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 | ₩3,077 | ₩3,278 | ₩3,077 | ₩3,211 | +4.35% | 44.4만 |
| 2026.10.08 | ₩3,037 | ₩3,097 | ₩3,025 | ₩3,077 | +1.32% | 45.7만 |
| 2026.10.07 | ₩2,957 | ₩3,084 | ₩2,957 | ₩3,037 | +2.71% | 25.6만 |
| 2026.10.06 | ₩3,158 | ₩3,198 | ₩2,961 | ₩2,984 | -5.51% | 29.8만 |
| 2026.10.05 | ₩3,011 | ₩3,184 | ₩2,990 | ₩3,144 | +4.44% | 51.4만 |
| 2026.10.02 | ₩3,171 | ₩3,211 | ₩2,984 | ₩3,011 | -5.06% | 31.7만 |
| 2026.10.01 | ₩3,024 | ₩3,198 | ₩3,024 | ₩3,171 | +4.87% | 58.8만 |
| 2026.09.30 | ₩2,997 | ₩3,064 | ₩2,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,011 |
| +0.45% |
| 45.9만 |
| 2026.09.29 | ₩2,850 | ₩3,017 | ₩2,850 | ₩2,997 | +5.16% | 70.5만 |
|---|
| 2026.09.28 | ₩2,917 | ₩2,944 | ₩2,743 | ₩2,877 | -1.38% | 112.5만 |
|---|
| 2026.09.25 | ₩3,011 | ₩3,057 | ₩2,930 | ₩2,957 | -1.78% | 66.7만 |
|---|
| 2026.09.24 | ₩3,131 | ₩3,131 | ₩3,004 | ₩3,024 | -3.42% | 39.7만 |
|---|
| 2026.09.23 | ₩3,144 | ₩3,205 | ₩3,091 | ₩3,144 | 0.00% | 42.6만 |
|---|
| 2026.09.22 | ₩3,104 | ₩3,144 | ₩3,057 | ₩3,144 | +1.29% | 36.6만 |
|---|
| 2026.09.21 | ₩3,011 | ₩3,118 | ₩3,002 | ₩3,104 | +3.11% | 44.4만 |
|---|
| 2026.09.18 | ₩3,131 | ₩3,131 | ₩2,957 | ₩2,997 | -4.27% | 77만 |
|---|
| 2026.09.17 | ₩3,077 | ₩3,144 | ₩3,064 | ₩3,131 | +1.74% | 36.8만 |
|---|
| 2026.09.16 | ₩3,064 | ₩3,144 | ₩2,997 | ₩3,077 | +0.44% | 62.3만 |
|---|
| 2026.09.15 | ₩3,044 | ₩3,238 | ₩3,031 | ₩3,091 | +1.54% | 89.1만 |
|---|
| 2026.09.14 | ₩2,770 | ₩3,064 | ₩2,730 | ₩3,051 | +10.14% | 80.3만 |
|---|
| 2026.09.11 | ₩2,984 | ₩3,037 | ₩2,863 | ₩2,890 | -3.14% | 71.2만 |
|---|
| 2026.09.10 | ₩3,011 | ₩3,077 | ₩2,970 | ₩2,970 | -1.33% | 34.6만 |
|---|
| 2026.09.09 | ₩3,158 | ₩3,184 | ₩3,044 | ₩3,064 | -2.97% | 41.9만 |
|---|
| 2026.09.08 | ₩3,144 | ₩3,211 | ₩3,118 | ₩3,171 | +0.85% | 43.4만 |
|---|
| 2026.09.04 | ₩3,251 | ₩3,271 | ₩3,104 | ₩3,184 | -2.06% | 60.5만 |
|---|
| 2026.09.03 | ₩3,318 | ₩3,405 | ₩3,231 | ₩3,251 | -2.02% | 52.7만 |
|---|
| 2026.09.02 | ₩3,265 | ₩3,318 | ₩3,184 | ₩3,292 | +0.82% | 56.8만 |
|---|
| 2026.09.01 | ₩3,345 | ₩3,439 | ₩3,278 | ₩3,332 | -0.40% | 48.3만 |
|---|
| 2026.08.31 | ₩3,439 | ₩3,486 | ₩3,345 | ₩3,372 | -1.95% | 38.1만 |
|---|
| 2026.08.28 | ₩3,452 | ₩3,586 | ₩3,399 | ₩3,452 | 0.00% | 55만 |
|---|
| 2026.08.27 | ₩3,465 | ₩3,519 | ₩3,399 | ₩3,425 | -1.16% | 46.1만 |
