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 | ₩4,217 | ₩4,351 | ₩4,029 | ₩4,096 | -2.86% | 90.8만 |
| 2026.10.08 | ₩3,989 | ₩4,203 | ₩3,983 | ₩4,203 | +5.37% | 137.9만 |
| 2026.10.07 | ₩3,976 | ₩3,976 | ₩3,896 | ₩3,922 | -1.35% | 27.7만 |
| 2026.10.06 | ₩3,949 | ₩4,050 | ₩3,909 | ₩4,029 | +2.03% | 42.4만 |
| 2026.10.05 | ₩3,882 | ₩3,983 | ₩3,882 | ₩3,909 | +0.69% | 35.2만 |
| 2026.10.02 | ₩4,043 | ₩4,043 | ₩3,869 | ₩3,882 | -3.97% | 47.7만 |
| 2026.10.01 | ₩4,096 | ₩4,096 | ₩3,989 | ₩4,043 | -1.31% | 71.3만 |
| 2026.09.30 | ₩4,083 | ₩4,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,056 |
| -0.66% |
| 46만 |
| 2026.09.29 | ₩4,110 | ₩4,137 | ₩4,029 | ₩4,070 | -0.98% | 42.1만 |
|---|
| 2026.09.28 | ₩4,203 | ₩4,203 | ₩4,096 | ₩4,110 | -2.23% | 51.7만 |
|---|
| 2026.09.25 | ₩4,217 | ₩4,244 | ₩4,150 | ₩4,163 | -1.27% | 37.6만 |
|---|
| 2026.09.24 | ₩4,244 | ₩4,311 | ₩4,163 | ₩4,190 | -1.26% | 109.8만 |
|---|
| 2026.09.23 | ₩4,284 | ₩4,364 | ₩4,270 | ₩4,270 | -0.31% | 94.9만 |
|---|
| 2026.09.22 | ₩4,351 | ₩4,367 | ₩4,258 | ₩4,364 | +0.31% | 47.9만 |
|---|
| 2026.09.21 | ₩4,431 | ₩4,438 | ₩4,297 | ₩4,351 | -1.81% | 57.4만 |
|---|
| 2026.09.18 | ₩4,552 | ₩4,645 | ₩4,377 | ₩4,418 | -2.94% | 594.1만 |
|---|
| 2026.09.17 | ₩4,471 | ₩4,578 | ₩4,464 | ₩4,525 | +1.20% | 94.2만 |
|---|
| 2026.09.16 | ₩4,337 | ₩4,498 | ₩4,311 | ₩4,471 | +3.09% | 108.2만 |
|---|
| 2026.09.15 | ₩4,498 | ₩4,538 | ₩4,351 | ₩4,377 | -2.68% | 100.5만 |
|---|
| 2026.09.14 | ₩4,565 | ₩4,672 | ₩4,518 | ₩4,538 | -0.59% | 94.9만 |
|---|
| 2026.09.11 | ₩4,538 | ₩4,632 | ₩4,525 | ₩4,552 | +0.29% | 70.5만 |
|---|
| 2026.09.10 | ₩4,485 | ₩4,645 | ₩4,444 | ₩4,552 | +1.49% | 123.1만 |
|---|
| 2026.09.09 | ₩4,538 | ₩4,639 | ₩4,485 | ₩4,511 | -0.59% | 109.1만 |
|---|
| 2026.09.08 | ₩4,485 | ₩4,639 | ₩4,444 | ₩4,552 | +1.49% | 88.4만 |
|---|
| 2026.09.04 | ₩4,391 | ₩4,625 | ₩4,377 | ₩4,538 | +3.35% | 124.6만 |
|---|
| 2026.09.03 | ₩4,552 | ₩4,572 | ₩4,324 | ₩4,418 | -2.94% | 182.1만 |
|---|
| 2026.09.02 | ₩4,444 | ₩4,692 | ₩4,431 | ₩4,605 | +3.61% | 144.2만 |
|---|
| 2026.09.01 | ₩4,792 | ₩4,792 | ₩4,311 | ₩4,444 | -7.26% | 233.4만 |
