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 | ₩34,813 | ₩34,947 | ₩33,735 | ₩34,067 | -2.14% | 4.3천 |
| 2026.10.08 | ₩33,876 | ₩34,291 | ₩33,809 | ₩34,291 | +1.23% | 1.7천 |
| 2026.10.07 | ₩34,224 | ₩34,813 | ₩33,716 | ₩34,352 | +0.37% | 3.5천 |
| 2026.10.06 | ₩34,947 | ₩34,947 | ₩34,198 | ₩34,258 | -1.97% | 2.1천 |
| 2026.10.05 | ₩34,506 | ₩35,052 | ₩34,506 | ₩35,046 | +1.57% | 4.9천 |
| 2026.10.02 | ₩35,108 | ₩35,108 | ₩34,506 | ₩34,506 | -1.72% | 3.2천 |
| 2026.10.01 | ₩36,822 | ₩36,822 | ₩34,444 | ₩35,249 | -4.27% | 1만 |
| 2026.09.30 | ₩37,960 | ₩37,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,684 |
| -6.00% |
| 1.2만 |
| 2026.09.29 | ₩36,152 | ₩36,353 | ₩34,927 | ₩35,885 | -0.74% | 1.2만 |
|---|
| 2026.09.28 | ₩34,171 | ₩35,550 | ₩34,010 | ₩35,148 | +2.86% | 3만 |
|---|
| 2026.09.25 | ₩38,161 | ₩38,161 | ₩37,237 | ₩37,587 | -1.50% | 1.7만 |
|---|
| 2026.09.24 | ₩35,336 | ₩42,941 | ₩35,028 | ₩38,375 | +8.60% | 10.7만 |
|---|
| 2026.09.23 | ₩34,706 | ₩35,121 | ₩34,418 | ₩35,108 | +1.16% | 1.3만 |
|---|
| 2026.09.22 | ₩34,653 | ₩34,706 | ₩34,546 | ₩34,706 | +0.15% | 2만 |
|---|
| 2026.09.21 | ₩34,104 | ₩34,760 | ₩33,977 | ₩34,546 | +1.30% | 2.5만 |
|---|
| 2026.09.18 | ₩34,037 | ₩34,037 | ₩33,878 | ₩33,930 | -0.32% | 3.2천 |
|---|
| 2026.09.17 | ₩33,716 | ₩34,037 | ₩33,716 | ₩33,883 | +0.50% | 5.5천 |
|---|
| 2026.09.16 | ₩33,997 | ₩34,010 | ₩33,702 | ₩33,702 | -0.87% | 3.1천 |
|---|
| 2026.09.15 | ₩33,869 | ₩33,972 | ₩33,789 | ₩33,789 | -0.24% | 2천 |
|---|
| 2026.09.14 | ₩33,876 | ₩33,983 | ₩33,675 | ₩33,983 | +0.32% | 1.2만 |
|---|
| 2026.09.11 | ₩33,876 | ₩33,983 | ₩33,876 | ₩33,923 | +0.14% | 1.6만 |
|---|
| 2026.09.10 | ₩33,983 | ₩33,983 | ₩33,691 | ₩33,809 | -0.51% | 4.9천 |
|---|
| 2026.09.09 | ₩33,943 | ₩33,943 | ₩33,903 | ₩33,903 | -0.12% | 2.1천 |
|---|
| 2026.09.08 | ₩33,742 | ₩33,867 | ₩33,662 | ₩33,867 | +0.37% | 1.1만 |
|---|
| 2026.09.04 | ₩33,675 | ₩33,675 | ₩33,454 | ₩33,675 | 0.00% | 3.2천 |
|---|
| 2026.09.03 | ₩33,367 | ₩33,649 | ₩33,302 | ₩33,475 | +0.32% | 4천 |
|---|
| 2026.09.02 | ₩33,341 | ₩33,501 | ₩33,170 | ₩33,300 | -0.12% | 2.9만 |
|---|
| 2026.09.01 | ₩33,742 | ₩33,742 | ₩33,073 | ₩33,220 | -1.55% | 5.1천 |
|---|
| 2026.08.31 | ₩33,341 | ₩33,878 | ₩32,885 | ₩33,769 | +1.29% | 2.8만 |
|---|
| 2026.08.28 | ₩32,939 | ₩33,327 | ₩32,939 | ₩32,992 | +0.16% | 4.5천 |
|---|
| 2026.08.27 | ₩32,939 | ₩33,327 | ₩32,939 | ₩33,073 | +0.41% | 7.2천 |
|---|
