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 | ₩4,224 | ₩4,358 | ₩4,036 | ₩4,103 | -2.86% | 90.8만 |
| 2026.10.08 | ₩3,996 | ₩4,210 | ₩3,989 | ₩4,210 | +5.37% | 137.9만 |
| 2026.10.07 | ₩3,982 | ₩3,982 | ₩3,902 | ₩3,929 | -1.35% | 27.7만 |
| 2026.10.06 | ₩3,956 | ₩4,056 | ₩3,915 | ₩4,036 | +2.03% | 42.4만 |
| 2026.10.05 | ₩3,889 | ₩3,989 | ₩3,889 | ₩3,915 | +0.69% | 35.2만 |
| 2026.10.02 | ₩4,050 | ₩4,050 | ₩3,875 | ₩3,889 | -3.97% | 47.7만 |
| 2026.10.01 | ₩4,103 | ₩4,103 | ₩3,996 | ₩4,050 | -1.31% | 71.3만 |
| 2026.09.30 | ₩4,090 | ₩4,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,063 |
| -0.66% |
| 46만 |
| 2026.09.29 | ₩4,117 | ₩4,143 | ₩4,036 | ₩4,076 | -0.98% | 42.1만 |
|---|
| 2026.09.28 | ₩4,210 | ₩4,210 | ₩4,103 | ₩4,117 | -2.23% | 51.7만 |
|---|
| 2026.09.25 | ₩4,224 | ₩4,251 | ₩4,157 | ₩4,170 | -1.27% | 37.6만 |
|---|
| 2026.09.24 | ₩4,251 | ₩4,318 | ₩4,170 | ₩4,197 | -1.26% | 109.8만 |
|---|
| 2026.09.23 | ₩4,291 | ₩4,371 | ₩4,277 | ₩4,277 | -0.31% | 94.9만 |
|---|
| 2026.09.22 | ₩4,358 | ₩4,374 | ₩4,265 | ₩4,371 | +0.31% | 47.9만 |
|---|
| 2026.09.21 | ₩4,438 | ₩4,445 | ₩4,304 | ₩4,358 | -1.81% | 57.4만 |
|---|
| 2026.09.18 | ₩4,559 | ₩4,653 | ₩4,385 | ₩4,425 | -2.94% | 594.1만 |
|---|
| 2026.09.17 | ₩4,479 | ₩4,586 | ₩4,472 | ₩4,532 | +1.20% | 94.2만 |
|---|
| 2026.09.16 | ₩4,345 | ₩4,505 | ₩4,318 | ₩4,479 | +3.09% | 108.2만 |
|---|
| 2026.09.15 | ₩4,505 | ₩4,546 | ₩4,358 | ₩4,385 | -2.68% | 100.5만 |
|---|
| 2026.09.14 | ₩4,572 | ₩4,680 | ₩4,526 | ₩4,546 | -0.59% | 94.9만 |
|---|
| 2026.09.11 | ₩4,546 | ₩4,640 | ₩4,532 | ₩4,559 | +0.29% | 70.5만 |
|---|
| 2026.09.10 | ₩4,492 | ₩4,653 | ₩4,452 | ₩4,559 | +1.49% | 123.1만 |
|---|
| 2026.09.09 | ₩4,546 | ₩4,646 | ₩4,492 | ₩4,519 | -0.59% | 109.1만 |
|---|
| 2026.09.08 | ₩4,492 | ₩4,646 | ₩4,452 | ₩4,559 | +1.49% | 88.4만 |
|---|
| 2026.09.04 | ₩4,398 | ₩4,633 | ₩4,385 | ₩4,546 | +3.35% | 124.6만 |
|---|
| 2026.09.03 | ₩4,559 | ₩4,579 | ₩4,331 | ₩4,425 | -2.94% | 182.1만 |
|---|
| 2026.09.02 | ₩4,452 | ₩4,700 | ₩4,438 | ₩4,613 | +3.61% | 144.2만 |
|---|
| 2026.09.01 | ₩4,800 | ₩4,800 | ₩4,318 | ₩4,452 | -7.26% | 233.4만 |
|---|
| 2026.08.31 | ₩4,546 | ₩4,961 | ₩4,526 | ₩4,921 | +8.26% | 206.6만 |
|---|
| 2026.08.28 | ₩5,203 | ₩5,236 | ₩4,499 | ₩4,559 | -12.37% | 359.4만 |
|---|
| 2026.08.27 | ₩5,712 | ₩5,806 | ₩5,283 | ₩5,390 | -5.63% | 201.4만 |
