시장 데이터를 불러오는 중
전체 종목
Phoenix Education Partners, Inc. Common Stock 과거 주가
Phoenix Education Partners, Inc. Common Stock · PXED · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Phoenix Education Partners, Inc. Common Stock · PXED · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,601 | ₩35,028 | ₩34,320 | ₩34,748 | +0.42% | 10.7만 |
| 2026.10.08 | ₩34,066 | ₩34,975 | ₩33,793 | ₩34,935 | +2.55% | 8.3만 |
| 2026.10.07 | ₩33,666 | ₩34,708 | ₩33,326 | ₩34,360 | +2.06% | 7.5만 |
| 2026.10.06 | ₩32,971 | ₩33,879 | ₩32,784 | ₩33,719 | +2.27% | 10.9만 |
| 2026.10.05 | ₩33,078 | ₩33,719 | ₩32,744 | ₩32,744 | -1.01% | 9.1만 |
| 2026.10.02 | ₩34,521 | ₩34,521 | ₩32,530 | ₩33,545 | -2.83% | 5.4만 |
| 2026.10.01 | ₩34,147 | ₩36,378 | ₩33,385 | ₩33,706 | -1.29% | 5.8만 |
| 2026.09.30 | ₩33,732 | ₩34,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,973 |
| +0.71% |
| 12.3만 |
| 2026.09.29 | ₩33,853 | ₩34,668 | ₩33,565 | ₩33,906 | +0.16% | 4.5만 |
|---|
| 2026.09.28 | ₩34,267 | ₩34,721 | ₩33,565 | ₩34,040 | -0.66% | 6.7만 |
|---|
| 2026.09.25 | ₩34,400 | ₩34,661 | ₩33,906 | ₩34,534 | +0.39% | 19.1만 |
|---|
| 2026.09.24 | ₩35,055 | ₩35,402 | ₩34,347 | ₩34,441 | -1.75% | 4.8만 |
|---|
| 2026.09.23 | ₩35,269 | ₩35,269 | ₩33,866 | ₩34,935 | -0.95% | 7.2만 |
|---|
| 2026.09.22 | ₩35,763 | ₩35,957 | ₩34,975 | ₩35,149 | -1.72% | 5.5만 |
|---|
| 2026.09.21 | ₩35,710 | ₩35,710 | ₩34,948 | ₩35,322 | -1.08% | 6.9만 |
|---|
| 2026.09.18 | ₩35,202 | ₩36,498 | ₩35,202 | ₩35,589 | +1.10% | 17.5만 |
|---|
| 2026.09.17 | ₩35,990 | ₩36,004 | ₩35,135 | ₩35,523 | -1.30% | 8.8만 |
|---|
| 2026.09.16 | ₩35,923 | ₩36,452 | ₩35,109 | ₩35,549 | -1.04% | 4.6만 |
|---|
| 2026.09.15 | ₩35,710 | ₩36,431 | ₩35,416 | ₩36,110 | +1.12% | 9.9만 |
|---|
| 2026.09.14 | ₩36,164 | ₩36,565 | ₩35,696 | ₩36,191 | +0.07% | 5.8만 |
|---|
| 2026.09.11 | ₩36,498 | ₩36,511 | ₩35,028 | ₩35,857 | -1.76% | 5.9만 |
|---|
| 2026.09.10 | ₩36,231 | ₩36,665 | ₩35,723 | ₩35,790 | -1.22% | 4.5만 |
|---|
| 2026.09.09 | ₩36,778 | ₩37,099 | ₩35,416 | ₩36,338 | -1.20% | 9.5만 |
|---|
| 2026.09.08 | ₩38,448 | ₩38,448 | ₩36,765 | ₩37,019 | -3.72% | 6.1만 |
|---|
| 2026.09.04 | ₩40,078 | ₩40,132 | ₩37,780 | ₩38,448 | -4.07% | 10.7만 |
|---|
| 2026.09.03 | ₩40,506 | ₩40,506 | ₩39,196 | ₩40,051 | -1.12% | 8만 |
|---|
| 2026.09.02 | ₩39,076 | ₩40,225 | ₩38,916 | ₩40,078 | +2.56% | 6.4만 |
|---|
| 2026.09.01 | ₩38,742 | ₩40,252 | ₩38,742 | ₩38,903 | +0.41% | 7.2만 |
|---|
