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 | ₩2,612 | ₩2,625 | ₩2,558 | ₩2,612 | 0.00% | 2.3천 |
| 2026.10.08 | ₩2,491 | ₩2,652 | ₩2,491 | ₩2,652 | +6.45% | 3천 |
| 2026.10.07 | ₩2,545 | ₩2,987 | ₩1,835 | ₩2,532 | -0.53% | 7.2만 |
| 2026.10.06 | ₩2,438 | ₩2,545 | ₩2,438 | ₩2,545 | +4.40% | 2.5천 |
| 2026.10.05 | ₩2,585 | ₩2,692 | ₩2,491 | ₩2,558 | -1.04% | 3.8천 |
| 2026.10.02 | ₩2,599 | ₩2,599 | ₩2,545 | ₩2,585 | -0.52% | 1천 |
| 2026.10.01 | ₩2,545 | ₩2,692 | ₩2,545 | ₩2,679 | +5.26% | 800 |
| 2026.09.30 | ₩2,545 | ₩2,612 | ₩2,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,612 |
| +2.63% |
| 1.2천 |
| 2026.09.29 | ₩2,612 | ₩2,612 | ₩2,612 | ₩2,612 | 0.00% | 400 |
|---|
| 2026.09.28 | ₩2,545 | ₩2,679 | ₩2,532 | ₩2,666 | +4.74% | 6.1천 |
|---|
| 2026.09.25 | ₩2,599 | ₩2,866 | ₩2,438 | ₩2,639 | +1.55% | 2.2만 |
|---|
| 2026.09.24 | ₩2,357 | ₩2,505 | ₩2,357 | ₩2,505 | +6.25% | 700 |
|---|
| 2026.09.23 | ₩2,545 | ₩2,572 | ₩2,331 | ₩2,331 | -8.42% | 7.2천 |
|---|
| 2026.09.22 | ₩2,438 | ₩2,545 | ₩2,438 | ₩2,438 | 0.00% | 2.4천 |
|---|
| 2026.09.21 | ₩2,532 | ₩2,532 | ₩2,344 | ₩2,491 | -1.59% | 7.8천 |
|---|
| 2026.09.18 | ₩2,518 | ₩2,518 | ₩2,438 | ₩2,518 | 0.00% | 1.5천 |
|---|
| 2026.09.17 | ₩2,465 | ₩2,518 | ₩2,384 | ₩2,518 | +2.17% | 3.1천 |
|---|
| 2026.09.16 | ₩2,478 | ₩2,478 | ₩2,451 | ₩2,451 | -1.08% | 500 |
|---|
| 2026.09.15 | ₩2,545 | ₩2,545 | ₩2,357 | ₩2,438 | -4.21% | 2.1천 |
|---|
| 2026.09.14 | ₩2,625 | ₩2,625 | ₩2,545 | ₩2,545 | -3.06% | 2.4천 |
|---|
| 2026.09.11 | ₩2,612 | ₩2,612 | ₩2,612 | ₩2,612 | 0.00% | 600 |
|---|
| 2026.09.10 | ₩2,666 | ₩2,679 | ₩2,545 | ₩2,679 | +0.50% | 1.2만 |
|---|
| 2026.09.09 | ₩2,733 | ₩2,759 | ₩2,733 | ₩2,759 | +0.98% | 300 |
|---|
| 2026.09.08 | ₩2,893 | ₩2,893 | ₩2,599 | ₩2,692 | -6.94% | 2.1만 |
|---|
| 2026.09.04 | ₩2,947 | ₩2,947 | ₩2,920 | ₩2,947 | 0.00% | 900 |
|---|
| 2026.09.03 | ₩2,987 | ₩3,067 | ₩2,907 | ₩2,920 | -2.24% | 2.6천 |
|---|
| 2026.09.02 | ₩3,000 | ₩3,014 | ₩2,907 | ₩2,947 | -1.79% | 4.1천 |
|---|
| 2026.09.01 | ₩2,920 | ₩3,014 | ₩2,826 | ₩3,014 | +3.21% | 1.8천 |
|---|
| 2026.08.31 | ₩2,840 | ₩2,974 | ₩2,840 | ₩2,947 | +3.77% | 900 |
|---|
| 2026.08.28 | ₩2,960 | ₩2,960 | ₩2,907 | ₩2,947 | -0.45% | 1.1천 |
|---|
| 2026.08.27 | ₩3,148 | ₩3,148 | ₩2,893 | ₩2,907 | -7.66% | 5.2천 |
|---|