|---|
| 2026.08.26 | ₩5,712 | ₩5,833 | ₩5,618 | ₩5,645 | -1.17% | 191.2만 |
|---|
| 2026.08.25 | ₩5,766 | ₩5,866 | ₩5,752 | ₩5,860 | +1.63% | 50.5만 |
|---|
| 2026.08.24 | ₩5,887 | ₩5,954 | ₩5,773 | ₩5,820 | -1.14% | 43.8만 |
|---|
| 2026.08.21 | ₩5,913 | ₩6,005 | ₩5,799 | ₩5,833 | -1.36% | 59.8만 |
|---|
| 2026.08.20 | ₩5,913 | ₩5,933 | ₩5,820 | ₩5,900 | -0.23% | 52.6만 |
|---|
| 2026.08.19 | ₩5,900 | ₩5,960 | ₩5,833 | ₩5,927 | +0.45% | 48.5만 |
|---|
| 2026.08.18 | ₩5,806 | ₩5,933 | ₩5,766 | ₩5,873 | +1.15% | 58.3만 |
|---|
| 2026.08.17 | ₩5,900 | ₩5,907 | ₩5,726 | ₩5,860 | -0.68% | 66.4만 |
|---|
| 2026.08.14 | ₩6,047 | ₩6,061 | ₩5,853 | ₩5,873 | -2.88% | 79.5만 |
|---|
| 2026.08.13 | ₩6,115 | ₩6,141 | ₩6,007 | ₩6,074 | -0.66% | 47.1만 |
|---|
| 2026.08.12 | ₩5,940 | ₩6,088 | ₩5,940 | ₩6,088 | +2.48% | 58.1만 |
|---|
| 2026.08.11 | ₩6,356 | ₩6,356 | ₩5,927 | ₩5,940 | -6.54% | 86.6만 |
|---|
| 2026.08.10 | ₩6,517 | ₩6,530 | ₩6,242 | ₩6,329 | -2.88% | 69.7만 |
|---|
| 2026.08.07 | ₩6,463 | ₩6,564 | ₩6,463 | ₩6,517 | +0.83% | 37.6만 |
|---|
| 2026.08.06 | ₩6,503 | ₩6,517 | ₩6,383 | ₩6,463 | -0.62% | 22.3만 |
|---|
| 2026.08.05 | ₩6,611 | ₩6,691 | ₩6,530 | ₩6,557 | -0.81% | 28만 |
|---|
| 2026.08.04 | ₩6,637 | ₩6,678 | ₩6,544 | ₩6,597 | -0.61% | 20.9만 |
|---|
| 2026.08.03 | ₩6,544 | ₩6,664 | ₩6,475 | ₩6,651 | +1.64% | 37.6만 |
|---|
| 2026.07.31 | ₩6,584 | ₩6,624 | ₩6,477 | ₩6,503 | -1.22% | 17.6만 |
|---|
| 2026.07.30 | ₩6,637 | ₩6,651 | ₩6,450 | ₩6,557 | -1.21% | 21만 |
|---|
| 2026.07.29 | ₩6,637 | ₩6,825 | ₩6,597 | ₩6,664 | +0.40% | 51.5만 |
|---|
| 2026.07.28 | ₩6,503 | ₩6,617 | ₩6,483 | ₩6,597 | +1.44% | 41.6만 |
|---|
| 2026.07.27 | ₩6,477 | ₩6,523 | ₩6,396 | ₩6,517 | +0.62% | 33.7만 |
|---|
| 2026.07.24 | ₩6,329 | ₩6,389 | ₩6,235 | ₩6,369 | +0.64% | 31.3만 |
|---|
| 2026.07.23 | ₩6,450 | ₩6,490 | ₩6,309 | ₩6,329 | -1.87% | 31.9만 |
|---|
| 2026.07.22 | ₩6,450 | ₩6,463 | ₩6,369 | ₩6,423 | -0.42% | 24.6만 |
|---|
| 2026.07.21 | ₩6,463 | ₩6,530 | ₩6,369 | ₩6,423 | -0.62% | 20.6만 |
|---|
| 2026.07.20 | ₩6,410 | ₩6,463 | ₩6,349 | ₩6,450 | +0.63% | 43.8만 |
|---|
| 2026.07.17 | ₩6,289 | ₩6,436 | ₩6,237 | ₩6,383 | +1.49% | 44만 |
|---|
| 2026.07.16 | ₩6,316 | ₩6,443 | ₩6,302 | ₩6,369 | +0.85% | 40만 |
|---|
| 2026.07.15 | ₩6,208 | ₩6,369 | ₩6,113 | ₩6,316 | +1.73% | 65.6만 |
|---|
