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 | ₩34,800 | ₩34,934 | ₩33,723 | ₩34,055 | -2.14% | 4.3천 |
| 2026.10.08 | ₩33,864 | ₩34,278 | ₩33,797 | ₩34,278 | +1.23% | 1.7천 |
| 2026.10.07 | ₩34,212 | ₩34,800 | ₩33,703 | ₩34,340 | +0.37% | 3.5천 |
| 2026.10.06 | ₩34,934 | ₩34,934 | ₩34,185 | ₩34,245 | -1.97% | 2.1천 |
| 2026.10.05 | ₩34,493 | ₩35,039 | ₩34,493 | ₩35,033 | +1.57% | 4.9천 |
| 2026.10.02 | ₩35,095 | ₩35,095 | ₩34,493 | ₩34,493 | -1.72% | 3.2천 |
| 2026.10.01 | ₩36,808 | ₩36,808 | ₩34,431 | ₩35,235 | -4.27% | 1만 |
| 2026.09.30 | ₩37,946 | ₩37,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,670 |
| -6.00% |
| 1.2만 |
| 2026.09.29 | ₩36,139 | ₩36,340 | ₩34,914 | ₩35,871 | -0.74% | 1.2만 |
|---|
| 2026.09.28 | ₩34,158 | ₩35,537 | ₩33,997 | ₩35,135 | +2.86% | 3만 |
|---|
| 2026.09.25 | ₩38,147 | ₩38,147 | ₩37,223 | ₩37,573 | -1.50% | 1.7만 |
|---|
| 2026.09.24 | ₩35,322 | ₩42,925 | ₩35,015 | ₩38,361 | +8.60% | 10.7만 |
|---|
| 2026.09.23 | ₩34,693 | ₩35,108 | ₩34,406 | ₩35,095 | +1.16% | 1.3만 |
|---|
| 2026.09.22 | ₩34,640 | ₩34,693 | ₩34,533 | ₩34,693 | +0.15% | 2만 |
|---|
| 2026.09.21 | ₩34,091 | ₩34,747 | ₩33,964 | ₩34,533 | +1.30% | 2.5만 |
|---|
| 2026.09.18 | ₩34,024 | ₩34,024 | ₩33,865 | ₩33,917 | -0.32% | 3.2천 |
|---|
| 2026.09.17 | ₩33,703 | ₩34,024 | ₩33,703 | ₩33,870 | +0.50% | 5.5천 |
|---|
| 2026.09.16 | ₩33,984 | ₩33,997 | ₩33,690 | ₩33,690 | -0.87% | 3.1천 |
|---|
| 2026.09.15 | ₩33,857 | ₩33,959 | ₩33,777 | ₩33,777 | -0.24% | 2천 |
|---|
| 2026.09.14 | ₩33,864 | ₩33,971 | ₩33,663 | ₩33,971 | +0.32% | 1.2만 |
|---|
| 2026.09.11 | ₩33,864 | ₩33,971 | ₩33,863 | ₩33,910 | +0.14% | 1.6만 |
|---|
| 2026.09.10 | ₩33,971 | ₩33,971 | ₩33,678 | ₩33,797 | -0.51% | 4.9천 |
|---|
| 2026.09.09 | ₩33,930 | ₩33,930 | ₩33,890 | ₩33,890 | -0.12% | 2.1천 |
|---|
| 2026.09.08 | ₩33,730 | ₩33,854 | ₩33,649 | ₩33,854 | +0.37% | 1.1만 |
|---|
| 2026.09.04 | ₩33,663 | ₩33,663 | ₩33,442 | ₩33,663 | 0.00% | 3.2천 |
|---|
| 2026.09.03 | ₩33,355 | ₩33,636 | ₩33,289 | ₩33,462 | +0.32% | 4천 |
|---|
| 2026.09.02 | ₩33,328 | ₩33,489 | ₩33,158 | ₩33,288 | -0.12% | 2.9만 |
|---|
| 2026.09.01 | ₩33,730 | ₩33,730 | ₩33,061 | ₩33,208 | -1.55% | 5.1천 |
|---|
| 2026.08.31 | ₩33,328 | ₩33,865 | ₩32,873 | ₩33,756 | +1.29% | 2.8만 |
|---|
| 2026.08.28 | ₩32,927 | ₩33,315 | ₩32,927 | ₩32,980 | +0.16% | 4.5천 |
|---|
| 2026.08.27 | ₩32,927 | ₩33,315 | ₩32,927 | ₩33,061 | +0.41% | 7.2천 |
|---|