| 2026.08.26 | ₩32,952 | ₩33,274 | ₩32,952 | ₩33,226 | +0.83% | 6.4천 |
|---|
| 2026.08.25 | ₩32,922 | ₩33,146 | ₩32,805 | ₩33,073 | +0.46% | 2.9천 |
|---|
| 2026.08.24 | ₩33,006 | ₩33,404 | ₩32,872 | ₩32,966 | -0.12% | 1만 |
|---|
| 2026.08.21 | ₩32,966 | ₩33,203 | ₩32,805 | ₩33,006 | +0.12% | 1.4만 |
|---|
| 2026.08.20 | ₩33,006 | ₩33,006 | ₩32,696 | ₩32,805 | -0.61% | 7.4천 |
|---|
| 2026.08.19 | ₩32,685 | ₩33,006 | ₩32,685 | ₩32,952 | +0.82% | 9.4천 |
|---|
| 2026.08.18 | ₩32,269 | ₩32,711 | ₩32,269 | ₩32,676 | +1.26% | 3.8천 |
|---|
| 2026.08.17 | ₩32,604 | ₩32,671 | ₩32,577 | ₩32,671 | +0.21% | 6.5천 |
|---|
| 2026.08.14 | ₩32,671 | ₩32,738 | ₩32,470 | ₩32,564 | -0.33% | 4.1천 |
|---|
| 2026.08.13 | ₩32,604 | ₩32,792 | ₩32,537 | ₩32,738 | +0.41% | 8천 |
|---|
| 2026.08.12 | ₩32,470 | ₩32,537 | ₩32,336 | ₩32,537 | +0.21% | 9.5천 |
|---|
| 2026.08.11 | ₩32,671 | ₩32,671 | ₩32,349 | ₩32,430 | -0.74% | 3.8천 |
|---|
| 2026.08.10 | ₩32,564 | ₩32,564 | ₩32,510 | ₩32,510 | -0.16% | 2.7천 |
|---|
| 2026.08.07 | ₩32,310 | ₩32,537 | ₩32,194 | ₩32,457 | +0.46% | 3.5천 |
|---|
| 2026.08.06 | ₩32,497 | ₩32,537 | ₩32,310 | ₩32,310 | -0.58% | 2천 |
|---|
| 2026.08.05 | ₩32,765 | ₩32,765 | ₩32,162 | ₩32,591 | -0.53% | 3.6천 |
|---|
| 2026.08.04 | ₩32,368 | ₩32,765 | ₩32,283 | ₩32,765 | +1.23% | 2.4만 |
|---|
| 2026.08.03 | ₩32,671 | ₩32,671 | ₩32,136 | ₩32,411 | -0.80% | 6.7천 |
|---|
| 2026.07.31 | ₩32,403 | ₩32,738 | ₩32,136 | ₩32,583 | +0.55% | 1.4만 |
|---|
| 2026.07.30 | ₩32,136 | ₩32,372 | ₩32,136 | ₩32,348 | +0.66% | 3.2천 |
|---|
| 2026.07.29 | ₩32,136 | ₩32,336 | ₩32,136 | ₩32,336 | +0.62% | 4.5천 |
|---|
| 2026.07.28 | ₩32,229 | ₩32,269 | ₩31,968 | ₩32,082 | -0.46% | 1만 |
|---|
| 2026.07.27 | ₩32,336 | ₩32,336 | ₩31,466 | ₩32,042 | -0.91% | 7.6천 |
|---|
| 2026.07.24 | ₩32,015 | ₩32,176 | ₩32,002 | ₩32,002 | -0.04% | 6.1천 |
|---|
| 2026.07.23 | ₩32,323 | ₩32,336 | ₩31,910 | ₩32,002 | -0.99% | 7.4천 |
|---|
| 2026.07.22 | ₩32,336 | ₩32,336 | ₩32,203 | ₩32,323 | -0.04% | 3.4천 |
|---|
| 2026.07.21 | ₩32,390 | ₩32,390 | ₩32,269 | ₩32,294 | -0.30% | 4.7천 |
|---|
| 2026.07.20 | ₩32,336 | ₩32,470 | ₩32,303 | ₩32,323 | -0.04% | 3.8천 |
|---|
| 2026.07.17 | ₩32,671 | ₩32,671 | ₩32,403 | ₩32,403 | -0.82% | 5.2천 |
|---|
| 2026.07.16 | ₩32,296 | ₩32,564 | ₩32,269 | ₩32,564 | +0.83% | 5.1천 |
|---|
| 2026.07.15 | ₩32,537 | ₩32,604 | ₩32,270 | ₩32,504 | -0.10% | 7.7천 |
|---|
