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 | ₩34,683 | ₩34,817 | ₩33,609 | ₩33,940 | -2.14% | 4.3천 |
| 2026.10.08 | ₩33,749 | ₩34,163 | ₩33,683 | ₩34,163 | +1.23% | 1.7천 |
| 2026.10.07 | ₩34,096 | ₩34,683 | ₩33,589 | ₩34,224 | +0.37% | 3.5천 |
| 2026.10.06 | ₩34,817 | ₩34,817 | ₩34,070 | ₩34,130 | -1.97% | 2.1천 |
| 2026.10.05 | ₩34,376 | ₩34,921 | ₩34,376 | ₩34,915 | +1.57% | 4.9천 |
| 2026.10.02 | ₩34,977 | ₩34,977 | ₩34,376 | ₩34,376 | -1.72% | 3.2천 |
| 2026.10.01 | ₩36,684 | ₩36,684 | ₩34,315 | ₩35,117 | -4.27% | 1만 |
| 2026.09.30 | ₩37,818 | ₩37,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,550 |
| -6.00% |
| 1.2만 |
| 2026.09.29 | ₩36,017 | ₩36,217 | ₩34,797 | ₩35,750 | -0.74% | 1.2만 |
|---|
| 2026.09.28 | ₩34,043 | ₩35,417 | ₩33,883 | ₩35,017 | +2.86% | 3만 |
|---|
| 2026.09.25 | ₩38,018 | ₩38,018 | ₩37,098 | ₩37,446 | -1.50% | 1.7만 |
|---|
| 2026.09.24 | ₩35,203 | ₩42,780 | ₩34,897 | ₩38,232 | +8.60% | 10.7만 |
|---|
| 2026.09.23 | ₩34,577 | ₩34,990 | ₩34,290 | ₩34,977 | +1.16% | 1.3만 |
|---|
| 2026.09.22 | ₩34,523 | ₩34,577 | ₩34,416 | ₩34,577 | +0.15% | 2만 |
|---|
| 2026.09.21 | ₩33,976 | ₩34,630 | ₩33,849 | ₩34,416 | +1.30% | 2.5만 |
|---|
| 2026.09.18 | ₩33,910 | ₩33,910 | ₩33,751 | ₩33,803 | -0.32% | 3.2천 |
|---|
| 2026.09.17 | ₩33,589 | ₩33,910 | ₩33,589 | ₩33,756 | +0.50% | 5.5천 |
|---|
| 2026.09.16 | ₩33,869 | ₩33,883 | ₩33,576 | ₩33,576 | -0.87% | 3.1천 |
|---|
| 2026.09.15 | ₩33,743 | ₩33,845 | ₩33,663 | ₩33,663 | -0.24% | 2천 |
|---|
| 2026.09.14 | ₩33,749 | ₩33,856 | ₩33,549 | ₩33,856 | +0.32% | 1.2만 |
|---|
| 2026.09.11 | ₩33,749 | ₩33,856 | ₩33,749 | ₩33,796 | +0.14% | 1.6만 |
|---|
| 2026.09.10 | ₩33,856 | ₩33,856 | ₩33,565 | ₩33,683 | -0.51% | 4.9천 |
|---|
| 2026.09.09 | ₩33,816 | ₩33,816 | ₩33,776 | ₩33,776 | -0.12% | 2.1천 |
|---|
| 2026.09.08 | ₩33,616 | ₩33,740 | ₩33,536 | ₩33,740 | +0.37% | 1.1만 |
|---|
| 2026.09.04 | ₩33,549 | ₩33,549 | ₩33,329 | ₩33,549 | 0.00% | 3.2천 |
|---|
| 2026.09.03 | ₩33,243 | ₩33,523 | ₩33,177 | ₩33,349 | +0.32% | 4천 |
|---|
| 2026.09.02 | ₩33,216 | ₩33,376 | ₩33,046 | ₩33,176 | -0.12% | 2.9만 |
|---|
| 2026.09.01 | ₩33,616 | ₩33,616 | ₩32,949 | ₩33,096 | -1.55% | 5.1천 |
|---|
| 2026.08.31 | ₩33,216 | ₩33,751 | ₩32,762 | ₩33,643 | +1.29% | 2.8만 |
|---|
| 2026.08.28 | ₩32,816 | ₩33,203 | ₩32,816 | ₩32,869 | +0.16% | 4.5천 |
|---|
| 2026.08.27 | ₩32,816 | ₩33,203 | ₩32,816 | ₩32,949 | +0.41% | 7.2천 |
|---|