| 2026.08.26 | ₩32,940 | ₩33,261 | ₩32,940 | ₩33,214 | +0.83% | 6.4천 |
|---|
| 2026.08.25 | ₩32,910 | ₩33,133 | ₩32,793 | ₩33,060 | +0.46% | 2.9천 |
|---|
| 2026.08.24 | ₩32,994 | ₩33,391 | ₩32,860 | ₩32,953 | -0.12% | 1만 |
|---|
| 2026.08.21 | ₩32,953 | ₩33,190 | ₩32,793 | ₩32,994 | +0.12% | 1.4만 |
|---|
| 2026.08.20 | ₩32,994 | ₩32,994 | ₩32,684 | ₩32,793 | -0.61% | 7.4천 |
|---|
| 2026.08.19 | ₩32,672 | ₩32,994 | ₩32,672 | ₩32,940 | +0.82% | 9.4천 |
|---|
| 2026.08.18 | ₩32,257 | ₩32,699 | ₩32,257 | ₩32,664 | +1.26% | 3.8천 |
|---|
| 2026.08.17 | ₩32,592 | ₩32,659 | ₩32,565 | ₩32,659 | +0.21% | 6.5천 |
|---|
| 2026.08.14 | ₩32,659 | ₩32,726 | ₩32,458 | ₩32,552 | -0.33% | 4.1천 |
|---|
| 2026.08.13 | ₩32,592 | ₩32,779 | ₩32,525 | ₩32,726 | +0.41% | 8천 |
|---|
| 2026.08.12 | ₩32,458 | ₩32,525 | ₩32,324 | ₩32,525 | +0.21% | 9.5천 |
|---|
| 2026.08.11 | ₩32,659 | ₩32,659 | ₩32,337 | ₩32,418 | -0.74% | 3.8천 |
|---|
| 2026.08.10 | ₩32,552 | ₩32,552 | ₩32,498 | ₩32,498 | -0.16% | 2.7천 |
|---|
| 2026.08.07 | ₩32,298 | ₩32,525 | ₩32,182 | ₩32,445 | +0.46% | 3.5천 |
|---|
| 2026.08.06 | ₩32,485 | ₩32,525 | ₩32,298 | ₩32,298 | -0.58% | 2천 |
|---|
| 2026.08.05 | ₩32,753 | ₩32,753 | ₩32,150 | ₩32,578 | -0.53% | 3.6천 |
|---|
| 2026.08.04 | ₩32,356 | ₩32,753 | ₩32,271 | ₩32,753 | +1.23% | 2.4만 |
|---|
| 2026.08.03 | ₩32,659 | ₩32,659 | ₩32,124 | ₩32,399 | -0.80% | 6.7천 |
|---|
| 2026.07.31 | ₩32,391 | ₩32,726 | ₩32,124 | ₩32,571 | +0.55% | 1.4만 |
|---|
| 2026.07.30 | ₩32,124 | ₩32,359 | ₩32,124 | ₩32,336 | +0.66% | 3.2천 |
|---|
| 2026.07.29 | ₩32,124 | ₩32,324 | ₩32,124 | ₩32,324 | +0.62% | 4.5천 |
|---|
| 2026.07.28 | ₩32,217 | ₩32,257 | ₩31,956 | ₩32,070 | -0.46% | 1만 |
|---|
| 2026.07.27 | ₩32,324 | ₩32,324 | ₩31,454 | ₩32,030 | -0.91% | 7.6천 |
|---|
| 2026.07.24 | ₩32,003 | ₩32,164 | ₩31,990 | ₩31,990 | -0.04% | 6.1천 |
|---|
| 2026.07.23 | ₩32,311 | ₩32,324 | ₩31,898 | ₩31,990 | -0.99% | 7.4천 |
|---|
| 2026.07.22 | ₩32,324 | ₩32,324 | ₩32,191 | ₩32,311 | -0.04% | 3.4천 |
|---|
| 2026.07.21 | ₩32,378 | ₩32,378 | ₩32,257 | ₩32,282 | -0.30% | 4.7천 |
|---|
| 2026.07.20 | ₩32,324 | ₩32,458 | ₩32,291 | ₩32,311 | -0.04% | 3.8천 |
|---|
| 2026.07.17 | ₩32,659 | ₩32,659 | ₩32,391 | ₩32,391 | -0.82% | 5.2천 |
|---|
| 2026.07.16 | ₩32,284 | ₩32,552 | ₩32,257 | ₩32,552 | +0.83% | 5.1천 |
|---|
| 2026.07.15 | ₩32,525 | ₩32,592 | ₩32,258 | ₩32,492 | -0.10% | 7.7천 |
|---|