|---|
| 2026.08.26 | ₩3,506 | ₩3,593 | ₩3,378 | ₩3,412 | -2.67% | 60.6만 |
|---|
| 2026.08.25 | ₩3,626 | ₩3,686 | ₩3,453 | ₩3,506 | -3.32% | 74.3만 |
|---|
| 2026.08.24 | ₩3,492 | ₩3,720 | ₩3,412 | ₩3,639 | +4.21% | 92만 |
|---|
| 2026.08.21 | ₩3,412 | ₩3,619 | ₩3,358 | ₩3,532 | +3.53% | 105.9만 |
|---|
| 2026.08.20 | ₩3,158 | ₩3,439 | ₩3,107 | ₩3,345 | +5.93% | 80.5만 |
|---|
| 2026.08.19 | ₩3,077 | ₩3,332 | ₩3,077 | ₩3,265 | +6.09% | 78.1만 |
|---|
| 2026.08.18 | ₩3,024 | ₩3,191 | ₩3,024 | ₩3,131 | +3.54% | 90.5만 |
|---|
| 2026.08.17 | ₩3,077 | ₩3,251 | ₩2,990 | ₩3,037 | -1.30% | 91.2만 |
|---|
| 2026.08.14 | ₩2,970 | ₩3,144 | ₩2,837 | ₩3,077 | +3.60% | 125.7만 |
|---|
| 2026.08.13 | ₩3,024 | ₩3,044 | ₩2,877 | ₩2,970 | -1.77% | 195.3만 |
|---|
| 2026.08.12 | ₩3,158 | ₩3,191 | ₩2,944 | ₩2,970 | -5.93% | 102.9만 |
|---|
| 2026.08.11 | ₩3,178 | ₩3,318 | ₩2,703 | ₩3,091 | -2.74% | 211.9만 |
|---|
| 2026.08.10 | ₩3,680 | ₩3,760 | ₩3,278 | ₩3,305 | -10.18% | 252.9만 |
|---|
| 2026.08.07 | ₩2,903 | ₩3,746 | ₩2,877 | ₩3,599 | +23.96% | 589.4만 |
|---|
| 2026.08.06 | ₩2,676 | ₩2,716 | ₩2,556 | ₩2,649 | -1.00% | 79만 |
|---|
| 2026.08.05 | ₩2,609 | ₩2,716 | ₩2,542 | ₩2,703 | +3.59% | 58.3만 |
|---|
| 2026.08.04 | ₩2,475 | ₩2,622 | ₩2,462 | ₩2,582 | +4.32% | 104.8만 |
|---|
| 2026.08.03 | ₩2,481 | ₩2,522 | ₩2,449 | ₩2,475 | -0.22% | 45.6만 |
|---|
| 2026.07.31 | ₩2,475 | ₩2,515 | ₩2,342 | ₩2,435 | -1.62% | 43.9만 |
|---|
| 2026.07.30 | ₩2,422 | ₩2,536 | ₩2,408 | ₩2,475 | +2.21% | 78만 |
|---|
| 2026.07.29 | ₩2,382 | ₩2,501 | ₩2,382 | ₩2,408 | +1.12% | 54.4만 |
|---|
| 2026.07.28 | ₩2,408 | ₩2,455 | ₩2,348 | ₩2,395 | -0.56% | 64.3만 |
|---|
| 2026.07.27 | ₩2,315 | ₩2,442 | ₩2,315 | ₩2,422 | +4.62% | 47.7만 |
|---|
| 2026.07.24 | ₩2,342 | ₩2,415 | ₩2,301 | ₩2,301 | -1.71% | 65.8만 |
|---|
| 2026.07.23 | ₩2,328 | ₩2,382 | ₩2,301 | ₩2,328 | 0.00% | 51.4만 |
|---|
| 2026.07.22 | ₩2,395 | ₩2,395 | ₩2,251 | ₩2,342 | -2.23% | 119.6만 |
|---|
| 2026.07.21 | ₩2,395 | ₩2,428 | ₩2,342 | ₩2,382 | -0.56% | 67.4만 |
|---|
| 2026.07.20 | ₩2,449 | ₩2,455 | ₩2,342 | ₩2,382 | -2.73% | 75.1만 |
|---|
| 2026.07.17 | ₩2,382 | ₩2,462 | ₩2,342 | ₩2,449 | +2.81% | 61.7만 |
|---|
| 2026.07.16 | ₩2,328 | ₩2,442 | ₩2,288 | ₩2,422 | +4.02% | 65.8만 |
|---|
| 2026.07.15 | ₩2,422 | ₩2,509 | ₩2,355 | ₩2,355 | -2.76% | 60.7만 |
|---|
