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 | ₩3,074 | ₩3,274 | ₩3,074 | ₩3,208 | +4.35% | 44.4만 |
| 2026.10.08 | ₩3,034 | ₩3,094 | ₩3,022 | ₩3,074 | +1.32% | 45.7만 |
| 2026.10.07 | ₩2,954 | ₩3,081 | ₩2,954 | ₩3,034 | +2.71% | 25.6만 |
| 2026.10.06 | ₩3,154 | ₩3,194 | ₩2,958 | ₩2,980 | -5.51% | 29.8만 |
| 2026.10.05 | ₩3,007 | ₩3,181 | ₩2,987 | ₩3,141 | +4.44% | 51.4만 |
| 2026.10.02 | ₩3,167 | ₩3,208 | ₩2,980 | ₩3,007 | -5.06% | 31.7만 |
| 2026.10.01 | ₩3,020 | ₩3,194 | ₩3,020 | ₩3,167 | +4.87% | 58.8만 |
| 2026.09.30 | ₩2,994 | ₩3,061 | ₩2,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,007 |
| +0.45% |
| 45.9만 |
| 2026.09.29 | ₩2,847 | ₩3,014 | ₩2,847 | ₩2,994 | +5.16% | 70.5만 |
|---|
| 2026.09.28 | ₩2,914 | ₩2,940 | ₩2,740 | ₩2,873 | -1.38% | 112.5만 |
|---|
| 2026.09.25 | ₩3,007 | ₩3,054 | ₩2,927 | ₩2,954 | -1.78% | 66.7만 |
|---|
| 2026.09.24 | ₩3,127 | ₩3,127 | ₩3,000 | ₩3,020 | -3.42% | 39.7만 |
|---|
| 2026.09.23 | ₩3,141 | ₩3,201 | ₩3,087 | ₩3,141 | 0.00% | 42.6만 |
|---|
| 2026.09.22 | ₩3,101 | ₩3,141 | ₩3,054 | ₩3,141 | +1.29% | 36.6만 |
|---|
| 2026.09.21 | ₩3,007 | ₩3,114 | ₩2,999 | ₩3,101 | +3.11% | 44.4만 |
|---|
| 2026.09.18 | ₩3,127 | ₩3,127 | ₩2,954 | ₩2,994 | -4.27% | 77만 |
|---|
| 2026.09.17 | ₩3,074 | ₩3,141 | ₩3,061 | ₩3,127 | +1.74% | 36.8만 |
|---|
| 2026.09.16 | ₩3,061 | ₩3,141 | ₩2,994 | ₩3,074 | +0.44% | 62.3만 |
|---|
| 2026.09.15 | ₩3,040 | ₩3,234 | ₩3,027 | ₩3,087 | +1.54% | 89.1만 |
|---|
| 2026.09.14 | ₩2,767 | ₩3,061 | ₩2,726 | ₩3,047 | +10.14% | 80.3만 |
|---|
| 2026.09.11 | ₩2,980 | ₩3,034 | ₩2,860 | ₩2,887 | -3.14% | 71.2만 |
|---|
| 2026.09.10 | ₩3,007 | ₩3,074 | ₩2,967 | ₩2,967 | -1.33% | 34.6만 |
|---|
| 2026.09.09 | ₩3,154 | ₩3,181 | ₩3,040 | ₩3,061 | -2.97% | 41.9만 |
|---|
| 2026.09.08 | ₩3,141 | ₩3,208 | ₩3,114 | ₩3,167 | +0.85% | 43.4만 |
|---|
| 2026.09.04 | ₩3,248 | ₩3,268 | ₩3,101 | ₩3,181 | -2.06% | 60.5만 |
|---|
| 2026.09.03 | ₩3,314 | ₩3,401 | ₩3,228 | ₩3,248 | -2.02% | 52.7만 |
|---|
| 2026.09.02 | ₩3,261 | ₩3,314 | ₩3,181 | ₩3,288 | +0.82% | 56.8만 |
|---|
| 2026.09.01 | ₩3,341 | ₩3,435 | ₩3,274 | ₩3,328 | -0.40% | 48.3만 |
|---|
| 2026.08.31 | ₩3,435 | ₩3,482 | ₩3,341 | ₩3,368 | -1.95% | 38.1만 |
|---|
| 2026.08.28 | ₩3,448 | ₩3,582 | ₩3,395 | ₩3,448 | 0.00% | 55만 |
|---|
| 2026.08.27 | ₩3,461 | ₩3,515 | ₩3,395 | ₩3,421 | -1.16% | 46.1만 |
