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 | ₩34,772 | ₩34,906 | ₩33,695 | ₩34,027 | -2.14% | 4.3천 |
| 2026.10.08 | ₩33,836 | ₩34,250 | ₩33,769 | ₩34,250 | +1.23% | 1.7천 |
| 2026.10.07 | ₩34,183 | ₩34,772 | ₩33,675 | ₩34,311 | +0.37% | 3.5천 |
| 2026.10.06 | ₩34,906 | ₩34,906 | ₩34,157 | ₩34,217 | -1.97% | 2.1천 |
| 2026.10.05 | ₩34,464 | ₩35,010 | ₩34,464 | ₩35,004 | +1.57% | 4.9천 |
| 2026.10.02 | ₩35,066 | ₩35,066 | ₩34,464 | ₩34,464 | -1.72% | 3.2천 |
| 2026.10.01 | ₩36,778 | ₩36,778 | ₩34,403 | ₩35,207 | -4.27% | 1만 |
| 2026.09.30 | ₩37,915 | ₩37,915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,641 |
| -6.00% |
| 1.2만 |
| 2026.09.29 | ₩36,109 | ₩36,310 | ₩34,886 | ₩35,842 | -0.74% | 1.2만 |
|---|
| 2026.09.28 | ₩34,130 | ₩35,507 | ₩33,969 | ₩35,106 | +2.86% | 3만 |
|---|
| 2026.09.25 | ₩38,115 | ₩38,115 | ₩37,193 | ₩37,542 | -1.50% | 1.7만 |
|---|
| 2026.09.24 | ₩35,293 | ₩42,890 | ₩34,986 | ₩38,329 | +8.60% | 10.7만 |
|---|
| 2026.09.23 | ₩34,665 | ₩35,079 | ₩34,377 | ₩35,066 | +1.16% | 1.3만 |
|---|
| 2026.09.22 | ₩34,611 | ₩34,665 | ₩34,504 | ₩34,665 | +0.15% | 2만 |
|---|
| 2026.09.21 | ₩34,063 | ₩34,718 | ₩33,936 | ₩34,504 | +1.30% | 2.5만 |
|---|
| 2026.09.18 | ₩33,996 | ₩33,996 | ₩33,837 | ₩33,889 | -0.32% | 3.2천 |
|---|
| 2026.09.17 | ₩33,675 | ₩33,996 | ₩33,675 | ₩33,842 | +0.50% | 5.5천 |
|---|
| 2026.09.16 | ₩33,956 | ₩33,969 | ₩33,662 | ₩33,662 | -0.87% | 3.1천 |
|---|
| 2026.09.15 | ₩33,829 | ₩33,931 | ₩33,749 | ₩33,749 | -0.24% | 2천 |
|---|
| 2026.09.14 | ₩33,836 | ₩33,943 | ₩33,635 | ₩33,943 | +0.32% | 1.2만 |
|---|
| 2026.09.11 | ₩33,836 | ₩33,943 | ₩33,836 | ₩33,883 | +0.14% | 1.6만 |
|---|
| 2026.09.10 | ₩33,943 | ₩33,943 | ₩33,650 | ₩33,769 | -0.51% | 4.9천 |
|---|
| 2026.09.09 | ₩33,903 | ₩33,903 | ₩33,862 | ₩33,862 | -0.12% | 2.1천 |
|---|
| 2026.09.08 | ₩33,702 | ₩33,826 | ₩33,622 | ₩33,826 | +0.37% | 1.1만 |
|---|
| 2026.09.04 | ₩33,635 | ₩33,635 | ₩33,414 | ₩33,635 | 0.00% | 3.2천 |
|---|
| 2026.09.03 | ₩33,328 | ₩33,608 | ₩33,262 | ₩33,435 | +0.32% | 4천 |
|---|
| 2026.09.02 | ₩33,301 | ₩33,461 | ₩33,131 | ₩33,261 | -0.12% | 2.9만 |
|---|
| 2026.09.01 | ₩33,702 | ₩33,702 | ₩33,033 | ₩33,180 | -1.55% | 5.1천 |
|---|
| 2026.08.31 | ₩33,301 | ₩33,837 | ₩32,846 | ₩33,729 | +1.29% | 2.8만 |
|---|
| 2026.08.28 | ₩32,900 | ₩33,287 | ₩32,900 | ₩32,953 | +0.16% | 4.5천 |
|---|
| 2026.08.27 | ₩32,900 | ₩33,287 | ₩32,900 | ₩33,033 | +0.41% | 7.2천 |
|---|