| 2026.07.14 | ₩2,382 | ₩2,515 | ₩2,355 | ₩2,422 | +1.69% | 96.4만 |
|---|
| 2026.07.13 | ₩2,569 | ₩2,614 | ₩2,342 | ₩2,395 | -6.77% | 119.9만 |
|---|
| 2026.07.10 | ₩2,636 | ₩2,703 | ₩2,509 | ₩2,529 | -4.06% | 136.5만 |
|---|
| 2026.07.09 | ₩2,542 | ₩2,616 | ₩2,435 | ₩2,609 | +2.63% | 174.7만 |
|---|
| 2026.07.08 | ₩2,275 | ₩2,569 | ₩2,275 | ₩2,515 | +10.59% | 215.7만 |
|---|
| 2026.07.07 | ₩2,489 | ₩2,502 | ₩2,268 | ₩2,288 | -8.06% | 123.8만 |
|---|
| 2026.07.06 | ₩2,234 | ₩2,529 | ₩2,208 | ₩2,489 | +11.38% | 221.5만 |
|---|
| 2026.07.02 | ₩2,342 | ₩2,395 | ₩2,248 | ₩2,275 | -2.86% | 80.4만 |
|---|
| 2026.07.01 | ₩2,395 | ₩2,408 | ₩2,328 | ₩2,355 | -1.68% | 84.1만 |
|---|
| 2026.06.30 | ₩2,328 | ₩2,395 | ₩2,261 | ₩2,395 | +2.87% | 113.5만 |
|---|
| 2026.06.29 | ₩2,248 | ₩2,395 | ₩2,174 | ₩2,355 | +4.76% | 276.7만 |
|---|
| 2026.06.26 | ₩1,860 | ₩2,181 | ₩1,860 | ₩2,168 | +16.55% | 692.5만 |
|---|
| 2026.06.25 | ₩2,034 | ₩2,061 | ₩1,826 | ₩1,887 | -7.24% | 239.6만 |
|---|
| 2026.06.24 | ₩2,087 | ₩2,154 | ₩1,982 | ₩1,994 | -4.49% | 131만 |
|---|
| 2026.06.23 | ₩2,127 | ₩2,234 | ₩1,967 | ₩2,087 | -1.89% | 252.3만 |
|---|
| 2026.06.22 | ₩2,161 | ₩2,355 | ₩2,061 | ₩2,194 | +1.55% | 606.8만 |
|---|
| 2026.06.18 | ₩1,686 | ₩2,141 | ₩1,646 | ₩2,087 | +23.81% | 1252.9만 |
|---|
| 2026.06.17 | ₩1,686 | ₩1,686 | ₩1,579 | ₩1,606 | -4.76% | 57.6만 |
|---|
| 2026.06.16 | ₩1,726 | ₩1,753 | ₩1,659 | ₩1,686 | -2.33% | 108.7만 |
|---|
| 2026.06.15 | ₩1,699 | ₩1,780 | ₩1,686 | ₩1,753 | +3.15% | 70.2만 |
|---|
| 2026.06.12 | ₩1,699 | ₩1,753 | ₩1,659 | ₩1,686 | -0.79% | 45.5만 |
|---|
| 2026.06.11 | ₩1,699 | ₩1,820 | ₩1,666 | ₩1,713 | +0.79% | 93.7만 |
|---|
| 2026.06.10 | ₩1,579 | ₩1,693 | ₩1,565 | ₩1,673 | +5.93% | 60.3만 |
|---|
| 2026.06.09 | ₩1,579 | ₩1,632 | ₩1,579 | ₩1,592 | +0.85% | 238.9만 |
|---|
| 2026.06.08 | ₩1,565 | ₩1,592 | ₩1,559 | ₩1,579 | +0.85% | 157.2만 |
|---|
| 2026.06.05 | ₩1,539 | ₩1,565 | ₩1,512 | ₩1,539 | 0.00% | 171.7만 |
|---|
| 2026.06.04 | ₩1,552 | ₩1,592 | ₩1,525 | ₩1,539 | -0.86% | 270.4만 |
|---|
| 2026.06.03 | ₩1,579 | ₩1,579 | ₩1,539 | ₩1,552 | -1.69% | 49.7만 |
|---|
| 2026.06.02 | ₩1,565 | ₩1,579 | ₩1,552 | ₩1,579 | +0.85% | 28.1만 |
|---|
| 2026.06.01 | ₩1,539 | ₩1,579 | ₩1,539 | ₩1,565 | +1.74% | 39.7만 |
|---|
| 2026.05.29 | ₩1,539 | ₩1,579 | ₩1,539 | ₩1,565 | +1.74% | 71.9만 |
|---|
| 2026.05.28 | ₩1,552 | ₩1,552 | ₩1,525 | ₩1,552 | 0.00% | 34.7만 |
