시장 데이터를 불러오는 중
전체 종목
익스펜시파이 과거 주가
Expensify, Inc. - Class A Common Stock · EXFY · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Expensify, Inc. - Class A Common Stock · EXFY · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,082 | ₩3,283 | ₩3,082 | ₩3,216 | +4.35% | 44.4만 |
| 2026.10.08 | ₩3,042 | ₩3,102 | ₩3,030 | ₩3,082 | +1.32% | 45.7만 |
| 2026.10.07 | ₩2,961 | ₩3,089 | ₩2,961 | ₩3,042 | +2.71% | 25.6만 |
| 2026.10.06 | ₩3,162 | ₩3,203 | ₩2,965 | ₩2,988 | -5.51% | 29.8만 |
| 2026.10.05 | ₩3,015 | ₩3,189 | ₩2,995 | ₩3,149 | +4.44% | 51.4만 |
| 2026.10.02 | ₩3,176 | ₩3,216 | ₩2,988 | ₩3,015 | -5.06% | 31.7만 |
| 2026.10.01 | ₩3,028 | ₩3,203 | ₩3,028 | ₩3,176 | +4.87% | 58.8만 |
| 2026.09.30 | ₩3,002 | ₩3,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,015 |
| +0.45% |
| 45.9만 |
| 2026.09.29 | ₩2,854 | ₩3,022 | ₩2,854 | ₩3,002 | +5.16% | 70.5만 |
|---|
| 2026.09.28 | ₩2,921 | ₩2,948 | ₩2,747 | ₩2,881 | -1.38% | 112.5만 |
|---|
| 2026.09.25 | ₩3,015 | ₩3,062 | ₩2,935 | ₩2,961 | -1.78% | 66.7만 |
|---|
| 2026.09.24 | ₩3,136 | ₩3,136 | ₩3,008 | ₩3,028 | -3.42% | 39.7만 |
|---|
| 2026.09.23 | ₩3,149 | ₩3,209 | ₩3,095 | ₩3,149 | 0.00% | 42.6만 |
|---|
| 2026.09.22 | ₩3,109 | ₩3,149 | ₩3,062 | ₩3,149 | +1.29% | 36.6만 |
|---|
| 2026.09.21 | ₩3,015 | ₩3,122 | ₩3,007 | ₩3,109 | +3.11% | 44.4만 |
|---|
| 2026.09.18 | ₩3,136 | ₩3,136 | ₩2,961 | ₩3,002 | -4.27% | 77만 |
|---|
| 2026.09.17 | ₩3,082 | ₩3,149 | ₩3,069 | ₩3,136 | +1.74% | 36.8만 |
|---|
| 2026.09.16 | ₩3,069 | ₩3,149 | ₩3,002 | ₩3,082 | +0.44% | 62.3만 |
|---|
| 2026.09.15 | ₩3,049 | ₩3,243 | ₩3,035 | ₩3,095 | +1.54% | 89.1만 |
|---|
| 2026.09.14 | ₩2,774 | ₩3,069 | ₩2,734 | ₩3,055 | +10.14% | 80.3만 |
|---|
| 2026.09.11 | ₩2,988 | ₩3,042 | ₩2,868 | ₩2,894 | -3.14% | 71.2만 |
|---|
| 2026.09.10 | ₩3,015 | ₩3,082 | ₩2,975 | ₩2,975 | -1.33% | 34.6만 |
|---|
| 2026.09.09 | ₩3,162 | ₩3,189 | ₩3,049 | ₩3,069 | -2.97% | 41.9만 |
|---|
| 2026.09.08 | ₩3,149 | ₩3,216 | ₩3,122 | ₩3,176 | +0.85% | 43.4만 |
|---|
| 2026.09.04 | ₩3,256 | ₩3,276 | ₩3,109 | ₩3,189 | -2.06% | 60.5만 |
|---|
| 2026.09.03 | ₩3,323 | ₩3,410 | ₩3,236 | ₩3,256 | -2.02% | 52.7만 |
|---|
| 2026.09.02 | ₩3,270 | ₩3,323 | ₩3,189 | ₩3,296 | +0.82% | 56.8만 |
|---|
| 2026.09.01 | ₩3,350 | ₩3,444 | ₩3,283 | ₩3,337 | -0.40% | 48.3만 |
|---|
| 2026.08.31 | ₩3,444 | ₩3,491 | ₩3,350 | ₩3,377 | -1.95% | 38.1만 |
