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 | ₩34,720 | ₩34,853 | ₩33,644 | ₩33,976 | -2.14% | 4.3천 |
| 2026.10.08 | ₩33,785 | ₩34,199 | ₩33,718 | ₩34,199 | +1.23% | 1.7천 |
| 2026.10.07 | ₩34,132 | ₩34,720 | ₩33,625 | ₩34,260 | +0.37% | 3.5천 |
| 2026.10.06 | ₩34,853 | ₩34,853 | ₩34,106 | ₩34,166 | -1.97% | 2.1천 |
| 2026.10.05 | ₩34,413 | ₩34,958 | ₩34,413 | ₩34,952 | +1.57% | 4.9천 |
| 2026.10.02 | ₩35,014 | ₩35,014 | ₩34,413 | ₩34,413 | -1.72% | 3.2천 |
| 2026.10.01 | ₩36,723 | ₩36,723 | ₩34,351 | ₩35,154 | -4.27% | 1만 |
| 2026.09.30 | ₩37,858 | ₩37,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,588 |
| -6.00% |
| 1.2만 |
| 2026.09.29 | ₩36,055 | ₩36,256 | ₩34,833 | ₩35,788 | -0.74% | 1.2만 |
|---|
| 2026.09.28 | ₩34,079 | ₩35,454 | ₩33,919 | ₩35,054 | +2.86% | 3만 |
|---|
| 2026.09.25 | ₩38,058 | ₩38,058 | ₩37,137 | ₩37,486 | -1.50% | 1.7만 |
|---|
| 2026.09.24 | ₩35,241 | ₩42,826 | ₩34,934 | ₩38,272 | +8.60% | 10.7만 |
|---|
| 2026.09.23 | ₩34,613 | ₩35,027 | ₩34,326 | ₩35,014 | +1.16% | 1.3만 |
|---|
| 2026.09.22 | ₩34,560 | ₩34,613 | ₩34,453 | ₩34,613 | +0.15% | 2만 |
|---|
| 2026.09.21 | ₩34,012 | ₩34,666 | ₩33,885 | ₩34,453 | +1.30% | 2.5만 |
|---|
| 2026.09.18 | ₩33,945 | ₩33,945 | ₩33,786 | ₩33,838 | -0.32% | 3.2천 |
|---|
| 2026.09.17 | ₩33,625 | ₩33,945 | ₩33,625 | ₩33,792 | +0.50% | 5.5천 |
|---|
| 2026.09.16 | ₩33,905 | ₩33,919 | ₩33,612 | ₩33,612 | -0.87% | 3.1천 |
|---|
| 2026.09.15 | ₩33,778 | ₩33,880 | ₩33,698 | ₩33,698 | -0.24% | 2천 |
|---|
| 2026.09.14 | ₩33,785 | ₩33,892 | ₩33,585 | ₩33,892 | +0.32% | 1.2만 |
|---|
| 2026.09.11 | ₩33,785 | ₩33,892 | ₩33,785 | ₩33,832 | +0.14% | 1.6만 |
|---|
| 2026.09.10 | ₩33,892 | ₩33,892 | ₩33,600 | ₩33,718 | -0.51% | 4.9천 |
|---|
| 2026.09.09 | ₩33,852 | ₩33,852 | ₩33,812 | ₩33,812 | -0.12% | 2.1천 |
|---|
| 2026.09.08 | ₩33,652 | ₩33,776 | ₩33,571 | ₩33,776 | +0.37% | 1.1만 |
|---|
| 2026.09.04 | ₩33,585 | ₩33,585 | ₩33,364 | ₩33,585 | 0.00% | 3.2천 |
|---|
| 2026.09.03 | ₩33,278 | ₩33,558 | ₩33,212 | ₩33,385 | +0.32% | 4천 |
|---|
| 2026.09.02 | ₩33,251 | ₩33,411 | ₩33,081 | ₩33,211 | -0.12% | 2.9만 |
|---|
| 2026.09.01 | ₩33,652 | ₩33,652 | ₩32,984 | ₩33,131 | -1.55% | 5.1천 |
|---|
| 2026.08.31 | ₩33,251 | ₩33,787 | ₩32,797 | ₩33,678 | +1.29% | 2.8만 |
|---|
| 2026.08.28 | ₩32,850 | ₩33,238 | ₩32,850 | ₩32,904 | +0.16% | 4.5천 |
|---|
| 2026.08.27 | ₩32,850 | ₩33,238 | ₩32,850 | ₩32,984 | +0.41% | 7.2천 |
|---|
