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 | ₩2,615 | ₩2,629 | ₩2,562 | ₩2,615 | 0.00% | 2.3천 |
| 2026.10.08 | ₩2,495 | ₩2,655 | ₩2,495 | ₩2,655 | +6.45% | 3천 |
| 2026.10.07 | ₩2,548 | ₩2,991 | ₩1,837 | ₩2,535 | -0.53% | 7.2만 |
| 2026.10.06 | ₩2,441 | ₩2,548 | ₩2,441 | ₩2,548 | +4.40% | 2.5천 |
| 2026.10.05 | ₩2,588 | ₩2,696 | ₩2,495 | ₩2,562 | -1.04% | 3.8천 |
| 2026.10.02 | ₩2,602 | ₩2,602 | ₩2,548 | ₩2,588 | -0.52% | 1천 |
| 2026.10.01 | ₩2,548 | ₩2,696 | ₩2,548 | ₩2,682 | +5.26% | 800 |
| 2026.09.30 | ₩2,548 | ₩2,615 | ₩2,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,615 |
| +2.63% |
| 1.2천 |
| 2026.09.29 | ₩2,615 | ₩2,615 | ₩2,615 | ₩2,615 | 0.00% | 400 |
|---|
| 2026.09.28 | ₩2,548 | ₩2,682 | ₩2,535 | ₩2,669 | +4.74% | 6.1천 |
|---|
| 2026.09.25 | ₩2,602 | ₩2,870 | ₩2,441 | ₩2,642 | +1.55% | 2.2만 |
|---|
| 2026.09.24 | ₩2,360 | ₩2,508 | ₩2,360 | ₩2,508 | +6.25% | 700 |
|---|
| 2026.09.23 | ₩2,548 | ₩2,575 | ₩2,334 | ₩2,334 | -8.42% | 7.2천 |
|---|
| 2026.09.22 | ₩2,441 | ₩2,548 | ₩2,441 | ₩2,441 | 0.00% | 2.4천 |
|---|
| 2026.09.21 | ₩2,535 | ₩2,535 | ₩2,347 | ₩2,495 | -1.59% | 7.8천 |
|---|
| 2026.09.18 | ₩2,521 | ₩2,521 | ₩2,441 | ₩2,521 | 0.00% | 1.5천 |
|---|
| 2026.09.17 | ₩2,468 | ₩2,521 | ₩2,387 | ₩2,521 | +2.17% | 3.1천 |
|---|
| 2026.09.16 | ₩2,481 | ₩2,481 | ₩2,454 | ₩2,454 | -1.08% | 500 |
|---|
| 2026.09.15 | ₩2,548 | ₩2,548 | ₩2,360 | ₩2,441 | -4.21% | 2.1천 |
|---|
| 2026.09.14 | ₩2,629 | ₩2,629 | ₩2,548 | ₩2,548 | -3.06% | 2.4천 |
|---|
| 2026.09.11 | ₩2,615 | ₩2,615 | ₩2,615 | ₩2,615 | 0.00% | 600 |
|---|
| 2026.09.10 | ₩2,669 | ₩2,682 | ₩2,548 | ₩2,682 | +0.50% | 1.2만 |
|---|
| 2026.09.09 | ₩2,736 | ₩2,763 | ₩2,736 | ₩2,763 | +0.98% | 300 |
|---|
| 2026.09.08 | ₩2,897 | ₩2,897 | ₩2,602 | ₩2,696 | -6.94% | 2.1만 |
|---|
| 2026.09.04 | ₩2,951 | ₩2,951 | ₩2,924 | ₩2,951 | 0.00% | 900 |
|---|
| 2026.09.03 | ₩2,991 | ₩3,071 | ₩2,910 | ₩2,924 | -2.24% | 2.6천 |
|---|
| 2026.09.02 | ₩3,004 | ₩3,018 | ₩2,910 | ₩2,951 | -1.79% | 4.1천 |
|---|
| 2026.09.01 | ₩2,924 | ₩3,018 | ₩2,830 | ₩3,018 | +3.21% | 1.8천 |
|---|
| 2026.08.31 | ₩2,843 | ₩2,977 | ₩2,843 | ₩2,951 | +3.77% | 900 |
|---|
| 2026.08.28 | ₩2,964 | ₩2,964 | ₩2,910 | ₩2,951 | -0.45% | 1.1천 |
|---|
| 2026.08.27 | ₩3,152 | ₩3,152 | ₩2,897 | ₩2,910 | -7.66% | 5.2천 |
|---|