| 2026.08.31 | ₩38,796 | ₩39,103 | ₩38,348 | ₩38,889 | +0.24% | 6.4만 |
|---|
| 2026.08.28 | ₩38,742 | ₩39,384 | ₩38,034 | ₩39,183 | +1.14% | 6.6만 |
|---|
| 2026.08.27 | ₩38,475 | ₩39,363 | ₩38,248 | ₩39,090 | +1.60% | 9.2만 |
|---|
| 2026.08.26 | ₩38,408 | ₩38,742 | ₩37,981 | ₩38,475 | +0.17% | 9.8만 |
|---|
| 2026.08.25 | ₩37,914 | ₩38,422 | ₩37,340 | ₩38,395 | +1.27% | 6.4만 |
|---|
| 2026.08.24 | ₩38,235 | ₩38,595 | ₩37,473 | ₩37,553 | -1.78% | 10만 |
|---|
| 2026.08.21 | ₩37,727 | ₩38,368 | ₩37,299 | ₩37,914 | +0.50% | 6.9만 |
|---|
| 2026.08.20 | ₩37,006 | ₩37,760 | ₩36,684 | ₩37,580 | +1.55% | 6만 |
|---|
| 2026.08.19 | ₩36,257 | ₩37,366 | ₩36,110 | ₩37,219 | +2.65% | 8.4만 |
|---|
| 2026.08.18 | ₩35,616 | ₩37,740 | ₩35,616 | ₩36,311 | +1.95% | 10.8만 |
|---|
| 2026.08.17 | ₩35,910 | ₩36,351 | ₩35,736 | ₩35,923 | +0.04% | 9만 |
|---|
| 2026.08.14 | ₩36,872 | ₩36,912 | ₩35,509 | ₩36,324 | -1.49% | 9.7만 |
|---|
| 2026.08.13 | ₩36,164 | ₩37,366 | ₩35,903 | ₩36,605 | +1.22% | 17.4만 |
|---|
| 2026.08.12 | ₩36,444 | ₩36,498 | ₩35,603 | ₩35,990 | -1.25% | 9.4만 |
|---|
| 2026.08.11 | ₩37,059 | ₩37,266 | ₩36,070 | ₩36,378 | -1.84% | 7만 |
|---|
| 2026.08.10 | ₩38,208 | ₩38,268 | ₩36,899 | ₩37,179 | -2.69% | 7.8만 |
|---|
| 2026.08.07 | ₩38,048 | ₩39,584 | ₩37,921 | ₩38,515 | +1.23% | 10.4만 |
|---|
| 2026.08.06 | ₩40,065 | ₩41,160 | ₩37,433 | ₩37,981 | -5.20% | 9.1만 |
|---|
| 2026.08.05 | ₩39,891 | ₩40,385 | ₩38,889 | ₩40,359 | +1.17% | 11만 |
|---|
| 2026.08.04 | ₩38,007 | ₩39,330 | ₩36,498 | ₩39,303 | +3.41% | 40.4만 |
|---|
| 2026.08.03 | ₩38,849 | ₩40,516 | ₩37,901 | ₩38,114 | -1.89% | 15만 |
|---|
| 2026.07.31 | ₩39,370 | ₩40,265 | ₩37,967 | ₩38,195 | -2.99% | 15.3만 |
|---|
| 2026.07.30 | ₩40,265 | ₩40,305 | ₩39,237 | ₩39,584 | -1.69% | 8.7만 |
|---|
| 2026.07.29 | ₩39,758 | ₩41,365 | ₩39,637 | ₩40,132 | +0.94% | 10.5만 |
|---|
| 2026.07.28 | ₩39,838 | ₩40,345 | ₩39,330 | ₩40,078 | +0.60% | 11.5만 |
|---|
| 2026.07.27 | ₩38,582 | ₩40,172 | ₩38,235 | ₩39,931 | +3.50% | 10.8만 |
|---|
| 2026.07.24 | ₩37,861 | ₩38,943 | ₩37,861 | ₩38,141 | +0.74% | 6만 |
|---|
| 2026.07.23 | ₩38,168 | ₩38,195 | ₩37,313 | ₩37,901 | -0.70% | 11만 |
|---|
| 2026.07.22 | ₩40,078 | ₩40,078 | ₩37,687 | ₩38,368 | -4.27% | 17.3만 |
|---|
| 2026.07.21 | ₩39,624 | ₩40,305 | ₩39,410 | ₩40,185 | +1.42% | 10.5만 |
|---|
| 2026.07.20 | ₩40,132 | ₩40,746 | ₩39,424 | ₩39,958 | -0.43% | 8.7만 |
|---|
| 2026.07.17 | ₩40,639 | ₩40,753 | ₩39,036 | ₩40,292 | -0.85% | 14.2만 |
|---|