| 2026.08.26 | ₩32,864 | ₩33,184 | ₩32,864 | ₩33,137 | +0.83% | 6.4천 |
|---|
| 2026.08.25 | ₩32,834 | ₩33,057 | ₩32,717 | ₩32,984 | +0.46% | 2.9천 |
|---|
| 2026.08.24 | ₩32,917 | ₩33,314 | ₩32,784 | ₩32,877 | -0.12% | 1만 |
|---|
| 2026.08.21 | ₩32,877 | ₩33,113 | ₩32,717 | ₩32,917 | +0.12% | 1.4만 |
|---|
| 2026.08.20 | ₩32,917 | ₩32,917 | ₩32,608 | ₩32,717 | -0.61% | 7.4천 |
|---|
| 2026.08.19 | ₩32,597 | ₩32,917 | ₩32,597 | ₩32,864 | +0.82% | 9.4천 |
|---|
| 2026.08.18 | ₩32,183 | ₩32,623 | ₩32,183 | ₩32,589 | +1.26% | 3.8천 |
|---|
| 2026.08.17 | ₩32,517 | ₩32,583 | ₩32,490 | ₩32,583 | +0.21% | 6.5천 |
|---|
| 2026.08.14 | ₩32,583 | ₩32,650 | ₩32,383 | ₩32,476 | -0.33% | 4.1천 |
|---|
| 2026.08.13 | ₩32,517 | ₩32,703 | ₩32,450 | ₩32,650 | +0.41% | 8천 |
|---|
| 2026.08.12 | ₩32,383 | ₩32,450 | ₩32,249 | ₩32,450 | +0.21% | 9.5천 |
|---|
| 2026.08.11 | ₩32,583 | ₩32,583 | ₩32,262 | ₩32,343 | -0.74% | 3.8천 |
|---|
| 2026.08.10 | ₩32,476 | ₩32,476 | ₩32,423 | ₩32,423 | -0.16% | 2.7천 |
|---|
| 2026.08.07 | ₩32,223 | ₩32,450 | ₩32,108 | ₩32,370 | +0.46% | 3.5천 |
|---|
| 2026.08.06 | ₩32,410 | ₩32,450 | ₩32,223 | ₩32,223 | -0.58% | 2천 |
|---|
| 2026.08.05 | ₩32,677 | ₩32,677 | ₩32,076 | ₩32,503 | -0.53% | 3.6천 |
|---|
| 2026.08.04 | ₩32,281 | ₩32,677 | ₩32,196 | ₩32,677 | +1.23% | 2.4만 |
|---|
| 2026.08.03 | ₩32,583 | ₩32,583 | ₩32,049 | ₩32,324 | -0.80% | 6.7천 |
|---|
| 2026.07.31 | ₩32,316 | ₩32,650 | ₩32,049 | ₩32,495 | +0.55% | 1.4만 |
|---|
| 2026.07.30 | ₩32,049 | ₩32,285 | ₩32,049 | ₩32,261 | +0.66% | 3.2천 |
|---|
| 2026.07.29 | ₩32,049 | ₩32,249 | ₩32,049 | ₩32,249 | +0.62% | 4.5천 |
|---|
| 2026.07.28 | ₩32,143 | ₩32,183 | ₩31,882 | ₩31,996 | -0.46% | 1만 |
|---|
| 2026.07.27 | ₩32,249 | ₩32,249 | ₩31,381 | ₩31,956 | -0.91% | 7.6천 |
|---|
| 2026.07.24 | ₩31,929 | ₩32,089 | ₩31,916 | ₩31,916 | -0.04% | 6.1천 |
|---|
| 2026.07.23 | ₩32,236 | ₩32,249 | ₩31,824 | ₩31,916 | -0.99% | 7.4천 |
|---|
| 2026.07.22 | ₩32,249 | ₩32,249 | ₩32,116 | ₩32,236 | -0.04% | 3.4천 |
|---|
| 2026.07.21 | ₩32,303 | ₩32,303 | ₩32,183 | ₩32,207 | -0.30% | 4.7천 |
|---|
| 2026.07.20 | ₩32,249 | ₩32,383 | ₩32,216 | ₩32,236 | -0.04% | 3.8천 |
|---|
| 2026.07.17 | ₩32,583 | ₩32,583 | ₩32,316 | ₩32,316 | -0.82% | 5.2천 |
|---|
| 2026.07.16 | ₩32,209 | ₩32,476 | ₩32,183 | ₩32,476 | +0.83% | 5.1천 |
|---|
| 2026.07.15 | ₩32,450 | ₩32,517 | ₩32,183 | ₩32,416 | -0.10% | 7.7천 |
|---|
