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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,214 | ₩4,348 | ₩4,027 | ₩4,094 | -2.86% | 90.8만 |
| 2026.10.08 | ₩3,987 | ₩4,201 | ₩3,980 | ₩4,201 | +5.37% | 137.9만 |
| 2026.10.07 | ₩3,973 | ₩3,973 | ₩3,893 | ₩3,920 | -1.35% | 27.7만 |
| 2026.10.06 | ₩3,946 | ₩4,047 | ₩3,906 | ₩4,027 | +2.03% | 42.4만 |
| 2026.10.05 | ₩3,880 | ₩3,980 | ₩3,880 | ₩3,906 | +0.69% | 35.2만 |
| 2026.10.02 | ₩4,040 | ₩4,040 | ₩3,866 | ₩3,880 | -3.97% | 47.7만 |
| 2026.10.01 | ₩4,094 | ₩4,094 | ₩3,987 | ₩4,040 | -1.31% | 71.3만 |
| 2026.09.30 | ₩4,080 | ₩4,114 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,053 |
| -0.66% |
| 46만 |
| 2026.09.29 | ₩4,107 | ₩4,134 | ₩4,027 | ₩4,067 | -0.98% | 42.1만 |
|---|
| 2026.09.28 | ₩4,201 | ₩4,201 | ₩4,094 | ₩4,107 | -2.23% | 51.7만 |
|---|
| 2026.09.25 | ₩4,214 | ₩4,241 | ₩4,147 | ₩4,160 | -1.27% | 37.6만 |
|---|
| 2026.09.24 | ₩4,241 | ₩4,308 | ₩4,160 | ₩4,187 | -1.26% | 109.8만 |
|---|
| 2026.09.23 | ₩4,281 | ₩4,361 | ₩4,268 | ₩4,268 | -0.31% | 94.9만 |
|---|
| 2026.09.22 | ₩4,348 | ₩4,364 | ₩4,255 | ₩4,361 | +0.31% | 47.9만 |
|---|
| 2026.09.21 | ₩4,428 | ₩4,435 | ₩4,294 | ₩4,348 | -1.81% | 57.4만 |
|---|
| 2026.09.18 | ₩4,548 | ₩4,642 | ₩4,375 | ₩4,415 | -2.94% | 594.1만 |
|---|
| 2026.09.17 | ₩4,468 | ₩4,575 | ₩4,461 | ₩4,522 | +1.20% | 94.2만 |
|---|
| 2026.09.16 | ₩4,334 | ₩4,495 | ₩4,308 | ₩4,468 | +3.09% | 108.2만 |
|---|
| 2026.09.15 | ₩4,495 | ₩4,535 | ₩4,348 | ₩4,375 | -2.68% | 100.5만 |
|---|
| 2026.09.14 | ₩4,562 | ₩4,669 | ₩4,515 | ₩4,535 | -0.59% | 94.9만 |
|---|
| 2026.09.11 | ₩4,535 | ₩4,629 | ₩4,522 | ₩4,548 | +0.29% | 70.5만 |
|---|
| 2026.09.10 | ₩4,482 | ₩4,642 | ₩4,441 | ₩4,548 | +1.49% | 123.1만 |
|---|
| 2026.09.09 | ₩4,535 | ₩4,635 | ₩4,482 | ₩4,508 | -0.59% | 109.1만 |
|---|
| 2026.09.08 | ₩4,482 | ₩4,635 | ₩4,441 | ₩4,548 | +1.49% | 88.4만 |
|---|
| 2026.09.04 | ₩4,388 | ₩4,622 | ₩4,375 | ₩4,535 | +3.35% | 124.6만 |
|---|
| 2026.09.03 | ₩4,548 | ₩4,569 | ₩4,321 | ₩4,415 | -2.94% | 182.1만 |
|---|
| 2026.09.02 | ₩4,441 | ₩4,689 | ₩4,428 | ₩4,602 | +3.61% | 144.2만 |
|---|
| 2026.09.01 | ₩4,789 | ₩4,789 | ₩4,308 | ₩4,441 | -7.26% | 233.4만 |
|---|
| 2026.08.31 | ₩4,535 | ₩4,950 | ₩4,515 | ₩4,910 | +8.26% | 206.6만 |
|---|
| 2026.08.28 | ₩5,191 | ₩5,224 | ₩4,488 | ₩4,548 | -12.37% | 359.4만 |
|---|