| 2026.08.26 | ₩32,829 | ₩33,149 | ₩32,829 | ₩33,102 | +0.83% | 6.4천 |
|---|
| 2026.08.25 | ₩32,799 | ₩33,022 | ₩32,682 | ₩32,949 | +0.46% | 2.9천 |
|---|
| 2026.08.24 | ₩32,882 | ₩33,279 | ₩32,749 | ₩32,842 | -0.12% | 1만 |
|---|
| 2026.08.21 | ₩32,842 | ₩33,078 | ₩32,682 | ₩32,882 | +0.12% | 1.4만 |
|---|
| 2026.08.20 | ₩32,882 | ₩32,882 | ₩32,574 | ₩32,682 | -0.61% | 7.4천 |
|---|
| 2026.08.19 | ₩32,562 | ₩32,882 | ₩32,562 | ₩32,829 | +0.82% | 9.4천 |
|---|
| 2026.08.18 | ₩32,149 | ₩32,589 | ₩32,149 | ₩32,554 | +1.26% | 3.8천 |
|---|
| 2026.08.17 | ₩32,482 | ₩32,549 | ₩32,455 | ₩32,549 | +0.21% | 6.5천 |
|---|
| 2026.08.14 | ₩32,549 | ₩32,616 | ₩32,349 | ₩32,442 | -0.33% | 4.1천 |
|---|
| 2026.08.13 | ₩32,482 | ₩32,669 | ₩32,415 | ₩32,616 | +0.41% | 8천 |
|---|
| 2026.08.12 | ₩32,349 | ₩32,415 | ₩32,215 | ₩32,415 | +0.21% | 9.5천 |
|---|
| 2026.08.11 | ₩32,549 | ₩32,549 | ₩32,228 | ₩32,309 | -0.74% | 3.8천 |
|---|
| 2026.08.10 | ₩32,442 | ₩32,442 | ₩32,389 | ₩32,389 | -0.16% | 2.7천 |
|---|
| 2026.08.07 | ₩32,189 | ₩32,415 | ₩32,074 | ₩32,335 | +0.46% | 3.5천 |
|---|
| 2026.08.06 | ₩32,375 | ₩32,415 | ₩32,189 | ₩32,189 | -0.58% | 2천 |
|---|
| 2026.08.05 | ₩32,642 | ₩32,642 | ₩32,042 | ₩32,469 | -0.53% | 3.6천 |
|---|
| 2026.08.04 | ₩32,247 | ₩32,642 | ₩32,162 | ₩32,642 | +1.23% | 2.4만 |
|---|
| 2026.08.03 | ₩32,549 | ₩32,549 | ₩32,015 | ₩32,290 | -0.80% | 6.7천 |
|---|
| 2026.07.31 | ₩32,282 | ₩32,616 | ₩32,015 | ₩32,461 | +0.55% | 1.4만 |
|---|
| 2026.07.30 | ₩32,015 | ₩32,250 | ₩32,015 | ₩32,227 | +0.66% | 3.2천 |
|---|
| 2026.07.29 | ₩32,015 | ₩32,215 | ₩32,015 | ₩32,215 | +0.62% | 4.5천 |
|---|
| 2026.07.28 | ₩32,109 | ₩32,149 | ₩31,849 | ₩31,962 | -0.46% | 1만 |
|---|
| 2026.07.27 | ₩32,215 | ₩32,215 | ₩31,348 | ₩31,922 | -0.91% | 7.6천 |
|---|
| 2026.07.24 | ₩31,895 | ₩32,055 | ₩31,882 | ₩31,882 | -0.04% | 6.1천 |
|---|
| 2026.07.23 | ₩32,202 | ₩32,215 | ₩31,790 | ₩31,882 | -0.99% | 7.4천 |
|---|
| 2026.07.22 | ₩32,215 | ₩32,215 | ₩32,083 | ₩32,202 | -0.04% | 3.4천 |
|---|
| 2026.07.21 | ₩32,269 | ₩32,269 | ₩32,149 | ₩32,173 | -0.30% | 4.7천 |
|---|
| 2026.07.20 | ₩32,215 | ₩32,349 | ₩32,182 | ₩32,202 | -0.04% | 3.8천 |
|---|
| 2026.07.17 | ₩32,549 | ₩32,549 | ₩32,282 | ₩32,282 | -0.82% | 5.2천 |
|---|
| 2026.07.16 | ₩32,175 | ₩32,442 | ₩32,149 | ₩32,442 | +0.83% | 5.1천 |
|---|
| 2026.07.15 | ₩32,415 | ₩32,482 | ₩32,149 | ₩32,382 | -0.10% | 7.7천 |
|---|
