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 | ₩3,069 | ₩3,270 | ₩3,069 | ₩3,203 | +4.35% | 44.4만 |
| 2026.10.08 | ₩3,029 | ₩3,089 | ₩3,017 | ₩3,069 | +1.32% | 45.7만 |
| 2026.10.07 | ₩2,949 | ₩3,076 | ₩2,949 | ₩3,029 | +2.71% | 25.6만 |
| 2026.10.06 | ₩3,149 | ₩3,190 | ₩2,953 | ₩2,976 | -5.51% | 29.8만 |
| 2026.10.05 | ₩3,003 | ₩3,176 | ₩2,983 | ₩3,136 | +4.44% | 51.4만 |
| 2026.10.02 | ₩3,163 | ₩3,203 | ₩2,976 | ₩3,003 | -5.06% | 31.7만 |
| 2026.10.01 | ₩3,016 | ₩3,190 | ₩3,016 | ₩3,163 | +4.87% | 58.8만 |
| 2026.09.30 | ₩2,989 | ₩3,056 | ₩2,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,003 |
| +0.45% |
| 45.9만 |
| 2026.09.29 | ₩2,843 | ₩3,009 | ₩2,843 | ₩2,989 | +5.16% | 70.5만 |
|---|
| 2026.09.28 | ₩2,909 | ₩2,936 | ₩2,736 | ₩2,869 | -1.38% | 112.5만 |
|---|
| 2026.09.25 | ₩3,003 | ₩3,049 | ₩2,923 | ₩2,949 | -1.78% | 66.7만 |
|---|
| 2026.09.24 | ₩3,123 | ₩3,123 | ₩2,996 | ₩3,016 | -3.42% | 39.7만 |
|---|
| 2026.09.23 | ₩3,136 | ₩3,196 | ₩3,083 | ₩3,136 | 0.00% | 42.6만 |
|---|
| 2026.09.22 | ₩3,096 | ₩3,136 | ₩3,049 | ₩3,136 | +1.29% | 36.6만 |
|---|
| 2026.09.21 | ₩3,003 | ₩3,109 | ₩2,995 | ₩3,096 | +3.11% | 44.4만 |
|---|
| 2026.09.18 | ₩3,123 | ₩3,123 | ₩2,949 | ₩2,989 | -4.27% | 77만 |
|---|
| 2026.09.17 | ₩3,069 | ₩3,136 | ₩3,056 | ₩3,123 | +1.74% | 36.8만 |
|---|
| 2026.09.16 | ₩3,056 | ₩3,136 | ₩2,989 | ₩3,069 | +0.44% | 62.3만 |
|---|
| 2026.09.15 | ₩3,036 | ₩3,230 | ₩3,023 | ₩3,083 | +1.54% | 89.1만 |
|---|
| 2026.09.14 | ₩2,762 | ₩3,056 | ₩2,722 | ₩3,043 | +10.14% | 80.3만 |
|---|
| 2026.09.11 | ₩2,976 | ₩3,029 | ₩2,856 | ₩2,883 | -3.14% | 71.2만 |
|---|
| 2026.09.10 | ₩3,003 | ₩3,069 | ₩2,963 | ₩2,963 | -1.33% | 34.6만 |
|---|
| 2026.09.09 | ₩3,149 | ₩3,176 | ₩3,036 | ₩3,056 | -2.97% | 41.9만 |
|---|
| 2026.09.08 | ₩3,136 | ₩3,203 | ₩3,109 | ₩3,163 | +0.85% | 43.4만 |
|---|
| 2026.09.04 | ₩3,243 | ₩3,263 | ₩3,096 | ₩3,176 | -2.06% | 60.5만 |
|---|
| 2026.09.03 | ₩3,310 | ₩3,396 | ₩3,223 | ₩3,243 | -2.02% | 52.7만 |
|---|
| 2026.09.02 | ₩3,256 | ₩3,310 | ₩3,176 | ₩3,283 | +0.82% | 56.8만 |
|---|
| 2026.09.01 | ₩3,336 | ₩3,430 | ₩3,270 | ₩3,323 | -0.40% | 48.3만 |
|---|
| 2026.08.31 | ₩3,430 | ₩3,476 | ₩3,336 | ₩3,363 | -1.95% | 38.1만 |
|---|
| 2026.08.28 | ₩3,443 | ₩3,577 | ₩3,390 | ₩3,443 | 0.00% | 55만 |
|---|
| 2026.08.27 | ₩3,456 | ₩3,510 | ₩3,390 | ₩3,416 | -1.16% | 46.1만 |
