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 | ₩4,216 | ₩4,350 | ₩4,029 | ₩4,095 | -2.86% | 90.8만 |
| 2026.10.08 | ₩3,988 | ₩4,203 | ₩3,982 | ₩4,203 | +5.37% | 137.9만 |
| 2026.10.07 | ₩3,975 | ₩3,975 | ₩3,895 | ₩3,921 | -1.35% | 27.7만 |
| 2026.10.06 | ₩3,948 | ₩4,049 | ₩3,908 | ₩4,029 | +2.03% | 42.4만 |
| 2026.10.05 | ₩3,881 | ₩3,982 | ₩3,881 | ₩3,908 | +0.69% | 35.2만 |
| 2026.10.02 | ₩4,042 | ₩4,042 | ₩3,868 | ₩3,881 | -3.97% | 47.7만 |
| 2026.10.01 | ₩4,095 | ₩4,095 | ₩3,988 | ₩4,042 | -1.31% | 71.3만 |
| 2026.09.30 | ₩4,082 | ₩4,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,055 |
| -0.66% |
| 46만 |
| 2026.09.29 | ₩4,109 | ₩4,136 | ₩4,029 | ₩4,069 | -0.98% | 42.1만 |
|---|
| 2026.09.28 | ₩4,203 | ₩4,203 | ₩4,095 | ₩4,109 | -2.23% | 51.7만 |
|---|
| 2026.09.25 | ₩4,216 | ₩4,243 | ₩4,149 | ₩4,162 | -1.27% | 37.6만 |
|---|
| 2026.09.24 | ₩4,243 | ₩4,310 | ₩4,162 | ₩4,189 | -1.26% | 109.8만 |
|---|
| 2026.09.23 | ₩4,283 | ₩4,363 | ₩4,269 | ₩4,269 | -0.31% | 94.9만 |
|---|
| 2026.09.22 | ₩4,350 | ₩4,366 | ₩4,257 | ₩4,363 | +0.31% | 47.9만 |
|---|
| 2026.09.21 | ₩4,430 | ₩4,437 | ₩4,296 | ₩4,350 | -1.81% | 57.4만 |
|---|
| 2026.09.18 | ₩4,550 | ₩4,644 | ₩4,377 | ₩4,417 | -2.94% | 594.1만 |
|---|
| 2026.09.17 | ₩4,470 | ₩4,577 | ₩4,463 | ₩4,524 | +1.20% | 94.2만 |
|---|
| 2026.09.16 | ₩4,336 | ₩4,497 | ₩4,310 | ₩4,470 | +3.09% | 108.2만 |
|---|
| 2026.09.15 | ₩4,497 | ₩4,537 | ₩4,350 | ₩4,377 | -2.68% | 100.5만 |
|---|
| 2026.09.14 | ₩4,564 | ₩4,671 | ₩4,517 | ₩4,537 | -0.59% | 94.9만 |
|---|
| 2026.09.11 | ₩4,537 | ₩4,631 | ₩4,524 | ₩4,550 | +0.29% | 70.5만 |
|---|
| 2026.09.10 | ₩4,484 | ₩4,644 | ₩4,443 | ₩4,550 | +1.49% | 123.1만 |
|---|
| 2026.09.09 | ₩4,537 | ₩4,637 | ₩4,484 | ₩4,510 | -0.59% | 109.1만 |
|---|
| 2026.09.08 | ₩4,484 | ₩4,637 | ₩4,443 | ₩4,550 | +1.49% | 88.4만 |
|---|
| 2026.09.04 | ₩4,390 | ₩4,624 | ₩4,377 | ₩4,537 | +3.35% | 124.6만 |
|---|
| 2026.09.03 | ₩4,550 | ₩4,571 | ₩4,323 | ₩4,417 | -2.94% | 182.1만 |
|---|
| 2026.09.02 | ₩4,443 | ₩4,691 | ₩4,430 | ₩4,604 | +3.61% | 144.2만 |
|---|
| 2026.09.01 | ₩4,791 | ₩4,791 | ₩4,310 | ₩4,443 | -7.26% | 233.4만 |
|---|
| 2026.08.31 | ₩4,537 | ₩4,952 | ₩4,517 | ₩4,912 | +8.26% | 206.6만 |
|---|
| 2026.08.28 | ₩5,193 | ₩5,226 | ₩4,490 | ₩4,550 | -12.37% | 359.4만 |
|---|
| 2026.08.27 | ₩5,701 | ₩5,795 | ₩5,273 | ₩5,380 | -5.63% | 201.4만 |