| 2026.07.14 | ₩32,549 | ₩32,549 | ₩32,349 | ₩32,393 | -0.48% | 2.9천 |
|---|
| 2026.07.13 | ₩32,549 | ₩32,562 | ₩32,149 | ₩32,549 | 0.00% | 5.1천 |
|---|
| 2026.07.10 | ₩32,349 | ₩32,516 | ₩32,349 | ₩32,516 | +0.52% | 2.7천 |
|---|
| 2026.07.09 | ₩32,215 | ₩32,415 | ₩32,215 | ₩32,255 | +0.12% | 5.3천 |
|---|
| 2026.07.08 | ₩32,242 | ₩32,682 | ₩32,082 | ₩32,222 | -0.06% | 1.3만 |
|---|
| 2026.07.07 | ₩32,175 | ₩32,189 | ₩32,015 | ₩32,189 | +0.04% | 2.2천 |
|---|
| 2026.07.06 | ₩32,402 | ₩32,489 | ₩31,999 | ₩32,215 | -0.58% | 1.1만 |
|---|
| 2026.07.02 | ₩32,816 | ₩32,882 | ₩32,042 | ₩32,415 | -1.22% | 8.4천 |
|---|
| 2026.07.01 | ₩33,429 | ₩33,429 | ₩32,442 | ₩32,869 | -1.68% | 6.2천 |
|---|
| 2026.06.30 | ₩33,683 | ₩33,683 | ₩33,283 | ₩33,643 | -0.12% | 1만 |
|---|
| 2026.06.29 | ₩33,936 | ₩33,936 | ₩33,349 | ₩33,483 | -1.34% | 1.3만 |
|---|
| 2026.06.26 | ₩32,709 | ₩34,016 | ₩32,709 | ₩33,283 | +1.75% | 8.9천 |
|---|
| 2026.06.25 | ₩34,416 | ₩34,416 | ₩33,516 | ₩33,669 | -2.17% | 3.2천 |
|---|
| 2026.06.24 | ₩33,283 | ₩33,866 | ₩33,229 | ₩33,389 | +0.32% | 5천 |
|---|
| 2026.06.23 | ₩32,709 | ₩33,349 | ₩32,709 | ₩33,149 | +1.35% | 4.2천 |
|---|
| 2026.06.22 | ₩32,642 | ₩32,936 | ₩32,642 | ₩32,682 | +0.12% | 5.1천 |
|---|
| 2026.06.18 | ₩32,629 | ₩32,670 | ₩32,549 | ₩32,582 | -0.14% | 2.8천 |
|---|
| 2026.06.17 | ₩32,349 | ₩32,669 | ₩32,349 | ₩32,549 | +0.62% | 3.5천 |
|---|
| 2026.06.16 | ₩32,282 | ₩32,617 | ₩32,229 | ₩32,229 | -0.17% | 6.6천 |
|---|
| 2026.06.15 | ₩32,669 | ₩32,682 | ₩32,557 | ₩32,682 | +0.04% | 2.1천 |
|---|
| 2026.06.12 | ₩32,656 | ₩32,682 | ₩32,616 | ₩32,616 | -0.12% | 3천 |
|---|
| 2026.06.11 | ₩32,149 | ₩32,682 | ₩32,149 | ₩32,549 | +1.24% | 3.6천 |
|---|
| 2026.06.10 | ₩32,002 | ₩32,776 | ₩32,002 | ₩32,749 | +2.33% | 3.5천 |
|---|
| 2026.06.09 | ₩32,282 | ₩32,762 | ₩32,282 | ₩32,682 | +1.24% | 4.1천 |
|---|
| 2026.06.08 | ₩32,776 | ₩32,776 | ₩32,249 | ₩32,249 | -1.61% | 9.3천 |
|---|
| 2026.06.05 | ₩32,549 | ₩32,776 | ₩31,815 | ₩32,362 | -0.57% | 9.1천 |
|---|
| 2026.06.04 | ₩32,002 | ₩32,482 | ₩31,939 | ₩32,229 | +0.71% | 7.2천 |
|---|
| 2026.06.03 | ₩31,962 | ₩32,015 | ₩31,882 | ₩32,006 | +0.14% | 4.2천 |
|---|
| 2026.06.02 | ₩32,015 | ₩32,015 | ₩31,815 | ₩31,915 | -0.31% | 7.3천 |
|---|
| 2026.06.01 | ₩31,842 | ₩32,015 | ₩31,819 | ₩32,015 | +0.54% | 4.5천 |
|---|
| 2026.05.29 | ₩32,202 | ₩32,202 | ₩31,789 | ₩32,122 | -0.25% | 6천 |
|---|
| 2026.05.28 | ₩32,015 | ₩32,349 | ₩32,015 | ₩32,015 | 0.00% | 9천 |
