시장 데이터를 불러오는 중
CNFinance Holdings Limited American Depositary Shares, each representing two hundred (200) Ordinary Shares · CNF · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,613 | ₩2,626 | ₩2,559 | ₩2,613 | 0.00% | 2.3천 |
| 2026.10.08 | ₩2,492 | ₩2,653 | ₩2,492 | ₩2,653 | +6.45% | 3천 |
| 2026.10.07 | ₩2,546 | ₩2,988 | ₩1,836 | ₩2,533 | -0.53% | 7.2만 |
| 2026.10.06 | ₩2,439 | ₩2,546 | ₩2,439 | ₩2,546 | +4.40% | 2.5천 |
| 2026.10.05 | ₩2,586 | ₩2,693 | ₩2,492 | ₩2,559 | -1.04% | 3.8천 |
| 2026.10.02 | ₩2,600 | ₩2,600 | ₩2,546 | ₩2,586 | -0.52% | 1천 |
| 2026.10.01 | ₩2,546 | ₩2,693 | ₩2,546 | ₩2,680 | +5.26% | 800 |
| 2026.09.30 | ₩2,546 | ₩2,613 | ₩2,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,613 |
| +2.63% |
| 1.2천 |
| 2026.09.29 | ₩2,613 | ₩2,613 | ₩2,613 | ₩2,613 | 0.00% | 400 |
|---|
| 2026.09.28 | ₩2,546 | ₩2,680 | ₩2,533 | ₩2,667 | +4.74% | 6.1천 |
|---|
| 2026.09.25 | ₩2,600 | ₩2,868 | ₩2,439 | ₩2,640 | +1.55% | 2.2만 |
|---|
| 2026.09.24 | ₩2,358 | ₩2,506 | ₩2,358 | ₩2,506 | +6.25% | 700 |
|---|
| 2026.09.23 | ₩2,546 | ₩2,573 | ₩2,332 | ₩2,332 | -8.42% | 7.2천 |
|---|
| 2026.09.22 | ₩2,439 | ₩2,546 | ₩2,439 | ₩2,439 | 0.00% | 2.4천 |
|---|
| 2026.09.21 | ₩2,533 | ₩2,533 | ₩2,345 | ₩2,492 | -1.59% | 7.8천 |
|---|
| 2026.09.18 | ₩2,519 | ₩2,519 | ₩2,439 | ₩2,519 | 0.00% | 1.5천 |
|---|
| 2026.09.17 | ₩2,466 | ₩2,519 | ₩2,385 | ₩2,519 | +2.17% | 3.1천 |
|---|
| 2026.09.16 | ₩2,479 | ₩2,479 | ₩2,452 | ₩2,452 | -1.08% | 500 |
|---|
| 2026.09.15 | ₩2,546 | ₩2,546 | ₩2,358 | ₩2,439 | -4.21% | 2.1천 |
|---|
| 2026.09.14 | ₩2,626 | ₩2,626 | ₩2,546 | ₩2,546 | -3.06% | 2.4천 |
|---|
| 2026.09.11 | ₩2,613 | ₩2,613 | ₩2,613 | ₩2,613 | 0.00% | 600 |
|---|
| 2026.09.10 | ₩2,667 | ₩2,680 | ₩2,546 | ₩2,680 | +0.50% | 1.2만 |
|---|
| 2026.09.09 | ₩2,734 | ₩2,760 | ₩2,734 | ₩2,760 | +0.98% | 300 |
|---|
| 2026.09.08 | ₩2,894 | ₩2,894 | ₩2,600 | ₩2,693 | -6.94% | 2.1만 |
|---|
| 2026.09.04 | ₩2,948 | ₩2,948 | ₩2,921 | ₩2,948 | 0.00% | 900 |
|---|
| 2026.09.03 | ₩2,988 | ₩3,069 | ₩2,908 | ₩2,921 | -2.24% | 2.6천 |
|---|
| 2026.09.02 | ₩3,002 | ₩3,015 | ₩2,908 | ₩2,948 | -1.79% | 4.1천 |
|---|
| 2026.09.01 | ₩2,921 | ₩3,015 | ₩2,827 | ₩3,015 | +3.21% | 1.8천 |
|---|
| 2026.08.31 | ₩2,841 | ₩2,975 | ₩2,841 | ₩2,948 | +3.77% | 900 |
|---|
| 2026.08.28 | ₩2,961 | ₩2,961 | ₩2,908 | ₩2,948 | -0.45% | 1.1천 |