| 2026.08.26 | ₩3,018 | ₩3,018 | ₩2,964 | ₩2,964 | -1.78% | 1.2천 |
|---|
| 2026.08.25 | ₩2,951 | ₩2,964 | ₩2,830 | ₩2,951 | 0.00% | 3천 |
|---|
| 2026.08.24 | ₩2,977 | ₩3,018 | ₩2,883 | ₩2,937 | -1.35% | 3.5천 |
|---|
| 2026.08.21 | ₩3,018 | ₩3,071 | ₩2,977 | ₩2,977 | -1.33% | 2.2만 |
|---|
| 2026.08.20 | ₩3,018 | ₩3,018 | ₩3,018 | ₩3,018 | 0.00% | 1.1천 |
|---|
| 2026.08.19 | ₩3,018 | ₩3,044 | ₩2,977 | ₩3,018 | 0.00% | 5.2천 |
|---|
| 2026.08.18 | ₩3,071 | ₩3,125 | ₩3,044 | ₩3,125 | +1.75% | 1.1천 |
|---|
| 2026.08.17 | ₩3,058 | ₩3,111 | ₩3,031 | ₩3,071 | +0.44% | 5천 |
|---|
| 2026.08.14 | ₩3,085 | ₩3,085 | ₩2,977 | ₩3,018 | -2.17% | 3.4천 |
|---|
| 2026.08.13 | ₩3,018 | ₩3,299 | ₩3,018 | ₩3,259 | +8.00% | 2.3만 |
|---|
| 2026.08.12 | ₩2,977 | ₩3,071 | ₩2,951 | ₩3,071 | +3.15% | 1만 |
|---|
| 2026.08.11 | ₩3,098 | ₩3,098 | ₩2,951 | ₩3,018 | -2.60% | 5.1천 |
|---|
| 2026.08.10 | ₩2,977 | ₩3,085 | ₩2,897 | ₩3,071 | +3.15% | 8.3천 |
|---|
| 2026.08.07 | ₩2,816 | ₩3,018 | ₩2,816 | ₩2,977 | +5.71% | 6.7천 |
|---|
| 2026.08.06 | ₩2,883 | ₩3,232 | ₩2,816 | ₩3,031 | +5.12% | 1.6만 |
|---|
| 2026.08.05 | ₩3,179 | ₩3,179 | ₩2,830 | ₩3,125 | -1.69% | 6.3천 |
|---|
| 2026.08.04 | ₩2,897 | ₩3,125 | ₩2,749 | ₩3,125 | +7.87% | 7.2천 |
|---|
| 2026.08.03 | ₩2,749 | ₩2,924 | ₩2,749 | ₩2,870 | +4.39% | 3.4천 |
|---|
| 2026.07.31 | ₩2,816 | ₩2,883 | ₩2,749 | ₩2,749 | -2.38% | 1.3천 |
|---|
| 2026.07.30 | ₩2,736 | ₩2,951 | ₩2,736 | ₩2,951 | +7.84% | 4.4천 |
|---|
| 2026.07.29 | ₩2,897 | ₩3,179 | ₩2,790 | ₩3,179 | +9.72% | 1.8만 |
|---|
| 2026.07.28 | ₩3,205 | ₩3,259 | ₩3,152 | ₩3,259 | +1.67% | 1천 |
|---|
| 2026.07.27 | ₩2,991 | ₩3,125 | ₩2,977 | ₩3,058 | +2.24% | 1.9천 |
|---|
| 2026.07.24 | ₩3,152 | ₩3,205 | ₩3,138 | ₩3,205 | +1.70% | 2.1천 |
|---|
| 2026.07.23 | ₩3,152 | ₩3,272 | ₩3,098 | ₩3,098 | -1.70% | 3.3천 |
|---|
| 2026.07.22 | ₩3,219 | ₩3,299 | ₩3,071 | ₩3,152 | -2.08% | 1만 |
|---|
| 2026.07.21 | ₩3,299 | ₩3,420 | ₩3,111 | ₩3,179 | -3.66% | 1.6만 |
|---|
| 2026.07.20 | ₩4,010 | ₩4,010 | ₩3,366 | ₩3,447 | -14.05% | 3.2만 |
|---|
| 2026.07.17 | ₩3,286 | ₩4,546 | ₩3,286 | ₩3,916 | +19.18% | 54.5만 |
|---|
| 2026.07.16 | ₩3,085 | ₩3,339 | ₩3,085 | ₩3,286 | +6.52% | 1.9만 |
|---|
| 2026.07.15 | ₩3,125 | ₩3,219 | ₩2,951 | ₩3,138 | +0.43% | 8.7천 |
|---|
| 2026.07.14 | ₩3,339 | ₩3,380 | ₩2,977 | ₩2,991 | -10.44% | 2.2만 |
