | ₩37,894 | ₩37,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,621 |
| -6.00% |
| 1.2만 |
| 2026.09.29 | ₩36,089 | ₩36,290 | ₩34,866 | ₩35,822 | -0.74% | 1.2만 |
|---|
| 2026.09.28 | ₩34,111 | ₩35,488 | ₩33,951 | ₩35,087 | +2.86% | 3만 |
|---|
| 2026.09.25 | ₩38,094 | ₩38,094 | ₩37,172 | ₩37,521 | -1.50% | 1.7만 |
|---|
| 2026.09.24 | ₩35,274 | ₩42,866 | ₩34,967 | ₩38,308 | +8.60% | 10.7만 |
|---|
| 2026.09.23 | ₩34,646 | ₩35,060 | ₩34,358 | ₩35,047 | +1.16% | 1.3만 |
|---|
| 2026.09.22 | ₩34,592 | ₩34,646 | ₩34,485 | ₩34,646 | +0.15% | 2만 |
|---|
| 2026.09.21 | ₩34,044 | ₩34,699 | ₩33,917 | ₩34,485 | +1.30% | 2.5만 |
|---|
| 2026.09.18 | ₩33,977 | ₩33,977 | ₩33,818 | ₩33,870 | -0.32% | 3.2천 |
|---|
| 2026.09.17 | ₩33,657 | ₩33,977 | ₩33,657 | ₩33,824 | +0.50% | 5.5천 |
|---|
| 2026.09.16 | ₩33,937 | ₩33,951 | ₩33,643 | ₩33,643 | -0.87% | 3.1천 |
|---|
| 2026.09.15 | ₩33,810 | ₩33,912 | ₩33,730 | ₩33,730 | -0.24% | 2천 |
|---|
| 2026.09.14 | ₩33,817 | ₩33,924 | ₩33,616 | ₩33,924 | +0.32% | 1.2만 |
|---|
| 2026.09.11 | ₩33,817 | ₩33,924 | ₩33,817 | ₩33,864 | +0.14% | 1.6만 |
|---|
| 2026.09.10 | ₩33,924 | ₩33,924 | ₩33,632 | ₩33,750 | -0.51% | 4.9천 |
|---|
| 2026.09.09 | ₩33,884 | ₩33,884 | ₩33,844 | ₩33,844 | -0.12% | 2.1천 |
|---|
| 2026.09.08 | ₩33,683 | ₩33,808 | ₩33,603 | ₩33,808 | +0.37% | 1.1만 |
|---|
| 2026.09.04 | ₩33,616 | ₩33,616 | ₩33,396 | ₩33,616 | 0.00% | 3.2천 |
|---|
| 2026.09.03 | ₩33,309 | ₩33,590 | ₩33,244 | ₩33,416 | +0.32% | 4천 |
|---|
| 2026.09.02 | ₩33,282 | ₩33,443 | ₩33,112 | ₩33,242 | -0.12% | 2.9만 |
|---|
| 2026.09.01 | ₩33,683 | ₩33,683 | ₩33,015 | ₩33,162 | -1.55% | 5.1천 |
|---|
| 2026.08.31 | ₩33,282 | ₩33,819 | ₩32,828 | ₩33,710 | +1.29% | 2.8만 |
|---|
| 2026.08.28 | ₩32,881 | ₩33,269 | ₩32,881 | ₩32,935 | +0.16% | 4.5천 |
|---|
| 2026.08.27 | ₩32,881 | ₩33,269 | ₩32,881 | ₩33,015 | +0.41% | 7.2천 |
|---|
| 2026.08.26 | ₩32,895 | ₩33,216 | ₩32,895 | ₩33,168 | +0.83% | 6.4천 |
|---|
| 2026.08.25 | ₩32,865 | ₩33,088 | ₩32,748 | ₩33,015 | +0.46% | 2.9천 |
|---|
| 2026.08.24 | ₩32,948 | ₩33,345 | ₩32,815 | ₩32,908 | -0.12% | 1만 |
|---|
| 2026.08.21 | ₩32,908 | ₩33,145 | ₩32,748 | ₩32,948 | +0.12% | 1.4만 |
|---|
| 2026.08.20 | ₩32,948 | ₩32,948 | ₩32,639 | ₩32,748 | -0.61% | 7.4천 |
|---|
| 2026.08.19 | ₩32,627 | ₩32,948 | ₩32,627 | ₩32,895 | +0.82% | 9.4천 |
|---|