| 2026.07.16 | ₩40,078 | ₩42,049 | ₩38,836 | ₩40,693 | +1.53% | 29만 |
|---|
| 2026.07.15 | ₩41,147 | ₩43,952 | ₩38,288 | ₩40,279 | -2.11% | 38.7만 |
|---|
| 2026.07.14 | ₩44,727 | ₩46,183 | ₩44,580 | ₩46,183 | +3.26% | 18.1만 |
|---|
| 2026.07.13 | ₩45,302 | ₩45,556 | ₩44,574 | ₩44,821 | -1.06% | 7.4만 |
|---|
| 2026.07.10 | ₩45,769 | ₩46,871 | ₩44,514 | ₩44,941 | -1.81% | 11.5만 |
|---|
| 2026.07.09 | ₩45,783 | ₩46,578 | ₩45,288 | ₩46,103 | +0.70% | 11.4만 |
|---|
| 2026.07.08 | ₩46,651 | ₩47,185 | ₩45,823 | ₩45,823 | -1.78% | 16만 |
|---|
| 2026.07.07 | ₩47,052 | ₩47,332 | ₩46,050 | ₩46,771 | -0.60% | 7.9만 |
|---|
| 2026.07.06 | ₩46,077 | ₩46,945 | ₩45,569 | ₩46,304 | +0.49% | 6.8만 |
|---|
| 2026.07.02 | ₩46,063 | ₩47,787 | ₩45,141 | ₩45,903 | -0.35% | 12.9만 |
|---|
| 2026.07.01 | ₩44,487 | ₩46,451 | ₩44,487 | ₩45,823 | +3.00% | 8.7만 |
|---|
| 2026.06.30 | ₩44,033 | ₩44,861 | ₩43,525 | ₩43,886 | -0.33% | 9.4만 |
|---|
| 2026.06.29 | ₩44,420 | ₩45,048 | ₩43,191 | ₩44,006 | -0.93% | 15.2만 |
|---|
| 2026.06.26 | ₩41,080 | ₩44,233 | ₩40,426 | ₩44,233 | +7.67% | 35.1만 |
|---|
| 2026.06.25 | ₩42,550 | ₩42,697 | ₩40,800 | ₩40,853 | -3.99% | 5.4만 |
|---|
| 2026.06.24 | ₩41,307 | ₩42,750 | ₩40,947 | ₩42,095 | +1.91% | 11.4만 |
|---|
| 2026.06.23 | ₩40,960 | ₩41,721 | ₩40,466 | ₩41,414 | +1.11% | 13만 |
|---|
| 2026.06.22 | ₩40,158 | ₩41,394 | ₩39,905 | ₩40,719 | +1.40% | 13.6만 |
|---|
| 2026.06.18 | ₩39,370 | ₩40,947 | ₩39,103 | ₩40,800 | +3.63% | 16.3만 |
|---|
| 2026.06.17 | ₩40,813 | ₩41,521 | ₩39,597 | ₩39,971 | -2.06% | 9.7만 |
|---|
| 2026.06.16 | ₩40,265 | ₩41,735 | ₩40,132 | ₩40,826 | +1.39% | 12.1만 |
|---|
| 2026.06.15 | ₩41,401 | ₩42,630 | ₩39,571 | ₩39,744 | -4.00% | 10.9만 |
|---|
| 2026.06.12 | ₩41,681 | ₩42,176 | ₩41,147 | ₩41,160 | -1.25% | 7.3만 |
|---|
| 2026.06.11 | ₩41,802 | ₩41,902 | ₩40,746 | ₩41,761 | -0.10% | 7.9만 |
|---|
| 2026.06.10 | ₩40,506 | ₩42,069 | ₩40,479 | ₩41,240 | +1.81% | 5.5만 |
|---|
| 2026.06.09 | ₩40,412 | ₩42,523 | ₩40,359 | ₩41,000 | +1.45% | 6.9만 |
|---|
| 2026.06.08 | ₩40,572 | ₩41,949 | ₩40,572 | ₩40,786 | +0.53% | 4만 |
|---|
| 2026.06.05 | ₩41,962 | ₩42,116 | ₩40,399 | ₩40,519 | -3.44% | 7.6만 |
|---|
| 2026.06.04 | ₩40,840 | ₩42,670 | ₩40,840 | ₩41,668 | +2.03% | 11.8만 |
|---|
| 2026.06.03 | ₩40,813 | ₩41,414 | ₩39,824 | ₩40,639 | -0.43% | 12.2만 |
|---|
| 2026.06.02 | ₩41,441 | ₩41,721 | ₩40,118 | ₩41,080 | -0.87% | 10.3만 |
|---|
| 2026.06.01 | ₩42,136 | ₩42,576 | ₩37,420 | ₩41,935 | -0.48% | 9.6만 |
|---|
