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 | ₩3,075 | ₩3,276 | ₩3,075 | ₩3,209 | +4.35% | 44.4만 |
| 2026.10.08 | ₩3,035 | ₩3,095 | ₩3,023 | ₩3,075 | +1.32% | 45.7만 |
| 2026.10.07 | ₩2,955 | ₩3,082 | ₩2,955 | ₩3,035 | +2.71% | 25.6만 |
| 2026.10.06 | ₩3,156 | ₩3,196 | ₩2,959 | ₩2,982 | -5.51% | 29.8만 |
| 2026.10.05 | ₩3,009 | ₩3,182 | ₩2,989 | ₩3,142 | +4.44% | 51.4만 |
| 2026.10.02 | ₩3,169 | ₩3,209 | ₩2,982 | ₩3,009 | -5.06% | 31.7만 |
| 2026.10.01 | ₩3,022 | ₩3,196 | ₩3,022 | ₩3,169 | +4.87% | 58.8만 |
| 2026.09.30 | ₩2,995 | ₩3,062 | ₩2,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,009 |
| +0.45% |
| 45.9만 |
| 2026.09.29 | ₩2,848 | ₩3,015 | ₩2,848 | ₩2,995 | +5.16% | 70.5만 |
|---|
| 2026.09.28 | ₩2,915 | ₩2,942 | ₩2,741 | ₩2,875 | -1.38% | 112.5만 |
|---|
| 2026.09.25 | ₩3,009 | ₩3,055 | ₩2,928 | ₩2,955 | -1.78% | 66.7만 |
|---|
| 2026.09.24 | ₩3,129 | ₩3,129 | ₩3,002 | ₩3,022 | -3.42% | 39.7만 |
|---|
| 2026.09.23 | ₩3,142 | ₩3,202 | ₩3,089 | ₩3,142 | 0.00% | 42.6만 |
|---|
| 2026.09.22 | ₩3,102 | ₩3,142 | ₩3,055 | ₩3,142 | +1.29% | 36.6만 |
|---|
| 2026.09.21 | ₩3,009 | ₩3,116 | ₩3,001 | ₩3,102 | +3.11% | 44.4만 |
|---|
| 2026.09.18 | ₩3,129 | ₩3,129 | ₩2,955 | ₩2,995 | -4.27% | 77만 |
|---|
| 2026.09.17 | ₩3,075 | ₩3,142 | ₩3,062 | ₩3,129 | +1.74% | 36.8만 |
|---|
| 2026.09.16 | ₩3,062 | ₩3,142 | ₩2,995 | ₩3,075 | +0.44% | 62.3만 |
|---|
| 2026.09.15 | ₩3,042 | ₩3,236 | ₩3,029 | ₩3,089 | +1.54% | 89.1만 |
|---|
| 2026.09.14 | ₩2,768 | ₩3,062 | ₩2,728 | ₩3,049 | +10.14% | 80.3만 |
|---|
| 2026.09.11 | ₩2,982 | ₩3,035 | ₩2,861 | ₩2,888 | -3.14% | 71.2만 |
|---|
| 2026.09.10 | ₩3,009 | ₩3,075 | ₩2,968 | ₩2,968 | -1.33% | 34.6만 |
|---|
| 2026.09.09 | ₩3,156 | ₩3,182 | ₩3,042 | ₩3,062 | -2.97% | 41.9만 |
|---|
| 2026.09.08 | ₩3,142 | ₩3,209 | ₩3,116 | ₩3,169 | +0.85% | 43.4만 |
|---|
| 2026.09.04 | ₩3,249 | ₩3,269 | ₩3,102 | ₩3,182 | -2.06% | 60.5만 |
|---|
| 2026.09.03 | ₩3,316 | ₩3,403 | ₩3,229 | ₩3,249 | -2.02% | 52.7만 |
|---|
| 2026.09.02 | ₩3,263 | ₩3,316 | ₩3,182 | ₩3,289 | +0.82% | 56.8만 |
|---|
| 2026.09.01 | ₩3,343 | ₩3,436 | ₩3,276 | ₩3,329 | -0.40% | 48.3만 |
|---|
| 2026.08.31 | ₩3,436 | ₩3,483 | ₩3,343 | ₩3,370 | -1.95% | 38.1만 |
|---|
| 2026.08.28 | ₩3,450 | ₩3,584 | ₩3,396 | ₩3,450 | 0.00% | 55만 |
|---|
| 2026.08.27 | ₩3,463 | ₩3,517 | ₩3,396 | ₩3,423 | -1.16% | 46.1만 |