|---|
| 2026.08.26 | ₩3,496 | ₩3,583 | ₩3,370 | ₩3,403 | -2.67% | 60.6만 |
|---|
| 2026.08.25 | ₩3,617 | ₩3,677 | ₩3,444 | ₩3,496 | -3.32% | 74.3만 |
|---|
| 2026.08.24 | ₩3,483 | ₩3,710 | ₩3,403 | ₩3,630 | +4.21% | 92만 |
|---|
| 2026.08.21 | ₩3,403 | ₩3,610 | ₩3,350 | ₩3,523 | +3.53% | 105.9만 |
|---|
| 2026.08.20 | ₩3,149 | ₩3,430 | ₩3,099 | ₩3,336 | +5.93% | 80.5만 |
|---|
| 2026.08.19 | ₩3,069 | ₩3,323 | ₩3,069 | ₩3,256 | +6.09% | 78.1만 |
|---|
| 2026.08.18 | ₩3,016 | ₩3,183 | ₩3,016 | ₩3,123 | +3.54% | 90.5만 |
|---|
| 2026.08.17 | ₩3,069 | ₩3,243 | ₩2,983 | ₩3,029 | -1.30% | 91.2만 |
|---|
| 2026.08.14 | ₩2,963 | ₩3,136 | ₩2,829 | ₩3,069 | +3.60% | 125.7만 |
|---|
| 2026.08.13 | ₩3,016 | ₩3,036 | ₩2,869 | ₩2,963 | -1.77% | 195.3만 |
|---|
| 2026.08.12 | ₩3,149 | ₩3,183 | ₩2,936 | ₩2,963 | -5.93% | 102.9만 |
|---|
| 2026.08.11 | ₩3,169 | ₩3,310 | ₩2,696 | ₩3,083 | -2.74% | 211.9만 |
|---|
| 2026.08.10 | ₩3,670 | ₩3,750 | ₩3,270 | ₩3,296 | -10.18% | 252.9만 |
|---|
| 2026.08.07 | ₩2,896 | ₩3,737 | ₩2,869 | ₩3,590 | +23.96% | 589.4만 |
|---|
| 2026.08.06 | ₩2,669 | ₩2,709 | ₩2,549 | ₩2,642 | -1.00% | 79만 |
|---|
| 2026.08.05 | ₩2,602 | ₩2,709 | ₩2,536 | ₩2,696 | +3.59% | 58.3만 |
|---|
| 2026.08.04 | ₩2,469 | ₩2,616 | ₩2,456 | ₩2,576 | +4.32% | 104.8만 |
|---|
| 2026.08.03 | ₩2,474 | ₩2,516 | ₩2,442 | ₩2,469 | -0.22% | 45.6만 |
|---|
| 2026.07.31 | ₩2,469 | ₩2,509 | ₩2,335 | ₩2,429 | -1.62% | 43.9만 |
|---|
| 2026.07.30 | ₩2,415 | ₩2,529 | ₩2,402 | ₩2,469 | +2.21% | 78만 |
|---|
| 2026.07.29 | ₩2,375 | ₩2,494 | ₩2,375 | ₩2,402 | +1.12% | 54.4만 |
|---|
| 2026.07.28 | ₩2,402 | ₩2,449 | ₩2,342 | ₩2,389 | -0.56% | 64.3만 |
|---|
| 2026.07.27 | ₩2,309 | ₩2,435 | ₩2,309 | ₩2,415 | +4.62% | 47.7만 |
|---|
| 2026.07.24 | ₩2,335 | ₩2,409 | ₩2,295 | ₩2,295 | -1.71% | 65.8만 |
|---|
| 2026.07.23 | ₩2,322 | ₩2,375 | ₩2,295 | ₩2,322 | 0.00% | 51.4만 |
|---|
| 2026.07.22 | ₩2,389 | ₩2,389 | ₩2,245 | ₩2,335 | -2.23% | 119.6만 |
|---|
| 2026.07.21 | ₩2,389 | ₩2,422 | ₩2,335 | ₩2,375 | -0.56% | 67.4만 |
|---|
| 2026.07.20 | ₩2,442 | ₩2,449 | ₩2,335 | ₩2,375 | -2.73% | 75.1만 |
|---|
| 2026.07.17 | ₩2,375 | ₩2,456 | ₩2,335 | ₩2,442 | +2.81% | 61.7만 |
|---|
| 2026.07.16 | ₩2,322 | ₩2,435 | ₩2,282 | ₩2,415 | +4.02% | 65.8만 |
|---|
| 2026.07.15 | ₩2,415 | ₩2,502 | ₩2,349 | ₩2,349 | -2.76% | 60.7만 |
|---|