| 2026.08.26 | ₩3,014 | ₩3,014 | ₩2,960 | ₩2,960 | -1.78% | 1.2천 |
|---|
| 2026.08.25 | ₩2,947 | ₩2,960 | ₩2,826 | ₩2,947 | 0.00% | 3천 |
|---|
| 2026.08.24 | ₩2,974 | ₩3,014 | ₩2,880 | ₩2,933 | -1.35% | 3.5천 |
|---|
| 2026.08.21 | ₩3,014 | ₩3,067 | ₩2,974 | ₩2,974 | -1.33% | 2.2만 |
|---|
| 2026.08.20 | ₩3,014 | ₩3,014 | ₩3,014 | ₩3,014 | 0.00% | 1.1천 |
|---|
| 2026.08.19 | ₩3,014 | ₩3,041 | ₩2,974 | ₩3,014 | 0.00% | 5.2천 |
|---|
| 2026.08.18 | ₩3,067 | ₩3,121 | ₩3,041 | ₩3,121 | +1.75% | 1.1천 |
|---|
| 2026.08.17 | ₩3,054 | ₩3,108 | ₩3,027 | ₩3,067 | +0.44% | 5천 |
|---|
| 2026.08.14 | ₩3,081 | ₩3,081 | ₩2,974 | ₩3,014 | -2.17% | 3.4천 |
|---|
| 2026.08.13 | ₩3,014 | ₩3,295 | ₩3,014 | ₩3,255 | +8.00% | 2.3만 |
|---|
| 2026.08.12 | ₩2,974 | ₩3,067 | ₩2,947 | ₩3,067 | +3.15% | 1만 |
|---|
| 2026.08.11 | ₩3,094 | ₩3,094 | ₩2,947 | ₩3,014 | -2.60% | 5.1천 |
|---|
| 2026.08.10 | ₩2,974 | ₩3,081 | ₩2,893 | ₩3,067 | +3.15% | 8.3천 |
|---|
| 2026.08.07 | ₩2,813 | ₩3,014 | ₩2,813 | ₩2,974 | +5.71% | 6.7천 |
|---|
| 2026.08.06 | ₩2,880 | ₩3,228 | ₩2,813 | ₩3,027 | +5.12% | 1.6만 |
|---|
| 2026.08.05 | ₩3,175 | ₩3,175 | ₩2,826 | ₩3,121 | -1.69% | 6.3천 |
|---|
| 2026.08.04 | ₩2,893 | ₩3,121 | ₩2,746 | ₩3,121 | +7.87% | 7.2천 |
|---|
| 2026.08.03 | ₩2,746 | ₩2,920 | ₩2,746 | ₩2,866 | +4.39% | 3.4천 |
|---|
| 2026.07.31 | ₩2,813 | ₩2,880 | ₩2,746 | ₩2,746 | -2.38% | 1.3천 |
|---|
| 2026.07.30 | ₩2,733 | ₩2,947 | ₩2,733 | ₩2,947 | +7.84% | 4.4천 |
|---|
| 2026.07.29 | ₩2,893 | ₩3,175 | ₩2,786 | ₩3,175 | +9.72% | 1.8만 |
|---|
| 2026.07.28 | ₩3,201 | ₩3,255 | ₩3,148 | ₩3,255 | +1.67% | 1천 |
|---|
| 2026.07.27 | ₩2,987 | ₩3,121 | ₩2,974 | ₩3,054 | +2.24% | 1.9천 |
|---|
| 2026.07.24 | ₩3,148 | ₩3,201 | ₩3,134 | ₩3,201 | +1.70% | 2.1천 |
|---|
| 2026.07.23 | ₩3,148 | ₩3,268 | ₩3,094 | ₩3,094 | -1.70% | 3.3천 |
|---|
| 2026.07.22 | ₩3,215 | ₩3,295 | ₩3,067 | ₩3,148 | -2.08% | 1만 |
|---|
| 2026.07.21 | ₩3,295 | ₩3,416 | ₩3,108 | ₩3,175 | -3.66% | 1.6만 |
|---|
| 2026.07.20 | ₩4,005 | ₩4,005 | ₩3,362 | ₩3,442 | -14.05% | 3.2만 |
|---|
| 2026.07.17 | ₩3,282 | ₩4,541 | ₩3,282 | ₩3,911 | +19.18% | 54.5만 |
|---|
| 2026.07.16 | ₩3,081 | ₩3,335 | ₩3,081 | ₩3,282 | +6.52% | 1.9만 |
|---|
| 2026.07.15 | ₩3,121 | ₩3,215 | ₩2,947 | ₩3,134 | +0.43% | 8.7천 |
|---|
| 2026.07.14 | ₩3,335 | ₩3,375 | ₩2,974 | ₩2,987 | -10.44% | 2.2만 |