|---|
| 2026.08.26 | ₩3,502 | ₩3,588 | ₩3,375 | ₩3,408 | -2.67% | 60.6만 |
|---|
| 2026.08.25 | ₩3,622 | ₩3,682 | ₩3,449 | ₩3,502 | -3.32% | 74.3만 |
|---|
| 2026.08.24 | ₩3,488 | ₩3,715 | ₩3,408 | ₩3,635 | +4.21% | 92만 |
|---|
| 2026.08.21 | ₩3,408 | ₩3,615 | ₩3,355 | ₩3,528 | +3.53% | 105.9만 |
|---|
| 2026.08.20 | ₩3,154 | ₩3,435 | ₩3,103 | ₩3,341 | +5.93% | 80.5만 |
|---|
| 2026.08.19 | ₩3,074 | ₩3,328 | ₩3,074 | ₩3,261 | +6.09% | 78.1만 |
|---|
| 2026.08.18 | ₩3,020 | ₩3,188 | ₩3,020 | ₩3,127 | +3.54% | 90.5만 |
|---|
| 2026.08.17 | ₩3,074 | ₩3,248 | ₩2,987 | ₩3,034 | -1.30% | 91.2만 |
|---|
| 2026.08.14 | ₩2,967 | ₩3,141 | ₩2,833 | ₩3,074 | +3.60% | 125.7만 |
|---|
| 2026.08.13 | ₩3,020 | ₩3,040 | ₩2,873 | ₩2,967 | -1.77% | 195.3만 |
|---|
| 2026.08.12 | ₩3,154 | ₩3,188 | ₩2,940 | ₩2,967 | -5.93% | 102.9만 |
|---|
| 2026.08.11 | ₩3,174 | ₩3,314 | ₩2,700 | ₩3,087 | -2.74% | 211.9만 |
|---|
| 2026.08.10 | ₩3,675 | ₩3,756 | ₩3,274 | ₩3,301 | -10.18% | 252.9만 |
|---|
| 2026.08.07 | ₩2,900 | ₩3,742 | ₩2,873 | ₩3,595 | +23.96% | 589.4만 |
|---|
| 2026.08.06 | ₩2,673 | ₩2,713 | ₩2,553 | ₩2,646 | -1.00% | 79만 |
|---|
| 2026.08.05 | ₩2,606 | ₩2,713 | ₩2,539 | ₩2,700 | +3.59% | 58.3만 |
|---|
| 2026.08.04 | ₩2,472 | ₩2,620 | ₩2,459 | ₩2,579 | +4.32% | 104.8만 |
|---|
| 2026.08.03 | ₩2,478 | ₩2,519 | ₩2,446 | ₩2,472 | -0.22% | 45.6만 |
|---|
| 2026.07.31 | ₩2,472 | ₩2,513 | ₩2,339 | ₩2,432 | -1.62% | 43.9만 |
|---|
| 2026.07.30 | ₩2,419 | ₩2,533 | ₩2,406 | ₩2,472 | +2.21% | 78만 |
|---|
| 2026.07.29 | ₩2,379 | ₩2,498 | ₩2,379 | ₩2,406 | +1.12% | 54.4만 |
|---|
| 2026.07.28 | ₩2,406 | ₩2,452 | ₩2,346 | ₩2,392 | -0.56% | 64.3만 |
|---|
| 2026.07.27 | ₩2,312 | ₩2,439 | ₩2,312 | ₩2,419 | +4.62% | 47.7만 |
|---|
| 2026.07.24 | ₩2,339 | ₩2,412 | ₩2,299 | ₩2,299 | -1.71% | 65.8만 |
|---|
| 2026.07.23 | ₩2,325 | ₩2,379 | ₩2,299 | ₩2,325 | 0.00% | 51.4만 |
|---|
| 2026.07.22 | ₩2,392 | ₩2,392 | ₩2,248 | ₩2,339 | -2.23% | 119.6만 |
|---|
| 2026.07.21 | ₩2,392 | ₩2,426 | ₩2,339 | ₩2,379 | -0.56% | 67.4만 |
|---|
| 2026.07.20 | ₩2,446 | ₩2,452 | ₩2,339 | ₩2,379 | -2.73% | 75.1만 |
|---|
| 2026.07.17 | ₩2,379 | ₩2,459 | ₩2,339 | ₩2,446 | +2.81% | 61.7만 |
|---|
| 2026.07.16 | ₩2,325 | ₩2,439 | ₩2,285 | ₩2,419 | +4.02% | 65.8만 |
|---|
| 2026.07.15 | ₩2,419 | ₩2,506 | ₩2,352 | ₩2,352 | -2.76% | 60.7만 |
|---|