| 2026.07.14 | ₩2,375 | ₩2,509 | ₩2,349 | ₩2,415 | +1.69% | 96.4만 |
|---|
| 2026.07.13 | ₩2,562 | ₩2,608 | ₩2,335 | ₩2,389 | -6.77% | 119.9만 |
|---|
| 2026.07.10 | ₩2,629 | ₩2,696 | ₩2,502 | ₩2,522 | -4.06% | 136.5만 |
|---|
| 2026.07.09 | ₩2,536 | ₩2,609 | ₩2,429 | ₩2,602 | +2.63% | 174.7만 |
|---|
| 2026.07.08 | ₩2,269 | ₩2,562 | ₩2,269 | ₩2,509 | +10.59% | 215.7만 |
|---|
| 2026.07.07 | ₩2,482 | ₩2,496 | ₩2,262 | ₩2,282 | -8.06% | 123.8만 |
|---|
| 2026.07.06 | ₩2,229 | ₩2,522 | ₩2,202 | ₩2,482 | +11.38% | 221.5만 |
|---|
| 2026.07.02 | ₩2,335 | ₩2,389 | ₩2,242 | ₩2,269 | -2.86% | 80.4만 |
|---|
| 2026.07.01 | ₩2,389 | ₩2,402 | ₩2,322 | ₩2,349 | -1.68% | 84.1만 |
|---|
| 2026.06.30 | ₩2,322 | ₩2,389 | ₩2,255 | ₩2,389 | +2.87% | 113.5만 |
|---|
| 2026.06.29 | ₩2,242 | ₩2,389 | ₩2,169 | ₩2,349 | +4.76% | 276.7만 |
|---|
| 2026.06.26 | ₩1,855 | ₩2,175 | ₩1,855 | ₩2,162 | +16.55% | 692.5만 |
|---|
| 2026.06.25 | ₩2,028 | ₩2,055 | ₩1,822 | ₩1,882 | -7.24% | 239.6만 |
|---|
| 2026.06.24 | ₩2,082 | ₩2,149 | ₩1,976 | ₩1,988 | -4.49% | 131만 |
|---|
| 2026.06.23 | ₩2,122 | ₩2,229 | ₩1,962 | ₩2,082 | -1.89% | 252.3만 |
|---|
| 2026.06.22 | ₩2,155 | ₩2,349 | ₩2,055 | ₩2,189 | +1.55% | 606.8만 |
|---|
| 2026.06.18 | ₩1,681 | ₩2,135 | ₩1,641 | ₩2,082 | +23.81% | 1252.9만 |
|---|
| 2026.06.17 | ₩1,681 | ₩1,681 | ₩1,575 | ₩1,601 | -4.76% | 57.6만 |
|---|
| 2026.06.16 | ₩1,722 | ₩1,748 | ₩1,655 | ₩1,681 | -2.33% | 108.7만 |
|---|
| 2026.06.15 | ₩1,695 | ₩1,775 | ₩1,681 | ₩1,748 | +3.15% | 70.2만 |
|---|
| 2026.06.12 | ₩1,695 | ₩1,748 | ₩1,655 | ₩1,681 | -0.79% | 45.5만 |
|---|
| 2026.06.11 | ₩1,695 | ₩1,815 | ₩1,661 | ₩1,708 | +0.79% | 93.7만 |
|---|
| 2026.06.10 | ₩1,575 | ₩1,688 | ₩1,561 | ₩1,668 | +5.93% | 60.3만 |
|---|
| 2026.06.09 | ₩1,575 | ₩1,628 | ₩1,575 | ₩1,588 | +0.85% | 238.9만 |
|---|
| 2026.06.08 | ₩1,561 | ₩1,588 | ₩1,555 | ₩1,575 | +0.85% | 157.2만 |
|---|
| 2026.06.05 | ₩1,535 | ₩1,561 | ₩1,508 | ₩1,535 | 0.00% | 171.7만 |
|---|
| 2026.06.04 | ₩1,548 | ₩1,588 | ₩1,521 | ₩1,535 | -0.86% | 270.4만 |
|---|
| 2026.06.03 | ₩1,575 | ₩1,575 | ₩1,535 | ₩1,548 | -1.69% | 49.7만 |
|---|
| 2026.06.02 | ₩1,561 | ₩1,575 | ₩1,548 | ₩1,575 | +0.85% | 28.1만 |
|---|
| 2026.06.01 | ₩1,535 | ₩1,575 | ₩1,535 | ₩1,561 | +1.74% | 39.7만 |
|---|
| 2026.05.29 | ₩1,535 | ₩1,575 | ₩1,535 | ₩1,561 | +1.74% | 71.9만 |
|---|
| 2026.05.28 | ₩1,548 | ₩1,548 | ₩1,521 | ₩1,548 | 0.00% | 34.7만 |