| 2026.07.14 | ₩32,659 | ₩32,659 | ₩32,458 | ₩32,503 | -0.48% | 2.9천 |
|---|
| 2026.07.13 | ₩32,659 | ₩32,672 | ₩32,258 | ₩32,659 | 0.00% | 5.1천 |
|---|
| 2026.07.10 | ₩32,458 | ₩32,625 | ₩32,458 | ₩32,625 | +0.52% | 2.7천 |
|---|
| 2026.07.09 | ₩32,324 | ₩32,525 | ₩32,324 | ₩32,364 | +0.12% | 5.3천 |
|---|
| 2026.07.08 | ₩32,351 | ₩32,793 | ₩32,190 | ₩32,331 | -0.06% | 1.3만 |
|---|
| 2026.07.07 | ₩32,284 | ₩32,298 | ₩32,124 | ₩32,298 | +0.04% | 2.2천 |
|---|
| 2026.07.06 | ₩32,512 | ₩32,599 | ₩32,107 | ₩32,324 | -0.58% | 1.1만 |
|---|
| 2026.07.02 | ₩32,927 | ₩32,994 | ₩32,150 | ₩32,525 | -1.22% | 8.4천 |
|---|
| 2026.07.01 | ₩33,542 | ₩33,542 | ₩32,552 | ₩32,980 | -1.68% | 6.2천 |
|---|
| 2026.06.30 | ₩33,797 | ₩33,797 | ₩33,395 | ₩33,756 | -0.12% | 1만 |
|---|
| 2026.06.29 | ₩34,051 | ₩34,051 | ₩33,462 | ₩33,596 | -1.34% | 1.3만 |
|---|
| 2026.06.26 | ₩32,820 | ₩34,131 | ₩32,820 | ₩33,395 | +1.75% | 8.9천 |
|---|
| 2026.06.25 | ₩34,533 | ₩34,533 | ₩33,629 | ₩33,783 | -2.17% | 3.2천 |
|---|
| 2026.06.24 | ₩33,395 | ₩33,981 | ₩33,342 | ₩33,502 | +0.32% | 5천 |
|---|
| 2026.06.23 | ₩32,820 | ₩33,462 | ₩32,820 | ₩33,261 | +1.35% | 4.2천 |
|---|
| 2026.06.22 | ₩32,753 | ₩33,047 | ₩32,753 | ₩32,793 | +0.12% | 5.1천 |
|---|
| 2026.06.18 | ₩32,739 | ₩32,780 | ₩32,659 | ₩32,692 | -0.14% | 2.8천 |
|---|
| 2026.06.17 | ₩32,458 | ₩32,779 | ₩32,458 | ₩32,659 | +0.62% | 3.5천 |
|---|
| 2026.06.16 | ₩32,391 | ₩32,728 | ₩32,338 | ₩32,338 | -0.17% | 6.6천 |
|---|
| 2026.06.15 | ₩32,779 | ₩32,793 | ₩32,667 | ₩32,793 | +0.04% | 2.1천 |
|---|
| 2026.06.12 | ₩32,766 | ₩32,793 | ₩32,726 | ₩32,726 | -0.12% | 3천 |
|---|
| 2026.06.11 | ₩32,257 | ₩32,793 | ₩32,257 | ₩32,659 | +1.24% | 3.6천 |
|---|
| 2026.06.10 | ₩32,110 | ₩32,886 | ₩32,110 | ₩32,860 | +2.33% | 3.5천 |
|---|
| 2026.06.09 | ₩32,391 | ₩32,873 | ₩32,391 | ₩32,793 | +1.24% | 4.1천 |
|---|
| 2026.06.08 | ₩32,886 | ₩32,886 | ₩32,358 | ₩32,358 | -1.61% | 9.3천 |
|---|
| 2026.06.05 | ₩32,659 | ₩32,886 | ₩31,923 | ₩32,472 | -0.57% | 9.1천 |
|---|
| 2026.06.04 | ₩32,110 | ₩32,592 | ₩32,047 | ₩32,338 | +0.71% | 7.2천 |
|---|
| 2026.06.03 | ₩32,070 | ₩32,124 | ₩31,990 | ₩32,114 | +0.14% | 4.2천 |
|---|
| 2026.06.02 | ₩32,124 | ₩32,124 | ₩31,923 | ₩32,023 | -0.31% | 7.3천 |
|---|
| 2026.06.01 | ₩31,950 | ₩32,124 | ₩31,926 | ₩32,124 | +0.54% | 4.5천 |
|---|
| 2026.05.29 | ₩32,311 | ₩32,311 | ₩31,896 | ₩32,231 | -0.25% | 6천 |
|---|
| 2026.05.28 | ₩32,124 | ₩32,458 | ₩32,124 | ₩32,124 | 0.00% | 9천 |