|---|
| 2026.05.27 | ₩32,349 | ₩32,349 | ₩32,082 | ₩32,095 | -0.78% | 3천 |
|---|
| 2026.05.26 | ₩32,549 | ₩32,549 | ₩32,362 | ₩32,415 | -0.41% | 7.3천 |
|---|
| 2026.05.22 | ₩32,516 | ₩32,682 | ₩32,496 | ₩32,682 | +0.51% | 2.1천 |
|---|
| 2026.05.21 | ₩32,589 | ₩32,682 | ₩32,349 | ₩32,682 | +0.29% | 1만 |
|---|
| 2026.05.20 | ₩32,415 | ₩32,515 | ₩32,082 | ₩32,322 | -0.29% | 3.8천 |
|---|
| 2026.05.19 | ₩31,748 | ₩32,415 | ₩31,615 | ₩32,415 | +2.10% | 4.3천 |
|---|
| 2026.05.18 | ₩31,748 | ₩32,710 | ₩31,748 | ₩32,215 | +1.47% | 5.5천 |
|---|
| 2026.05.15 | ₩31,962 | ₩32,015 | ₩31,748 | ₩31,882 | -0.25% | 3.2천 |
|---|
| 2026.05.14 | ₩31,882 | ₩32,325 | ₩31,682 | ₩32,015 | +0.42% | 6.6천 |
|---|
| 2026.05.13 | ₩32,042 | ₩32,082 | ₩31,882 | ₩32,002 | -0.12% | 3.2천 |
|---|
| 2026.05.12 | ₩32,015 | ₩32,048 | ₩31,882 | ₩32,048 | +0.10% | 2.1천 |
|---|
| 2026.05.11 | ₩32,202 | ₩32,249 | ₩31,882 | ₩31,929 | -0.85% | 6천 |
|---|
| 2026.05.08 | ₩32,082 | ₩32,409 | ₩31,895 | ₩31,895 | -0.58% | 1.6만 |
|---|
| 2026.05.07 | ₩32,082 | ₩32,429 | ₩31,815 | ₩32,189 | +0.33% | 5.2천 |
|---|
| 2026.05.06 | ₩32,349 | ₩32,349 | ₩31,882 | ₩32,115 | -0.72% | 1.7만 |
|---|
| 2026.05.05 | ₩32,415 | ₩32,482 | ₩32,282 | ₩32,282 | -0.41% | 1만 |
|---|
| 2026.05.04 | ₩32,362 | ₩32,415 | ₩32,222 | ₩32,242 | -0.37% | 3.8천 |
|---|
| 2026.05.01 | ₩32,162 | ₩32,415 | ₩32,029 | ₩32,223 | +0.19% | 1.4천 |
|---|
| 2026.04.30 | ₩32,749 | ₩32,749 | ₩32,015 | ₩32,309 | -1.34% | 6.8천 |
|---|
| 2026.04.29 | ₩32,455 | ₩32,816 | ₩32,282 | ₩32,282 | -0.53% | 8.7천 |
|---|
| 2026.04.28 | ₩32,282 | ₩32,616 | ₩32,282 | ₩32,502 | +0.68% | 3.8천 |
|---|
| 2026.04.27 | ₩32,015 | ₩32,682 | ₩32,015 | ₩32,682 | +2.08% | 5.5천 |
|---|
| 2026.04.24 | ₩32,696 | ₩32,789 | ₩32,349 | ₩32,713 | +0.05% | 7.4천 |
|---|
| 2026.04.23 | ₩32,449 | ₩32,516 | ₩32,349 | ₩32,455 | +0.02% | 2.8천 |
|---|
| 2026.04.22 | ₩32,802 | ₩32,802 | ₩31,775 | ₩32,215 | -1.79% | 7.3천 |
|---|
| 2026.04.21 | ₩32,629 | ₩32,682 | ₩32,349 | ₩32,656 | +0.08% | 3.1천 |
|---|
| 2026.04.20 | ₩32,682 | ₩32,682 | ₩32,015 | ₩32,436 | -0.75% | 4.6천 |
|---|
| 2026.04.17 | ₩32,749 | ₩32,802 | ₩32,015 | ₩32,349 | -1.22% | 9.4천 |
|---|
| 2026.04.16 | ₩32,616 | ₩32,682 | ₩31,775 | ₩32,549 | -0.20% | 1만 |
|---|
| 2026.04.15 | ₩33,176 | ₩33,176 | ₩32,682 | ₩33,016 | -0.48% | 5.2천 |
|---|
| 2026.04.14 | ₩32,949 | ₩33,309 | ₩32,669 | ₩33,082 | +0.40% | 7천 |
|---|