|---|
| 2026.08.26 | ₩5,701 | ₩5,822 | ₩5,608 | ₩5,635 | -1.17% | 191.2만 |
|---|
| 2026.08.25 | ₩5,755 | ₩5,855 | ₩5,742 | ₩5,849 | +1.63% | 50.5만 |
|---|
| 2026.08.24 | ₩5,875 | ₩5,942 | ₩5,762 | ₩5,809 | -1.14% | 43.8만 |
|---|
| 2026.08.21 | ₩5,902 | ₩5,993 | ₩5,788 | ₩5,822 | -1.36% | 59.8만 |
|---|
| 2026.08.20 | ₩5,902 | ₩5,922 | ₩5,809 | ₩5,889 | -0.23% | 52.6만 |
|---|
| 2026.08.19 | ₩5,889 | ₩5,949 | ₩5,822 | ₩5,916 | +0.45% | 48.5만 |
|---|
| 2026.08.18 | ₩5,795 | ₩5,922 | ₩5,755 | ₩5,862 | +1.15% | 58.3만 |
|---|
| 2026.08.17 | ₩5,889 | ₩5,896 | ₩5,715 | ₩5,849 | -0.68% | 66.4만 |
|---|
| 2026.08.14 | ₩6,036 | ₩6,049 | ₩5,842 | ₩5,862 | -2.88% | 79.5만 |
|---|
| 2026.08.13 | ₩6,103 | ₩6,130 | ₩5,996 | ₩6,063 | -0.66% | 47.1만 |
|---|
| 2026.08.12 | ₩5,929 | ₩6,076 | ₩5,929 | ₩6,076 | +2.48% | 58.1만 |
|---|
| 2026.08.11 | ₩6,344 | ₩6,344 | ₩5,916 | ₩5,929 | -6.54% | 86.6만 |
|---|
| 2026.08.10 | ₩6,505 | ₩6,518 | ₩6,230 | ₩6,317 | -2.88% | 69.7만 |
|---|
| 2026.08.07 | ₩6,451 | ₩6,551 | ₩6,451 | ₩6,505 | +0.83% | 37.6만 |
|---|
| 2026.08.06 | ₩6,491 | ₩6,505 | ₩6,371 | ₩6,451 | -0.62% | 22.3만 |
|---|
| 2026.08.05 | ₩6,598 | ₩6,679 | ₩6,518 | ₩6,545 | -0.81% | 28만 |
|---|
| 2026.08.04 | ₩6,625 | ₩6,665 | ₩6,531 | ₩6,585 | -0.61% | 20.9만 |
|---|
| 2026.08.03 | ₩6,531 | ₩6,652 | ₩6,463 | ₩6,638 | +1.64% | 37.6만 |
|---|
| 2026.07.31 | ₩6,571 | ₩6,612 | ₩6,464 | ₩6,491 | -1.22% | 17.6만 |
|---|
| 2026.07.30 | ₩6,625 | ₩6,638 | ₩6,438 | ₩6,545 | -1.21% | 21만 |
|---|
| 2026.07.29 | ₩6,625 | ₩6,812 | ₩6,585 | ₩6,652 | +0.40% | 51.5만 |
|---|
| 2026.07.28 | ₩6,491 | ₩6,605 | ₩6,471 | ₩6,585 | +1.44% | 41.6만 |
|---|
| 2026.07.27 | ₩6,464 | ₩6,511 | ₩6,384 | ₩6,505 | +0.62% | 33.7만 |
|---|
| 2026.07.24 | ₩6,317 | ₩6,377 | ₩6,223 | ₩6,357 | +0.64% | 31.3만 |
|---|
| 2026.07.23 | ₩6,438 | ₩6,478 | ₩6,297 | ₩6,317 | -1.87% | 31.9만 |
|---|
| 2026.07.22 | ₩6,438 | ₩6,451 | ₩6,357 | ₩6,411 | -0.42% | 24.6만 |
|---|
| 2026.07.21 | ₩6,451 | ₩6,518 | ₩6,357 | ₩6,411 | -0.62% | 20.6만 |
|---|
| 2026.07.20 | ₩6,397 | ₩6,451 | ₩6,337 | ₩6,438 | +0.63% | 43.8만 |
|---|
| 2026.07.17 | ₩6,277 | ₩6,424 | ₩6,225 | ₩6,371 | +1.49% | 44만 |
|---|
| 2026.07.16 | ₩6,304 | ₩6,431 | ₩6,290 | ₩6,357 | +0.85% | 40만 |
|---|
| 2026.07.15 | ₩6,197 | ₩6,357 | ₩6,102 | ₩6,304 | +1.73% | 65.6만 |
|---|