|---|
| 2026.08.31 | ₩4,538 | ₩4,953 | ₩4,518 | ₩4,913 | +8.26% | 206.6만 |
|---|
| 2026.08.28 | ₩5,194 | ₩5,228 | ₩4,491 | ₩4,552 | -12.37% | 359.4만 |
|---|
| 2026.08.27 | ₩5,703 | ₩5,796 | ₩5,274 | ₩5,381 | -5.63% | 201.4만 |
|---|
| 2026.08.26 | ₩5,703 | ₩5,823 | ₩5,609 | ₩5,636 | -1.17% | 191.2만 |
|---|
| 2026.08.25 | ₩5,756 | ₩5,857 | ₩5,743 | ₩5,850 | +1.63% | 50.5만 |
|---|
| 2026.08.24 | ₩5,877 | ₩5,944 | ₩5,763 | ₩5,810 | -1.14% | 43.8만 |
|---|
| 2026.08.21 | ₩5,904 | ₩5,995 | ₩5,790 | ₩5,823 | -1.36% | 59.8만 |
|---|
| 2026.08.20 | ₩5,904 | ₩5,924 | ₩5,810 | ₩5,890 | -0.23% | 52.6만 |
|---|
| 2026.08.19 | ₩5,890 | ₩5,950 | ₩5,823 | ₩5,917 | +0.45% | 48.5만 |
|---|
| 2026.08.18 | ₩5,796 | ₩5,924 | ₩5,756 | ₩5,863 | +1.15% | 58.3만 |
|---|
| 2026.08.17 | ₩5,890 | ₩5,897 | ₩5,716 | ₩5,850 | -0.68% | 66.4만 |
|---|
| 2026.08.14 | ₩6,037 | ₩6,051 | ₩5,843 | ₩5,863 | -2.88% | 79.5만 |
|---|
| 2026.08.13 | ₩6,104 | ₩6,131 | ₩5,997 | ₩6,064 | -0.66% | 47.1만 |
|---|
| 2026.08.12 | ₩5,930 | ₩6,078 | ₩5,930 | ₩6,078 | +2.48% | 58.1만 |
|---|
| 2026.08.11 | ₩6,345 | ₩6,345 | ₩5,917 | ₩5,930 | -6.54% | 86.6만 |
|---|
| 2026.08.10 | ₩6,506 | ₩6,519 | ₩6,232 | ₩6,319 | -2.88% | 69.7만 |
|---|
| 2026.08.07 | ₩6,452 | ₩6,553 | ₩6,452 | ₩6,506 | +0.83% | 37.6만 |
|---|
| 2026.08.06 | ₩6,493 | ₩6,506 | ₩6,372 | ₩6,452 | -0.62% | 22.3만 |
|---|
| 2026.08.05 | ₩6,600 | ₩6,680 | ₩6,519 | ₩6,546 | -0.81% | 28만 |
|---|
| 2026.08.04 | ₩6,626 | ₩6,667 | ₩6,533 | ₩6,586 | -0.61% | 20.9만 |
|---|
| 2026.08.03 | ₩6,533 | ₩6,653 | ₩6,464 | ₩6,640 | +1.64% | 37.6만 |
|---|
| 2026.07.31 | ₩6,573 | ₩6,613 | ₩6,466 | ₩6,493 | -1.22% | 17.6만 |
|---|
| 2026.07.30 | ₩6,626 | ₩6,640 | ₩6,439 | ₩6,546 | -1.21% | 21만 |
|---|
| 2026.07.29 | ₩6,626 | ₩6,814 | ₩6,586 | ₩6,653 | +0.40% | 51.5만 |
|---|
| 2026.07.28 | ₩6,493 | ₩6,606 | ₩6,473 | ₩6,586 | +1.44% | 41.6만 |
|---|
| 2026.07.27 | ₩6,466 | ₩6,513 | ₩6,386 | ₩6,506 | +0.62% | 33.7만 |
|---|
| 2026.07.24 | ₩6,319 | ₩6,379 | ₩6,225 | ₩6,359 | +0.64% | 31.3만 |
|---|
| 2026.07.23 | ₩6,439 | ₩6,479 | ₩6,298 | ₩6,319 | -1.87% | 31.9만 |