| 2026.04.13 | ₩32,029 | ₩33,016 | ₩32,029 | ₩33,016 | +3.08% | 2.9천 |
|---|
| 2026.04.10 | ₩32,709 | ₩33,149 | ₩32,309 | ₩32,709 | 0.00% | 7.9천 |
|---|
| 2026.04.09 | ₩33,683 | ₩33,683 | ₩32,282 | ₩32,816 | -2.57% | 1.7만 |
|---|
| 2026.04.08 | ₩32,015 | ₩32,936 | ₩32,015 | ₩32,315 | +0.94% | 3.2천 |
|---|
| 2026.04.07 | ₩33,296 | ₩33,496 | ₩31,748 | ₩32,049 | -3.75% | 1.1만 |
|---|
| 2026.04.06 | ₩33,429 | ₩33,906 | ₩32,015 | ₩32,949 | -1.44% | 1.3만 |
|---|
| 2026.04.02 | ₩34,016 | ₩34,016 | ₩32,589 | ₩33,349 | -1.96% | 9.4천 |
|---|
| 2026.04.01 | ₩33,616 | ₩34,523 | ₩33,323 | ₩33,716 | +0.30% | 1.6만 |
|---|
| 2026.03.31 | ₩35,217 | ₩35,217 | ₩33,883 | ₩34,883 | -0.95% | 1.5만 |
|---|
| 2026.03.30 | ₩33,936 | ₩35,230 | ₩33,936 | ₩35,230 | +3.81% | 4.8만 |
|---|
| 2026.03.27 | ₩33,683 | ₩34,003 | ₩33,609 | ₩33,749 | +0.20% | 1.6만 |
|---|
| 2026.03.26 | ₩33,816 | ₩34,016 | ₩33,349 | ₩33,706 | -0.32% | 6.7천 |
|---|
| 2026.03.25 | ₩34,283 | ₩34,283 | ₩32,015 | ₩33,349 | -2.72% | 1.1만 |
|---|
| 2026.03.24 | ₩33,990 | ₩34,003 | ₩32,949 | ₩33,923 | -0.20% | 1.1만 |
|---|
| 2026.03.23 | ₩32,162 | ₩34,350 | ₩32,015 | ₩34,016 | +5.77% | 2.5만 |
|---|
| 2026.03.20 | ₩31,695 | ₩32,015 | ₩31,040 | ₩32,015 | +1.01% | 1.7만 |
|---|
| 2026.03.19 | ₩30,681 | ₩31,615 | ₩30,681 | ₩31,315 | +2.07% | 2.5천 |
|---|
| 2026.03.18 | ₩31,415 | ₩31,415 | ₩31,054 | ₩31,148 | -0.85% | 1.7천 |
|---|
| 2026.03.17 | ₩30,641 | ₩31,482 | ₩30,514 | ₩31,148 | +1.65% | 3.2천 |
|---|
| 2026.03.16 | ₩31,482 | ₩31,482 | ₩30,648 | ₩30,648 | -2.65% | 1.4만 |
|---|
| 2026.03.13 | ₩30,948 | ₩31,482 | ₩30,415 | ₩30,815 | -0.43% | 1.7만 |
|---|
| 2026.03.12 | ₩30,935 | ₩30,935 | ₩29,681 | ₩30,548 | -1.25% | 1.2만 |
|---|
| 2026.03.11 | ₩30,921 | ₩30,921 | ₩30,268 | ₩30,281 | -2.07% | 5.7천 |
|---|
| 2026.03.10 | ₩32,362 | ₩32,362 | ₩29,614 | ₩30,415 | -6.02% | 2.6만 |
|---|
| 2026.03.09 | ₩33,683 | ₩33,683 | ₩32,282 | ₩32,469 | -3.60% | 1.4만 |
|---|
| 2026.03.06 | ₩34,003 | ₩34,003 | ₩33,219 | ₩33,616 | -1.14% | 2.4천 |
|---|
| 2026.03.05 | ₩34,336 | ₩34,336 | ₩32,989 | ₩33,816 | -1.52% | 1.2만 |
|---|
| 2026.03.04 | ₩33,363 | ₩34,496 | ₩33,363 | ₩34,073 | +2.13% | 1.6만 |
|---|
| 2026.03.03 | ₩33,349 | ₩34,683 | ₩32,577 | ₩33,890 | +1.62% | 1.8만 |
|---|
| 2026.03.02 | ₩31,682 | ₩33,102 | ₩31,615 | ₩33,069 | +4.38% | 1.7만 |
|---|
| 2026.02.27 | ₩31,335 | ₩31,722 | ₩31,335 | ₩31,722 | +1.23% | 1.8만 |
|---|
| 2026.02.26 | ₩31,335 | ₩31,348 | ₩31,115 | ₩31,348 | +0.04% | 4.2천 |