|---|
| 2026.07.13 | ₩3,550 | ₩3,550 | ₩3,094 | ₩3,456 | -2.64% | 6.4만 |
|---|
| 2026.07.10 | ₩3,617 | ₩3,617 | ₩3,483 | ₩3,509 | -2.96% | 8.1천 |
|---|
| 2026.07.09 | ₩3,684 | ₩3,884 | ₩3,550 | ₩3,617 | -1.82% | 1.4만 |
|---|
| 2026.07.08 | ₩3,684 | ₩3,684 | ₩3,684 | ₩3,684 | 0.00% | 500 |
|---|
| 2026.07.07 | ₩3,818 | ₩3,925 | ₩3,657 | ₩3,791 | -0.70% | 5.1천 |
|---|
| 2026.07.06 | ₩3,791 | ₩3,978 | ₩3,791 | ₩3,818 | +0.71% | 3.3천 |
|---|
| 2026.07.02 | ₩3,898 | ₩4,018 | ₩3,764 | ₩3,938 | +1.03% | 1.7만 |
|---|
| 2026.07.01 | ₩3,630 | ₩3,965 | ₩3,630 | ₩3,844 | +5.90% | 4.7천 |
|---|
| 2026.06.30 | ₩3,684 | ₩4,005 | ₩3,483 | ₩3,710 | +0.73% | 5.7천 |
|---|
| 2026.06.29 | ₩3,684 | ₩3,818 | ₩3,643 | ₩3,643 | -1.09% | 2.9천 |
|---|
| 2026.06.26 | ₩3,925 | ₩3,925 | ₩3,818 | ₩3,844 | -2.05% | 4.2천 |
|---|
| 2026.06.25 | ₩3,884 | ₩4,032 | ₩3,751 | ₩3,804 | -2.07% | 7.5천 |
|---|
| 2026.06.24 | ₩3,884 | ₩4,152 | ₩3,764 | ₩3,884 | 0.00% | 7.1천 |
|---|
| 2026.06.23 | ₩4,018 | ₩4,018 | ₩3,951 | ₩3,951 | -1.67% | 1천 |
|---|
| 2026.06.22 | ₩4,139 | ₩4,139 | ₩4,139 | ₩4,139 | 0.00% | 800 |
|---|
| 2026.06.18 | ₩4,139 | ₩4,139 | ₩4,139 | ₩4,139 | 0.00% | 500 |
|---|
| 2026.06.17 | ₩4,246 | ₩4,273 | ₩3,911 | ₩4,152 | -2.21% | 2.3천 |
|---|
| 2026.06.16 | ₩4,099 | ₩4,139 | ₩4,099 | ₩4,139 | +0.98% | 1.5천 |
|---|
| 2026.06.15 | ₩4,286 | ₩4,286 | ₩3,791 | ₩4,099 | -4.38% | 4.5천 |
|---|
| 2026.06.12 | ₩4,286 | ₩4,286 | ₩4,152 | ₩4,152 | -3.13% | 2.8천 |
|---|
| 2026.06.11 | ₩4,246 | ₩4,246 | ₩4,152 | ₩4,152 | -2.21% | 800 |
|---|
| 2026.06.10 | ₩4,260 | ₩4,286 | ₩4,018 | ₩4,152 | -2.52% | 1.9천 |
|---|
| 2026.06.09 | ₩4,045 | ₩4,206 | ₩3,965 | ₩4,206 | +3.97% | 3천 |
|---|
| 2026.06.08 | ₩4,286 | ₩4,286 | ₩4,018 | ₩4,018 | -6.25% | 2.7천 |
|---|
| 2026.06.05 | ₩4,233 | ₩4,286 | ₩4,085 | ₩4,260 | +0.63% | 3.4천 |
|---|
| 2026.06.04 | ₩3,951 | ₩4,219 | ₩3,951 | ₩4,219 | +6.78% | 1.6천 |
|---|
| 2026.06.03 | ₩4,193 | ₩4,219 | ₩4,005 | ₩4,005 | -4.47% | 1.9천 |
|---|
| 2026.06.02 | ₩4,206 | ₩4,233 | ₩4,152 | ₩4,233 | +0.64% | 1.3천 |
|---|
| 2026.06.01 | ₩4,206 | ₩4,233 | ₩4,126 | ₩4,179 | -0.64% | 1.5천 |
|---|
| 2026.05.29 | ₩4,206 | ₩4,219 | ₩4,005 | ₩4,193 | -0.32% | 3.1천 |
|---|
| 2026.05.28 | ₩4,018 | ₩4,233 | ₩4,018 | ₩4,179 | +4.00% | 2.4천 |
|---|