| 2026.07.14 | ₩6,157 | ₩6,237 | ₩6,103 | ₩6,143 | -0.22% | 64.4만 |
|---|
| 2026.07.13 | ₩6,076 | ₩6,177 | ₩6,070 | ₩6,116 | +0.66% | 41.8만 |
|---|
| 2026.07.10 | ₩6,357 | ₩6,488 | ₩6,009 | ₩6,076 | -4.42% | 77.6만 |
|---|
| 2026.07.09 | ₩6,317 | ₩6,397 | ₩6,270 | ₩6,357 | +0.64% | 54만 |
|---|
| 2026.07.08 | ₩6,304 | ₩6,411 | ₩6,264 | ₩6,304 | 0.00% | 55.7만 |
|---|
| 2026.07.07 | ₩6,411 | ₩6,491 | ₩6,277 | ₩6,304 | -1.67% | 39.6만 |
|---|
| 2026.07.06 | ₩6,491 | ₩6,598 | ₩6,458 | ₩6,505 | +0.21% | 58.5만 |
|---|
| 2026.07.02 | ₩6,625 | ₩6,652 | ₩6,431 | ₩6,464 | -2.42% | 36.8만 |
|---|
| 2026.07.01 | ₩6,411 | ₩6,687 | ₩6,411 | ₩6,612 | +3.13% | 67.2만 |
|---|
| 2026.06.30 | ₩6,317 | ₩6,458 | ₩6,264 | ₩6,411 | +1.48% | 98만 |
|---|
| 2026.06.29 | ₩6,424 | ₩6,545 | ₩6,290 | ₩6,331 | -1.46% | 47.7만 |
|---|
| 2026.06.26 | ₩6,197 | ₩6,444 | ₩6,130 | ₩6,424 | +3.67% | 68.2만 |
|---|
| 2026.06.25 | ₩6,491 | ₩6,491 | ₩6,284 | ₩6,304 | -2.89% | 81.6만 |
|---|
| 2026.06.24 | ₩6,424 | ₩6,625 | ₩6,424 | ₩6,491 | +1.04% | 54.7만 |
|---|
| 2026.06.23 | ₩6,183 | ₩6,511 | ₩6,157 | ₩6,451 | +4.33% | 66.9만 |
|---|
| 2026.06.22 | ₩6,250 | ₩6,424 | ₩6,244 | ₩6,331 | +1.28% | 66.7만 |
|---|
| 2026.06.18 | ₩6,424 | ₩6,424 | ₩6,197 | ₩6,250 | -2.71% | 211.6만 |
|---|
| 2026.06.17 | ₩6,438 | ₩6,565 | ₩6,424 | ₩6,438 | 0.00% | 43.1만 |
|---|
| 2026.06.16 | ₩6,692 | ₩6,732 | ₩6,424 | ₩6,464 | -3.40% | 39.1만 |
|---|
| 2026.06.15 | ₩6,692 | ₩6,866 | ₩6,632 | ₩6,692 | 0.00% | 128.6만 |
|---|
| 2026.06.12 | ₩6,692 | ₩6,782 | ₩6,632 | ₩6,732 | +0.60% | 50.5만 |
|---|
| 2026.06.11 | ₩6,518 | ₩6,658 | ₩6,451 | ₩6,625 | +1.64% | 54만 |
|---|
| 2026.06.10 | ₩6,545 | ₩6,712 | ₩6,491 | ₩6,545 | 0.00% | 38.2만 |
|---|
| 2026.06.09 | ₩6,585 | ₩6,705 | ₩6,464 | ₩6,518 | -1.02% | 55.2만 |
|---|
| 2026.06.08 | ₩6,585 | ₩6,618 | ₩6,471 | ₩6,491 | -1.42% | 56.3만 |
|---|
| 2026.06.05 | ₩6,826 | ₩6,853 | ₩6,565 | ₩6,598 | -3.33% | 73.1만 |
|---|
| 2026.06.04 | ₩6,826 | ₩6,926 | ₩6,772 | ₩6,839 | +0.20% | 40.3만 |
|---|
| 2026.06.03 | ₩6,893 | ₩6,986 | ₩6,612 | ₩6,866 | -0.39% | 82.5만 |
|---|
| 2026.06.02 | ₩7,200 | ₩7,207 | ₩6,879 | ₩6,906 | -4.09% | 107.1만 |
|---|
| 2026.06.01 | ₩7,200 | ₩7,468 | ₩7,060 | ₩7,120 | -1.12% | 109.6만 |
|---|
| 2026.05.29 | ₩6,853 | ₩7,147 | ₩6,779 | ₩7,026 | +2.54% | 148.3만 |
|---|
| 2026.05.28 | ₩7,233 | ₩7,233 | ₩6,940 | ₩6,946 | -3.96% | 128.1만 |
|---|