| 2026.05.29 | ₩39,985 | ₩40,777 | ₩39,671 | ₩40,399 | +1.04% | 9.9만 |
|---|
| 2026.05.28 | ₩40,332 | ₩40,947 | ₩40,011 | ₩40,158 | -0.43% | 6.4만 |
|---|
| 2026.05.27 | ₩39,985 | ₩41,548 | ₩39,811 | ₩40,051 | +0.17% | 6.2만 |
|---|
| 2026.05.26 | ₩40,078 | ₩41,955 | ₩39,397 | ₩39,998 | -0.20% | 6.9만 |
|---|
| 2026.05.22 | ₩38,889 | ₩41,000 | ₩38,742 | ₩40,092 | +3.09% | 16.2만 |
|---|
| 2026.05.21 | ₩37,674 | ₩39,036 | ₩37,273 | ₩38,822 | +3.05% | 9.3만 |
|---|
| 2026.05.20 | ₩38,756 | ₩39,076 | ₩37,807 | ₩38,288 | -1.21% | 10.8만 |
|---|
| 2026.05.19 | ₩39,277 | ₩39,277 | ₩37,607 | ₩39,223 | -0.14% | 9.5만 |
|---|
| 2026.05.18 | ₩39,410 | ₩40,105 | ₩38,742 | ₩38,756 | -1.66% | 6.8만 |
|---|
| 2026.05.15 | ₩39,490 | ₩39,818 | ₩37,486 | ₩39,223 | -0.68% | 8만 |
|---|
| 2026.05.14 | ₩38,742 | ₩40,372 | ₩38,742 | ₩39,651 | +2.34% | 7.8만 |
|---|
| 2026.05.13 | ₩40,492 | ₩40,813 | ₩37,406 | ₩38,328 | -5.34% | 14.7만 |
|---|
| 2026.05.12 | ₩40,359 | ₩41,468 | ₩39,898 | ₩41,414 | +2.62% | 4.4만 |
|---|
| 2026.05.11 | ₩41,080 | ₩41,922 | ₩39,811 | ₩40,399 | -1.66% | 6.5만 |
|---|
| 2026.05.08 | ₩40,479 | ₩40,773 | ₩39,384 | ₩40,773 | +0.73% | 12만 |
|---|
| 2026.05.07 | ₩40,078 | ₩41,681 | ₩39,811 | ₩40,906 | +2.07% | 9.1만 |
|---|
| 2026.05.06 | ₩40,065 | ₩40,078 | ₩38,689 | ₩40,025 | -0.10% | 12.2만 |
|---|
| 2026.05.05 | ₩38,742 | ₩40,051 | ₩38,408 | ₩40,025 | +3.31% | 7.2만 |
|---|
| 2026.05.04 | ₩39,410 | ₩39,945 | ₩38,141 | ₩38,395 | -2.58% | 4.7만 |
|---|
| 2026.05.01 | ₩37,994 | ₩40,506 | ₩37,620 | ₩40,025 | +5.34% | 12.4만 |
|---|
| 2026.04.30 | ₩36,471 | ₩37,967 | ₩36,471 | ₩37,433 | +2.64% | 8.2만 |
|---|
| 2026.04.29 | ₩36,672 | ₩37,513 | ₩36,137 | ₩36,525 | -0.40% | 4.5만 |
|---|
| 2026.04.28 | ₩37,179 | ₩37,687 | ₩36,778 | ₩37,179 | 0.00% | 4.4만 |
|---|
| 2026.04.27 | ₩37,313 | ₩38,101 | ₩36,418 | ₩36,885 | -1.15% | 7.2만 |
|---|
| 2026.04.24 | ₩35,750 | ₩37,714 | ₩35,670 | ₩37,099 | +3.77% | 11.9만 |
|---|
| 2026.04.23 | ₩36,979 | ₩37,393 | ₩35,670 | ₩35,670 | -3.54% | 10.7만 |
|---|
| 2026.04.22 | ₩38,208 | ₩38,742 | ₩37,233 | ₩37,446 | -1.99% | 12.8만 |
|---|
| 2026.04.21 | ₩38,916 | ₩39,764 | ₩37,954 | ₩38,488 | -1.10% | 15.5만 |
|---|
| 2026.04.20 | ₩38,248 | ₩39,704 | ₩38,168 | ₩38,622 | +0.98% | 12.7만 |
|---|
| 2026.04.17 | ₩37,780 | ₩39,283 | ₩37,486 | ₩38,235 | +1.20% | 13.7만 |
|---|
| 2026.04.16 | ₩37,540 | ₩38,515 | ₩37,032 | ₩37,099 | -1.17% | 12.6만 |
|---|
| 2026.04.15 | ₩38,395 | ₩39,083 | ₩37,286 | ₩37,740 | -1.70% | 9.8만 |