|---|
| 2026.08.27 | ₩3,149 | ₩3,149 | ₩2,894 | ₩2,908 | -7.66% | 5.2천 |
|---|
| 2026.08.26 | ₩3,015 | ₩3,015 | ₩2,961 | ₩2,961 | -1.78% | 1.2천 |
|---|
| 2026.08.25 | ₩2,948 | ₩2,961 | ₩2,827 | ₩2,948 | 0.00% | 3천 |
|---|
| 2026.08.24 | ₩2,975 | ₩3,015 | ₩2,881 | ₩2,935 | -1.35% | 3.5천 |
|---|
| 2026.08.21 | ₩3,015 | ₩3,069 | ₩2,975 | ₩2,975 | -1.33% | 2.2만 |
|---|
| 2026.08.20 | ₩3,015 | ₩3,015 | ₩3,015 | ₩3,015 | 0.00% | 1.1천 |
|---|
| 2026.08.19 | ₩3,015 | ₩3,042 | ₩2,975 | ₩3,015 | 0.00% | 5.2천 |
|---|
| 2026.08.18 | ₩3,069 | ₩3,122 | ₩3,042 | ₩3,122 | +1.75% | 1.1천 |
|---|
| 2026.08.17 | ₩3,055 | ₩3,109 | ₩3,028 | ₩3,069 | +0.44% | 5천 |
|---|
| 2026.08.14 | ₩3,082 | ₩3,082 | ₩2,975 | ₩3,015 | -2.17% | 3.4천 |
|---|
| 2026.08.13 | ₩3,015 | ₩3,296 | ₩3,015 | ₩3,256 | +8.00% | 2.3만 |
|---|
| 2026.08.12 | ₩2,975 | ₩3,069 | ₩2,948 | ₩3,069 | +3.15% | 1만 |
|---|
| 2026.08.11 | ₩3,095 | ₩3,095 | ₩2,948 | ₩3,015 | -2.60% | 5.1천 |
|---|
| 2026.08.10 | ₩2,975 | ₩3,082 | ₩2,894 | ₩3,069 | +3.15% | 8.3천 |
|---|
| 2026.08.07 | ₩2,814 | ₩3,015 | ₩2,814 | ₩2,975 | +5.71% | 6.7천 |
|---|
| 2026.08.06 | ₩2,881 | ₩3,229 | ₩2,814 | ₩3,028 | +5.12% | 1.6만 |
|---|
| 2026.08.05 | ₩3,176 | ₩3,176 | ₩2,827 | ₩3,122 | -1.69% | 6.3천 |
|---|
| 2026.08.04 | ₩2,894 | ₩3,122 | ₩2,747 | ₩3,122 | +7.87% | 7.2천 |
|---|
| 2026.08.03 | ₩2,747 | ₩2,921 | ₩2,747 | ₩2,868 | +4.39% | 3.4천 |
|---|
| 2026.07.31 | ₩2,814 | ₩2,881 | ₩2,747 | ₩2,747 | -2.38% | 1.3천 |
|---|
| 2026.07.30 | ₩2,734 | ₩2,948 | ₩2,734 | ₩2,948 | +7.84% | 4.4천 |
|---|
| 2026.07.29 | ₩2,894 | ₩3,176 | ₩2,787 | ₩3,176 | +9.72% | 1.8만 |
|---|
| 2026.07.28 | ₩3,203 | ₩3,256 | ₩3,149 | ₩3,256 | +1.67% | 1천 |
|---|
| 2026.07.27 | ₩2,988 | ₩3,122 | ₩2,975 | ₩3,055 | +2.24% | 1.9천 |
|---|
| 2026.07.24 | ₩3,149 | ₩3,203 | ₩3,136 | ₩3,203 | +1.70% | 2.1천 |
|---|
| 2026.07.23 | ₩3,149 | ₩3,270 | ₩3,095 | ₩3,095 | -1.70% | 3.3천 |
|---|
| 2026.07.22 | ₩3,216 | ₩3,296 | ₩3,069 | ₩3,149 | -2.08% | 1만 |
|---|
| 2026.07.21 | ₩3,296 | ₩3,417 | ₩3,109 | ₩3,176 | -3.66% | 1.6만 |
|---|
| 2026.07.20 | ₩4,007 | ₩4,007 | ₩3,363 | ₩3,444 | -14.05% | 3.2만 |
|---|
| 2026.07.17 | ₩3,283 | ₩4,543 | ₩3,283 | ₩3,913 | +19.18% | 54.5만 |
|---|
| 2026.07.16 | ₩3,082 | ₩3,337 | ₩3,082 | ₩3,283 | +6.52% | 1.9만 |
|---|
| 2026.07.15 | ₩3,122 | ₩3,216 | ₩2,948 | ₩3,136 | +0.43% | 8.7천 |