| 2026.07.14 | ₩2,379 | ₩2,513 | ₩2,352 | ₩2,419 | +1.69% | 96.4만 |
|---|
| 2026.07.13 | ₩2,566 | ₩2,611 | ₩2,339 | ₩2,392 | -6.77% | 119.9만 |
|---|
| 2026.07.10 | ₩2,633 | ₩2,700 | ₩2,506 | ₩2,526 | -4.06% | 136.5만 |
|---|
| 2026.07.09 | ₩2,539 | ₩2,613 | ₩2,432 | ₩2,606 | +2.63% | 174.7만 |
|---|
| 2026.07.08 | ₩2,272 | ₩2,566 | ₩2,272 | ₩2,513 | +10.59% | 215.7만 |
|---|
| 2026.07.07 | ₩2,486 | ₩2,499 | ₩2,265 | ₩2,285 | -8.06% | 123.8만 |
|---|
| 2026.07.06 | ₩2,232 | ₩2,526 | ₩2,205 | ₩2,486 | +11.38% | 221.5만 |
|---|
| 2026.07.02 | ₩2,339 | ₩2,392 | ₩2,245 | ₩2,272 | -2.86% | 80.4만 |
|---|
| 2026.07.01 | ₩2,392 | ₩2,406 | ₩2,325 | ₩2,352 | -1.68% | 84.1만 |
|---|
| 2026.06.30 | ₩2,325 | ₩2,392 | ₩2,259 | ₩2,392 | +2.87% | 113.5만 |
|---|
| 2026.06.29 | ₩2,245 | ₩2,392 | ₩2,172 | ₩2,352 | +4.76% | 276.7만 |
|---|
| 2026.06.26 | ₩1,858 | ₩2,178 | ₩1,858 | ₩2,165 | +16.55% | 692.5만 |
|---|
| 2026.06.25 | ₩2,031 | ₩2,058 | ₩1,824 | ₩1,884 | -7.24% | 239.6만 |
|---|
| 2026.06.24 | ₩2,085 | ₩2,152 | ₩1,979 | ₩1,991 | -4.49% | 131만 |
|---|
| 2026.06.23 | ₩2,125 | ₩2,232 | ₩1,965 | ₩2,085 | -1.89% | 252.3만 |
|---|
| 2026.06.22 | ₩2,158 | ₩2,352 | ₩2,058 | ₩2,192 | +1.55% | 606.8만 |
|---|
| 2026.06.18 | ₩1,684 | ₩2,138 | ₩1,644 | ₩2,085 | +23.81% | 1252.9만 |
|---|
| 2026.06.17 | ₩1,684 | ₩1,684 | ₩1,577 | ₩1,604 | -4.76% | 57.6만 |
|---|
| 2026.06.16 | ₩1,724 | ₩1,751 | ₩1,657 | ₩1,684 | -2.33% | 108.7만 |
|---|
| 2026.06.15 | ₩1,697 | ₩1,778 | ₩1,684 | ₩1,751 | +3.15% | 70.2만 |
|---|
| 2026.06.12 | ₩1,697 | ₩1,751 | ₩1,657 | ₩1,684 | -0.79% | 45.5만 |
|---|
| 2026.06.11 | ₩1,697 | ₩1,818 | ₩1,664 | ₩1,711 | +0.79% | 93.7만 |
|---|
| 2026.06.10 | ₩1,577 | ₩1,691 | ₩1,564 | ₩1,671 | +5.93% | 60.3만 |
|---|
| 2026.06.09 | ₩1,577 | ₩1,631 | ₩1,577 | ₩1,590 | +0.85% | 238.9만 |
|---|
| 2026.06.08 | ₩1,564 | ₩1,590 | ₩1,557 | ₩1,577 | +0.85% | 157.2만 |
|---|
| 2026.06.05 | ₩1,537 | ₩1,564 | ₩1,510 | ₩1,537 | 0.00% | 171.7만 |
|---|
| 2026.06.04 | ₩1,550 | ₩1,590 | ₩1,524 | ₩1,537 | -0.86% | 270.4만 |
|---|
| 2026.06.03 | ₩1,577 | ₩1,577 | ₩1,537 | ₩1,550 | -1.69% | 49.7만 |
|---|
| 2026.06.02 | ₩1,564 | ₩1,577 | ₩1,550 | ₩1,577 | +0.85% | 28.1만 |
|---|
| 2026.06.01 | ₩1,537 | ₩1,577 | ₩1,537 | ₩1,564 | +1.74% | 39.7만 |
|---|
| 2026.05.29 | ₩1,537 | ₩1,577 | ₩1,537 | ₩1,564 | +1.74% | 71.9만 |
|---|
| 2026.05.28 | ₩1,550 | ₩1,550 | ₩1,524 | ₩1,550 | 0.00% | 34.7만 |