|---|
| 2026.07.13 | ₩3,554 | ₩3,554 | ₩3,098 | ₩3,460 | -2.64% | 6.4만 |
|---|
| 2026.07.10 | ₩3,621 | ₩3,621 | ₩3,487 | ₩3,514 | -2.96% | 8.1천 |
|---|
| 2026.07.09 | ₩3,688 | ₩3,889 | ₩3,554 | ₩3,621 | -1.82% | 1.4만 |
|---|
| 2026.07.08 | ₩3,688 | ₩3,688 | ₩3,688 | ₩3,688 | 0.00% | 500 |
|---|
| 2026.07.07 | ₩3,822 | ₩3,930 | ₩3,661 | ₩3,795 | -0.70% | 5.1천 |
|---|
| 2026.07.06 | ₩3,795 | ₩3,983 | ₩3,795 | ₩3,822 | +0.71% | 3.3천 |
|---|
| 2026.07.02 | ₩3,903 | ₩4,023 | ₩3,769 | ₩3,943 | +1.03% | 1.7만 |
|---|
| 2026.07.01 | ₩3,634 | ₩3,970 | ₩3,634 | ₩3,849 | +5.90% | 4.7천 |
|---|
| 2026.06.30 | ₩3,688 | ₩4,010 | ₩3,487 | ₩3,715 | +0.73% | 5.7천 |
|---|
| 2026.06.29 | ₩3,688 | ₩3,822 | ₩3,648 | ₩3,648 | -1.09% | 2.9천 |
|---|
| 2026.06.26 | ₩3,930 | ₩3,930 | ₩3,822 | ₩3,849 | -2.05% | 4.2천 |
|---|
| 2026.06.25 | ₩3,889 | ₩4,037 | ₩3,755 | ₩3,809 | -2.07% | 7.5천 |
|---|
| 2026.06.24 | ₩3,889 | ₩4,158 | ₩3,769 | ₩3,889 | 0.00% | 7.1천 |
|---|
| 2026.06.23 | ₩4,023 | ₩4,023 | ₩3,956 | ₩3,956 | -1.67% | 1천 |
|---|
| 2026.06.22 | ₩4,144 | ₩4,144 | ₩4,144 | ₩4,144 | 0.00% | 800 |
|---|
| 2026.06.18 | ₩4,144 | ₩4,144 | ₩4,144 | ₩4,144 | 0.00% | 500 |
|---|
| 2026.06.17 | ₩4,251 | ₩4,278 | ₩3,916 | ₩4,158 | -2.21% | 2.3천 |
|---|
| 2026.06.16 | ₩4,104 | ₩4,144 | ₩4,104 | ₩4,144 | +0.98% | 1.5천 |
|---|
| 2026.06.15 | ₩4,292 | ₩4,292 | ₩3,795 | ₩4,104 | -4.38% | 4.5천 |
|---|
| 2026.06.12 | ₩4,292 | ₩4,292 | ₩4,158 | ₩4,158 | -3.13% | 2.8천 |
|---|
| 2026.06.11 | ₩4,251 | ₩4,251 | ₩4,158 | ₩4,158 | -2.21% | 800 |
|---|
| 2026.06.10 | ₩4,265 | ₩4,292 | ₩4,023 | ₩4,158 | -2.52% | 1.9천 |
|---|
| 2026.06.09 | ₩4,050 | ₩4,211 | ₩3,970 | ₩4,211 | +3.97% | 3천 |
|---|
| 2026.06.08 | ₩4,292 | ₩4,292 | ₩4,023 | ₩4,023 | -6.25% | 2.7천 |
|---|
| 2026.06.05 | ₩4,238 | ₩4,292 | ₩4,090 | ₩4,265 | +0.63% | 3.4천 |
|---|
| 2026.06.04 | ₩3,956 | ₩4,225 | ₩3,956 | ₩4,225 | +6.78% | 1.6천 |
|---|
| 2026.06.03 | ₩4,198 | ₩4,225 | ₩4,010 | ₩4,010 | -4.47% | 1.9천 |
|---|
| 2026.06.02 | ₩4,211 | ₩4,238 | ₩4,158 | ₩4,238 | +0.64% | 1.3천 |
|---|
| 2026.06.01 | ₩4,211 | ₩4,238 | ₩4,131 | ₩4,184 | -0.64% | 1.5천 |
|---|
| 2026.05.29 | ₩4,211 | ₩4,225 | ₩4,010 | ₩4,198 | -0.32% | 3.1천 |
|---|
| 2026.05.28 | ₩4,023 | ₩4,238 | ₩4,023 | ₩4,184 | +4.00% | 2.4천 |
|---|