| 2026.07.14 | ₩32,583 | ₩32,583 | ₩32,383 | ₩32,428 | -0.48% | 2.9천 |
|---|
| 2026.07.13 | ₩32,583 | ₩32,597 | ₩32,183 | ₩32,583 | 0.00% | 5.1천 |
|---|
| 2026.07.10 | ₩32,383 | ₩32,550 | ₩32,383 | ₩32,550 | +0.52% | 2.7천 |
|---|
| 2026.07.09 | ₩32,249 | ₩32,450 | ₩32,249 | ₩32,289 | +0.12% | 5.3천 |
|---|
| 2026.07.08 | ₩32,276 | ₩32,717 | ₩32,116 | ₩32,256 | -0.06% | 1.3만 |
|---|
| 2026.07.07 | ₩32,209 | ₩32,223 | ₩32,049 | ₩32,223 | +0.04% | 2.2천 |
|---|
| 2026.07.06 | ₩32,436 | ₩32,523 | ₩32,033 | ₩32,249 | -0.58% | 1.1만 |
|---|
| 2026.07.02 | ₩32,850 | ₩32,917 | ₩32,076 | ₩32,450 | -1.22% | 8.4천 |
|---|
| 2026.07.01 | ₩33,464 | ₩33,464 | ₩32,476 | ₩32,904 | -1.68% | 6.2천 |
|---|
| 2026.06.30 | ₩33,718 | ₩33,718 | ₩33,318 | ₩33,678 | -0.12% | 1만 |
|---|
| 2026.06.29 | ₩33,972 | ₩33,972 | ₩33,385 | ₩33,518 | -1.34% | 1.3만 |
|---|
| 2026.06.26 | ₩32,744 | ₩34,052 | ₩32,744 | ₩33,318 | +1.75% | 8.9천 |
|---|
| 2026.06.25 | ₩34,453 | ₩34,453 | ₩33,551 | ₩33,705 | -2.17% | 3.2천 |
|---|
| 2026.06.24 | ₩33,318 | ₩33,902 | ₩33,264 | ₩33,425 | +0.32% | 5천 |
|---|
| 2026.06.23 | ₩32,744 | ₩33,385 | ₩32,744 | ₩33,184 | +1.35% | 4.2천 |
|---|
| 2026.06.22 | ₩32,677 | ₩32,971 | ₩32,677 | ₩32,717 | +0.12% | 5.1천 |
|---|
| 2026.06.18 | ₩32,663 | ₩32,704 | ₩32,583 | ₩32,617 | -0.14% | 2.8천 |
|---|
| 2026.06.17 | ₩32,383 | ₩32,703 | ₩32,383 | ₩32,583 | +0.62% | 3.5천 |
|---|
| 2026.06.16 | ₩32,316 | ₩32,652 | ₩32,263 | ₩32,263 | -0.17% | 6.6천 |
|---|
| 2026.06.15 | ₩32,703 | ₩32,717 | ₩32,591 | ₩32,717 | +0.04% | 2.1천 |
|---|
| 2026.06.12 | ₩32,690 | ₩32,717 | ₩32,650 | ₩32,650 | -0.12% | 3천 |
|---|
| 2026.06.11 | ₩32,183 | ₩32,717 | ₩32,183 | ₩32,583 | +1.24% | 3.6천 |
|---|
| 2026.06.10 | ₩32,036 | ₩32,810 | ₩32,036 | ₩32,784 | +2.33% | 3.5천 |
|---|
| 2026.06.09 | ₩32,316 | ₩32,797 | ₩32,316 | ₩32,717 | +1.24% | 4.1천 |
|---|
| 2026.06.08 | ₩32,810 | ₩32,810 | ₩32,283 | ₩32,283 | -1.61% | 9.3천 |
|---|
| 2026.06.05 | ₩32,583 | ₩32,810 | ₩31,849 | ₩32,396 | -0.57% | 9.1천 |
|---|
| 2026.06.04 | ₩32,036 | ₩32,516 | ₩31,973 | ₩32,263 | +0.71% | 7.2천 |
|---|
| 2026.06.03 | ₩31,996 | ₩32,049 | ₩31,916 | ₩32,040 | +0.14% | 4.2천 |
|---|
| 2026.06.02 | ₩32,049 | ₩32,049 | ₩31,849 | ₩31,949 | -0.31% | 7.3천 |
|---|
| 2026.06.01 | ₩31,876 | ₩32,049 | ₩31,852 | ₩32,049 | +0.54% | 4.5천 |
|---|
| 2026.05.29 | ₩32,236 | ₩32,236 | ₩31,822 | ₩32,156 | -0.25% | 6천 |
|---|
| 2026.05.28 | ₩32,049 | ₩32,383 | ₩32,049 | ₩32,049 | 0.00% | 9천 |