|---|
| 2026.05.27 | ₩1,537 | ₩1,564 | ₩1,510 | ₩1,524 | -0.87% | 69.6만 |
|---|
| 2026.05.26 | ₩1,524 | ₩1,544 | ₩1,516 | ₩1,537 | +0.88% | 50.8만 |
|---|
| 2026.05.22 | ₩1,524 | ₩1,550 | ₩1,517 | ₩1,524 | 0.00% | 54.2만 |
|---|
| 2026.05.21 | ₩1,524 | ₩1,524 | ₩1,497 | ₩1,510 | -0.88% | 48.7만 |
|---|
| 2026.05.20 | ₩1,510 | ₩1,530 | ₩1,504 | ₩1,524 | +0.88% | 38.2만 |
|---|
| 2026.05.19 | ₩1,510 | ₩1,537 | ₩1,504 | ₩1,510 | 0.00% | 47.7만 |
|---|
| 2026.05.18 | ₩1,524 | ₩1,544 | ₩1,510 | ₩1,537 | +0.88% | 60.9만 |
|---|
| 2026.05.15 | ₩1,497 | ₩1,537 | ₩1,483 | ₩1,524 | +1.79% | 49.6만 |
|---|
| 2026.05.14 | ₩1,550 | ₩1,564 | ₩1,457 | ₩1,524 | -1.72% | 98.6만 |
|---|
| 2026.05.13 | ₩1,483 | ₩1,590 | ₩1,430 | ₩1,524 | +2.70% | 269.9만 |
|---|
| 2026.05.12 | ₩1,299 | ₩1,323 | ₩1,235 | ₩1,291 | -0.62% | 68.6만 |
|---|
| 2026.05.11 | ₩1,350 | ₩1,377 | ₩1,271 | ₩1,302 | -3.56% | 58.8만 |
|---|
| 2026.05.08 | ₩1,417 | ₩1,417 | ₩1,323 | ₩1,370 | -3.30% | 55.1만 |
|---|
| 2026.05.07 | ₩1,470 | ₩1,510 | ₩1,417 | ₩1,483 | +0.91% | 48.1만 |
|---|
| 2026.05.06 | ₩1,497 | ₩1,497 | ₩1,403 | ₩1,470 | -1.79% | 95.2만 |
|---|
| 2026.05.05 | ₩1,497 | ₩1,537 | ₩1,457 | ₩1,483 | -0.89% | 71.9만 |
|---|
| 2026.05.04 | ₩1,497 | ₩1,544 | ₩1,450 | ₩1,497 | 0.00% | 35.3만 |
|---|
| 2026.05.01 | ₩1,363 | ₩1,510 | ₩1,350 | ₩1,497 | +9.80% | 44.2만 |
|---|
| 2026.04.30 | ₩1,377 | ₩1,390 | ₩1,350 | ₩1,363 | -0.97% | 44.6만 |
|---|
| 2026.04.29 | ₩1,350 | ₩1,403 | ₩1,319 | ₩1,403 | +3.96% | 49.8만 |
|---|
| 2026.04.28 | ₩1,263 | ₩1,390 | ₩1,263 | ₩1,363 | +7.94% | 66.9만 |
|---|
| 2026.04.27 | ₩1,219 | ₩1,294 | ₩1,177 | ₩1,284 | +5.37% | 50.9만 |
|---|
| 2026.04.24 | ₩1,123 | ₩1,239 | ₩1,123 | ₩1,235 | +10.00% | 54.1만 |
|---|
| 2026.04.23 | ₩1,163 | ₩1,185 | ₩1,100 | ₩1,169 | +0.57% | 88.5만 |
|---|
| 2026.04.22 | ₩1,163 | ₩1,173 | ₩1,132 | ₩1,171 | +0.69% | 40.6만 |
|---|
| 2026.04.21 | ₩1,187 | ₩1,216 | ₩1,140 | ₩1,165 | -1.80% | 48.2만 |
|---|
| 2026.04.20 | ₩1,164 | ₩1,208 | ₩1,139 | ₩1,201 | +3.21% | 41.6만 |
|---|
| 2026.04.17 | ₩1,230 | ₩1,236 | ₩1,181 | ₩1,192 | -3.04% | 84.3만 |
|---|
| 2026.04.16 | ₩1,173 | ₩1,220 | ₩1,149 | ₩1,220 | +3.99% | 44.1만 |
|---|
| 2026.04.15 | ₩1,161 | ₩1,203 | ₩1,148 | ₩1,189 | +2.42% | 44.9만 |
|---|
| 2026.04.14 | ₩1,145 | ₩1,203 | ₩1,135 | ₩1,163 | +1.52% | 68.1만 |