| 2026.05.27 | ₩4,193 | ₩4,246 | ₩4,018 | ₩4,032 | -3.83% | 1.6천 |
|---|
| 2026.05.26 | ₩4,193 | ₩4,246 | ₩3,884 | ₩4,246 | +1.28% | 1.8만 |
|---|
| 2026.05.22 | ₩4,246 | ₩4,380 | ₩4,018 | ₩4,273 | +0.63% | 4.1천 |
|---|
| 2026.05.21 | ₩4,260 | ₩4,260 | ₩4,045 | ₩4,099 | -3.77% | 4.3천 |
|---|
| 2026.05.20 | ₩4,099 | ₩4,206 | ₩4,099 | ₩4,179 | +1.96% | 4.2천 |
|---|
| 2026.05.19 | ₩4,353 | ₩5,090 | ₩4,032 | ₩4,072 | -6.46% | 8.5천 |
|---|
| 2026.05.18 | ₩4,621 | ₩5,103 | ₩4,434 | ₩4,541 | -1.74% | 1.2만 |
|---|
| 2026.05.15 | ₩4,501 | ₩5,157 | ₩4,166 | ₩4,929 | +9.52% | 9.9천 |
|---|
| 2026.05.14 | ₩3,992 | ₩5,144 | ₩3,992 | ₩4,889 | +22.48% | 3.4만 |
|---|
| 2026.05.13 | ₩4,072 | ₩4,260 | ₩3,684 | ₩4,152 | +1.97% | 2.1만 |
|---|
| 2026.05.12 | ₩4,407 | ₩4,554 | ₩3,992 | ₩4,126 | -6.38% | 8.7천 |
|---|
| 2026.05.11 | ₩4,260 | ₩4,260 | ₩3,858 | ₩4,018 | -5.66% | 8.6천 |
|---|
| 2026.05.08 | ₩3,818 | ₩4,260 | ₩3,402 | ₩4,085 | +7.02% | 2.8만 |
|---|
| 2026.05.07 | ₩4,099 | ₩4,286 | ₩4,099 | ₩4,152 | +1.31% | 3.6천 |
|---|
| 2026.05.06 | ₩4,193 | ₩4,246 | ₩4,018 | ₩4,099 | -2.24% | 1.4천 |
|---|
| 2026.05.05 | ₩4,179 | ₩4,179 | ₩4,072 | ₩4,072 | -2.56% | 800 |
|---|
| 2026.05.04 | ₩3,536 | ₩3,858 | ₩3,536 | ₩3,818 | +7.95% | 3.1천 |
|---|
| 2026.05.01 | ₩3,737 | ₩3,737 | ₩3,724 | ₩3,724 | -0.36% | 400 |
|---|
| 2026.04.30 | ₩3,764 | ₩3,764 | ₩3,483 | ₩3,603 | -4.27% | 1.4천 |
|---|
| 2026.04.29 | ₩3,804 | ₩3,804 | ₩3,576 | ₩3,590 | -5.63% | 3.1천 |
|---|
| 2026.04.28 | ₩3,724 | ₩3,737 | ₩3,456 | ₩3,643 | -2.16% | 1.2만 |
|---|
| 2026.04.27 | ₩3,697 | ₩3,951 | ₩3,697 | ₩3,951 | +6.88% | 2.4천 |
|---|
| 2026.04.24 | ₩4,166 | ₩4,206 | ₩3,818 | ₩3,818 | -8.36% | 700 |
|---|
| 2026.04.23 | ₩4,594 | ₩4,594 | ₩4,594 | ₩4,594 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩4,594 | ₩4,594 | ₩4,594 | ₩4,594 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩4,594 | ₩4,822 | ₩4,581 | ₩4,594 | 0.00% | 3.3천 |
|---|
| 2026.04.20 | ₩4,286 | ₩4,594 | ₩4,286 | ₩4,594 | +7.19% | 1.2천 |
|---|
| 2026.04.17 | ₩4,460 | ₩4,460 | ₩4,286 | ₩4,286 | -3.90% | 3.1천 |
|---|
| 2026.04.16 | ₩4,152 | ₩4,635 | ₩3,951 | ₩4,635 | +11.61% | 5.5천 |
|---|
| 2026.04.15 | ₩3,751 | ₩3,965 | ₩3,684 | ₩3,965 | +5.71% | 2.4천 |
|---|
| 2026.04.14 | ₩3,925 | ₩3,925 | ₩3,469 | ₩3,630 | -7.51% | 6.7천 |
|---|
| 2026.04.13 | ₩4,018 | ₩4,099 | ₩3,911 | ₩4,018 | 0.00% | 4.1천 |