|---|
| 2026.05.27 | ₩32,383 | ₩32,383 | ₩32,116 | ₩32,129 | -0.78% | 3천 |
|---|
| 2026.05.26 | ₩32,583 | ₩32,583 | ₩32,396 | ₩32,450 | -0.41% | 7.3천 |
|---|
| 2026.05.22 | ₩32,550 | ₩32,717 | ₩32,530 | ₩32,717 | +0.51% | 2.1천 |
|---|
| 2026.05.21 | ₩32,623 | ₩32,717 | ₩32,383 | ₩32,717 | +0.29% | 1만 |
|---|
| 2026.05.20 | ₩32,450 | ₩32,550 | ₩32,116 | ₩32,356 | -0.29% | 3.8천 |
|---|
| 2026.05.19 | ₩31,782 | ₩32,450 | ₩31,649 | ₩32,450 | +2.10% | 4.3천 |
|---|
| 2026.05.18 | ₩31,782 | ₩32,745 | ₩31,782 | ₩32,249 | +1.47% | 5.5천 |
|---|
| 2026.05.15 | ₩31,996 | ₩32,049 | ₩31,782 | ₩31,916 | -0.25% | 3.2천 |
|---|
| 2026.05.14 | ₩31,916 | ₩32,359 | ₩31,715 | ₩32,049 | +0.42% | 6.6천 |
|---|
| 2026.05.13 | ₩32,076 | ₩32,116 | ₩31,916 | ₩32,036 | -0.12% | 3.2천 |
|---|
| 2026.05.12 | ₩32,049 | ₩32,082 | ₩31,916 | ₩32,082 | +0.10% | 2.1천 |
|---|
| 2026.05.11 | ₩32,236 | ₩32,283 | ₩31,916 | ₩31,963 | -0.85% | 6천 |
|---|
| 2026.05.08 | ₩32,116 | ₩32,443 | ₩31,929 | ₩31,929 | -0.58% | 1.6만 |
|---|
| 2026.05.07 | ₩32,116 | ₩32,463 | ₩31,849 | ₩32,223 | +0.33% | 5.2천 |
|---|
| 2026.05.06 | ₩32,383 | ₩32,383 | ₩31,916 | ₩32,149 | -0.72% | 1.7만 |
|---|
| 2026.05.05 | ₩32,450 | ₩32,517 | ₩32,316 | ₩32,316 | -0.41% | 1만 |
|---|
| 2026.05.04 | ₩32,396 | ₩32,450 | ₩32,256 | ₩32,276 | -0.37% | 3.8천 |
|---|
| 2026.05.01 | ₩32,196 | ₩32,450 | ₩32,062 | ₩32,257 | +0.19% | 1.4천 |
|---|
| 2026.04.30 | ₩32,784 | ₩32,784 | ₩32,049 | ₩32,343 | -1.34% | 6.8천 |
|---|
| 2026.04.29 | ₩32,490 | ₩32,850 | ₩32,316 | ₩32,316 | -0.53% | 8.7천 |
|---|
| 2026.04.28 | ₩32,316 | ₩32,650 | ₩32,316 | ₩32,537 | +0.68% | 3.8천 |
|---|
| 2026.04.27 | ₩32,049 | ₩32,717 | ₩32,049 | ₩32,717 | +2.08% | 5.5천 |
|---|
| 2026.04.24 | ₩32,730 | ₩32,824 | ₩32,383 | ₩32,747 | +0.05% | 7.4천 |
|---|
| 2026.04.23 | ₩32,483 | ₩32,550 | ₩32,383 | ₩32,490 | +0.02% | 2.8천 |
|---|
| 2026.04.22 | ₩32,837 | ₩32,837 | ₩31,809 | ₩32,249 | -1.79% | 7.3천 |
|---|
| 2026.04.21 | ₩32,663 | ₩32,717 | ₩32,383 | ₩32,690 | +0.08% | 3.1천 |
|---|
| 2026.04.20 | ₩32,717 | ₩32,717 | ₩32,049 | ₩32,470 | -0.75% | 4.6천 |
|---|
| 2026.04.17 | ₩32,784 | ₩32,837 | ₩32,049 | ₩32,383 | -1.22% | 9.4천 |
|---|
| 2026.04.16 | ₩32,650 | ₩32,717 | ₩31,809 | ₩32,583 | -0.20% | 1만 |
|---|
| 2026.04.15 | ₩33,211 | ₩33,211 | ₩32,717 | ₩33,051 | -0.48% | 5.2천 |
|---|
| 2026.04.14 | ₩32,984 | ₩33,344 | ₩32,703 | ₩33,117 | +0.40% | 7천 |
|---|