|---|
| 2026.07.14 | ₩3,337 | ₩3,377 | ₩2,975 | ₩2,988 | -10.44% | 2.2만 |
|---|
| 2026.07.13 | ₩3,551 | ₩3,551 | ₩3,095 | ₩3,457 | -2.64% | 6.4만 |
|---|
| 2026.07.10 | ₩3,618 | ₩3,618 | ₩3,484 | ₩3,511 | -2.96% | 8.1천 |
|---|
| 2026.07.09 | ₩3,685 | ₩3,886 | ₩3,551 | ₩3,618 | -1.82% | 1.4만 |
|---|
| 2026.07.08 | ₩3,685 | ₩3,685 | ₩3,685 | ₩3,685 | 0.00% | 500 |
|---|
| 2026.07.07 | ₩3,819 | ₩3,926 | ₩3,658 | ₩3,792 | -0.70% | 5.1천 |
|---|
| 2026.07.06 | ₩3,792 | ₩3,980 | ₩3,792 | ₩3,819 | +0.71% | 3.3천 |
|---|
| 2026.07.02 | ₩3,899 | ₩4,020 | ₩3,765 | ₩3,940 | +1.03% | 1.7만 |
|---|
| 2026.07.01 | ₩3,631 | ₩3,966 | ₩3,631 | ₩3,846 | +5.90% | 4.7천 |
|---|
| 2026.06.30 | ₩3,685 | ₩4,007 | ₩3,484 | ₩3,712 | +0.73% | 5.7천 |
|---|
| 2026.06.29 | ₩3,685 | ₩3,819 | ₩3,645 | ₩3,645 | -1.09% | 2.9천 |
|---|
| 2026.06.26 | ₩3,926 | ₩3,926 | ₩3,819 | ₩3,846 | -2.05% | 4.2천 |
|---|
| 2026.06.25 | ₩3,886 | ₩4,033 | ₩3,752 | ₩3,806 | -2.07% | 7.5천 |
|---|
| 2026.06.24 | ₩3,886 | ₩4,154 | ₩3,765 | ₩3,886 | 0.00% | 7.1천 |
|---|
| 2026.06.23 | ₩4,020 | ₩4,020 | ₩3,953 | ₩3,953 | -1.67% | 1천 |
|---|
| 2026.06.22 | ₩4,141 | ₩4,141 | ₩4,141 | ₩4,141 | 0.00% | 800 |
|---|
| 2026.06.18 | ₩4,141 | ₩4,141 | ₩4,141 | ₩4,141 | 0.00% | 500 |
|---|
| 2026.06.17 | ₩4,248 | ₩4,275 | ₩3,913 | ₩4,154 | -2.21% | 2.3천 |
|---|
| 2026.06.16 | ₩4,100 | ₩4,141 | ₩4,100 | ₩4,141 | +0.98% | 1.5천 |
|---|
| 2026.06.15 | ₩4,288 | ₩4,288 | ₩3,792 | ₩4,100 | -4.38% | 4.5천 |
|---|
| 2026.06.12 | ₩4,288 | ₩4,288 | ₩4,154 | ₩4,154 | -3.13% | 2.8천 |
|---|
| 2026.06.11 | ₩4,248 | ₩4,248 | ₩4,154 | ₩4,154 | -2.21% | 800 |
|---|
| 2026.06.10 | ₩4,261 | ₩4,288 | ₩4,020 | ₩4,154 | -2.52% | 1.9천 |
|---|
| 2026.06.09 | ₩4,047 | ₩4,208 | ₩3,966 | ₩4,208 | +3.97% | 3천 |
|---|
| 2026.06.08 | ₩4,288 | ₩4,288 | ₩4,020 | ₩4,020 | -6.25% | 2.7천 |
|---|
| 2026.06.05 | ₩4,234 | ₩4,288 | ₩4,087 | ₩4,261 | +0.63% | 3.4천 |
|---|
| 2026.06.04 | ₩3,953 | ₩4,221 | ₩3,953 | ₩4,221 | +6.78% | 1.6천 |
|---|
| 2026.06.03 | ₩4,194 | ₩4,221 | ₩4,007 | ₩4,007 | -4.47% | 1.9천 |
|---|
| 2026.06.02 | ₩4,208 | ₩4,234 | ₩4,154 | ₩4,234 | +0.64% | 1.3천 |
|---|
| 2026.06.01 | ₩4,208 | ₩4,234 | ₩4,127 | ₩4,181 | -0.64% | 1.5천 |
|---|
| 2026.05.29 | ₩4,208 | ₩4,221 | ₩4,007 | ₩4,194 | -0.32% | 3.1천 |
|---|