|---|
| 2026.08.26 | ₩3,503 | ₩3,590 | ₩3,376 | ₩3,410 | -2.67% | 60.6만 |
|---|
| 2026.08.25 | ₩3,624 | ₩3,684 | ₩3,451 | ₩3,503 | -3.32% | 74.3만 |
|---|
| 2026.08.24 | ₩3,490 | ₩3,717 | ₩3,410 | ₩3,637 | +4.21% | 92만 |
|---|
| 2026.08.21 | ₩3,410 | ₩3,617 | ₩3,356 | ₩3,530 | +3.53% | 105.9만 |
|---|
| 2026.08.20 | ₩3,156 | ₩3,436 | ₩3,105 | ₩3,343 | +5.93% | 80.5만 |
|---|
| 2026.08.19 | ₩3,075 | ₩3,329 | ₩3,075 | ₩3,263 | +6.09% | 78.1만 |
|---|
| 2026.08.18 | ₩3,022 | ₩3,189 | ₩3,022 | ₩3,129 | +3.54% | 90.5만 |
|---|
| 2026.08.17 | ₩3,075 | ₩3,249 | ₩2,989 | ₩3,035 | -1.30% | 91.2만 |
|---|
| 2026.08.14 | ₩2,968 | ₩3,142 | ₩2,835 | ₩3,075 | +3.60% | 125.7만 |
|---|
| 2026.08.13 | ₩3,022 | ₩3,042 | ₩2,875 | ₩2,968 | -1.77% | 195.3만 |
|---|
| 2026.08.12 | ₩3,156 | ₩3,189 | ₩2,942 | ₩2,968 | -5.93% | 102.9만 |
|---|
| 2026.08.11 | ₩3,176 | ₩3,316 | ₩2,701 | ₩3,089 | -2.74% | 211.9만 |
|---|
| 2026.08.10 | ₩3,677 | ₩3,757 | ₩3,276 | ₩3,303 | -10.18% | 252.9만 |
|---|
| 2026.08.07 | ₩2,902 | ₩3,744 | ₩2,875 | ₩3,597 | +23.96% | 589.4만 |
|---|
| 2026.08.06 | ₩2,674 | ₩2,714 | ₩2,554 | ₩2,648 | -1.00% | 79만 |
|---|
| 2026.08.05 | ₩2,607 | ₩2,714 | ₩2,541 | ₩2,701 | +3.59% | 58.3만 |
|---|
| 2026.08.04 | ₩2,474 | ₩2,621 | ₩2,460 | ₩2,581 | +4.32% | 104.8만 |
|---|
| 2026.08.03 | ₩2,479 | ₩2,521 | ₩2,447 | ₩2,474 | -0.22% | 45.6만 |
|---|
| 2026.07.31 | ₩2,474 | ₩2,514 | ₩2,340 | ₩2,434 | -1.62% | 43.9만 |
|---|
| 2026.07.30 | ₩2,420 | ₩2,534 | ₩2,407 | ₩2,474 | +2.21% | 78만 |
|---|
| 2026.07.29 | ₩2,380 | ₩2,499 | ₩2,380 | ₩2,407 | +1.12% | 54.4만 |
|---|
| 2026.07.28 | ₩2,407 | ₩2,454 | ₩2,347 | ₩2,393 | -0.56% | 64.3만 |
|---|
| 2026.07.27 | ₩2,313 | ₩2,440 | ₩2,313 | ₩2,420 | +4.62% | 47.7만 |
|---|
| 2026.07.24 | ₩2,340 | ₩2,414 | ₩2,300 | ₩2,300 | -1.71% | 65.8만 |
|---|
| 2026.07.23 | ₩2,327 | ₩2,380 | ₩2,300 | ₩2,327 | 0.00% | 51.4만 |
|---|
| 2026.07.22 | ₩2,393 | ₩2,393 | ₩2,249 | ₩2,340 | -2.23% | 119.6만 |
|---|
| 2026.07.21 | ₩2,393 | ₩2,427 | ₩2,340 | ₩2,380 | -0.56% | 67.4만 |
|---|
| 2026.07.20 | ₩2,447 | ₩2,454 | ₩2,340 | ₩2,380 | -2.73% | 75.1만 |
|---|
| 2026.07.17 | ₩2,380 | ₩2,460 | ₩2,340 | ₩2,447 | +2.81% | 61.7만 |
|---|
| 2026.07.16 | ₩2,327 | ₩2,440 | ₩2,287 | ₩2,420 | +4.02% | 65.8만 |
|---|
| 2026.07.15 | ₩2,420 | ₩2,507 | ₩2,353 | ₩2,353 | -2.76% | 60.7만 |
|---|