|---|
| 2026.07.22 | ₩6,439 | ₩6,452 | ₩6,359 | ₩6,412 | -0.42% | 24.6만 |
|---|
| 2026.07.21 | ₩6,452 | ₩6,519 | ₩6,359 | ₩6,412 | -0.62% | 20.6만 |
|---|
| 2026.07.20 | ₩6,399 | ₩6,452 | ₩6,339 | ₩6,439 | +0.63% | 43.8만 |
|---|
| 2026.07.17 | ₩6,278 | ₩6,426 | ₩6,226 | ₩6,372 | +1.49% | 44만 |
|---|
| 2026.07.16 | ₩6,305 | ₩6,432 | ₩6,292 | ₩6,359 | +0.85% | 40만 |
|---|
| 2026.07.15 | ₩6,198 | ₩6,359 | ₩6,103 | ₩6,305 | +1.73% | 65.6만 |
|---|
| 2026.07.14 | ₩6,158 | ₩6,238 | ₩6,104 | ₩6,145 | -0.22% | 64.4만 |
|---|
| 2026.07.13 | ₩6,078 | ₩6,178 | ₩6,071 | ₩6,118 | +0.66% | 41.8만 |
|---|
| 2026.07.10 | ₩6,359 | ₩6,490 | ₩6,011 | ₩6,078 | -4.42% | 77.6만 |
|---|
| 2026.07.09 | ₩6,319 | ₩6,399 | ₩6,272 | ₩6,359 | +0.64% | 54만 |
|---|
| 2026.07.08 | ₩6,305 | ₩6,412 | ₩6,265 | ₩6,305 | 0.00% | 55.7만 |
|---|
| 2026.07.07 | ₩6,412 | ₩6,493 | ₩6,278 | ₩6,305 | -1.67% | 39.6만 |
|---|
| 2026.07.06 | ₩6,493 | ₩6,600 | ₩6,459 | ₩6,506 | +0.21% | 58.5만 |
|---|
| 2026.07.02 | ₩6,626 | ₩6,653 | ₩6,432 | ₩6,466 | -2.42% | 36.8만 |
|---|
| 2026.07.01 | ₩6,412 | ₩6,688 | ₩6,412 | ₩6,613 | +3.13% | 67.2만 |
|---|
| 2026.06.30 | ₩6,319 | ₩6,459 | ₩6,265 | ₩6,412 | +1.48% | 98만 |
|---|
| 2026.06.29 | ₩6,426 | ₩6,546 | ₩6,292 | ₩6,332 | -1.46% | 47.7만 |
|---|
| 2026.06.26 | ₩6,198 | ₩6,446 | ₩6,131 | ₩6,426 | +3.67% | 68.2만 |
|---|
| 2026.06.25 | ₩6,493 | ₩6,493 | ₩6,285 | ₩6,305 | -2.89% | 81.6만 |
|---|
| 2026.06.24 | ₩6,426 | ₩6,626 | ₩6,426 | ₩6,493 | +1.04% | 54.7만 |
|---|
| 2026.06.23 | ₩6,185 | ₩6,513 | ₩6,158 | ₩6,452 | +4.33% | 66.9만 |
|---|
| 2026.06.22 | ₩6,252 | ₩6,426 | ₩6,245 | ₩6,332 | +1.28% | 66.7만 |
|---|
| 2026.06.18 | ₩6,426 | ₩6,426 | ₩6,198 | ₩6,252 | -2.71% | 211.6만 |
|---|
| 2026.06.17 | ₩6,439 | ₩6,566 | ₩6,426 | ₩6,439 | 0.00% | 43.1만 |
|---|
| 2026.06.16 | ₩6,693 | ₩6,734 | ₩6,426 | ₩6,466 | -3.40% | 39.1만 |
|---|
| 2026.06.15 | ₩6,693 | ₩6,867 | ₩6,633 | ₩6,693 | 0.00% | 128.6만 |
|---|
| 2026.06.12 | ₩6,693 | ₩6,783 | ₩6,633 | ₩6,734 | +0.60% | 50.5만 |
|---|
| 2026.06.11 | ₩6,519 | ₩6,660 | ₩6,452 | ₩6,626 | +1.64% | 54만 |