| 2026.05.27 | ₩6,585 | ₩7,856 | ₩6,585 | ₩7,361 | +11.79% | 267만 |
|---|
| 2026.05.26 | ₩6,371 | ₩6,739 | ₩6,163 | ₩6,625 | +3.99% | 296.4만 |
|---|
| 2026.05.22 | ₩6,277 | ₩6,290 | ₩5,822 | ₩6,009 | -4.26% | 241.7만 |
|---|
| 2026.05.21 | ₩6,384 | ₩6,478 | ₩6,250 | ₩6,397 | +0.21% | 93.1만 |
|---|
| 2026.05.20 | ₩6,518 | ₩6,625 | ₩6,364 | ₩6,384 | -2.05% | 93.8만 |
|---|
| 2026.05.19 | ₩6,478 | ₩6,645 | ₩6,464 | ₩6,531 | +0.83% | 62.8만 |
|---|
| 2026.05.18 | ₩6,344 | ₩6,451 | ₩6,264 | ₩6,451 | +1.69% | 107.7만 |
|---|
| 2026.05.15 | ₩6,518 | ₩6,531 | ₩6,317 | ₩6,344 | -2.67% | 96.6만 |
|---|
| 2026.05.14 | ₩6,853 | ₩6,853 | ₩6,585 | ₩6,612 | -3.52% | 99만 |
|---|
| 2026.05.13 | ₩6,772 | ₩6,893 | ₩6,759 | ₩6,812 | +0.59% | 83만 |
|---|
| 2026.05.12 | ₩6,893 | ₩6,933 | ₩6,759 | ₩6,853 | -0.58% | 86만 |
|---|
| 2026.05.11 | ₩6,933 | ₩7,000 | ₩6,853 | ₩6,893 | -0.58% | 56.7만 |
|---|
| 2026.05.08 | ₩6,866 | ₩6,986 | ₩6,826 | ₩6,919 | +0.78% | 89.3만 |
|---|
| 2026.05.07 | ₩7,013 | ₩7,053 | ₩6,812 | ₩6,839 | -2.48% | 118.1만 |
|---|
| 2026.05.06 | ₩6,853 | ₩7,013 | ₩6,752 | ₩6,986 | +1.95% | 79.4만 |
|---|
| 2026.05.05 | ₩6,826 | ₩6,919 | ₩6,719 | ₩6,826 | 0.00% | 77.4만 |
|---|
| 2026.05.04 | ₩6,799 | ₩6,919 | ₩6,712 | ₩6,772 | -0.39% | 98.8만 |
|---|
| 2026.05.01 | ₩6,638 | ₩6,812 | ₩6,605 | ₩6,732 | +1.41% | 92.1만 |
|---|
| 2026.04.30 | ₩6,531 | ₩6,719 | ₩6,491 | ₩6,638 | +1.64% | 77.4만 |
|---|
| 2026.04.29 | ₩6,745 | ₩6,853 | ₩6,491 | ₩6,491 | -3.77% | 73만 |
|---|
| 2026.04.28 | ₩6,719 | ₩6,806 | ₩6,605 | ₩6,705 | -0.20% | 94.2만 |
|---|
| 2026.04.27 | ₩6,411 | ₩6,739 | ₩6,411 | ₩6,719 | +4.80% | 106.6만 |
|---|
| 2026.04.24 | ₩6,371 | ₩6,451 | ₩6,277 | ₩6,438 | +1.05% | 118.5만 |
|---|
| 2026.04.23 | ₩6,331 | ₩6,424 | ₩6,286 | ₩6,317 | -0.21% | 116.8만 |
|---|
| 2026.04.22 | ₩6,304 | ₩6,424 | ₩6,297 | ₩6,344 | +0.64% | 92.4만 |
|---|
| 2026.04.21 | ₩6,304 | ₩6,351 | ₩6,244 | ₩6,277 | -0.42% | 109.1만 |
|---|
| 2026.04.20 | ₩6,344 | ₩6,438 | ₩6,244 | ₩6,290 | -0.84% | 143.4만 |
|---|
| 2026.04.17 | ₩6,491 | ₩6,585 | ₩6,384 | ₩6,424 | -1.03% | 128.3만 |
|---|
| 2026.04.16 | ₩6,612 | ₩6,612 | ₩6,371 | ₩6,438 | -2.63% | 123.3만 |
|---|
| 2026.04.15 | ₩6,839 | ₩6,953 | ₩6,759 | ₩6,866 | +0.39% | 85.8만 |
|---|
| 2026.04.14 | ₩6,692 | ₩6,893 | ₩6,692 | ₩6,839 | +2.20% | 136.2만 |
|---|