|---|
| 2026.08.28 | ₩3,457 | ₩3,591 | ₩3,404 | ₩3,457 | 0.00% | 55만 |
|---|
| 2026.08.27 | ₩3,471 | ₩3,524 | ₩3,404 | ₩3,430 | -1.16% | 46.1만 |
|---|
| 2026.08.26 | ₩3,511 | ₩3,598 | ₩3,384 | ₩3,417 | -2.67% | 60.6만 |
|---|
| 2026.08.25 | ₩3,631 | ₩3,692 | ₩3,459 | ₩3,511 | -3.32% | 74.3만 |
|---|
| 2026.08.24 | ₩3,497 | ₩3,725 | ₩3,417 | ₩3,645 | +4.21% | 92만 |
|---|
| 2026.08.21 | ₩3,417 | ₩3,625 | ₩3,363 | ₩3,538 | +3.53% | 105.9만 |
|---|
| 2026.08.20 | ₩3,162 | ₩3,444 | ₩3,112 | ₩3,350 | +5.93% | 80.5만 |
|---|
| 2026.08.19 | ₩3,082 | ₩3,337 | ₩3,082 | ₩3,270 | +6.09% | 78.1만 |
|---|
| 2026.08.18 | ₩3,028 | ₩3,196 | ₩3,028 | ₩3,136 | +3.54% | 90.5만 |
|---|
| 2026.08.17 | ₩3,082 | ₩3,256 | ₩2,995 | ₩3,042 | -1.30% | 91.2만 |
|---|
| 2026.08.14 | ₩2,975 | ₩3,149 | ₩2,841 | ₩3,082 | +3.60% | 125.7만 |
|---|
| 2026.08.13 | ₩3,028 | ₩3,049 | ₩2,881 | ₩2,975 | -1.77% | 195.3만 |
|---|
| 2026.08.12 | ₩3,162 | ₩3,196 | ₩2,948 | ₩2,975 | -5.93% | 102.9만 |
|---|
| 2026.08.11 | ₩3,183 | ₩3,323 | ₩2,707 | ₩3,095 | -2.74% | 211.9만 |
|---|
| 2026.08.10 | ₩3,685 | ₩3,765 | ₩3,283 | ₩3,310 | -10.18% | 252.9만 |
|---|
| 2026.08.07 | ₩2,908 | ₩3,752 | ₩2,881 | ₩3,605 | +23.96% | 589.4만 |
|---|
| 2026.08.06 | ₩2,680 | ₩2,720 | ₩2,559 | ₩2,653 | -1.00% | 79만 |
|---|
| 2026.08.05 | ₩2,613 | ₩2,720 | ₩2,546 | ₩2,707 | +3.59% | 58.3만 |
|---|
| 2026.08.04 | ₩2,479 | ₩2,626 | ₩2,466 | ₩2,586 | +4.32% | 104.8만 |
|---|
| 2026.08.03 | ₩2,484 | ₩2,526 | ₩2,452 | ₩2,479 | -0.22% | 45.6만 |
|---|
| 2026.07.31 | ₩2,479 | ₩2,519 | ₩2,345 | ₩2,439 | -1.62% | 43.9만 |
|---|
| 2026.07.30 | ₩2,425 | ₩2,539 | ₩2,412 | ₩2,479 | +2.21% | 78만 |
|---|
| 2026.07.29 | ₩2,385 | ₩2,504 | ₩2,385 | ₩2,412 | +1.12% | 54.4만 |
|---|
| 2026.07.28 | ₩2,412 | ₩2,459 | ₩2,352 | ₩2,399 | -0.56% | 64.3만 |
|---|
| 2026.07.27 | ₩2,318 | ₩2,446 | ₩2,318 | ₩2,425 | +4.62% | 47.7만 |
|---|
| 2026.07.24 | ₩2,345 | ₩2,419 | ₩2,305 | ₩2,305 | -1.71% | 65.8만 |
|---|
| 2026.07.23 | ₩2,332 | ₩2,385 | ₩2,305 | ₩2,332 | 0.00% | 51.4만 |
|---|
| 2026.07.22 | ₩2,399 | ₩2,399 | ₩2,254 | ₩2,345 | -2.23% | 119.6만 |
|---|
| 2026.07.21 | ₩2,399 | ₩2,432 | ₩2,345 | ₩2,385 | -0.56% | 67.4만 |
|---|
| 2026.07.20 | ₩2,452 | ₩2,459 | ₩2,345 | ₩2,385 | -2.73% | 75.1만 |
|---|
| 2026.07.17 | ₩2,385 | ₩2,466 | ₩2,345 | ₩2,452 | +2.81% | 61.7만 |
|---|
| 2026.07.16 | ₩2,332 | ₩2,446 | ₩2,291 | ₩2,425 | +4.02% | 65.8만 |