|---|
| 2026.02.25 | ₩31,228 | ₩31,228 | ₩31,081 | ₩31,081 | -0.47% | 2천 |
|---|
| 2026.02.24 | ₩31,242 | ₩31,242 | ₩30,881 | ₩31,215 | -0.09% | 8.6천 |
|---|
| 2026.02.23 | ₩31,148 | ₩31,255 | ₩30,881 | ₩31,148 | 0.00% | 8.6천 |
|---|
| 2026.02.20 | ₩31,015 | ₩31,041 | ₩30,815 | ₩30,815 | -0.65% | 5.2천 |
|---|
| 2026.02.19 | ₩31,055 | ₩31,081 | ₩31,015 | ₩31,015 | -0.13% | 3.4천 |
|---|
| 2026.02.18 | ₩31,041 | ₩31,268 | ₩31,032 | ₩31,068 | +0.09% | 1.2만 |
|---|
| 2026.02.17 | ₩31,041 | ₩31,041 | ₩30,944 | ₩31,041 | 0.00% | 3.9천 |
|---|
| 2026.02.13 | ₩31,135 | ₩31,135 | ₩30,948 | ₩31,041 | -0.30% | 7.8천 |
|---|
| 2026.02.12 | ₩31,081 | ₩31,081 | ₩30,855 | ₩31,015 | -0.21% | 2.1천 |
|---|
| 2026.02.11 | ₩31,055 | ₩31,055 | ₩30,735 | ₩30,868 | -0.60% | 3.1천 |
|---|
| 2026.02.10 | ₩30,881 | ₩31,068 | ₩30,861 | ₩30,941 | +0.19% | 3.6천 |
|---|
| 2026.02.09 | ₩31,015 | ₩31,015 | ₩30,588 | ₩30,848 | -0.54% | 4.1천 |
|---|
| 2026.02.06 | ₩30,881 | ₩30,988 | ₩29,729 | ₩30,881 | 0.00% | 5.9천 |
|---|
| 2026.02.05 | ₩28,600 | ₩31,348 | ₩28,600 | ₩30,681 | +7.28% | 2만 |
|---|
| 2026.02.04 | ₩28,520 | ₩28,587 | ₩28,479 | ₩28,587 | +0.23% | 9천 |
|---|
| 2026.02.03 | ₩28,200 | ₩28,520 | ₩28,014 | ₩28,520 | +1.14% | 1.7만 |
|---|
| 2026.02.02 | ₩28,280 | ₩28,467 | ₩28,013 | ₩28,400 | +0.42% | 1.6만 |
|---|
| 2026.01.30 | ₩28,440 | ₩28,440 | ₩27,880 | ₩27,880 | -1.97% | 4천 |
|---|
| 2026.01.29 | ₩27,920 | ₩28,440 | ₩27,373 | ₩27,893 | -0.10% | 1.7만 |
|---|
| 2026.01.28 | ₩28,280 | ₩28,280 | ₩28,087 | ₩28,280 | -0.00% | 1.9천 |
|---|
| 2026.01.27 | ₩28,334 | ₩28,394 | ₩27,881 | ₩28,253 | -0.28% | 2.7천 |
|---|
| 2026.01.26 | ₩28,440 | ₩28,440 | ₩27,720 | ₩28,189 | -0.88% | 8.1천 |
|---|
| 2026.01.23 | ₩28,245 | ₩28,440 | ₩28,051 | ₩28,440 | +0.69% | 1.4천 |
|---|
| 2026.01.22 | ₩28,013 | ₩28,133 | ₩27,740 | ₩28,093 | +0.29% | 5.2천 |
|---|
| 2026.01.21 | ₩28,227 | ₩28,334 | ₩27,747 | ₩27,864 | -1.29% | 7.1천 |
|---|
| 2026.01.20 | ₩28,387 | ₩28,454 | ₩28,013 | ₩28,227 | -0.56% | 1.8만 |
|---|
| 2026.01.16 | ₩27,867 | ₩28,133 | ₩27,741 | ₩27,940 | +0.26% | 8.6천 |
|---|
| 2026.01.15 | ₩27,880 | ₩28,092 | ₩27,680 | ₩28,013 | +0.48% | 6.9천 |
|---|
| 2026.01.14 | ₩27,880 | ₩27,880 | ₩27,747 | ₩27,747 | -0.48% | 7.3천 |
|---|
| 2026.01.13 | ₩28,080 | ₩28,080 | ₩27,880 | ₩27,880 | -0.71% | 1.5천 |
|---|
| 2026.01.12 | ₩27,773 | ₩27,880 | ₩27,773 | ₩27,880 | +0.38% | 1.9천 |
|---|