| 2026.08.26 | ₩32,913 | ₩33,234 | ₩32,913 | ₩33,186 | +0.83% | 6.4천 |
|---|
| 2026.08.25 | ₩32,883 | ₩33,106 | ₩32,766 | ₩33,033 | +0.46% | 2.9천 |
|---|
| 2026.08.24 | ₩32,966 | ₩33,364 | ₩32,833 | ₩32,926 | -0.12% | 1만 |
|---|
| 2026.08.21 | ₩32,926 | ₩33,163 | ₩32,766 | ₩32,966 | +0.12% | 1.4만 |
|---|
| 2026.08.20 | ₩32,966 | ₩32,966 | ₩32,657 | ₩32,766 | -0.61% | 7.4천 |
|---|
| 2026.08.19 | ₩32,645 | ₩32,966 | ₩32,645 | ₩32,913 | +0.82% | 9.4천 |
|---|
| 2026.08.18 | ₩32,231 | ₩32,672 | ₩32,231 | ₩32,637 | +1.26% | 3.8천 |
|---|
| 2026.08.17 | ₩32,565 | ₩32,632 | ₩32,538 | ₩32,632 | +0.21% | 6.5천 |
|---|
| 2026.08.14 | ₩32,632 | ₩32,699 | ₩32,431 | ₩32,525 | -0.33% | 4.1천 |
|---|
| 2026.08.13 | ₩32,565 | ₩32,752 | ₩32,498 | ₩32,699 | +0.41% | 8천 |
|---|
| 2026.08.12 | ₩32,431 | ₩32,498 | ₩32,298 | ₩32,498 | +0.21% | 9.5천 |
|---|
| 2026.08.11 | ₩32,632 | ₩32,632 | ₩32,311 | ₩32,391 | -0.74% | 3.8천 |
|---|
| 2026.08.10 | ₩32,525 | ₩32,525 | ₩32,472 | ₩32,472 | -0.16% | 2.7천 |
|---|
| 2026.08.07 | ₩32,271 | ₩32,498 | ₩32,156 | ₩32,418 | +0.46% | 3.5천 |
|---|
| 2026.08.06 | ₩32,458 | ₩32,498 | ₩32,271 | ₩32,271 | -0.58% | 2천 |
|---|
| 2026.08.05 | ₩32,726 | ₩32,726 | ₩32,124 | ₩32,552 | -0.53% | 3.6천 |
|---|
| 2026.08.04 | ₩32,330 | ₩32,726 | ₩32,244 | ₩32,726 | +1.23% | 2.4만 |
|---|
| 2026.08.03 | ₩32,632 | ₩32,632 | ₩32,097 | ₩32,372 | -0.80% | 6.7천 |
|---|
| 2026.07.31 | ₩32,365 | ₩32,699 | ₩32,097 | ₩32,544 | +0.55% | 1.4만 |
|---|
| 2026.07.30 | ₩32,097 | ₩32,333 | ₩32,097 | ₩32,310 | +0.66% | 3.2천 |
|---|
| 2026.07.29 | ₩32,097 | ₩32,298 | ₩32,097 | ₩32,298 | +0.62% | 4.5천 |
|---|
| 2026.07.28 | ₩32,191 | ₩32,231 | ₩31,930 | ₩32,044 | -0.46% | 1만 |
|---|
| 2026.07.27 | ₩32,298 | ₩32,298 | ₩31,428 | ₩32,004 | -0.91% | 7.6천 |
|---|
| 2026.07.24 | ₩31,977 | ₩32,137 | ₩31,963 | ₩31,963 | -0.04% | 6.1천 |
|---|
| 2026.07.23 | ₩32,284 | ₩32,298 | ₩31,872 | ₩31,963 | -0.99% | 7.4천 |
|---|
| 2026.07.22 | ₩32,298 | ₩32,298 | ₩32,165 | ₩32,284 | -0.04% | 3.4천 |
|---|
| 2026.07.21 | ₩32,351 | ₩32,351 | ₩32,231 | ₩32,256 | -0.30% | 4.7천 |
|---|
| 2026.07.20 | ₩32,298 | ₩32,431 | ₩32,264 | ₩32,284 | -0.04% | 3.8천 |
|---|
| 2026.07.17 | ₩32,632 | ₩32,632 | ₩32,365 | ₩32,365 | -0.82% | 5.2천 |
|---|
| 2026.07.16 | ₩32,258 | ₩32,525 | ₩32,231 | ₩32,525 | +0.83% | 5.1천 |
|---|
| 2026.07.15 | ₩32,498 | ₩32,565 | ₩32,231 | ₩32,465 | -0.10% | 7.7천 |
|---|