|---|
| 2026.07.15 | ₩2,425 | ₩2,513 | ₩2,358 | ₩2,358 | -2.76% | 60.7만 |
|---|
| 2026.07.14 | ₩2,385 | ₩2,519 | ₩2,358 | ₩2,425 | +1.69% | 96.4만 |
|---|
| 2026.07.13 | ₩2,573 | ₩2,618 | ₩2,345 | ₩2,399 | -6.77% | 119.9만 |
|---|
| 2026.07.10 | ₩2,640 | ₩2,707 | ₩2,513 | ₩2,533 | -4.06% | 136.5만 |
|---|
| 2026.07.09 | ₩2,546 | ₩2,620 | ₩2,439 | ₩2,613 | +2.63% | 174.7만 |
|---|
| 2026.07.08 | ₩2,278 | ₩2,573 | ₩2,278 | ₩2,519 | +10.59% | 215.7만 |
|---|
| 2026.07.07 | ₩2,492 | ₩2,506 | ₩2,271 | ₩2,291 | -8.06% | 123.8만 |
|---|
| 2026.07.06 | ₩2,238 | ₩2,533 | ₩2,211 | ₩2,492 | +11.38% | 221.5만 |
|---|
| 2026.07.02 | ₩2,345 | ₩2,399 | ₩2,251 | ₩2,278 | -2.86% | 80.4만 |
|---|
| 2026.07.01 | ₩2,399 | ₩2,412 | ₩2,332 | ₩2,358 | -1.68% | 84.1만 |
|---|
| 2026.06.30 | ₩2,332 | ₩2,399 | ₩2,265 | ₩2,399 | +2.87% | 113.5만 |
|---|
| 2026.06.29 | ₩2,251 | ₩2,399 | ₩2,178 | ₩2,358 | +4.76% | 276.7만 |
|---|
| 2026.06.26 | ₩1,863 | ₩2,184 | ₩1,863 | ₩2,171 | +16.55% | 692.5만 |
|---|
| 2026.06.25 | ₩2,037 | ₩2,064 | ₩1,829 | ₩1,889 | -7.24% | 239.6만 |
|---|
| 2026.06.24 | ₩2,090 | ₩2,157 | ₩1,985 | ₩1,997 | -4.49% | 131만 |
|---|
| 2026.06.23 | ₩2,131 | ₩2,238 | ₩1,970 | ₩2,090 | -1.89% | 252.3만 |
|---|
| 2026.06.22 | ₩2,164 | ₩2,358 | ₩2,064 | ₩2,198 | +1.55% | 606.8만 |
|---|
| 2026.06.18 | ₩1,688 | ₩2,144 | ₩1,648 | ₩2,090 | +23.81% | 1252.9만 |
|---|
| 2026.06.17 | ₩1,688 | ₩1,688 | ₩1,581 | ₩1,608 | -4.76% | 57.6만 |
|---|
| 2026.06.16 | ₩1,729 | ₩1,755 | ₩1,662 | ₩1,688 | -2.33% | 108.7만 |
|---|
| 2026.06.15 | ₩1,702 | ₩1,782 | ₩1,688 | ₩1,755 | +3.15% | 70.2만 |
|---|
| 2026.06.12 | ₩1,702 | ₩1,755 | ₩1,662 | ₩1,688 | -0.79% | 45.5만 |
|---|
| 2026.06.11 | ₩1,702 | ₩1,822 | ₩1,668 | ₩1,715 | +0.79% | 93.7만 |
|---|
| 2026.06.10 | ₩1,581 | ₩1,695 | ₩1,568 | ₩1,675 | +5.93% | 60.3만 |
|---|
| 2026.06.09 | ₩1,581 | ₩1,635 | ₩1,581 | ₩1,595 | +0.85% | 238.9만 |
|---|
| 2026.06.08 | ₩1,568 | ₩1,595 | ₩1,561 | ₩1,581 | +0.85% | 157.2만 |
|---|
| 2026.06.05 | ₩1,541 | ₩1,568 | ₩1,514 | ₩1,541 | 0.00% | 171.7만 |
|---|
| 2026.06.04 | ₩1,554 | ₩1,595 | ₩1,528 | ₩1,541 | -0.86% | 270.4만 |
|---|
| 2026.06.03 | ₩1,581 | ₩1,581 | ₩1,541 | ₩1,554 | -1.69% | 49.7만 |
|---|
| 2026.06.02 | ₩1,568 | ₩1,581 | ₩1,554 | ₩1,581 | +0.85% | 28.1만 |
|---|
| 2026.06.01 | ₩1,541 | ₩1,581 | ₩1,541 | ₩1,568 | +1.74% | 39.7만 |
|---|