|---|
| 2026.04.14 | ₩38,462 | ₩39,023 | ₩36,772 | ₩37,847 | -1.60% | 13.4만 |
|---|
| 2026.04.13 | ₩36,685 | ₩38,589 | ₩36,685 | ₩38,168 | +4.04% | 18.8만 |
|---|
| 2026.04.10 | ₩38,876 | ₩38,876 | ₩34,868 | ₩37,273 | -4.12% | 12.6만 |
|---|
| 2026.04.09 | ₩38,128 | ₩39,303 | ₩33,292 | ₩38,969 | +2.21% | 35.4만 |
|---|
| 2026.04.08 | ₩44,687 | ₩47,025 | ₩40,078 | ₩41,134 | -7.95% | 37.4만 |
|---|
| 2026.04.07 | ₩41,107 | ₩42,309 | ₩40,746 | ₩41,468 | +0.88% | 11.3만 |
|---|
| 2026.04.06 | ₩41,962 | ₩42,844 | ₩41,414 | ₩42,082 | +0.29% | 8.2만 |
|---|
| 2026.04.02 | ₩42,109 | ₩42,750 | ₩41,414 | ₩41,882 | -0.54% | 3.8만 |
|---|
| 2026.04.01 | ₩41,842 | ₩43,652 | ₩41,574 | ₩42,750 | +2.17% | 18.1만 |
|---|
| 2026.03.31 | ₩42,002 | ₩42,991 | ₩41,574 | ₩42,029 | +0.06% | 9.2만 |
|---|
| 2026.03.30 | ₩41,935 | ₩42,991 | ₩40,666 | ₩41,802 | -0.32% | 8.3만 |
|---|
| 2026.03.27 | ₩40,385 | ₩42,256 | ₩39,691 | ₩40,973 | +1.46% | 13.6만 |
|---|
| 2026.03.26 | ₩41,681 | ₩43,331 | ₩40,853 | ₩40,933 | -1.79% | 10.7만 |
|---|
| 2026.03.25 | ₩41,000 | ₩42,697 | ₩39,758 | ₩42,309 | +3.19% | 6.4만 |
|---|
| 2026.03.24 | ₩37,126 | ₩40,299 | ₩36,511 | ₩40,252 | +8.42% | 9.2만 |
|---|
| 2026.03.23 | ₩36,311 | ₩38,495 | ₩35,743 | ₩37,927 | +4.45% | 17.2만 |
|---|
| 2026.03.20 | ₩36,084 | ₩36,832 | ₩35,189 | ₩35,402 | -1.89% | 18만 |
|---|
| 2026.03.19 | ₩36,177 | ₩36,351 | ₩34,601 | ₩36,030 | -0.41% | 6.7만 |
|---|
| 2026.03.18 | ₩36,284 | ₩37,092 | ₩35,950 | ₩36,471 | +0.52% | 11만 |
|---|
| 2026.03.17 | ₩37,166 | ₩38,154 | ₩36,418 | ₩36,805 | -0.97% | 5.4만 |
|---|
| 2026.03.16 | ₩37,607 | ₩38,028 | ₩36,451 | ₩36,992 | -1.63% | 5.4만 |
|---|
| 2026.03.13 | ₩37,219 | ₩37,660 | ₩36,204 | ₩36,658 | -1.51% | 5.7만 |
|---|
| 2026.03.12 | ₩38,569 | ₩38,569 | ₩36,391 | ₩36,712 | -4.81% | 7만 |
|---|
| 2026.03.11 | ₩37,927 | ₩38,782 | ₩37,486 | ₩38,756 | +2.18% | 3.8만 |
|---|
| 2026.03.10 | ₩38,582 | ₩39,978 | ₩37,420 | ₩38,021 | -1.45% | 6.2만 |
|---|
| 2026.03.09 | ₩39,891 | ₩39,891 | ₩38,141 | ₩39,116 | -1.94% | 6만 |
|---|
| 2026.03.06 | ₩39,824 | ₩40,532 | ₩39,410 | ₩40,492 | +1.68% | 3.1만 |
|---|
| 2026.03.05 | ₩39,851 | ₩40,800 | ₩38,742 | ₩40,719 | +2.18% | 5.1만 |
|---|
| 2026.03.04 | ₩41,401 | ₩41,815 | ₩40,265 | ₩40,279 | -2.71% | 4.1만 |
|---|
| 2026.03.03 | ₩40,479 | ₩41,855 | ₩38,769 | ₩41,561 | +2.67% | 6.1만 |
|---|
| 2026.03.02 | ₩38,769 | ₩40,038 | ₩38,168 | ₩39,931 | +3.00% | 4.6만 |
|---|
| 2026.02.27 | ₩39,397 | ₩40,332 | ₩38,983 | ₩39,544 | +0.37% | 4.5만 |