|---|
| 2026.04.13 | ₩1,076 | ₩1,176 | ₩1,018 | ₩1,155 | +7.33% | 67.5만 |
|---|
| 2026.04.10 | ₩1,064 | ₩1,071 | ₩1,024 | ₩1,042 | -2.01% | 37.7만 |
|---|
| 2026.04.09 | ₩1,056 | ₩1,069 | ₩1,016 | ₩1,050 | -0.51% | 58.4만 |
|---|
| 2026.04.08 | ₩1,099 | ₩1,129 | ₩1,057 | ₩1,067 | -2.92% | 60.6만 |
|---|
| 2026.04.07 | ₩1,119 | ₩1,133 | ₩1,060 | ₩1,108 | -0.96% | 58.5만 |
|---|
| 2026.04.06 | ₩1,199 | ₩1,212 | ₩1,136 | ₩1,136 | -5.24% | 64.1만 |
|---|
| 2026.04.02 | ₩1,151 | ₩1,210 | ₩1,107 | ₩1,204 | +4.65% | 48.7만 |
|---|
| 2026.04.01 | ₩1,151 | ₩1,222 | ₩1,131 | ₩1,165 | +1.28% | 79.5만 |
|---|
| 2026.03.31 | ₩1,111 | ₩1,204 | ₩1,071 | ₩1,163 | +4.69% | 104.3만 |
|---|
| 2026.03.30 | ₩1,083 | ₩1,120 | ₩1,029 | ₩1,101 | +1.73% | 83.7만 |
|---|
| 2026.03.27 | ₩1,147 | ₩1,228 | ₩1,057 | ₩1,084 | -5.48% | 90.9만 |
|---|
| 2026.03.26 | ₩1,093 | ₩1,185 | ₩1,071 | ₩1,129 | +3.30% | 76.4만 |
|---|
| 2026.03.25 | ₩1,128 | ₩1,163 | ₩1,096 | ₩1,109 | -1.66% | 63.8만 |
|---|
| 2026.03.24 | ₩1,210 | ₩1,210 | ₩1,092 | ₩1,095 | -9.50% | 93.6만 |
|---|
| 2026.03.23 | ₩1,128 | ₩1,240 | ₩1,092 | ₩1,220 | +8.18% | 101.7만 |
|---|
| 2026.03.20 | ₩1,088 | ₩1,173 | ₩1,016 | ₩1,116 | +2.58% | 174.1만 |
|---|
| 2026.03.19 | ₩1,042 | ₩1,103 | ₩1,005 | ₩1,088 | +4.36% | 184.4만 |
|---|
| 2026.03.18 | ₩976 | ₩1,041 | ₩924 | ₩1,025 | +5.07% | 124.8만 |
|---|
| 2026.03.17 | ₩1,040 | ₩1,063 | ₩984 | ₩998 | -3.98% | 123.6만 |
|---|
| 2026.03.16 | ₩1,107 | ₩1,107 | ₩1,040 | ₩1,040 | -6.04% | 81.3만 |
|---|
| 2026.03.13 | ₩1,123 | ₩1,123 | ₩1,058 | ₩1,080 | -3.81% | 83.5만 |
|---|
| 2026.03.12 | ₩1,109 | ₩1,163 | ₩1,065 | ₩1,089 | -1.81% | 156.2만 |
|---|
| 2026.03.11 | ₩1,160 | ₩1,216 | ₩1,096 | ₩1,103 | -4.95% | 133.9만 |
|---|
| 2026.03.10 | ₩1,243 | ₩1,270 | ₩1,149 | ₩1,163 | -6.45% | 80.6만 |
|---|
| 2026.03.09 | ₩1,276 | ₩1,328 | ₩1,226 | ₩1,270 | -0.52% | 113.1만 |
|---|
| 2026.03.06 | ₩1,276 | ₩1,310 | ₩1,256 | ₩1,286 | +0.73% | 114.1만 |
|---|
| 2026.03.05 | ₩1,350 | ₩1,403 | ₩1,270 | ₩1,284 | -4.85% | 87.2만 |
|---|
| 2026.03.04 | ₩1,350 | ₩1,403 | ₩1,336 | ₩1,363 | +0.99% | 120.2만 |
|---|
| 2026.03.03 | ₩1,243 | ₩1,336 | ₩1,230 | ₩1,327 | +6.77% | 152.2만 |
|---|
| 2026.03.02 | ₩1,219 | ₩1,323 | ₩1,203 | ₩1,248 | +2.41% | 151.6만 |
|---|
| 2026.02.27 | ₩1,470 | ₩1,470 | ₩1,189 | ₩1,270 | -13.64% | 402.4만 |
|---|
