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 | ₩3,886 | ₩4,355 | ₩3,886 | ₩4,100 | +5.52% | 334만 |
| 2026.09.28–2026.10.02 | ₩4,208 | ₩4,208 | ₩3,873 | ₩3,886 | -7.64% | 258.8만 |
| 2026.09.21–2026.09.25 | ₩4,435 | ₩4,442 | ₩4,154 | ₩4,167 | -6.04% | 347.6만 |
| 2026.09.14–2026.09.18 | ₩4,569 | ₩4,677 | ₩4,315 | ₩4,422 | -3.23% | 991.9만 |
| 2026.09.08–2026.09.11 | ₩4,489 | ₩4,650 | ₩4,449 | ₩4,556 | +1.49% | 391.1만 |
| 2026.08.31–2026.09.04 | ₩4,543 | ₩4,958 | ₩4,315 | ₩4,543 | 0.00% | 890.9만 |
| 2026.08.24–2026.08.28 | ₩5,883 | ₩5,950 | ₩4,496 | ₩4,556 | -22.55% | 846.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,001 |
| ₩5,722 |
| ₩5,829 |
| -1.14% |
| 285.6만 |
| 2026.08.10–2026.08.14 | ₩6,512 | ₩6,526 | ₩5,849 | ₩5,869 | -9.88% | 341만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,539 | ₩6,687 | ₩6,378 | ₩6,512 | -0.41% | 146.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,472 | ₩6,821 | ₩6,392 | ₩6,499 | +0.41% | 165.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,405 | ₩6,526 | ₩6,231 | ₩6,365 | -0.63% | 152.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,084 | ₩6,439 | ₩6,077 | ₩6,378 | +4.85% | 255.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,499 | ₩6,606 | ₩6,017 | ₩6,084 | -6.39% | 285.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,432 | ₩6,695 | ₩6,271 | ₩6,472 | +0.62% | 249.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,258 | ₩6,633 | ₩6,137 | ₩6,432 | +2.78% | 338만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,700 | ₩6,874 | ₩6,204 | ₩6,258 | -6.60% | 422.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,593 | ₩6,790 | ₩6,459 | ₩6,740 | +2.24% | 254.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,209 | ₩7,477 | ₩6,573 | ₩6,606 | -8.36% | 412.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,378 | ₩7,866 | ₩6,171 | ₩7,035 | +10.29% | 839.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,352 | ₩6,653 | ₩5,829 | ₩6,017 | -5.27% | 599만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,941 | ₩7,008 | ₩6,325 | ₩6,352 | -8.49% | 421.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,807 | ₩7,062 | ₩6,720 | ₩6,928 | +1.77% | 463만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,419 | ₩6,861 | ₩6,419 | ₩6,740 | +5.01% | 443.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,352 | ₩6,459 | ₩6,251 | ₩6,445 | +1.48% | 580.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,539 | ₩6,961 | ₩6,204 | ₩6,432 | -1.64% | 614.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,673 | ₩7,008 | ₩6,378 | ₩6,633 | -0.60% | 485.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,177 | ₩6,687 | ₩6,070 | ₩6,620 | +7.16% | 365.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,370 | ₩7,370 | ₩6,037 | ₩6,244 | -15.27% | 756만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,209 | ₩8,563 | ₩7,183 | ₩7,343 | +1.86% | 1827.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,834 | ₩7,323 | ₩6,807 | ₩7,022 | +2.75% | 381.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,437 | ₩7,705 | ₩6,908 | ₩6,928 | -6.85% | 609.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,531 | ₩7,732 | ₩7,250 | ₩7,531 | 0.00% | 434.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,451 | ₩7,987 | ₩7,451 | ₩7,665 | +2.88% | 349만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,102 | ₩7,719 | ₩7,069 | ₩7,424 | +4.53% | 605.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,821 | ₩7,229 | ₩6,566 | ₩7,102 | +4.13% | 699.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,901 | ₩7,102 | ₩6,774 | ₩6,874 | -0.39% | 402.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,767 | ₩7,049 | ₩6,740 | ₩6,874 | +1.58% | 402.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,781 | ₩7,089 | ₩6,781 | ₩6,901 | +1.78% | 517.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,995 | ₩7,350 | ₩6,633 | ₩6,714 | -4.02% | 514.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,156 | ₩7,437 | ₩6,917 | ₩6,995 | -2.25% | 450.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,874 | ₩7,384 | ₩6,874 | ₩7,263 | +5.65% | 435.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,089 | ₩7,136 | ₩6,767 | ₩6,941 | -2.08% | 658.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,968 | ₩7,430 | ₩6,854 | ₩7,049 | +1.15% | 901.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,646 | ₩7,035 | ₩6,559 | ₩6,982 | +5.04% | 899.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,499 | ₩7,089 | ₩6,472 | ₩6,687 | +2.89% | 1062.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,040 | ₩8,080 | ₩6,298 | ₩6,352 | -21.00% | 977.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,348 | ₩8,496 | ₩7,960 | ₩8,013 | -4.01% | 581.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,442 | ₩8,549 | ₩7,899 | ₩8,067 | -4.44% | 566.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,434 | ₩9,467 | ₩7,343 | ₩8,188 | -13.21% | 1546.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,670 | ₩9,420 | ₩8,590 | ₩9,327 | +7.57% | 589.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,313 | ₩9,420 | ₩8,469 | ₩8,670 | -6.91% | 442.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,394 | ₩9,407 | ₩8,898 | ₩8,978 | -4.42% | 173.4만 |
|---|