|---|
| 2026.05.27 | ₩32,458 | ₩32,458 | ₩32,190 | ₩32,204 | -0.78% | 3천 |
|---|
| 2026.05.26 | ₩32,659 | ₩32,659 | ₩32,472 | ₩32,525 | -0.41% | 7.3천 |
|---|
| 2026.05.22 | ₩32,625 | ₩32,793 | ₩32,605 | ₩32,793 | +0.51% | 2.1천 |
|---|
| 2026.05.21 | ₩32,699 | ₩32,793 | ₩32,458 | ₩32,793 | +0.29% | 1만 |
|---|
| 2026.05.20 | ₩32,525 | ₩32,625 | ₩32,190 | ₩32,431 | -0.29% | 3.8천 |
|---|
| 2026.05.19 | ₩31,856 | ₩32,525 | ₩31,722 | ₩32,525 | +2.10% | 4.3천 |
|---|
| 2026.05.18 | ₩31,856 | ₩32,821 | ₩31,856 | ₩32,324 | +1.47% | 5.5천 |
|---|
| 2026.05.15 | ₩32,070 | ₩32,124 | ₩31,856 | ₩31,990 | -0.25% | 3.2천 |
|---|
| 2026.05.14 | ₩31,990 | ₩32,434 | ₩31,789 | ₩32,124 | +0.42% | 6.6천 |
|---|
| 2026.05.13 | ₩32,150 | ₩32,190 | ₩31,990 | ₩32,110 | -0.12% | 3.2천 |
|---|
| 2026.05.12 | ₩32,124 | ₩32,157 | ₩31,990 | ₩32,157 | +0.10% | 2.1천 |
|---|
| 2026.05.11 | ₩32,311 | ₩32,358 | ₩31,990 | ₩32,037 | -0.85% | 6천 |
|---|
| 2026.05.08 | ₩32,190 | ₩32,518 | ₩32,003 | ₩32,003 | -0.58% | 1.6만 |
|---|
| 2026.05.07 | ₩32,190 | ₩32,538 | ₩31,923 | ₩32,298 | +0.33% | 5.2천 |
|---|
| 2026.05.06 | ₩32,458 | ₩32,458 | ₩31,990 | ₩32,223 | -0.72% | 1.7만 |
|---|
| 2026.05.05 | ₩32,525 | ₩32,592 | ₩32,391 | ₩32,391 | -0.41% | 1만 |
|---|
| 2026.05.04 | ₩32,472 | ₩32,525 | ₩32,331 | ₩32,351 | -0.37% | 3.8천 |
|---|
| 2026.05.01 | ₩32,271 | ₩32,525 | ₩32,137 | ₩32,332 | +0.19% | 1.4천 |
|---|
| 2026.04.30 | ₩32,860 | ₩32,860 | ₩32,124 | ₩32,418 | -1.34% | 6.8천 |
|---|
| 2026.04.29 | ₩32,565 | ₩32,927 | ₩32,391 | ₩32,391 | -0.53% | 8.7천 |
|---|
| 2026.04.28 | ₩32,391 | ₩32,726 | ₩32,391 | ₩32,612 | +0.68% | 3.8천 |
|---|
| 2026.04.27 | ₩32,124 | ₩32,793 | ₩32,124 | ₩32,793 | +2.08% | 5.5천 |
|---|
| 2026.04.24 | ₩32,806 | ₩32,900 | ₩32,458 | ₩32,823 | +0.05% | 7.4천 |
|---|
| 2026.04.23 | ₩32,559 | ₩32,625 | ₩32,458 | ₩32,565 | +0.02% | 2.8천 |
|---|
| 2026.04.22 | ₩32,913 | ₩32,913 | ₩31,883 | ₩32,324 | -1.79% | 7.3천 |
|---|
| 2026.04.21 | ₩32,739 | ₩32,793 | ₩32,458 | ₩32,766 | +0.08% | 3.1천 |
|---|
| 2026.04.20 | ₩32,793 | ₩32,793 | ₩32,124 | ₩32,545 | -0.75% | 4.6천 |
|---|
| 2026.04.17 | ₩32,860 | ₩32,913 | ₩32,124 | ₩32,458 | -1.22% | 9.4천 |
|---|
| 2026.04.16 | ₩32,726 | ₩32,793 | ₩31,883 | ₩32,659 | -0.20% | 1만 |
|---|
| 2026.04.15 | ₩33,288 | ₩33,288 | ₩32,793 | ₩33,127 | -0.48% | 5.2천 |
|---|
| 2026.04.14 | ₩33,060 | ₩33,422 | ₩32,779 | ₩33,194 | +0.40% | 7천 |
|---|