| 2026.05.29 | ₩1,541 | ₩1,581 | ₩1,541 | ₩1,568 | +1.74% | 71.9만 |
|---|
| 2026.05.28 | ₩1,554 | ₩1,554 | ₩1,528 | ₩1,554 | 0.00% | 34.7만 |
|---|
| 2026.05.27 | ₩1,541 | ₩1,568 | ₩1,514 | ₩1,528 | -0.87% | 69.6만 |
|---|
| 2026.05.26 | ₩1,528 | ₩1,548 | ₩1,520 | ₩1,541 | +0.88% | 50.8만 |
|---|
| 2026.05.22 | ₩1,528 | ₩1,554 | ₩1,521 | ₩1,528 | 0.00% | 54.2만 |
|---|
| 2026.05.21 | ₩1,528 | ₩1,528 | ₩1,501 | ₩1,514 | -0.88% | 48.7만 |
|---|
| 2026.05.20 | ₩1,514 | ₩1,534 | ₩1,508 | ₩1,528 | +0.88% | 38.2만 |
|---|
| 2026.05.19 | ₩1,514 | ₩1,541 | ₩1,508 | ₩1,514 | 0.00% | 47.7만 |
|---|
| 2026.05.18 | ₩1,528 | ₩1,548 | ₩1,514 | ₩1,541 | +0.88% | 60.9만 |
|---|
| 2026.05.15 | ₩1,501 | ₩1,541 | ₩1,487 | ₩1,528 | +1.79% | 49.6만 |
|---|
| 2026.05.14 | ₩1,554 | ₩1,568 | ₩1,461 | ₩1,528 | -1.72% | 98.6만 |
|---|
| 2026.05.13 | ₩1,487 | ₩1,595 | ₩1,434 | ₩1,528 | +2.70% | 269.9만 |
|---|
| 2026.05.12 | ₩1,302 | ₩1,327 | ₩1,238 | ₩1,294 | -0.62% | 68.6만 |
|---|
| 2026.05.11 | ₩1,353 | ₩1,380 | ₩1,274 | ₩1,305 | -3.56% | 58.8만 |
|---|
| 2026.05.08 | ₩1,420 | ₩1,420 | ₩1,327 | ₩1,374 | -3.30% | 55.1만 |
|---|
| 2026.05.07 | ₩1,474 | ₩1,514 | ₩1,420 | ₩1,487 | +0.91% | 48.1만 |
|---|
| 2026.05.06 | ₩1,501 | ₩1,501 | ₩1,407 | ₩1,474 | -1.79% | 95.2만 |
|---|
| 2026.05.05 | ₩1,501 | ₩1,541 | ₩1,461 | ₩1,487 | -0.89% | 71.9만 |
|---|
| 2026.05.04 | ₩1,501 | ₩1,548 | ₩1,454 | ₩1,501 | 0.00% | 35.3만 |
|---|
| 2026.05.01 | ₩1,367 | ₩1,514 | ₩1,353 | ₩1,501 | +9.80% | 44.2만 |
|---|
| 2026.04.30 | ₩1,380 | ₩1,394 | ₩1,353 | ₩1,367 | -0.97% | 44.6만 |
|---|
| 2026.04.29 | ₩1,353 | ₩1,407 | ₩1,323 | ₩1,407 | +3.96% | 49.8만 |
|---|
| 2026.04.28 | ₩1,266 | ₩1,394 | ₩1,266 | ₩1,367 | +7.94% | 66.9만 |
|---|
| 2026.04.27 | ₩1,222 | ₩1,297 | ₩1,181 | ₩1,288 | +5.37% | 50.9만 |
|---|
| 2026.04.24 | ₩1,126 | ₩1,242 | ₩1,126 | ₩1,238 | +10.00% | 54.1만 |
|---|
| 2026.04.23 | ₩1,166 | ₩1,189 | ₩1,103 | ₩1,173 | +0.57% | 88.5만 |
|---|
| 2026.04.22 | ₩1,166 | ₩1,177 | ₩1,135 | ₩1,174 | +0.69% | 40.6만 |
|---|
| 2026.04.21 | ₩1,190 | ₩1,219 | ₩1,143 | ₩1,168 | -1.80% | 48.2만 |
|---|
| 2026.04.20 | ₩1,167 | ₩1,211 | ₩1,142 | ₩1,205 | +3.21% | 41.6만 |
|---|
| 2026.04.17 | ₩1,233 | ₩1,240 | ₩1,185 | ₩1,195 | -3.04% | 84.3만 |
|---|
| 2026.04.16 | ₩1,177 | ₩1,223 | ₩1,152 | ₩1,223 | +3.99% | 44.1만 |
|---|
| 2026.04.15 | ₩1,164 | ₩1,206 | ₩1,151 | ₩1,193 | +2.42% | 44.9만 |