| 2026.07.14 | ₩2,380 | ₩2,514 | ₩2,353 | ₩2,420 | +1.69% | 96.4만 |
|---|
| 2026.07.13 | ₩2,567 | ₩2,613 | ₩2,340 | ₩2,393 | -6.77% | 119.9만 |
|---|
| 2026.07.10 | ₩2,634 | ₩2,701 | ₩2,507 | ₩2,527 | -4.06% | 136.5만 |
|---|
| 2026.07.09 | ₩2,541 | ₩2,614 | ₩2,434 | ₩2,607 | +2.63% | 174.7만 |
|---|
| 2026.07.08 | ₩2,273 | ₩2,567 | ₩2,273 | ₩2,514 | +10.59% | 215.7만 |
|---|
| 2026.07.07 | ₩2,487 | ₩2,500 | ₩2,266 | ₩2,287 | -8.06% | 123.8만 |
|---|
| 2026.07.06 | ₩2,233 | ₩2,527 | ₩2,206 | ₩2,487 | +11.38% | 221.5만 |
|---|
| 2026.07.02 | ₩2,340 | ₩2,393 | ₩2,246 | ₩2,273 | -2.86% | 80.4만 |
|---|
| 2026.07.01 | ₩2,393 | ₩2,407 | ₩2,327 | ₩2,353 | -1.68% | 84.1만 |
|---|
| 2026.06.30 | ₩2,327 | ₩2,393 | ₩2,260 | ₩2,393 | +2.87% | 113.5만 |
|---|
| 2026.06.29 | ₩2,246 | ₩2,393 | ₩2,173 | ₩2,353 | +4.76% | 276.7만 |
|---|
| 2026.06.26 | ₩1,859 | ₩2,180 | ₩1,859 | ₩2,166 | +16.55% | 692.5만 |
|---|
| 2026.06.25 | ₩2,032 | ₩2,059 | ₩1,825 | ₩1,885 | -7.24% | 239.6만 |
|---|
| 2026.06.24 | ₩2,086 | ₩2,153 | ₩1,980 | ₩1,992 | -4.49% | 131만 |
|---|
| 2026.06.23 | ₩2,126 | ₩2,233 | ₩1,966 | ₩2,086 | -1.89% | 252.3만 |
|---|
| 2026.06.22 | ₩2,159 | ₩2,353 | ₩2,059 | ₩2,193 | +1.55% | 606.8만 |
|---|
| 2026.06.18 | ₩1,685 | ₩2,139 | ₩1,645 | ₩2,086 | +23.81% | 1252.9만 |
|---|
| 2026.06.17 | ₩1,685 | ₩1,685 | ₩1,578 | ₩1,605 | -4.76% | 57.6만 |
|---|
| 2026.06.16 | ₩1,725 | ₩1,752 | ₩1,658 | ₩1,685 | -2.33% | 108.7만 |
|---|
| 2026.06.15 | ₩1,698 | ₩1,778 | ₩1,685 | ₩1,752 | +3.15% | 70.2만 |
|---|
| 2026.06.12 | ₩1,698 | ₩1,752 | ₩1,658 | ₩1,685 | -0.79% | 45.5만 |
|---|
| 2026.06.11 | ₩1,698 | ₩1,819 | ₩1,665 | ₩1,712 | +0.79% | 93.7만 |
|---|
| 2026.06.10 | ₩1,578 | ₩1,691 | ₩1,564 | ₩1,671 | +5.93% | 60.3만 |
|---|
| 2026.06.09 | ₩1,578 | ₩1,631 | ₩1,578 | ₩1,591 | +0.85% | 238.9만 |
|---|
| 2026.06.08 | ₩1,564 | ₩1,591 | ₩1,558 | ₩1,578 | +0.85% | 157.2만 |
|---|
| 2026.06.05 | ₩1,538 | ₩1,564 | ₩1,511 | ₩1,538 | 0.00% | 171.7만 |
|---|
| 2026.06.04 | ₩1,551 | ₩1,591 | ₩1,524 | ₩1,538 | -0.86% | 270.4만 |
|---|
| 2026.06.03 | ₩1,578 | ₩1,578 | ₩1,538 | ₩1,551 | -1.69% | 49.7만 |
|---|
| 2026.06.02 | ₩1,564 | ₩1,578 | ₩1,551 | ₩1,578 | +0.85% | 28.1만 |
|---|
| 2026.06.01 | ₩1,538 | ₩1,578 | ₩1,538 | ₩1,564 | +1.74% | 39.7만 |
|---|
| 2026.05.29 | ₩1,538 | ₩1,578 | ₩1,538 | ₩1,564 | +1.74% | 71.9만 |
|---|
