시장 데이터를 불러오는 중
전체 종목
FinVolution Group American Depositary Shares 과거 주가
FinVolution Group American Depositary Shares · FINV · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FinVolution Group American Depositary Shares · FINV · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,890 | ₩4,359 | ₩3,890 | ₩4,104 | +5.52% | 334만 |
| 2026.09.28–2026.10.02 | ₩4,212 | ₩4,212 | ₩3,876 | ₩3,890 | -7.64% | 258.8만 |
| 2026.09.21–2026.09.25 | ₩4,440 | ₩4,446 | ₩4,158 | ₩4,171 | -6.04% | 347.6만 |
| 2026.09.14–2026.09.18 | ₩4,574 | ₩4,681 | ₩4,319 | ₩4,426 | -3.23% | 991.9만 |
| 2026.09.08–2026.09.11 | ₩4,493 | ₩4,654 | ₩4,453 | ₩4,560 | +1.49% | 391.1만 |
| 2026.08.31–2026.09.04 | ₩4,547 | ₩4,963 | ₩4,319 | ₩4,547 | 0.00% | 890.9만 |
| 2026.08.24–2026.08.28 | ₩5,888 | ₩5,955 | ₩4,500 | ₩4,560 | -22.55% | 846.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,006 |
| ₩5,727 |
| ₩5,835 |
| -1.14% |
| 285.6만 |
| 2026.08.10–2026.08.14 | ₩6,519 | ₩6,532 | ₩5,855 | ₩5,875 | -9.88% | 341만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,546 | ₩6,693 | ₩6,385 | ₩6,519 | -0.41% | 146.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,479 | ₩6,827 | ₩6,398 | ₩6,505 | +0.41% | 165.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,411 | ₩6,532 | ₩6,237 | ₩6,371 | -0.63% | 152.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,090 | ₩6,445 | ₩6,083 | ₩6,385 | +4.85% | 255.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,505 | ₩6,613 | ₩6,022 | ₩6,090 | -6.39% | 285.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,438 | ₩6,701 | ₩6,277 | ₩6,479 | +0.62% | 249.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,264 | ₩6,639 | ₩6,143 | ₩6,438 | +2.78% | 338만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,707 | ₩6,881 | ₩6,210 | ₩6,264 | -6.60% | 422.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,599 | ₩6,796 | ₩6,465 | ₩6,747 | +2.24% | 254.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,216 | ₩7,485 | ₩6,579 | ₩6,613 | -8.36% | 412.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,385 | ₩7,873 | ₩6,177 | ₩7,042 | +10.29% | 839.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,358 | ₩6,660 | ₩5,835 | ₩6,022 | -5.27% | 599만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,948 | ₩7,015 | ₩6,331 | ₩6,358 | -8.49% | 421.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,814 | ₩7,069 | ₩6,727 | ₩6,935 | +1.77% | 463만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,425 | ₩6,868 | ₩6,425 | ₩6,747 | +5.01% | 443.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,358 | ₩6,465 | ₩6,257 | ₩6,452 | +1.48% | 580.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,546 | ₩6,968 | ₩6,210 | ₩6,438 | -1.64% | 614.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,680 | ₩7,015 | ₩6,385 | ₩6,639 | -0.60% | 485.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,183 | ₩6,693 | ₩6,076 | ₩6,626 | +7.16% | 365.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,377 | ₩7,377 | ₩6,043 | ₩6,251 | -15.27% | 756만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,216 | ₩8,571 | ₩7,189 | ₩7,350 | +1.86% | 1827.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,841 | ₩7,330 | ₩6,814 | ₩7,028 | +2.75% | 381.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,444 | ₩7,713 | ₩6,914 | ₩6,935 | -6.85% | 609.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,538 | ₩7,739 | ₩7,256 | ₩7,538 | 0.00% | 434.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,458 | ₩7,994 | ₩7,458 | ₩7,672 | +2.88% | 349만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,109 | ₩7,726 | ₩7,075 | ₩7,431 | +4.53% | 605.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,827 | ₩7,236 | ₩6,572 | ₩7,109 | +4.13% | 699.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,908 | ₩7,109 | ₩6,780 | ₩6,881 | -0.39% | 402.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,774 | ₩7,055 | ₩6,747 | ₩6,881 | +1.58% | 402.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,787 | ₩7,096 | ₩6,787 | ₩6,908 | +1.78% | 517.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,002 | ₩7,357 | ₩6,639 | ₩6,720 | -4.02% | 514.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,163 | ₩7,444 | ₩6,924 | ₩7,002 | -2.25% | 450.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,881 | ₩7,391 | ₩6,881 | ₩7,270 | +5.65% | 435.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,096 | ₩7,142 | ₩6,774 | ₩6,948 | -2.08% | 658.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,975 | ₩7,438 | ₩6,861 | ₩7,055 | +1.15% | 901.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,653 | ₩7,042 | ₩6,566 | ₩6,988 | +5.04% | 899.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,505 | ₩7,096 | ₩6,479 | ₩6,693 | +2.89% | 1062.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,048 | ₩8,088 | ₩6,304 | ₩6,358 | -21.00% | 977.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,356 | ₩8,504 | ₩7,967 | ₩8,021 | -4.01% | 581.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,450 | ₩8,558 | ₩7,907 | ₩8,075 | -4.44% | 566.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,443 | ₩9,476 | ₩7,350 | ₩8,195 | -13.21% | 1546.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,678 | ₩9,429 | ₩8,598 | ₩9,336 | +7.57% | 589.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,322 | ₩9,429 | ₩8,477 | ₩8,678 | -6.91% | 442.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,403 | ₩9,416 | ₩8,906 | ₩8,987 | -4.42% | 173.4만 |
|---|