|---|
| 2026.04.14 | ₩1,148 | ₩1,206 | ₩1,138 | ₩1,166 | +1.52% | 68.1만 |
|---|
| 2026.04.13 | ₩1,079 | ₩1,179 | ₩1,021 | ₩1,158 | +7.33% | 67.5만 |
|---|
| 2026.04.10 | ₩1,067 | ₩1,073 | ₩1,026 | ₩1,045 | -2.01% | 37.7만 |
|---|
| 2026.04.09 | ₩1,059 | ₩1,072 | ₩1,018 | ₩1,053 | -0.51% | 58.4만 |
|---|
| 2026.04.08 | ₩1,101 | ₩1,132 | ₩1,060 | ₩1,069 | -2.92% | 60.6만 |
|---|
| 2026.04.07 | ₩1,122 | ₩1,136 | ₩1,063 | ₩1,111 | -0.96% | 58.5만 |
|---|
| 2026.04.06 | ₩1,202 | ₩1,215 | ₩1,139 | ₩1,139 | -5.24% | 64.1만 |
|---|
| 2026.04.02 | ₩1,154 | ₩1,213 | ₩1,110 | ₩1,207 | +4.65% | 48.7만 |
|---|
| 2026.04.01 | ₩1,154 | ₩1,225 | ₩1,134 | ₩1,168 | +1.28% | 79.5만 |
|---|
| 2026.03.31 | ₩1,114 | ₩1,207 | ₩1,073 | ₩1,166 | +4.69% | 104.3만 |
|---|
| 2026.03.30 | ₩1,085 | ₩1,123 | ₩1,032 | ₩1,104 | +1.73% | 83.7만 |
|---|
| 2026.03.27 | ₩1,150 | ₩1,231 | ₩1,060 | ₩1,087 | -5.48% | 90.9만 |
|---|
| 2026.03.26 | ₩1,096 | ₩1,189 | ₩1,073 | ₩1,132 | +3.30% | 76.4만 |
|---|
| 2026.03.25 | ₩1,131 | ₩1,166 | ₩1,099 | ₩1,112 | -1.66% | 63.8만 |
|---|
| 2026.03.24 | ₩1,213 | ₩1,213 | ₩1,095 | ₩1,097 | -9.50% | 93.6만 |
|---|
| 2026.03.23 | ₩1,131 | ₩1,244 | ₩1,095 | ₩1,223 | +8.18% | 101.7만 |
|---|
| 2026.03.20 | ₩1,091 | ₩1,177 | ₩1,018 | ₩1,119 | +2.58% | 174.1만 |
|---|
| 2026.03.19 | ₩1,045 | ₩1,106 | ₩1,008 | ₩1,091 | +4.36% | 184.4만 |
|---|
| 2026.03.18 | ₩978 | ₩1,044 | ₩926 | ₩1,028 | +5.07% | 124.8만 |
|---|
| 2026.03.17 | ₩1,043 | ₩1,065 | ₩986 | ₩1,001 | -3.98% | 123.6만 |
|---|
| 2026.03.16 | ₩1,110 | ₩1,110 | ₩1,043 | ₩1,043 | -6.04% | 81.3만 |
|---|
| 2026.03.13 | ₩1,126 | ₩1,126 | ₩1,061 | ₩1,083 | -3.81% | 83.5만 |
|---|
| 2026.03.12 | ₩1,112 | ₩1,166 | ₩1,068 | ₩1,092 | -1.81% | 156.2만 |
|---|
| 2026.03.11 | ₩1,163 | ₩1,219 | ₩1,099 | ₩1,106 | -4.95% | 133.9만 |
|---|
| 2026.03.10 | ₩1,246 | ₩1,273 | ₩1,152 | ₩1,166 | -6.45% | 80.6만 |
|---|
| 2026.03.09 | ₩1,280 | ₩1,332 | ₩1,229 | ₩1,273 | -0.52% | 113.1만 |
|---|
| 2026.03.06 | ₩1,280 | ₩1,313 | ₩1,260 | ₩1,289 | +0.73% | 114.1만 |
|---|
| 2026.03.05 | ₩1,353 | ₩1,407 | ₩1,273 | ₩1,288 | -4.85% | 87.2만 |
|---|
| 2026.03.04 | ₩1,353 | ₩1,407 | ₩1,340 | ₩1,367 | +0.99% | 120.2만 |
|---|
| 2026.03.03 | ₩1,246 | ₩1,340 | ₩1,233 | ₩1,331 | +6.77% | 152.2만 |
|---|
| 2026.03.02 | ₩1,222 | ₩1,327 | ₩1,206 | ₩1,252 | +2.41% | 151.6만 |
|---|