|---|
| 2026.05.27 | ₩1,535 | ₩1,561 | ₩1,508 | ₩1,521 | -0.87% | 69.6만 |
|---|
| 2026.05.26 | ₩1,521 | ₩1,541 | ₩1,513 | ₩1,535 | +0.88% | 50.8만 |
|---|
| 2026.05.22 | ₩1,521 | ₩1,548 | ₩1,515 | ₩1,521 | 0.00% | 54.2만 |
|---|
| 2026.05.21 | ₩1,521 | ₩1,521 | ₩1,495 | ₩1,508 | -0.88% | 48.7만 |
|---|
| 2026.05.20 | ₩1,508 | ₩1,528 | ₩1,501 | ₩1,521 | +0.88% | 38.2만 |
|---|
| 2026.05.19 | ₩1,508 | ₩1,535 | ₩1,501 | ₩1,508 | 0.00% | 47.7만 |
|---|
| 2026.05.18 | ₩1,521 | ₩1,541 | ₩1,508 | ₩1,535 | +0.88% | 60.9만 |
|---|
| 2026.05.15 | ₩1,495 | ₩1,535 | ₩1,481 | ₩1,521 | +1.79% | 49.6만 |
|---|
| 2026.05.14 | ₩1,548 | ₩1,561 | ₩1,455 | ₩1,521 | -1.72% | 98.6만 |
|---|
| 2026.05.13 | ₩1,481 | ₩1,588 | ₩1,428 | ₩1,521 | +2.70% | 269.9만 |
|---|
| 2026.05.12 | ₩1,297 | ₩1,321 | ₩1,233 | ₩1,289 | -0.62% | 68.6만 |
|---|
| 2026.05.11 | ₩1,348 | ₩1,375 | ₩1,269 | ₩1,300 | -3.56% | 58.8만 |
|---|
| 2026.05.08 | ₩1,415 | ₩1,415 | ₩1,321 | ₩1,368 | -3.30% | 55.1만 |
|---|
| 2026.05.07 | ₩1,468 | ₩1,508 | ₩1,415 | ₩1,481 | +0.91% | 48.1만 |
|---|
| 2026.05.06 | ₩1,495 | ₩1,495 | ₩1,401 | ₩1,468 | -1.79% | 95.2만 |
|---|
| 2026.05.05 | ₩1,495 | ₩1,535 | ₩1,455 | ₩1,481 | -0.89% | 71.9만 |
|---|
| 2026.05.04 | ₩1,495 | ₩1,541 | ₩1,448 | ₩1,495 | 0.00% | 35.3만 |
|---|
| 2026.05.01 | ₩1,361 | ₩1,508 | ₩1,348 | ₩1,495 | +9.80% | 44.2만 |
|---|
| 2026.04.30 | ₩1,375 | ₩1,388 | ₩1,348 | ₩1,361 | -0.97% | 44.6만 |
|---|
| 2026.04.29 | ₩1,348 | ₩1,401 | ₩1,317 | ₩1,401 | +3.96% | 49.8만 |
|---|
| 2026.04.28 | ₩1,261 | ₩1,388 | ₩1,261 | ₩1,361 | +7.94% | 66.9만 |
|---|
| 2026.04.27 | ₩1,217 | ₩1,292 | ₩1,176 | ₩1,282 | +5.37% | 50.9만 |
|---|
| 2026.04.24 | ₩1,121 | ₩1,237 | ₩1,121 | ₩1,233 | +10.00% | 54.1만 |
|---|
| 2026.04.23 | ₩1,161 | ₩1,184 | ₩1,098 | ₩1,168 | +0.57% | 88.5만 |
|---|
| 2026.04.22 | ₩1,161 | ₩1,172 | ₩1,130 | ₩1,169 | +0.69% | 40.6만 |
|---|
| 2026.04.21 | ₩1,185 | ₩1,214 | ₩1,138 | ₩1,164 | -1.80% | 48.2만 |
|---|
| 2026.04.20 | ₩1,162 | ₩1,206 | ₩1,137 | ₩1,200 | +3.21% | 41.6만 |
|---|
| 2026.04.17 | ₩1,228 | ₩1,234 | ₩1,180 | ₩1,190 | -3.04% | 84.3만 |
|---|
| 2026.04.16 | ₩1,172 | ₩1,218 | ₩1,148 | ₩1,218 | +3.99% | 44.1만 |
|---|
| 2026.04.15 | ₩1,160 | ₩1,201 | ₩1,146 | ₩1,188 | +2.42% | 44.9만 |
|---|
| 2026.04.14 | ₩1,144 | ₩1,201 | ₩1,133 | ₩1,161 | +1.52% | 68.1만 |