| 2026.04.13 | ₩32,137 | ₩33,127 | ₩32,137 | ₩33,127 | +3.08% | 2.9천 |
|---|
| 2026.04.10 | ₩32,820 | ₩33,261 | ₩32,418 | ₩32,820 | 0.00% | 7.9천 |
|---|
| 2026.04.09 | ₩33,797 | ₩33,797 | ₩32,391 | ₩32,927 | -2.57% | 1.7만 |
|---|
| 2026.04.08 | ₩32,124 | ₩33,047 | ₩32,124 | ₩32,425 | +0.94% | 3.2천 |
|---|
| 2026.04.07 | ₩33,408 | ₩33,609 | ₩31,856 | ₩32,157 | -3.75% | 1.1만 |
|---|
| 2026.04.06 | ₩33,542 | ₩34,021 | ₩32,124 | ₩33,060 | -1.44% | 1.3만 |
|---|
| 2026.04.02 | ₩34,131 | ₩34,131 | ₩32,699 | ₩33,462 | -1.96% | 9.4천 |
|---|
| 2026.04.01 | ₩33,730 | ₩34,640 | ₩33,435 | ₩33,830 | +0.30% | 1.6만 |
|---|
| 2026.03.31 | ₩35,336 | ₩35,336 | ₩33,997 | ₩35,001 | -0.95% | 1.5만 |
|---|
| 2026.03.30 | ₩34,051 | ₩35,349 | ₩34,051 | ₩35,349 | +3.81% | 4.8만 |
|---|
| 2026.03.27 | ₩33,797 | ₩34,118 | ₩33,723 | ₩33,864 | +0.20% | 1.6만 |
|---|
| 2026.03.26 | ₩33,930 | ₩34,131 | ₩33,462 | ₩33,820 | -0.32% | 6.7천 |
|---|
| 2026.03.25 | ₩34,399 | ₩34,399 | ₩32,124 | ₩33,462 | -2.72% | 1.1만 |
|---|
| 2026.03.24 | ₩34,104 | ₩34,118 | ₩33,060 | ₩34,038 | -0.20% | 1.1만 |
|---|
| 2026.03.23 | ₩32,271 | ₩34,466 | ₩32,124 | ₩34,131 | +5.77% | 2.5만 |
|---|
| 2026.03.20 | ₩31,802 | ₩32,124 | ₩31,145 | ₩32,124 | +1.01% | 1.7만 |
|---|
| 2026.03.19 | ₩30,785 | ₩31,722 | ₩30,785 | ₩31,421 | +2.07% | 2.5천 |
|---|
| 2026.03.18 | ₩31,521 | ₩31,521 | ₩31,159 | ₩31,254 | -0.85% | 1.7천 |
|---|
| 2026.03.17 | ₩30,745 | ₩31,588 | ₩30,617 | ₩31,254 | +1.65% | 3.2천 |
|---|
| 2026.03.16 | ₩31,588 | ₩31,588 | ₩30,752 | ₩30,752 | -2.65% | 1.4만 |
|---|
| 2026.03.13 | ₩31,053 | ₩31,588 | ₩30,517 | ₩30,919 | -0.43% | 1.7만 |
|---|
| 2026.03.12 | ₩31,039 | ₩31,039 | ₩29,781 | ₩30,651 | -1.25% | 1.2만 |
|---|
| 2026.03.11 | ₩31,026 | ₩31,026 | ₩30,370 | ₩30,383 | -2.07% | 5.7천 |
|---|
| 2026.03.10 | ₩32,472 | ₩32,472 | ₩29,714 | ₩30,517 | -6.02% | 2.6만 |
|---|
| 2026.03.09 | ₩33,797 | ₩33,797 | ₩32,391 | ₩32,579 | -3.60% | 1.4만 |
|---|
| 2026.03.06 | ₩34,118 | ₩34,118 | ₩33,331 | ₩33,730 | -1.14% | 2.4천 |
|---|
| 2026.03.05 | ₩34,452 | ₩34,452 | ₩33,101 | ₩33,930 | -1.52% | 1.2만 |
|---|
| 2026.03.04 | ₩33,475 | ₩34,613 | ₩33,475 | ₩34,188 | +2.13% | 1.6만 |
|---|
| 2026.03.03 | ₩33,462 | ₩34,800 | ₩32,687 | ₩34,004 | +1.62% | 1.8만 |
|---|
| 2026.03.02 | ₩31,789 | ₩33,214 | ₩31,722 | ₩33,181 | +4.38% | 1.7만 |
|---|
| 2026.02.27 | ₩31,441 | ₩31,829 | ₩31,441 | ₩31,829 | +1.23% | 1.8만 |
|---|
| 2026.02.26 | ₩31,441 | ₩31,454 | ₩31,220 | ₩31,454 | +0.04% | 4.2천 |