| 2026.08.18 | ₩32,213 | ₩32,654 | ₩32,213 | ₩32,619 | +1.26% | 3.8천 |
|---|
| 2026.08.17 | ₩32,547 | ₩32,614 | ₩32,520 | ₩32,614 | +0.21% | 6.5천 |
|---|
| 2026.08.14 | ₩32,614 | ₩32,681 | ₩32,414 | ₩32,507 | -0.33% | 4.1천 |
|---|
| 2026.08.13 | ₩32,547 | ₩32,734 | ₩32,480 | ₩32,681 | +0.41% | 8천 |
|---|
| 2026.08.12 | ₩32,414 | ₩32,480 | ₩32,280 | ₩32,480 | +0.21% | 9.5천 |
|---|
| 2026.08.11 | ₩32,614 | ₩32,614 | ₩32,293 | ₩32,373 | -0.74% | 3.8천 |
|---|
| 2026.08.10 | ₩32,507 | ₩32,507 | ₩32,454 | ₩32,454 | -0.16% | 2.7천 |
|---|
| 2026.08.07 | ₩32,253 | ₩32,480 | ₩32,138 | ₩32,400 | +0.46% | 3.5천 |
|---|
| 2026.08.06 | ₩32,440 | ₩32,480 | ₩32,254 | ₩32,254 | -0.58% | 2천 |
|---|
| 2026.08.05 | ₩32,708 | ₩32,708 | ₩32,106 | ₩32,534 | -0.53% | 3.6천 |
|---|
| 2026.08.04 | ₩32,312 | ₩32,708 | ₩32,226 | ₩32,708 | +1.23% | 2.4만 |
|---|
| 2026.08.03 | ₩32,614 | ₩32,614 | ₩32,079 | ₩32,354 | -0.80% | 6.7천 |
|---|
| 2026.07.31 | ₩32,347 | ₩32,681 | ₩32,079 | ₩32,526 | +0.55% | 1.4만 |
|---|
| 2026.07.30 | ₩32,079 | ₩32,315 | ₩32,079 | ₩32,292 | +0.66% | 3.2천 |
|---|
| 2026.07.29 | ₩32,079 | ₩32,280 | ₩32,079 | ₩32,280 | +0.62% | 4.5천 |
|---|
| 2026.07.28 | ₩32,173 | ₩32,213 | ₩31,912 | ₩32,026 | -0.46% | 1만 |
|---|
| 2026.07.27 | ₩32,280 | ₩32,280 | ₩31,411 | ₩31,986 | -0.91% | 7.6천 |
|---|
| 2026.07.24 | ₩31,959 | ₩32,119 | ₩31,946 | ₩31,946 | -0.04% | 6.1천 |
|---|
| 2026.07.23 | ₩32,266 | ₩32,280 | ₩31,854 | ₩31,946 | -0.99% | 7.4천 |
|---|
| 2026.07.22 | ₩32,280 | ₩32,280 | ₩32,147 | ₩32,266 | -0.04% | 3.4천 |
|---|
| 2026.07.21 | ₩32,333 | ₩32,333 | ₩32,213 | ₩32,238 | -0.30% | 4.7천 |
|---|
| 2026.07.20 | ₩32,280 | ₩32,414 | ₩32,246 | ₩32,266 | -0.04% | 3.8천 |
|---|
| 2026.07.17 | ₩32,614 | ₩32,614 | ₩32,347 | ₩32,347 | -0.82% | 5.2천 |
|---|
| 2026.07.16 | ₩32,240 | ₩32,507 | ₩32,213 | ₩32,507 | +0.83% | 5.1천 |
|---|
| 2026.07.15 | ₩32,480 | ₩32,547 | ₩32,213 | ₩32,447 | -0.10% | 7.7천 |
|---|
| 2026.07.14 | ₩32,614 | ₩32,614 | ₩32,414 | ₩32,458 | -0.48% | 2.9천 |
|---|
| 2026.07.13 | ₩32,614 | ₩32,627 | ₩32,213 | ₩32,614 | 0.00% | 5.1천 |
|---|
| 2026.07.10 | ₩32,414 | ₩32,581 | ₩32,414 | ₩32,581 | +0.52% | 2.7천 |
|---|
| 2026.07.09 | ₩32,280 | ₩32,480 | ₩32,280 | ₩32,320 | +0.12% | 5.3천 |
|---|
| 2026.07.08 | ₩32,307 | ₩32,748 | ₩32,146 | ₩32,287 | -0.06% | 1.3만 |
|---|
| 2026.07.07 | ₩32,240 | ₩32,253 | ₩32,079 | ₩32,253 | +0.04% | 2.2천 |