| 2026.07.14 | ₩32,671 | ₩32,671 | ₩32,470 | ₩32,515 | -0.48% | 2.9천 |
|---|
| 2026.07.13 | ₩32,671 | ₩32,685 | ₩32,270 | ₩32,671 | 0.00% | 5.1천 |
|---|
| 2026.07.10 | ₩32,470 | ₩32,638 | ₩32,470 | ₩32,638 | +0.52% | 2.7천 |
|---|
| 2026.07.09 | ₩32,336 | ₩32,537 | ₩32,336 | ₩32,377 | +0.12% | 5.3천 |
|---|
| 2026.07.08 | ₩32,363 | ₩32,805 | ₩32,202 | ₩32,343 | -0.06% | 1.3만 |
|---|
| 2026.07.07 | ₩32,296 | ₩32,310 | ₩32,136 | ₩32,310 | +0.04% | 2.2천 |
|---|
| 2026.07.06 | ₩32,524 | ₩32,611 | ₩32,119 | ₩32,336 | -0.58% | 1.1만 |
|---|
| 2026.07.02 | ₩32,939 | ₩33,006 | ₩32,162 | ₩32,537 | -1.22% | 8.4천 |
|---|
| 2026.07.01 | ₩33,555 | ₩33,555 | ₩32,564 | ₩32,992 | -1.68% | 6.2천 |
|---|
| 2026.06.30 | ₩33,809 | ₩33,809 | ₩33,408 | ₩33,769 | -0.12% | 1만 |
|---|
| 2026.06.29 | ₩34,064 | ₩34,064 | ₩33,475 | ₩33,608 | -1.34% | 1.3만 |
|---|
| 2026.06.26 | ₩32,832 | ₩34,144 | ₩32,832 | ₩33,408 | +1.75% | 8.9천 |
|---|
| 2026.06.25 | ₩34,546 | ₩34,546 | ₩33,642 | ₩33,796 | -2.17% | 3.2천 |
|---|
| 2026.06.24 | ₩33,408 | ₩33,993 | ₩33,354 | ₩33,515 | +0.32% | 5천 |
|---|
| 2026.06.23 | ₩32,832 | ₩33,475 | ₩32,832 | ₩33,274 | +1.35% | 4.2천 |
|---|
| 2026.06.22 | ₩32,765 | ₩33,059 | ₩32,765 | ₩32,805 | +0.12% | 5.1천 |
|---|
| 2026.06.18 | ₩32,751 | ₩32,792 | ₩32,671 | ₩32,705 | -0.14% | 2.8천 |
|---|
| 2026.06.17 | ₩32,470 | ₩32,792 | ₩32,470 | ₩32,671 | +0.62% | 3.5천 |
|---|
| 2026.06.16 | ₩32,403 | ₩32,740 | ₩32,350 | ₩32,350 | -0.17% | 6.6천 |
|---|
| 2026.06.15 | ₩32,792 | ₩32,805 | ₩32,679 | ₩32,805 | +0.04% | 2.1천 |
|---|
| 2026.06.12 | ₩32,778 | ₩32,805 | ₩32,738 | ₩32,738 | -0.12% | 3천 |
|---|
| 2026.06.11 | ₩32,269 | ₩32,805 | ₩32,269 | ₩32,671 | +1.24% | 3.6천 |
|---|
| 2026.06.10 | ₩32,122 | ₩32,899 | ₩32,122 | ₩32,872 | +2.33% | 3.5천 |
|---|
| 2026.06.09 | ₩32,403 | ₩32,885 | ₩32,403 | ₩32,805 | +1.24% | 4.1천 |
|---|
| 2026.06.08 | ₩32,899 | ₩32,899 | ₩32,370 | ₩32,370 | -1.61% | 9.3천 |
|---|
| 2026.06.05 | ₩32,671 | ₩32,899 | ₩31,935 | ₩32,484 | -0.57% | 9.1천 |
|---|
| 2026.06.04 | ₩32,122 | ₩32,604 | ₩32,059 | ₩32,350 | +0.71% | 7.2천 |
|---|
| 2026.06.03 | ₩32,082 | ₩32,136 | ₩32,002 | ₩32,126 | +0.14% | 4.2천 |
|---|
| 2026.06.02 | ₩32,136 | ₩32,136 | ₩31,935 | ₩32,035 | -0.31% | 7.3천 |
|---|
| 2026.06.01 | ₩31,961 | ₩32,136 | ₩31,938 | ₩32,136 | +0.54% | 4.5천 |
|---|
| 2026.05.29 | ₩32,323 | ₩32,323 | ₩31,908 | ₩32,243 | -0.25% | 6천 |
|---|
| 2026.05.28 | ₩32,136 | ₩32,470 | ₩32,136 | ₩32,136 | 0.00% | 9천 |