| 2026.07.14 | ₩6,168 | ₩6,249 | ₩6,115 | ₩6,155 | -0.22% | 64.4만 |
|---|
| 2026.07.13 | ₩6,088 | ₩6,188 | ₩6,081 | ₩6,128 | +0.66% | 41.8만 |
|---|
| 2026.07.10 | ₩6,369 | ₩6,501 | ₩6,021 | ₩6,088 | -4.42% | 77.6만 |
|---|
| 2026.07.09 | ₩6,329 | ₩6,410 | ₩6,282 | ₩6,369 | +0.64% | 54만 |
|---|
| 2026.07.08 | ₩6,316 | ₩6,423 | ₩6,275 | ₩6,316 | 0.00% | 55.7만 |
|---|
| 2026.07.07 | ₩6,423 | ₩6,503 | ₩6,289 | ₩6,316 | -1.67% | 39.6만 |
|---|
| 2026.07.06 | ₩6,503 | ₩6,611 | ₩6,470 | ₩6,517 | +0.21% | 58.5만 |
|---|
| 2026.07.02 | ₩6,637 | ₩6,664 | ₩6,443 | ₩6,477 | -2.42% | 36.8만 |
|---|
| 2026.07.01 | ₩6,423 | ₩6,699 | ₩6,423 | ₩6,624 | +3.13% | 67.2만 |
|---|
| 2026.06.30 | ₩6,329 | ₩6,470 | ₩6,275 | ₩6,423 | +1.48% | 98만 |
|---|
| 2026.06.29 | ₩6,436 | ₩6,557 | ₩6,302 | ₩6,342 | -1.46% | 47.7만 |
|---|
| 2026.06.26 | ₩6,208 | ₩6,456 | ₩6,141 | ₩6,436 | +3.67% | 68.2만 |
|---|
| 2026.06.25 | ₩6,503 | ₩6,503 | ₩6,296 | ₩6,316 | -2.89% | 81.6만 |
|---|
| 2026.06.24 | ₩6,436 | ₩6,637 | ₩6,436 | ₩6,503 | +1.04% | 54.7만 |
|---|
| 2026.06.23 | ₩6,195 | ₩6,523 | ₩6,168 | ₩6,463 | +4.33% | 66.9만 |
|---|
| 2026.06.22 | ₩6,262 | ₩6,436 | ₩6,255 | ₩6,342 | +1.28% | 66.7만 |
|---|
| 2026.06.18 | ₩6,436 | ₩6,436 | ₩6,208 | ₩6,262 | -2.71% | 211.6만 |
|---|
| 2026.06.17 | ₩6,450 | ₩6,577 | ₩6,436 | ₩6,450 | 0.00% | 43.1만 |
|---|
| 2026.06.16 | ₩6,705 | ₩6,745 | ₩6,436 | ₩6,477 | -3.40% | 39.1만 |
|---|
| 2026.06.15 | ₩6,705 | ₩6,879 | ₩6,644 | ₩6,705 | 0.00% | 128.6만 |
|---|
| 2026.06.12 | ₩6,705 | ₩6,794 | ₩6,644 | ₩6,745 | +0.60% | 50.5만 |
|---|
| 2026.06.11 | ₩6,530 | ₩6,671 | ₩6,463 | ₩6,637 | +1.64% | 54만 |
|---|
| 2026.06.10 | ₩6,557 | ₩6,725 | ₩6,503 | ₩6,557 | 0.00% | 38.2만 |
|---|
| 2026.06.09 | ₩6,597 | ₩6,718 | ₩6,477 | ₩6,530 | -1.02% | 55.2만 |
|---|
| 2026.06.08 | ₩6,597 | ₩6,631 | ₩6,483 | ₩6,503 | -1.42% | 56.3만 |
|---|
| 2026.06.05 | ₩6,839 | ₩6,865 | ₩6,577 | ₩6,611 | -3.33% | 73.1만 |
|---|
| 2026.06.04 | ₩6,839 | ₩6,939 | ₩6,785 | ₩6,852 | +0.20% | 40.3만 |
|---|
| 2026.06.03 | ₩6,906 | ₩6,999 | ₩6,624 | ₩6,879 | -0.39% | 82.5만 |
|---|
| 2026.06.02 | ₩7,214 | ₩7,221 | ₩6,892 | ₩6,919 | -4.09% | 107.1만 |
|---|
| 2026.06.01 | ₩7,214 | ₩7,482 | ₩7,073 | ₩7,134 | -1.12% | 109.6만 |
|---|
| 2026.05.29 | ₩6,865 | ₩7,160 | ₩6,792 | ₩7,040 | +2.54% | 148.3만 |
|---|
| 2026.05.28 | ₩7,246 | ₩7,246 | ₩6,953 | ₩6,959 | -3.96% | 128.1만 |
|---|