| 2026.05.28 | ₩4,020 | ₩4,234 | ₩4,020 | ₩4,181 | +4.00% | 2.4천 |
|---|
| 2026.05.27 | ₩4,194 | ₩4,248 | ₩4,020 | ₩4,033 | -3.83% | 1.6천 |
|---|
| 2026.05.26 | ₩4,194 | ₩4,248 | ₩3,886 | ₩4,248 | +1.28% | 1.8만 |
|---|
| 2026.05.22 | ₩4,248 | ₩4,382 | ₩4,020 | ₩4,275 | +0.63% | 4.1천 |
|---|
| 2026.05.21 | ₩4,261 | ₩4,261 | ₩4,047 | ₩4,100 | -3.77% | 4.3천 |
|---|
| 2026.05.20 | ₩4,100 | ₩4,208 | ₩4,100 | ₩4,181 | +1.96% | 4.2천 |
|---|
| 2026.05.19 | ₩4,355 | ₩5,092 | ₩4,033 | ₩4,074 | -6.46% | 8.5천 |
|---|
| 2026.05.18 | ₩4,623 | ₩5,105 | ₩4,435 | ₩4,543 | -1.74% | 1.2만 |
|---|
| 2026.05.15 | ₩4,502 | ₩5,159 | ₩4,167 | ₩4,931 | +9.52% | 9.9천 |
|---|
| 2026.05.14 | ₩3,993 | ₩5,146 | ₩3,993 | ₩4,891 | +22.48% | 3.4만 |
|---|
| 2026.05.13 | ₩4,074 | ₩4,261 | ₩3,685 | ₩4,154 | +1.97% | 2.1만 |
|---|
| 2026.05.12 | ₩4,409 | ₩4,556 | ₩3,993 | ₩4,127 | -6.38% | 8.7천 |
|---|
| 2026.05.11 | ₩4,261 | ₩4,261 | ₩3,859 | ₩4,020 | -5.66% | 8.6천 |
|---|
| 2026.05.08 | ₩3,819 | ₩4,261 | ₩3,404 | ₩4,087 | +7.02% | 2.8만 |
|---|
| 2026.05.07 | ₩4,100 | ₩4,288 | ₩4,100 | ₩4,154 | +1.31% | 3.6천 |
|---|
| 2026.05.06 | ₩4,194 | ₩4,248 | ₩4,020 | ₩4,100 | -2.24% | 1.4천 |
|---|
| 2026.05.05 | ₩4,181 | ₩4,181 | ₩4,074 | ₩4,074 | -2.56% | 800 |
|---|
| 2026.05.04 | ₩3,538 | ₩3,859 | ₩3,538 | ₩3,819 | +7.95% | 3.1천 |
|---|
| 2026.05.01 | ₩3,739 | ₩3,739 | ₩3,725 | ₩3,725 | -0.36% | 400 |
|---|
| 2026.04.30 | ₩3,765 | ₩3,765 | ₩3,484 | ₩3,605 | -4.27% | 1.4천 |
|---|
| 2026.04.29 | ₩3,806 | ₩3,806 | ₩3,578 | ₩3,591 | -5.63% | 3.1천 |
|---|
| 2026.04.28 | ₩3,725 | ₩3,739 | ₩3,457 | ₩3,645 | -2.16% | 1.2만 |
|---|
| 2026.04.27 | ₩3,698 | ₩3,953 | ₩3,698 | ₩3,953 | +6.88% | 2.4천 |
|---|
| 2026.04.24 | ₩4,167 | ₩4,208 | ₩3,819 | ₩3,819 | -8.36% | 700 |
|---|
| 2026.04.23 | ₩4,596 | ₩4,596 | ₩4,596 | ₩4,596 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩4,596 | ₩4,596 | ₩4,596 | ₩4,596 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩4,596 | ₩4,824 | ₩4,583 | ₩4,596 | 0.00% | 3.3천 |
|---|
| 2026.04.20 | ₩4,288 | ₩4,596 | ₩4,288 | ₩4,596 | +7.19% | 1.2천 |
|---|
| 2026.04.17 | ₩4,462 | ₩4,462 | ₩4,288 | ₩4,288 | -3.90% | 3.1천 |
|---|
| 2026.04.16 | ₩4,154 | ₩4,636 | ₩3,953 | ₩4,636 | +11.61% | 5.5천 |
|---|
| 2026.04.15 | ₩3,752 | ₩3,966 | ₩3,685 | ₩3,966 | +5.71% | 2.4천 |
|---|
| 2026.04.14 | ₩3,926 | ₩3,926 | ₩3,471 | ₩3,631 | -7.51% | 6.7천 |