| 2026.04.13 | ₩32,062 | ₩33,051 | ₩32,062 | ₩33,051 | +3.08% | 2.9천 |
|---|
| 2026.04.10 | ₩32,744 | ₩33,184 | ₩32,343 | ₩32,744 | 0.00% | 7.9천 |
|---|
| 2026.04.09 | ₩33,718 | ₩33,718 | ₩32,316 | ₩32,850 | -2.57% | 1.7만 |
|---|
| 2026.04.08 | ₩32,049 | ₩32,971 | ₩32,049 | ₩32,350 | +0.94% | 3.2천 |
|---|
| 2026.04.07 | ₩33,331 | ₩33,531 | ₩31,782 | ₩32,083 | -3.75% | 1.1만 |
|---|
| 2026.04.06 | ₩33,465 | ₩33,942 | ₩32,049 | ₩32,984 | -1.44% | 1.3만 |
|---|
| 2026.04.02 | ₩34,052 | ₩34,052 | ₩32,623 | ₩33,385 | -1.96% | 9.4천 |
|---|
| 2026.04.01 | ₩33,652 | ₩34,560 | ₩33,358 | ₩33,752 | +0.30% | 1.6만 |
|---|
| 2026.03.31 | ₩35,254 | ₩35,254 | ₩33,919 | ₩34,920 | -0.95% | 1.5만 |
|---|
| 2026.03.30 | ₩33,972 | ₩35,267 | ₩33,972 | ₩35,267 | +3.81% | 4.8만 |
|---|
| 2026.03.27 | ₩33,718 | ₩34,039 | ₩33,645 | ₩33,785 | +0.20% | 1.6만 |
|---|
| 2026.03.26 | ₩33,852 | ₩34,052 | ₩33,385 | ₩33,742 | -0.32% | 6.7천 |
|---|
| 2026.03.25 | ₩34,319 | ₩34,319 | ₩32,049 | ₩33,385 | -2.72% | 1.1만 |
|---|
| 2026.03.24 | ₩34,025 | ₩34,039 | ₩32,984 | ₩33,959 | -0.20% | 1.1만 |
|---|
| 2026.03.23 | ₩32,196 | ₩34,386 | ₩32,049 | ₩34,052 | +5.77% | 2.5만 |
|---|
| 2026.03.20 | ₩31,729 | ₩32,049 | ₩31,073 | ₩32,049 | +1.01% | 1.7만 |
|---|
| 2026.03.19 | ₩30,714 | ₩31,648 | ₩30,714 | ₩31,348 | +2.07% | 2.5천 |
|---|
| 2026.03.18 | ₩31,448 | ₩31,448 | ₩31,087 | ₩31,181 | -0.85% | 1.7천 |
|---|
| 2026.03.17 | ₩30,674 | ₩31,515 | ₩30,547 | ₩31,181 | +1.65% | 3.2천 |
|---|
| 2026.03.16 | ₩31,515 | ₩31,515 | ₩30,680 | ₩30,680 | -2.65% | 1.4만 |
|---|
| 2026.03.13 | ₩30,981 | ₩31,515 | ₩30,447 | ₩30,847 | -0.43% | 1.7만 |
|---|
| 2026.03.12 | ₩30,967 | ₩30,967 | ₩29,712 | ₩30,580 | -1.25% | 1.2만 |
|---|
| 2026.03.11 | ₩30,954 | ₩30,954 | ₩30,300 | ₩30,313 | -2.07% | 5.7천 |
|---|
| 2026.03.10 | ₩32,396 | ₩32,396 | ₩29,645 | ₩30,447 | -6.02% | 2.6만 |
|---|
| 2026.03.09 | ₩33,718 | ₩33,718 | ₩32,316 | ₩32,503 | -3.60% | 1.4만 |
|---|
| 2026.03.06 | ₩34,039 | ₩34,039 | ₩33,254 | ₩33,652 | -1.14% | 2.4천 |
|---|
| 2026.03.05 | ₩34,373 | ₩34,373 | ₩33,024 | ₩33,852 | -1.52% | 1.2만 |
|---|
| 2026.03.04 | ₩33,398 | ₩34,533 | ₩33,398 | ₩34,109 | +2.13% | 1.6만 |
|---|
| 2026.03.03 | ₩33,385 | ₩34,720 | ₩32,611 | ₩33,925 | +1.62% | 1.8만 |
|---|
| 2026.03.02 | ₩31,715 | ₩33,137 | ₩31,649 | ₩33,104 | +4.38% | 1.7만 |
|---|
| 2026.02.27 | ₩31,368 | ₩31,755 | ₩31,368 | ₩31,755 | +1.23% | 1.8만 |
|---|
| 2026.02.26 | ₩31,368 | ₩31,381 | ₩31,148 | ₩31,381 | +0.04% | 4.2천 |