| 2026.01.09 | ₩27,813 | ₩28,213 | ₩27,747 | ₩27,773 | -0.14% | 4.1천 |
|---|
| 2026.01.08 | ₩28,014 | ₩28,014 | ₩27,347 | ₩27,613 | -1.43% | 7.4천 |
|---|
| 2026.01.07 | ₩28,347 | ₩28,347 | ₩27,937 | ₩28,018 | -1.16% | 2.8천 |
|---|
| 2026.01.06 | ₩27,453 | ₩28,200 | ₩27,360 | ₩28,200 | +2.72% | 2.1천 |
|---|
| 2026.01.05 | ₩28,013 | ₩28,102 | ₩27,213 | ₩27,660 | -1.26% | 5.9천 |
|---|
| 2026.01.02 | ₩27,600 | ₩27,747 | ₩27,280 | ₩27,747 | +0.53% | 6.7천 |
|---|
| 2025.12.31 | ₩27,613 | ₩28,013 | ₩27,613 | ₩27,947 | +1.21% | 1.1만 |
|---|
| 2025.12.30 | ₩27,600 | ₩27,600 | ₩27,480 | ₩27,587 | -0.05% | 9.3천 |
|---|
| 2025.12.29 | ₩27,346 | ₩27,613 | ₩27,346 | ₩27,587 | +0.88% | 9.5천 |
|---|
| 2025.12.26 | ₩27,373 | ₩27,386 | ₩27,213 | ₩27,373 | 0.00% | 3.8천 |
|---|
| 2025.12.24 | ₩27,320 | ₩27,346 | ₩27,218 | ₩27,346 | +0.10% | 3.4천 |
|---|
| 2025.12.23 | ₩27,320 | ₩27,320 | ₩27,180 | ₩27,240 | -0.29% | 2.9천 |
|---|
| 2025.12.22 | ₩27,080 | ₩27,280 | ₩27,080 | ₩27,280 | +0.74% | 1.7천 |
|---|
| 2025.12.19 | ₩27,180 | ₩27,180 | ₩27,180 | ₩27,180 | 0.00% | 1.2천 |
|---|
| 2025.12.18 | ₩27,080 | ₩27,280 | ₩27,063 | ₩27,280 | +0.74% | 1.6만 |
|---|
| 2025.12.17 | ₩26,960 | ₩27,146 | ₩26,960 | ₩27,026 | +0.25% | 3.2천 |
|---|
| 2025.12.16 | ₩27,093 | ₩27,119 | ₩26,986 | ₩27,013 | -0.29% | 1.5만 |
|---|
| 2025.12.15 | ₩27,093 | ₩27,156 | ₩27,093 | ₩27,146 | +0.20% | 1.6만 |
|---|
| 2025.12.12 | ₩26,960 | ₩27,128 | ₩26,960 | ₩27,093 | +0.49% | 2.9천 |
|---|
| 2025.12.11 | ₩26,946 | ₩27,211 | ₩26,946 | ₩27,211 | +0.98% | 2.6천 |
|---|
| 2025.12.10 | ₩27,133 | ₩27,190 | ₩26,946 | ₩26,946 | -0.69% | 2.9천 |
|---|
| 2025.12.09 | ₩27,048 | ₩27,066 | ₩26,813 | ₩26,960 | -0.33% | 6.5천 |
|---|
| 2025.12.08 | ₩27,186 | ₩27,186 | ₩26,879 | ₩27,013 | -0.64% | 4.2천 |
|---|
| 2025.12.05 | ₩26,666 | ₩26,933 | ₩26,666 | ₩26,879 | +0.80% | 5.8천 |
|---|
| 2025.12.04 | ₩26,739 | ₩26,876 | ₩26,679 | ₩26,876 | +0.51% | 4.3천 |
|---|
| 2025.12.03 | ₩26,879 | ₩26,965 | ₩26,713 | ₩26,713 | -0.62% | 5.3천 |
|---|
| 2025.12.02 | ₩26,799 | ₩27,074 | ₩26,679 | ₩26,906 | +0.40% | 7.5천 |
|---|
| 2025.12.01 | ₩27,178 | ₩27,178 | ₩26,679 | ₩26,807 | -1.37% | 8.8천 |
|---|
| 2025.11.28 | ₩26,920 | ₩26,920 | ₩26,920 | ₩26,920 | 0.00% | 271 |
|---|
| 2025.11.26 | ₩27,226 | ₩27,226 | ₩26,931 | ₩26,931 | -1.08% | 682 |
|---|
| 2025.11.25 | ₩27,146 | ₩27,146 | ₩26,813 | ₩26,813 | -1.23% | 4.7천 |
|---|
| 2025.11.24 | ₩26,759 | ₩27,013 | ₩26,759 | ₩27,013 | +0.95% | 1.9천 |