|---|
| 2026.04.10 | ₩4,152 | ₩4,206 | ₩4,152 | ₩4,206 | +1.29% | 900 |
|---|
| 2026.04.09 | ₩4,273 | ₩4,420 | ₩4,179 | ₩4,206 | -1.57% | 9.2천 |
|---|
| 2026.04.08 | ₩4,260 | ₩4,260 | ₩4,260 | ₩4,260 | 0.00% | 500 |
|---|
| 2026.04.07 | ₩4,018 | ₩4,099 | ₩4,018 | ₩4,099 | +2.00% | 3.9천 |
|---|
| 2026.04.06 | ₩4,286 | ₩4,380 | ₩4,286 | ₩4,380 | +2.19% | 1천 |
|---|
| 2026.04.02 | ₩4,327 | ₩4,621 | ₩4,233 | ₩4,380 | +1.24% | 5.6천 |
|---|
| 2026.04.01 | ₩4,742 | ₩4,742 | ₩4,742 | ₩4,742 | 0.00% | 600 |
|---|
| 2026.03.31 | ₩5,251 | ₩5,264 | ₩4,836 | ₩5,237 | -0.26% | 7천 |
|---|
| 2026.03.30 | ₩5,278 | ₩5,452 | ₩5,278 | ₩5,452 | +3.30% | 700 |
|---|
| 2026.03.27 | ₩5,452 | ₩5,452 | ₩4,554 | ₩5,318 | -2.46% | 3.2천 |
|---|
| 2026.03.26 | ₩5,157 | ₩5,505 | ₩5,117 | ₩5,438 | +5.45% | 2.2천 |
|---|
| 2026.03.25 | ₩5,224 | ₩5,800 | ₩5,224 | ₩5,519 | +5.64% | 7.1천 |
|---|
| 2026.03.24 | ₩4,809 | ₩4,996 | ₩4,795 | ₩4,795 | -0.28% | 5.5천 |
|---|
| 2026.03.23 | ₩6,041 | ₩6,041 | ₩5,278 | ₩5,278 | -12.64% | 5.5천 |
|---|
| 2026.03.20 | ₩6,336 | ₩6,336 | ₩5,947 | ₩5,947 | -6.13% | 700 |
|---|
| 2026.03.19 | ₩6,041 | ₩6,041 | ₩5,934 | ₩5,947 | -1.55% | 1.3천 |
|---|
| 2026.03.18 | ₩6,269 | ₩6,269 | ₩6,269 | ₩6,269 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩6,430 | ₩6,697 | ₩6,188 | ₩6,443 | +0.21% | 5.5천 |
|---|
| 2026.03.16 | ₩6,430 | ₩6,430 | ₩6,430 | ₩6,430 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩6,430 | ₩6,430 | ₩6,430 | ₩6,430 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩6,430 | ₩6,430 | ₩6,430 | ₩6,430 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩6,617 | ₩6,617 | ₩6,430 | ₩6,430 | -2.83% | 300 |
|---|
| 2026.03.10 | ₩6,523 | ₩6,523 | ₩6,523 | ₩6,523 | 0.00% | 600 |
|---|
| 2026.03.09 | ₩6,697 | ₩6,697 | ₩6,496 | ₩6,496 | -3.00% | 2.8천 |
|---|
| 2026.03.06 | ₩6,430 | ₩6,537 | ₩6,430 | ₩6,430 | 0.00% | 5.5만 |
|---|
| 2026.03.05 | ₩6,577 | ₩6,590 | ₩6,577 | ₩6,590 | +0.20% | 1만 |
|---|
| 2026.03.04 | ₩6,684 | ₩6,965 | ₩6,630 | ₩6,630 | -0.80% | 2.3천 |
|---|
| 2026.03.03 | ₩6,898 | ₩6,898 | ₩6,898 | ₩6,898 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩6,697 | ₩6,697 | ₩6,496 | ₩6,496 | -3.00% | 9.8천 |
|---|
| 2026.02.27 | ₩6,697 | ₩7,005 | ₩6,697 | ₩7,005 | +4.60% | 3.9천 |
|---|