|---|
| 2026.06.10 | ₩6,546 | ₩6,713 | ₩6,493 | ₩6,546 | 0.00% | 38.2만 |
|---|
| 2026.06.09 | ₩6,586 | ₩6,707 | ₩6,466 | ₩6,519 | -1.02% | 55.2만 |
|---|
| 2026.06.08 | ₩6,586 | ₩6,620 | ₩6,473 | ₩6,493 | -1.42% | 56.3만 |
|---|
| 2026.06.05 | ₩6,827 | ₩6,854 | ₩6,566 | ₩6,600 | -3.33% | 73.1만 |
|---|
| 2026.06.04 | ₩6,827 | ₩6,928 | ₩6,774 | ₩6,841 | +0.20% | 40.3만 |
|---|
| 2026.06.03 | ₩6,894 | ₩6,988 | ₩6,613 | ₩6,867 | -0.39% | 82.5만 |
|---|
| 2026.06.02 | ₩7,202 | ₩7,209 | ₩6,881 | ₩6,908 | -4.09% | 107.1만 |
|---|
| 2026.06.01 | ₩7,202 | ₩7,470 | ₩7,062 | ₩7,122 | -1.12% | 109.6만 |
|---|
| 2026.05.29 | ₩6,854 | ₩7,149 | ₩6,780 | ₩7,028 | +2.54% | 148.3만 |
|---|
| 2026.05.28 | ₩7,234 | ₩7,234 | ₩6,941 | ₩6,948 | -3.96% | 128.1만 |
|---|
| 2026.05.27 | ₩6,586 | ₩7,858 | ₩6,586 | ₩7,363 | +11.79% | 267만 |
|---|
| 2026.05.26 | ₩6,372 | ₩6,740 | ₩6,165 | ₩6,626 | +3.99% | 296.4만 |
|---|
| 2026.05.22 | ₩6,278 | ₩6,292 | ₩5,823 | ₩6,011 | -4.26% | 241.7만 |
|---|
| 2026.05.21 | ₩6,386 | ₩6,479 | ₩6,252 | ₩6,399 | +0.21% | 93.1만 |
|---|
| 2026.05.20 | ₩6,519 | ₩6,626 | ₩6,365 | ₩6,386 | -2.05% | 93.8만 |
|---|
| 2026.05.19 | ₩6,479 | ₩6,647 | ₩6,466 | ₩6,533 | +0.83% | 62.8만 |
|---|
| 2026.05.18 | ₩6,345 | ₩6,452 | ₩6,265 | ₩6,452 | +1.69% | 107.7만 |
|---|
| 2026.05.15 | ₩6,519 | ₩6,533 | ₩6,319 | ₩6,345 | -2.67% | 96.6만 |
|---|
| 2026.05.14 | ₩6,854 | ₩6,854 | ₩6,586 | ₩6,613 | -3.52% | 99만 |
|---|
| 2026.05.13 | ₩6,774 | ₩6,894 | ₩6,760 | ₩6,814 | +0.59% | 83만 |
|---|
| 2026.05.12 | ₩6,894 | ₩6,934 | ₩6,760 | ₩6,854 | -0.58% | 86만 |
|---|
| 2026.05.11 | ₩6,934 | ₩7,001 | ₩6,854 | ₩6,894 | -0.58% | 56.7만 |
|---|
| 2026.05.08 | ₩6,867 | ₩6,988 | ₩6,827 | ₩6,921 | +0.78% | 89.3만 |
|---|
| 2026.05.07 | ₩7,015 | ₩7,055 | ₩6,814 | ₩6,841 | -2.48% | 118.1만 |
|---|
| 2026.05.06 | ₩6,854 | ₩7,015 | ₩6,754 | ₩6,988 | +1.95% | 79.4만 |
|---|
| 2026.05.05 | ₩6,827 | ₩6,921 | ₩6,720 | ₩6,827 | 0.00% | 77.4만 |
|---|
| 2026.05.04 | ₩6,800 | ₩6,921 | ₩6,713 | ₩6,774 | -0.39% | 98.8만 |
|---|
| 2026.05.01 | ₩6,640 | ₩6,814 | ₩6,606 | ₩6,734 | +1.41% | 92.1만 |