|---|
| 2026.05.27 | ₩1,539 | ₩1,565 | ₩1,512 | ₩1,525 | -0.87% | 69.6만 |
|---|
| 2026.05.26 | ₩1,525 | ₩1,545 | ₩1,517 | ₩1,539 | +0.88% | 50.8만 |
|---|
| 2026.05.22 | ₩1,525 | ₩1,552 | ₩1,519 | ₩1,525 | 0.00% | 54.2만 |
|---|
| 2026.05.21 | ₩1,525 | ₩1,525 | ₩1,499 | ₩1,512 | -0.88% | 48.7만 |
|---|
| 2026.05.20 | ₩1,512 | ₩1,532 | ₩1,505 | ₩1,525 | +0.88% | 38.2만 |
|---|
| 2026.05.19 | ₩1,512 | ₩1,539 | ₩1,505 | ₩1,512 | 0.00% | 47.7만 |
|---|
| 2026.05.18 | ₩1,525 | ₩1,545 | ₩1,512 | ₩1,539 | +0.88% | 60.9만 |
|---|
| 2026.05.15 | ₩1,499 | ₩1,539 | ₩1,485 | ₩1,525 | +1.79% | 49.6만 |
|---|
| 2026.05.14 | ₩1,552 | ₩1,565 | ₩1,458 | ₩1,525 | -1.72% | 98.6만 |
|---|
| 2026.05.13 | ₩1,485 | ₩1,592 | ₩1,432 | ₩1,525 | +2.70% | 269.9만 |
|---|
| 2026.05.12 | ₩1,301 | ₩1,325 | ₩1,236 | ₩1,293 | -0.62% | 68.6만 |
|---|
| 2026.05.11 | ₩1,351 | ₩1,378 | ₩1,272 | ₩1,303 | -3.56% | 58.8만 |
|---|
| 2026.05.08 | ₩1,418 | ₩1,418 | ₩1,325 | ₩1,371 | -3.30% | 55.1만 |
|---|
| 2026.05.07 | ₩1,472 | ₩1,512 | ₩1,418 | ₩1,485 | +0.91% | 48.1만 |
|---|
| 2026.05.06 | ₩1,499 | ₩1,499 | ₩1,405 | ₩1,472 | -1.79% | 95.2만 |
|---|
| 2026.05.05 | ₩1,499 | ₩1,539 | ₩1,458 | ₩1,485 | -0.89% | 71.9만 |
|---|
| 2026.05.04 | ₩1,499 | ₩1,545 | ₩1,452 | ₩1,499 | 0.00% | 35.3만 |
|---|
| 2026.05.01 | ₩1,365 | ₩1,512 | ₩1,351 | ₩1,499 | +9.80% | 44.2만 |
|---|
| 2026.04.30 | ₩1,378 | ₩1,392 | ₩1,351 | ₩1,365 | -0.97% | 44.6만 |
|---|
| 2026.04.29 | ₩1,351 | ₩1,405 | ₩1,321 | ₩1,405 | +3.96% | 49.8만 |
|---|
| 2026.04.28 | ₩1,264 | ₩1,392 | ₩1,264 | ₩1,365 | +7.94% | 66.9만 |
|---|
| 2026.04.27 | ₩1,220 | ₩1,295 | ₩1,179 | ₩1,286 | +5.37% | 50.9만 |
|---|
| 2026.04.24 | ₩1,124 | ₩1,240 | ₩1,124 | ₩1,236 | +10.00% | 54.1만 |
|---|
| 2026.04.23 | ₩1,164 | ₩1,187 | ₩1,101 | ₩1,171 | +0.57% | 88.5만 |
|---|
| 2026.04.22 | ₩1,164 | ₩1,175 | ₩1,133 | ₩1,172 | +0.69% | 40.6만 |
|---|
| 2026.04.21 | ₩1,188 | ₩1,218 | ₩1,141 | ₩1,167 | -1.80% | 48.2만 |
|---|
| 2026.04.20 | ₩1,165 | ₩1,210 | ₩1,140 | ₩1,203 | +3.21% | 41.6만 |
|---|
| 2026.04.17 | ₩1,231 | ₩1,238 | ₩1,183 | ₩1,194 | -3.04% | 84.3만 |
|---|
| 2026.04.16 | ₩1,175 | ₩1,222 | ₩1,151 | ₩1,222 | +3.99% | 44.1만 |
|---|
| 2026.04.15 | ₩1,163 | ₩1,204 | ₩1,149 | ₩1,191 | +2.42% | 44.9만 |
|---|
| 2026.04.14 | ₩1,147 | ₩1,204 | ₩1,136 | ₩1,164 | +1.52% | 68.1만 |