|---|
| 2026.02.26 | ₩39,343 | ₩40,746 | ₩39,237 | ₩40,412 | +2.72% | 3.6만 |
|---|
| 2026.02.25 | ₩39,357 | ₩39,731 | ₩37,818 | ₩39,437 | +0.20% | 4.7만 |
|---|
| 2026.02.24 | ₩37,453 | ₩38,996 | ₩37,453 | ₩38,983 | +4.08% | 3.4만 |
|---|
| 2026.02.23 | ₩39,290 | ₩39,290 | ₩37,313 | ₩37,433 | -4.73% | 4.2만 |
|---|
| 2026.02.20 | ₩39,824 | ₩40,866 | ₩38,622 | ₩39,517 | -0.77% | 6.7만 |
|---|
| 2026.02.19 | ₩39,504 | ₩40,466 | ₩38,288 | ₩39,477 | -0.07% | 5.6만 |
|---|
| 2026.02.18 | ₩38,208 | ₩41,327 | ₩37,527 | ₩40,105 | +4.97% | 7.8만 |
|---|
| 2026.02.17 | ₩37,727 | ₩39,437 | ₩37,513 | ₩38,048 | +0.85% | 6.6만 |
|---|
| 2026.02.13 | ₩36,605 | ₩38,402 | ₩36,251 | ₩37,847 | +3.39% | 6만 |
|---|
| 2026.02.12 | ₩37,032 | ₩37,139 | ₩35,655 | ₩36,778 | -0.69% | 4.4만 |
|---|
| 2026.02.11 | ₩39,076 | ₩39,076 | ₩35,710 | ₩36,885 | -5.61% | 6.9만 |
|---|
| 2026.02.10 | ₩37,901 | ₩38,622 | ₩37,513 | ₩38,609 | +1.87% | 5.9만 |
|---|
| 2026.02.09 | ₩38,662 | ₩39,237 | ₩37,400 | ₩38,195 | -1.21% | 10만 |
|---|
| 2026.02.06 | ₩37,740 | ₩38,609 | ₩37,019 | ₩38,529 | +2.09% | 6.1만 |
|---|
| 2026.02.05 | ₩38,529 | ₩38,529 | ₩36,151 | ₩36,992 | -3.99% | 10.8만 |
|---|
| 2026.02.04 | ₩40,078 | ₩40,813 | ₩38,475 | ₩39,130 | -2.37% | 7.1만 |
|---|
| 2026.02.03 | ₩41,574 | ₩41,655 | ₩38,670 | ₩39,544 | -4.88% | 8.9만 |
|---|
| 2026.02.02 | ₩40,840 | ₩42,977 | ₩40,572 | ₩41,708 | +2.13% | 11.7만 |
|---|
| 2026.01.30 | ₩39,824 | ₩41,347 | ₩39,110 | ₩40,760 | +2.35% | 11.1만 |
|---|
| 2026.01.29 | ₩40,746 | ₩40,746 | ₩39,063 | ₩39,891 | -2.10% | 5.6만 |
|---|
| 2026.01.28 | ₩41,027 | ₩41,401 | ₩40,018 | ₩40,466 | -1.37% | 6만 |
|---|
| 2026.01.27 | ₩42,630 | ₩42,924 | ₩40,559 | ₩40,813 | -4.26% | 7.1만 |
|---|
| 2026.01.26 | ₩43,832 | ₩44,086 | ₩42,269 | ₩42,483 | -3.08% | 5.4만 |
|---|
| 2026.01.23 | ₩42,964 | ₩44,153 | ₩42,363 | ₩43,525 | +1.31% | 13.5만 |
|---|
| 2026.01.22 | ₩40,813 | ₩43,525 | ₩40,232 | ₩42,790 | +4.84% | 7.7만 |
|---|
| 2026.01.21 | ₩40,011 | ₩40,813 | ₩39,163 | ₩40,746 | +1.84% | 10.6만 |
|---|
| 2026.01.20 | ₩39,624 | ₩40,853 | ₩39,347 | ₩40,011 | +0.98% | 10.2만 |
|---|
| 2026.01.16 | ₩40,492 | ₩41,027 | ₩39,410 | ₩40,559 | +0.16% | 8.4만 |
|---|
| 2026.01.15 | ₩38,235 | ₩41,468 | ₩37,420 | ₩40,706 | +6.46% | 18만 |
|---|
| 2026.01.14 | ₩43,017 | ₩44,457 | ₩37,386 | ₩37,927 | -11.83% | 20.1만 |
|---|
| 2026.01.13 | ₩44,019 | ₩45,482 | ₩41,240 | ₩42,363 | -3.76% | 19.4만 |
|---|