| 2026.02.26 | ₩1,711 | ₩1,751 | ₩1,644 | ₩1,657 | -3.12% | 98만 |
|---|
| 2026.02.25 | ₩1,657 | ₩1,724 | ₩1,624 | ₩1,697 | +2.42% | 56.8만 |
|---|
| 2026.02.24 | ₩1,671 | ₩1,764 | ₩1,651 | ₩1,657 | -0.80% | 48.7만 |
|---|
| 2026.02.23 | ₩1,751 | ₩1,778 | ₩1,631 | ₩1,657 | -5.34% | 51.8만 |
|---|
| 2026.02.20 | ₩1,711 | ₩1,818 | ₩1,684 | ₩1,737 | +1.56% | 72.3만 |
|---|
| 2026.02.19 | ₩1,577 | ₩1,751 | ₩1,564 | ₩1,724 | +9.32% | 101.6만 |
|---|
| 2026.02.18 | ₩1,631 | ₩1,657 | ₩1,570 | ₩1,577 | -3.28% | 49.7만 |
|---|
| 2026.02.17 | ₩1,697 | ₩1,711 | ₩1,604 | ₩1,631 | -3.94% | 44.4만 |
|---|
| 2026.02.13 | ₩1,657 | ₩1,724 | ₩1,604 | ₩1,711 | +3.23% | 72.7만 |
|---|
| 2026.02.12 | ₩1,737 | ₩1,791 | ₩1,617 | ₩1,631 | -6.15% | 42.8만 |
|---|
| 2026.02.11 | ₩1,884 | ₩1,884 | ₩1,684 | ₩1,697 | -9.93% | 59.8만 |
|---|
| 2026.02.10 | ₩1,844 | ₩1,884 | ₩1,811 | ₩1,871 | +1.45% | 68.8만 |
|---|
| 2026.02.09 | ₩1,844 | ₩1,854 | ₩1,778 | ₩1,844 | 0.00% | 33.2만 |
|---|
| 2026.02.06 | ₩1,884 | ₩1,925 | ₩1,844 | ₩1,844 | -2.13% | 39.7만 |
|---|
| 2026.02.05 | ₩1,938 | ₩1,938 | ₩1,823 | ₩1,858 | -4.14% | 75.6만 |
|---|
| 2026.02.04 | ₩1,871 | ₩1,938 | ₩1,804 | ₩1,938 | +3.57% | 82.8만 |
|---|
| 2026.02.03 | ₩1,938 | ₩1,938 | ₩1,737 | ₩1,858 | -4.14% | 89.1만 |
|---|
| 2026.02.02 | ₩1,925 | ₩1,978 | ₩1,898 | ₩1,938 | +0.69% | 44.8만 |
|---|
| 2026.01.30 | ₩1,911 | ₩1,958 | ₩1,884 | ₩1,938 | +1.40% | 37만 |
|---|
| 2026.01.29 | ₩1,951 | ₩1,951 | ₩1,898 | ₩1,938 | -0.68% | 49.3만 |
|---|
| 2026.01.28 | ₩1,991 | ₩2,018 | ₩1,931 | ₩1,951 | -2.01% | 35.2만 |
|---|
| 2026.01.27 | ₩2,018 | ₩2,018 | ₩1,965 | ₩2,005 | -0.66% | 38.3만 |
|---|
| 2026.01.26 | ₩1,978 | ₩2,031 | ₩1,978 | ₩2,031 | +2.70% | 30.9만 |
|---|
| 2026.01.23 | ₩1,965 | ₩1,991 | ₩1,951 | ₩1,978 | +0.68% | 23.6만 |
|---|
| 2026.01.22 | ₩1,951 | ₩2,005 | ₩1,925 | ₩1,951 | 0.00% | 41.6만 |
|---|
| 2026.01.21 | ₩1,871 | ₩1,951 | ₩1,871 | ₩1,938 | +3.57% | 41.1만 |
|---|
| 2026.01.20 | ₩1,871 | ₩1,925 | ₩1,844 | ₩1,858 | -0.71% | 53.4만 |
|---|
| 2026.01.16 | ₩1,898 | ₩1,911 | ₩1,858 | ₩1,884 | -0.70% | 33.8만 |
|---|
| 2026.01.15 | ₩1,898 | ₩1,938 | ₩1,858 | ₩1,898 | 0.00% | 50.5만 |
|---|
| 2026.01.14 | ₩1,884 | ₩1,925 | ₩1,858 | ₩1,871 | -0.71% | 32.3만 |
|---|
| 2026.01.13 | ₩1,898 | ₩1,898 | ₩1,844 | ₩1,884 | -0.70% | 37.1만 |
|---|
| 2026.01.12 | ₩1,871 | ₩1,891 | ₩1,858 | ₩1,871 | 0.00% | 30.4만 |