|---|
| 2026.04.13 | ₩1,077 | ₩1,177 | ₩1,020 | ₩1,156 | +7.33% | 67.5만 |
|---|
| 2026.04.10 | ₩1,065 | ₩1,072 | ₩1,025 | ₩1,044 | -2.01% | 37.7만 |
|---|
| 2026.04.09 | ₩1,057 | ₩1,070 | ₩1,017 | ₩1,052 | -0.51% | 58.4만 |
|---|
| 2026.04.08 | ₩1,100 | ₩1,131 | ₩1,058 | ₩1,068 | -2.92% | 60.6만 |
|---|
| 2026.04.07 | ₩1,120 | ₩1,135 | ₩1,061 | ₩1,109 | -0.96% | 58.5만 |
|---|
| 2026.04.06 | ₩1,200 | ₩1,214 | ₩1,137 | ₩1,137 | -5.24% | 64.1만 |
|---|
| 2026.04.02 | ₩1,152 | ₩1,211 | ₩1,108 | ₩1,206 | +4.65% | 48.7만 |
|---|
| 2026.04.01 | ₩1,152 | ₩1,223 | ₩1,132 | ₩1,167 | +1.28% | 79.5만 |
|---|
| 2026.03.31 | ₩1,112 | ₩1,206 | ₩1,072 | ₩1,164 | +4.69% | 104.3만 |
|---|
| 2026.03.30 | ₩1,084 | ₩1,121 | ₩1,030 | ₩1,103 | +1.73% | 83.7만 |
|---|
| 2026.03.27 | ₩1,148 | ₩1,230 | ₩1,058 | ₩1,085 | -5.48% | 90.9만 |
|---|
| 2026.03.26 | ₩1,094 | ₩1,187 | ₩1,072 | ₩1,131 | +3.30% | 76.4만 |
|---|
| 2026.03.25 | ₩1,129 | ₩1,164 | ₩1,097 | ₩1,111 | -1.66% | 63.8만 |
|---|
| 2026.03.24 | ₩1,211 | ₩1,211 | ₩1,093 | ₩1,096 | -9.50% | 93.6만 |
|---|
| 2026.03.23 | ₩1,129 | ₩1,242 | ₩1,093 | ₩1,222 | +8.18% | 101.7만 |
|---|
| 2026.03.20 | ₩1,089 | ₩1,175 | ₩1,017 | ₩1,117 | +2.58% | 174.1만 |
|---|
| 2026.03.19 | ₩1,044 | ₩1,104 | ₩1,006 | ₩1,089 | +4.36% | 184.4만 |
|---|
| 2026.03.18 | ₩977 | ₩1,042 | ₩925 | ₩1,026 | +5.07% | 124.8만 |
|---|
| 2026.03.17 | ₩1,041 | ₩1,064 | ₩985 | ₩999 | -3.98% | 123.6만 |
|---|
| 2026.03.16 | ₩1,108 | ₩1,108 | ₩1,041 | ₩1,041 | -6.04% | 81.3만 |
|---|
| 2026.03.13 | ₩1,124 | ₩1,124 | ₩1,060 | ₩1,081 | -3.81% | 83.5만 |
|---|
| 2026.03.12 | ₩1,111 | ₩1,164 | ₩1,066 | ₩1,090 | -1.81% | 156.2만 |
|---|
| 2026.03.11 | ₩1,161 | ₩1,218 | ₩1,097 | ₩1,104 | -4.95% | 133.9만 |
|---|
| 2026.03.10 | ₩1,244 | ₩1,271 | ₩1,151 | ₩1,164 | -6.45% | 80.6만 |
|---|
| 2026.03.09 | ₩1,278 | ₩1,330 | ₩1,227 | ₩1,271 | -0.52% | 113.1만 |
|---|
| 2026.03.06 | ₩1,278 | ₩1,311 | ₩1,258 | ₩1,287 | +0.73% | 114.1만 |
|---|
| 2026.03.05 | ₩1,351 | ₩1,405 | ₩1,271 | ₩1,286 | -4.85% | 87.2만 |
|---|
| 2026.03.04 | ₩1,351 | ₩1,405 | ₩1,338 | ₩1,365 | +0.99% | 120.2만 |
|---|
| 2026.03.03 | ₩1,244 | ₩1,338 | ₩1,231 | ₩1,329 | +6.77% | 152.2만 |
|---|
| 2026.03.02 | ₩1,220 | ₩1,325 | ₩1,204 | ₩1,250 | +2.41% | 151.6만 |
|---|
| 2026.02.27 | ₩1,472 | ₩1,472 | ₩1,191 | ₩1,271 | -13.64% | 402.4만 |
|---|