|---|
| 2026.07.06 | ₩32,467 | ₩32,554 | ₩32,063 | ₩32,280 | -0.58% | 1.1만 |
|---|
| 2026.07.02 | ₩32,881 | ₩32,948 | ₩32,106 | ₩32,480 | -1.22% | 8.4천 |
|---|
| 2026.07.01 | ₩33,496 | ₩33,496 | ₩32,507 | ₩32,935 | -1.68% | 6.2천 |
|---|
| 2026.06.30 | ₩33,750 | ₩33,750 | ₩33,349 | ₩33,710 | -0.12% | 1만 |
|---|
| 2026.06.29 | ₩34,004 | ₩34,004 | ₩33,416 | ₩33,550 | -1.34% | 1.3만 |
|---|
| 2026.06.26 | ₩32,774 | ₩34,084 | ₩32,774 | ₩33,349 | +1.75% | 8.9천 |
|---|
| 2026.06.25 | ₩34,485 | ₩34,485 | ₩33,583 | ₩33,737 | -2.17% | 3.2천 |
|---|
| 2026.06.24 | ₩33,349 | ₩33,934 | ₩33,296 | ₩33,456 | +0.32% | 5천 |
|---|
| 2026.06.23 | ₩32,774 | ₩33,416 | ₩32,774 | ₩33,216 | +1.35% | 4.2천 |
|---|
| 2026.06.22 | ₩32,708 | ₩33,002 | ₩32,708 | ₩32,748 | +0.12% | 5.1천 |
|---|
| 2026.06.18 | ₩32,694 | ₩32,735 | ₩32,614 | ₩32,647 | -0.14% | 2.8천 |
|---|
| 2026.06.17 | ₩32,414 | ₩32,734 | ₩32,414 | ₩32,614 | +0.62% | 3.5천 |
|---|
| 2026.06.16 | ₩32,347 | ₩32,683 | ₩32,293 | ₩32,293 | -0.17% | 6.6천 |
|---|
| 2026.06.15 | ₩32,734 | ₩32,748 | ₩32,622 | ₩32,748 | +0.04% | 2.1천 |
|---|
| 2026.06.12 | ₩32,721 | ₩32,748 | ₩32,681 | ₩32,681 | -0.12% | 3천 |
|---|
| 2026.06.11 | ₩32,213 | ₩32,748 | ₩32,213 | ₩32,614 | +1.24% | 3.6천 |
|---|
| 2026.06.10 | ₩32,066 | ₩32,841 | ₩32,066 | ₩32,815 | +2.33% | 3.5천 |
|---|
| 2026.06.09 | ₩32,347 | ₩32,828 | ₩32,347 | ₩32,748 | +1.24% | 4.1천 |
|---|
| 2026.06.08 | ₩32,841 | ₩32,841 | ₩32,313 | ₩32,313 | -1.61% | 9.3천 |
|---|
| 2026.06.05 | ₩32,614 | ₩32,841 | ₩31,879 | ₩32,427 | -0.57% | 9.1천 |
|---|
| 2026.06.04 | ₩32,066 | ₩32,547 | ₩32,003 | ₩32,293 | +0.71% | 7.2천 |
|---|
| 2026.06.03 | ₩32,026 | ₩32,079 | ₩31,946 | ₩32,070 | +0.14% | 4.2천 |
|---|
| 2026.06.02 | ₩32,079 | ₩32,079 | ₩31,879 | ₩31,979 | -0.31% | 7.3천 |
|---|
| 2026.06.01 | ₩31,906 | ₩32,079 | ₩31,882 | ₩32,079 | +0.54% | 4.5천 |
|---|
| 2026.05.29 | ₩32,266 | ₩32,266 | ₩31,852 | ₩32,186 | -0.25% | 6천 |
|---|
| 2026.05.28 | ₩32,079 | ₩32,414 | ₩32,079 | ₩32,079 | 0.00% | 9천 |
|---|
| 2026.05.27 | ₩32,414 | ₩32,414 | ₩32,146 | ₩32,160 | -0.78% | 3천 |
|---|
| 2026.05.26 | ₩32,614 | ₩32,614 | ₩32,427 | ₩32,480 | -0.41% | 7.3천 |
|---|
| 2026.05.22 | ₩32,581 | ₩32,748 | ₩32,561 | ₩32,748 | +0.51% | 2.1천 |
|---|
| 2026.05.21 | ₩32,654 | ₩32,748 | ₩32,414 | ₩32,748 | +0.29% | 1만 |
|---|