| 2026.08.27 | ₩5,699 | ₩5,793 | ₩5,271 | ₩5,378 | -5.63% | 201.4만 |
|---|
| 2026.08.26 | ₩5,699 | ₩5,819 | ₩5,605 | ₩5,632 | -1.17% | 191.2만 |
|---|
| 2026.08.25 | ₩5,752 | ₩5,853 | ₩5,739 | ₩5,846 | +1.63% | 50.5만 |
|---|
| 2026.08.24 | ₩5,873 | ₩5,940 | ₩5,759 | ₩5,806 | -1.14% | 43.8만 |
|---|
| 2026.08.21 | ₩5,900 | ₩5,991 | ₩5,786 | ₩5,819 | -1.36% | 59.8만 |
|---|
| 2026.08.20 | ₩5,900 | ₩5,920 | ₩5,806 | ₩5,886 | -0.23% | 52.6만 |
|---|
| 2026.08.19 | ₩5,886 | ₩5,946 | ₩5,819 | ₩5,913 | +0.45% | 48.5만 |
|---|
| 2026.08.18 | ₩5,793 | ₩5,920 | ₩5,752 | ₩5,859 | +1.15% | 58.3만 |
|---|
| 2026.08.17 | ₩5,886 | ₩5,893 | ₩5,712 | ₩5,846 | -0.68% | 66.4만 |
|---|
| 2026.08.14 | ₩6,033 | ₩6,047 | ₩5,839 | ₩5,859 | -2.88% | 79.5만 |
|---|
| 2026.08.13 | ₩6,100 | ₩6,127 | ₩5,993 | ₩6,060 | -0.66% | 47.1만 |
|---|
| 2026.08.12 | ₩5,926 | ₩6,074 | ₩5,926 | ₩6,074 | +2.48% | 58.1만 |
|---|
| 2026.08.11 | ₩6,341 | ₩6,341 | ₩5,913 | ₩5,926 | -6.54% | 86.6만 |
|---|
| 2026.08.10 | ₩6,502 | ₩6,515 | ₩6,227 | ₩6,314 | -2.88% | 69.7만 |
|---|
| 2026.08.07 | ₩6,448 | ₩6,548 | ₩6,448 | ₩6,502 | +0.83% | 37.6만 |
|---|
| 2026.08.06 | ₩6,488 | ₩6,502 | ₩6,368 | ₩6,448 | -0.62% | 22.3만 |
|---|
| 2026.08.05 | ₩6,595 | ₩6,676 | ₩6,515 | ₩6,542 | -0.81% | 28만 |
|---|
| 2026.08.04 | ₩6,622 | ₩6,662 | ₩6,528 | ₩6,582 | -0.61% | 20.9만 |
|---|
| 2026.08.03 | ₩6,528 | ₩6,649 | ₩6,460 | ₩6,635 | +1.64% | 37.6만 |
|---|
| 2026.07.31 | ₩6,568 | ₩6,609 | ₩6,461 | ₩6,488 | -1.22% | 17.6만 |
|---|
| 2026.07.30 | ₩6,622 | ₩6,635 | ₩6,435 | ₩6,542 | -1.21% | 21만 |
|---|
| 2026.07.29 | ₩6,622 | ₩6,809 | ₩6,582 | ₩6,649 | +0.40% | 51.5만 |
|---|
| 2026.07.28 | ₩6,488 | ₩6,602 | ₩6,468 | ₩6,582 | +1.44% | 41.6만 |
|---|
| 2026.07.27 | ₩6,461 | ₩6,508 | ₩6,381 | ₩6,502 | +0.62% | 33.7만 |
|---|
| 2026.07.24 | ₩6,314 | ₩6,375 | ₩6,221 | ₩6,354 | +0.64% | 31.3만 |
|---|
| 2026.07.23 | ₩6,435 | ₩6,475 | ₩6,294 | ₩6,314 | -1.87% | 31.9만 |
|---|
| 2026.07.22 | ₩6,435 | ₩6,448 | ₩6,354 | ₩6,408 | -0.42% | 24.6만 |
|---|
| 2026.07.21 | ₩6,448 | ₩6,515 | ₩6,354 | ₩6,408 | -0.62% | 20.6만 |
|---|
| 2026.07.20 | ₩6,395 | ₩6,448 | ₩6,334 | ₩6,435 | +0.63% | 43.8만 |
|---|
| 2026.07.17 | ₩6,274 | ₩6,421 | ₩6,222 | ₩6,368 | +1.49% | 44만 |
|---|
| 2026.07.16 | ₩6,301 | ₩6,428 | ₩6,288 | ₩6,354 | +0.85% | 40만 |
|---|
| 2026.07.15 | ₩6,194 | ₩6,354 | ₩6,099 | ₩6,301 | +1.73% | 65.6만 |