| 2026.04.13 | ₩6,531 | ₩6,692 | ₩6,197 | ₩6,665 | +2.05% | 141.2만 |
|---|
| 2026.04.10 | ₩6,679 | ₩6,759 | ₩6,605 | ₩6,625 | -0.80% | 72.5만 |
|---|
| 2026.04.09 | ₩6,899 | ₩6,899 | ₩6,371 | ₩6,652 | -3.59% | 163.5만 |
|---|
| 2026.04.08 | ₩6,919 | ₩7,000 | ₩6,759 | ₩6,919 | 0.00% | 97.4만 |
|---|
| 2026.04.07 | ₩6,759 | ₩6,906 | ₩6,518 | ₩6,625 | -1.98% | 81.8만 |
|---|
| 2026.04.06 | ₩6,665 | ₩6,933 | ₩6,652 | ₩6,839 | +2.61% | 70.4만 |
|---|
| 2026.04.02 | ₩6,384 | ₩6,679 | ₩6,317 | ₩6,612 | +3.56% | 97.5만 |
|---|
| 2026.04.01 | ₩6,438 | ₩6,578 | ₩6,397 | ₩6,545 | +1.66% | 87.3만 |
|---|
| 2026.03.31 | ₩6,357 | ₩6,438 | ₩6,203 | ₩6,411 | +0.84% | 67.3만 |
|---|
| 2026.03.30 | ₩6,170 | ₩6,331 | ₩6,063 | ₩6,304 | +2.17% | 113만 |
|---|
| 2026.03.27 | ₩6,157 | ₩6,297 | ₩6,029 | ₩6,237 | +1.30% | 108.2만 |
|---|
| 2026.03.26 | ₩6,290 | ₩6,304 | ₩6,143 | ₩6,183 | -1.70% | 124.4만 |
|---|
| 2026.03.25 | ₩6,745 | ₩6,806 | ₩6,317 | ₩6,344 | -5.95% | 96만 |
|---|
| 2026.03.24 | ₩6,786 | ₩6,906 | ₩6,505 | ₩6,505 | -4.14% | 196.5만 |
|---|
| 2026.03.23 | ₩7,361 | ₩7,361 | ₩6,799 | ₩6,826 | -7.27% | 231만 |
|---|
| 2026.03.20 | ₩7,334 | ₩7,522 | ₩7,200 | ₩7,334 | 0.00% | 867.4만 |
|---|
| 2026.03.19 | ₩7,870 | ₩7,870 | ₩7,448 | ₩7,482 | -4.93% | 196.1만 |
|---|
| 2026.03.18 | ₩8,111 | ₩8,552 | ₩7,870 | ₩7,870 | -2.97% | 222.9만 |
|---|
| 2026.03.17 | ₩7,495 | ₩8,271 | ₩7,421 | ₩8,271 | +10.36% | 309.4만 |
|---|
| 2026.03.16 | ₩7,200 | ₩7,415 | ₩7,174 | ₩7,348 | +2.04% | 231.5만 |
|---|
| 2026.03.13 | ₩7,120 | ₩7,207 | ₩6,966 | ₩7,013 | -1.50% | 62.5만 |
|---|
| 2026.03.12 | ₩7,080 | ₩7,227 | ₩6,973 | ₩7,000 | -1.13% | 60만 |
|---|
| 2026.03.11 | ₩7,160 | ₩7,314 | ₩6,993 | ₩7,147 | -0.19% | 56.2만 |
|---|
| 2026.03.10 | ₩7,174 | ₩7,298 | ₩7,073 | ₩7,160 | -0.19% | 82만 |
|---|
| 2026.03.09 | ₩6,826 | ₩7,160 | ₩6,799 | ₩7,160 | +4.90% | 121만 |
|---|
| 2026.03.06 | ₩6,906 | ₩7,026 | ₩6,899 | ₩6,919 | +0.19% | 90.4만 |
|---|
| 2026.03.05 | ₩7,200 | ₩7,241 | ₩6,919 | ₩7,000 | -2.79% | 132.9만 |
|---|
| 2026.03.04 | ₩7,174 | ₩7,361 | ₩7,147 | ₩7,241 | +0.93% | 118.8만 |
|---|
| 2026.03.03 | ₩7,415 | ₩7,495 | ₩6,973 | ₩7,080 | -4.51% | 187만 |
|---|
| 2026.03.02 | ₩7,428 | ₩7,696 | ₩7,388 | ₩7,669 | +3.24% | 80.1만 |
|---|
| 2026.02.27 | ₩7,575 | ₩7,662 | ₩7,522 | ₩7,522 | -0.71% | 96.4만 |
|---|
| 2026.02.26 | ₩7,615 | ₩7,682 | ₩7,538 | ₩7,629 | +0.18% | 74.3만 |