|---|
| 2026.04.30 | ₩6,533 | ₩6,720 | ₩6,493 | ₩6,640 | +1.64% | 77.4만 |
|---|
| 2026.04.29 | ₩6,747 | ₩6,854 | ₩6,493 | ₩6,493 | -3.77% | 73만 |
|---|
| 2026.04.28 | ₩6,720 | ₩6,807 | ₩6,606 | ₩6,707 | -0.20% | 94.2만 |
|---|
| 2026.04.27 | ₩6,412 | ₩6,740 | ₩6,412 | ₩6,720 | +4.80% | 106.6만 |
|---|
| 2026.04.24 | ₩6,372 | ₩6,452 | ₩6,278 | ₩6,439 | +1.05% | 118.5만 |
|---|
| 2026.04.23 | ₩6,332 | ₩6,426 | ₩6,288 | ₩6,319 | -0.21% | 116.8만 |
|---|
| 2026.04.22 | ₩6,305 | ₩6,426 | ₩6,298 | ₩6,345 | +0.64% | 92.4만 |
|---|
| 2026.04.21 | ₩6,305 | ₩6,352 | ₩6,245 | ₩6,278 | -0.42% | 109.1만 |
|---|
| 2026.04.20 | ₩6,345 | ₩6,439 | ₩6,245 | ₩6,292 | -0.84% | 143.4만 |
|---|
| 2026.04.17 | ₩6,493 | ₩6,586 | ₩6,386 | ₩6,426 | -1.03% | 128.3만 |
|---|
| 2026.04.16 | ₩6,613 | ₩6,613 | ₩6,372 | ₩6,439 | -2.63% | 123.3만 |
|---|
| 2026.04.15 | ₩6,841 | ₩6,954 | ₩6,760 | ₩6,867 | +0.39% | 85.8만 |
|---|
| 2026.04.14 | ₩6,693 | ₩6,894 | ₩6,693 | ₩6,841 | +2.20% | 136.2만 |
|---|
| 2026.04.13 | ₩6,533 | ₩6,693 | ₩6,198 | ₩6,667 | +2.05% | 141.2만 |
|---|
| 2026.04.10 | ₩6,680 | ₩6,760 | ₩6,606 | ₩6,626 | -0.80% | 72.5만 |
|---|
| 2026.04.09 | ₩6,901 | ₩6,901 | ₩6,372 | ₩6,653 | -3.59% | 163.5만 |
|---|
| 2026.04.08 | ₩6,921 | ₩7,001 | ₩6,760 | ₩6,921 | 0.00% | 97.4만 |
|---|
| 2026.04.07 | ₩6,760 | ₩6,908 | ₩6,519 | ₩6,626 | -1.98% | 81.8만 |
|---|
| 2026.04.06 | ₩6,667 | ₩6,934 | ₩6,653 | ₩6,841 | +2.61% | 70.4만 |
|---|
| 2026.04.02 | ₩6,386 | ₩6,680 | ₩6,319 | ₩6,613 | +3.56% | 97.5만 |
|---|
| 2026.04.01 | ₩6,439 | ₩6,580 | ₩6,399 | ₩6,546 | +1.66% | 87.3만 |
|---|
| 2026.03.31 | ₩6,359 | ₩6,439 | ₩6,205 | ₩6,412 | +0.84% | 67.3만 |
|---|
| 2026.03.30 | ₩6,171 | ₩6,332 | ₩6,064 | ₩6,305 | +2.17% | 113만 |
|---|
| 2026.03.27 | ₩6,158 | ₩6,298 | ₩6,031 | ₩6,238 | +1.30% | 108.2만 |
|---|
| 2026.03.26 | ₩6,292 | ₩6,305 | ₩6,145 | ₩6,185 | -1.70% | 124.4만 |
|---|
| 2026.03.25 | ₩6,747 | ₩6,807 | ₩6,319 | ₩6,345 | -5.95% | 96만 |
|---|
| 2026.03.24 | ₩6,787 | ₩6,908 | ₩6,506 | ₩6,506 | -4.14% | 196.5만 |
|---|
| 2026.03.23 | ₩7,363 | ₩7,363 | ₩6,800 | ₩6,827 | -7.27% | 231만 |