|---|
| 2026.07.14 | ₩6,154 | ₩6,234 | ₩6,100 | ₩6,140 | -0.22% | 64.4만 |
|---|
| 2026.07.13 | ₩6,074 | ₩6,174 | ₩6,067 | ₩6,114 | +0.66% | 41.8만 |
|---|
| 2026.07.10 | ₩6,354 | ₩6,486 | ₩6,007 | ₩6,074 | -4.42% | 77.6만 |
|---|
| 2026.07.09 | ₩6,314 | ₩6,395 | ₩6,267 | ₩6,354 | +0.64% | 54만 |
|---|
| 2026.07.08 | ₩6,301 | ₩6,408 | ₩6,261 | ₩6,301 | 0.00% | 55.7만 |
|---|
| 2026.07.07 | ₩6,408 | ₩6,488 | ₩6,274 | ₩6,301 | -1.67% | 39.6만 |
|---|
| 2026.07.06 | ₩6,488 | ₩6,595 | ₩6,455 | ₩6,502 | +0.21% | 58.5만 |
|---|
| 2026.07.02 | ₩6,622 | ₩6,649 | ₩6,428 | ₩6,461 | -2.42% | 36.8만 |
|---|
| 2026.07.01 | ₩6,408 | ₩6,684 | ₩6,408 | ₩6,609 | +3.13% | 67.2만 |
|---|
| 2026.06.30 | ₩6,314 | ₩6,455 | ₩6,261 | ₩6,408 | +1.48% | 98만 |
|---|
| 2026.06.29 | ₩6,421 | ₩6,542 | ₩6,288 | ₩6,328 | -1.46% | 47.7만 |
|---|
| 2026.06.26 | ₩6,194 | ₩6,441 | ₩6,127 | ₩6,421 | +3.67% | 68.2만 |
|---|
| 2026.06.25 | ₩6,488 | ₩6,488 | ₩6,281 | ₩6,301 | -2.89% | 81.6만 |
|---|
| 2026.06.24 | ₩6,421 | ₩6,622 | ₩6,421 | ₩6,488 | +1.04% | 54.7만 |
|---|
| 2026.06.23 | ₩6,181 | ₩6,508 | ₩6,154 | ₩6,448 | +4.33% | 66.9만 |
|---|
| 2026.06.22 | ₩6,247 | ₩6,421 | ₩6,241 | ₩6,328 | +1.28% | 66.7만 |
|---|
| 2026.06.18 | ₩6,421 | ₩6,421 | ₩6,194 | ₩6,247 | -2.71% | 211.6만 |
|---|
| 2026.06.17 | ₩6,435 | ₩6,562 | ₩6,421 | ₩6,435 | 0.00% | 43.1만 |
|---|
| 2026.06.16 | ₩6,689 | ₩6,729 | ₩6,421 | ₩6,461 | -3.40% | 39.1만 |
|---|
| 2026.06.15 | ₩6,689 | ₩6,863 | ₩6,629 | ₩6,689 | 0.00% | 128.6만 |
|---|
| 2026.06.12 | ₩6,689 | ₩6,779 | ₩6,629 | ₩6,729 | +0.60% | 50.5만 |
|---|
| 2026.06.11 | ₩6,515 | ₩6,655 | ₩6,448 | ₩6,622 | +1.64% | 54만 |
|---|
| 2026.06.10 | ₩6,542 | ₩6,709 | ₩6,488 | ₩6,542 | 0.00% | 38.2만 |
|---|
| 2026.06.09 | ₩6,582 | ₩6,702 | ₩6,461 | ₩6,515 | -1.02% | 55.2만 |
|---|
| 2026.06.08 | ₩6,582 | ₩6,615 | ₩6,468 | ₩6,488 | -1.42% | 56.3만 |
|---|
| 2026.06.05 | ₩6,823 | ₩6,849 | ₩6,562 | ₩6,595 | -3.33% | 73.1만 |
|---|
| 2026.06.04 | ₩6,823 | ₩6,923 | ₩6,769 | ₩6,836 | +0.20% | 40.3만 |
|---|
| 2026.06.03 | ₩6,890 | ₩6,983 | ₩6,609 | ₩6,863 | -0.39% | 82.5만 |
|---|
| 2026.06.02 | ₩7,197 | ₩7,204 | ₩6,876 | ₩6,903 | -4.09% | 107.1만 |
|---|
| 2026.06.01 | ₩7,197 | ₩7,465 | ₩7,057 | ₩7,117 | -1.12% | 109.6만 |
|---|
| 2026.05.29 | ₩6,849 | ₩7,144 | ₩6,776 | ₩7,023 | +2.54% | 148.3만 |
|---|
| 2026.05.28 | ₩7,229 | ₩7,229 | ₩6,936 | ₩6,943 | -3.96% | 128.1만 |