| 2026.05.28 | ₩1,551 | ₩1,551 | ₩1,524 | ₩1,551 | 0.00% | 34.7만 |
|---|
| 2026.05.27 | ₩1,538 | ₩1,564 | ₩1,511 | ₩1,524 | -0.87% | 69.6만 |
|---|
| 2026.05.26 | ₩1,524 | ₩1,544 | ₩1,516 | ₩1,538 | +0.88% | 50.8만 |
|---|
| 2026.05.22 | ₩1,524 | ₩1,551 | ₩1,518 | ₩1,524 | 0.00% | 54.2만 |
|---|
| 2026.05.21 | ₩1,524 | ₩1,524 | ₩1,498 | ₩1,511 | -0.88% | 48.7만 |
|---|
| 2026.05.20 | ₩1,511 | ₩1,531 | ₩1,504 | ₩1,524 | +0.88% | 38.2만 |
|---|
| 2026.05.19 | ₩1,511 | ₩1,538 | ₩1,504 | ₩1,511 | 0.00% | 47.7만 |
|---|
| 2026.05.18 | ₩1,524 | ₩1,544 | ₩1,511 | ₩1,538 | +0.88% | 60.9만 |
|---|
| 2026.05.15 | ₩1,498 | ₩1,538 | ₩1,484 | ₩1,524 | +1.79% | 49.6만 |
|---|
| 2026.05.14 | ₩1,551 | ₩1,564 | ₩1,457 | ₩1,524 | -1.72% | 98.6만 |
|---|
| 2026.05.13 | ₩1,484 | ₩1,591 | ₩1,431 | ₩1,524 | +2.70% | 269.9만 |
|---|
| 2026.05.12 | ₩1,300 | ₩1,324 | ₩1,236 | ₩1,292 | -0.62% | 68.6만 |
|---|
| 2026.05.11 | ₩1,351 | ₩1,377 | ₩1,272 | ₩1,302 | -3.56% | 58.8만 |
|---|
| 2026.05.08 | ₩1,417 | ₩1,417 | ₩1,324 | ₩1,371 | -3.30% | 55.1만 |
|---|
| 2026.05.07 | ₩1,471 | ₩1,511 | ₩1,417 | ₩1,484 | +0.91% | 48.1만 |
|---|
| 2026.05.06 | ₩1,498 | ₩1,498 | ₩1,404 | ₩1,471 | -1.79% | 95.2만 |
|---|
| 2026.05.05 | ₩1,498 | ₩1,538 | ₩1,457 | ₩1,484 | -0.89% | 71.9만 |
|---|
| 2026.05.04 | ₩1,498 | ₩1,544 | ₩1,451 | ₩1,498 | 0.00% | 35.3만 |
|---|
| 2026.05.01 | ₩1,364 | ₩1,511 | ₩1,351 | ₩1,498 | +9.80% | 44.2만 |
|---|
| 2026.04.30 | ₩1,377 | ₩1,391 | ₩1,351 | ₩1,364 | -0.97% | 44.6만 |
|---|
| 2026.04.29 | ₩1,351 | ₩1,404 | ₩1,320 | ₩1,404 | +3.96% | 49.8만 |
|---|
| 2026.04.28 | ₩1,264 | ₩1,391 | ₩1,264 | ₩1,364 | +7.94% | 66.9만 |
|---|
| 2026.04.27 | ₩1,219 | ₩1,294 | ₩1,178 | ₩1,285 | +5.37% | 50.9만 |
|---|
| 2026.04.24 | ₩1,123 | ₩1,240 | ₩1,123 | ₩1,236 | +10.00% | 54.1만 |
|---|
| 2026.04.23 | ₩1,163 | ₩1,186 | ₩1,100 | ₩1,170 | +0.57% | 88.5만 |
|---|
| 2026.04.22 | ₩1,163 | ₩1,174 | ₩1,133 | ₩1,171 | +0.69% | 40.6만 |
|---|
| 2026.04.21 | ₩1,187 | ₩1,217 | ₩1,141 | ₩1,166 | -1.80% | 48.2만 |
|---|
| 2026.04.20 | ₩1,165 | ₩1,209 | ₩1,139 | ₩1,202 | +3.21% | 41.6만 |
|---|
| 2026.04.17 | ₩1,230 | ₩1,237 | ₩1,182 | ₩1,193 | -3.04% | 84.3만 |
|---|
| 2026.04.16 | ₩1,174 | ₩1,221 | ₩1,150 | ₩1,221 | +3.99% | 44.1만 |
|---|
| 2026.04.15 | ₩1,162 | ₩1,203 | ₩1,149 | ₩1,190 | +2.42% | 44.9만 |
|---|