|---|
| 2026.04.13 | ₩1,074 | ₩1,174 | ₩1,017 | ₩1,153 | +7.33% | 67.5만 |
|---|
| 2026.04.10 | ₩1,062 | ₩1,069 | ₩1,022 | ₩1,041 | -2.01% | 37.7만 |
|---|
| 2026.04.09 | ₩1,054 | ₩1,068 | ₩1,014 | ₩1,049 | -0.51% | 58.4만 |
|---|
| 2026.04.08 | ₩1,097 | ₩1,128 | ₩1,056 | ₩1,065 | -2.92% | 60.6만 |
|---|
| 2026.04.07 | ₩1,117 | ₩1,132 | ₩1,058 | ₩1,106 | -0.96% | 58.5만 |
|---|
| 2026.04.06 | ₩1,197 | ₩1,210 | ₩1,134 | ₩1,134 | -5.24% | 64.1만 |
|---|
| 2026.04.02 | ₩1,149 | ₩1,208 | ₩1,105 | ₩1,202 | +4.65% | 48.7만 |
|---|
| 2026.04.01 | ₩1,149 | ₩1,220 | ₩1,129 | ₩1,164 | +1.28% | 79.5만 |
|---|
| 2026.03.31 | ₩1,109 | ₩1,202 | ₩1,069 | ₩1,161 | +4.69% | 104.3만 |
|---|
| 2026.03.30 | ₩1,081 | ₩1,118 | ₩1,028 | ₩1,100 | +1.73% | 83.7만 |
|---|
| 2026.03.27 | ₩1,145 | ₩1,226 | ₩1,056 | ₩1,082 | -5.48% | 90.9만 |
|---|
| 2026.03.26 | ₩1,092 | ₩1,184 | ₩1,069 | ₩1,128 | +3.30% | 76.4만 |
|---|
| 2026.03.25 | ₩1,126 | ₩1,161 | ₩1,094 | ₩1,108 | -1.66% | 63.8만 |
|---|
| 2026.03.24 | ₩1,208 | ₩1,208 | ₩1,090 | ₩1,093 | -9.50% | 93.6만 |
|---|
| 2026.03.23 | ₩1,126 | ₩1,238 | ₩1,090 | ₩1,218 | +8.18% | 101.7만 |
|---|
| 2026.03.20 | ₩1,086 | ₩1,172 | ₩1,014 | ₩1,114 | +2.58% | 174.1만 |
|---|
| 2026.03.19 | ₩1,041 | ₩1,101 | ₩1,004 | ₩1,086 | +4.36% | 184.4만 |
|---|
| 2026.03.18 | ₩974 | ₩1,040 | ₩922 | ₩1,024 | +5.07% | 124.8만 |
|---|
| 2026.03.17 | ₩1,038 | ₩1,061 | ₩982 | ₩997 | -3.98% | 123.6만 |
|---|
| 2026.03.16 | ₩1,105 | ₩1,105 | ₩1,038 | ₩1,038 | -6.04% | 81.3만 |
|---|
| 2026.03.13 | ₩1,121 | ₩1,121 | ₩1,057 | ₩1,078 | -3.81% | 83.5만 |
|---|
| 2026.03.12 | ₩1,108 | ₩1,161 | ₩1,064 | ₩1,088 | -1.81% | 156.2만 |
|---|
| 2026.03.11 | ₩1,158 | ₩1,214 | ₩1,094 | ₩1,101 | -4.95% | 133.9만 |
|---|
| 2026.03.10 | ₩1,241 | ₩1,268 | ₩1,148 | ₩1,161 | -6.45% | 80.6만 |
|---|
| 2026.03.09 | ₩1,274 | ₩1,327 | ₩1,224 | ₩1,268 | -0.52% | 113.1만 |
|---|
| 2026.03.06 | ₩1,274 | ₩1,308 | ₩1,254 | ₩1,284 | +0.73% | 114.1만 |
|---|
| 2026.03.05 | ₩1,348 | ₩1,401 | ₩1,268 | ₩1,282 | -4.85% | 87.2만 |
|---|
| 2026.03.04 | ₩1,348 | ₩1,401 | ₩1,335 | ₩1,361 | +0.99% | 120.2만 |
|---|
| 2026.03.03 | ₩1,241 | ₩1,335 | ₩1,228 | ₩1,325 | +6.77% | 152.2만 |
|---|
| 2026.03.02 | ₩1,217 | ₩1,321 | ₩1,201 | ₩1,246 | +2.41% | 151.6만 |
|---|
| 2026.02.27 | ₩1,468 | ₩1,468 | ₩1,188 | ₩1,268 | -13.64% | 402.4만 |
|---|