|---|
| 2026.05.27 | ₩6,582 | ₩7,853 | ₩6,582 | ₩7,358 | +11.79% | 267만 |
|---|
| 2026.05.26 | ₩6,368 | ₩6,736 | ₩6,160 | ₩6,622 | +3.99% | 296.4만 |
|---|
| 2026.05.22 | ₩6,274 | ₩6,288 | ₩5,819 | ₩6,007 | -4.26% | 241.7만 |
|---|
| 2026.05.21 | ₩6,381 | ₩6,475 | ₩6,247 | ₩6,395 | +0.21% | 93.1만 |
|---|
| 2026.05.20 | ₩6,515 | ₩6,622 | ₩6,361 | ₩6,381 | -2.05% | 93.8만 |
|---|
| 2026.05.19 | ₩6,475 | ₩6,642 | ₩6,461 | ₩6,528 | +0.83% | 62.8만 |
|---|
| 2026.05.18 | ₩6,341 | ₩6,448 | ₩6,261 | ₩6,448 | +1.69% | 107.7만 |
|---|
| 2026.05.15 | ₩6,515 | ₩6,528 | ₩6,314 | ₩6,341 | -2.67% | 96.6만 |
|---|
| 2026.05.14 | ₩6,849 | ₩6,849 | ₩6,582 | ₩6,609 | -3.52% | 99만 |
|---|
| 2026.05.13 | ₩6,769 | ₩6,890 | ₩6,756 | ₩6,809 | +0.59% | 83만 |
|---|
| 2026.05.12 | ₩6,890 | ₩6,930 | ₩6,756 | ₩6,849 | -0.58% | 86만 |
|---|
| 2026.05.11 | ₩6,930 | ₩6,997 | ₩6,849 | ₩6,890 | -0.58% | 56.7만 |
|---|
| 2026.05.08 | ₩6,863 | ₩6,983 | ₩6,823 | ₩6,916 | +0.78% | 89.3만 |
|---|
| 2026.05.07 | ₩7,010 | ₩7,050 | ₩6,809 | ₩6,836 | -2.48% | 118.1만 |
|---|
| 2026.05.06 | ₩6,849 | ₩7,010 | ₩6,749 | ₩6,983 | +1.95% | 79.4만 |
|---|
| 2026.05.05 | ₩6,823 | ₩6,916 | ₩6,716 | ₩6,823 | 0.00% | 77.4만 |
|---|
| 2026.05.04 | ₩6,796 | ₩6,916 | ₩6,709 | ₩6,769 | -0.39% | 98.8만 |
|---|
| 2026.05.01 | ₩6,635 | ₩6,809 | ₩6,602 | ₩6,729 | +1.41% | 92.1만 |
|---|
| 2026.04.30 | ₩6,528 | ₩6,716 | ₩6,488 | ₩6,635 | +1.64% | 77.4만 |
|---|
| 2026.04.29 | ₩6,742 | ₩6,849 | ₩6,488 | ₩6,488 | -3.77% | 73만 |
|---|
| 2026.04.28 | ₩6,716 | ₩6,803 | ₩6,602 | ₩6,702 | -0.20% | 94.2만 |
|---|
| 2026.04.27 | ₩6,408 | ₩6,736 | ₩6,408 | ₩6,716 | +4.80% | 106.6만 |
|---|
| 2026.04.24 | ₩6,368 | ₩6,448 | ₩6,274 | ₩6,435 | +1.05% | 118.5만 |
|---|
| 2026.04.23 | ₩6,328 | ₩6,421 | ₩6,284 | ₩6,314 | -0.21% | 116.8만 |
|---|
| 2026.04.22 | ₩6,301 | ₩6,421 | ₩6,294 | ₩6,341 | +0.64% | 92.4만 |
|---|
| 2026.04.21 | ₩6,301 | ₩6,348 | ₩6,241 | ₩6,274 | -0.42% | 109.1만 |
|---|
| 2026.04.20 | ₩6,341 | ₩6,435 | ₩6,241 | ₩6,288 | -0.84% | 143.4만 |
|---|
| 2026.04.17 | ₩6,488 | ₩6,582 | ₩6,381 | ₩6,421 | -1.03% | 128.3만 |
|---|
| 2026.04.16 | ₩6,609 | ₩6,609 | ₩6,368 | ₩6,435 | -2.63% | 123.3만 |
|---|
| 2026.04.15 | ₩6,836 | ₩6,950 | ₩6,756 | ₩6,863 | +0.39% | 85.8만 |
|---|
| 2026.04.14 | ₩6,689 | ₩6,890 | ₩6,689 | ₩6,836 | +2.20% | 136.2만 |
|---|