|---|
| 2026.02.25 | ₩7,669 | ₩7,722 | ₩7,522 | ₩7,696 | +0.35% | 65만 |
|---|
| 2026.02.24 | ₩7,388 | ₩7,548 | ₩7,308 | ₩7,548 | +2.17% | 82.4만 |
|---|
| 2026.02.23 | ₩7,522 | ₩7,662 | ₩7,241 | ₩7,254 | -3.56% | 116.3만 |
|---|
| 2026.02.20 | ₩7,629 | ₩7,729 | ₩7,602 | ₩7,656 | +0.35% | 81.1만 |
|---|
| 2026.02.19 | ₩7,816 | ₩7,883 | ₩7,589 | ₩7,656 | -2.05% | 86.4만 |
|---|
| 2026.02.18 | ₩7,816 | ₩7,977 | ₩7,749 | ₩7,749 | -0.86% | 82.5만 |
|---|
| 2026.02.17 | ₩7,441 | ₩7,843 | ₩7,441 | ₩7,749 | +4.14% | 99.1만 |
|---|
| 2026.02.13 | ₩7,254 | ₩7,555 | ₩7,254 | ₩7,415 | +2.21% | 93.4만 |
|---|
| 2026.02.12 | ₩7,455 | ₩7,602 | ₩7,254 | ₩7,334 | -1.62% | 132.6만 |
|---|
| 2026.02.11 | ₩7,548 | ₩7,669 | ₩7,441 | ₩7,441 | -1.42% | 110.5만 |
|---|
| 2026.02.10 | ₩7,508 | ₩7,709 | ₩7,488 | ₩7,535 | +0.36% | 105.6만 |
|---|
| 2026.02.09 | ₩7,093 | ₩7,548 | ₩7,060 | ₩7,428 | +4.72% | 163.3만 |
|---|
| 2026.02.06 | ₩6,933 | ₩7,221 | ₩6,879 | ₩7,093 | +2.32% | 112만 |
|---|
| 2026.02.05 | ₩6,705 | ₩6,919 | ₩6,612 | ₩6,866 | +2.40% | 272만 |
|---|
| 2026.02.04 | ₩6,652 | ₩6,812 | ₩6,625 | ₩6,705 | +0.80% | 113.5만 |
|---|
| 2026.02.03 | ₩6,826 | ₩6,966 | ₩6,558 | ₩6,719 | -1.57% | 115.9만 |
|---|
| 2026.02.02 | ₩6,812 | ₩6,986 | ₩6,759 | ₩6,893 | +1.18% | 86.4만 |
|---|
| 2026.01.30 | ₩6,786 | ₩6,993 | ₩6,766 | ₩6,866 | +1.18% | 79.4만 |
|---|
| 2026.01.29 | ₩6,960 | ₩7,093 | ₩6,786 | ₩6,893 | -0.96% | 96.8만 |
|---|
| 2026.01.28 | ₩6,960 | ₩7,026 | ₩6,909 | ₩6,960 | 0.00% | 80.2만 |
|---|
| 2026.01.27 | ₩6,946 | ₩7,093 | ₩6,919 | ₩6,919 | -0.39% | 71.9만 |
|---|
| 2026.01.26 | ₩6,893 | ₩7,093 | ₩6,893 | ₩6,946 | +0.78% | 74.4만 |
|---|
| 2026.01.23 | ₩6,946 | ₩6,980 | ₩6,866 | ₩6,866 | -1.16% | 77.9만 |
|---|
| 2026.01.22 | ₩6,772 | ₩7,020 | ₩6,772 | ₩6,933 | +2.37% | 91.4만 |
|---|
| 2026.01.21 | ₩6,893 | ₩6,980 | ₩6,732 | ₩6,772 | -1.75% | 139.5만 |
|---|
| 2026.01.20 | ₩6,759 | ₩7,040 | ₩6,745 | ₩6,853 | +1.39% | 93.7만 |
|---|
| 2026.01.16 | ₩7,000 | ₩7,053 | ₩6,846 | ₩6,893 | -1.53% | 153.7만 |
|---|
| 2026.01.15 | ₩6,933 | ₩7,080 | ₩6,893 | ₩7,040 | +1.54% | 66만 |
|---|
| 2026.01.14 | ₩7,013 | ₩7,067 | ₩6,919 | ₩6,946 | -0.95% | 76.1만 |
|---|
| 2026.01.13 | ₩6,839 | ₩7,013 | ₩6,786 | ₩6,986 | +2.15% | 99.6만 |
|---|
| 2026.01.12 | ₩6,772 | ₩7,000 | ₩6,772 | ₩6,879 | +1.58% | 122만 |
|---|