| 2026.01.12 | ₩42,122 | ₩44,701 | ₩41,748 | ₩44,687 | +6.09% | 6.6만 |
|---|
| 2026.01.09 | ₩43,939 | ₩43,939 | ₩41,561 | ₩42,323 | -3.68% | 14.7만 |
|---|
| 2026.01.08 | ₩43,325 | ₩44,794 | ₩42,471 | ₩44,086 | +1.76% | 8.5만 |
|---|
| 2026.01.07 | ₩45,863 | ₩45,863 | ₩42,283 | ₩42,777 | -6.73% | 15.2만 |
|---|
| 2026.01.06 | ₩43,939 | ₩46,010 | ₩42,757 | ₩45,676 | +3.95% | 15.1만 |
|---|
| 2026.01.05 | ₩39,557 | ₩43,912 | ₩39,036 | ₩43,365 | +9.63% | 14.7만 |
|---|
| 2026.01.02 | ₩40,412 | ₩41,040 | ₩39,130 | ₩39,637 | -1.92% | 17.6만 |
|---|
| 2025.12.31 | ₩39,798 | ₩41,661 | ₩39,691 | ₩40,479 | +1.71% | 17.9만 |
|---|
| 2025.12.30 | ₩42,723 | ₩42,964 | ₩39,070 | ₩39,744 | -6.97% | 9.5만 |
|---|
| 2025.12.29 | ₩42,697 | ₩42,837 | ₩41,020 | ₩42,256 | -1.03% | 9.6만 |
|---|
| 2025.12.26 | ₩42,790 | ₩43,284 | ₩42,162 | ₩42,616 | -0.41% | 9.9만 |
|---|
| 2025.12.24 | ₩43,311 | ₩44,694 | ₩41,942 | ₩43,071 | -0.56% | 7.1만 |
|---|
| 2025.12.23 | ₩44,300 | ₩44,407 | ₩42,349 | ₩43,685 | -1.39% | 9.9만 |
|---|
| 2025.12.22 | ₩43,926 | ₩45,328 | ₩43,210 | ₩44,888 | +2.19% | 18.5만 |
|---|
| 2025.12.19 | ₩44,794 | ₩45,883 | ₩43,218 | ₩44,086 | -1.58% | 90.5만 |
|---|
| 2025.12.18 | ₩45,115 | ₩46,090 | ₩44,620 | ₩44,754 | -0.80% | 6.2만 |
|---|
| 2025.12.17 | ₩45,435 | ₩46,945 | ₩44,407 | ₩44,901 | -1.18% | 8.1만 |
|---|
| 2025.12.16 | ₩42,042 | ₩45,422 | ₩40,532 | ₩45,395 | +7.98% | 7.2만 |
|---|
| 2025.12.15 | ₩43,311 | ₩44,413 | ₩42,383 | ₩42,723 | -1.36% | 6만 |
|---|
| 2025.12.12 | ₩43,124 | ₩44,954 | ₩42,857 | ₩43,471 | +0.81% | 6.9만 |
|---|
| 2025.12.11 | ₩46,344 | ₩47,172 | ₩41,675 | ₩44,019 | -5.02% | 8.2만 |
|---|
| 2025.12.10 | ₩44,567 | ₩47,085 | ₩42,917 | ₩46,077 | +3.39% | 7.5만 |
|---|
| 2025.12.09 | ₩42,323 | ₩44,834 | ₩42,323 | ₩44,180 | +4.39% | 12.7만 |
|---|
| 2025.12.08 | ₩45,355 | ₩46,010 | ₩41,040 | ₩42,884 | -5.45% | 6.4만 |
|---|
| 2025.12.05 | ₩45,128 | ₩47,199 | ₩44,260 | ₩44,901 | -0.50% | 8만 |
|---|
| 2025.12.04 | ₩45,689 | ₩46,942 | ₩45,328 | ₩45,783 | +0.20% | 10.8만 |
|---|
| 2025.12.03 | ₩47,546 | ₩47,546 | ₩45,729 | ₩45,729 | -3.82% | 11.2만 |
|---|
| 2025.12.02 | ₩44,180 | ₩47,960 | ₩44,180 | ₩47,092 | +6.59% | 8.4만 |
|---|
| 2025.12.01 | ₩44,166 | ₩45,743 | ₩39,744 | ₩45,115 | +2.15% | 6.4만 |
|---|
| 2025.11.28 | ₩41,160 | ₩45,836 | ₩41,160 | ₩45,035 | +9.41% | 9만 |
|---|
| 2025.11.26 | ₩40,212 | ₩42,523 | ₩40,132 | ₩41,361 | +2.86% | 8만 |
|---|
| 2025.11.25 | ₩41,735 | ₩41,735 | ₩39,343 | ₩39,838 | -4.55% | 10.3만 |
|---|