| 2026.02.26 | ₩6,858 | ₩7,220 | ₩6,563 | ₩7,086 | +3.32% | 9.9천 |
|---|
| 2026.02.25 | ₩7,474 | ₩7,474 | ₩7,381 | ₩7,381 | -1.25% | 900 |
|---|
| 2026.02.24 | ₩7,381 | ₩7,381 | ₩7,367 | ₩7,381 | 0.00% | 1.1천 |
|---|
| 2026.02.23 | ₩7,488 | ₩7,488 | ₩7,354 | ₩7,381 | -1.43% | 2.4천 |
|---|
| 2026.02.20 | ₩7,287 | ₩7,568 | ₩7,287 | ₩7,488 | +2.76% | 900 |
|---|
| 2026.02.19 | ₩7,421 | ₩7,608 | ₩7,421 | ₩7,581 | +2.17% | 1.1천 |
|---|
| 2026.02.18 | ₩7,501 | ₩7,501 | ₩7,233 | ₩7,434 | -0.89% | 900 |
|---|
| 2026.02.17 | ₩7,126 | ₩7,501 | ₩7,126 | ₩7,260 | +1.88% | 2.3천 |
|---|
| 2026.02.13 | ₩7,273 | ₩7,568 | ₩6,925 | ₩7,528 | +3.50% | 5.3천 |
|---|
| 2026.02.12 | ₩7,005 | ₩7,568 | ₩7,005 | ₩7,568 | +8.03% | 4천 |
|---|
| 2026.02.11 | ₩7,635 | ₩7,635 | ₩7,448 | ₩7,608 | -0.35% | 3.2천 |
|---|
| 2026.02.10 | ₩7,662 | ₩7,715 | ₩7,555 | ₩7,555 | -1.40% | 1.4천 |
|---|
| 2026.02.09 | ₩7,541 | ₩7,702 | ₩7,139 | ₩7,675 | +1.78% | 3.5천 |
|---|
| 2026.02.06 | ₩7,863 | ₩7,863 | ₩7,501 | ₩7,501 | -4.60% | 3.6천 |
|---|
| 2026.02.05 | ₩7,769 | ₩7,769 | ₩7,568 | ₩7,729 | -0.52% | 2.3천 |
|---|
| 2026.02.04 | ₩7,903 | ₩7,903 | ₩7,434 | ₩7,742 | -2.03% | 3.8천 |
|---|
| 2026.02.03 | ₩7,930 | ₩8,037 | ₩7,514 | ₩7,689 | -3.04% | 1.5만 |
|---|
| 2026.02.02 | ₩7,635 | ₩8,010 | ₩7,367 | ₩7,916 | +3.68% | 3.8천 |
|---|
| 2026.01.30 | ₩7,742 | ₩8,023 | ₩7,568 | ₩7,930 | +2.42% | 5.1천 |
|---|
| 2026.01.29 | ₩7,849 | ₩7,849 | ₩7,555 | ₩7,608 | -3.07% | 7천 |
|---|
| 2026.01.28 | ₩7,099 | ₩7,742 | ₩7,099 | ₩7,715 | +8.68% | 9.7천 |
|---|
| 2026.01.27 | ₩7,501 | ₩7,568 | ₩6,711 | ₩6,711 | -10.54% | 9.3천 |
|---|
| 2026.01.26 | ₩7,769 | ₩7,769 | ₩7,099 | ₩7,581 | -2.41% | 1.7만 |
|---|
| 2026.01.23 | ₩6,764 | ₩7,756 | ₩6,604 | ₩7,715 | +14.06% | 1.7만 |
|---|
| 2026.01.22 | ₩6,135 | ₩6,818 | ₩6,095 | ₩6,778 | +10.48% | 1.6만 |
|---|
| 2026.01.21 | ₩5,626 | ₩5,921 | ₩5,358 | ₩5,907 | +5.00% | 1.1만 |
|---|
| 2026.01.20 | ₩6,430 | ₩6,430 | ₩5,385 | ₩5,385 | -16.25% | 2.5천 |
|---|
| 2026.01.16 | ₩6,081 | ₩6,081 | ₩5,760 | ₩6,041 | -0.66% | 4.4천 |
|---|
| 2026.01.15 | ₩6,403 | ₩6,430 | ₩5,987 | ₩5,987 | -6.49% | 9.5천 |
|---|
| 2026.01.14 | ₩7,099 | ₩7,099 | ₩6,939 | ₩6,965 | -1.89% | 600 |
|---|
| 2026.01.13 | ₩6,965 | ₩6,965 | ₩6,697 | ₩6,872 | -1.35% | 2천 |
|---|
| 2026.01.12 | ₩6,831 | ₩7,555 | ₩6,563 | ₩6,898 | +0.98% | 2.3만 |