|---|
| 2026.03.20 | ₩7,336 | ₩7,523 | ₩7,202 | ₩7,336 | 0.00% | 867.4만 |
|---|
| 2026.03.19 | ₩7,871 | ₩7,871 | ₩7,450 | ₩7,483 | -4.93% | 196.1만 |
|---|
| 2026.03.18 | ₩8,112 | ₩8,554 | ₩7,871 | ₩7,871 | -2.97% | 222.9만 |
|---|
| 2026.03.17 | ₩7,497 | ₩8,273 | ₩7,423 | ₩8,273 | +10.36% | 309.4만 |
|---|
| 2026.03.16 | ₩7,202 | ₩7,416 | ₩7,175 | ₩7,349 | +2.04% | 231.5만 |
|---|
| 2026.03.13 | ₩7,122 | ₩7,209 | ₩6,968 | ₩7,015 | -1.50% | 62.5만 |
|---|
| 2026.03.12 | ₩7,082 | ₩7,229 | ₩6,975 | ₩7,001 | -1.13% | 60만 |
|---|
| 2026.03.11 | ₩7,162 | ₩7,316 | ₩6,995 | ₩7,149 | -0.19% | 56.2만 |
|---|
| 2026.03.10 | ₩7,175 | ₩7,300 | ₩7,075 | ₩7,162 | -0.19% | 82만 |
|---|
| 2026.03.09 | ₩6,827 | ₩7,162 | ₩6,800 | ₩7,162 | +4.90% | 121만 |
|---|
| 2026.03.06 | ₩6,908 | ₩7,028 | ₩6,901 | ₩6,921 | +0.19% | 90.4만 |
|---|
| 2026.03.05 | ₩7,202 | ₩7,242 | ₩6,921 | ₩7,001 | -2.79% | 132.9만 |
|---|
| 2026.03.04 | ₩7,175 | ₩7,363 | ₩7,149 | ₩7,242 | +0.93% | 118.8만 |
|---|
| 2026.03.03 | ₩7,416 | ₩7,497 | ₩6,975 | ₩7,082 | -4.51% | 187만 |
|---|
| 2026.03.02 | ₩7,430 | ₩7,697 | ₩7,390 | ₩7,671 | +3.24% | 80.1만 |
|---|
| 2026.02.27 | ₩7,577 | ₩7,664 | ₩7,523 | ₩7,523 | -0.71% | 96.4만 |
|---|
| 2026.02.26 | ₩7,617 | ₩7,684 | ₩7,539 | ₩7,630 | +0.18% | 74.3만 |
|---|
| 2026.02.25 | ₩7,671 | ₩7,724 | ₩7,523 | ₩7,697 | +0.35% | 65만 |
|---|
| 2026.02.24 | ₩7,390 | ₩7,550 | ₩7,309 | ₩7,550 | +2.17% | 82.4만 |
|---|
| 2026.02.23 | ₩7,523 | ₩7,664 | ₩7,242 | ₩7,256 | -3.56% | 116.3만 |
|---|
| 2026.02.20 | ₩7,630 | ₩7,731 | ₩7,604 | ₩7,657 | +0.35% | 81.1만 |
|---|
| 2026.02.19 | ₩7,818 | ₩7,885 | ₩7,590 | ₩7,657 | -2.05% | 86.4만 |
|---|
| 2026.02.18 | ₩7,818 | ₩7,979 | ₩7,751 | ₩7,751 | -0.86% | 82.5만 |
|---|
| 2026.02.17 | ₩7,443 | ₩7,845 | ₩7,443 | ₩7,751 | +4.14% | 99.1만 |
|---|
| 2026.02.13 | ₩7,256 | ₩7,557 | ₩7,256 | ₩7,416 | +2.21% | 93.4만 |
|---|
| 2026.02.12 | ₩7,456 | ₩7,604 | ₩7,256 | ₩7,336 | -1.62% | 132.6만 |
|---|
| 2026.02.11 | ₩7,550 | ₩7,671 | ₩7,443 | ₩7,443 | -1.42% | 110.5만 |
|---|
| 2026.02.10 | ₩7,510 | ₩7,711 | ₩7,490 | ₩7,537 | +0.36% | 105.6만 |