| 2025.11.24 | ₩41,227 | ₩42,697 | ₩35,870 | ₩38,649 | -6.25% | 13.2만 |
|---|
| 2025.11.21 | ₩37,420 | ₩44,059 | ₩31,421 | ₩41,721 | +11.50% | 32.3만 |
|---|
| 2025.11.20 | ₩40,078 | ₩42,475 | ₩39,090 | ₩40,572 | +1.23% | 16.8만 |
|---|
| 2025.11.19 | ₩39,878 | ₩40,987 | ₩38,949 | ₩40,105 | +0.57% | 11.3만 |
|---|
| 2025.11.18 | ₩38,341 | ₩41,387 | ₩38,088 | ₩40,212 | +4.88% | 9.5만 |
|---|
| 2025.11.17 | ₩38,208 | ₩38,969 | ₩37,700 | ₩38,355 | +0.38% | 6.5만 |
|---|
| 2025.11.14 | ₩36,538 | ₩38,261 | ₩36,084 | ₩38,208 | +4.57% | 12.4만 |
|---|
| 2025.11.13 | ₩39,931 | ₩40,599 | ₩35,716 | ₩36,498 | -8.60% | 19.7만 |
|---|
| 2025.11.12 | ₩41,574 | ₩42,015 | ₩39,502 | ₩39,731 | -4.43% | 13.5만 |
|---|
| 2025.11.11 | ₩43,378 | ₩44,086 | ₩40,212 | ₩41,080 | -5.30% | 12.1만 |
|---|
| 2025.11.10 | ₩44,340 | ₩44,754 | ₩42,964 | ₩44,033 | -0.69% | 9.6만 |
|---|
| 2025.11.07 | ₩44,113 | ₩45,749 | ₩42,884 | ₩43,138 | -2.21% | 10.4만 |
|---|
| 2025.11.06 | ₩44,420 | ₩46,334 | ₩43,258 | ₩44,220 | -0.45% | 20.3만 |
|---|
| 2025.11.05 | ₩46,851 | ₩47,453 | ₩44,086 | ₩45,035 | -3.88% | 11만 |
|---|
| 2025.11.04 | ₩48,615 | ₩48,628 | ₩46,517 | ₩46,558 | -4.23% | 9만 |
|---|
| 2025.11.03 | ₩48,535 | ₩49,430 | ₩47,025 | ₩48,094 | -0.91% | 6.3만 |
|---|
| 2025.10.31 | ₩48,768 | ₩50,058 | ₩47,840 | ₩49,363 | +1.22% | 8.9만 |
|---|
| 2025.10.30 | ₩49,430 | ₩50,178 | ₩48,161 | ₩48,521 | -1.84% | 10.7만 |
|---|
| 2025.10.29 | ₩50,031 | ₩50,312 | ₩48,628 | ₩49,443 | -1.17% | 7만 |
|---|
| 2025.10.28 | ₩48,762 | ₩50,231 | ₩48,762 | ₩49,804 | +2.14% | 3.6만 |
|---|
| 2025.10.27 | ₩51,020 | ₩51,020 | ₩48,388 | ₩49,283 | -3.40% | 6.4만 |
|---|
| 2025.10.24 | ₩50,766 | ₩51,020 | ₩49,430 | ₩50,271 | -0.97% | 5.4만 |
|---|
| 2025.10.23 | ₩50,191 | ₩50,365 | ₩49,430 | ₩50,312 | +0.24% | 2.5만 |
|---|
| 2025.10.22 | ₩48,094 | ₩49,710 | ₩47,566 | ₩49,443 | +2.81% | 12.3만 |
|---|
| 2025.10.21 | ₩48,708 | ₩49,477 | ₩48,094 | ₩48,441 | -0.55% | 2만 |
|---|
| 2025.10.20 | ₩46,785 | ₩50,966 | ₩46,785 | ₩49,710 | +6.25% | 3만 |
|---|
| 2025.10.17 | ₩46,972 | ₩48,708 | ₩46,103 | ₩48,428 | +3.10% | 6.9만 |
|---|
| 2025.10.16 | ₩48,094 | ₩48,962 | ₩47,539 | ₩47,693 | -0.83% | 7.2만 |
|---|
| 2025.10.15 | ₩48,121 | ₩49,436 | ₩47,493 | ₩48,414 | +0.61% | 4.8만 |
|---|
| 2025.10.14 | ₩48,214 | ₩50,405 | ₩48,161 | ₩48,174 | -0.08% | 8.7만 |
|---|
| 2025.10.13 | ₩48,601 | ₩50,445 | ₩46,758 | ₩49,737 | +2.34% | 13.3만 |
|---|
| 2025.10.10 | ₩49,817 | ₩51,025 | ₩48,161 | ₩48,227 | -3.19% | 41.5만 |
|---|