| 2026.02.26 | ₩1,713 | ₩1,753 | ₩1,646 | ₩1,659 | -3.12% | 98만 |
|---|
| 2026.02.25 | ₩1,659 | ₩1,726 | ₩1,626 | ₩1,699 | +2.42% | 56.8만 |
|---|
| 2026.02.24 | ₩1,673 | ₩1,766 | ₩1,652 | ₩1,659 | -0.80% | 48.7만 |
|---|
| 2026.02.23 | ₩1,753 | ₩1,780 | ₩1,632 | ₩1,659 | -5.34% | 51.8만 |
|---|
| 2026.02.20 | ₩1,713 | ₩1,820 | ₩1,686 | ₩1,739 | +1.56% | 72.3만 |
|---|
| 2026.02.19 | ₩1,579 | ₩1,753 | ₩1,565 | ₩1,726 | +9.32% | 101.6만 |
|---|
| 2026.02.18 | ₩1,632 | ₩1,659 | ₩1,572 | ₩1,579 | -3.28% | 49.7만 |
|---|
| 2026.02.17 | ₩1,699 | ₩1,713 | ₩1,606 | ₩1,632 | -3.94% | 44.4만 |
|---|
| 2026.02.13 | ₩1,659 | ₩1,726 | ₩1,606 | ₩1,713 | +3.23% | 72.7만 |
|---|
| 2026.02.12 | ₩1,739 | ₩1,793 | ₩1,619 | ₩1,632 | -6.15% | 42.8만 |
|---|
| 2026.02.11 | ₩1,887 | ₩1,887 | ₩1,686 | ₩1,699 | -9.93% | 59.8만 |
|---|
| 2026.02.10 | ₩1,846 | ₩1,887 | ₩1,813 | ₩1,873 | +1.45% | 68.8만 |
|---|
| 2026.02.09 | ₩1,846 | ₩1,856 | ₩1,780 | ₩1,846 | 0.00% | 33.2만 |
|---|
| 2026.02.06 | ₩1,887 | ₩1,927 | ₩1,846 | ₩1,846 | -2.13% | 39.7만 |
|---|
| 2026.02.05 | ₩1,940 | ₩1,940 | ₩1,825 | ₩1,860 | -4.14% | 75.6만 |
|---|
| 2026.02.04 | ₩1,873 | ₩1,940 | ₩1,806 | ₩1,940 | +3.57% | 82.8만 |
|---|
| 2026.02.03 | ₩1,940 | ₩1,940 | ₩1,739 | ₩1,860 | -4.14% | 89.1만 |
|---|
| 2026.02.02 | ₩1,927 | ₩1,980 | ₩1,900 | ₩1,940 | +0.69% | 44.8만 |
|---|
| 2026.01.30 | ₩1,913 | ₩1,960 | ₩1,887 | ₩1,940 | +1.40% | 37만 |
|---|
| 2026.01.29 | ₩1,953 | ₩1,953 | ₩1,900 | ₩1,940 | -0.68% | 49.3만 |
|---|
| 2026.01.28 | ₩1,994 | ₩2,020 | ₩1,933 | ₩1,953 | -2.01% | 35.2만 |
|---|
| 2026.01.27 | ₩2,020 | ₩2,020 | ₩1,967 | ₩2,007 | -0.66% | 38.3만 |
|---|
| 2026.01.26 | ₩1,980 | ₩2,034 | ₩1,980 | ₩2,034 | +2.70% | 30.9만 |
|---|
| 2026.01.23 | ₩1,967 | ₩1,994 | ₩1,953 | ₩1,980 | +0.68% | 23.6만 |
|---|
| 2026.01.22 | ₩1,953 | ₩2,007 | ₩1,927 | ₩1,953 | 0.00% | 41.6만 |
|---|
| 2026.01.21 | ₩1,873 | ₩1,953 | ₩1,873 | ₩1,940 | +3.57% | 41.1만 |
|---|
| 2026.01.20 | ₩1,873 | ₩1,927 | ₩1,846 | ₩1,860 | -0.71% | 53.4만 |
|---|
| 2026.01.16 | ₩1,900 | ₩1,913 | ₩1,860 | ₩1,887 | -0.70% | 33.8만 |
|---|
| 2026.01.15 | ₩1,900 | ₩1,940 | ₩1,860 | ₩1,900 | 0.00% | 50.5만 |
|---|
| 2026.01.14 | ₩1,887 | ₩1,927 | ₩1,860 | ₩1,873 | -0.71% | 32.3만 |
|---|
| 2026.01.13 | ₩1,900 | ₩1,900 | ₩1,846 | ₩1,887 | -0.70% | 37.1만 |
|---|
| 2026.01.12 | ₩1,873 | ₩1,893 | ₩1,860 | ₩1,873 | 0.00% | 30.4만 |
