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 | ₩3,891 | ₩4,360 | ₩3,891 | ₩4,105 | +5.52% | 334만 |
| 2026.09.28–2026.10.02 | ₩4,213 | ₩4,213 | ₩3,877 | ₩3,891 | -7.64% | 258.8만 |
| 2026.09.21–2026.09.25 | ₩4,441 | ₩4,447 | ₩4,159 | ₩4,172 | -6.04% | 347.6만 |
| 2026.09.14–2026.09.18 | ₩4,575 | ₩4,682 | ₩4,320 | ₩4,427 | -3.23% | 991.9만 |
| 2026.09.08–2026.09.11 | ₩4,494 | ₩4,655 | ₩4,454 | ₩4,561 | +1.49% | 391.1만 |
| 2026.08.31–2026.09.04 | ₩4,548 | ₩4,964 | ₩4,320 | ₩4,548 | 0.00% | 890.9만 |
| 2026.08.24–2026.08.28 | ₩5,890 | ₩5,957 | ₩4,501 | ₩4,561 | -22.55% | 846.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,903 |
| ₩6,008 |
| ₩5,729 |
| ₩5,836 |
| -1.14% |
| 285.6만 |
| 2026.08.10–2026.08.14 | ₩6,520 | ₩6,534 | ₩5,856 | ₩5,876 | -9.88% | 341만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,547 | ₩6,695 | ₩6,386 | ₩6,520 | -0.41% | 146.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,480 | ₩6,829 | ₩6,399 | ₩6,507 | +0.41% | 165.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,413 | ₩6,534 | ₩6,238 | ₩6,373 | -0.63% | 152.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,091 | ₩6,446 | ₩6,084 | ₩6,386 | +4.85% | 255.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,507 | ₩6,614 | ₩6,024 | ₩6,091 | -6.39% | 285.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,440 | ₩6,703 | ₩6,279 | ₩6,480 | +0.62% | 249.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,265 | ₩6,641 | ₩6,145 | ₩6,440 | +2.78% | 338만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,708 | ₩6,882 | ₩6,212 | ₩6,265 | -6.60% | 422.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,601 | ₩6,798 | ₩6,467 | ₩6,748 | +2.24% | 254.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,218 | ₩7,486 | ₩6,581 | ₩6,614 | -8.36% | 412.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,386 | ₩7,875 | ₩6,178 | ₩7,043 | +10.29% | 839.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,359 | ₩6,661 | ₩5,836 | ₩6,024 | -5.27% | 599만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,949 | ₩7,017 | ₩6,332 | ₩6,359 | -8.49% | 421.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,815 | ₩7,070 | ₩6,728 | ₩6,936 | +1.77% | 463만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,426 | ₩6,869 | ₩6,426 | ₩6,748 | +5.01% | 443.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,359 | ₩6,467 | ₩6,259 | ₩6,453 | +1.48% | 580.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,547 | ₩6,970 | ₩6,212 | ₩6,440 | -1.64% | 614.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,681 | ₩7,017 | ₩6,386 | ₩6,641 | -0.60% | 485.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,185 | ₩6,695 | ₩6,077 | ₩6,628 | +7.16% | 365.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,379 | ₩7,379 | ₩6,044 | ₩6,252 | -15.27% | 756만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,218 | ₩8,573 | ₩7,191 | ₩7,352 | +1.86% | 1827.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,842 | ₩7,332 | ₩6,815 | ₩7,030 | +2.75% | 381.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,446 | ₩7,714 | ₩6,916 | ₩6,936 | -6.85% | 609.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,540 | ₩7,741 | ₩7,258 | ₩7,540 | 0.00% | 434.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,459 | ₩7,996 | ₩7,459 | ₩7,674 | +2.88% | 349만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,110 | ₩7,728 | ₩7,077 | ₩7,432 | +4.53% | 605.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,829 | ₩7,238 | ₩6,574 | ₩7,110 | +4.13% | 699.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,909 | ₩7,110 | ₩6,782 | ₩6,882 | -0.39% | 402.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,775 | ₩7,057 | ₩6,748 | ₩6,882 | +1.58% | 402.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,788 | ₩7,097 | ₩6,788 | ₩6,909 | +1.78% | 517.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,003 | ₩7,359 | ₩6,641 | ₩6,721 | -4.02% | 514.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,164 | ₩7,446 | ₩6,925 | ₩7,003 | -2.25% | 450.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,882 | ₩7,392 | ₩6,882 | ₩7,271 | +5.65% | 435.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,097 | ₩7,144 | ₩6,775 | ₩6,949 | -2.08% | 658.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,976 | ₩7,439 | ₩6,862 | ₩7,057 | +1.15% | 901.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,654 | ₩7,043 | ₩6,567 | ₩6,990 | +5.04% | 899.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,507 | ₩7,097 | ₩6,480 | ₩6,695 | +2.89% | 1062.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,050 | ₩8,090 | ₩6,306 | ₩6,359 | -21.00% | 977.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,358 | ₩8,506 | ₩7,969 | ₩8,023 | -4.01% | 581.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,452 | ₩8,559 | ₩7,909 | ₩8,076 | -4.44% | 566.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,445 | ₩9,478 | ₩7,352 | ₩8,197 | -13.21% | 1546.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,680 | ₩9,431 | ₩8,600 | ₩9,338 | +7.57% | 589.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,324 | ₩9,431 | ₩8,479 | ₩8,680 | -6.91% | 442.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,405 | ₩9,418 | ₩8,908 | ₩8,989 | -4.42% | 173.4만 |
|---|