| 2026.04.13 | ₩6,528 | ₩6,689 | ₩6,194 | ₩6,662 | +2.05% | 141.2만 |
|---|
| 2026.04.10 | ₩6,676 | ₩6,756 | ₩6,602 | ₩6,622 | -0.80% | 72.5만 |
|---|
| 2026.04.09 | ₩6,896 | ₩6,896 | ₩6,368 | ₩6,649 | -3.59% | 163.5만 |
|---|
| 2026.04.08 | ₩6,916 | ₩6,997 | ₩6,756 | ₩6,916 | 0.00% | 97.4만 |
|---|
| 2026.04.07 | ₩6,756 | ₩6,903 | ₩6,515 | ₩6,622 | -1.98% | 81.8만 |
|---|
| 2026.04.06 | ₩6,662 | ₩6,930 | ₩6,649 | ₩6,836 | +2.61% | 70.4만 |
|---|
| 2026.04.02 | ₩6,381 | ₩6,676 | ₩6,314 | ₩6,609 | +3.56% | 97.5만 |
|---|
| 2026.04.01 | ₩6,435 | ₩6,575 | ₩6,395 | ₩6,542 | +1.66% | 87.3만 |
|---|
| 2026.03.31 | ₩6,354 | ₩6,435 | ₩6,201 | ₩6,408 | +0.84% | 67.3만 |
|---|
| 2026.03.30 | ₩6,167 | ₩6,328 | ₩6,060 | ₩6,301 | +2.17% | 113만 |
|---|
| 2026.03.27 | ₩6,154 | ₩6,294 | ₩6,027 | ₩6,234 | +1.30% | 108.2만 |
|---|
| 2026.03.26 | ₩6,288 | ₩6,301 | ₩6,140 | ₩6,181 | -1.70% | 124.4만 |
|---|
| 2026.03.25 | ₩6,742 | ₩6,803 | ₩6,314 | ₩6,341 | -5.95% | 96만 |
|---|
| 2026.03.24 | ₩6,783 | ₩6,903 | ₩6,502 | ₩6,502 | -4.14% | 196.5만 |
|---|
| 2026.03.23 | ₩7,358 | ₩7,358 | ₩6,796 | ₩6,823 | -7.27% | 231만 |
|---|
| 2026.03.20 | ₩7,331 | ₩7,518 | ₩7,197 | ₩7,331 | 0.00% | 867.4만 |
|---|
| 2026.03.19 | ₩7,866 | ₩7,866 | ₩7,445 | ₩7,478 | -4.93% | 196.1만 |
|---|
| 2026.03.18 | ₩8,107 | ₩8,548 | ₩7,866 | ₩7,866 | -2.97% | 222.9만 |
|---|
| 2026.03.17 | ₩7,492 | ₩8,267 | ₩7,418 | ₩8,267 | +10.36% | 309.4만 |
|---|
| 2026.03.16 | ₩7,197 | ₩7,411 | ₩7,171 | ₩7,344 | +2.04% | 231.5만 |
|---|
| 2026.03.13 | ₩7,117 | ₩7,204 | ₩6,963 | ₩7,010 | -1.50% | 62.5만 |
|---|
| 2026.03.12 | ₩7,077 | ₩7,224 | ₩6,970 | ₩6,997 | -1.13% | 60만 |
|---|
| 2026.03.11 | ₩7,157 | ₩7,311 | ₩6,990 | ₩7,144 | -0.19% | 56.2만 |
|---|
| 2026.03.10 | ₩7,171 | ₩7,295 | ₩7,070 | ₩7,157 | -0.19% | 82만 |
|---|
| 2026.03.09 | ₩6,823 | ₩7,157 | ₩6,796 | ₩7,157 | +4.90% | 121만 |
|---|
| 2026.03.06 | ₩6,903 | ₩7,023 | ₩6,896 | ₩6,916 | +0.19% | 90.4만 |
|---|
| 2026.03.05 | ₩7,197 | ₩7,237 | ₩6,916 | ₩6,997 | -2.79% | 132.9만 |
|---|
| 2026.03.04 | ₩7,171 | ₩7,358 | ₩7,144 | ₩7,237 | +0.93% | 118.8만 |
|---|
| 2026.03.03 | ₩7,411 | ₩7,492 | ₩6,970 | ₩7,077 | -4.51% | 187만 |
|---|
| 2026.03.02 | ₩7,425 | ₩7,692 | ₩7,385 | ₩7,665 | +3.24% | 80.1만 |
|---|
| 2026.02.27 | ₩7,572 | ₩7,659 | ₩7,518 | ₩7,518 | -0.71% | 96.4만 |
|---|
| 2026.02.26 | ₩7,612 | ₩7,679 | ₩7,534 | ₩7,625 | +0.18% | 74.3만 |