|---|
| 2026.01.09 | ₩1,898 | ₩1,925 | ₩1,872 | ₩1,898 | 0.00% | 28.9만 |
|---|
| 2026.01.08 | ₩1,938 | ₩1,965 | ₩1,898 | ₩1,898 | -2.07% | 37.3만 |
|---|
| 2026.01.07 | ₩1,911 | ₩1,965 | ₩1,904 | ₩1,965 | +2.80% | 33.1만 |
|---|
| 2026.01.06 | ₩1,938 | ₩1,965 | ₩1,891 | ₩1,898 | -2.07% | 39.8만 |
|---|
| 2026.01.05 | ₩1,965 | ₩2,018 | ₩1,931 | ₩1,951 | -0.68% | 66.8만 |
|---|
| 2026.01.02 | ₩2,005 | ₩2,045 | ₩1,911 | ₩1,938 | -3.33% | 69.9만 |
|---|
| 2025.12.31 | ₩1,991 | ₩2,045 | ₩1,991 | ₩2,018 | +1.34% | 62.8만 |
|---|
| 2025.12.30 | ₩2,031 | ₩2,058 | ₩2,005 | ₩2,005 | -1.32% | 65.9만 |
|---|
| 2025.12.29 | ₩2,072 | ₩2,085 | ₩2,045 | ₩2,058 | -0.65% | 44.4만 |
|---|
| 2025.12.26 | ₩2,031 | ₩2,098 | ₩2,031 | ₩2,072 | +1.97% | 47.3만 |
|---|
| 2025.12.24 | ₩1,965 | ₩2,072 | ₩1,965 | ₩2,045 | +4.08% | 43만 |
|---|
| 2025.12.23 | ₩1,978 | ₩2,005 | ₩1,931 | ₩1,951 | -1.35% | 56.3만 |
|---|
| 2025.12.22 | ₩1,938 | ₩2,038 | ₩1,938 | ₩2,018 | +4.14% | 39.4만 |
|---|
| 2025.12.19 | ₩2,058 | ₩2,065 | ₩1,918 | ₩1,938 | -5.84% | 130.6만 |
|---|
| 2025.12.18 | ₩2,072 | ₩2,118 | ₩2,045 | ₩2,045 | -1.29% | 48.9만 |
|---|
| 2025.12.17 | ₩2,072 | ₩2,112 | ₩2,045 | ₩2,058 | -0.65% | 47.3만 |
|---|
| 2025.12.16 | ₩2,031 | ₩2,118 | ₩1,898 | ₩2,085 | +2.63% | 86.6만 |
|---|
| 2025.12.15 | ₩2,165 | ₩2,178 | ₩2,018 | ₩2,058 | -4.94% | 57만 |
|---|
| 2025.12.12 | ₩2,245 | ₩2,245 | ₩2,152 | ₩2,152 | -4.17% | 53.2만 |
|---|
| 2025.12.11 | ₩2,085 | ₩2,252 | ₩2,056 | ₩2,245 | +7.69% | 48.4만 |
|---|
| 2025.12.10 | ₩2,152 | ₩2,212 | ₩2,031 | ₩2,085 | -3.11% | 152만 |
|---|
| 2025.12.09 | ₩2,098 | ₩2,192 | ₩2,098 | ₩2,165 | +3.18% | 30.8만 |
|---|
| 2025.12.08 | ₩2,138 | ₩2,192 | ₩2,098 | ₩2,138 | 0.00% | 24만 |
|---|
| 2025.12.05 | ₩2,165 | ₩2,232 | ₩2,118 | ₩2,138 | -1.23% | 32.7만 |
|---|
| 2025.12.04 | ₩2,138 | ₩2,178 | ₩2,132 | ₩2,165 | +1.25% | 27.5만 |
|---|
| 2025.12.03 | ₩2,085 | ₩2,165 | ₩2,072 | ₩2,165 | +3.85% | 26.3만 |
|---|
| 2025.12.02 | ₩2,058 | ₩2,112 | ₩2,005 | ₩2,072 | +0.65% | 46.2만 |
|---|
| 2025.12.01 | ₩2,045 | ₩2,072 | ₩1,998 | ₩2,005 | -1.96% | 32.1만 |
|---|
| 2025.11.28 | ₩2,031 | ₩2,085 | ₩2,031 | ₩2,072 | +1.97% | 25.2만 |
|---|
| 2025.11.26 | ₩2,045 | ₩2,056 | ₩2,011 | ₩2,031 | -0.65% | 32.1만 |
|---|
| 2025.11.25 | ₩1,925 | ₩2,045 | ₩1,923 | ₩2,031 | +5.56% | 37만 |
|---|