| 2026.04.14 | ₩1,146 | ₩1,203 | ₩1,135 | ₩1,163 | +1.52% | 68.1만 |
|---|
| 2026.04.13 | ₩1,076 | ₩1,177 | ₩1,019 | ₩1,155 | +7.33% | 67.5만 |
|---|
| 2026.04.10 | ₩1,064 | ₩1,071 | ₩1,024 | ₩1,043 | -2.01% | 37.7만 |
|---|
| 2026.04.09 | ₩1,056 | ₩1,070 | ₩1,016 | ₩1,051 | -0.51% | 58.4만 |
|---|
| 2026.04.08 | ₩1,099 | ₩1,130 | ₩1,058 | ₩1,067 | -2.92% | 60.6만 |
|---|
| 2026.04.07 | ₩1,119 | ₩1,134 | ₩1,060 | ₩1,108 | -0.96% | 58.5만 |
|---|
| 2026.04.06 | ₩1,199 | ₩1,213 | ₩1,137 | ₩1,137 | -5.24% | 64.1만 |
|---|
| 2026.04.02 | ₩1,151 | ₩1,210 | ₩1,107 | ₩1,205 | +4.65% | 48.7만 |
|---|
| 2026.04.01 | ₩1,151 | ₩1,222 | ₩1,131 | ₩1,166 | +1.28% | 79.5만 |
|---|
| 2026.03.31 | ₩1,111 | ₩1,205 | ₩1,071 | ₩1,163 | +4.69% | 104.3만 |
|---|
| 2026.03.30 | ₩1,083 | ₩1,121 | ₩1,030 | ₩1,102 | +1.73% | 83.7만 |
|---|
| 2026.03.27 | ₩1,147 | ₩1,229 | ₩1,058 | ₩1,084 | -5.48% | 90.9만 |
|---|
| 2026.03.26 | ₩1,094 | ₩1,186 | ₩1,071 | ₩1,130 | +3.30% | 76.4만 |
|---|
| 2026.03.25 | ₩1,129 | ₩1,163 | ₩1,096 | ₩1,110 | -1.66% | 63.8만 |
|---|
| 2026.03.24 | ₩1,210 | ₩1,210 | ₩1,092 | ₩1,095 | -9.50% | 93.6만 |
|---|
| 2026.03.23 | ₩1,129 | ₩1,241 | ₩1,092 | ₩1,221 | +8.18% | 101.7만 |
|---|
| 2026.03.20 | ₩1,088 | ₩1,174 | ₩1,016 | ₩1,117 | +2.58% | 174.1만 |
|---|
| 2026.03.19 | ₩1,043 | ₩1,103 | ₩1,006 | ₩1,088 | +4.36% | 184.4만 |
|---|
| 2026.03.18 | ₩976 | ₩1,042 | ₩924 | ₩1,026 | +5.07% | 124.8만 |
|---|
| 2026.03.17 | ₩1,040 | ₩1,063 | ₩984 | ₩999 | -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 | ₩1,059 | ₩1,080 | -3.81% | 83.5만 |
|---|
| 2026.03.12 | ₩1,110 | ₩1,163 | ₩1,066 | ₩1,090 | -1.81% | 156.2만 |
|---|
| 2026.03.11 | ₩1,161 | ₩1,217 | ₩1,096 | ₩1,103 | -4.95% | 133.9만 |
|---|
| 2026.03.10 | ₩1,244 | ₩1,270 | ₩1,150 | ₩1,163 | -6.45% | 80.6만 |
|---|
| 2026.03.09 | ₩1,277 | ₩1,329 | ₩1,226 | ₩1,270 | -0.52% | 113.1만 |
|---|
| 2026.03.06 | ₩1,277 | ₩1,310 | ₩1,257 | ₩1,286 | +0.73% | 114.1만 |
|---|
| 2026.03.05 | ₩1,351 | ₩1,404 | ₩1,270 | ₩1,285 | -4.85% | 87.2만 |
|---|
| 2026.03.04 | ₩1,351 | ₩1,404 | ₩1,337 | ₩1,364 | +0.99% | 120.2만 |
|---|
| 2026.03.03 | ₩1,244 | ₩1,337 | ₩1,230 | ₩1,328 | +6.77% | 152.2만 |
|---|
| 2026.03.02 | ₩1,219 | ₩1,324 | ₩1,203 | ₩1,249 | +2.41% | 151.6만 |
|---|
| 2026.02.27 | ₩1,471 | ₩1,471 | ₩1,190 | ₩1,270 | -13.64% | 402.4만 |
|---|
| 2026.02.26 | ₩1,712 | ₩1,752 | ₩1,645 | ₩1,658 | -3.12% | 98만 |