|---|
| 2026.02.25 | ₩7,665 | ₩7,719 | ₩7,518 | ₩7,692 | +0.35% | 65만 |
|---|
| 2026.02.24 | ₩7,385 | ₩7,545 | ₩7,304 | ₩7,545 | +2.17% | 82.4만 |
|---|
| 2026.02.23 | ₩7,518 | ₩7,659 | ₩7,237 | ₩7,251 | -3.56% | 116.3만 |
|---|
| 2026.02.20 | ₩7,625 | ₩7,726 | ₩7,599 | ₩7,652 | +0.35% | 81.1만 |
|---|
| 2026.02.19 | ₩7,813 | ₩7,880 | ₩7,585 | ₩7,652 | -2.05% | 86.4만 |
|---|
| 2026.02.18 | ₩7,813 | ₩7,973 | ₩7,746 | ₩7,746 | -0.86% | 82.5만 |
|---|
| 2026.02.17 | ₩7,438 | ₩7,839 | ₩7,438 | ₩7,746 | +4.14% | 99.1만 |
|---|
| 2026.02.13 | ₩7,251 | ₩7,552 | ₩7,251 | ₩7,411 | +2.21% | 93.4만 |
|---|
| 2026.02.12 | ₩7,451 | ₩7,599 | ₩7,251 | ₩7,331 | -1.62% | 132.6만 |
|---|
| 2026.02.11 | ₩7,545 | ₩7,665 | ₩7,438 | ₩7,438 | -1.42% | 110.5만 |
|---|
| 2026.02.10 | ₩7,505 | ₩7,706 | ₩7,485 | ₩7,532 | +0.36% | 105.6만 |
|---|
| 2026.02.09 | ₩7,090 | ₩7,545 | ₩7,057 | ₩7,425 | +4.72% | 163.3만 |
|---|
| 2026.02.06 | ₩6,930 | ₩7,217 | ₩6,876 | ₩7,090 | +2.32% | 112만 |
|---|
| 2026.02.05 | ₩6,702 | ₩6,916 | ₩6,609 | ₩6,863 | +2.40% | 272만 |
|---|
| 2026.02.04 | ₩6,649 | ₩6,809 | ₩6,622 | ₩6,702 | +0.80% | 113.5만 |
|---|
| 2026.02.03 | ₩6,823 | ₩6,963 | ₩6,555 | ₩6,716 | -1.57% | 115.9만 |
|---|
| 2026.02.02 | ₩6,809 | ₩6,983 | ₩6,756 | ₩6,890 | +1.18% | 86.4만 |
|---|
| 2026.01.30 | ₩6,783 | ₩6,990 | ₩6,762 | ₩6,863 | +1.18% | 79.4만 |
|---|
| 2026.01.29 | ₩6,956 | ₩7,090 | ₩6,783 | ₩6,890 | -0.96% | 96.8만 |
|---|
| 2026.01.28 | ₩6,956 | ₩7,023 | ₩6,906 | ₩6,956 | 0.00% | 80.2만 |
|---|
| 2026.01.27 | ₩6,943 | ₩7,090 | ₩6,916 | ₩6,916 | -0.39% | 71.9만 |
|---|
| 2026.01.26 | ₩6,890 | ₩7,090 | ₩6,890 | ₩6,943 | +0.78% | 74.4만 |
|---|
| 2026.01.23 | ₩6,943 | ₩6,977 | ₩6,863 | ₩6,863 | -1.16% | 77.9만 |
|---|
| 2026.01.22 | ₩6,769 | ₩7,017 | ₩6,769 | ₩6,930 | +2.37% | 91.4만 |
|---|
| 2026.01.21 | ₩6,890 | ₩6,977 | ₩6,729 | ₩6,769 | -1.75% | 139.5만 |
|---|
| 2026.01.20 | ₩6,756 | ₩7,037 | ₩6,742 | ₩6,849 | +1.39% | 93.7만 |
|---|
| 2026.01.16 | ₩6,997 | ₩7,050 | ₩6,843 | ₩6,890 | -1.53% | 153.7만 |
|---|
| 2026.01.15 | ₩6,930 | ₩7,077 | ₩6,890 | ₩7,037 | +1.54% | 66만 |
|---|
| 2026.01.14 | ₩7,010 | ₩7,063 | ₩6,916 | ₩6,943 | -0.95% | 76.1만 |
|---|
| 2026.01.13 | ₩6,836 | ₩7,010 | ₩6,783 | ₩6,983 | +2.15% | 99.6만 |
|---|
| 2026.01.12 | ₩6,769 | ₩6,997 | ₩6,769 | ₩6,876 | +1.58% | 122만 |
|---|