|---|
| 2026.02.25 | ₩31,334 | ₩31,334 | ₩31,187 | ₩31,187 | -0.47% | 2천 |
|---|
| 2026.02.24 | ₩31,347 | ₩31,347 | ₩30,986 | ₩31,320 | -0.09% | 8.6천 |
|---|
| 2026.02.23 | ₩31,254 | ₩31,361 | ₩30,986 | ₩31,254 | 0.00% | 8.6천 |
|---|
| 2026.02.20 | ₩31,120 | ₩31,146 | ₩30,919 | ₩30,919 | -0.65% | 5.2천 |
|---|
| 2026.02.19 | ₩31,160 | ₩31,187 | ₩31,120 | ₩31,120 | -0.13% | 3.4천 |
|---|
| 2026.02.18 | ₩31,146 | ₩31,374 | ₩31,137 | ₩31,173 | +0.09% | 1.2만 |
|---|
| 2026.02.17 | ₩31,146 | ₩31,146 | ₩31,049 | ₩31,146 | 0.00% | 3.9천 |
|---|
| 2026.02.13 | ₩31,240 | ₩31,240 | ₩31,053 | ₩31,146 | -0.30% | 7.8천 |
|---|
| 2026.02.12 | ₩31,187 | ₩31,187 | ₩30,959 | ₩31,120 | -0.21% | 2.1천 |
|---|
| 2026.02.11 | ₩31,160 | ₩31,160 | ₩30,839 | ₩30,972 | -0.60% | 3.1천 |
|---|
| 2026.02.10 | ₩30,986 | ₩31,173 | ₩30,966 | ₩31,046 | +0.19% | 3.6천 |
|---|
| 2026.02.09 | ₩31,120 | ₩31,120 | ₩30,691 | ₩30,952 | -0.54% | 4.1천 |
|---|
| 2026.02.06 | ₩30,986 | ₩31,093 | ₩29,830 | ₩30,986 | 0.00% | 5.9천 |
|---|
| 2026.02.05 | ₩28,697 | ₩31,454 | ₩28,697 | ₩30,785 | +7.28% | 2만 |
|---|
| 2026.02.04 | ₩28,617 | ₩28,684 | ₩28,575 | ₩28,684 | +0.23% | 9천 |
|---|
| 2026.02.03 | ₩28,295 | ₩28,617 | ₩28,109 | ₩28,617 | +1.14% | 1.7만 |
|---|
| 2026.02.02 | ₩28,376 | ₩28,563 | ₩28,108 | ₩28,496 | +0.42% | 1.6만 |
|---|
| 2026.01.30 | ₩28,536 | ₩28,536 | ₩27,974 | ₩27,974 | -1.97% | 4천 |
|---|
| 2026.01.29 | ₩28,014 | ₩28,536 | ₩27,466 | ₩27,988 | -0.10% | 1.7만 |
|---|
| 2026.01.28 | ₩28,376 | ₩28,376 | ₩28,182 | ₩28,376 | -0.00% | 1.9천 |
|---|
| 2026.01.27 | ₩28,429 | ₩28,490 | ₩27,976 | ₩28,349 | -0.28% | 2.7천 |
|---|
| 2026.01.26 | ₩28,536 | ₩28,536 | ₩27,814 | ₩28,285 | -0.88% | 8.1천 |
|---|
| 2026.01.23 | ₩28,340 | ₩28,536 | ₩28,146 | ₩28,536 | +0.69% | 1.4천 |
|---|
| 2026.01.22 | ₩28,108 | ₩28,229 | ₩27,834 | ₩28,188 | +0.29% | 5.2천 |
|---|
| 2026.01.21 | ₩28,322 | ₩28,429 | ₩27,840 | ₩27,958 | -1.29% | 7.1천 |
|---|
| 2026.01.20 | ₩28,483 | ₩28,550 | ₩28,108 | ₩28,322 | -0.56% | 1.8만 |
|---|
| 2026.01.16 | ₩27,961 | ₩28,229 | ₩27,835 | ₩28,034 | +0.26% | 8.6천 |
|---|
| 2026.01.15 | ₩27,974 | ₩28,187 | ₩27,774 | ₩28,108 | +0.48% | 6.9천 |
|---|
| 2026.01.14 | ₩27,974 | ₩27,974 | ₩27,840 | ₩27,840 | -0.48% | 7.3천 |
|---|
| 2026.01.13 | ₩28,175 | ₩28,175 | ₩27,974 | ₩27,974 | -0.71% | 1.5천 |
|---|
| 2026.01.12 | ₩27,867 | ₩27,974 | ₩27,867 | ₩27,974 | +0.38% | 1.9천 |
|---|