| 2026.05.27 | ₩4,198 | ₩4,251 | ₩4,023 | ₩4,037 | -3.83% | 1.6천 |
|---|
| 2026.05.26 | ₩4,198 | ₩4,251 | ₩3,889 | ₩4,251 | +1.28% | 1.8만 |
|---|
| 2026.05.22 | ₩4,251 | ₩4,386 | ₩4,023 | ₩4,278 | +0.63% | 4.1천 |
|---|
| 2026.05.21 | ₩4,265 | ₩4,265 | ₩4,050 | ₩4,104 | -3.77% | 4.3천 |
|---|
| 2026.05.20 | ₩4,104 | ₩4,211 | ₩4,104 | ₩4,184 | +1.96% | 4.2천 |
|---|
| 2026.05.19 | ₩4,359 | ₩5,096 | ₩4,037 | ₩4,077 | -6.46% | 8.5천 |
|---|
| 2026.05.18 | ₩4,627 | ₩5,110 | ₩4,439 | ₩4,546 | -1.74% | 1.2만 |
|---|
| 2026.05.15 | ₩4,506 | ₩5,163 | ₩4,171 | ₩4,935 | +9.52% | 9.9천 |
|---|
| 2026.05.14 | ₩3,997 | ₩5,150 | ₩3,997 | ₩4,895 | +22.48% | 3.4만 |
|---|
| 2026.05.13 | ₩4,077 | ₩4,265 | ₩3,688 | ₩4,158 | +1.97% | 2.1만 |
|---|
| 2026.05.12 | ₩4,412 | ₩4,560 | ₩3,997 | ₩4,131 | -6.38% | 8.7천 |
|---|
| 2026.05.11 | ₩4,265 | ₩4,265 | ₩3,862 | ₩4,023 | -5.66% | 8.6천 |
|---|
| 2026.05.08 | ₩3,822 | ₩4,265 | ₩3,406 | ₩4,090 | +7.02% | 2.8만 |
|---|
| 2026.05.07 | ₩4,104 | ₩4,292 | ₩4,104 | ₩4,158 | +1.31% | 3.6천 |
|---|
| 2026.05.06 | ₩4,198 | ₩4,251 | ₩4,023 | ₩4,104 | -2.24% | 1.4천 |
|---|
| 2026.05.05 | ₩4,184 | ₩4,184 | ₩4,077 | ₩4,077 | -2.56% | 800 |
|---|
| 2026.05.04 | ₩3,541 | ₩3,862 | ₩3,541 | ₩3,822 | +7.95% | 3.1천 |
|---|
| 2026.05.01 | ₩3,742 | ₩3,742 | ₩3,728 | ₩3,728 | -0.36% | 400 |
|---|
| 2026.04.30 | ₩3,769 | ₩3,769 | ₩3,487 | ₩3,608 | -4.27% | 1.4천 |
|---|
| 2026.04.29 | ₩3,809 | ₩3,809 | ₩3,581 | ₩3,594 | -5.63% | 3.1천 |
|---|
| 2026.04.28 | ₩3,728 | ₩3,742 | ₩3,460 | ₩3,648 | -2.16% | 1.2만 |
|---|
| 2026.04.27 | ₩3,702 | ₩3,956 | ₩3,702 | ₩3,956 | +6.88% | 2.4천 |
|---|
| 2026.04.24 | ₩4,171 | ₩4,211 | ₩3,822 | ₩3,822 | -8.36% | 700 |
|---|
| 2026.04.23 | ₩4,600 | ₩4,600 | ₩4,600 | ₩4,600 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩4,600 | ₩4,600 | ₩4,600 | ₩4,600 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩4,600 | ₩4,828 | ₩4,587 | ₩4,600 | 0.00% | 3.3천 |
|---|
| 2026.04.20 | ₩4,292 | ₩4,600 | ₩4,292 | ₩4,600 | +7.19% | 1.2천 |
|---|
| 2026.04.17 | ₩4,466 | ₩4,466 | ₩4,292 | ₩4,292 | -3.90% | 3.1천 |
|---|
| 2026.04.16 | ₩4,158 | ₩4,640 | ₩3,956 | ₩4,640 | +11.61% | 5.5천 |
|---|
| 2026.04.15 | ₩3,755 | ₩3,970 | ₩3,688 | ₩3,970 | +5.71% | 2.4천 |
|---|
| 2026.04.14 | ₩3,930 | ₩3,930 | ₩3,474 | ₩3,634 | -7.51% | 6.7천 |
|---|
| 2026.04.13 | ₩4,023 | ₩4,104 | ₩3,916 | ₩4,023 | 0.00% | 4.1천 |