| 2026.07.14 | ₩32,632 | ₩32,632 | ₩32,431 | ₩32,476 | -0.48% | 2.9천 |
|---|
| 2026.07.13 | ₩32,632 | ₩32,645 | ₩32,231 | ₩32,632 | 0.00% | 5.1천 |
|---|
| 2026.07.10 | ₩32,431 | ₩32,599 | ₩32,431 | ₩32,599 | +0.52% | 2.7천 |
|---|
| 2026.07.09 | ₩32,298 | ₩32,498 | ₩32,298 | ₩32,338 | +0.12% | 5.3천 |
|---|
| 2026.07.08 | ₩32,324 | ₩32,766 | ₩32,164 | ₩32,304 | -0.06% | 1.3만 |
|---|
| 2026.07.07 | ₩32,258 | ₩32,271 | ₩32,097 | ₩32,271 | +0.04% | 2.2천 |
|---|
| 2026.07.06 | ₩32,485 | ₩32,572 | ₩32,081 | ₩32,298 | -0.58% | 1.1만 |
|---|
| 2026.07.02 | ₩32,900 | ₩32,966 | ₩32,124 | ₩32,498 | -1.22% | 8.4천 |
|---|
| 2026.07.01 | ₩33,514 | ₩33,514 | ₩32,525 | ₩32,953 | -1.68% | 6.2천 |
|---|
| 2026.06.30 | ₩33,769 | ₩33,769 | ₩33,368 | ₩33,729 | -0.12% | 1만 |
|---|
| 2026.06.29 | ₩34,023 | ₩34,023 | ₩33,435 | ₩33,568 | -1.34% | 1.3만 |
|---|
| 2026.06.26 | ₩32,793 | ₩34,103 | ₩32,793 | ₩33,368 | +1.75% | 8.9천 |
|---|
| 2026.06.25 | ₩34,504 | ₩34,504 | ₩33,602 | ₩33,755 | -2.17% | 3.2천 |
|---|
| 2026.06.24 | ₩33,368 | ₩33,953 | ₩33,314 | ₩33,475 | +0.32% | 5천 |
|---|
| 2026.06.23 | ₩32,793 | ₩33,435 | ₩32,793 | ₩33,234 | +1.35% | 4.2천 |
|---|
| 2026.06.22 | ₩32,726 | ₩33,020 | ₩32,726 | ₩32,766 | +0.12% | 5.1천 |
|---|
| 2026.06.18 | ₩32,712 | ₩32,753 | ₩32,632 | ₩32,666 | -0.14% | 2.8천 |
|---|
| 2026.06.17 | ₩32,431 | ₩32,752 | ₩32,431 | ₩32,632 | +0.62% | 3.5천 |
|---|
| 2026.06.16 | ₩32,365 | ₩32,701 | ₩32,311 | ₩32,311 | -0.17% | 6.6천 |
|---|
| 2026.06.15 | ₩32,752 | ₩32,766 | ₩32,640 | ₩32,766 | +0.04% | 2.1천 |
|---|
| 2026.06.12 | ₩32,739 | ₩32,766 | ₩32,699 | ₩32,699 | -0.12% | 3천 |
|---|
| 2026.06.11 | ₩32,231 | ₩32,766 | ₩32,231 | ₩32,632 | +1.24% | 3.6천 |
|---|
| 2026.06.10 | ₩32,084 | ₩32,859 | ₩32,084 | ₩32,833 | +2.33% | 3.5천 |
|---|
| 2026.06.09 | ₩32,365 | ₩32,846 | ₩32,365 | ₩32,766 | +1.24% | 4.1천 |
|---|
| 2026.06.08 | ₩32,859 | ₩32,859 | ₩32,331 | ₩32,331 | -1.61% | 9.3천 |
|---|
| 2026.06.05 | ₩32,632 | ₩32,859 | ₩31,897 | ₩32,445 | -0.57% | 9.1천 |
|---|
| 2026.06.04 | ₩32,084 | ₩32,565 | ₩32,021 | ₩32,311 | +0.71% | 7.2천 |
|---|
| 2026.06.03 | ₩32,044 | ₩32,097 | ₩31,964 | ₩32,088 | +0.14% | 4.2천 |
|---|
| 2026.06.02 | ₩32,097 | ₩32,097 | ₩31,897 | ₩31,997 | -0.31% | 7.3천 |
|---|
| 2026.06.01 | ₩31,923 | ₩32,097 | ₩31,900 | ₩32,097 | +0.54% | 4.5천 |
|---|
| 2026.05.29 | ₩32,284 | ₩32,284 | ₩31,870 | ₩32,204 | -0.25% | 6천 |
|---|
| 2026.05.28 | ₩32,097 | ₩32,431 | ₩32,097 | ₩32,097 | 0.00% | 9천 |