|---|
| 2026.04.13 | ₩4,020 | ₩4,100 | ₩3,913 | ₩4,020 | 0.00% | 4.1천 |
|---|
| 2026.04.10 | ₩4,154 | ₩4,208 | ₩4,154 | ₩4,208 | +1.29% | 900 |
|---|
| 2026.04.09 | ₩4,275 | ₩4,422 | ₩4,181 | ₩4,208 | -1.57% | 9.2천 |
|---|
| 2026.04.08 | ₩4,261 | ₩4,261 | ₩4,261 | ₩4,261 | 0.00% | 500 |
|---|
| 2026.04.07 | ₩4,020 | ₩4,100 | ₩4,020 | ₩4,100 | +2.00% | 3.9천 |
|---|
| 2026.04.06 | ₩4,288 | ₩4,382 | ₩4,288 | ₩4,382 | +2.19% | 1천 |
|---|
| 2026.04.02 | ₩4,328 | ₩4,623 | ₩4,234 | ₩4,382 | +1.24% | 5.6천 |
|---|
| 2026.04.01 | ₩4,744 | ₩4,744 | ₩4,744 | ₩4,744 | 0.00% | 600 |
|---|
| 2026.03.31 | ₩5,253 | ₩5,266 | ₩4,837 | ₩5,239 | -0.26% | 7천 |
|---|
| 2026.03.30 | ₩5,280 | ₩5,454 | ₩5,280 | ₩5,454 | +3.30% | 700 |
|---|
| 2026.03.27 | ₩5,454 | ₩5,454 | ₩4,556 | ₩5,320 | -2.46% | 3.2천 |
|---|
| 2026.03.26 | ₩5,159 | ₩5,507 | ₩5,119 | ₩5,440 | +5.45% | 2.2천 |
|---|
| 2026.03.25 | ₩5,226 | ₩5,802 | ₩5,226 | ₩5,521 | +5.64% | 7.1천 |
|---|
| 2026.03.24 | ₩4,811 | ₩4,998 | ₩4,797 | ₩4,797 | -0.28% | 5.5천 |
|---|
| 2026.03.23 | ₩6,043 | ₩6,043 | ₩5,280 | ₩5,280 | -12.64% | 5.5천 |
|---|
| 2026.03.20 | ₩6,338 | ₩6,338 | ₩5,950 | ₩5,950 | -6.13% | 700 |
|---|
| 2026.03.19 | ₩6,043 | ₩6,043 | ₩5,936 | ₩5,950 | -1.55% | 1.3천 |
|---|
| 2026.03.18 | ₩6,271 | ₩6,271 | ₩6,271 | ₩6,271 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩6,432 | ₩6,700 | ₩6,191 | ₩6,445 | +0.21% | 5.5천 |
|---|
| 2026.03.16 | ₩6,432 | ₩6,432 | ₩6,432 | ₩6,432 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩6,432 | ₩6,432 | ₩6,432 | ₩6,432 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩6,432 | ₩6,432 | ₩6,432 | ₩6,432 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩6,620 | ₩6,620 | ₩6,432 | ₩6,432 | -2.83% | 300 |
|---|
| 2026.03.10 | ₩6,526 | ₩6,526 | ₩6,526 | ₩6,526 | 0.00% | 600 |
|---|
| 2026.03.09 | ₩6,700 | ₩6,700 | ₩6,499 | ₩6,499 | -3.00% | 2.8천 |
|---|
| 2026.03.06 | ₩6,432 | ₩6,539 | ₩6,432 | ₩6,432 | 0.00% | 5.5만 |
|---|
| 2026.03.05 | ₩6,579 | ₩6,593 | ₩6,579 | ₩6,593 | +0.20% | 1만 |
|---|
| 2026.03.04 | ₩6,687 | ₩6,968 | ₩6,633 | ₩6,633 | -0.80% | 2.3천 |
|---|
| 2026.03.03 | ₩6,901 | ₩6,901 | ₩6,901 | ₩6,901 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩6,700 | ₩6,700 | ₩6,499 | ₩6,499 | -3.00% | 9.8천 |
|---|
| 2026.02.27 | ₩6,700 | ₩7,008 | ₩6,700 | ₩7,008 | +4.60% | 3.9천 |