|---|
| 2026.04.10 | ₩4,158 | ₩4,211 | ₩4,158 | ₩4,211 | +1.29% | 900 |
|---|
| 2026.04.09 | ₩4,278 | ₩4,426 | ₩4,184 | ₩4,211 | -1.57% | 9.2천 |
|---|
| 2026.04.08 | ₩4,265 | ₩4,265 | ₩4,265 | ₩4,265 | 0.00% | 500 |
|---|
| 2026.04.07 | ₩4,023 | ₩4,104 | ₩4,023 | ₩4,104 | +2.00% | 3.9천 |
|---|
| 2026.04.06 | ₩4,292 | ₩4,386 | ₩4,292 | ₩4,386 | +2.19% | 1천 |
|---|
| 2026.04.02 | ₩4,332 | ₩4,627 | ₩4,238 | ₩4,386 | +1.24% | 5.6천 |
|---|
| 2026.04.01 | ₩4,748 | ₩4,748 | ₩4,748 | ₩4,748 | 0.00% | 600 |
|---|
| 2026.03.31 | ₩5,257 | ₩5,271 | ₩4,842 | ₩5,244 | -0.26% | 7천 |
|---|
| 2026.03.30 | ₩5,284 | ₩5,458 | ₩5,284 | ₩5,458 | +3.30% | 700 |
|---|
| 2026.03.27 | ₩5,458 | ₩5,458 | ₩4,560 | ₩5,324 | -2.46% | 3.2천 |
|---|
| 2026.03.26 | ₩5,163 | ₩5,512 | ₩5,123 | ₩5,445 | +5.45% | 2.2천 |
|---|
| 2026.03.25 | ₩5,230 | ₩5,807 | ₩5,230 | ₩5,525 | +5.64% | 7.1천 |
|---|
| 2026.03.24 | ₩4,815 | ₩5,002 | ₩4,801 | ₩4,801 | -0.28% | 5.5천 |
|---|
| 2026.03.23 | ₩6,049 | ₩6,049 | ₩5,284 | ₩5,284 | -12.64% | 5.5천 |
|---|
| 2026.03.20 | ₩6,344 | ₩6,344 | ₩5,955 | ₩5,955 | -6.13% | 700 |
|---|
| 2026.03.19 | ₩6,049 | ₩6,049 | ₩5,941 | ₩5,955 | -1.55% | 1.3천 |
|---|
| 2026.03.18 | ₩6,277 | ₩6,277 | ₩6,277 | ₩6,277 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩6,437 | ₩6,706 | ₩6,196 | ₩6,451 | +0.21% | 5.5천 |
|---|
| 2026.03.16 | ₩6,437 | ₩6,437 | ₩6,437 | ₩6,437 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩6,437 | ₩6,437 | ₩6,437 | ₩6,437 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩6,437 | ₩6,437 | ₩6,437 | ₩6,437 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩6,625 | ₩6,625 | ₩6,437 | ₩6,437 | -2.83% | 300 |
|---|
| 2026.03.10 | ₩6,531 | ₩6,531 | ₩6,531 | ₩6,531 | 0.00% | 600 |
|---|
| 2026.03.09 | ₩6,706 | ₩6,706 | ₩6,505 | ₩6,505 | -3.00% | 2.8천 |
|---|
| 2026.03.06 | ₩6,437 | ₩6,545 | ₩6,437 | ₩6,437 | 0.00% | 5.5만 |
|---|
| 2026.03.05 | ₩6,585 | ₩6,598 | ₩6,585 | ₩6,598 | +0.20% | 1만 |
|---|
| 2026.03.04 | ₩6,692 | ₩6,974 | ₩6,639 | ₩6,639 | -0.80% | 2.3천 |
|---|
| 2026.03.03 | ₩6,907 | ₩6,907 | ₩6,907 | ₩6,907 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩6,706 | ₩6,706 | ₩6,505 | ₩6,505 | -3.00% | 9.8천 |
|---|
| 2026.02.27 | ₩6,706 | ₩7,014 | ₩6,706 | ₩7,014 | +4.60% | 3.9천 |
|---|