|---|
| 2026.05.27 | ₩32,470 | ₩32,470 | ₩32,202 | ₩32,216 | -0.78% | 3천 |
|---|
| 2026.05.26 | ₩32,671 | ₩32,671 | ₩32,484 | ₩32,537 | -0.41% | 7.3천 |
|---|
| 2026.05.22 | ₩32,638 | ₩32,805 | ₩32,618 | ₩32,805 | +0.51% | 2.1천 |
|---|
| 2026.05.21 | ₩32,711 | ₩32,805 | ₩32,470 | ₩32,805 | +0.29% | 1만 |
|---|
| 2026.05.20 | ₩32,537 | ₩32,638 | ₩32,202 | ₩32,443 | -0.29% | 3.8천 |
|---|
| 2026.05.19 | ₩31,868 | ₩32,537 | ₩31,734 | ₩32,537 | +2.10% | 4.3천 |
|---|
| 2026.05.18 | ₩31,868 | ₩32,833 | ₩31,868 | ₩32,336 | +1.47% | 5.5천 |
|---|
| 2026.05.15 | ₩32,082 | ₩32,136 | ₩31,868 | ₩32,002 | -0.25% | 3.2천 |
|---|
| 2026.05.14 | ₩32,002 | ₩32,446 | ₩31,801 | ₩32,136 | +0.42% | 6.6천 |
|---|
| 2026.05.13 | ₩32,162 | ₩32,202 | ₩32,002 | ₩32,122 | -0.12% | 3.2천 |
|---|
| 2026.05.12 | ₩32,136 | ₩32,169 | ₩32,002 | ₩32,169 | +0.10% | 2.1천 |
|---|
| 2026.05.11 | ₩32,323 | ₩32,370 | ₩32,002 | ₩32,049 | -0.85% | 6천 |
|---|
| 2026.05.08 | ₩32,202 | ₩32,531 | ₩32,015 | ₩32,015 | -0.58% | 1.6만 |
|---|
| 2026.05.07 | ₩32,202 | ₩32,551 | ₩31,935 | ₩32,310 | +0.33% | 5.2천 |
|---|
| 2026.05.06 | ₩32,470 | ₩32,470 | ₩32,002 | ₩32,235 | -0.72% | 1.7만 |
|---|
| 2026.05.05 | ₩32,537 | ₩32,604 | ₩32,403 | ₩32,403 | -0.41% | 1만 |
|---|
| 2026.05.04 | ₩32,484 | ₩32,537 | ₩32,343 | ₩32,363 | -0.37% | 3.8천 |
|---|
| 2026.05.01 | ₩32,283 | ₩32,537 | ₩32,149 | ₩32,344 | +0.19% | 1.4천 |
|---|
| 2026.04.30 | ₩32,872 | ₩32,872 | ₩32,136 | ₩32,430 | -1.34% | 6.8천 |
|---|
| 2026.04.29 | ₩32,577 | ₩32,939 | ₩32,403 | ₩32,403 | -0.53% | 8.7천 |
|---|
| 2026.04.28 | ₩32,403 | ₩32,738 | ₩32,403 | ₩32,624 | +0.68% | 3.8천 |
|---|
| 2026.04.27 | ₩32,136 | ₩32,805 | ₩32,136 | ₩32,805 | +2.08% | 5.5천 |
|---|
| 2026.04.24 | ₩32,818 | ₩32,912 | ₩32,470 | ₩32,836 | +0.05% | 7.4천 |
|---|
| 2026.04.23 | ₩32,571 | ₩32,638 | ₩32,470 | ₩32,577 | +0.02% | 2.8천 |
|---|
| 2026.04.22 | ₩32,926 | ₩32,926 | ₩31,895 | ₩32,336 | -1.79% | 7.3천 |
|---|
| 2026.04.21 | ₩32,751 | ₩32,805 | ₩32,470 | ₩32,778 | +0.08% | 3.1천 |
|---|
| 2026.04.20 | ₩32,805 | ₩32,805 | ₩32,136 | ₩32,557 | -0.75% | 4.6천 |
|---|
| 2026.04.17 | ₩32,872 | ₩32,926 | ₩32,136 | ₩32,470 | -1.22% | 9.4천 |
|---|
| 2026.04.16 | ₩32,738 | ₩32,805 | ₩31,895 | ₩32,671 | -0.20% | 1만 |
|---|
| 2026.04.15 | ₩33,300 | ₩33,300 | ₩32,805 | ₩33,140 | -0.48% | 5.2천 |
|---|
| 2026.04.14 | ₩33,073 | ₩33,434 | ₩32,792 | ₩33,207 | +0.40% | 7천 |
|---|