| 2026.02.27 | ₩1,474 | ₩1,474 | ₩1,193 | ₩1,273 | -13.64% | 402.4만 |
|---|
| 2026.02.26 | ₩1,715 | ₩1,755 | ₩1,648 | ₩1,662 | -3.12% | 98만 |
|---|
| 2026.02.25 | ₩1,662 | ₩1,729 | ₩1,628 | ₩1,702 | +2.42% | 56.8만 |
|---|
| 2026.02.24 | ₩1,675 | ₩1,769 | ₩1,655 | ₩1,662 | -0.80% | 48.7만 |
|---|
| 2026.02.23 | ₩1,755 | ₩1,782 | ₩1,635 | ₩1,662 | -5.34% | 51.8만 |
|---|
| 2026.02.20 | ₩1,715 | ₩1,822 | ₩1,688 | ₩1,742 | +1.56% | 72.3만 |
|---|
| 2026.02.19 | ₩1,581 | ₩1,755 | ₩1,568 | ₩1,729 | +9.32% | 101.6만 |
|---|
| 2026.02.18 | ₩1,635 | ₩1,662 | ₩1,575 | ₩1,581 | -3.28% | 49.7만 |
|---|
| 2026.02.17 | ₩1,702 | ₩1,715 | ₩1,608 | ₩1,635 | -3.94% | 44.4만 |
|---|
| 2026.02.13 | ₩1,662 | ₩1,729 | ₩1,608 | ₩1,715 | +3.23% | 72.7만 |
|---|
| 2026.02.12 | ₩1,742 | ₩1,796 | ₩1,621 | ₩1,635 | -6.15% | 42.8만 |
|---|
| 2026.02.11 | ₩1,889 | ₩1,889 | ₩1,688 | ₩1,702 | -9.93% | 59.8만 |
|---|
| 2026.02.10 | ₩1,849 | ₩1,889 | ₩1,816 | ₩1,876 | +1.45% | 68.8만 |
|---|
| 2026.02.09 | ₩1,849 | ₩1,859 | ₩1,782 | ₩1,849 | 0.00% | 33.2만 |
|---|
| 2026.02.06 | ₩1,889 | ₩1,930 | ₩1,849 | ₩1,849 | -2.13% | 39.7만 |
|---|
| 2026.02.05 | ₩1,943 | ₩1,943 | ₩1,828 | ₩1,863 | -4.14% | 75.6만 |
|---|
| 2026.02.04 | ₩1,876 | ₩1,943 | ₩1,809 | ₩1,943 | +3.57% | 82.8만 |
|---|
| 2026.02.03 | ₩1,943 | ₩1,943 | ₩1,742 | ₩1,863 | -4.14% | 89.1만 |
|---|
| 2026.02.02 | ₩1,930 | ₩1,983 | ₩1,903 | ₩1,943 | +0.69% | 44.8만 |
|---|
| 2026.01.30 | ₩1,916 | ₩1,963 | ₩1,889 | ₩1,943 | +1.40% | 37만 |
|---|
| 2026.01.29 | ₩1,956 | ₩1,956 | ₩1,903 | ₩1,943 | -0.68% | 49.3만 |
|---|
| 2026.01.28 | ₩1,997 | ₩2,023 | ₩1,936 | ₩1,956 | -2.01% | 35.2만 |
|---|
| 2026.01.27 | ₩2,023 | ₩2,023 | ₩1,970 | ₩2,010 | -0.66% | 38.3만 |
|---|
| 2026.01.26 | ₩1,983 | ₩2,037 | ₩1,983 | ₩2,037 | +2.70% | 30.9만 |
|---|
| 2026.01.23 | ₩1,970 | ₩1,997 | ₩1,956 | ₩1,983 | +0.68% | 23.6만 |
|---|
| 2026.01.22 | ₩1,956 | ₩2,010 | ₩1,930 | ₩1,956 | 0.00% | 41.6만 |
|---|
| 2026.01.21 | ₩1,876 | ₩1,956 | ₩1,876 | ₩1,943 | +3.57% | 41.1만 |
|---|
| 2026.01.20 | ₩1,876 | ₩1,930 | ₩1,849 | ₩1,863 | -0.71% | 53.4만 |
|---|
| 2026.01.16 | ₩1,903 | ₩1,916 | ₩1,863 | ₩1,889 | -0.70% | 33.8만 |
|---|
| 2026.01.15 | ₩1,903 | ₩1,943 | ₩1,863 | ₩1,903 | 0.00% | 50.5만 |
|---|
| 2026.01.14 | ₩1,889 | ₩1,930 | ₩1,863 | ₩1,876 | -0.71% | 32.3만 |
|---|
| 2026.01.13 | ₩1,903 | ₩1,903 | ₩1,849 | ₩1,889 | -0.70% | 37.1만 |
|---|