|---|
| 2026.05.27 | ₩32,431 | ₩32,431 | ₩32,164 | ₩32,177 | -0.78% | 3천 |
|---|
| 2026.05.26 | ₩32,632 | ₩32,632 | ₩32,445 | ₩32,498 | -0.41% | 7.3천 |
|---|
| 2026.05.22 | ₩32,599 | ₩32,766 | ₩32,579 | ₩32,766 | +0.51% | 2.1천 |
|---|
| 2026.05.21 | ₩32,672 | ₩32,766 | ₩32,431 | ₩32,766 | +0.29% | 1만 |
|---|
| 2026.05.20 | ₩32,498 | ₩32,599 | ₩32,164 | ₩32,405 | -0.29% | 3.8천 |
|---|
| 2026.05.19 | ₩31,830 | ₩32,498 | ₩31,696 | ₩32,498 | +2.10% | 4.3천 |
|---|
| 2026.05.18 | ₩31,830 | ₩32,794 | ₩31,830 | ₩32,298 | +1.47% | 5.5천 |
|---|
| 2026.05.15 | ₩32,044 | ₩32,097 | ₩31,830 | ₩31,963 | -0.25% | 3.2천 |
|---|
| 2026.05.14 | ₩31,963 | ₩32,407 | ₩31,763 | ₩32,097 | +0.42% | 6.6천 |
|---|
| 2026.05.13 | ₩32,124 | ₩32,164 | ₩31,963 | ₩32,084 | -0.12% | 3.2천 |
|---|
| 2026.05.12 | ₩32,097 | ₩32,130 | ₩31,963 | ₩32,130 | +0.10% | 2.1천 |
|---|
| 2026.05.11 | ₩32,284 | ₩32,331 | ₩31,963 | ₩32,011 | -0.85% | 6천 |
|---|
| 2026.05.08 | ₩32,164 | ₩32,492 | ₩31,977 | ₩31,977 | -0.58% | 1.6만 |
|---|
| 2026.05.07 | ₩32,164 | ₩32,512 | ₩31,897 | ₩32,271 | +0.33% | 5.2천 |
|---|
| 2026.05.06 | ₩32,431 | ₩32,431 | ₩31,963 | ₩32,197 | -0.72% | 1.7만 |
|---|
| 2026.05.05 | ₩32,498 | ₩32,565 | ₩32,365 | ₩32,365 | -0.41% | 1만 |
|---|
| 2026.05.04 | ₩32,445 | ₩32,498 | ₩32,304 | ₩32,324 | -0.37% | 3.8천 |
|---|
| 2026.05.01 | ₩32,244 | ₩32,498 | ₩32,110 | ₩32,306 | +0.19% | 1.4천 |
|---|
| 2026.04.30 | ₩32,833 | ₩32,833 | ₩32,097 | ₩32,391 | -1.34% | 6.8천 |
|---|
| 2026.04.29 | ₩32,538 | ₩32,900 | ₩32,365 | ₩32,365 | -0.53% | 8.7천 |
|---|
| 2026.04.28 | ₩32,365 | ₩32,699 | ₩32,365 | ₩32,585 | +0.68% | 3.8천 |
|---|
| 2026.04.27 | ₩32,097 | ₩32,766 | ₩32,097 | ₩32,766 | +2.08% | 5.5천 |
|---|
| 2026.04.24 | ₩32,779 | ₩32,873 | ₩32,431 | ₩32,796 | +0.05% | 7.4천 |
|---|
| 2026.04.23 | ₩32,532 | ₩32,599 | ₩32,431 | ₩32,538 | +0.02% | 2.8천 |
|---|
| 2026.04.22 | ₩32,886 | ₩32,886 | ₩31,856 | ₩32,298 | -1.79% | 7.3천 |
|---|
| 2026.04.21 | ₩32,712 | ₩32,766 | ₩32,431 | ₩32,739 | +0.08% | 3.1천 |
|---|
| 2026.04.20 | ₩32,766 | ₩32,766 | ₩32,097 | ₩32,519 | -0.75% | 4.6천 |
|---|
| 2026.04.17 | ₩32,833 | ₩32,886 | ₩32,097 | ₩32,431 | -1.22% | 9.4천 |
|---|
| 2026.04.16 | ₩32,699 | ₩32,766 | ₩31,857 | ₩32,632 | -0.20% | 1만 |
|---|
| 2026.04.15 | ₩33,261 | ₩33,261 | ₩32,766 | ₩33,100 | -0.48% | 5.2천 |
|---|
| 2026.04.14 | ₩33,033 | ₩33,394 | ₩32,752 | ₩33,167 | +0.40% | 7천 |
|---|