| 2026.04.13 | ₩32,149 | ₩33,140 | ₩32,149 | ₩33,140 | +3.08% | 2.9천 |
|---|
| 2026.04.10 | ₩32,832 | ₩33,274 | ₩32,430 | ₩32,832 | 0.00% | 7.9천 |
|---|
| 2026.04.09 | ₩33,809 | ₩33,809 | ₩32,403 | ₩32,939 | -2.57% | 1.7만 |
|---|
| 2026.04.08 | ₩32,136 | ₩33,059 | ₩32,136 | ₩32,437 | +0.94% | 3.2천 |
|---|
| 2026.04.07 | ₩33,421 | ₩33,622 | ₩31,868 | ₩32,169 | -3.75% | 1.1만 |
|---|
| 2026.04.06 | ₩33,555 | ₩34,034 | ₩32,136 | ₩33,073 | -1.44% | 1.3만 |
|---|
| 2026.04.02 | ₩34,144 | ₩34,144 | ₩32,711 | ₩33,475 | -1.96% | 9.4천 |
|---|
| 2026.04.01 | ₩33,742 | ₩34,653 | ₩33,448 | ₩33,843 | +0.30% | 1.6만 |
|---|
| 2026.03.31 | ₩35,349 | ₩35,349 | ₩34,010 | ₩35,014 | -0.95% | 1.5만 |
|---|
| 2026.03.30 | ₩34,064 | ₩35,362 | ₩34,064 | ₩35,362 | +3.81% | 4.8만 |
|---|
| 2026.03.27 | ₩33,809 | ₩34,131 | ₩33,736 | ₩33,876 | +0.20% | 1.6만 |
|---|
| 2026.03.26 | ₩33,943 | ₩34,144 | ₩33,475 | ₩33,833 | -0.32% | 6.7천 |
|---|
| 2026.03.25 | ₩34,412 | ₩34,412 | ₩32,136 | ₩33,475 | -2.72% | 1.1만 |
|---|
| 2026.03.24 | ₩34,117 | ₩34,131 | ₩33,073 | ₩34,050 | -0.20% | 1.1만 |
|---|
| 2026.03.23 | ₩32,283 | ₩34,479 | ₩32,136 | ₩34,144 | +5.77% | 2.5만 |
|---|
| 2026.03.20 | ₩31,814 | ₩32,136 | ₩31,157 | ₩32,136 | +1.01% | 1.7만 |
|---|
| 2026.03.19 | ₩30,797 | ₩31,734 | ₩30,797 | ₩31,433 | +2.07% | 2.5천 |
|---|
| 2026.03.18 | ₩31,533 | ₩31,533 | ₩31,171 | ₩31,265 | -0.85% | 1.7천 |
|---|
| 2026.03.17 | ₩30,756 | ₩31,600 | ₩30,629 | ₩31,265 | +1.65% | 3.2천 |
|---|
| 2026.03.16 | ₩31,600 | ₩31,600 | ₩30,763 | ₩30,763 | -2.65% | 1.4만 |
|---|
| 2026.03.13 | ₩31,064 | ₩31,600 | ₩30,529 | ₩30,930 | -0.43% | 1.7만 |
|---|
| 2026.03.12 | ₩31,051 | ₩31,051 | ₩29,792 | ₩30,663 | -1.25% | 1.2만 |
|---|
| 2026.03.11 | ₩31,038 | ₩31,038 | ₩30,381 | ₩30,395 | -2.07% | 5.7천 |
|---|
| 2026.03.10 | ₩32,484 | ₩32,484 | ₩29,725 | ₩30,529 | -6.02% | 2.6만 |
|---|
| 2026.03.09 | ₩33,809 | ₩33,809 | ₩32,403 | ₩32,591 | -3.60% | 1.4만 |
|---|
| 2026.03.06 | ₩34,131 | ₩34,131 | ₩33,344 | ₩33,742 | -1.14% | 2.4천 |
|---|
| 2026.03.05 | ₩34,465 | ₩34,465 | ₩33,113 | ₩33,943 | -1.52% | 1.2만 |
|---|
| 2026.03.04 | ₩33,488 | ₩34,626 | ₩33,488 | ₩34,201 | +2.13% | 1.6만 |
|---|
| 2026.03.03 | ₩33,475 | ₩34,813 | ₩32,699 | ₩34,017 | +1.62% | 1.8만 |
|---|
| 2026.03.02 | ₩31,801 | ₩33,227 | ₩31,734 | ₩33,193 | +4.38% | 1.7만 |
|---|
| 2026.02.27 | ₩31,453 | ₩31,841 | ₩31,453 | ₩31,841 | +1.23% | 1.8만 |
|---|
| 2026.02.26 | ₩31,453 | ₩31,466 | ₩31,232 | ₩31,466 | +0.04% | 4.2천 |