|---|
| 2026.02.25 | ₩1,658 | ₩1,725 | ₩1,625 | ₩1,698 | +2.42% | 56.8만 |
|---|
| 2026.02.24 | ₩1,671 | ₩1,765 | ₩1,651 | ₩1,658 | -0.80% | 48.7만 |
|---|
| 2026.02.23 | ₩1,752 | ₩1,778 | ₩1,631 | ₩1,658 | -5.34% | 51.8만 |
|---|
| 2026.02.20 | ₩1,712 | ₩1,819 | ₩1,685 | ₩1,738 | +1.56% | 72.3만 |
|---|
| 2026.02.19 | ₩1,578 | ₩1,752 | ₩1,564 | ₩1,725 | +9.32% | 101.6만 |
|---|
| 2026.02.18 | ₩1,631 | ₩1,658 | ₩1,571 | ₩1,578 | -3.28% | 49.7만 |
|---|
| 2026.02.17 | ₩1,698 | ₩1,712 | ₩1,605 | ₩1,631 | -3.94% | 44.4만 |
|---|
| 2026.02.13 | ₩1,658 | ₩1,725 | ₩1,605 | ₩1,712 | +3.23% | 72.7만 |
|---|
| 2026.02.12 | ₩1,738 | ₩1,792 | ₩1,618 | ₩1,631 | -6.15% | 42.8만 |
|---|
| 2026.02.11 | ₩1,885 | ₩1,885 | ₩1,685 | ₩1,698 | -9.93% | 59.8만 |
|---|
| 2026.02.10 | ₩1,845 | ₩1,885 | ₩1,812 | ₩1,872 | +1.45% | 68.8만 |
|---|
| 2026.02.09 | ₩1,845 | ₩1,855 | ₩1,778 | ₩1,845 | 0.00% | 33.2만 |
|---|
| 2026.02.06 | ₩1,885 | ₩1,925 | ₩1,845 | ₩1,845 | -2.13% | 39.7만 |
|---|
| 2026.02.05 | ₩1,939 | ₩1,939 | ₩1,824 | ₩1,859 | -4.14% | 75.6만 |
|---|
| 2026.02.04 | ₩1,872 | ₩1,939 | ₩1,805 | ₩1,939 | +3.57% | 82.8만 |
|---|
| 2026.02.03 | ₩1,939 | ₩1,939 | ₩1,738 | ₩1,859 | -4.14% | 89.1만 |
|---|
| 2026.02.02 | ₩1,925 | ₩1,979 | ₩1,899 | ₩1,939 | +0.69% | 44.8만 |
|---|
| 2026.01.30 | ₩1,912 | ₩1,959 | ₩1,885 | ₩1,939 | +1.40% | 37만 |
|---|
| 2026.01.29 | ₩1,952 | ₩1,952 | ₩1,899 | ₩1,939 | -0.68% | 49.3만 |
|---|
| 2026.01.28 | ₩1,992 | ₩2,019 | ₩1,932 | ₩1,952 | -2.01% | 35.2만 |
|---|
| 2026.01.27 | ₩2,019 | ₩2,019 | ₩1,966 | ₩2,006 | -0.66% | 38.3만 |
|---|
| 2026.01.26 | ₩1,979 | ₩2,032 | ₩1,979 | ₩2,032 | +2.70% | 30.9만 |
|---|
| 2026.01.23 | ₩1,966 | ₩1,992 | ₩1,952 | ₩1,979 | +0.68% | 23.6만 |
|---|
| 2026.01.22 | ₩1,952 | ₩2,006 | ₩1,925 | ₩1,952 | 0.00% | 41.6만 |
|---|
| 2026.01.21 | ₩1,872 | ₩1,952 | ₩1,872 | ₩1,939 | +3.57% | 41.1만 |
|---|
| 2026.01.20 | ₩1,872 | ₩1,925 | ₩1,845 | ₩1,859 | -0.71% | 53.4만 |
|---|
| 2026.01.16 | ₩1,899 | ₩1,912 | ₩1,859 | ₩1,885 | -0.70% | 33.8만 |
|---|
| 2026.01.15 | ₩1,899 | ₩1,939 | ₩1,859 | ₩1,899 | 0.00% | 50.5만 |
|---|
| 2026.01.14 | ₩1,885 | ₩1,925 | ₩1,859 | ₩1,872 | -0.71% | 32.3만 |
|---|
| 2026.01.13 | ₩1,899 | ₩1,899 | ₩1,845 | ₩1,885 | -0.70% | 37.1만 |
|---|
| 2026.01.12 | ₩1,872 | ₩1,892 | ₩1,859 | ₩1,872 | 0.00% | 30.4만 |
|---|