| 2026.04.13 | ₩32,110 | ₩33,100 | ₩32,110 | ₩33,100 | +3.08% | 2.9천 |
|---|
| 2026.04.10 | ₩32,793 | ₩33,234 | ₩32,391 | ₩32,793 | 0.00% | 7.9천 |
|---|
| 2026.04.09 | ₩33,769 | ₩33,769 | ₩32,365 | ₩32,900 | -2.57% | 1.7만 |
|---|
| 2026.04.08 | ₩32,097 | ₩33,020 | ₩32,097 | ₩32,398 | +0.94% | 3.2천 |
|---|
| 2026.04.07 | ₩33,381 | ₩33,582 | ₩31,830 | ₩32,131 | -3.75% | 1.1만 |
|---|
| 2026.04.06 | ₩33,515 | ₩33,993 | ₩32,097 | ₩33,033 | -1.44% | 1.3만 |
|---|
| 2026.04.02 | ₩34,103 | ₩34,103 | ₩32,672 | ₩33,435 | -1.96% | 9.4천 |
|---|
| 2026.04.01 | ₩33,702 | ₩34,611 | ₩33,408 | ₩33,802 | +0.30% | 1.6만 |
|---|
| 2026.03.31 | ₩35,307 | ₩35,307 | ₩33,969 | ₩34,972 | -0.95% | 1.5만 |
|---|
| 2026.03.30 | ₩34,023 | ₩35,320 | ₩34,023 | ₩35,320 | +3.81% | 4.8만 |
|---|
| 2026.03.27 | ₩33,769 | ₩34,090 | ₩33,695 | ₩33,836 | +0.20% | 1.6만 |
|---|
| 2026.03.26 | ₩33,903 | ₩34,103 | ₩33,435 | ₩33,793 | -0.32% | 6.7천 |
|---|
| 2026.03.25 | ₩34,371 | ₩34,371 | ₩32,097 | ₩33,435 | -2.72% | 1.1만 |
|---|
| 2026.03.24 | ₩34,076 | ₩34,090 | ₩33,033 | ₩34,010 | -0.20% | 1.1만 |
|---|
| 2026.03.23 | ₩32,244 | ₩34,438 | ₩32,097 | ₩34,103 | +5.77% | 2.5만 |
|---|
| 2026.03.20 | ₩31,776 | ₩32,097 | ₩31,119 | ₩32,097 | +1.01% | 1.7만 |
|---|
| 2026.03.19 | ₩30,760 | ₩31,696 | ₩30,760 | ₩31,395 | +2.07% | 2.5천 |
|---|
| 2026.03.18 | ₩31,495 | ₩31,495 | ₩31,134 | ₩31,228 | -0.85% | 1.7천 |
|---|
| 2026.03.17 | ₩30,720 | ₩31,562 | ₩30,592 | ₩31,228 | +1.65% | 3.2천 |
|---|
| 2026.03.16 | ₩31,562 | ₩31,562 | ₩30,726 | ₩30,726 | -2.65% | 1.4만 |
|---|
| 2026.03.13 | ₩31,027 | ₩31,562 | ₩30,492 | ₩30,893 | -0.43% | 1.7만 |
|---|
| 2026.03.12 | ₩31,014 | ₩31,014 | ₩29,757 | ₩30,626 | -1.25% | 1.2만 |
|---|
| 2026.03.11 | ₩31,000 | ₩31,000 | ₩30,345 | ₩30,359 | -2.07% | 5.7천 |
|---|
| 2026.03.10 | ₩32,445 | ₩32,445 | ₩29,690 | ₩30,492 | -6.02% | 2.6만 |
|---|
| 2026.03.09 | ₩33,769 | ₩33,769 | ₩32,365 | ₩32,552 | -3.60% | 1.4만 |
|---|
| 2026.03.06 | ₩34,090 | ₩34,090 | ₩33,304 | ₩33,702 | -1.14% | 2.4천 |
|---|
| 2026.03.05 | ₩34,424 | ₩34,424 | ₩33,073 | ₩33,903 | -1.52% | 1.2만 |
|---|
| 2026.03.04 | ₩33,448 | ₩34,585 | ₩33,448 | ₩34,160 | +2.13% | 1.6만 |
|---|
| 2026.03.03 | ₩33,435 | ₩34,772 | ₩32,660 | ₩33,976 | +1.62% | 1.8만 |
|---|
| 2026.03.02 | ₩31,763 | ₩33,187 | ₩31,696 | ₩33,154 | +4.38% | 1.7만 |
|---|
| 2026.02.27 | ₩31,415 | ₩31,803 | ₩31,415 | ₩31,803 | +1.23% | 1.8만 |
|---|
| 2026.02.26 | ₩31,415 | ₩31,428 | ₩31,194 | ₩31,428 | +0.04% | 4.2천 |