| 2026.01.12 | ₩1,876 | ₩1,896 | ₩1,863 | ₩1,876 | 0.00% | 30.4만 |
|---|
| 2026.01.09 | ₩1,903 | ₩1,930 | ₩1,877 | ₩1,903 | 0.00% | 28.9만 |
|---|
| 2026.01.08 | ₩1,943 | ₩1,970 | ₩1,903 | ₩1,903 | -2.07% | 37.3만 |
|---|
| 2026.01.07 | ₩1,916 | ₩1,970 | ₩1,910 | ₩1,970 | +2.80% | 33.1만 |
|---|
| 2026.01.06 | ₩1,943 | ₩1,970 | ₩1,896 | ₩1,903 | -2.07% | 39.8만 |
|---|
| 2026.01.05 | ₩1,970 | ₩2,023 | ₩1,936 | ₩1,956 | -0.68% | 66.8만 |
|---|
| 2026.01.02 | ₩2,010 | ₩2,050 | ₩1,916 | ₩1,943 | -3.33% | 69.9만 |
|---|
| 2025.12.31 | ₩1,997 | ₩2,050 | ₩1,997 | ₩2,023 | +1.34% | 62.8만 |
|---|
| 2025.12.30 | ₩2,037 | ₩2,064 | ₩2,010 | ₩2,010 | -1.32% | 65.9만 |
|---|
| 2025.12.29 | ₩2,077 | ₩2,090 | ₩2,050 | ₩2,064 | -0.65% | 44.4만 |
|---|
| 2025.12.26 | ₩2,037 | ₩2,104 | ₩2,037 | ₩2,077 | +1.97% | 47.3만 |
|---|
| 2025.12.24 | ₩1,970 | ₩2,077 | ₩1,970 | ₩2,050 | +4.08% | 43만 |
|---|
| 2025.12.23 | ₩1,983 | ₩2,010 | ₩1,936 | ₩1,956 | -1.35% | 56.3만 |
|---|
| 2025.12.22 | ₩1,943 | ₩2,044 | ₩1,943 | ₩2,023 | +4.14% | 39.4만 |
|---|
| 2025.12.19 | ₩2,064 | ₩2,070 | ₩1,923 | ₩1,943 | -5.84% | 130.6만 |
|---|
| 2025.12.18 | ₩2,077 | ₩2,124 | ₩2,050 | ₩2,050 | -1.29% | 48.9만 |
|---|
| 2025.12.17 | ₩2,077 | ₩2,117 | ₩2,050 | ₩2,064 | -0.65% | 47.3만 |
|---|
| 2025.12.16 | ₩2,037 | ₩2,124 | ₩1,903 | ₩2,090 | +2.63% | 86.6만 |
|---|
| 2025.12.15 | ₩2,171 | ₩2,184 | ₩2,023 | ₩2,064 | -4.94% | 57만 |
|---|
| 2025.12.12 | ₩2,251 | ₩2,251 | ₩2,157 | ₩2,157 | -4.17% | 53.2만 |
|---|
| 2025.12.11 | ₩2,090 | ₩2,258 | ₩2,061 | ₩2,251 | +7.69% | 48.4만 |
|---|
| 2025.12.10 | ₩2,157 | ₩2,218 | ₩2,037 | ₩2,090 | -3.11% | 152만 |
|---|
| 2025.12.09 | ₩2,104 | ₩2,198 | ₩2,104 | ₩2,171 | +3.18% | 30.8만 |
|---|
| 2025.12.08 | ₩2,144 | ₩2,198 | ₩2,104 | ₩2,144 | 0.00% | 24만 |
|---|
| 2025.12.05 | ₩2,171 | ₩2,238 | ₩2,124 | ₩2,144 | -1.23% | 32.7만 |
|---|
| 2025.12.04 | ₩2,144 | ₩2,184 | ₩2,137 | ₩2,171 | +1.25% | 27.5만 |
|---|
| 2025.12.03 | ₩2,090 | ₩2,171 | ₩2,077 | ₩2,171 | +3.85% | 26.3만 |
|---|
| 2025.12.02 | ₩2,064 | ₩2,117 | ₩2,010 | ₩2,077 | +0.65% | 46.2만 |
|---|
| 2025.12.01 | ₩2,050 | ₩2,077 | ₩2,003 | ₩2,010 | -1.96% | 32.1만 |
|---|
| 2025.11.28 | ₩2,037 | ₩2,090 | ₩2,037 | ₩2,077 | +1.97% | 25.2만 |
|---|
| 2025.11.26 | ₩2,050 | ₩2,061 | ₩2,017 | ₩2,037 | -0.65% | 32.1만 |
|---|
| 2025.11.25 | ₩1,930 | ₩2,050 | ₩1,928 | ₩2,037 | +5.56% | 37만 |
|---|