| 2026.02.26 | ₩6,867 | ₩7,229 | ₩6,572 | ₩7,095 | +3.32% | 9.9천 |
|---|
| 2026.02.25 | ₩7,484 | ₩7,484 | ₩7,390 | ₩7,390 | -1.25% | 900 |
|---|
| 2026.02.24 | ₩7,390 | ₩7,390 | ₩7,376 | ₩7,390 | 0.00% | 1.1천 |
|---|
| 2026.02.23 | ₩7,497 | ₩7,497 | ₩7,363 | ₩7,390 | -1.43% | 2.4천 |
|---|
| 2026.02.20 | ₩7,296 | ₩7,577 | ₩7,296 | ₩7,497 | +2.76% | 900 |
|---|
| 2026.02.19 | ₩7,430 | ₩7,618 | ₩7,430 | ₩7,591 | +2.17% | 1.1천 |
|---|
| 2026.02.18 | ₩7,510 | ₩7,510 | ₩7,242 | ₩7,443 | -0.89% | 900 |
|---|
| 2026.02.17 | ₩7,135 | ₩7,510 | ₩7,135 | ₩7,269 | +1.88% | 2.3천 |
|---|
| 2026.02.13 | ₩7,282 | ₩7,577 | ₩6,934 | ₩7,537 | +3.50% | 5.3천 |
|---|
| 2026.02.12 | ₩7,014 | ₩7,577 | ₩7,014 | ₩7,577 | +8.03% | 4천 |
|---|
| 2026.02.11 | ₩7,644 | ₩7,644 | ₩7,457 | ₩7,618 | -0.35% | 3.2천 |
|---|
| 2026.02.10 | ₩7,671 | ₩7,725 | ₩7,564 | ₩7,564 | -1.40% | 1.4천 |
|---|
| 2026.02.09 | ₩7,551 | ₩7,712 | ₩7,148 | ₩7,685 | +1.78% | 3.5천 |
|---|
| 2026.02.06 | ₩7,872 | ₩7,872 | ₩7,510 | ₩7,510 | -4.60% | 3.6천 |
|---|
| 2026.02.05 | ₩7,779 | ₩7,779 | ₩7,577 | ₩7,738 | -0.52% | 2.3천 |
|---|
| 2026.02.04 | ₩7,913 | ₩7,913 | ₩7,443 | ₩7,752 | -2.03% | 3.8천 |
|---|
| 2026.02.03 | ₩7,940 | ₩8,047 | ₩7,524 | ₩7,698 | -3.04% | 1.5만 |
|---|
| 2026.02.02 | ₩7,644 | ₩8,020 | ₩7,376 | ₩7,926 | +3.68% | 3.8천 |
|---|
| 2026.01.30 | ₩7,752 | ₩8,033 | ₩7,577 | ₩7,940 | +2.42% | 5.1천 |
|---|
| 2026.01.29 | ₩7,859 | ₩7,859 | ₩7,564 | ₩7,618 | -3.07% | 7천 |
|---|
| 2026.01.28 | ₩7,108 | ₩7,752 | ₩7,108 | ₩7,725 | +8.68% | 9.7천 |
|---|
| 2026.01.27 | ₩7,510 | ₩7,577 | ₩6,719 | ₩6,719 | -10.54% | 9.3천 |
|---|
| 2026.01.26 | ₩7,779 | ₩7,779 | ₩7,108 | ₩7,591 | -2.41% | 1.7만 |
|---|
| 2026.01.23 | ₩6,773 | ₩7,765 | ₩6,612 | ₩7,725 | +14.06% | 1.7만 |
|---|
| 2026.01.22 | ₩6,142 | ₩6,826 | ₩6,102 | ₩6,786 | +10.48% | 1.6만 |
|---|
| 2026.01.21 | ₩5,633 | ₩5,928 | ₩5,365 | ₩5,914 | +5.00% | 1.1만 |
|---|
| 2026.01.20 | ₩6,437 | ₩6,437 | ₩5,391 | ₩5,391 | -16.25% | 2.5천 |
|---|
| 2026.01.16 | ₩6,089 | ₩6,089 | ₩5,767 | ₩6,049 | -0.66% | 4.4천 |
|---|
| 2026.01.15 | ₩6,411 | ₩6,437 | ₩5,995 | ₩5,995 | -6.49% | 9.5천 |
|---|
| 2026.01.14 | ₩7,108 | ₩7,108 | ₩6,947 | ₩6,974 | -1.89% | 600 |
|---|
| 2026.01.13 | ₩6,974 | ₩6,974 | ₩6,706 | ₩6,880 | -1.35% | 2천 |
|---|
| 2026.01.12 | ₩6,840 | ₩7,564 | ₩6,572 | ₩6,907 | +0.98% | 2.3만 |