|---|
| 2026.02.09 | ₩7,095 | ₩7,550 | ₩7,062 | ₩7,430 | +4.72% | 163.3만 |
|---|
| 2026.02.06 | ₩6,934 | ₩7,222 | ₩6,881 | ₩7,095 | +2.32% | 112만 |
|---|
| 2026.02.05 | ₩6,707 | ₩6,921 | ₩6,613 | ₩6,867 | +2.40% | 272만 |
|---|
| 2026.02.04 | ₩6,653 | ₩6,814 | ₩6,626 | ₩6,707 | +0.80% | 113.5만 |
|---|
| 2026.02.03 | ₩6,827 | ₩6,968 | ₩6,560 | ₩6,720 | -1.57% | 115.9만 |
|---|
| 2026.02.02 | ₩6,814 | ₩6,988 | ₩6,760 | ₩6,894 | +1.18% | 86.4만 |
|---|
| 2026.01.30 | ₩6,787 | ₩6,995 | ₩6,767 | ₩6,867 | +1.18% | 79.4만 |
|---|
| 2026.01.29 | ₩6,961 | ₩7,095 | ₩6,787 | ₩6,894 | -0.96% | 96.8만 |
|---|
| 2026.01.28 | ₩6,961 | ₩7,028 | ₩6,910 | ₩6,961 | 0.00% | 80.2만 |
|---|
| 2026.01.27 | ₩6,948 | ₩7,095 | ₩6,921 | ₩6,921 | -0.39% | 71.9만 |
|---|
| 2026.01.26 | ₩6,894 | ₩7,095 | ₩6,894 | ₩6,948 | +0.78% | 74.4만 |
|---|
| 2026.01.23 | ₩6,948 | ₩6,981 | ₩6,867 | ₩6,867 | -1.16% | 77.9만 |
|---|
| 2026.01.22 | ₩6,774 | ₩7,021 | ₩6,774 | ₩6,934 | +2.37% | 91.4만 |
|---|
| 2026.01.21 | ₩6,894 | ₩6,981 | ₩6,734 | ₩6,774 | -1.75% | 139.5만 |
|---|
| 2026.01.20 | ₩6,760 | ₩7,041 | ₩6,747 | ₩6,854 | +1.39% | 93.7만 |
|---|
| 2026.01.16 | ₩7,001 | ₩7,055 | ₩6,847 | ₩6,894 | -1.53% | 153.7만 |
|---|
| 2026.01.15 | ₩6,934 | ₩7,082 | ₩6,894 | ₩7,041 | +1.54% | 66만 |
|---|
| 2026.01.14 | ₩7,015 | ₩7,068 | ₩6,921 | ₩6,948 | -0.95% | 76.1만 |
|---|
| 2026.01.13 | ₩6,841 | ₩7,015 | ₩6,787 | ₩6,988 | +2.15% | 99.6만 |
|---|
| 2026.01.12 | ₩6,774 | ₩7,001 | ₩6,774 | ₩6,881 | +1.58% | 122만 |
|---|
| 2026.01.09 | ₩6,908 | ₩7,021 | ₩6,626 | ₩6,707 | -2.91% | 155.6만 |
|---|
| 2026.01.08 | ₩6,908 | ₩7,035 | ₩6,827 | ₩6,921 | +0.19% | 73.6만 |
|---|
| 2026.01.07 | ₩7,028 | ₩7,095 | ₩6,908 | ₩6,921 | -1.52% | 73.6만 |
|---|
| 2026.01.06 | ₩7,242 | ₩7,343 | ₩7,055 | ₩7,095 | -2.03% | 105.3만 |
|---|
| 2026.01.05 | ₩6,988 | ₩7,249 | ₩6,914 | ₩7,215 | +3.26% | 106.5만 |
|---|
| 2026.01.02 | ₩7,202 | ₩7,430 | ₩6,921 | ₩6,988 | -2.97% | 98.5만 |
|---|
| 2025.12.31 | ₩7,001 | ₩7,108 | ₩6,961 | ₩7,001 | 0.00% | 106.7만 |
|---|
| 2025.12.30 | ₩7,001 | ₩7,229 | ₩7,001 | ₩7,041 | +0.57% | 83.4만 |