|---|
| 2025.11.21 | ₩27,386 | ₩27,386 | ₩26,693 | ₩26,920 | -1.70% | 3.1천 |
|---|
| 2025.11.20 | ₩27,213 | ₩27,213 | ₩26,693 | ₩26,693 | -1.91% | 1.1만 |
|---|
| 2025.11.19 | ₩26,759 | ₩27,146 | ₩26,706 | ₩27,080 | +1.20% | 8.8천 |
|---|
| 2025.11.18 | ₩27,133 | ₩27,133 | ₩26,693 | ₩26,759 | -1.38% | 5.8천 |
|---|
| 2025.11.17 | ₩27,346 | ₩27,346 | ₩26,693 | ₩27,066 | -1.02% | 1.2만 |
|---|
| 2025.11.14 | ₩27,240 | ₩27,373 | ₩27,013 | ₩27,346 | +0.39% | 8천 |
|---|
| 2025.11.13 | ₩27,346 | ₩27,433 | ₩27,253 | ₩27,370 | +0.09% | 2.5천 |
|---|
| 2025.11.12 | ₩27,491 | ₩27,520 | ₩27,226 | ₩27,413 | -0.29% | 2.2천 |
|---|
| 2025.11.11 | ₩27,546 | ₩27,546 | ₩27,226 | ₩27,506 | -0.15% | 4천 |
|---|
| 2025.11.10 | ₩27,346 | ₩27,546 | ₩27,166 | ₩27,349 | +0.01% | 3.4천 |
|---|
| 2025.11.07 | ₩27,333 | ₩27,546 | ₩26,887 | ₩27,346 | +0.05% | 4.1천 |
|---|
| 2025.11.06 | ₩27,013 | ₩27,220 | ₩26,913 | ₩27,220 | +0.77% | 5.7천 |
|---|
| 2025.11.05 | ₩27,346 | ₩27,613 | ₩27,346 | ₩27,613 | +0.98% | 4.3천 |
|---|
| 2025.11.04 | ₩26,693 | ₩27,502 | ₩26,693 | ₩27,360 | +2.50% | 5.7천 |
|---|
| 2025.11.03 | ₩27,373 | ₩27,582 | ₩26,976 | ₩26,976 | -1.45% | 6.7천 |
|---|
| 2025.10.31 | ₩27,080 | ₩27,080 | ₩26,960 | ₩27,000 | -0.30% | 997 |
|---|
| 2025.10.30 | ₩27,023 | ₩27,084 | ₩27,023 | ₩27,080 | +0.21% | 1.8천 |
|---|
| 2025.10.29 | ₩27,480 | ₩27,480 | ₩27,013 | ₩27,013 | -1.70% | 3.3천 |
|---|
| 2025.10.28 | ₩27,600 | ₩27,600 | ₩27,543 | ₩27,543 | -0.20% | 401 |
|---|
| 2025.10.27 | ₩27,613 | ₩27,613 | ₩27,213 | ₩27,213 | -1.45% | 2천 |
|---|
| 2025.10.24 | ₩27,260 | ₩27,611 | ₩27,216 | ₩27,587 | +1.20% | 4천 |
|---|
| 2025.10.23 | ₩27,413 | ₩27,477 | ₩27,213 | ₩27,477 | +0.23% | 5.1천 |
|---|
| 2025.10.22 | ₩27,667 | ₩27,667 | ₩27,213 | ₩27,213 | -1.64% | 1.2천 |
|---|
| 2025.10.21 | ₩27,320 | ₩27,670 | ₩27,320 | ₩27,413 | +0.34% | 3.7천 |
|---|
| 2025.10.20 | ₩27,947 | ₩28,013 | ₩27,093 | ₩27,346 | -2.15% | 6.5천 |
|---|
| 2025.10.17 | ₩27,346 | ₩27,480 | ₩27,013 | ₩27,346 | 0.00% | 2.5천 |
|---|
| 2025.10.16 | ₩27,480 | ₩28,013 | ₩27,106 | ₩27,480 | 0.00% | 9.4천 |
|---|
| 2025.10.15 | ₩28,013 | ₩28,127 | ₩27,480 | ₩27,480 | -1.90% | 6.2천 |
|---|
| 2025.10.14 | ₩27,853 | ₩28,000 | ₩27,346 | ₩28,000 | +0.53% | 4.3천 |
|---|
| 2025.10.13 | ₩27,947 | ₩27,947 | ₩27,680 | ₩27,680 | -0.95% | 1.3천 |
|---|
| 2025.10.10 | ₩27,880 | ₩28,288 | ₩27,346 | ₩27,426 | -1.63% | 4.1천 |
|---|