|---|
| 2026.02.25 | ₩31,308 | ₩31,308 | ₩31,161 | ₩31,161 | -0.47% | 2천 |
|---|
| 2026.02.24 | ₩31,321 | ₩31,321 | ₩30,960 | ₩31,295 | -0.09% | 8.6천 |
|---|
| 2026.02.23 | ₩31,228 | ₩31,335 | ₩30,960 | ₩31,228 | 0.00% | 8.6천 |
|---|
| 2026.02.20 | ₩31,094 | ₩31,121 | ₩30,893 | ₩30,893 | -0.65% | 5.2천 |
|---|
| 2026.02.19 | ₩31,134 | ₩31,161 | ₩31,094 | ₩31,094 | -0.13% | 3.4천 |
|---|
| 2026.02.18 | ₩31,121 | ₩31,348 | ₩31,112 | ₩31,148 | +0.09% | 1.2만 |
|---|
| 2026.02.17 | ₩31,121 | ₩31,121 | ₩31,023 | ₩31,121 | 0.00% | 3.9천 |
|---|
| 2026.02.13 | ₩31,214 | ₩31,214 | ₩31,027 | ₩31,121 | -0.30% | 7.8천 |
|---|
| 2026.02.12 | ₩31,161 | ₩31,161 | ₩30,934 | ₩31,094 | -0.21% | 2.1천 |
|---|
| 2026.02.11 | ₩31,134 | ₩31,134 | ₩30,814 | ₩30,947 | -0.60% | 3.1천 |
|---|
| 2026.02.10 | ₩30,960 | ₩31,148 | ₩30,940 | ₩31,021 | +0.19% | 3.6천 |
|---|
| 2026.02.09 | ₩31,094 | ₩31,094 | ₩30,666 | ₩30,927 | -0.54% | 4.1천 |
|---|
| 2026.02.06 | ₩30,960 | ₩31,067 | ₩29,805 | ₩30,960 | 0.00% | 5.9천 |
|---|
| 2026.02.05 | ₩28,673 | ₩31,428 | ₩28,673 | ₩30,760 | +7.28% | 2만 |
|---|
| 2026.02.04 | ₩28,593 | ₩28,660 | ₩28,551 | ₩28,660 | +0.23% | 9천 |
|---|
| 2026.02.03 | ₩28,272 | ₩28,593 | ₩28,086 | ₩28,593 | +1.14% | 1.7만 |
|---|
| 2026.02.02 | ₩28,352 | ₩28,540 | ₩28,085 | ₩28,473 | +0.42% | 1.6만 |
|---|
| 2026.01.30 | ₩28,513 | ₩28,513 | ₩27,951 | ₩27,951 | -1.97% | 4천 |
|---|
| 2026.01.29 | ₩27,991 | ₩28,513 | ₩27,443 | ₩27,965 | -0.10% | 1.7만 |
|---|
| 2026.01.28 | ₩28,352 | ₩28,352 | ₩28,159 | ₩28,352 | -0.00% | 1.9천 |
|---|
| 2026.01.27 | ₩28,406 | ₩28,466 | ₩27,953 | ₩28,326 | -0.28% | 2.7천 |
|---|
| 2026.01.26 | ₩28,513 | ₩28,513 | ₩27,791 | ₩28,262 | -0.88% | 8.1천 |
|---|
| 2026.01.23 | ₩28,317 | ₩28,513 | ₩28,123 | ₩28,513 | +0.69% | 1.4천 |
|---|
| 2026.01.22 | ₩28,085 | ₩28,205 | ₩27,811 | ₩28,165 | +0.29% | 5.2천 |
|---|
| 2026.01.21 | ₩28,299 | ₩28,406 | ₩27,818 | ₩27,935 | -1.29% | 7.1천 |
|---|
| 2026.01.20 | ₩28,459 | ₩28,526 | ₩28,085 | ₩28,299 | -0.56% | 1.8만 |
|---|
| 2026.01.16 | ₩27,938 | ₩28,205 | ₩27,812 | ₩28,011 | +0.26% | 8.6천 |
|---|
| 2026.01.15 | ₩27,951 | ₩28,164 | ₩27,751 | ₩28,085 | +0.48% | 6.9천 |
|---|
| 2026.01.14 | ₩27,951 | ₩27,951 | ₩27,818 | ₩27,818 | -0.48% | 7.3천 |
|---|
| 2026.01.13 | ₩28,152 | ₩28,152 | ₩27,951 | ₩27,951 | -0.71% | 1.5천 |
|---|
| 2026.01.12 | ₩27,844 | ₩27,951 | ₩27,844 | ₩27,951 | +0.38% | 1.9천 |
|---|