| 2026.01.09 | ₩1,899 | ₩1,925 | ₩1,873 | ₩1,899 | 0.00% | 28.9만 |
|---|
| 2026.01.08 | ₩1,939 | ₩1,966 | ₩1,899 | ₩1,899 | -2.07% | 37.3만 |
|---|
| 2026.01.07 | ₩1,912 | ₩1,966 | ₩1,905 | ₩1,966 | +2.80% | 33.1만 |
|---|
| 2026.01.06 | ₩1,939 | ₩1,966 | ₩1,892 | ₩1,899 | -2.07% | 39.8만 |
|---|
| 2026.01.05 | ₩1,966 | ₩2,019 | ₩1,932 | ₩1,952 | -0.68% | 66.8만 |
|---|
| 2026.01.02 | ₩2,006 | ₩2,046 | ₩1,912 | ₩1,939 | -3.33% | 69.9만 |
|---|
| 2025.12.31 | ₩1,992 | ₩2,046 | ₩1,992 | ₩2,019 | +1.34% | 62.8만 |
|---|
| 2025.12.30 | ₩2,032 | ₩2,059 | ₩2,006 | ₩2,006 | -1.32% | 65.9만 |
|---|
| 2025.12.29 | ₩2,073 | ₩2,086 | ₩2,046 | ₩2,059 | -0.65% | 44.4만 |
|---|
| 2025.12.26 | ₩2,032 | ₩2,099 | ₩2,032 | ₩2,073 | +1.97% | 47.3만 |
|---|
| 2025.12.24 | ₩1,966 | ₩2,073 | ₩1,966 | ₩2,046 | +4.08% | 43만 |
|---|
| 2025.12.23 | ₩1,979 | ₩2,006 | ₩1,932 | ₩1,952 | -1.35% | 56.3만 |
|---|
| 2025.12.22 | ₩1,939 | ₩2,039 | ₩1,939 | ₩2,019 | +4.14% | 39.4만 |
|---|
| 2025.12.19 | ₩2,059 | ₩2,066 | ₩1,919 | ₩1,939 | -5.84% | 130.6만 |
|---|
| 2025.12.18 | ₩2,073 | ₩2,119 | ₩2,046 | ₩2,046 | -1.29% | 48.9만 |
|---|
| 2025.12.17 | ₩2,073 | ₩2,113 | ₩2,046 | ₩2,059 | -0.65% | 47.3만 |
|---|
| 2025.12.16 | ₩2,032 | ₩2,119 | ₩1,899 | ₩2,086 | +2.63% | 86.6만 |
|---|
| 2025.12.15 | ₩2,166 | ₩2,180 | ₩2,019 | ₩2,059 | -4.94% | 57만 |
|---|
| 2025.12.12 | ₩2,246 | ₩2,246 | ₩2,153 | ₩2,153 | -4.17% | 53.2만 |
|---|
| 2025.12.11 | ₩2,086 | ₩2,253 | ₩2,057 | ₩2,246 | +7.69% | 48.4만 |
|---|
| 2025.12.10 | ₩2,153 | ₩2,213 | ₩2,032 | ₩2,086 | -3.11% | 152만 |
|---|
| 2025.12.09 | ₩2,099 | ₩2,193 | ₩2,099 | ₩2,166 | +3.18% | 30.8만 |
|---|
| 2025.12.08 | ₩2,139 | ₩2,193 | ₩2,099 | ₩2,139 | 0.00% | 24만 |
|---|
| 2025.12.05 | ₩2,166 | ₩2,233 | ₩2,119 | ₩2,139 | -1.23% | 32.7만 |
|---|
| 2025.12.04 | ₩2,139 | ₩2,180 | ₩2,133 | ₩2,166 | +1.25% | 27.5만 |
|---|
| 2025.12.03 | ₩2,086 | ₩2,166 | ₩2,073 | ₩2,166 | +3.85% | 26.3만 |
|---|
| 2025.12.02 | ₩2,059 | ₩2,113 | ₩2,006 | ₩2,073 | +0.65% | 46.2만 |
|---|
| 2025.12.01 | ₩2,046 | ₩2,073 | ₩1,999 | ₩2,006 | -1.96% | 32.1만 |
|---|
| 2025.11.28 | ₩2,032 | ₩2,086 | ₩2,032 | ₩2,073 | +1.97% | 25.2만 |
|---|
| 2025.11.26 | ₩2,046 | ₩2,057 | ₩2,012 | ₩2,032 | -0.65% | 32.1만 |
|---|
| 2025.11.25 | ₩1,925 | ₩2,046 | ₩1,924 | ₩2,032 | +5.56% | 37만 |
|---|
| 2025.11.24 | ₩1,952 | ₩1,972 | ₩1,899 | ₩1,939 | -0.68% | 36.3만 |