|---|
| 2026.02.26 | ₩6,861 | ₩7,223 | ₩6,566 | ₩7,089 | +3.32% | 9.9천 |
|---|
| 2026.02.25 | ₩7,477 | ₩7,477 | ₩7,384 | ₩7,384 | -1.25% | 900 |
|---|
| 2026.02.24 | ₩7,384 | ₩7,384 | ₩7,370 | ₩7,384 | 0.00% | 1.1천 |
|---|
| 2026.02.23 | ₩7,491 | ₩7,491 | ₩7,357 | ₩7,384 | -1.43% | 2.4천 |
|---|
| 2026.02.20 | ₩7,290 | ₩7,571 | ₩7,290 | ₩7,491 | +2.76% | 900 |
|---|
| 2026.02.19 | ₩7,424 | ₩7,611 | ₩7,424 | ₩7,585 | +2.17% | 1.1천 |
|---|
| 2026.02.18 | ₩7,504 | ₩7,504 | ₩7,236 | ₩7,437 | -0.89% | 900 |
|---|
| 2026.02.17 | ₩7,129 | ₩7,504 | ₩7,129 | ₩7,263 | +1.88% | 2.3천 |
|---|
| 2026.02.13 | ₩7,276 | ₩7,571 | ₩6,928 | ₩7,531 | +3.50% | 5.3천 |
|---|
| 2026.02.12 | ₩7,008 | ₩7,571 | ₩7,008 | ₩7,571 | +8.03% | 4천 |
|---|
| 2026.02.11 | ₩7,638 | ₩7,638 | ₩7,451 | ₩7,611 | -0.35% | 3.2천 |
|---|
| 2026.02.10 | ₩7,665 | ₩7,719 | ₩7,558 | ₩7,558 | -1.40% | 1.4천 |
|---|
| 2026.02.09 | ₩7,544 | ₩7,705 | ₩7,142 | ₩7,678 | +1.78% | 3.5천 |
|---|
| 2026.02.06 | ₩7,866 | ₩7,866 | ₩7,504 | ₩7,504 | -4.60% | 3.6천 |
|---|
| 2026.02.05 | ₩7,772 | ₩7,772 | ₩7,571 | ₩7,732 | -0.52% | 2.3천 |
|---|
| 2026.02.04 | ₩7,906 | ₩7,906 | ₩7,437 | ₩7,745 | -2.03% | 3.8천 |
|---|
| 2026.02.03 | ₩7,933 | ₩8,040 | ₩7,518 | ₩7,692 | -3.04% | 1.5만 |
|---|
| 2026.02.02 | ₩7,638 | ₩8,013 | ₩7,370 | ₩7,920 | +3.68% | 3.8천 |
|---|
| 2026.01.30 | ₩7,745 | ₩8,027 | ₩7,571 | ₩7,933 | +2.42% | 5.1천 |
|---|
| 2026.01.29 | ₩7,853 | ₩7,853 | ₩7,558 | ₩7,611 | -3.07% | 7천 |
|---|
| 2026.01.28 | ₩7,102 | ₩7,745 | ₩7,102 | ₩7,719 | +8.68% | 9.7천 |
|---|
| 2026.01.27 | ₩7,504 | ₩7,571 | ₩6,714 | ₩6,714 | -10.54% | 9.3천 |
|---|
| 2026.01.26 | ₩7,772 | ₩7,772 | ₩7,102 | ₩7,585 | -2.41% | 1.7만 |
|---|
| 2026.01.23 | ₩6,767 | ₩7,759 | ₩6,606 | ₩7,719 | +14.06% | 1.7만 |
|---|
| 2026.01.22 | ₩6,137 | ₩6,821 | ₩6,097 | ₩6,781 | +10.48% | 1.6만 |
|---|
| 2026.01.21 | ₩5,628 | ₩5,923 | ₩5,360 | ₩5,909 | +5.00% | 1.1만 |
|---|
| 2026.01.20 | ₩6,432 | ₩6,432 | ₩5,387 | ₩5,387 | -16.25% | 2.5천 |
|---|
| 2026.01.16 | ₩6,084 | ₩6,084 | ₩5,762 | ₩6,043 | -0.66% | 4.4천 |
|---|
| 2026.01.15 | ₩6,405 | ₩6,432 | ₩5,990 | ₩5,990 | -6.49% | 9.5천 |
|---|
| 2026.01.14 | ₩7,102 | ₩7,102 | ₩6,941 | ₩6,968 | -1.89% | 600 |
|---|
| 2026.01.13 | ₩6,968 | ₩6,968 | ₩6,700 | ₩6,874 | -1.35% | 2천 |
|---|
| 2026.01.12 | ₩6,834 | ₩7,558 | ₩6,566 | ₩6,901 | +0.98% | 2.3만 |