|---|
| 2026.02.25 | ₩31,261 | ₩31,261 | ₩31,114 | ₩31,114 | -0.47% | 2천 |
|---|
| 2026.02.24 | ₩31,275 | ₩31,275 | ₩30,914 | ₩31,248 | -0.09% | 8.6천 |
|---|
| 2026.02.23 | ₩31,181 | ₩31,288 | ₩30,914 | ₩31,181 | 0.00% | 8.6천 |
|---|
| 2026.02.20 | ₩31,048 | ₩31,074 | ₩30,847 | ₩30,847 | -0.65% | 5.2천 |
|---|
| 2026.02.19 | ₩31,088 | ₩31,114 | ₩31,048 | ₩31,048 | -0.13% | 3.4천 |
|---|
| 2026.02.18 | ₩31,074 | ₩31,301 | ₩31,065 | ₩31,101 | +0.09% | 1.2만 |
|---|
| 2026.02.17 | ₩31,074 | ₩31,074 | ₩30,977 | ₩31,074 | 0.00% | 3.9천 |
|---|
| 2026.02.13 | ₩31,168 | ₩31,168 | ₩30,981 | ₩31,074 | -0.30% | 7.8천 |
|---|
| 2026.02.12 | ₩31,114 | ₩31,114 | ₩30,887 | ₩31,048 | -0.21% | 2.1천 |
|---|
| 2026.02.11 | ₩31,088 | ₩31,088 | ₩30,768 | ₩30,901 | -0.60% | 3.1천 |
|---|
| 2026.02.10 | ₩30,914 | ₩31,101 | ₩30,894 | ₩30,974 | +0.19% | 3.6천 |
|---|
| 2026.02.09 | ₩31,048 | ₩31,048 | ₩30,620 | ₩30,881 | -0.54% | 4.1천 |
|---|
| 2026.02.06 | ₩30,914 | ₩31,021 | ₩29,761 | ₩30,914 | 0.00% | 5.9천 |
|---|
| 2026.02.05 | ₩28,631 | ₩31,381 | ₩28,631 | ₩30,714 | +7.28% | 2만 |
|---|
| 2026.02.04 | ₩28,550 | ₩28,617 | ₩28,509 | ₩28,617 | +0.23% | 9천 |
|---|
| 2026.02.03 | ₩28,230 | ₩28,550 | ₩28,044 | ₩28,550 | +1.14% | 1.7만 |
|---|
| 2026.02.02 | ₩28,310 | ₩28,497 | ₩28,043 | ₩28,430 | +0.42% | 1.6만 |
|---|
| 2026.01.30 | ₩28,470 | ₩28,470 | ₩27,909 | ₩27,910 | -1.97% | 4천 |
|---|
| 2026.01.29 | ₩27,950 | ₩28,470 | ₩27,402 | ₩27,923 | -0.10% | 1.7만 |
|---|
| 2026.01.28 | ₩28,310 | ₩28,310 | ₩28,116 | ₩28,310 | -0.00% | 1.9천 |
|---|
| 2026.01.27 | ₩28,363 | ₩28,424 | ₩27,911 | ₩28,283 | -0.28% | 2.7천 |
|---|
| 2026.01.26 | ₩28,470 | ₩28,470 | ₩27,749 | ₩28,219 | -0.88% | 8.1천 |
|---|
| 2026.01.23 | ₩28,275 | ₩28,470 | ₩28,081 | ₩28,470 | +0.69% | 1.4천 |
|---|
| 2026.01.22 | ₩28,043 | ₩28,163 | ₩27,769 | ₩28,123 | +0.29% | 5.2천 |
|---|
| 2026.01.21 | ₩28,257 | ₩28,364 | ₩27,776 | ₩27,893 | -1.29% | 7.1천 |
|---|
| 2026.01.20 | ₩28,417 | ₩28,484 | ₩28,043 | ₩28,257 | -0.56% | 1.8만 |
|---|
| 2026.01.16 | ₩27,896 | ₩28,163 | ₩27,771 | ₩27,970 | +0.26% | 8.6천 |
|---|
| 2026.01.15 | ₩27,909 | ₩28,122 | ₩27,710 | ₩28,043 | +0.48% | 6.9천 |
|---|
| 2026.01.14 | ₩27,909 | ₩27,910 | ₩27,776 | ₩27,776 | -0.48% | 7.3천 |
|---|
| 2026.01.13 | ₩28,110 | ₩28,110 | ₩27,909 | ₩27,909 | -0.71% | 1.5천 |
|---|
| 2026.01.12 | ₩27,803 | ₩27,909 | ₩27,803 | ₩27,909 | +0.38% | 1.9천 |
|---|