| 2026.01.09 | ₩27,907 | ₩28,309 | ₩27,840 | ₩27,867 | -0.14% | 4.1천 |
|---|
| 2026.01.08 | ₩28,108 | ₩28,108 | ₩27,439 | ₩27,707 | -1.43% | 7.4천 |
|---|
| 2026.01.07 | ₩28,443 | ₩28,443 | ₩28,032 | ₩28,113 | -1.16% | 2.8천 |
|---|
| 2026.01.06 | ₩27,546 | ₩28,295 | ₩27,452 | ₩28,295 | +2.72% | 2.1천 |
|---|
| 2026.01.05 | ₩28,108 | ₩28,197 | ₩27,305 | ₩27,753 | -1.26% | 5.9천 |
|---|
| 2026.01.02 | ₩27,693 | ₩27,840 | ₩27,372 | ₩27,840 | +0.53% | 6.7천 |
|---|
| 2025.12.31 | ₩27,707 | ₩28,108 | ₩27,707 | ₩28,041 | +1.21% | 1.1만 |
|---|
| 2025.12.30 | ₩27,693 | ₩27,693 | ₩27,573 | ₩27,680 | -0.05% | 9.3천 |
|---|
| 2025.12.29 | ₩27,439 | ₩27,707 | ₩27,439 | ₩27,680 | +0.88% | 9.5천 |
|---|
| 2025.12.26 | ₩27,466 | ₩27,479 | ₩27,305 | ₩27,466 | 0.00% | 3.8천 |
|---|
| 2025.12.24 | ₩27,412 | ₩27,439 | ₩27,310 | ₩27,439 | +0.10% | 3.4천 |
|---|
| 2025.12.23 | ₩27,412 | ₩27,412 | ₩27,272 | ₩27,332 | -0.29% | 2.9천 |
|---|
| 2025.12.22 | ₩27,171 | ₩27,372 | ₩27,171 | ₩27,372 | +0.74% | 1.7천 |
|---|
| 2025.12.19 | ₩27,272 | ₩27,272 | ₩27,272 | ₩27,272 | 0.00% | 1.2천 |
|---|
| 2025.12.18 | ₩27,171 | ₩27,372 | ₩27,154 | ₩27,372 | +0.74% | 1.6만 |
|---|
| 2025.12.17 | ₩27,051 | ₩27,238 | ₩27,051 | ₩27,118 | +0.25% | 3.2천 |
|---|
| 2025.12.16 | ₩27,185 | ₩27,211 | ₩27,077 | ₩27,104 | -0.29% | 1.5만 |
|---|
| 2025.12.15 | ₩27,185 | ₩27,248 | ₩27,185 | ₩27,238 | +0.20% | 1.6만 |
|---|
| 2025.12.12 | ₩27,051 | ₩27,219 | ₩27,051 | ₩27,185 | +0.49% | 2.9천 |
|---|
| 2025.12.11 | ₩27,037 | ₩27,303 | ₩27,037 | ₩27,303 | +0.98% | 2.6천 |
|---|
| 2025.12.10 | ₩27,225 | ₩27,282 | ₩27,037 | ₩27,037 | -0.69% | 2.9천 |
|---|
| 2025.12.09 | ₩27,139 | ₩27,158 | ₩26,903 | ₩27,051 | -0.33% | 6.5천 |
|---|
| 2025.12.08 | ₩27,278 | ₩27,278 | ₩26,970 | ₩27,104 | -0.64% | 4.2천 |
|---|
| 2025.12.05 | ₩26,756 | ₩27,024 | ₩26,756 | ₩26,970 | +0.80% | 5.8천 |
|---|
| 2025.12.04 | ₩26,830 | ₩26,967 | ₩26,770 | ₩26,967 | +0.51% | 4.3천 |
|---|
| 2025.12.03 | ₩26,970 | ₩27,056 | ₩26,803 | ₩26,803 | -0.62% | 5.3천 |
|---|
| 2025.12.02 | ₩26,890 | ₩27,166 | ₩26,770 | ₩26,997 | +0.40% | 7.5천 |
|---|
| 2025.12.01 | ₩27,270 | ₩27,270 | ₩26,770 | ₩26,897 | -1.37% | 8.8천 |
|---|
| 2025.11.28 | ₩27,011 | ₩27,011 | ₩27,011 | ₩27,011 | 0.00% | 271 |
|---|
| 2025.11.26 | ₩27,318 | ₩27,318 | ₩27,022 | ₩27,022 | -1.08% | 682 |
|---|
| 2025.11.25 | ₩27,238 | ₩27,238 | ₩26,903 | ₩26,903 | -1.23% | 4.7천 |
|---|
| 2025.11.24 | ₩26,850 | ₩27,104 | ₩26,850 | ₩27,104 | +0.95% | 1.9천 |