| 2026.05.27 | ₩6,597 | ₩7,871 | ₩6,597 | ₩7,375 | +11.79% | 267만 |
|---|
| 2026.05.26 | ₩6,383 | ₩6,751 | ₩6,175 | ₩6,637 | +3.99% | 296.4만 |
|---|
| 2026.05.22 | ₩6,289 | ₩6,302 | ₩5,833 | ₩6,021 | -4.26% | 241.7만 |
|---|
| 2026.05.21 | ₩6,396 | ₩6,490 | ₩6,262 | ₩6,410 | +0.21% | 93.1만 |
|---|
| 2026.05.20 | ₩6,530 | ₩6,637 | ₩6,376 | ₩6,396 | -2.05% | 93.8만 |
|---|
| 2026.05.19 | ₩6,490 | ₩6,658 | ₩6,477 | ₩6,544 | +0.83% | 62.8만 |
|---|
| 2026.05.18 | ₩6,356 | ₩6,463 | ₩6,275 | ₩6,463 | +1.69% | 107.7만 |
|---|
| 2026.05.15 | ₩6,530 | ₩6,544 | ₩6,329 | ₩6,356 | -2.67% | 96.6만 |
|---|
| 2026.05.14 | ₩6,865 | ₩6,865 | ₩6,597 | ₩6,624 | -3.52% | 99만 |
|---|
| 2026.05.13 | ₩6,785 | ₩6,906 | ₩6,772 | ₩6,825 | +0.59% | 83만 |
|---|
| 2026.05.12 | ₩6,906 | ₩6,946 | ₩6,772 | ₩6,865 | -0.58% | 86만 |
|---|
| 2026.05.11 | ₩6,946 | ₩7,013 | ₩6,865 | ₩6,906 | -0.58% | 56.7만 |
|---|
| 2026.05.08 | ₩6,879 | ₩6,999 | ₩6,839 | ₩6,932 | +0.78% | 89.3만 |
|---|
| 2026.05.07 | ₩7,026 | ₩7,067 | ₩6,825 | ₩6,852 | -2.48% | 118.1만 |
|---|
| 2026.05.06 | ₩6,865 | ₩7,026 | ₩6,765 | ₩6,999 | +1.95% | 79.4만 |
|---|
| 2026.05.05 | ₩6,839 | ₩6,932 | ₩6,731 | ₩6,839 | 0.00% | 77.4만 |
|---|
| 2026.05.04 | ₩6,812 | ₩6,932 | ₩6,725 | ₩6,785 | -0.39% | 98.8만 |
|---|
| 2026.05.01 | ₩6,651 | ₩6,825 | ₩6,617 | ₩6,745 | +1.41% | 92.1만 |
|---|
| 2026.04.30 | ₩6,544 | ₩6,731 | ₩6,503 | ₩6,651 | +1.64% | 77.4만 |
|---|
| 2026.04.29 | ₩6,758 | ₩6,865 | ₩6,503 | ₩6,503 | -3.77% | 73만 |
|---|
| 2026.04.28 | ₩6,731 | ₩6,818 | ₩6,617 | ₩6,718 | -0.20% | 94.2만 |
|---|
| 2026.04.27 | ₩6,423 | ₩6,751 | ₩6,423 | ₩6,731 | +4.80% | 106.6만 |
|---|
| 2026.04.24 | ₩6,383 | ₩6,463 | ₩6,289 | ₩6,450 | +1.05% | 118.5만 |
|---|
| 2026.04.23 | ₩6,342 | ₩6,436 | ₩6,298 | ₩6,329 | -0.21% | 116.8만 |
|---|
| 2026.04.22 | ₩6,316 | ₩6,436 | ₩6,309 | ₩6,356 | +0.64% | 92.4만 |
|---|
| 2026.04.21 | ₩6,316 | ₩6,363 | ₩6,255 | ₩6,289 | -0.42% | 109.1만 |
|---|
| 2026.04.20 | ₩6,356 | ₩6,450 | ₩6,255 | ₩6,302 | -0.84% | 143.4만 |
|---|
| 2026.04.17 | ₩6,503 | ₩6,597 | ₩6,396 | ₩6,436 | -1.03% | 128.3만 |
|---|
| 2026.04.16 | ₩6,624 | ₩6,624 | ₩6,383 | ₩6,450 | -2.63% | 123.3만 |
|---|
| 2026.04.15 | ₩6,852 | ₩6,966 | ₩6,772 | ₩6,879 | +0.39% | 85.8만 |
|---|
| 2026.04.14 | ₩6,705 | ₩6,906 | ₩6,705 | ₩6,852 | +2.20% | 136.2만 |
|---|