|---|
| 2026.01.09 | ₩7,376 | ₩7,658 | ₩6,303 | ₩6,719 | -8.91% | 3만 |
|---|
| 2026.01.08 | ₩7,068 | ₩7,068 | ₩7,041 | ₩7,041 | -0.38% | 1.2천 |
|---|
| 2026.01.07 | ₩8,047 | ₩8,047 | ₩6,934 | ₩7,081 | -12.00% | 1.3만 |
|---|
| 2026.01.06 | ₩7,886 | ₩8,047 | ₩7,779 | ₩7,792 | -1.19% | 5.6천 |
|---|
| 2026.01.05 | ₩8,275 | ₩8,302 | ₩7,779 | ₩7,913 | -4.38% | 4.4천 |
|---|
| 2026.01.02 | ₩8,074 | ₩8,449 | ₩8,047 | ₩8,047 | -0.33% | 9.8천 |
|---|
| 2025.12.31 | ₩8,449 | ₩8,583 | ₩8,047 | ₩8,114 | -3.97% | 2.1만 |
|---|
| 2025.12.30 | ₩8,516 | ₩8,704 | ₩8,449 | ₩8,503 | -0.16% | 3천 |
|---|
| 2025.12.29 | ₩8,181 | ₩8,704 | ₩8,181 | ₩8,597 | +5.08% | 9.2천 |
|---|
| 2025.12.26 | ₩8,315 | ₩8,382 | ₩8,315 | ₩8,369 | +0.65% | 2.2천 |
|---|
| 2025.12.24 | ₩8,168 | ₩8,328 | ₩8,060 | ₩8,302 | +1.64% | 3.2천 |
|---|
| 2025.12.23 | ₩8,114 | ₩8,168 | ₩7,980 | ₩8,154 | +0.50% | 2.5천 |
|---|
| 2025.12.22 | ₩8,181 | ₩8,181 | ₩7,913 | ₩8,047 | -1.64% | 4.3천 |
|---|
| 2025.12.19 | ₩8,047 | ₩8,315 | ₩8,047 | ₩8,315 | +3.33% | 2.9천 |
|---|
| 2025.12.18 | ₩7,980 | ₩8,127 | ₩7,913 | ₩8,047 | +0.84% | 3천 |
|---|
| 2025.12.17 | ₩7,913 | ₩8,047 | ₩7,913 | ₩8,020 | +1.36% | 3.3천 |
|---|
| 2025.12.16 | ₩8,047 | ₩8,141 | ₩7,644 | ₩7,819 | -2.83% | 8천 |
|---|
| 2025.12.15 | ₩8,033 | ₩8,168 | ₩7,644 | ₩7,872 | -2.00% | 5.5천 |
|---|
| 2025.12.12 | ₩8,047 | ₩8,181 | ₩8,033 | ₩8,168 | +1.50% | 5.4천 |
|---|
| 2025.12.11 | ₩8,047 | ₩8,047 | ₩7,980 | ₩8,047 | 0.00% | 1.9만 |
|---|
| 2025.12.10 | ₩8,020 | ₩8,060 | ₩7,913 | ₩8,033 | +0.17% | 1.1만 |
|---|
| 2025.12.09 | ₩7,886 | ₩8,047 | ₩7,886 | ₩8,020 | +1.70% | 7.7천 |
|---|
| 2025.12.08 | ₩7,577 | ₩7,886 | ₩7,564 | ₩7,671 | +1.24% | 3.1천 |
|---|
| 2025.12.05 | ₩7,779 | ₩8,047 | ₩7,551 | ₩7,551 | -2.93% | 6.2천 |
|---|
| 2025.12.04 | ₩7,618 | ₩7,913 | ₩7,510 | ₩7,913 | +3.87% | 5.1천 |
|---|
| 2025.12.03 | ₩7,671 | ₩7,980 | ₩7,591 | ₩7,618 | -0.70% | 1.3만 |
|---|
| 2025.12.02 | ₩7,966 | ₩8,020 | ₩7,443 | ₩8,007 | +0.51% | 1.7만 |
|---|
| 2025.12.01 | ₩7,376 | ₩7,913 | ₩7,336 | ₩7,779 | +5.45% | 4.5만 |
|---|
| 2025.11.28 | ₩7,376 | ₩7,376 | ₩7,202 | ₩7,349 | -0.36% | 2.4천 |
|---|
| 2025.11.26 | ₩7,376 | ₩7,376 | ₩7,175 | ₩7,376 | 0.00% | 5.2천 |
|---|
| 2025.11.25 | ₩6,813 | ₩7,376 | ₩6,572 | ₩7,121 | +4.53% | 1.6만 |
|---|
| 2025.11.24 | ₩7,215 | ₩7,242 | ₩6,706 | ₩6,853 | -5.02% | 1.2만 |