|---|
| 2026.01.09 | ₩7,367 | ₩7,648 | ₩6,296 | ₩6,711 | -8.91% | 3만 |
|---|
| 2026.01.08 | ₩7,059 | ₩7,059 | ₩7,032 | ₩7,032 | -0.38% | 1.2천 |
|---|
| 2026.01.07 | ₩8,037 | ₩8,037 | ₩6,925 | ₩7,072 | -12.00% | 1.3만 |
|---|
| 2026.01.06 | ₩7,876 | ₩8,037 | ₩7,769 | ₩7,782 | -1.19% | 5.6천 |
|---|
| 2026.01.05 | ₩8,265 | ₩8,291 | ₩7,769 | ₩7,903 | -4.38% | 4.4천 |
|---|
| 2026.01.02 | ₩8,064 | ₩8,439 | ₩8,037 | ₩8,037 | -0.33% | 9.8천 |
|---|
| 2025.12.31 | ₩8,439 | ₩8,573 | ₩8,037 | ₩8,104 | -3.97% | 2.1만 |
|---|
| 2025.12.30 | ₩8,506 | ₩8,693 | ₩8,439 | ₩8,492 | -0.16% | 3천 |
|---|
| 2025.12.29 | ₩8,171 | ₩8,693 | ₩8,171 | ₩8,586 | +5.08% | 9.2천 |
|---|
| 2025.12.26 | ₩8,305 | ₩8,372 | ₩8,305 | ₩8,358 | +0.65% | 2.2천 |
|---|
| 2025.12.24 | ₩8,157 | ₩8,318 | ₩8,050 | ₩8,291 | +1.64% | 3.2천 |
|---|
| 2025.12.23 | ₩8,104 | ₩8,157 | ₩7,970 | ₩8,144 | +0.50% | 2.5천 |
|---|
| 2025.12.22 | ₩8,171 | ₩8,171 | ₩7,903 | ₩8,037 | -1.64% | 4.3천 |
|---|
| 2025.12.19 | ₩8,037 | ₩8,305 | ₩8,037 | ₩8,305 | +3.33% | 2.9천 |
|---|
| 2025.12.18 | ₩7,970 | ₩8,117 | ₩7,903 | ₩8,037 | +0.84% | 3천 |
|---|
| 2025.12.17 | ₩7,903 | ₩8,037 | ₩7,903 | ₩8,010 | +1.36% | 3.3천 |
|---|
| 2025.12.16 | ₩8,037 | ₩8,131 | ₩7,635 | ₩7,809 | -2.83% | 8천 |
|---|
| 2025.12.15 | ₩8,023 | ₩8,157 | ₩7,635 | ₩7,863 | -2.00% | 5.5천 |
|---|
| 2025.12.12 | ₩8,037 | ₩8,171 | ₩8,023 | ₩8,157 | +1.50% | 5.4천 |
|---|
| 2025.12.11 | ₩8,037 | ₩8,037 | ₩7,970 | ₩8,037 | 0.00% | 1.9만 |
|---|
| 2025.12.10 | ₩8,010 | ₩8,050 | ₩7,903 | ₩8,023 | +0.17% | 1.1만 |
|---|
| 2025.12.09 | ₩7,876 | ₩8,037 | ₩7,876 | ₩8,010 | +1.70% | 7.7천 |
|---|
| 2025.12.08 | ₩7,568 | ₩7,876 | ₩7,555 | ₩7,662 | +1.24% | 3.1천 |
|---|
| 2025.12.05 | ₩7,769 | ₩8,037 | ₩7,541 | ₩7,541 | -2.93% | 6.2천 |
|---|
| 2025.12.04 | ₩7,608 | ₩7,903 | ₩7,501 | ₩7,903 | +3.87% | 5.1천 |
|---|
| 2025.12.03 | ₩7,662 | ₩7,970 | ₩7,581 | ₩7,608 | -0.70% | 1.3만 |
|---|
| 2025.12.02 | ₩7,957 | ₩8,010 | ₩7,434 | ₩7,997 | +0.51% | 1.7만 |
|---|
| 2025.12.01 | ₩7,367 | ₩7,903 | ₩7,327 | ₩7,769 | +5.45% | 4.5만 |
|---|
| 2025.11.28 | ₩7,367 | ₩7,367 | ₩7,193 | ₩7,340 | -0.36% | 2.4천 |
|---|
| 2025.11.26 | ₩7,367 | ₩7,367 | ₩7,166 | ₩7,367 | 0.00% | 5.2천 |
|---|
| 2025.11.25 | ₩6,805 | ₩7,367 | ₩6,563 | ₩7,113 | +4.53% | 1.6만 |
|---|
| 2025.11.24 | ₩7,206 | ₩7,233 | ₩6,697 | ₩6,845 | -5.02% | 1.2만 |