| 2026.01.09 | ₩27,843 | ₩28,243 | ₩27,776 | ₩27,803 | -0.14% | 4.1천 |
|---|
| 2026.01.08 | ₩28,043 | ₩28,043 | ₩27,375 | ₩27,642 | -1.43% | 7.4천 |
|---|
| 2026.01.07 | ₩28,377 | ₩28,377 | ₩27,967 | ₩28,048 | -1.16% | 2.8천 |
|---|
| 2026.01.06 | ₩27,482 | ₩28,230 | ₩27,389 | ₩28,230 | +2.72% | 2.1천 |
|---|
| 2026.01.05 | ₩28,043 | ₩28,132 | ₩27,242 | ₩27,689 | -1.26% | 5.9천 |
|---|
| 2026.01.02 | ₩27,629 | ₩27,776 | ₩27,309 | ₩27,776 | +0.53% | 6.7천 |
|---|
| 2025.12.31 | ₩27,642 | ₩28,043 | ₩27,642 | ₩27,976 | +1.21% | 1.1만 |
|---|
| 2025.12.30 | ₩27,629 | ₩27,629 | ₩27,509 | ₩27,616 | -0.05% | 9.3천 |
|---|
| 2025.12.29 | ₩27,375 | ₩27,642 | ₩27,375 | ₩27,616 | +0.88% | 9.5천 |
|---|
| 2025.12.26 | ₩27,402 | ₩27,415 | ₩27,242 | ₩27,402 | 0.00% | 3.8천 |
|---|
| 2025.12.24 | ₩27,349 | ₩27,375 | ₩27,246 | ₩27,375 | +0.10% | 3.4천 |
|---|
| 2025.12.23 | ₩27,349 | ₩27,349 | ₩27,208 | ₩27,268 | -0.29% | 2.9천 |
|---|
| 2025.12.22 | ₩27,108 | ₩27,309 | ₩27,108 | ₩27,309 | +0.74% | 1.7천 |
|---|
| 2025.12.19 | ₩27,208 | ₩27,208 | ₩27,208 | ₩27,208 | 0.00% | 1.2천 |
|---|
| 2025.12.18 | ₩27,108 | ₩27,309 | ₩27,091 | ₩27,309 | +0.74% | 1.6만 |
|---|
| 2025.12.17 | ₩26,988 | ₩27,175 | ₩26,988 | ₩27,055 | +0.25% | 3.2천 |
|---|
| 2025.12.16 | ₩27,122 | ₩27,148 | ₩27,015 | ₩27,042 | -0.29% | 1.5만 |
|---|
| 2025.12.15 | ₩27,122 | ₩27,185 | ₩27,122 | ₩27,175 | +0.20% | 1.6만 |
|---|
| 2025.12.12 | ₩26,988 | ₩27,156 | ₩26,988 | ₩27,122 | +0.49% | 2.9천 |
|---|
| 2025.12.11 | ₩26,975 | ₩27,240 | ₩26,975 | ₩27,240 | +0.98% | 2.6천 |
|---|
| 2025.12.10 | ₩27,162 | ₩27,219 | ₩26,975 | ₩26,975 | -0.69% | 2.9천 |
|---|
| 2025.12.09 | ₩27,076 | ₩27,095 | ₩26,841 | ₩26,988 | -0.33% | 6.5천 |
|---|
| 2025.12.08 | ₩27,215 | ₩27,215 | ₩26,908 | ₩27,041 | -0.64% | 4.2천 |
|---|
| 2025.12.05 | ₩26,694 | ₩26,961 | ₩26,694 | ₩26,908 | +0.80% | 5.8천 |
|---|
| 2025.12.04 | ₩26,768 | ₩26,904 | ₩26,708 | ₩26,904 | +0.51% | 4.3천 |
|---|
| 2025.12.03 | ₩26,908 | ₩26,994 | ₩26,741 | ₩26,741 | -0.62% | 5.3천 |
|---|
| 2025.12.02 | ₩26,828 | ₩27,103 | ₩26,708 | ₩26,935 | +0.40% | 7.5천 |
|---|
| 2025.12.01 | ₩27,207 | ₩27,207 | ₩26,708 | ₩26,835 | -1.37% | 8.8천 |
|---|
| 2025.11.28 | ₩26,948 | ₩26,948 | ₩26,948 | ₩26,948 | 0.00% | 271 |
|---|
| 2025.11.26 | ₩27,255 | ₩27,255 | ₩26,960 | ₩26,960 | -1.08% | 682 |
|---|
| 2025.11.25 | ₩27,175 | ₩27,175 | ₩26,841 | ₩26,841 | -1.23% | 4.7천 |
|---|
| 2025.11.24 | ₩26,788 | ₩27,041 | ₩26,788 | ₩27,041 | +0.95% | 1.9천 |
