Stock listing
KRX:900100 Phionx (파이온엑스) 주가
Follow Phionx into a list and get an email when it puts out news.
Share price · KRX:900100
₩1,172.00 KRW -230.00 (-16.4%)
Close on Nov 2, 2026
- Day range
- ₩1,172.00 – ₩1,389.00 KRWNov 2, 2026
- Volume
- 113,629 sharesNov 2, 2026
- Market cap
- ₩6.18B KRWAt the close on Nov 2, 2026 · price × 5.28M shares outstanding
- 52-week range
- ₩250.00 – ₩3,890.00 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩244.1M KRWMedian day 32,533 shares · 16 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:900100 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,172.00 | -230.00 | -16.4% | ₩1,362.00 | ₩1,389.00 | ₩1,172.00 | 113,629 | |
| ₩1,402.00 | -99.00 | -6.6% | ₩1,746.00 | ₩1,861.00 | ₩1,241.00 | 653,693 | |
| ₩1,501.00 | +346.00 | +30.0% | ₩1,200.00 | ₩1,501.00 | ₩1,171.00 | 232,061 | |
| ₩1,155.00 | -195.00 | -14.4% | ₩1,413.00 | ₩1,413.00 | ₩1,112.00 | 72,332 | |
| ₩1,350.00 | -191.00 | -12.4% | ₩1,484.00 | ₩1,618.00 | ₩1,335.00 | 173,377 | |
| ₩1,541.00 | +117.00 | +8.2% | ₩1,301.00 | ₩1,815.00 | ₩1,142.00 | 1,625,717 | |
| ₩1,424.00 | +328.00 | +29.9% | ₩1,424.00 | ₩1,424.00 | ₩1,328.00 | 196,468 | |
| ₩1,096.00 | 0.00 | 0.0% | ₩1,096.00 | ₩1,096.00 | ₩1,096.00 | 0 | |
| ₩1,096.00 | 0.00 | 0.0% | ₩1,096.00 | ₩1,096.00 | ₩1,096.00 | 0 | |
| ₩1,096.00 | 0.00 | 0.0% | ₩1,096.00 | ₩1,096.00 | ₩1,096.00 | 0 | |
| ₩1,096.00 | 0.00 | 0.0% | ₩1,096.00 | ₩1,096.00 | ₩1,096.00 | 0 | |
| ₩1,096.00 | 0.00 | 0.0% | ₩1,096.00 | ₩1,096.00 | ₩1,096.00 | 0 | |
| ₩1,096.00 | 0.00 | 0.0% | ₩1,096.00 | ₩1,096.00 | ₩1,096.00 | 0 | |
| ₩1,096.00 | 0.00 | 0.0% | ₩1,096.00 | ₩1,096.00 | ₩1,096.00 | 0 | |
| ₩1,096.00 | 0.00 | 0.0% | ₩1,096.00 | ₩1,096.00 | ₩1,096.00 | 0 | |
| ₩1,096.00 | 0.00 | 0.0% | ₩1,096.00 | ₩1,096.00 | ₩1,096.00 | 0 | |
| ₩1,096.00 | 0.00 | 0.0% | ₩1,096.00 | ₩1,096.00 | ₩1,096.00 | 0 | |
| ₩1,096.00 | 0.00 | 0.0% | ₩1,096.00 | ₩1,096.00 | ₩1,096.00 | 0 | |
| ₩1,096.00 | 0.00 | 0.0% | ₩1,096.00 | ₩1,096.00 | ₩1,096.00 | 0 | |
| ₩1,096.00 | 0.00 | 0.0% | ₩1,096.00 | ₩1,096.00 | ₩1,096.00 | 0 | |
| ₩1,096.00 | 0.00 | 0.0% | ₩1,096.00 | ₩1,096.00 | ₩1,096.00 | 0 | |
| ₩1,096.00 | 0.00 | 0.0% | ₩1,096.00 | ₩1,096.00 | ₩1,096.00 | 0 | |
| ₩1,096.00 | 0.00 | 0.0% | ₩1,096.00 | ₩1,096.00 | ₩1,096.00 | 0 | |
| ₩1,096.00 | +55.00 | +5.3% | ₩1,152.00 | ₩1,300.00 | ₩1,060.00 | 988,816 | |
| ₩1,041.00 | +240.00 | +30.0% | ₩812.00 | ₩1,041.00 | ₩810.00 | 788,659 | |
| ₩801.00 | -319.00 | -28.5% | ₩1,061.00 | ₩1,143.00 | ₩801.00 | 241,101 | |
| ₩1,120.00 | -318.00 | -22.1% | ₩1,438.00 | ₩1,455.00 | ₩1,108.00 | 183,584 | |
| ₩1,438.00 | -414.00 | -22.4% | ₩1,780.00 | ₩1,781.00 | ₩1,304.00 | 303,586 | |