|---|
| 2026.02.25 | ₩31,346 | ₩31,346 | ₩31,198 | ₩31,198 | -0.47% | 2천 |
|---|
| 2026.02.24 | ₩31,359 | ₩31,359 | ₩30,997 | ₩31,332 | -0.09% | 8.6천 |
|---|
| 2026.02.23 | ₩31,265 | ₩31,372 | ₩30,997 | ₩31,265 | 0.00% | 8.6천 |
|---|
| 2026.02.20 | ₩31,131 | ₩31,158 | ₩30,930 | ₩30,930 | -0.65% | 5.2천 |
|---|
| 2026.02.19 | ₩31,171 | ₩31,198 | ₩31,132 | ₩31,132 | -0.13% | 3.4천 |
|---|
| 2026.02.18 | ₩31,158 | ₩31,386 | ₩31,149 | ₩31,185 | +0.09% | 1.2만 |
|---|
| 2026.02.17 | ₩31,158 | ₩31,158 | ₩31,061 | ₩31,158 | 0.00% | 3.9천 |
|---|
| 2026.02.13 | ₩31,252 | ₩31,252 | ₩31,064 | ₩31,158 | -0.30% | 7.8천 |
|---|
| 2026.02.12 | ₩31,198 | ₩31,198 | ₩30,971 | ₩31,131 | -0.21% | 2.1천 |
|---|
| 2026.02.11 | ₩31,171 | ₩31,171 | ₩30,851 | ₩30,984 | -0.60% | 3.1천 |
|---|
| 2026.02.10 | ₩30,997 | ₩31,185 | ₩30,977 | ₩31,058 | +0.19% | 3.6천 |
|---|
| 2026.02.09 | ₩31,131 | ₩31,131 | ₩30,703 | ₩30,964 | -0.54% | 4.1천 |
|---|
| 2026.02.06 | ₩30,997 | ₩31,105 | ₩29,841 | ₩30,997 | 0.00% | 5.9천 |
|---|
| 2026.02.05 | ₩28,708 | ₩31,466 | ₩28,708 | ₩30,797 | +7.28% | 2만 |
|---|
| 2026.02.04 | ₩28,627 | ₩28,694 | ₩28,586 | ₩28,694 | +0.23% | 9천 |
|---|
| 2026.02.03 | ₩28,306 | ₩28,627 | ₩28,120 | ₩28,627 | +1.14% | 1.7만 |
|---|
| 2026.02.02 | ₩28,386 | ₩28,574 | ₩28,119 | ₩28,507 | +0.42% | 1.6만 |
|---|
| 2026.01.30 | ₩28,547 | ₩28,547 | ₩27,985 | ₩27,985 | -1.97% | 4천 |
|---|
| 2026.01.29 | ₩28,025 | ₩28,547 | ₩27,476 | ₩27,998 | -0.10% | 1.7만 |
|---|
| 2026.01.28 | ₩28,386 | ₩28,386 | ₩28,192 | ₩28,386 | -0.00% | 1.9천 |
|---|
| 2026.01.27 | ₩28,440 | ₩28,500 | ₩27,986 | ₩28,360 | -0.28% | 2.7천 |
|---|
| 2026.01.26 | ₩28,547 | ₩28,547 | ₩27,824 | ₩28,295 | -0.88% | 8.1천 |
|---|
| 2026.01.23 | ₩28,351 | ₩28,547 | ₩28,157 | ₩28,547 | +0.69% | 1.4천 |
|---|
| 2026.01.22 | ₩28,119 | ₩28,239 | ₩27,844 | ₩28,199 | +0.29% | 5.2천 |
|---|
| 2026.01.21 | ₩28,333 | ₩28,440 | ₩27,851 | ₩27,968 | -1.29% | 7.1천 |
|---|
| 2026.01.20 | ₩28,493 | ₩28,560 | ₩28,119 | ₩28,333 | -0.56% | 1.8만 |
|---|
| 2026.01.16 | ₩27,971 | ₩28,239 | ₩27,846 | ₩28,045 | +0.26% | 8.6천 |
|---|
| 2026.01.15 | ₩27,985 | ₩28,198 | ₩27,784 | ₩28,119 | +0.48% | 6.9천 |
|---|
| 2026.01.14 | ₩27,985 | ₩27,985 | ₩27,851 | ₩27,851 | -0.48% | 7.3천 |
|---|
| 2026.01.13 | ₩28,186 | ₩28,186 | ₩27,985 | ₩27,985 | -0.71% | 1.5천 |
|---|
| 2026.01.12 | ₩27,878 | ₩27,985 | ₩27,878 | ₩27,985 | +0.38% | 1.9천 |
|---|