| 2025.11.24 | ₩1,956 | ₩1,977 | ₩1,903 | ₩1,943 | -0.68% | 36.3만 |
|---|
| 2025.11.21 | ₩1,916 | ₩2,010 | ₩1,908 | ₩1,943 | +1.40% | 59.7만 |
|---|
| 2025.11.20 | ₩2,010 | ₩2,048 | ₩1,930 | ₩1,930 | -4.00% | 42.6만 |
|---|
| 2025.11.19 | ₩1,956 | ₩2,010 | ₩1,956 | ₩1,970 | +0.68% | 38.7만 |
|---|
| 2025.11.18 | ₩1,983 | ₩2,030 | ₩1,943 | ₩1,983 | 0.00% | 51.9만 |
|---|
| 2025.11.17 | ₩2,023 | ₩2,084 | ₩1,943 | ₩1,997 | -1.32% | 73.2만 |
|---|
| 2025.11.14 | ₩1,930 | ₩2,050 | ₩1,876 | ₩2,037 | +5.56% | 90.1만 |
|---|
| 2025.11.13 | ₩1,876 | ₩1,997 | ₩1,876 | ₩1,903 | +1.43% | 29.3만 |
|---|
| 2025.11.12 | ₩1,943 | ₩1,981 | ₩1,876 | ₩1,876 | -3.45% | 34.5만 |
|---|
| 2025.11.11 | ₩1,809 | ₩1,956 | ₩1,782 | ₩1,916 | +5.93% | 63.7만 |
|---|
| 2025.11.10 | ₩1,903 | ₩1,916 | ₩1,822 | ₩1,822 | -4.23% | 33.8만 |
|---|
| 2025.11.07 | ₩2,010 | ₩2,010 | ₩1,809 | ₩1,836 | -8.67% | 71.8만 |
|---|
| 2025.11.06 | ₩2,171 | ₩2,183 | ₩2,010 | ₩2,104 | -3.09% | 98.4만 |
|---|
| 2025.11.05 | ₩2,131 | ₩2,184 | ₩2,104 | ₩2,171 | +1.89% | 29.8만 |
|---|
| 2025.11.04 | ₩2,144 | ₩2,184 | ₩2,104 | ₩2,117 | -1.25% | 52.4만 |
|---|
| 2025.11.03 | ₩2,184 | ₩2,224 | ₩2,131 | ₩2,157 | -1.23% | 41.4만 |
|---|
| 2025.10.31 | ₩2,131 | ₩2,184 | ₩2,117 | ₩2,184 | +2.52% | 37.5만 |
|---|
| 2025.10.30 | ₩2,144 | ₩2,164 | ₩2,117 | ₩2,131 | -0.62% | 50.7만 |
|---|
| 2025.10.29 | ₩2,251 | ₩2,265 | ₩2,144 | ₩2,171 | -3.57% | 38.8만 |
|---|
| 2025.10.28 | ₩2,291 | ₩2,318 | ₩2,238 | ₩2,265 | -1.17% | 18.9만 |
|---|
| 2025.10.27 | ₩2,358 | ₩2,358 | ₩2,265 | ₩2,291 | -2.84% | 32.9만 |
|---|
| 2025.10.24 | ₩2,265 | ₩2,338 | ₩2,265 | ₩2,318 | +2.37% | 42.9만 |
|---|
| 2025.10.23 | ₩2,238 | ₩2,265 | ₩2,184 | ₩2,251 | +0.60% | 29만 |
|---|
| 2025.10.22 | ₩2,251 | ₩2,278 | ₩2,211 | ₩2,251 | 0.00% | 33.9만 |
|---|
| 2025.10.21 | ₩2,224 | ₩2,278 | ₩2,206 | ₩2,265 | +1.81% | 30.7만 |
|---|
| 2025.10.20 | ₩2,198 | ₩2,265 | ₩2,198 | ₩2,224 | +1.22% | 38.8만 |
|---|
| 2025.10.17 | ₩2,211 | ₩2,251 | ₩2,184 | ₩2,184 | -1.21% | 29.9만 |
|---|
| 2025.10.16 | ₩2,305 | ₩2,305 | ₩2,224 | ₩2,238 | -2.91% | 33만 |
|---|
| 2025.10.15 | ₩2,291 | ₩2,342 | ₩2,245 | ₩2,278 | -0.58% | 30만 |
|---|
| 2025.10.14 | ₩2,224 | ₩2,338 | ₩2,211 | ₩2,291 | +3.01% | 33.9만 |
|---|
| 2025.10.13 | ₩2,211 | ₩2,278 | ₩2,196 | ₩2,265 | +2.42% | 62.1만 |
|---|
| 2025.10.10 | ₩2,358 | ₩2,372 | ₩2,171 | ₩2,198 | -6.82% | 76만 |
|---|