| 2026.05.20 | ₩32,480 | ₩32,580 | ₩32,146 | ₩32,387 | -0.29% | 3.8천 |
|---|
| 2026.05.19 | ₩31,812 | ₩32,480 | ₩31,678 | ₩32,480 | +2.10% | 4.3천 |
|---|
| 2026.05.18 | ₩31,812 | ₩32,775 | ₩31,812 | ₩32,280 | +1.47% | 5.5천 |
|---|
| 2026.05.15 | ₩32,026 | ₩32,079 | ₩31,812 | ₩31,946 | -0.25% | 3.2천 |
|---|
| 2026.05.14 | ₩31,946 | ₩32,389 | ₩31,745 | ₩32,079 | +0.42% | 6.6천 |
|---|
| 2026.05.13 | ₩32,106 | ₩32,146 | ₩31,946 | ₩32,066 | -0.12% | 3.2천 |
|---|
| 2026.05.12 | ₩32,079 | ₩32,113 | ₩31,946 | ₩32,113 | +0.10% | 2.1천 |
|---|
| 2026.05.11 | ₩32,266 | ₩32,313 | ₩31,946 | ₩31,993 | -0.85% | 6천 |
|---|
| 2026.05.08 | ₩32,146 | ₩32,474 | ₩31,959 | ₩31,959 | -0.58% | 1.6만 |
|---|
| 2026.05.07 | ₩32,146 | ₩32,494 | ₩31,879 | ₩32,253 | +0.33% | 5.2천 |
|---|
| 2026.05.06 | ₩32,414 | ₩32,414 | ₩31,946 | ₩32,179 | -0.72% | 1.7만 |
|---|
| 2026.05.05 | ₩32,480 | ₩32,547 | ₩32,347 | ₩32,347 | -0.41% | 1만 |
|---|
| 2026.05.04 | ₩32,427 | ₩32,480 | ₩32,287 | ₩32,307 | -0.37% | 3.8천 |
|---|
| 2026.05.01 | ₩32,226 | ₩32,480 | ₩32,093 | ₩32,288 | +0.19% | 1.4천 |
|---|
| 2026.04.30 | ₩32,815 | ₩32,815 | ₩32,079 | ₩32,373 | -1.34% | 6.8천 |
|---|
| 2026.04.29 | ₩32,520 | ₩32,881 | ₩32,347 | ₩32,347 | -0.53% | 8.7천 |
|---|
| 2026.04.28 | ₩32,347 | ₩32,681 | ₩32,347 | ₩32,567 | +0.68% | 3.8천 |
|---|
| 2026.04.27 | ₩32,079 | ₩32,748 | ₩32,079 | ₩32,748 | +2.08% | 5.5천 |
|---|
| 2026.04.24 | ₩32,761 | ₩32,855 | ₩32,414 | ₩32,778 | +0.05% | 7.4천 |
|---|
| 2026.04.23 | ₩32,514 | ₩32,581 | ₩32,414 | ₩32,520 | +0.02% | 2.8천 |
|---|
| 2026.04.22 | ₩32,868 | ₩32,868 | ₩31,839 | ₩32,280 | -1.79% | 7.3천 |
|---|
| 2026.04.21 | ₩32,694 | ₩32,748 | ₩32,414 | ₩32,721 | +0.08% | 3.1천 |
|---|
| 2026.04.20 | ₩32,748 | ₩32,748 | ₩32,079 | ₩32,501 | -0.75% | 4.6천 |
|---|
| 2026.04.17 | ₩32,815 | ₩32,868 | ₩32,079 | ₩32,414 | -1.22% | 9.4천 |
|---|
| 2026.04.16 | ₩32,681 | ₩32,748 | ₩31,839 | ₩32,614 | -0.20% | 1만 |
|---|
| 2026.04.15 | ₩33,242 | ₩33,242 | ₩32,748 | ₩33,082 | -0.48% | 5.2천 |
|---|
| 2026.04.14 | ₩33,015 | ₩33,376 | ₩32,734 | ₩33,149 | +0.40% | 7천 |
|---|
| 2026.04.13 | ₩32,093 | ₩33,082 | ₩32,093 | ₩33,082 | +3.08% | 2.9천 |
|---|
| 2026.04.10 | ₩32,774 | ₩33,216 | ₩32,373 | ₩32,774 | 0.00% | 7.9천 |
|---|
| 2026.04.09 | ₩33,750 | ₩33,750 | ₩32,347 | ₩32,881 | -2.57% | 1.7만 |
|---|
| 2026.04.08 | ₩32,079 | ₩33,002 | ₩32,079 | ₩32,380 | +0.94% | 3.2천 |