| 2026.01.09 | ₩27,884 | ₩28,286 | ₩27,818 | ₩27,844 | -0.14% | 4.1천 |
|---|
| 2026.01.08 | ₩28,085 | ₩28,085 | ₩27,416 | ₩27,684 | -1.43% | 7.4천 |
|---|
| 2026.01.07 | ₩28,419 | ₩28,419 | ₩28,009 | ₩28,090 | -1.16% | 2.8천 |
|---|
| 2026.01.06 | ₩27,523 | ₩28,272 | ₩27,430 | ₩28,272 | +2.72% | 2.1천 |
|---|
| 2026.01.05 | ₩28,085 | ₩28,174 | ₩27,283 | ₩27,731 | -1.26% | 5.9천 |
|---|
| 2026.01.02 | ₩27,670 | ₩27,818 | ₩27,349 | ₩27,818 | +0.53% | 6.7천 |
|---|
| 2025.12.31 | ₩27,684 | ₩28,085 | ₩27,684 | ₩28,018 | +1.21% | 1.1만 |
|---|
| 2025.12.30 | ₩27,670 | ₩27,670 | ₩27,550 | ₩27,657 | -0.05% | 9.3천 |
|---|
| 2025.12.29 | ₩27,416 | ₩27,684 | ₩27,416 | ₩27,657 | +0.88% | 9.5천 |
|---|
| 2025.12.26 | ₩27,443 | ₩27,456 | ₩27,283 | ₩27,443 | 0.00% | 3.8천 |
|---|
| 2025.12.24 | ₩27,390 | ₩27,416 | ₩27,287 | ₩27,416 | +0.10% | 3.4천 |
|---|
| 2025.12.23 | ₩27,390 | ₩27,390 | ₩27,249 | ₩27,309 | -0.29% | 2.9천 |
|---|
| 2025.12.22 | ₩27,149 | ₩27,349 | ₩27,149 | ₩27,349 | +0.74% | 1.7천 |
|---|
| 2025.12.19 | ₩27,249 | ₩27,249 | ₩27,249 | ₩27,249 | 0.00% | 1.2천 |
|---|
| 2025.12.18 | ₩27,149 | ₩27,349 | ₩27,132 | ₩27,349 | +0.74% | 1.6만 |
|---|
| 2025.12.17 | ₩27,028 | ₩27,216 | ₩27,028 | ₩27,095 | +0.25% | 3.2천 |
|---|
| 2025.12.16 | ₩27,162 | ₩27,189 | ₩27,055 | ₩27,082 | -0.29% | 1.5만 |
|---|
| 2025.12.15 | ₩27,162 | ₩27,226 | ₩27,162 | ₩27,216 | +0.20% | 1.6만 |
|---|
| 2025.12.12 | ₩27,028 | ₩27,197 | ₩27,028 | ₩27,162 | +0.49% | 2.9천 |
|---|
| 2025.12.11 | ₩27,015 | ₩27,281 | ₩27,015 | ₩27,281 | +0.98% | 2.6천 |
|---|
| 2025.12.10 | ₩27,202 | ₩27,259 | ₩27,015 | ₩27,015 | -0.69% | 2.9천 |
|---|
| 2025.12.09 | ₩27,117 | ₩27,135 | ₩26,881 | ₩27,028 | -0.33% | 6.5천 |
|---|
| 2025.12.08 | ₩27,256 | ₩27,256 | ₩26,948 | ₩27,082 | -0.64% | 4.2천 |
|---|
| 2025.12.05 | ₩26,734 | ₩27,002 | ₩26,734 | ₩26,948 | +0.80% | 5.8천 |
|---|
| 2025.12.04 | ₩26,808 | ₩26,945 | ₩26,748 | ₩26,945 | +0.51% | 4.3천 |
|---|
| 2025.12.03 | ₩26,948 | ₩27,034 | ₩26,781 | ₩26,781 | -0.62% | 5.3천 |
|---|
| 2025.12.02 | ₩26,868 | ₩27,143 | ₩26,748 | ₩26,975 | +0.40% | 7.5천 |
|---|
| 2025.12.01 | ₩27,248 | ₩27,248 | ₩26,748 | ₩26,875 | -1.37% | 8.8천 |
|---|
| 2025.11.28 | ₩26,988 | ₩26,988 | ₩26,988 | ₩26,988 | 0.00% | 271 |
|---|
| 2025.11.26 | ₩27,296 | ₩27,296 | ₩27,000 | ₩27,000 | -1.08% | 682 |
|---|
| 2025.11.25 | ₩27,216 | ₩27,216 | ₩26,881 | ₩26,881 | -1.23% | 4.7천 |
|---|
| 2025.11.24 | ₩26,828 | ₩27,082 | ₩26,828 | ₩27,082 | +0.95% | 1.9천 |