| 2026.04.13 | ₩6,544 | ₩6,705 | ₩6,208 | ₩6,678 | +2.05% | 141.2만 |
|---|
| 2026.04.10 | ₩6,691 | ₩6,772 | ₩6,617 | ₩6,637 | -0.80% | 72.5만 |
|---|
| 2026.04.09 | ₩6,912 | ₩6,912 | ₩6,383 | ₩6,664 | -3.59% | 163.5만 |
|---|
| 2026.04.08 | ₩6,932 | ₩7,013 | ₩6,772 | ₩6,932 | 0.00% | 97.4만 |
|---|
| 2026.04.07 | ₩6,772 | ₩6,919 | ₩6,530 | ₩6,637 | -1.98% | 81.8만 |
|---|
| 2026.04.06 | ₩6,678 | ₩6,946 | ₩6,664 | ₩6,852 | +2.61% | 70.4만 |
|---|
| 2026.04.02 | ₩6,396 | ₩6,691 | ₩6,329 | ₩6,624 | +3.56% | 97.5만 |
|---|
| 2026.04.01 | ₩6,450 | ₩6,591 | ₩6,410 | ₩6,557 | +1.66% | 87.3만 |
|---|
| 2026.03.31 | ₩6,369 | ₩6,450 | ₩6,215 | ₩6,423 | +0.84% | 67.3만 |
|---|
| 2026.03.30 | ₩6,182 | ₩6,342 | ₩6,074 | ₩6,316 | +2.17% | 113만 |
|---|
| 2026.03.27 | ₩6,168 | ₩6,309 | ₩6,041 | ₩6,249 | +1.30% | 108.2만 |
|---|
| 2026.03.26 | ₩6,302 | ₩6,316 | ₩6,155 | ₩6,195 | -1.70% | 124.4만 |
|---|
| 2026.03.25 | ₩6,758 | ₩6,818 | ₩6,329 | ₩6,356 | -5.95% | 96만 |
|---|
| 2026.03.24 | ₩6,798 | ₩6,919 | ₩6,517 | ₩6,517 | -4.14% | 196.5만 |
|---|
| 2026.03.23 | ₩7,375 | ₩7,375 | ₩6,812 | ₩6,839 | -7.27% | 231만 |
|---|
| 2026.03.20 | ₩7,348 | ₩7,536 | ₩7,214 | ₩7,348 | 0.00% | 867.4만 |
|---|
| 2026.03.19 | ₩7,884 | ₩7,884 | ₩7,462 | ₩7,496 | -4.93% | 196.1만 |
|---|
| 2026.03.18 | ₩8,126 | ₩8,568 | ₩7,884 | ₩7,884 | -2.97% | 222.9만 |
|---|
| 2026.03.17 | ₩7,509 | ₩8,287 | ₩7,435 | ₩8,287 | +10.36% | 309.4만 |
|---|
| 2026.03.16 | ₩7,214 | ₩7,429 | ₩7,187 | ₩7,362 | +2.04% | 231.5만 |
|---|
| 2026.03.13 | ₩7,134 | ₩7,221 | ₩6,979 | ₩7,026 | -1.50% | 62.5만 |
|---|
| 2026.03.12 | ₩7,093 | ₩7,241 | ₩6,986 | ₩7,013 | -1.13% | 60만 |
|---|
| 2026.03.11 | ₩7,174 | ₩7,328 | ₩7,006 | ₩7,160 | -0.19% | 56.2만 |
|---|
| 2026.03.10 | ₩7,187 | ₩7,312 | ₩7,087 | ₩7,174 | -0.19% | 82만 |
|---|
| 2026.03.09 | ₩6,839 | ₩7,174 | ₩6,812 | ₩7,174 | +4.90% | 121만 |
|---|
| 2026.03.06 | ₩6,919 | ₩7,040 | ₩6,912 | ₩6,932 | +0.19% | 90.4만 |
|---|
| 2026.03.05 | ₩7,214 | ₩7,254 | ₩6,932 | ₩7,013 | -2.79% | 132.9만 |
|---|
| 2026.03.04 | ₩7,187 | ₩7,375 | ₩7,160 | ₩7,254 | +0.93% | 118.8만 |
|---|
| 2026.03.03 | ₩7,429 | ₩7,509 | ₩6,986 | ₩7,093 | -4.51% | 187만 |
|---|
| 2026.03.02 | ₩7,442 | ₩7,710 | ₩7,402 | ₩7,683 | +3.24% | 80.1만 |
|---|
| 2026.02.27 | ₩7,589 | ₩7,677 | ₩7,536 | ₩7,536 | -0.71% | 96.4만 |
|---|
| 2026.02.26 | ₩7,630 | ₩7,697 | ₩7,552 | ₩7,643 | +0.18% | 74.3만 |