|---|
| 2026.01.09 | ₩7,370 | ₩7,652 | ₩6,298 | ₩6,714 | -8.91% | 3만 |
|---|
| 2026.01.08 | ₩7,062 | ₩7,062 | ₩7,035 | ₩7,035 | -0.38% | 1.2천 |
|---|
| 2026.01.07 | ₩8,040 | ₩8,040 | ₩6,928 | ₩7,075 | -12.00% | 1.3만 |
|---|
| 2026.01.06 | ₩7,879 | ₩8,040 | ₩7,772 | ₩7,786 | -1.19% | 5.6천 |
|---|
| 2026.01.05 | ₩8,268 | ₩8,295 | ₩7,772 | ₩7,906 | -4.38% | 4.4천 |
|---|
| 2026.01.02 | ₩8,067 | ₩8,442 | ₩8,040 | ₩8,040 | -0.33% | 9.8천 |
|---|
| 2025.12.31 | ₩8,442 | ₩8,576 | ₩8,040 | ₩8,107 | -3.97% | 2.1만 |
|---|
| 2025.12.30 | ₩8,509 | ₩8,697 | ₩8,442 | ₩8,496 | -0.16% | 3천 |
|---|
| 2025.12.29 | ₩8,174 | ₩8,697 | ₩8,174 | ₩8,590 | +5.08% | 9.2천 |
|---|
| 2025.12.26 | ₩8,308 | ₩8,375 | ₩8,308 | ₩8,362 | +0.65% | 2.2천 |
|---|
| 2025.12.24 | ₩8,161 | ₩8,322 | ₩8,054 | ₩8,295 | +1.64% | 3.2천 |
|---|
| 2025.12.23 | ₩8,107 | ₩8,161 | ₩7,973 | ₩8,147 | +0.50% | 2.5천 |
|---|
| 2025.12.22 | ₩8,174 | ₩8,174 | ₩7,906 | ₩8,040 | -1.64% | 4.3천 |
|---|
| 2025.12.19 | ₩8,040 | ₩8,308 | ₩8,040 | ₩8,308 | +3.33% | 2.9천 |
|---|
| 2025.12.18 | ₩7,973 | ₩8,121 | ₩7,906 | ₩8,040 | +0.84% | 3천 |
|---|
| 2025.12.17 | ₩7,906 | ₩8,040 | ₩7,906 | ₩8,013 | +1.36% | 3.3천 |
|---|
| 2025.12.16 | ₩8,040 | ₩8,134 | ₩7,638 | ₩7,812 | -2.83% | 8천 |
|---|
| 2025.12.15 | ₩8,027 | ₩8,161 | ₩7,638 | ₩7,866 | -2.00% | 5.5천 |
|---|
| 2025.12.12 | ₩8,040 | ₩8,174 | ₩8,027 | ₩8,161 | +1.50% | 5.4천 |
|---|
| 2025.12.11 | ₩8,040 | ₩8,040 | ₩7,973 | ₩8,040 | 0.00% | 1.9만 |
|---|
| 2025.12.10 | ₩8,013 | ₩8,054 | ₩7,906 | ₩8,027 | +0.17% | 1.1만 |
|---|
| 2025.12.09 | ₩7,879 | ₩8,040 | ₩7,879 | ₩8,013 | +1.70% | 7.7천 |
|---|
| 2025.12.08 | ₩7,571 | ₩7,879 | ₩7,558 | ₩7,665 | +1.24% | 3.1천 |
|---|
| 2025.12.05 | ₩7,772 | ₩8,040 | ₩7,544 | ₩7,544 | -2.93% | 6.2천 |
|---|
| 2025.12.04 | ₩7,611 | ₩7,906 | ₩7,504 | ₩7,906 | +3.87% | 5.1천 |
|---|
| 2025.12.03 | ₩7,665 | ₩7,973 | ₩7,585 | ₩7,611 | -0.70% | 1.3만 |
|---|
| 2025.12.02 | ₩7,960 | ₩8,013 | ₩7,437 | ₩8,000 | +0.51% | 1.7만 |
|---|
| 2025.12.01 | ₩7,370 | ₩7,906 | ₩7,330 | ₩7,772 | +5.45% | 4.5만 |
|---|
| 2025.11.28 | ₩7,370 | ₩7,370 | ₩7,196 | ₩7,343 | -0.36% | 2.4천 |
|---|
| 2025.11.26 | ₩7,370 | ₩7,370 | ₩7,169 | ₩7,370 | 0.00% | 5.2천 |
|---|
| 2025.11.25 | ₩6,807 | ₩7,370 | ₩6,566 | ₩7,116 | +4.53% | 1.6만 |
|---|