|---|
| 2025.11.21 | ₩27,456 | ₩27,456 | ₩26,761 | ₩26,988 | -1.70% | 3.1천 |
|---|
| 2025.11.20 | ₩27,283 | ₩27,283 | ₩26,761 | ₩26,761 | -1.91% | 1.1만 |
|---|
| 2025.11.19 | ₩26,828 | ₩27,216 | ₩26,774 | ₩27,149 | +1.20% | 8.8천 |
|---|
| 2025.11.18 | ₩27,202 | ₩27,202 | ₩26,761 | ₩26,828 | -1.38% | 5.8천 |
|---|
| 2025.11.17 | ₩27,416 | ₩27,416 | ₩26,761 | ₩27,135 | -1.02% | 1.2만 |
|---|
| 2025.11.14 | ₩27,309 | ₩27,443 | ₩27,082 | ₩27,416 | +0.39% | 8천 |
|---|
| 2025.11.13 | ₩27,416 | ₩27,503 | ₩27,323 | ₩27,440 | +0.09% | 2.5천 |
|---|
| 2025.11.12 | ₩27,561 | ₩27,590 | ₩27,296 | ₩27,483 | -0.29% | 2.2천 |
|---|
| 2025.11.11 | ₩27,617 | ₩27,617 | ₩27,296 | ₩27,577 | -0.15% | 4천 |
|---|
| 2025.11.10 | ₩27,416 | ₩27,617 | ₩27,236 | ₩27,419 | +0.01% | 3.4천 |
|---|
| 2025.11.07 | ₩27,403 | ₩27,617 | ₩26,955 | ₩27,416 | +0.05% | 4.1천 |
|---|
| 2025.11.06 | ₩27,082 | ₩27,289 | ₩26,982 | ₩27,289 | +0.77% | 5.7천 |
|---|
| 2025.11.05 | ₩27,416 | ₩27,684 | ₩27,416 | ₩27,684 | +0.98% | 4.3천 |
|---|
| 2025.11.04 | ₩26,761 | ₩27,573 | ₩26,761 | ₩27,430 | +2.50% | 5.7천 |
|---|
| 2025.11.03 | ₩27,443 | ₩27,652 | ₩27,045 | ₩27,045 | -1.45% | 6.7천 |
|---|
| 2025.10.31 | ₩27,149 | ₩27,149 | ₩27,028 | ₩27,069 | -0.30% | 997 |
|---|
| 2025.10.30 | ₩27,092 | ₩27,153 | ₩27,092 | ₩27,149 | +0.21% | 1.8천 |
|---|
| 2025.10.29 | ₩27,550 | ₩27,550 | ₩27,082 | ₩27,082 | -1.70% | 3.3천 |
|---|
| 2025.10.28 | ₩27,670 | ₩27,670 | ₩27,614 | ₩27,614 | -0.20% | 401 |
|---|
| 2025.10.27 | ₩27,684 | ₩27,684 | ₩27,283 | ₩27,283 | -1.45% | 2천 |
|---|
| 2025.10.24 | ₩27,330 | ₩27,682 | ₩27,285 | ₩27,657 | +1.20% | 4천 |
|---|
| 2025.10.23 | ₩27,483 | ₩27,547 | ₩27,283 | ₩27,547 | +0.23% | 5.1천 |
|---|
| 2025.10.22 | ₩27,737 | ₩27,737 | ₩27,283 | ₩27,283 | -1.64% | 1.2천 |
|---|
| 2025.10.21 | ₩27,390 | ₩27,741 | ₩27,390 | ₩27,483 | +0.34% | 3.7천 |
|---|
| 2025.10.20 | ₩28,018 | ₩28,085 | ₩27,162 | ₩27,416 | -2.15% | 6.5천 |
|---|
| 2025.10.17 | ₩27,416 | ₩27,550 | ₩27,082 | ₩27,416 | 0.00% | 2.5천 |
|---|
| 2025.10.16 | ₩27,550 | ₩28,085 | ₩27,176 | ₩27,550 | 0.00% | 9.4천 |
|---|
| 2025.10.15 | ₩28,085 | ₩28,199 | ₩27,550 | ₩27,550 | -1.90% | 6.2천 |
|---|
| 2025.10.14 | ₩27,924 | ₩28,072 | ₩27,416 | ₩28,072 | +0.53% | 4.3천 |
|---|
| 2025.10.13 | ₩28,018 | ₩28,018 | ₩27,751 | ₩27,751 | -0.95% | 1.3천 |
|---|
| 2025.10.10 | ₩27,951 | ₩28,360 | ₩27,416 | ₩27,497 | -1.63% | 4.1천 |
|---|