|---|
| 2025.11.21 | ₩6,531 | ₩6,934 | ₩6,505 | ₩6,934 | +6.16% | 1.6천 |
|---|
| 2025.11.20 | ₩5,821 | ₩6,424 | ₩5,821 | ₩6,384 | +9.68% | 9.1천 |
|---|
| 2025.11.19 | ₩6,250 | ₩6,303 | ₩5,968 | ₩5,968 | -4.51% | 9.9천 |
|---|
| 2025.11.18 | ₩6,317 | ₩6,518 | ₩6,049 | ₩6,424 | +1.70% | 8.1천 |
|---|
| 2025.11.17 | ₩6,706 | ₩6,706 | ₩6,290 | ₩6,531 | -2.60% | 7.5천 |
|---|
| 2025.11.14 | ₩7,108 | ₩7,349 | ₩6,639 | ₩6,907 | -2.83% | 7천 |
|---|
| 2025.11.13 | ₩7,108 | ₩7,175 | ₩6,759 | ₩6,880 | -3.21% | 3.9천 |
|---|
| 2025.11.12 | ₩6,746 | ₩7,041 | ₩6,746 | ₩6,934 | +2.78% | 4.1천 |
|---|
| 2025.11.11 | ₩6,786 | ₩6,961 | ₩6,598 | ₩6,961 | +2.57% | 3.2천 |
|---|
| 2025.11.10 | ₩6,773 | ₩6,893 | ₩6,572 | ₩6,706 | -0.99% | 1.3만 |
|---|
| 2025.11.07 | ₩6,679 | ₩6,840 | ₩6,558 | ₩6,572 | -1.61% | 5.2천 |
|---|
| 2025.11.06 | ₩6,840 | ₩6,840 | ₩6,545 | ₩6,679 | -2.35% | 4.1천 |
|---|
| 2025.11.05 | ₩6,706 | ₩6,706 | ₩6,572 | ₩6,625 | -1.20% | 5.7천 |
|---|
| 2025.11.04 | ₩6,961 | ₩7,363 | ₩6,706 | ₩6,719 | -3.47% | 2.2만 |
|---|
| 2025.11.03 | ₩6,706 | ₩6,974 | ₩6,384 | ₩6,961 | +3.80% | 6.6천 |
|---|
| 2025.10.31 | ₩6,505 | ₩6,706 | ₩6,505 | ₩6,706 | +3.09% | 2.7천 |
|---|
| 2025.10.30 | ₩6,531 | ₩6,572 | ₩6,370 | ₩6,464 | -1.03% | 8.6천 |
|---|
| 2025.10.29 | ₩6,183 | ₩6,706 | ₩6,183 | ₩6,478 | +4.77% | 1.1만 |
|---|
| 2025.10.28 | ₩6,277 | ₩6,505 | ₩6,169 | ₩6,330 | +0.85% | 7.2천 |
|---|
| 2025.10.27 | ₩6,089 | ₩6,437 | ₩5,821 | ₩6,156 | +1.10% | 1.6만 |
|---|
| 2025.10.24 | ₩6,437 | ₩6,491 | ₩5,914 | ₩6,089 | -5.42% | 1.7만 |
|---|
| 2025.10.23 | ₩6,572 | ₩6,652 | ₩6,303 | ₩6,531 | -0.61% | 7.1천 |
|---|
| 2025.10.22 | ₩6,558 | ₩6,585 | ₩6,303 | ₩6,357 | -3.07% | 2.4만 |
|---|
| 2025.10.21 | ₩6,572 | ₩6,585 | ₩6,384 | ₩6,558 | -0.20% | 5.8천 |
|---|
| 2025.10.20 | ₩6,505 | ₩6,665 | ₩6,357 | ₩6,545 | +0.62% | 1.5만 |
|---|
| 2025.10.17 | ₩6,625 | ₩6,786 | ₩6,250 | ₩6,357 | -4.05% | 1.4만 |
|---|
| 2025.10.16 | ₩6,183 | ₩6,840 | ₩6,183 | ₩6,625 | +7.16% | 2.9만 |
|---|
| 2025.10.15 | ₩6,062 | ₩6,290 | ₩6,062 | ₩6,223 | +2.65% | 6.4천 |
|---|
| 2025.10.14 | ₩5,807 | ₩7,041 | ₩5,780 | ₩6,437 | +10.85% | 4.9만 |
|---|
| 2025.10.13 | ₩5,525 | ₩6,035 | ₩5,445 | ₩5,847 | +5.83% | 2.9만 |
|---|
| 2025.10.10 | ₩6,625 | ₩6,625 | ₩4,895 | ₩5,324 | -19.64% | 5.7만 |
|---|