| 2025.11.24 | ₩7,209 | ₩7,236 | ₩6,700 | ₩6,848 | -5.02% | 1.2만 |
|---|
| 2025.11.21 | ₩6,526 | ₩6,928 | ₩6,499 | ₩6,928 | +6.16% | 1.6천 |
|---|
| 2025.11.20 | ₩5,816 | ₩6,419 | ₩5,816 | ₩6,378 | +9.68% | 9.1천 |
|---|
| 2025.11.19 | ₩6,244 | ₩6,298 | ₩5,963 | ₩5,963 | -4.51% | 9.9천 |
|---|
| 2025.11.18 | ₩6,311 | ₩6,512 | ₩6,043 | ₩6,419 | +1.70% | 8.1천 |
|---|
| 2025.11.17 | ₩6,700 | ₩6,700 | ₩6,285 | ₩6,526 | -2.60% | 7.5천 |
|---|
| 2025.11.14 | ₩7,102 | ₩7,343 | ₩6,633 | ₩6,901 | -2.83% | 7천 |
|---|
| 2025.11.13 | ₩7,102 | ₩7,169 | ₩6,754 | ₩6,874 | -3.21% | 3.9천 |
|---|
| 2025.11.12 | ₩6,740 | ₩7,035 | ₩6,740 | ₩6,928 | +2.78% | 4.1천 |
|---|
| 2025.11.11 | ₩6,781 | ₩6,955 | ₩6,593 | ₩6,955 | +2.57% | 3.2천 |
|---|
| 2025.11.10 | ₩6,767 | ₩6,888 | ₩6,566 | ₩6,700 | -0.99% | 1.3만 |
|---|
| 2025.11.07 | ₩6,673 | ₩6,834 | ₩6,553 | ₩6,566 | -1.61% | 5.2천 |
|---|
| 2025.11.06 | ₩6,834 | ₩6,834 | ₩6,539 | ₩6,673 | -2.35% | 4.1천 |
|---|
| 2025.11.05 | ₩6,700 | ₩6,700 | ₩6,566 | ₩6,620 | -1.20% | 5.7천 |
|---|
| 2025.11.04 | ₩6,955 | ₩7,357 | ₩6,700 | ₩6,714 | -3.47% | 2.2만 |
|---|
| 2025.11.03 | ₩6,700 | ₩6,968 | ₩6,378 | ₩6,955 | +3.80% | 6.6천 |
|---|
| 2025.10.31 | ₩6,499 | ₩6,700 | ₩6,499 | ₩6,700 | +3.09% | 2.7천 |
|---|
| 2025.10.30 | ₩6,526 | ₩6,566 | ₩6,365 | ₩6,459 | -1.03% | 8.6천 |
|---|
| 2025.10.29 | ₩6,177 | ₩6,700 | ₩6,177 | ₩6,472 | +4.77% | 1.1만 |
|---|
| 2025.10.28 | ₩6,271 | ₩6,499 | ₩6,164 | ₩6,325 | +0.85% | 7.2천 |
|---|
| 2025.10.27 | ₩6,084 | ₩6,432 | ₩5,816 | ₩6,151 | +1.10% | 1.6만 |
|---|
| 2025.10.24 | ₩6,432 | ₩6,486 | ₩5,909 | ₩6,084 | -5.42% | 1.7만 |
|---|
| 2025.10.23 | ₩6,566 | ₩6,646 | ₩6,298 | ₩6,526 | -0.61% | 7.1천 |
|---|
| 2025.10.22 | ₩6,553 | ₩6,579 | ₩6,298 | ₩6,352 | -3.07% | 2.4만 |
|---|
| 2025.10.21 | ₩6,566 | ₩6,579 | ₩6,378 | ₩6,553 | -0.20% | 5.8천 |
|---|
| 2025.10.20 | ₩6,499 | ₩6,660 | ₩6,352 | ₩6,539 | +0.62% | 1.5만 |
|---|
| 2025.10.17 | ₩6,620 | ₩6,781 | ₩6,244 | ₩6,352 | -4.05% | 1.4만 |
|---|
| 2025.10.16 | ₩6,177 | ₩6,834 | ₩6,177 | ₩6,620 | +7.16% | 2.9만 |
|---|
| 2025.10.15 | ₩6,057 | ₩6,285 | ₩6,057 | ₩6,218 | +2.65% | 6.4천 |
|---|
| 2025.10.14 | ₩5,802 | ₩7,035 | ₩5,775 | ₩6,432 | +10.85% | 4.9만 |
|---|
| 2025.10.13 | ₩5,521 | ₩6,030 | ₩5,440 | ₩5,842 | +5.83% | 2.9만 |
|---|
| 2025.10.10 | ₩6,620 | ₩6,620 | ₩4,891 | ₩5,320 | -19.64% | 5.7만 |
|---|