| 2026.02.26 | ₩1,708 | ₩1,748 | ₩1,641 | ₩1,655 | -3.12% | 98만 |
|---|
| 2026.02.25 | ₩1,655 | ₩1,722 | ₩1,621 | ₩1,695 | +2.42% | 56.8만 |
|---|
| 2026.02.24 | ₩1,668 | ₩1,762 | ₩1,648 | ₩1,655 | -0.80% | 48.7만 |
|---|
| 2026.02.23 | ₩1,748 | ₩1,775 | ₩1,628 | ₩1,655 | -5.34% | 51.8만 |
|---|
| 2026.02.20 | ₩1,708 | ₩1,815 | ₩1,681 | ₩1,735 | +1.56% | 72.3만 |
|---|
| 2026.02.19 | ₩1,575 | ₩1,748 | ₩1,561 | ₩1,722 | +9.32% | 101.6만 |
|---|
| 2026.02.18 | ₩1,628 | ₩1,655 | ₩1,568 | ₩1,575 | -3.28% | 49.7만 |
|---|
| 2026.02.17 | ₩1,695 | ₩1,708 | ₩1,601 | ₩1,628 | -3.94% | 44.4만 |
|---|
| 2026.02.13 | ₩1,655 | ₩1,722 | ₩1,601 | ₩1,708 | +3.23% | 72.7만 |
|---|
| 2026.02.12 | ₩1,735 | ₩1,788 | ₩1,615 | ₩1,628 | -6.15% | 42.8만 |
|---|
| 2026.02.11 | ₩1,882 | ₩1,882 | ₩1,681 | ₩1,695 | -9.93% | 59.8만 |
|---|
| 2026.02.10 | ₩1,842 | ₩1,882 | ₩1,808 | ₩1,868 | +1.45% | 68.8만 |
|---|
| 2026.02.09 | ₩1,842 | ₩1,851 | ₩1,775 | ₩1,842 | 0.00% | 33.2만 |
|---|
| 2026.02.06 | ₩1,882 | ₩1,922 | ₩1,842 | ₩1,842 | -2.13% | 39.7만 |
|---|
| 2026.02.05 | ₩1,935 | ₩1,935 | ₩1,820 | ₩1,855 | -4.14% | 75.6만 |
|---|
| 2026.02.04 | ₩1,868 | ₩1,935 | ₩1,802 | ₩1,935 | +3.57% | 82.8만 |
|---|
| 2026.02.03 | ₩1,935 | ₩1,935 | ₩1,735 | ₩1,855 | -4.14% | 89.1만 |
|---|
| 2026.02.02 | ₩1,922 | ₩1,975 | ₩1,895 | ₩1,935 | +0.69% | 44.8만 |
|---|
| 2026.01.30 | ₩1,908 | ₩1,955 | ₩1,882 | ₩1,935 | +1.40% | 37만 |
|---|
| 2026.01.29 | ₩1,948 | ₩1,948 | ₩1,895 | ₩1,935 | -0.68% | 49.3만 |
|---|
| 2026.01.28 | ₩1,988 | ₩2,015 | ₩1,928 | ₩1,948 | -2.01% | 35.2만 |
|---|
| 2026.01.27 | ₩2,015 | ₩2,015 | ₩1,962 | ₩2,002 | -0.66% | 38.3만 |
|---|
| 2026.01.26 | ₩1,975 | ₩2,028 | ₩1,975 | ₩2,028 | +2.70% | 30.9만 |
|---|
| 2026.01.23 | ₩1,962 | ₩1,988 | ₩1,948 | ₩1,975 | +0.68% | 23.6만 |
|---|
| 2026.01.22 | ₩1,948 | ₩2,002 | ₩1,922 | ₩1,948 | 0.00% | 41.6만 |
|---|
| 2026.01.21 | ₩1,868 | ₩1,948 | ₩1,868 | ₩1,935 | +3.57% | 41.1만 |
|---|
| 2026.01.20 | ₩1,868 | ₩1,922 | ₩1,842 | ₩1,855 | -0.71% | 53.4만 |
|---|
| 2026.01.16 | ₩1,895 | ₩1,908 | ₩1,855 | ₩1,882 | -0.70% | 33.8만 |
|---|
| 2026.01.15 | ₩1,895 | ₩1,935 | ₩1,855 | ₩1,895 | 0.00% | 50.5만 |
|---|
| 2026.01.14 | ₩1,882 | ₩1,922 | ₩1,855 | ₩1,868 | -0.71% | 32.3만 |
|---|
| 2026.01.13 | ₩1,895 | ₩1,895 | ₩1,842 | ₩1,882 | -0.70% | 37.1만 |
|---|
| 2026.01.12 | ₩1,868 | ₩1,888 | ₩1,855 | ₩1,868 | 0.00% | 30.4만 |