| 2026.01.09 | ₩27,918 | ₩28,319 | ₩27,851 | ₩27,878 | -0.14% | 4.1천 |
|---|
| 2026.01.08 | ₩28,119 | ₩28,119 | ₩27,449 | ₩27,717 | -1.43% | 7.4천 |
|---|
| 2026.01.07 | ₩28,453 | ₩28,453 | ₩28,042 | ₩28,124 | -1.16% | 2.8천 |
|---|
| 2026.01.06 | ₩27,556 | ₩28,306 | ₩27,462 | ₩28,306 | +2.72% | 2.1천 |
|---|
| 2026.01.05 | ₩28,119 | ₩28,208 | ₩27,315 | ₩27,764 | -1.26% | 5.9천 |
|---|
| 2026.01.02 | ₩27,703 | ₩27,851 | ₩27,382 | ₩27,851 | +0.53% | 6.7천 |
|---|
| 2025.12.31 | ₩27,717 | ₩28,119 | ₩27,717 | ₩28,052 | +1.21% | 1.1만 |
|---|
| 2025.12.30 | ₩27,703 | ₩27,703 | ₩27,583 | ₩27,690 | -0.05% | 9.3천 |
|---|
| 2025.12.29 | ₩27,449 | ₩27,717 | ₩27,449 | ₩27,690 | +0.88% | 9.5천 |
|---|
| 2025.12.26 | ₩27,476 | ₩27,489 | ₩27,315 | ₩27,476 | 0.00% | 3.8천 |
|---|
| 2025.12.24 | ₩27,422 | ₩27,449 | ₩27,320 | ₩27,449 | +0.10% | 3.4천 |
|---|
| 2025.12.23 | ₩27,422 | ₩27,422 | ₩27,282 | ₩27,342 | -0.29% | 2.9천 |
|---|
| 2025.12.22 | ₩27,181 | ₩27,382 | ₩27,181 | ₩27,382 | +0.74% | 1.7천 |
|---|
| 2025.12.19 | ₩27,282 | ₩27,282 | ₩27,282 | ₩27,282 | 0.00% | 1.2천 |
|---|
| 2025.12.18 | ₩27,181 | ₩27,382 | ₩27,164 | ₩27,382 | +0.74% | 1.6만 |
|---|
| 2025.12.17 | ₩27,061 | ₩27,248 | ₩27,061 | ₩27,128 | +0.25% | 3.2천 |
|---|
| 2025.12.16 | ₩27,195 | ₩27,221 | ₩27,088 | ₩27,114 | -0.29% | 1.5만 |
|---|
| 2025.12.15 | ₩27,195 | ₩27,258 | ₩27,195 | ₩27,248 | +0.20% | 1.6만 |
|---|
| 2025.12.12 | ₩27,061 | ₩27,229 | ₩27,061 | ₩27,195 | +0.49% | 2.9천 |
|---|
| 2025.12.11 | ₩27,047 | ₩27,314 | ₩27,047 | ₩27,314 | +0.98% | 2.6천 |
|---|
| 2025.12.10 | ₩27,235 | ₩27,292 | ₩27,047 | ₩27,047 | -0.69% | 2.9천 |
|---|
| 2025.12.09 | ₩27,149 | ₩27,168 | ₩26,913 | ₩27,061 | -0.33% | 6.5천 |
|---|
| 2025.12.08 | ₩27,288 | ₩27,288 | ₩26,980 | ₩27,114 | -0.64% | 4.2천 |
|---|
| 2025.12.05 | ₩26,766 | ₩27,034 | ₩26,766 | ₩26,980 | +0.80% | 5.8천 |
|---|
| 2025.12.04 | ₩26,840 | ₩26,977 | ₩26,780 | ₩26,977 | +0.51% | 4.3천 |
|---|
| 2025.12.03 | ₩26,980 | ₩27,066 | ₩26,813 | ₩26,813 | -0.62% | 5.3천 |
|---|
| 2025.12.02 | ₩26,900 | ₩27,176 | ₩26,780 | ₩27,007 | +0.40% | 7.5천 |
|---|
| 2025.12.01 | ₩27,280 | ₩27,280 | ₩26,780 | ₩26,907 | -1.37% | 8.8천 |
|---|
| 2025.11.28 | ₩27,021 | ₩27,021 | ₩27,021 | ₩27,021 | 0.00% | 271 |
|---|
| 2025.11.26 | ₩27,329 | ₩27,329 | ₩27,033 | ₩27,033 | -1.08% | 682 |
|---|
| 2025.11.25 | ₩27,248 | ₩27,248 | ₩26,913 | ₩26,913 | -1.23% | 4.7천 |
|---|
| 2025.11.24 | ₩26,860 | ₩27,114 | ₩26,860 | ₩27,114 | +0.95% | 1.9천 |