|---|
| 2026.04.07 | ₩33,363 | ₩33,563 | ₩31,812 | ₩32,113 | -3.75% | 1.1만 |
|---|
| 2026.04.06 | ₩33,496 | ₩33,974 | ₩32,079 | ₩33,015 | -1.44% | 1.3만 |
|---|
| 2026.04.02 | ₩34,084 | ₩34,084 | ₩32,654 | ₩33,416 | -1.96% | 9.4천 |
|---|
| 2026.04.01 | ₩33,683 | ₩34,592 | ₩33,389 | ₩33,784 | +0.30% | 1.6만 |
|---|
| 2026.03.31 | ₩35,287 | ₩35,287 | ₩33,951 | ₩34,953 | -0.95% | 1.5만 |
|---|
| 2026.03.30 | ₩34,004 | ₩35,301 | ₩34,004 | ₩35,301 | +3.81% | 4.8만 |
|---|
| 2026.03.27 | ₩33,750 | ₩34,071 | ₩33,677 | ₩33,817 | +0.20% | 1.6만 |
|---|
| 2026.03.26 | ₩33,884 | ₩34,084 | ₩33,416 | ₩33,774 | -0.32% | 6.7천 |
|---|
| 2026.03.25 | ₩34,352 | ₩34,352 | ₩32,079 | ₩33,416 | -2.72% | 1.1만 |
|---|
| 2026.03.24 | ₩34,058 | ₩34,071 | ₩33,015 | ₩33,991 | -0.20% | 1.1만 |
|---|
| 2026.03.23 | ₩32,226 | ₩34,418 | ₩32,079 | ₩34,084 | +5.77% | 2.5만 |
|---|
| 2026.03.20 | ₩31,759 | ₩32,079 | ₩31,102 | ₩32,079 | +1.01% | 1.7만 |
|---|
| 2026.03.19 | ₩30,743 | ₩31,678 | ₩30,743 | ₩31,378 | +2.07% | 2.5천 |
|---|
| 2026.03.18 | ₩31,478 | ₩31,478 | ₩31,116 | ₩31,211 | -0.85% | 1.7천 |
|---|
| 2026.03.17 | ₩30,703 | ₩31,545 | ₩30,575 | ₩31,211 | +1.65% | 3.2천 |
|---|
| 2026.03.16 | ₩31,545 | ₩31,545 | ₩30,709 | ₩30,709 | -2.65% | 1.4만 |
|---|
| 2026.03.13 | ₩31,010 | ₩31,545 | ₩30,475 | ₩30,876 | -0.43% | 1.7만 |
|---|
| 2026.03.12 | ₩30,997 | ₩30,997 | ₩29,740 | ₩30,609 | -1.25% | 1.2만 |
|---|
| 2026.03.11 | ₩30,983 | ₩30,983 | ₩30,328 | ₩30,342 | -2.07% | 5.7천 |
|---|
| 2026.03.10 | ₩32,427 | ₩32,427 | ₩29,673 | ₩30,475 | -6.02% | 2.6만 |
|---|
| 2026.03.09 | ₩33,750 | ₩33,750 | ₩32,347 | ₩32,534 | -3.60% | 1.4만 |
|---|
| 2026.03.06 | ₩34,071 | ₩34,071 | ₩33,285 | ₩33,683 | -1.14% | 2.4천 |
|---|
| 2026.03.05 | ₩34,405 | ₩34,405 | ₩33,055 | ₩33,884 | -1.52% | 1.2만 |
|---|
| 2026.03.04 | ₩33,429 | ₩34,566 | ₩33,429 | ₩34,141 | +2.13% | 1.6만 |
|---|
| 2026.03.03 | ₩33,416 | ₩34,753 | ₩32,642 | ₩33,957 | +1.62% | 1.8만 |
|---|
| 2026.03.02 | ₩31,745 | ₩33,169 | ₩31,678 | ₩33,135 | +4.38% | 1.7만 |
|---|
| 2026.02.27 | ₩31,398 | ₩31,785 | ₩31,398 | ₩31,785 | +1.23% | 1.8만 |
|---|
| 2026.02.26 | ₩31,398 | ₩31,411 | ₩31,177 | ₩31,411 | +0.04% | 4.2천 |
|---|
| 2026.02.25 | ₩31,291 | ₩31,291 | ₩31,144 | ₩31,144 | -0.47% | 2천 |
|---|
| 2026.02.24 | ₩31,304 | ₩31,304 | ₩30,943 | ₩31,277 | -0.09% | 8.6천 |
|---|