|---|
| 2026.01.09 | ₩1,895 | ₩1,922 | ₩1,870 | ₩1,895 | 0.00% | 28.9만 |
|---|
| 2026.01.08 | ₩1,935 | ₩1,962 | ₩1,895 | ₩1,895 | -2.07% | 37.3만 |
|---|
| 2026.01.07 | ₩1,908 | ₩1,962 | ₩1,902 | ₩1,962 | +2.80% | 33.1만 |
|---|
| 2026.01.06 | ₩1,935 | ₩1,962 | ₩1,888 | ₩1,895 | -2.07% | 39.8만 |
|---|
| 2026.01.05 | ₩1,962 | ₩2,015 | ₩1,928 | ₩1,948 | -0.68% | 66.8만 |
|---|
| 2026.01.02 | ₩2,002 | ₩2,042 | ₩1,908 | ₩1,935 | -3.33% | 69.9만 |
|---|
| 2025.12.31 | ₩1,988 | ₩2,042 | ₩1,988 | ₩2,015 | +1.34% | 62.8만 |
|---|
| 2025.12.30 | ₩2,028 | ₩2,055 | ₩2,002 | ₩2,002 | -1.32% | 65.9만 |
|---|
| 2025.12.29 | ₩2,069 | ₩2,082 | ₩2,042 | ₩2,055 | -0.65% | 44.4만 |
|---|
| 2025.12.26 | ₩2,028 | ₩2,095 | ₩2,028 | ₩2,069 | +1.97% | 47.3만 |
|---|
| 2025.12.24 | ₩1,962 | ₩2,069 | ₩1,962 | ₩2,042 | +4.08% | 43만 |
|---|
| 2025.12.23 | ₩1,975 | ₩2,002 | ₩1,928 | ₩1,948 | -1.35% | 56.3만 |
|---|
| 2025.12.22 | ₩1,935 | ₩2,035 | ₩1,935 | ₩2,015 | +4.14% | 39.4만 |
|---|
| 2025.12.19 | ₩2,055 | ₩2,062 | ₩1,915 | ₩1,935 | -5.84% | 130.6만 |
|---|
| 2025.12.18 | ₩2,069 | ₩2,115 | ₩2,042 | ₩2,042 | -1.29% | 48.9만 |
|---|
| 2025.12.17 | ₩2,069 | ₩2,109 | ₩2,042 | ₩2,055 | -0.65% | 47.3만 |
|---|
| 2025.12.16 | ₩2,028 | ₩2,115 | ₩1,895 | ₩2,082 | +2.63% | 86.6만 |
|---|
| 2025.12.15 | ₩2,162 | ₩2,175 | ₩2,015 | ₩2,055 | -4.94% | 57만 |
|---|
| 2025.12.12 | ₩2,242 | ₩2,242 | ₩2,149 | ₩2,149 | -4.17% | 53.2만 |
|---|
| 2025.12.11 | ₩2,082 | ₩2,249 | ₩2,052 | ₩2,242 | +7.69% | 48.4만 |
|---|
| 2025.12.10 | ₩2,149 | ₩2,209 | ₩2,028 | ₩2,082 | -3.11% | 152만 |
|---|
| 2025.12.09 | ₩2,095 | ₩2,189 | ₩2,095 | ₩2,162 | +3.18% | 30.8만 |
|---|
| 2025.12.08 | ₩2,135 | ₩2,189 | ₩2,095 | ₩2,135 | 0.00% | 24만 |
|---|
| 2025.12.05 | ₩2,162 | ₩2,229 | ₩2,115 | ₩2,135 | -1.23% | 32.7만 |
|---|
| 2025.12.04 | ₩2,135 | ₩2,175 | ₩2,129 | ₩2,162 | +1.25% | 27.5만 |
|---|
| 2025.12.03 | ₩2,082 | ₩2,162 | ₩2,069 | ₩2,162 | +3.85% | 26.3만 |
|---|
| 2025.12.02 | ₩2,055 | ₩2,109 | ₩2,002 | ₩2,069 | +0.65% | 46.2만 |
|---|
| 2025.12.01 | ₩2,042 | ₩2,069 | ₩1,995 | ₩2,002 | -1.96% | 32.1만 |
|---|
| 2025.11.28 | ₩2,028 | ₩2,082 | ₩2,028 | ₩2,069 | +1.97% | 25.2만 |
|---|
| 2025.11.26 | ₩2,042 | ₩2,052 | ₩2,008 | ₩2,028 | -0.65% | 32.1만 |
|---|
| 2025.11.25 | ₩1,922 | ₩2,042 | ₩1,920 | ₩2,028 | +5.56% | 37만 |
|---|
