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 | ₩3,889 | ₩4,358 | ₩3,889 | ₩4,104 | +5.52% | 334만 |
| 2026.09.28–2026.10.02 | ₩4,211 | ₩4,211 | ₩3,876 | ₩3,889 | -7.64% | 258.8만 |
| 2026.09.21–2026.09.25 | ₩4,439 | ₩4,446 | ₩4,157 | ₩4,171 | -6.04% | 347.6만 |
| 2026.09.14–2026.09.18 | ₩4,573 | ₩4,680 | ₩4,318 | ₩4,426 | -3.23% | 991.9만 |
| 2026.09.08–2026.09.11 | ₩4,493 | ₩4,654 | ₩4,452 | ₩4,560 | +1.49% | 391.1만 |
| 2026.08.31–2026.09.04 | ₩4,546 | ₩4,962 | ₩4,318 | ₩4,546 | 0.00% | 890.9만 |
| 2026.08.24–2026.08.28 | ₩5,887 | ₩5,954 | ₩4,499 | ₩4,560 | -22.55% | 846.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,901 |
| ₩6,005 |
| ₩5,726 |
| ₩5,834 |
| -1.14% |
| 285.6만 |
| 2026.08.10–2026.08.14 | ₩6,518 | ₩6,531 | ₩5,854 | ₩5,874 | -9.88% | 341만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,544 | ₩6,692 | ₩6,383 | ₩6,518 | -0.41% | 146.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,477 | ₩6,826 | ₩6,397 | ₩6,504 | +0.41% | 165.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,410 | ₩6,531 | ₩6,236 | ₩6,370 | -0.63% | 152.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,088 | ₩6,444 | ₩6,082 | ₩6,383 | +4.85% | 255.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,504 | ₩6,611 | ₩6,021 | ₩6,088 | -6.39% | 285.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,437 | ₩6,700 | ₩6,276 | ₩6,477 | +0.62% | 249.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,263 | ₩6,638 | ₩6,142 | ₩6,437 | +2.78% | 338만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,705 | ₩6,880 | ₩6,209 | ₩6,263 | -6.60% | 422.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,598 | ₩6,795 | ₩6,464 | ₩6,746 | +2.24% | 254.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,215 | ₩7,483 | ₩6,578 | ₩6,611 | -8.36% | 412.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,383 | ₩7,872 | ₩6,176 | ₩7,041 | +10.29% | 839.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,357 | ₩6,658 | ₩5,834 | ₩6,021 | -5.27% | 599만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,947 | ₩7,014 | ₩6,330 | ₩6,357 | -8.49% | 421.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,813 | ₩7,067 | ₩6,725 | ₩6,933 | +1.77% | 463만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,424 | ₩6,866 | ₩6,424 | ₩6,746 | +5.01% | 443.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,357 | ₩6,464 | ₩6,256 | ₩6,451 | +1.48% | 580.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,544 | ₩6,967 | ₩6,209 | ₩6,437 | -1.64% | 614.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,679 | ₩7,014 | ₩6,383 | ₩6,638 | -0.60% | 485.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,182 | ₩6,692 | ₩6,075 | ₩6,625 | +7.16% | 365.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,376 | ₩7,376 | ₩6,042 | ₩6,249 | -15.27% | 756만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,215 | ₩8,569 | ₩7,188 | ₩7,349 | +1.86% | 1827.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,839 | ₩7,329 | ₩6,813 | ₩7,027 | +2.75% | 381.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,443 | ₩7,711 | ₩6,913 | ₩6,933 | -6.85% | 609.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,537 | ₩7,738 | ₩7,255 | ₩7,537 | 0.00% | 434.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,456 | ₩7,993 | ₩7,456 | ₩7,671 | +2.88% | 349만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,108 | ₩7,725 | ₩7,074 | ₩7,430 | +4.53% | 605.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,826 | ₩7,235 | ₩6,571 | ₩7,108 | +4.13% | 699.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,907 | ₩7,108 | ₩6,779 | ₩6,880 | -0.39% | 402.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,772 | ₩7,054 | ₩6,746 | ₩6,880 | +1.58% | 402.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,786 | ₩7,094 | ₩6,786 | ₩6,907 | +1.78% | 517.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,000 | ₩7,356 | ₩6,638 | ₩6,719 | -4.02% | 514.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,161 | ₩7,443 | ₩6,923 | ₩7,000 | -2.25% | 450.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,880 | ₩7,389 | ₩6,880 | ₩7,269 | +5.65% | 435.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,094 | ₩7,141 | ₩6,772 | ₩6,947 | -2.08% | 658.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,974 | ₩7,436 | ₩6,860 | ₩7,054 | +1.15% | 901.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,652 | ₩7,041 | ₩6,565 | ₩6,987 | +5.04% | 899.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,504 | ₩7,094 | ₩6,477 | ₩6,692 | +2.89% | 1062.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,046 | ₩8,087 | ₩6,303 | ₩6,357 | -21.00% | 977.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,355 | ₩8,502 | ₩7,966 | ₩8,020 | -4.01% | 581.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,449 | ₩8,556 | ₩7,906 | ₩8,073 | -4.44% | 566.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,441 | ₩9,475 | ₩7,349 | ₩8,194 | -13.21% | 1546.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,677 | ₩9,428 | ₩8,596 | ₩9,334 | +7.57% | 589.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,320 | ₩9,428 | ₩8,476 | ₩8,677 | -6.91% | 442.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,401 | ₩9,414 | ₩8,905 | ₩8,985 | -4.42% | 173.4만 |
|---|