| 2026.01.09 | ₩6,903 | ₩7,017 | ₩6,622 | ₩6,702 | -2.91% | 155.6만 |
|---|
| 2026.01.08 | ₩6,903 | ₩7,030 | ₩6,823 | ₩6,916 | +0.19% | 73.6만 |
|---|
| 2026.01.07 | ₩7,023 | ₩7,090 | ₩6,903 | ₩6,916 | -1.52% | 73.6만 |
|---|
| 2026.01.06 | ₩7,237 | ₩7,338 | ₩7,050 | ₩7,090 | -2.03% | 105.3만 |
|---|
| 2026.01.05 | ₩6,983 | ₩7,244 | ₩6,910 | ₩7,211 | +3.26% | 106.5만 |
|---|
| 2026.01.02 | ₩7,197 | ₩7,425 | ₩6,916 | ₩6,983 | -2.97% | 98.5만 |
|---|
| 2025.12.31 | ₩6,997 | ₩7,104 | ₩6,956 | ₩6,997 | 0.00% | 106.7만 |
|---|
| 2025.12.30 | ₩6,997 | ₩7,224 | ₩6,997 | ₩7,037 | +0.57% | 83.4만 |
|---|
| 2025.12.29 | ₩7,144 | ₩7,191 | ₩6,906 | ₩6,970 | -2.43% | 161.9만 |
|---|
| 2025.12.26 | ₩7,278 | ₩7,358 | ₩7,150 | ₩7,251 | -0.37% | 81.7만 |
|---|
| 2025.12.24 | ₩7,037 | ₩7,371 | ₩7,037 | ₩7,264 | +3.23% | 96.1만 |
|---|
| 2025.12.23 | ₩6,930 | ₩7,211 | ₩6,930 | ₩7,130 | +2.90% | 85.3만 |
|---|
| 2025.12.22 | ₩6,863 | ₩7,184 | ₩6,863 | ₩6,943 | +1.17% | 172.7만 |
|---|
| 2025.12.19 | ₩7,023 | ₩7,097 | ₩6,916 | ₩6,930 | -1.33% | 167.8만 |
|---|
| 2025.12.18 | ₩6,876 | ₩7,043 | ₩6,876 | ₩6,983 | +1.56% | 148.1만 |
|---|
| 2025.12.17 | ₩6,930 | ₩7,090 | ₩6,823 | ₩6,876 | -0.77% | 99.9만 |
|---|
| 2025.12.16 | ₩6,836 | ₩6,950 | ₩6,756 | ₩6,836 | 0.00% | 120.8만 |
|---|
| 2025.12.15 | ₩7,077 | ₩7,124 | ₩6,890 | ₩6,916 | -2.27% | 121.9만 |
|---|
| 2025.12.12 | ₩7,010 | ₩7,224 | ₩7,010 | ₩7,037 | +0.38% | 87.5만 |
|---|
| 2025.12.11 | ₩6,956 | ₩7,077 | ₩6,903 | ₩6,983 | +0.38% | 98.6만 |
|---|
| 2025.12.10 | ₩6,903 | ₩7,097 | ₩6,876 | ₩6,956 | +0.78% | 125.1만 |
|---|
| 2025.12.09 | ₩7,023 | ₩7,070 | ₩6,843 | ₩6,903 | -1.71% | 263.7만 |
|---|
| 2025.12.08 | ₩6,956 | ₩7,418 | ₩6,930 | ₩7,157 | +2.88% | 327만 |
|---|
| 2025.12.05 | ₩6,689 | ₩7,023 | ₩6,689 | ₩6,970 | +4.20% | 124.1만 |
|---|
| 2025.12.04 | ₩6,649 | ₩6,823 | ₩6,635 | ₩6,702 | +0.80% | 115.2만 |
|---|
| 2025.12.03 | ₩6,609 | ₩6,769 | ₩6,568 | ₩6,635 | +0.40% | 129.8만 |
|---|
| 2025.12.02 | ₩6,809 | ₩6,856 | ₩6,548 | ₩6,595 | -3.14% | 201.7만 |
|---|
| 2025.12.01 | ₩6,635 | ₩6,977 | ₩6,615 | ₩6,876 | +3.63% | 328.3만 |
|---|
| 2025.11.28 | ₩6,783 | ₩6,809 | ₩6,609 | ₩6,676 | -1.58% | 379.1만 |
|---|
| 2025.11.26 | ₩6,916 | ₩7,077 | ₩6,662 | ₩6,742 | -2.51% | 235.3만 |
|---|
| 2025.11.25 | ₩6,756 | ₩7,050 | ₩6,722 | ₩7,010 | +3.76% | 242.3만 |
|---|
| 2025.11.24 | ₩6,488 | ₩6,769 | ₩6,461 | ₩6,622 | +2.06% | 206만 |