|---|
| 2026.01.09 | ₩1,900 | ₩1,927 | ₩1,875 | ₩1,900 | 0.00% | 28.9만 |
|---|
| 2026.01.08 | ₩1,940 | ₩1,967 | ₩1,900 | ₩1,900 | -2.07% | 37.3만 |
|---|
| 2026.01.07 | ₩1,913 | ₩1,967 | ₩1,907 | ₩1,967 | +2.80% | 33.1만 |
|---|
| 2026.01.06 | ₩1,940 | ₩1,967 | ₩1,893 | ₩1,900 | -2.07% | 39.8만 |
|---|
| 2026.01.05 | ₩1,967 | ₩2,020 | ₩1,933 | ₩1,953 | -0.68% | 66.8만 |
|---|
| 2026.01.02 | ₩2,007 | ₩2,047 | ₩1,913 | ₩1,940 | -3.33% | 69.9만 |
|---|
| 2025.12.31 | ₩1,994 | ₩2,047 | ₩1,994 | ₩2,020 | +1.34% | 62.8만 |
|---|
| 2025.12.30 | ₩2,034 | ₩2,061 | ₩2,007 | ₩2,007 | -1.32% | 65.9만 |
|---|
| 2025.12.29 | ₩2,074 | ₩2,087 | ₩2,047 | ₩2,061 | -0.65% | 44.4만 |
|---|
| 2025.12.26 | ₩2,034 | ₩2,101 | ₩2,034 | ₩2,074 | +1.97% | 47.3만 |
|---|
| 2025.12.24 | ₩1,967 | ₩2,074 | ₩1,967 | ₩2,047 | +4.08% | 43만 |
|---|
| 2025.12.23 | ₩1,980 | ₩2,007 | ₩1,933 | ₩1,953 | -1.35% | 56.3만 |
|---|
| 2025.12.22 | ₩1,940 | ₩2,040 | ₩1,940 | ₩2,020 | +4.14% | 39.4만 |
|---|
| 2025.12.19 | ₩2,061 | ₩2,067 | ₩1,920 | ₩1,940 | -5.84% | 130.6만 |
|---|
| 2025.12.18 | ₩2,074 | ₩2,121 | ₩2,047 | ₩2,047 | -1.29% | 48.9만 |
|---|
| 2025.12.17 | ₩2,074 | ₩2,114 | ₩2,047 | ₩2,061 | -0.65% | 47.3만 |
|---|
| 2025.12.16 | ₩2,034 | ₩2,121 | ₩1,900 | ₩2,087 | +2.63% | 86.6만 |
|---|
| 2025.12.15 | ₩2,168 | ₩2,181 | ₩2,020 | ₩2,061 | -4.94% | 57만 |
|---|
| 2025.12.12 | ₩2,248 | ₩2,248 | ₩2,154 | ₩2,154 | -4.17% | 53.2만 |
|---|
| 2025.12.11 | ₩2,087 | ₩2,255 | ₩2,058 | ₩2,248 | +7.69% | 48.4만 |
|---|
| 2025.12.10 | ₩2,154 | ₩2,214 | ₩2,034 | ₩2,087 | -3.11% | 152만 |
|---|
| 2025.12.09 | ₩2,101 | ₩2,194 | ₩2,101 | ₩2,168 | +3.18% | 30.8만 |
|---|
| 2025.12.08 | ₩2,141 | ₩2,194 | ₩2,101 | ₩2,141 | 0.00% | 24만 |
|---|
| 2025.12.05 | ₩2,168 | ₩2,234 | ₩2,121 | ₩2,141 | -1.23% | 32.7만 |
|---|
| 2025.12.04 | ₩2,141 | ₩2,181 | ₩2,134 | ₩2,168 | +1.25% | 27.5만 |
|---|
| 2025.12.03 | ₩2,087 | ₩2,168 | ₩2,074 | ₩2,168 | +3.85% | 26.3만 |
|---|
| 2025.12.02 | ₩2,061 | ₩2,114 | ₩2,007 | ₩2,074 | +0.65% | 46.2만 |
|---|
| 2025.12.01 | ₩2,047 | ₩2,074 | ₩2,000 | ₩2,007 | -1.96% | 32.1만 |
|---|
| 2025.11.28 | ₩2,034 | ₩2,087 | ₩2,034 | ₩2,074 | +1.97% | 25.2만 |
|---|
| 2025.11.26 | ₩2,047 | ₩2,058 | ₩2,014 | ₩2,034 | -0.65% | 32.1만 |
|---|
| 2025.11.25 | ₩1,927 | ₩2,047 | ₩1,925 | ₩2,034 | +5.56% | 37만 |
|---|