|---|
| 2025.11.21 | ₩6,523 | ₩6,925 | ₩6,496 | ₩6,925 | +6.16% | 1.6천 |
|---|
| 2025.11.20 | ₩5,813 | ₩6,416 | ₩5,813 | ₩6,376 | +9.68% | 9.1천 |
|---|
| 2025.11.19 | ₩6,242 | ₩6,296 | ₩5,961 | ₩5,961 | -4.51% | 9.9천 |
|---|
| 2025.11.18 | ₩6,309 | ₩6,510 | ₩6,041 | ₩6,416 | +1.70% | 8.1천 |
|---|
| 2025.11.17 | ₩6,697 | ₩6,697 | ₩6,282 | ₩6,523 | -2.60% | 7.5천 |
|---|
| 2025.11.14 | ₩7,099 | ₩7,340 | ₩6,630 | ₩6,898 | -2.83% | 7천 |
|---|
| 2025.11.13 | ₩7,099 | ₩7,166 | ₩6,751 | ₩6,872 | -3.21% | 3.9천 |
|---|
| 2025.11.12 | ₩6,738 | ₩7,032 | ₩6,738 | ₩6,925 | +2.78% | 4.1천 |
|---|
| 2025.11.11 | ₩6,778 | ₩6,952 | ₩6,590 | ₩6,952 | +2.57% | 3.2천 |
|---|
| 2025.11.10 | ₩6,764 | ₩6,885 | ₩6,563 | ₩6,697 | -0.99% | 1.3만 |
|---|
| 2025.11.07 | ₩6,671 | ₩6,831 | ₩6,550 | ₩6,563 | -1.61% | 5.2천 |
|---|
| 2025.11.06 | ₩6,831 | ₩6,831 | ₩6,537 | ₩6,671 | -2.35% | 4.1천 |
|---|
| 2025.11.05 | ₩6,697 | ₩6,697 | ₩6,563 | ₩6,617 | -1.20% | 5.7천 |
|---|
| 2025.11.04 | ₩6,952 | ₩7,354 | ₩6,697 | ₩6,711 | -3.47% | 2.2만 |
|---|
| 2025.11.03 | ₩6,697 | ₩6,965 | ₩6,376 | ₩6,952 | +3.80% | 6.6천 |
|---|
| 2025.10.31 | ₩6,496 | ₩6,697 | ₩6,496 | ₩6,697 | +3.09% | 2.7천 |
|---|
| 2025.10.30 | ₩6,523 | ₩6,563 | ₩6,363 | ₩6,456 | -1.03% | 8.6천 |
|---|
| 2025.10.29 | ₩6,175 | ₩6,697 | ₩6,175 | ₩6,470 | +4.77% | 1.1만 |
|---|
| 2025.10.28 | ₩6,269 | ₩6,496 | ₩6,162 | ₩6,322 | +0.85% | 7.2천 |
|---|
| 2025.10.27 | ₩6,081 | ₩6,430 | ₩5,813 | ₩6,148 | +1.10% | 1.6만 |
|---|
| 2025.10.24 | ₩6,430 | ₩6,483 | ₩5,907 | ₩6,081 | -5.42% | 1.7만 |
|---|
| 2025.10.23 | ₩6,563 | ₩6,644 | ₩6,296 | ₩6,523 | -0.61% | 7.1천 |
|---|
| 2025.10.22 | ₩6,550 | ₩6,577 | ₩6,296 | ₩6,349 | -3.07% | 2.4만 |
|---|
| 2025.10.21 | ₩6,563 | ₩6,577 | ₩6,376 | ₩6,550 | -0.20% | 5.8천 |
|---|
| 2025.10.20 | ₩6,496 | ₩6,657 | ₩6,349 | ₩6,537 | +0.62% | 1.5만 |
|---|
| 2025.10.17 | ₩6,617 | ₩6,778 | ₩6,242 | ₩6,349 | -4.05% | 1.4만 |
|---|
| 2025.10.16 | ₩6,175 | ₩6,831 | ₩6,175 | ₩6,617 | +7.16% | 2.9만 |
|---|
| 2025.10.15 | ₩6,054 | ₩6,282 | ₩6,054 | ₩6,215 | +2.65% | 6.4천 |
|---|
| 2025.10.14 | ₩5,800 | ₩7,032 | ₩5,773 | ₩6,430 | +10.85% | 4.9만 |
|---|
| 2025.10.13 | ₩5,519 | ₩6,028 | ₩5,438 | ₩5,840 | +5.83% | 2.9만 |
|---|
| 2025.10.10 | ₩6,617 | ₩6,617 | ₩4,889 | ₩5,318 | -19.64% | 5.7만 |
|---|