| 2025.11.24 | ₩1,951 | ₩1,971 | ₩1,898 | ₩1,938 | -0.68% | 36.3만 |
|---|
| 2025.11.21 | ₩1,911 | ₩2,005 | ₩1,903 | ₩1,938 | +1.40% | 59.7만 |
|---|
| 2025.11.20 | ₩2,005 | ₩2,042 | ₩1,925 | ₩1,925 | -4.00% | 42.6만 |
|---|
| 2025.11.19 | ₩1,951 | ₩2,005 | ₩1,951 | ₩1,965 | +0.68% | 38.7만 |
|---|
| 2025.11.18 | ₩1,978 | ₩2,025 | ₩1,938 | ₩1,978 | 0.00% | 51.9만 |
|---|
| 2025.11.17 | ₩2,018 | ₩2,078 | ₩1,938 | ₩1,991 | -1.32% | 73.2만 |
|---|
| 2025.11.14 | ₩1,925 | ₩2,045 | ₩1,871 | ₩2,031 | +5.56% | 90.1만 |
|---|
| 2025.11.13 | ₩1,871 | ₩1,991 | ₩1,871 | ₩1,898 | +1.43% | 29.3만 |
|---|
| 2025.11.12 | ₩1,938 | ₩1,975 | ₩1,871 | ₩1,871 | -3.45% | 34.5만 |
|---|
| 2025.11.11 | ₩1,804 | ₩1,951 | ₩1,778 | ₩1,911 | +5.93% | 63.7만 |
|---|
| 2025.11.10 | ₩1,898 | ₩1,911 | ₩1,818 | ₩1,818 | -4.23% | 33.8만 |
|---|
| 2025.11.07 | ₩2,005 | ₩2,005 | ₩1,804 | ₩1,831 | -8.67% | 71.8만 |
|---|
| 2025.11.06 | ₩2,165 | ₩2,177 | ₩2,005 | ₩2,098 | -3.09% | 98.4만 |
|---|
| 2025.11.05 | ₩2,125 | ₩2,178 | ₩2,098 | ₩2,165 | +1.89% | 29.8만 |
|---|
| 2025.11.04 | ₩2,138 | ₩2,178 | ₩2,098 | ₩2,112 | -1.25% | 52.4만 |
|---|
| 2025.11.03 | ₩2,178 | ₩2,219 | ₩2,125 | ₩2,152 | -1.23% | 41.4만 |
|---|
| 2025.10.31 | ₩2,125 | ₩2,178 | ₩2,112 | ₩2,178 | +2.52% | 37.5만 |
|---|
| 2025.10.30 | ₩2,138 | ₩2,158 | ₩2,112 | ₩2,125 | -0.62% | 50.7만 |
|---|
| 2025.10.29 | ₩2,245 | ₩2,259 | ₩2,138 | ₩2,165 | -3.57% | 38.8만 |
|---|
| 2025.10.28 | ₩2,285 | ₩2,312 | ₩2,232 | ₩2,259 | -1.17% | 18.9만 |
|---|
| 2025.10.27 | ₩2,352 | ₩2,352 | ₩2,259 | ₩2,285 | -2.84% | 32.9만 |
|---|
| 2025.10.24 | ₩2,259 | ₩2,332 | ₩2,259 | ₩2,312 | +2.37% | 42.9만 |
|---|
| 2025.10.23 | ₩2,232 | ₩2,259 | ₩2,178 | ₩2,245 | +0.60% | 29만 |
|---|
| 2025.10.22 | ₩2,245 | ₩2,272 | ₩2,205 | ₩2,245 | 0.00% | 33.9만 |
|---|
| 2025.10.21 | ₩2,219 | ₩2,272 | ₩2,200 | ₩2,259 | +1.81% | 30.7만 |
|---|
| 2025.10.20 | ₩2,192 | ₩2,259 | ₩2,192 | ₩2,219 | +1.22% | 38.8만 |
|---|
| 2025.10.17 | ₩2,205 | ₩2,245 | ₩2,178 | ₩2,178 | -1.21% | 29.9만 |
|---|
| 2025.10.16 | ₩2,299 | ₩2,299 | ₩2,219 | ₩2,232 | -2.91% | 33만 |
|---|
| 2025.10.15 | ₩2,285 | ₩2,336 | ₩2,239 | ₩2,272 | -0.58% | 30만 |
|---|
| 2025.10.14 | ₩2,219 | ₩2,332 | ₩2,205 | ₩2,285 | +3.01% | 33.9만 |
|---|
| 2025.10.13 | ₩2,205 | ₩2,272 | ₩2,190 | ₩2,259 | +2.42% | 62.1만 |
|---|
| 2025.10.10 | ₩2,352 | ₩2,366 | ₩2,165 | ₩2,192 | -6.82% | 76만 |
|---|