|---|
| 2025.11.21 | ₩27,479 | ₩27,479 | ₩26,783 | ₩27,011 | -1.70% | 3.1천 |
|---|
| 2025.11.20 | ₩27,305 | ₩27,305 | ₩26,783 | ₩26,783 | -1.91% | 1.1만 |
|---|
| 2025.11.19 | ₩26,850 | ₩27,238 | ₩26,796 | ₩27,171 | +1.20% | 8.8천 |
|---|
| 2025.11.18 | ₩27,225 | ₩27,225 | ₩26,783 | ₩26,850 | -1.38% | 5.8천 |
|---|
| 2025.11.17 | ₩27,439 | ₩27,439 | ₩26,783 | ₩27,158 | -1.02% | 1.2만 |
|---|
| 2025.11.14 | ₩27,332 | ₩27,466 | ₩27,104 | ₩27,439 | +0.39% | 8천 |
|---|
| 2025.11.13 | ₩27,439 | ₩27,526 | ₩27,345 | ₩27,463 | +0.09% | 2.5천 |
|---|
| 2025.11.12 | ₩27,584 | ₩27,613 | ₩27,318 | ₩27,505 | -0.29% | 2.2천 |
|---|
| 2025.11.11 | ₩27,640 | ₩27,640 | ₩27,318 | ₩27,599 | -0.15% | 4천 |
|---|
| 2025.11.10 | ₩27,439 | ₩27,640 | ₩27,258 | ₩27,442 | +0.01% | 3.4천 |
|---|
| 2025.11.07 | ₩27,425 | ₩27,640 | ₩26,978 | ₩27,439 | +0.05% | 4.1천 |
|---|
| 2025.11.06 | ₩27,104 | ₩27,312 | ₩27,004 | ₩27,312 | +0.77% | 5.7천 |
|---|
| 2025.11.05 | ₩27,439 | ₩27,707 | ₩27,439 | ₩27,707 | +0.98% | 4.3천 |
|---|
| 2025.11.04 | ₩26,783 | ₩27,595 | ₩26,783 | ₩27,452 | +2.50% | 5.7천 |
|---|
| 2025.11.03 | ₩27,466 | ₩27,675 | ₩27,067 | ₩27,067 | -1.45% | 6.7천 |
|---|
| 2025.10.31 | ₩27,171 | ₩27,171 | ₩27,051 | ₩27,091 | -0.30% | 997 |
|---|
| 2025.10.30 | ₩27,114 | ₩27,175 | ₩27,114 | ₩27,171 | +0.21% | 1.8천 |
|---|
| 2025.10.29 | ₩27,573 | ₩27,573 | ₩27,104 | ₩27,104 | -1.70% | 3.3천 |
|---|
| 2025.10.28 | ₩27,693 | ₩27,693 | ₩27,636 | ₩27,636 | -0.20% | 401 |
|---|
| 2025.10.27 | ₩27,707 | ₩27,707 | ₩27,305 | ₩27,305 | -1.45% | 2천 |
|---|
| 2025.10.24 | ₩27,352 | ₩27,705 | ₩27,308 | ₩27,680 | +1.20% | 4천 |
|---|
| 2025.10.23 | ₩27,506 | ₩27,570 | ₩27,305 | ₩27,570 | +0.23% | 5.1천 |
|---|
| 2025.10.22 | ₩27,760 | ₩27,760 | ₩27,305 | ₩27,305 | -1.64% | 1.2천 |
|---|
| 2025.10.21 | ₩27,412 | ₩27,764 | ₩27,412 | ₩27,506 | +0.34% | 3.7천 |
|---|
| 2025.10.20 | ₩28,041 | ₩28,108 | ₩27,185 | ₩27,439 | -2.15% | 6.5천 |
|---|
| 2025.10.17 | ₩27,439 | ₩27,573 | ₩27,104 | ₩27,439 | 0.00% | 2.5천 |
|---|
| 2025.10.16 | ₩27,573 | ₩28,108 | ₩27,198 | ₩27,573 | 0.00% | 9.4천 |
|---|
| 2025.10.15 | ₩28,108 | ₩28,222 | ₩27,573 | ₩27,573 | -1.90% | 6.2천 |
|---|
| 2025.10.14 | ₩27,947 | ₩28,095 | ₩27,439 | ₩28,095 | +0.53% | 4.3천 |
|---|
| 2025.10.13 | ₩28,041 | ₩28,041 | ₩27,773 | ₩27,773 | -0.95% | 1.3천 |
|---|
| 2025.10.10 | ₩27,974 | ₩28,383 | ₩27,439 | ₩27,519 | -1.63% | 4.1천 |
|---|