|---|
| 2026.02.25 | ₩7,683 | ₩7,737 | ₩7,536 | ₩7,710 | +0.35% | 65만 |
|---|
| 2026.02.24 | ₩7,402 | ₩7,563 | ₩7,321 | ₩7,563 | +2.17% | 82.4만 |
|---|
| 2026.02.23 | ₩7,536 | ₩7,677 | ₩7,254 | ₩7,268 | -3.56% | 116.3만 |
|---|
| 2026.02.20 | ₩7,643 | ₩7,744 | ₩7,616 | ₩7,670 | +0.35% | 81.1만 |
|---|
| 2026.02.19 | ₩7,831 | ₩7,898 | ₩7,603 | ₩7,670 | -2.05% | 86.4만 |
|---|
| 2026.02.18 | ₩7,831 | ₩7,992 | ₩7,764 | ₩7,764 | -0.86% | 82.5만 |
|---|
| 2026.02.17 | ₩7,455 | ₩7,858 | ₩7,455 | ₩7,764 | +4.14% | 99.1만 |
|---|
| 2026.02.13 | ₩7,268 | ₩7,569 | ₩7,268 | ₩7,429 | +2.21% | 93.4만 |
|---|
| 2026.02.12 | ₩7,469 | ₩7,616 | ₩7,268 | ₩7,348 | -1.62% | 132.6만 |
|---|
| 2026.02.11 | ₩7,563 | ₩7,683 | ₩7,455 | ₩7,455 | -1.42% | 110.5만 |
|---|
| 2026.02.10 | ₩7,522 | ₩7,724 | ₩7,502 | ₩7,549 | +0.36% | 105.6만 |
|---|
| 2026.02.09 | ₩7,107 | ₩7,563 | ₩7,073 | ₩7,442 | +4.72% | 163.3만 |
|---|
| 2026.02.06 | ₩6,946 | ₩7,234 | ₩6,892 | ₩7,107 | +2.32% | 112만 |
|---|
| 2026.02.05 | ₩6,718 | ₩6,932 | ₩6,624 | ₩6,879 | +2.40% | 272만 |
|---|
| 2026.02.04 | ₩6,664 | ₩6,825 | ₩6,637 | ₩6,718 | +0.80% | 113.5만 |
|---|
| 2026.02.03 | ₩6,839 | ₩6,979 | ₩6,570 | ₩6,731 | -1.57% | 115.9만 |
|---|
| 2026.02.02 | ₩6,825 | ₩6,999 | ₩6,772 | ₩6,906 | +1.18% | 86.4만 |
|---|
| 2026.01.30 | ₩6,798 | ₩7,006 | ₩6,778 | ₩6,879 | +1.18% | 79.4만 |
|---|
| 2026.01.29 | ₩6,973 | ₩7,107 | ₩6,798 | ₩6,906 | -0.96% | 96.8만 |
|---|
| 2026.01.28 | ₩6,973 | ₩7,040 | ₩6,922 | ₩6,973 | 0.00% | 80.2만 |
|---|
| 2026.01.27 | ₩6,959 | ₩7,107 | ₩6,932 | ₩6,932 | -0.39% | 71.9만 |
|---|
| 2026.01.26 | ₩6,906 | ₩7,107 | ₩6,906 | ₩6,959 | +0.78% | 74.4만 |
|---|
| 2026.01.23 | ₩6,959 | ₩6,993 | ₩6,879 | ₩6,879 | -1.16% | 77.9만 |
|---|
| 2026.01.22 | ₩6,785 | ₩7,033 | ₩6,785 | ₩6,946 | +2.37% | 91.4만 |
|---|
| 2026.01.21 | ₩6,906 | ₩6,993 | ₩6,745 | ₩6,785 | -1.75% | 139.5만 |
|---|
| 2026.01.20 | ₩6,772 | ₩7,053 | ₩6,758 | ₩6,865 | +1.39% | 93.7만 |
|---|
| 2026.01.16 | ₩7,013 | ₩7,067 | ₩6,859 | ₩6,906 | -1.53% | 153.7만 |
|---|
| 2026.01.15 | ₩6,946 | ₩7,093 | ₩6,906 | ₩7,053 | +1.54% | 66만 |
|---|
| 2026.01.14 | ₩7,026 | ₩7,080 | ₩6,932 | ₩6,959 | -0.95% | 76.1만 |
|---|
| 2026.01.13 | ₩6,852 | ₩7,026 | ₩6,798 | ₩6,999 | +2.15% | 99.6만 |
|---|
| 2026.01.12 | ₩6,785 | ₩7,013 | ₩6,785 | ₩6,892 | +1.58% | 122만 |
|---|