| 2026.02.23 | ₩31,211 | ₩31,317 | ₩30,943 | ₩31,211 | 0.00% | 8.6천 |
|---|
| 2026.02.20 | ₩31,077 | ₩31,103 | ₩30,876 | ₩30,876 | -0.65% | 5.2천 |
|---|
| 2026.02.19 | ₩31,117 | ₩31,144 | ₩31,077 | ₩31,077 | -0.13% | 3.4천 |
|---|
| 2026.02.18 | ₩31,104 | ₩31,331 | ₩31,095 | ₩31,130 | +0.09% | 1.2만 |
|---|
| 2026.02.17 | ₩31,104 | ₩31,104 | ₩31,006 | ₩31,104 | 0.00% | 3.9천 |
|---|
| 2026.02.13 | ₩31,197 | ₩31,197 | ₩31,010 | ₩31,104 | -0.30% | 7.8천 |
|---|
| 2026.02.12 | ₩31,144 | ₩31,144 | ₩30,916 | ₩31,077 | -0.21% | 2.1천 |
|---|
| 2026.02.11 | ₩31,117 | ₩31,117 | ₩30,797 | ₩30,930 | -0.60% | 3.1천 |
|---|
| 2026.02.10 | ₩30,943 | ₩31,130 | ₩30,923 | ₩31,003 | +0.19% | 3.6천 |
|---|
| 2026.02.09 | ₩31,077 | ₩31,077 | ₩30,649 | ₩30,910 | -0.54% | 4.1천 |
|---|
| 2026.02.06 | ₩30,943 | ₩31,050 | ₩29,789 | ₩30,943 | 0.00% | 5.9천 |
|---|
| 2026.02.05 | ₩28,658 | ₩31,411 | ₩28,658 | ₩30,743 | +7.28% | 2만 |
|---|
| 2026.02.04 | ₩28,577 | ₩28,644 | ₩28,536 | ₩28,644 | +0.23% | 9천 |
|---|
| 2026.02.03 | ₩28,257 | ₩28,577 | ₩28,070 | ₩28,577 | +1.14% | 1.7만 |
|---|
| 2026.02.02 | ₩28,337 | ₩28,524 | ₩28,069 | ₩28,457 | +0.42% | 1.6만 |
|---|
| 2026.01.30 | ₩28,497 | ₩28,497 | ₩27,936 | ₩27,936 | -1.97% | 4천 |
|---|
| 2026.01.29 | ₩27,976 | ₩28,497 | ₩27,428 | ₩27,949 | -0.10% | 1.7만 |
|---|
| 2026.01.28 | ₩28,337 | ₩28,337 | ₩28,143 | ₩28,337 | -0.00% | 1.9천 |
|---|
| 2026.01.27 | ₩28,390 | ₩28,450 | ₩27,937 | ₩28,310 | -0.28% | 2.7천 |
|---|
| 2026.01.26 | ₩28,497 | ₩28,497 | ₩27,776 | ₩28,246 | -0.88% | 8.1천 |
|---|
| 2026.01.23 | ₩28,301 | ₩28,497 | ₩28,107 | ₩28,497 | +0.69% | 1.4천 |
|---|
| 2026.01.22 | ₩28,069 | ₩28,190 | ₩27,796 | ₩28,150 | +0.29% | 5.2천 |
|---|
| 2026.01.21 | ₩28,283 | ₩28,390 | ₩27,802 | ₩27,919 | -1.29% | 7.1천 |
|---|
| 2026.01.20 | ₩28,444 | ₩28,511 | ₩28,069 | ₩28,283 | -0.56% | 1.8만 |
|---|
| 2026.01.16 | ₩27,922 | ₩28,190 | ₩27,797 | ₩27,996 | +0.26% | 8.6천 |
|---|
| 2026.01.15 | ₩27,936 | ₩28,148 | ₩27,736 | ₩28,069 | +0.48% | 6.9천 |
|---|
| 2026.01.14 | ₩27,936 | ₩27,936 | ₩27,802 | ₩27,802 | -0.48% | 7.3천 |
|---|
| 2026.01.13 | ₩28,136 | ₩28,136 | ₩27,936 | ₩27,936 | -0.71% | 1.5천 |
|---|
| 2026.01.12 | ₩27,829 | ₩27,936 | ₩27,829 | ₩27,936 | +0.38% | 1.9천 |
|---|
| 2026.01.09 | ₩27,869 | ₩28,270 | ₩27,802 | ₩27,829 | -0.14% | 4.1천 |
|---|
| 2026.01.08 | ₩28,070 | ₩28,070 | ₩27,401 | ₩27,668 | -1.43% | 7.4천 |