| 2025.11.24 | ₩1,953 | ₩1,974 | ₩1,900 | ₩1,940 | -0.68% | 36.3만 |
|---|
| 2025.11.21 | ₩1,913 | ₩2,007 | ₩1,905 | ₩1,940 | +1.40% | 59.7만 |
|---|
| 2025.11.20 | ₩2,007 | ₩2,044 | ₩1,927 | ₩1,927 | -4.00% | 42.6만 |
|---|
| 2025.11.19 | ₩1,953 | ₩2,007 | ₩1,953 | ₩1,967 | +0.68% | 38.7만 |
|---|
| 2025.11.18 | ₩1,980 | ₩2,027 | ₩1,940 | ₩1,980 | 0.00% | 51.9만 |
|---|
| 2025.11.17 | ₩2,020 | ₩2,081 | ₩1,940 | ₩1,994 | -1.32% | 73.2만 |
|---|
| 2025.11.14 | ₩1,927 | ₩2,047 | ₩1,873 | ₩2,034 | +5.56% | 90.1만 |
|---|
| 2025.11.13 | ₩1,873 | ₩1,994 | ₩1,873 | ₩1,900 | +1.43% | 29.3만 |
|---|
| 2025.11.12 | ₩1,940 | ₩1,978 | ₩1,873 | ₩1,873 | -3.45% | 34.5만 |
|---|
| 2025.11.11 | ₩1,806 | ₩1,953 | ₩1,780 | ₩1,913 | +5.93% | 63.7만 |
|---|
| 2025.11.10 | ₩1,900 | ₩1,913 | ₩1,820 | ₩1,820 | -4.23% | 33.8만 |
|---|
| 2025.11.07 | ₩2,007 | ₩2,007 | ₩1,806 | ₩1,833 | -8.67% | 71.8만 |
|---|
| 2025.11.06 | ₩2,168 | ₩2,180 | ₩2,007 | ₩2,101 | -3.09% | 98.4만 |
|---|
| 2025.11.05 | ₩2,127 | ₩2,181 | ₩2,101 | ₩2,168 | +1.89% | 29.8만 |
|---|
| 2025.11.04 | ₩2,141 | ₩2,181 | ₩2,101 | ₩2,114 | -1.25% | 52.4만 |
|---|
| 2025.11.03 | ₩2,181 | ₩2,221 | ₩2,127 | ₩2,154 | -1.23% | 41.4만 |
|---|
| 2025.10.31 | ₩2,127 | ₩2,181 | ₩2,114 | ₩2,181 | +2.52% | 37.5만 |
|---|
| 2025.10.30 | ₩2,141 | ₩2,161 | ₩2,114 | ₩2,127 | -0.62% | 50.7만 |
|---|
| 2025.10.29 | ₩2,248 | ₩2,261 | ₩2,141 | ₩2,168 | -3.57% | 38.8만 |
|---|
| 2025.10.28 | ₩2,288 | ₩2,315 | ₩2,234 | ₩2,261 | -1.17% | 18.9만 |
|---|
| 2025.10.27 | ₩2,355 | ₩2,355 | ₩2,261 | ₩2,288 | -2.84% | 32.9만 |
|---|
| 2025.10.24 | ₩2,261 | ₩2,335 | ₩2,261 | ₩2,315 | +2.37% | 42.9만 |
|---|
| 2025.10.23 | ₩2,234 | ₩2,261 | ₩2,181 | ₩2,248 | +0.60% | 29만 |
|---|
| 2025.10.22 | ₩2,248 | ₩2,275 | ₩2,208 | ₩2,248 | 0.00% | 33.9만 |
|---|
| 2025.10.21 | ₩2,221 | ₩2,275 | ₩2,202 | ₩2,261 | +1.81% | 30.7만 |
|---|
| 2025.10.20 | ₩2,194 | ₩2,261 | ₩2,194 | ₩2,221 | +1.22% | 38.8만 |
|---|
| 2025.10.17 | ₩2,208 | ₩2,248 | ₩2,181 | ₩2,181 | -1.21% | 29.9만 |
|---|
| 2025.10.16 | ₩2,301 | ₩2,301 | ₩2,221 | ₩2,234 | -2.91% | 33만 |
|---|
| 2025.10.15 | ₩2,288 | ₩2,339 | ₩2,241 | ₩2,275 | -0.58% | 30만 |
|---|
| 2025.10.14 | ₩2,221 | ₩2,335 | ₩2,208 | ₩2,288 | +3.01% | 33.9만 |
|---|
| 2025.10.13 | ₩2,208 | ₩2,275 | ₩2,193 | ₩2,261 | +2.42% | 62.1만 |
|---|
| 2025.10.10 | ₩2,355 | ₩2,368 | ₩2,168 | ₩2,194 | -6.82% | 76만 |
|---|