|---|
| 2025.11.21 | ₩6,421 | ₩6,542 | ₩6,288 | ₩6,341 | -1.25% | 166.2만 |
|---|
| 2025.11.20 | ₩6,716 | ₩7,211 | ₩6,348 | ₩6,381 | -4.98% | 298.1만 |
|---|
| 2025.11.19 | ₩7,746 | ₩7,752 | ₩7,304 | ₩7,411 | -4.32% | 296.6만 |
|---|
| 2025.11.18 | ₩7,759 | ₩8,067 | ₩7,759 | ₩7,987 | +2.93% | 73.2만 |
|---|
| 2025.11.17 | ₩8,027 | ₩8,027 | ₩7,799 | ₩7,893 | -1.67% | 143.6만 |
|---|
| 2025.11.14 | ₩8,000 | ₩8,134 | ₩7,946 | ₩8,000 | 0.00% | 130.1만 |
|---|
| 2025.11.13 | ₩8,053 | ₩8,234 | ₩8,013 | ₩8,053 | 0.00% | 73.1만 |
|---|
| 2025.11.12 | ₩8,134 | ₩8,294 | ₩7,960 | ₩8,053 | -0.99% | 76만 |
|---|
| 2025.11.11 | ₩8,227 | ₩8,361 | ₩8,120 | ₩8,201 | -0.33% | 113.2만 |
|---|
| 2025.11.10 | ₩8,334 | ₩8,482 | ₩8,114 | ₩8,227 | -1.28% | 189.2만 |
|---|
| 2025.11.07 | ₩7,920 | ₩8,080 | ₩7,886 | ₩8,053 | +1.69% | 133.6만 |
|---|
| 2025.11.06 | ₩7,906 | ₩8,147 | ₩7,893 | ₩8,053 | +1.86% | 119만 |
|---|
| 2025.11.05 | ₩8,027 | ₩8,147 | ₩7,893 | ₩7,893 | -1.67% | 84.3만 |
|---|
| 2025.11.04 | ₩7,960 | ₩8,147 | ₩7,946 | ₩8,000 | +0.50% | 90만 |
|---|
| 2025.11.03 | ₩8,428 | ₩8,535 | ₩8,040 | ₩8,254 | -2.06% | 139.1만 |
|---|
| 2025.10.31 | ₩7,853 | ₩8,515 | ₩7,806 | ₩8,174 | +4.09% | 311만 |
|---|
| 2025.10.30 | ₩7,478 | ₩7,639 | ₩7,331 | ₩7,465 | -0.18% | 203.2만 |
|---|
| 2025.10.29 | ₩8,027 | ₩8,053 | ₩7,485 | ₩7,532 | -6.17% | 256만 |
|---|
| 2025.10.28 | ₩8,696 | ₩8,696 | ₩7,853 | ₩7,920 | -8.92% | 518.2만 |
|---|
| 2025.10.27 | ₩9,418 | ₩9,451 | ₩8,749 | ₩8,776 | -6.82% | 258만 |
|---|
| 2025.10.24 | ₩9,257 | ₩9,389 | ₩9,244 | ₩9,311 | +0.58% | 174.9만 |
|---|
| 2025.10.23 | ₩9,217 | ₩9,405 | ₩9,124 | ₩9,124 | -1.02% | 87.6만 |
|---|
| 2025.10.22 | ₩9,030 | ₩9,378 | ₩9,017 | ₩9,057 | +0.30% | 110.1만 |
|---|
| 2025.10.21 | ₩8,589 | ₩9,050 | ₩8,575 | ₩8,990 | +4.67% | 108.5만 |
|---|
| 2025.10.20 | ₩8,655 | ₩8,716 | ₩8,595 | ₩8,709 | +0.62% | 108.8만 |
|---|
| 2025.10.17 | ₩8,548 | ₩8,696 | ₩8,455 | ₩8,655 | +1.25% | 67.1만 |
|---|
| 2025.10.16 | ₩8,762 | ₩8,816 | ₩8,528 | ₩8,589 | -1.98% | 112.4만 |
|---|
| 2025.10.15 | ₩8,856 | ₩8,970 | ₩8,762 | ₩8,803 | -0.60% | 81.7만 |
|---|
| 2025.10.14 | ₩8,963 | ₩8,990 | ₩8,769 | ₩8,829 | -1.49% | 98.6만 |
|---|
| 2025.10.13 | ₩9,298 | ₩9,405 | ₩8,983 | ₩8,990 | -3.31% | 82.8만 |
|---|
| 2025.10.10 | ₩9,378 | ₩9,391 | ₩8,883 | ₩8,963 | -4.42% | 173.4만 |
|---|