|---|
| 2026.01.07 | ₩28,404 | ₩28,404 | ₩27,993 | ₩28,075 | -1.16% | 2.8천 |
|---|
| 2026.01.06 | ₩27,508 | ₩28,257 | ₩27,414 | ₩28,257 | +2.72% | 2.1천 |
|---|
| 2026.01.05 | ₩28,069 | ₩28,158 | ₩27,268 | ₩27,715 | -1.26% | 5.9천 |
|---|
| 2026.01.02 | ₩27,655 | ₩27,802 | ₩27,334 | ₩27,802 | +0.53% | 6.7천 |
|---|
| 2025.12.31 | ₩27,668 | ₩28,069 | ₩27,668 | ₩28,003 | +1.21% | 1.1만 |
|---|
| 2025.12.30 | ₩27,655 | ₩27,655 | ₩27,535 | ₩27,642 | -0.05% | 9.3천 |
|---|
| 2025.12.29 | ₩27,401 | ₩27,668 | ₩27,401 | ₩27,642 | +0.88% | 9.5천 |
|---|
| 2025.12.26 | ₩27,428 | ₩27,441 | ₩27,267 | ₩27,428 | 0.00% | 3.8천 |
|---|
| 2025.12.24 | ₩27,374 | ₩27,401 | ₩27,272 | ₩27,401 | +0.10% | 3.4천 |
|---|
| 2025.12.23 | ₩27,374 | ₩27,374 | ₩27,234 | ₩27,294 | -0.29% | 2.9천 |
|---|
| 2025.12.22 | ₩27,134 | ₩27,334 | ₩27,134 | ₩27,334 | +0.74% | 1.7천 |
|---|
| 2025.12.19 | ₩27,234 | ₩27,234 | ₩27,234 | ₩27,234 | 0.00% | 1.2천 |
|---|
| 2025.12.18 | ₩27,134 | ₩27,334 | ₩27,117 | ₩27,334 | +0.74% | 1.6만 |
|---|
| 2025.12.17 | ₩27,013 | ₩27,201 | ₩27,013 | ₩27,080 | +0.25% | 3.2천 |
|---|
| 2025.12.16 | ₩27,147 | ₩27,174 | ₩27,040 | ₩27,067 | -0.29% | 1.5만 |
|---|
| 2025.12.15 | ₩27,147 | ₩27,211 | ₩27,147 | ₩27,201 | +0.20% | 1.6만 |
|---|
| 2025.12.12 | ₩27,013 | ₩27,182 | ₩27,013 | ₩27,147 | +0.49% | 2.9천 |
|---|
| 2025.12.11 | ₩27,000 | ₩27,266 | ₩27,000 | ₩27,266 | +0.98% | 2.6천 |
|---|
| 2025.12.10 | ₩27,187 | ₩27,244 | ₩27,000 | ₩27,000 | -0.69% | 2.9천 |
|---|
| 2025.12.09 | ₩27,102 | ₩27,120 | ₩26,866 | ₩27,013 | -0.33% | 6.5천 |
|---|
| 2025.12.08 | ₩27,241 | ₩27,241 | ₩26,933 | ₩27,067 | -0.64% | 4.2천 |
|---|
| 2025.12.05 | ₩26,719 | ₩26,987 | ₩26,719 | ₩26,933 | +0.80% | 5.8천 |
|---|
| 2025.12.04 | ₩26,793 | ₩26,930 | ₩26,733 | ₩26,930 | +0.51% | 4.3천 |
|---|
| 2025.12.03 | ₩26,933 | ₩27,019 | ₩26,766 | ₩26,766 | -0.62% | 5.3천 |
|---|
| 2025.12.02 | ₩26,853 | ₩27,128 | ₩26,733 | ₩26,960 | +0.40% | 7.5천 |
|---|
| 2025.12.01 | ₩27,232 | ₩27,232 | ₩26,733 | ₩26,860 | -1.37% | 8.8천 |
|---|
| 2025.11.28 | ₩26,973 | ₩26,973 | ₩26,973 | ₩26,973 | 0.00% | 271 |
|---|
| 2025.11.26 | ₩27,281 | ₩27,281 | ₩26,985 | ₩26,985 | -1.08% | 682 |
|---|
| 2025.11.25 | ₩27,201 | ₩27,201 | ₩26,866 | ₩26,866 | -1.23% | 4.7천 |
|---|
| 2025.11.24 | ₩26,813 | ₩27,067 | ₩26,813 | ₩27,067 | +0.95% | 1.9천 |
|---|