|---|
| 2025.11.21 | ₩27,489 | ₩27,489 | ₩26,793 | ₩27,021 | -1.70% | 3.1천 |
|---|
| 2025.11.20 | ₩27,315 | ₩27,315 | ₩26,793 | ₩26,793 | -1.91% | 1.1만 |
|---|
| 2025.11.19 | ₩26,860 | ₩27,248 | ₩26,806 | ₩27,181 | +1.20% | 8.8천 |
|---|
| 2025.11.18 | ₩27,235 | ₩27,235 | ₩26,793 | ₩26,860 | -1.38% | 5.8천 |
|---|
| 2025.11.17 | ₩27,449 | ₩27,449 | ₩26,793 | ₩27,168 | -1.02% | 1.2만 |
|---|
| 2025.11.14 | ₩27,342 | ₩27,476 | ₩27,114 | ₩27,449 | +0.39% | 8천 |
|---|
| 2025.11.13 | ₩27,449 | ₩27,536 | ₩27,355 | ₩27,473 | +0.09% | 2.5천 |
|---|
| 2025.11.12 | ₩27,594 | ₩27,623 | ₩27,329 | ₩27,516 | -0.29% | 2.2천 |
|---|
| 2025.11.11 | ₩27,650 | ₩27,650 | ₩27,329 | ₩27,610 | -0.15% | 4천 |
|---|
| 2025.11.10 | ₩27,449 | ₩27,650 | ₩27,268 | ₩27,452 | +0.01% | 3.4천 |
|---|
| 2025.11.07 | ₩27,436 | ₩27,650 | ₩26,988 | ₩27,449 | +0.05% | 4.1천 |
|---|
| 2025.11.06 | ₩27,114 | ₩27,322 | ₩27,014 | ₩27,322 | +0.77% | 5.7천 |
|---|
| 2025.11.05 | ₩27,449 | ₩27,717 | ₩27,449 | ₩27,717 | +0.98% | 4.3천 |
|---|
| 2025.11.04 | ₩26,793 | ₩27,606 | ₩26,793 | ₩27,462 | +2.50% | 5.7천 |
|---|
| 2025.11.03 | ₩27,476 | ₩27,685 | ₩27,077 | ₩27,077 | -1.45% | 6.7천 |
|---|
| 2025.10.31 | ₩27,181 | ₩27,181 | ₩27,061 | ₩27,101 | -0.30% | 997 |
|---|
| 2025.10.30 | ₩27,124 | ₩27,185 | ₩27,124 | ₩27,181 | +0.21% | 1.8천 |
|---|
| 2025.10.29 | ₩27,583 | ₩27,583 | ₩27,114 | ₩27,114 | -1.70% | 3.3천 |
|---|
| 2025.10.28 | ₩27,703 | ₩27,703 | ₩27,647 | ₩27,647 | -0.20% | 401 |
|---|
| 2025.10.27 | ₩27,717 | ₩27,717 | ₩27,315 | ₩27,315 | -1.45% | 2천 |
|---|
| 2025.10.24 | ₩27,363 | ₩27,715 | ₩27,318 | ₩27,690 | +1.20% | 4천 |
|---|
| 2025.10.23 | ₩27,516 | ₩27,580 | ₩27,315 | ₩27,580 | +0.23% | 5.1천 |
|---|
| 2025.10.22 | ₩27,770 | ₩27,770 | ₩27,315 | ₩27,315 | -1.64% | 1.2천 |
|---|
| 2025.10.21 | ₩27,422 | ₩27,774 | ₩27,422 | ₩27,516 | +0.34% | 3.7천 |
|---|
| 2025.10.20 | ₩28,052 | ₩28,118 | ₩27,195 | ₩27,449 | -2.15% | 6.5천 |
|---|
| 2025.10.17 | ₩27,449 | ₩27,583 | ₩27,114 | ₩27,449 | 0.00% | 2.5천 |
|---|
| 2025.10.16 | ₩27,583 | ₩28,119 | ₩27,208 | ₩27,583 | 0.00% | 9.4천 |
|---|
| 2025.10.15 | ₩28,119 | ₩28,233 | ₩27,583 | ₩27,583 | -1.90% | 6.2천 |
|---|
| 2025.10.14 | ₩27,958 | ₩28,105 | ₩27,449 | ₩28,105 | +0.53% | 4.3천 |
|---|
| 2025.10.13 | ₩28,052 | ₩28,052 | ₩27,784 | ₩27,784 | -0.95% | 1.3천 |
|---|
| 2025.10.10 | ₩27,985 | ₩28,394 | ₩27,449 | ₩27,529 | -1.63% | 4.1천 |
|---|