| 2026.01.09 | ₩6,906 | ₩7,020 | ₩6,625 | ₩6,705 | -2.91% | 155.6만 |
|---|
| 2026.01.08 | ₩6,906 | ₩7,033 | ₩6,826 | ₩6,919 | +0.19% | 73.6만 |
|---|
| 2026.01.07 | ₩7,026 | ₩7,093 | ₩6,906 | ₩6,919 | -1.52% | 73.6만 |
|---|
| 2026.01.06 | ₩7,241 | ₩7,341 | ₩7,053 | ₩7,093 | -2.03% | 105.3만 |
|---|
| 2026.01.05 | ₩6,986 | ₩7,247 | ₩6,913 | ₩7,214 | +3.26% | 106.5만 |
|---|
| 2026.01.02 | ₩7,200 | ₩7,428 | ₩6,919 | ₩6,986 | -2.97% | 98.5만 |
|---|
| 2025.12.31 | ₩7,000 | ₩7,107 | ₩6,960 | ₩7,000 | 0.00% | 106.7만 |
|---|
| 2025.12.30 | ₩7,000 | ₩7,227 | ₩7,000 | ₩7,040 | +0.57% | 83.4만 |
|---|
| 2025.12.29 | ₩7,147 | ₩7,194 | ₩6,909 | ₩6,973 | -2.43% | 161.9만 |
|---|
| 2025.12.26 | ₩7,281 | ₩7,361 | ₩7,154 | ₩7,254 | -0.37% | 81.7만 |
|---|
| 2025.12.24 | ₩7,040 | ₩7,374 | ₩7,040 | ₩7,267 | +3.23% | 96.1만 |
|---|
| 2025.12.23 | ₩6,933 | ₩7,214 | ₩6,933 | ₩7,134 | +2.90% | 85.3만 |
|---|
| 2025.12.22 | ₩6,866 | ₩7,187 | ₩6,866 | ₩6,946 | +1.17% | 172.7만 |
|---|
| 2025.12.19 | ₩7,026 | ₩7,100 | ₩6,919 | ₩6,933 | -1.33% | 167.8만 |
|---|
| 2025.12.18 | ₩6,879 | ₩7,047 | ₩6,879 | ₩6,986 | +1.56% | 148.1만 |
|---|
| 2025.12.17 | ₩6,933 | ₩7,093 | ₩6,826 | ₩6,879 | -0.77% | 99.9만 |
|---|
| 2025.12.16 | ₩6,839 | ₩6,953 | ₩6,759 | ₩6,839 | 0.00% | 120.8만 |
|---|
| 2025.12.15 | ₩7,080 | ₩7,127 | ₩6,893 | ₩6,919 | -2.27% | 121.9만 |
|---|
| 2025.12.12 | ₩7,013 | ₩7,227 | ₩7,013 | ₩7,040 | +0.38% | 87.5만 |
|---|
| 2025.12.11 | ₩6,960 | ₩7,080 | ₩6,906 | ₩6,986 | +0.38% | 98.6만 |
|---|
| 2025.12.10 | ₩6,906 | ₩7,100 | ₩6,879 | ₩6,960 | +0.78% | 125.1만 |
|---|
| 2025.12.09 | ₩7,026 | ₩7,073 | ₩6,846 | ₩6,906 | -1.71% | 263.7만 |
|---|
| 2025.12.08 | ₩6,960 | ₩7,421 | ₩6,933 | ₩7,160 | +2.88% | 327만 |
|---|
| 2025.12.05 | ₩6,692 | ₩7,026 | ₩6,692 | ₩6,973 | +4.20% | 124.1만 |
|---|
| 2025.12.04 | ₩6,652 | ₩6,826 | ₩6,638 | ₩6,705 | +0.80% | 115.2만 |
|---|
| 2025.12.03 | ₩6,612 | ₩6,772 | ₩6,571 | ₩6,638 | +0.40% | 129.8만 |
|---|
| 2025.12.02 | ₩6,812 | ₩6,859 | ₩6,551 | ₩6,598 | -3.14% | 201.7만 |
|---|
| 2025.12.01 | ₩6,638 | ₩6,980 | ₩6,618 | ₩6,879 | +3.63% | 328.3만 |
|---|
| 2025.11.28 | ₩6,786 | ₩6,812 | ₩6,612 | ₩6,679 | -1.58% | 379.1만 |
|---|
| 2025.11.26 | ₩6,919 | ₩7,080 | ₩6,665 | ₩6,745 | -2.51% | 235.3만 |
|---|
| 2025.11.25 | ₩6,759 | ₩7,053 | ₩6,725 | ₩7,013 | +3.76% | 242.3만 |
|---|
| 2025.11.24 | ₩6,491 | ₩6,772 | ₩6,464 | ₩6,625 | +2.06% | 206만 |