| 2025.11.21 | ₩27,441 | ₩27,441 | ₩26,746 | ₩26,973 | -1.70% | 3.1천 |
|---|
| 2025.11.20 | ₩27,267 | ₩27,267 | ₩26,746 | ₩26,746 | -1.91% | 1.1만 |
|---|
| 2025.11.19 | ₩26,813 | ₩27,201 | ₩26,760 | ₩27,134 | +1.20% | 8.8천 |
|---|
| 2025.11.18 | ₩27,187 | ₩27,187 | ₩26,746 | ₩26,813 | -1.38% | 5.8천 |
|---|
| 2025.11.17 | ₩27,401 | ₩27,401 | ₩26,746 | ₩27,120 | -1.02% | 1.2만 |
|---|
| 2025.11.14 | ₩27,294 | ₩27,428 | ₩27,067 | ₩27,401 | +0.39% | 8천 |
|---|
| 2025.11.13 | ₩27,401 | ₩27,488 | ₩27,308 | ₩27,425 | +0.09% | 2.5천 |
|---|
| 2025.11.12 | ₩27,546 | ₩27,575 | ₩27,281 | ₩27,468 | -0.29% | 2.2천 |
|---|
| 2025.11.11 | ₩27,602 | ₩27,602 | ₩27,281 | ₩27,562 | -0.15% | 4천 |
|---|
| 2025.11.10 | ₩27,401 | ₩27,602 | ₩27,221 | ₩27,404 | +0.01% | 3.4천 |
|---|
| 2025.11.07 | ₩27,388 | ₩27,602 | ₩26,941 | ₩27,401 | +0.05% | 4.1천 |
|---|
| 2025.11.06 | ₩27,067 | ₩27,274 | ₩26,967 | ₩27,274 | +0.77% | 5.7천 |
|---|
| 2025.11.05 | ₩27,401 | ₩27,668 | ₩27,401 | ₩27,668 | +0.98% | 4.3천 |
|---|
| 2025.11.04 | ₩26,746 | ₩27,557 | ₩26,746 | ₩27,414 | +2.50% | 5.7천 |
|---|
| 2025.11.03 | ₩27,428 | ₩27,637 | ₩27,030 | ₩27,030 | -1.45% | 6.7천 |
|---|
| 2025.10.31 | ₩27,134 | ₩27,134 | ₩27,013 | ₩27,054 | -0.30% | 997 |
|---|
| 2025.10.30 | ₩27,077 | ₩27,138 | ₩27,077 | ₩27,134 | +0.21% | 1.8천 |
|---|
| 2025.10.29 | ₩27,535 | ₩27,535 | ₩27,067 | ₩27,067 | -1.70% | 3.3천 |
|---|
| 2025.10.28 | ₩27,655 | ₩27,655 | ₩27,598 | ₩27,598 | -0.20% | 401 |
|---|
| 2025.10.27 | ₩27,668 | ₩27,668 | ₩27,267 | ₩27,267 | -1.45% | 2천 |
|---|
| 2025.10.24 | ₩27,315 | ₩27,666 | ₩27,270 | ₩27,642 | +1.20% | 4천 |
|---|
| 2025.10.23 | ₩27,468 | ₩27,532 | ₩27,267 | ₩27,532 | +0.23% | 5.1천 |
|---|
| 2025.10.22 | ₩27,722 | ₩27,722 | ₩27,267 | ₩27,267 | -1.64% | 1.2천 |
|---|
| 2025.10.21 | ₩27,374 | ₩27,726 | ₩27,374 | ₩27,468 | +0.34% | 3.7천 |
|---|
| 2025.10.20 | ₩28,003 | ₩28,069 | ₩27,147 | ₩27,401 | -2.15% | 6.5천 |
|---|
| 2025.10.17 | ₩27,401 | ₩27,535 | ₩27,067 | ₩27,401 | 0.00% | 2.5천 |
|---|
| 2025.10.16 | ₩27,535 | ₩28,069 | ₩27,161 | ₩27,535 | 0.00% | 9.4천 |
|---|
| 2025.10.15 | ₩28,069 | ₩28,183 | ₩27,535 | ₩27,535 | -1.90% | 6.2천 |
|---|
| 2025.10.14 | ₩27,909 | ₩28,056 | ₩27,401 | ₩28,056 | +0.53% | 4.3천 |
|---|
| 2025.10.13 | ₩28,003 | ₩28,003 | ₩27,735 | ₩27,735 | -0.95% | 1.3천 |
|---|
| 2025.10.10 | ₩27,936 | ₩28,344 | ₩27,401 | ₩27,481 | -1.63% | 4.1천 |
|---|