|---|
| 2025.11.21 | ₩27,415 | ₩27,415 | ₩26,721 | ₩26,948 | -1.70% | 3.1천 |
|---|
| 2025.11.20 | ₩27,242 | ₩27,242 | ₩26,721 | ₩26,721 | -1.91% | 1.1만 |
|---|
| 2025.11.19 | ₩26,788 | ₩27,175 | ₩26,734 | ₩27,108 | +1.20% | 8.8천 |
|---|
| 2025.11.18 | ₩27,162 | ₩27,162 | ₩26,721 | ₩26,788 | -1.38% | 5.8천 |
|---|
| 2025.11.17 | ₩27,375 | ₩27,375 | ₩26,721 | ₩27,095 | -1.02% | 1.2만 |
|---|
| 2025.11.14 | ₩27,268 | ₩27,402 | ₩27,041 | ₩27,375 | +0.39% | 8천 |
|---|
| 2025.11.13 | ₩27,375 | ₩27,462 | ₩27,282 | ₩27,399 | +0.09% | 2.5천 |
|---|
| 2025.11.12 | ₩27,520 | ₩27,549 | ₩27,255 | ₩27,442 | -0.29% | 2.2천 |
|---|
| 2025.11.11 | ₩27,576 | ₩27,576 | ₩27,255 | ₩27,536 | -0.15% | 4천 |
|---|
| 2025.11.10 | ₩27,375 | ₩27,576 | ₩27,195 | ₩27,378 | +0.01% | 3.4천 |
|---|
| 2025.11.07 | ₩27,362 | ₩27,576 | ₩26,915 | ₩27,375 | +0.05% | 4.1천 |
|---|
| 2025.11.06 | ₩27,041 | ₩27,248 | ₩26,941 | ₩27,248 | +0.77% | 5.7천 |
|---|
| 2025.11.05 | ₩27,375 | ₩27,642 | ₩27,375 | ₩27,642 | +0.98% | 4.3천 |
|---|
| 2025.11.04 | ₩26,721 | ₩27,531 | ₩26,721 | ₩27,389 | +2.50% | 5.7천 |
|---|
| 2025.11.03 | ₩27,402 | ₩27,611 | ₩27,004 | ₩27,004 | -1.45% | 6.7천 |
|---|
| 2025.10.31 | ₩27,108 | ₩27,108 | ₩26,988 | ₩27,028 | -0.30% | 997 |
|---|
| 2025.10.30 | ₩27,051 | ₩27,112 | ₩27,051 | ₩27,108 | +0.21% | 1.8천 |
|---|
| 2025.10.29 | ₩27,509 | ₩27,509 | ₩27,041 | ₩27,041 | -1.70% | 3.3천 |
|---|
| 2025.10.28 | ₩27,629 | ₩27,629 | ₩27,572 | ₩27,572 | -0.20% | 401 |
|---|
| 2025.10.27 | ₩27,642 | ₩27,642 | ₩27,242 | ₩27,242 | -1.45% | 2천 |
|---|
| 2025.10.24 | ₩27,289 | ₩27,640 | ₩27,244 | ₩27,616 | +1.20% | 4천 |
|---|
| 2025.10.23 | ₩27,442 | ₩27,506 | ₩27,242 | ₩27,506 | +0.23% | 5.1천 |
|---|
| 2025.10.22 | ₩27,696 | ₩27,696 | ₩27,242 | ₩27,242 | -1.64% | 1.2천 |
|---|
| 2025.10.21 | ₩27,349 | ₩27,700 | ₩27,349 | ₩27,442 | +0.34% | 3.7천 |
|---|
| 2025.10.20 | ₩27,976 | ₩28,043 | ₩27,122 | ₩27,375 | -2.15% | 6.5천 |
|---|
| 2025.10.17 | ₩27,375 | ₩27,509 | ₩27,041 | ₩27,375 | 0.00% | 2.5천 |
|---|
| 2025.10.16 | ₩27,509 | ₩28,043 | ₩27,135 | ₩27,509 | 0.00% | 9.4천 |
|---|
| 2025.10.15 | ₩28,043 | ₩28,157 | ₩27,509 | ₩27,509 | -1.90% | 6.2천 |
|---|
| 2025.10.14 | ₩27,883 | ₩28,030 | ₩27,375 | ₩28,030 | +0.53% | 4.3천 |
|---|
| 2025.10.13 | ₩27,976 | ₩27,976 | ₩27,709 | ₩27,709 | -0.95% | 1.3천 |
|---|
| 2025.10.10 | ₩27,909 | ₩28,317 | ₩27,375 | ₩27,455 | -1.63% | 4.1천 |
|---|