|---|
| 2025.11.21 | ₩6,424 | ₩6,545 | ₩6,290 | ₩6,344 | -1.25% | 166.2만 |
|---|
| 2025.11.20 | ₩6,719 | ₩7,214 | ₩6,351 | ₩6,384 | -4.98% | 298.1만 |
|---|
| 2025.11.19 | ₩7,749 | ₩7,756 | ₩7,308 | ₩7,415 | -4.32% | 296.6만 |
|---|
| 2025.11.18 | ₩7,763 | ₩8,070 | ₩7,763 | ₩7,990 | +2.93% | 73.2만 |
|---|
| 2025.11.17 | ₩8,030 | ₩8,030 | ₩7,803 | ₩7,896 | -1.67% | 143.6만 |
|---|
| 2025.11.14 | ₩8,004 | ₩8,137 | ₩7,950 | ₩8,004 | 0.00% | 130.1만 |
|---|
| 2025.11.13 | ₩8,057 | ₩8,238 | ₩8,017 | ₩8,057 | 0.00% | 73.1만 |
|---|
| 2025.11.12 | ₩8,137 | ₩8,298 | ₩7,963 | ₩8,057 | -0.99% | 76만 |
|---|
| 2025.11.11 | ₩8,231 | ₩8,365 | ₩8,124 | ₩8,204 | -0.33% | 113.2만 |
|---|
| 2025.11.10 | ₩8,338 | ₩8,485 | ₩8,117 | ₩8,231 | -1.28% | 189.2만 |
|---|
| 2025.11.07 | ₩7,923 | ₩8,084 | ₩7,890 | ₩8,057 | +1.69% | 133.6만 |
|---|
| 2025.11.06 | ₩7,910 | ₩8,151 | ₩7,896 | ₩8,057 | +1.86% | 119만 |
|---|
| 2025.11.05 | ₩8,030 | ₩8,151 | ₩7,896 | ₩7,896 | -1.67% | 84.3만 |
|---|
| 2025.11.04 | ₩7,963 | ₩8,151 | ₩7,950 | ₩8,004 | +0.50% | 90만 |
|---|
| 2025.11.03 | ₩8,432 | ₩8,539 | ₩8,044 | ₩8,258 | -2.06% | 139.1만 |
|---|
| 2025.10.31 | ₩7,856 | ₩8,519 | ₩7,809 | ₩8,178 | +4.09% | 311만 |
|---|
| 2025.10.30 | ₩7,482 | ₩7,642 | ₩7,334 | ₩7,468 | -0.18% | 203.2만 |
|---|
| 2025.10.29 | ₩8,030 | ₩8,057 | ₩7,488 | ₩7,535 | -6.17% | 256만 |
|---|
| 2025.10.28 | ₩8,699 | ₩8,699 | ₩7,856 | ₩7,923 | -8.92% | 518.2만 |
|---|
| 2025.10.27 | ₩9,422 | ₩9,456 | ₩8,753 | ₩8,780 | -6.82% | 258만 |
|---|
| 2025.10.24 | ₩9,262 | ₩9,393 | ₩9,248 | ₩9,315 | +0.58% | 174.9만 |
|---|
| 2025.10.23 | ₩9,221 | ₩9,409 | ₩9,128 | ₩9,128 | -1.02% | 87.6만 |
|---|
| 2025.10.22 | ₩9,034 | ₩9,382 | ₩9,021 | ₩9,061 | +0.30% | 110.1만 |
|---|
| 2025.10.21 | ₩8,592 | ₩9,054 | ₩8,579 | ₩8,994 | +4.67% | 108.5만 |
|---|
| 2025.10.20 | ₩8,659 | ₩8,720 | ₩8,599 | ₩8,713 | +0.62% | 108.8만 |
|---|
| 2025.10.17 | ₩8,552 | ₩8,699 | ₩8,459 | ₩8,659 | +1.25% | 67.1만 |
|---|
| 2025.10.16 | ₩8,766 | ₩8,820 | ₩8,532 | ₩8,592 | -1.98% | 112.4만 |
|---|
| 2025.10.15 | ₩8,860 | ₩8,974 | ₩8,766 | ₩8,807 | -0.60% | 81.7만 |
|---|
| 2025.10.14 | ₩8,967 | ₩8,994 | ₩8,773 | ₩8,833 | -1.49% | 98.6만 |
|---|
| 2025.10.13 | ₩9,302 | ₩9,409 | ₩8,987 | ₩8,994 | -3.31% | 82.8만 |
|---|
| 2025.10.10 | ₩9,382 | ₩9,395 | ₩8,887 | ₩8,967 | -4.42% | 173.4만 |
|---|