| 2025.11.24 | ₩1,948 | ₩1,968 | ₩1,895 | ₩1,935 | -0.68% | 36.3만 |
|---|
| 2025.11.21 | ₩1,908 | ₩2,002 | ₩1,900 | ₩1,935 | +1.40% | 59.7만 |
|---|
| 2025.11.20 | ₩2,002 | ₩2,039 | ₩1,922 | ₩1,922 | -4.00% | 42.6만 |
|---|
| 2025.11.19 | ₩1,948 | ₩2,002 | ₩1,948 | ₩1,962 | +0.68% | 38.7만 |
|---|
| 2025.11.18 | ₩1,975 | ₩2,022 | ₩1,935 | ₩1,975 | 0.00% | 51.9만 |
|---|
| 2025.11.17 | ₩2,015 | ₩2,075 | ₩1,935 | ₩1,988 | -1.32% | 73.2만 |
|---|
| 2025.11.14 | ₩1,922 | ₩2,042 | ₩1,868 | ₩2,028 | +5.56% | 90.1만 |
|---|
| 2025.11.13 | ₩1,868 | ₩1,988 | ₩1,868 | ₩1,895 | +1.43% | 29.3만 |
|---|
| 2025.11.12 | ₩1,935 | ₩1,972 | ₩1,868 | ₩1,868 | -3.45% | 34.5만 |
|---|
| 2025.11.11 | ₩1,802 | ₩1,948 | ₩1,775 | ₩1,908 | +5.93% | 63.7만 |
|---|
| 2025.11.10 | ₩1,895 | ₩1,908 | ₩1,815 | ₩1,815 | -4.23% | 33.8만 |
|---|
| 2025.11.07 | ₩2,002 | ₩2,002 | ₩1,802 | ₩1,828 | -8.67% | 71.8만 |
|---|
| 2025.11.06 | ₩2,162 | ₩2,174 | ₩2,002 | ₩2,095 | -3.09% | 98.4만 |
|---|
| 2025.11.05 | ₩2,122 | ₩2,175 | ₩2,095 | ₩2,162 | +1.89% | 29.8만 |
|---|
| 2025.11.04 | ₩2,135 | ₩2,175 | ₩2,095 | ₩2,109 | -1.25% | 52.4만 |
|---|
| 2025.11.03 | ₩2,175 | ₩2,215 | ₩2,122 | ₩2,149 | -1.23% | 41.4만 |
|---|
| 2025.10.31 | ₩2,122 | ₩2,175 | ₩2,109 | ₩2,175 | +2.52% | 37.5만 |
|---|
| 2025.10.30 | ₩2,135 | ₩2,155 | ₩2,109 | ₩2,122 | -0.62% | 50.7만 |
|---|
| 2025.10.29 | ₩2,242 | ₩2,255 | ₩2,135 | ₩2,162 | -3.57% | 38.8만 |
|---|
| 2025.10.28 | ₩2,282 | ₩2,309 | ₩2,229 | ₩2,255 | -1.17% | 18.9만 |
|---|
| 2025.10.27 | ₩2,349 | ₩2,349 | ₩2,255 | ₩2,282 | -2.84% | 32.9만 |
|---|
| 2025.10.24 | ₩2,255 | ₩2,329 | ₩2,255 | ₩2,309 | +2.37% | 42.9만 |
|---|
| 2025.10.23 | ₩2,229 | ₩2,255 | ₩2,175 | ₩2,242 | +0.60% | 29만 |
|---|
| 2025.10.22 | ₩2,242 | ₩2,269 | ₩2,202 | ₩2,242 | 0.00% | 33.9만 |
|---|
| 2025.10.21 | ₩2,215 | ₩2,269 | ₩2,197 | ₩2,255 | +1.81% | 30.7만 |
|---|
| 2025.10.20 | ₩2,189 | ₩2,255 | ₩2,189 | ₩2,215 | +1.22% | 38.8만 |
|---|
| 2025.10.17 | ₩2,202 | ₩2,242 | ₩2,175 | ₩2,175 | -1.21% | 29.9만 |
|---|
| 2025.10.16 | ₩2,295 | ₩2,295 | ₩2,215 | ₩2,229 | -2.91% | 33만 |
|---|
| 2025.10.15 | ₩2,282 | ₩2,333 | ₩2,235 | ₩2,269 | -0.58% | 30만 |
|---|
| 2025.10.14 | ₩2,215 | ₩2,329 | ₩2,202 | ₩2,282 | +3.01% | 33.9만 |
|---|
| 2025.10.13 | ₩2,202 | ₩2,269 | ₩2,187 | ₩2,255 | +2.42% | 62.1만 |
|---|
| 2025.10.10 | ₩2,349 | ₩2,362 | ₩2,162 | ₩2,189 | -6.82% | 76만 |
|---|