|---|
| 2025.11.21 | ₩1,912 | ₩2,006 | ₩1,904 | ₩1,939 | +1.40% | 59.7만 |
|---|
| 2025.11.20 | ₩2,006 | ₩2,043 | ₩1,925 | ₩1,925 | -4.00% | 42.6만 |
|---|
| 2025.11.19 | ₩1,952 | ₩2,006 | ₩1,952 | ₩1,966 | +0.68% | 38.7만 |
|---|
| 2025.11.18 | ₩1,979 | ₩2,026 | ₩1,939 | ₩1,979 | 0.00% | 51.9만 |
|---|
| 2025.11.17 | ₩2,019 | ₩2,079 | ₩1,939 | ₩1,992 | -1.32% | 73.2만 |
|---|
| 2025.11.14 | ₩1,925 | ₩2,046 | ₩1,872 | ₩2,032 | +5.56% | 90.1만 |
|---|
| 2025.11.13 | ₩1,872 | ₩1,992 | ₩1,872 | ₩1,899 | +1.43% | 29.3만 |
|---|
| 2025.11.12 | ₩1,939 | ₩1,976 | ₩1,872 | ₩1,872 | -3.45% | 34.5만 |
|---|
| 2025.11.11 | ₩1,805 | ₩1,952 | ₩1,778 | ₩1,912 | +5.93% | 63.7만 |
|---|
| 2025.11.10 | ₩1,899 | ₩1,912 | ₩1,819 | ₩1,819 | -4.23% | 33.8만 |
|---|
| 2025.11.07 | ₩2,006 | ₩2,006 | ₩1,805 | ₩1,832 | -8.67% | 71.8만 |
|---|
| 2025.11.06 | ₩2,166 | ₩2,178 | ₩2,006 | ₩2,099 | -3.09% | 98.4만 |
|---|
| 2025.11.05 | ₩2,126 | ₩2,180 | ₩2,099 | ₩2,166 | +1.89% | 29.8만 |
|---|
| 2025.11.04 | ₩2,139 | ₩2,180 | ₩2,099 | ₩2,113 | -1.25% | 52.4만 |
|---|
| 2025.11.03 | ₩2,180 | ₩2,220 | ₩2,126 | ₩2,153 | -1.23% | 41.4만 |
|---|
| 2025.10.31 | ₩2,126 | ₩2,180 | ₩2,113 | ₩2,180 | +2.52% | 37.5만 |
|---|
| 2025.10.30 | ₩2,139 | ₩2,159 | ₩2,113 | ₩2,126 | -0.62% | 50.7만 |
|---|
| 2025.10.29 | ₩2,246 | ₩2,260 | ₩2,139 | ₩2,166 | -3.57% | 38.8만 |
|---|
| 2025.10.28 | ₩2,287 | ₩2,313 | ₩2,233 | ₩2,260 | -1.17% | 18.9만 |
|---|
| 2025.10.27 | ₩2,353 | ₩2,353 | ₩2,260 | ₩2,287 | -2.84% | 32.9만 |
|---|
| 2025.10.24 | ₩2,260 | ₩2,333 | ₩2,260 | ₩2,313 | +2.37% | 42.9만 |
|---|
| 2025.10.23 | ₩2,233 | ₩2,260 | ₩2,180 | ₩2,246 | +0.60% | 29만 |
|---|
| 2025.10.22 | ₩2,246 | ₩2,273 | ₩2,206 | ₩2,246 | 0.00% | 33.9만 |
|---|
| 2025.10.21 | ₩2,220 | ₩2,273 | ₩2,201 | ₩2,260 | +1.81% | 30.7만 |
|---|
| 2025.10.20 | ₩2,193 | ₩2,260 | ₩2,193 | ₩2,220 | +1.22% | 38.8만 |
|---|
| 2025.10.17 | ₩2,206 | ₩2,246 | ₩2,180 | ₩2,180 | -1.21% | 29.9만 |
|---|
| 2025.10.16 | ₩2,300 | ₩2,300 | ₩2,220 | ₩2,233 | -2.91% | 33만 |
|---|
| 2025.10.15 | ₩2,287 | ₩2,337 | ₩2,240 | ₩2,273 | -0.58% | 30만 |
|---|
| 2025.10.14 | ₩2,220 | ₩2,333 | ₩2,206 | ₩2,287 | +3.01% | 33.9만 |
|---|
| 2025.10.13 | ₩2,206 | ₩2,273 | ₩2,192 | ₩2,260 | +2.42% | 62.1만 |
|---|
| 2025.10.10 | ₩2,353 | ₩2,367 | ₩2,166 | ₩2,193 | -6.82% | 76만 |
|---|