| 2026.01.09 | ₩6,919 | ₩7,033 | ₩6,637 | ₩6,718 | -2.91% | 155.6만 |
|---|
| 2026.01.08 | ₩6,919 | ₩7,046 | ₩6,839 | ₩6,932 | +0.19% | 73.6만 |
|---|
| 2026.01.07 | ₩7,040 | ₩7,107 | ₩6,919 | ₩6,932 | -1.52% | 73.6만 |
|---|
| 2026.01.06 | ₩7,254 | ₩7,355 | ₩7,067 | ₩7,107 | -2.03% | 105.3만 |
|---|
| 2026.01.05 | ₩6,999 | ₩7,261 | ₩6,926 | ₩7,227 | +3.26% | 106.5만 |
|---|
| 2026.01.02 | ₩7,214 | ₩7,442 | ₩6,932 | ₩6,999 | -2.97% | 98.5만 |
|---|
| 2025.12.31 | ₩7,013 | ₩7,120 | ₩6,973 | ₩7,013 | 0.00% | 106.7만 |
|---|
| 2025.12.30 | ₩7,013 | ₩7,241 | ₩7,013 | ₩7,053 | +0.57% | 83.4만 |
|---|
| 2025.12.29 | ₩7,160 | ₩7,207 | ₩6,922 | ₩6,986 | -2.43% | 161.9만 |
|---|
| 2025.12.26 | ₩7,294 | ₩7,375 | ₩7,167 | ₩7,268 | -0.37% | 81.7만 |
|---|
| 2025.12.24 | ₩7,053 | ₩7,388 | ₩7,053 | ₩7,281 | +3.23% | 96.1만 |
|---|
| 2025.12.23 | ₩6,946 | ₩7,227 | ₩6,946 | ₩7,147 | +2.90% | 85.3만 |
|---|
| 2025.12.22 | ₩6,879 | ₩7,201 | ₩6,879 | ₩6,959 | +1.17% | 172.7만 |
|---|
| 2025.12.19 | ₩7,040 | ₩7,113 | ₩6,932 | ₩6,946 | -1.33% | 167.8만 |
|---|
| 2025.12.18 | ₩6,892 | ₩7,060 | ₩6,892 | ₩6,999 | +1.56% | 148.1만 |
|---|
| 2025.12.17 | ₩6,946 | ₩7,107 | ₩6,839 | ₩6,892 | -0.77% | 99.9만 |
|---|
| 2025.12.16 | ₩6,852 | ₩6,966 | ₩6,772 | ₩6,852 | 0.00% | 120.8만 |
|---|
| 2025.12.15 | ₩7,093 | ₩7,140 | ₩6,906 | ₩6,932 | -2.27% | 121.9만 |
|---|
| 2025.12.12 | ₩7,026 | ₩7,241 | ₩7,026 | ₩7,053 | +0.38% | 87.5만 |
|---|
| 2025.12.11 | ₩6,973 | ₩7,093 | ₩6,919 | ₩6,999 | +0.38% | 98.6만 |
|---|
| 2025.12.10 | ₩6,919 | ₩7,113 | ₩6,892 | ₩6,973 | +0.78% | 125.1만 |
|---|
| 2025.12.09 | ₩7,040 | ₩7,087 | ₩6,859 | ₩6,919 | -1.71% | 263.7만 |
|---|
| 2025.12.08 | ₩6,973 | ₩7,435 | ₩6,946 | ₩7,174 | +2.88% | 327만 |
|---|
| 2025.12.05 | ₩6,705 | ₩7,040 | ₩6,705 | ₩6,986 | +4.20% | 124.1만 |
|---|
| 2025.12.04 | ₩6,664 | ₩6,839 | ₩6,651 | ₩6,718 | +0.80% | 115.2만 |
|---|
| 2025.12.03 | ₩6,624 | ₩6,785 | ₩6,584 | ₩6,651 | +0.40% | 129.8만 |
|---|
| 2025.12.02 | ₩6,825 | ₩6,872 | ₩6,564 | ₩6,611 | -3.14% | 201.7만 |
|---|
| 2025.12.01 | ₩6,651 | ₩6,993 | ₩6,631 | ₩6,892 | +3.63% | 328.3만 |
|---|
| 2025.11.28 | ₩6,798 | ₩6,825 | ₩6,624 | ₩6,691 | -1.58% | 379.1만 |
|---|
| 2025.11.26 | ₩6,932 | ₩7,093 | ₩6,678 | ₩6,758 | -2.51% | 235.3만 |
|---|
| 2025.11.25 | ₩6,772 | ₩7,067 | ₩6,738 | ₩7,026 | +3.76% | 242.3만 |
|---|
| 2025.11.24 | ₩6,503 | ₩6,785 | ₩6,477 | ₩6,637 | +2.06% | 206만 |