| ₩1,852.00 | -22.00 | -1.2% | ₩1,875.00 | ₩1,910.00 | ₩1,805.00 | 32,089 | |
| ₩1,874.00 | -31.00 | -1.6% | ₩1,950.00 | ₩1,974.00 | ₩1,862.00 | 22,457 | |
| ₩1,905.00 | -51.00 | -2.6% | ₩1,956.00 | ₩1,982.00 | ₩1,905.00 | 32,533 | |
| ₩1,956.00 | -214.00 | -9.9% | ₩2,100.00 | ₩2,120.00 | ₩1,955.00 | 51,565 | |
| ₩2,170.00 | +20.00 | +0.9% | ₩2,145.00 | ₩2,230.00 | ₩2,130.00 | 9,051 | |
| ₩2,150.00 | +110.00 | +5.4% | ₩1,995.00 | ₩2,190.00 | ₩1,958.00 | 37,633 | |
| ₩2,040.00 | -40.00 | -1.9% | ₩1,998.00 | ₩2,115.00 | ₩1,986.00 | 18,751 | |
| ₩2,080.00 | -30.00 | -1.4% | ₩2,025.00 | ₩2,155.00 | ₩2,025.00 | 21,982 | |
| ₩2,110.00 | -55.00 | -2.5% | ₩2,225.00 | ₩2,385.00 | ₩2,100.00 | 69,186 | |
| ₩2,165.00 | -185.00 | -7.9% | ₩2,130.00 | ₩2,425.00 | ₩2,015.00 | 115,161 | |
| ₩2,350.00 | +345.00 | +17.2% | ₩2,015.00 | ₩2,605.00 | ₩1,875.00 | 233,534 | |
| ₩2,005.00 | -345.00 | -14.7% | ₩2,235.00 | ₩2,355.00 | ₩2,005.00 | 301,420 | |
| ₩2,350.00 | +541.00 | +29.9% | ₩2,350.00 | ₩2,350.00 | ₩2,210.00 | 299,025 | |
| ₩1,809.00 | -2.00 | -0.1% | ₩1,811.00 | ₩1,817.00 | ₩1,777.00 | 13,568 | |
| ₩1,811.00 | +11.00 | +0.6% | ₩1,800.00 | ₩1,848.00 | ₩1,772.00 | 8,496 | |
| ₩1,800.00 | -58.00 | -3.1% | ₩1,839.00 | ₩1,839.00 | ₩1,780.00 | 11,888 | |
| ₩1,858.00 | +81.00 | +4.6% | ₩1,777.00 | ₩1,866.00 | ₩1,712.00 | 14,992 | |
| ₩1,777.00 | -105.00 | -5.6% | ₩1,882.00 | ₩1,898.00 | ₩1,703.00 | 21,947 | |
| ₩1,882.00 | +102.00 | +5.7% | ₩1,780.00 | ₩1,959.00 | ₩1,739.00 | 19,002 | |
| ₩1,780.00 | -146.00 | -7.6% | ₩1,926.00 | ₩1,926.00 | ₩1,729.00 | 30,014 | |
| ₩1,926.00 | -9.00 | -0.5% | ₩1,970.00 | ₩1,970.00 | ₩1,901.00 | 18,448 | |
| ₩1,935.00 | -41.00 | -2.1% | ₩1,965.00 | ₩1,976.00 | ₩1,903.00 | 19,669 | |
| ₩1,976.00 | +12.00 | +0.6% | ₩1,964.00 | ₩2,030.00 | ₩1,940.00 | 39,464 | |
| ₩1,964.00 | +51.00 | +2.7% | ₩1,886.00 | ₩1,991.00 | ₩1,855.00 | 42,504 | |
| ₩1,913.00 | -137.00 | -6.7% | ₩1,987.00 | ₩2,050.00 | ₩1,905.00 | 91,132 | |
| ₩2,050.00 | -10.00 | -0.5% | ₩2,065.00 | ₩2,105.00 | ₩2,000.00 | 71,677 | |
| ₩2,060.00 | -185.00 | -8.2% | ₩2,245.00 | ₩2,315.00 | ₩1,995.00 | 83,850 | |
| ₩2,245.00 | +150.00 | +7.2% | ₩2,120.00 | ₩2,290.00 | ₩1,993.00 | 151,877 | |
| ₩2,095.00 | -455.00 | -17.8% | ₩2,480.00 | ₩2,500.00 | ₩1,979.00 | 585,959 | |
| ₩2,550.00 | +585.00 | +29.8% | ₩2,060.00 | ₩2,550.00 | ₩2,060.00 | 730,436 | |
| ₩1,965.00 | +10.00 | +0.5% | ₩1,925.00 | ₩2,020.00 | ₩1,862.00 | 86,047 | |
| ₩1,955.00 | -18.00 | -0.9% | ₩2,065.00 | ₩2,065.00 | ₩1,880.00 | 74,917 | |
| ₩1,973.00 | -207.00 | -9.5% | ₩2,180.00 | ₩2,260.00 | ₩1,950.00 | 129,400 |
- Ticker
- KRX:900100
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Phionx.