|---|
| 2025.11.21 | ₩6,436 | ₩6,557 | ₩6,302 | ₩6,356 | -1.25% | 166.2만 |
|---|
| 2025.11.20 | ₩6,731 | ₩7,227 | ₩6,363 | ₩6,396 | -4.98% | 298.1만 |
|---|
| 2025.11.19 | ₩7,764 | ₩7,771 | ₩7,321 | ₩7,429 | -4.32% | 296.6만 |
|---|
| 2025.11.18 | ₩7,777 | ₩8,086 | ₩7,777 | ₩8,005 | +2.93% | 73.2만 |
|---|
| 2025.11.17 | ₩8,045 | ₩8,045 | ₩7,817 | ₩7,911 | -1.67% | 143.6만 |
|---|
| 2025.11.14 | ₩8,019 | ₩8,153 | ₩7,965 | ₩8,019 | 0.00% | 130.1만 |
|---|
| 2025.11.13 | ₩8,072 | ₩8,253 | ₩8,032 | ₩8,072 | 0.00% | 73.1만 |
|---|
| 2025.11.12 | ₩8,153 | ₩8,314 | ₩7,978 | ₩8,072 | -0.99% | 76만 |
|---|
| 2025.11.11 | ₩8,247 | ₩8,381 | ₩8,139 | ₩8,220 | -0.33% | 113.2만 |
|---|
| 2025.11.10 | ₩8,354 | ₩8,501 | ₩8,133 | ₩8,247 | -1.28% | 189.2만 |
|---|
| 2025.11.07 | ₩7,938 | ₩8,099 | ₩7,905 | ₩8,072 | +1.69% | 133.6만 |
|---|
| 2025.11.06 | ₩7,925 | ₩8,166 | ₩7,911 | ₩8,072 | +1.86% | 119만 |
|---|
| 2025.11.05 | ₩8,045 | ₩8,166 | ₩7,911 | ₩7,911 | -1.67% | 84.3만 |
|---|
| 2025.11.04 | ₩7,978 | ₩8,166 | ₩7,965 | ₩8,019 | +0.50% | 90만 |
|---|
| 2025.11.03 | ₩8,448 | ₩8,555 | ₩8,059 | ₩8,273 | -2.06% | 139.1만 |
|---|
| 2025.10.31 | ₩7,871 | ₩8,535 | ₩7,824 | ₩8,193 | +4.09% | 311만 |
|---|
| 2025.10.30 | ₩7,496 | ₩7,657 | ₩7,348 | ₩7,482 | -0.18% | 203.2만 |
|---|
| 2025.10.29 | ₩8,045 | ₩8,072 | ₩7,502 | ₩7,549 | -6.17% | 256만 |
|---|
| 2025.10.28 | ₩8,716 | ₩8,716 | ₩7,871 | ₩7,938 | -8.92% | 518.2만 |
|---|
| 2025.10.27 | ₩9,440 | ₩9,473 | ₩8,769 | ₩8,796 | -6.82% | 258만 |
|---|
| 2025.10.24 | ₩9,279 | ₩9,410 | ₩9,266 | ₩9,333 | +0.58% | 174.9만 |
|---|
| 2025.10.23 | ₩9,239 | ₩9,427 | ₩9,145 | ₩9,145 | -1.02% | 87.6만 |
|---|
| 2025.10.22 | ₩9,051 | ₩9,400 | ₩9,038 | ₩9,078 | +0.30% | 110.1만 |
|---|
| 2025.10.21 | ₩8,609 | ₩9,071 | ₩8,595 | ₩9,011 | +4.67% | 108.5만 |
|---|
| 2025.10.20 | ₩8,676 | ₩8,736 | ₩8,615 | ₩8,729 | +0.62% | 108.8만 |
|---|
| 2025.10.17 | ₩8,568 | ₩8,716 | ₩8,474 | ₩8,676 | +1.25% | 67.1만 |
|---|
| 2025.10.16 | ₩8,783 | ₩8,837 | ₩8,548 | ₩8,609 | -1.98% | 112.4만 |
|---|
| 2025.10.15 | ₩8,877 | ₩8,991 | ₩8,783 | ₩8,823 | -0.60% | 81.7만 |
|---|
| 2025.10.14 | ₩8,984 | ₩9,011 | ₩8,790 | ₩8,850 | -1.49% | 98.6만 |
|---|
| 2025.10.13 | ₩9,319 | ₩9,427 | ₩9,004 | ₩9,011 | -3.31% | 82.8만 |
|---|
| 2025.10.10 | ₩9,400 | ₩9,413 | ₩8,904 | ₩8,984 | -4.42% | 173.4만 |
|---|