|---|
| 2025.12.29 | ₩7,149 | ₩7,195 | ₩6,910 | ₩6,975 | -2.43% | 161.9만 |
|---|
| 2025.12.26 | ₩7,282 | ₩7,363 | ₩7,155 | ₩7,256 | -0.37% | 81.7만 |
|---|
| 2025.12.24 | ₩7,041 | ₩7,376 | ₩7,041 | ₩7,269 | +3.23% | 96.1만 |
|---|
| 2025.12.23 | ₩6,934 | ₩7,215 | ₩6,934 | ₩7,135 | +2.90% | 85.3만 |
|---|
| 2025.12.22 | ₩6,867 | ₩7,189 | ₩6,867 | ₩6,948 | +1.17% | 172.7만 |
|---|
| 2025.12.19 | ₩7,028 | ₩7,102 | ₩6,921 | ₩6,934 | -1.33% | 167.8만 |
|---|
| 2025.12.18 | ₩6,881 | ₩7,048 | ₩6,881 | ₩6,988 | +1.56% | 148.1만 |
|---|
| 2025.12.17 | ₩6,934 | ₩7,095 | ₩6,827 | ₩6,881 | -0.77% | 99.9만 |
|---|
| 2025.12.16 | ₩6,841 | ₩6,954 | ₩6,760 | ₩6,841 | 0.00% | 120.8만 |
|---|
| 2025.12.15 | ₩7,082 | ₩7,128 | ₩6,894 | ₩6,921 | -2.27% | 121.9만 |
|---|
| 2025.12.12 | ₩7,015 | ₩7,229 | ₩7,015 | ₩7,041 | +0.38% | 87.5만 |
|---|
| 2025.12.11 | ₩6,961 | ₩7,082 | ₩6,908 | ₩6,988 | +0.38% | 98.6만 |
|---|
| 2025.12.10 | ₩6,908 | ₩7,102 | ₩6,881 | ₩6,961 | +0.78% | 125.1만 |
|---|
| 2025.12.09 | ₩7,028 | ₩7,075 | ₩6,847 | ₩6,908 | -1.71% | 263.7만 |
|---|
| 2025.12.08 | ₩6,961 | ₩7,423 | ₩6,934 | ₩7,162 | +2.88% | 327만 |
|---|
| 2025.12.05 | ₩6,693 | ₩7,028 | ₩6,693 | ₩6,975 | +4.20% | 124.1만 |
|---|
| 2025.12.04 | ₩6,653 | ₩6,827 | ₩6,640 | ₩6,707 | +0.80% | 115.2만 |
|---|
| 2025.12.03 | ₩6,613 | ₩6,774 | ₩6,573 | ₩6,640 | +0.40% | 129.8만 |
|---|
| 2025.12.02 | ₩6,814 | ₩6,861 | ₩6,553 | ₩6,600 | -3.14% | 201.7만 |
|---|
| 2025.12.01 | ₩6,640 | ₩6,981 | ₩6,620 | ₩6,881 | +3.63% | 328.3만 |
|---|
| 2025.11.28 | ₩6,787 | ₩6,814 | ₩6,613 | ₩6,680 | -1.58% | 379.1만 |
|---|
| 2025.11.26 | ₩6,921 | ₩7,082 | ₩6,667 | ₩6,747 | -2.51% | 235.3만 |
|---|
| 2025.11.25 | ₩6,760 | ₩7,055 | ₩6,727 | ₩7,015 | +3.76% | 242.3만 |
|---|
| 2025.11.24 | ₩6,493 | ₩6,774 | ₩6,466 | ₩6,626 | +2.06% | 206만 |
|---|
| 2025.11.21 | ₩6,426 | ₩6,546 | ₩6,292 | ₩6,345 | -1.25% | 166.2만 |
|---|
| 2025.11.20 | ₩6,720 | ₩7,215 | ₩6,352 | ₩6,386 | -4.98% | 298.1만 |
|---|
| 2025.11.19 | ₩7,751 | ₩7,758 | ₩7,309 | ₩7,416 | -4.32% | 296.6만 |
|---|
| 2025.11.18 | ₩7,764 | ₩8,072 | ₩7,764 | ₩7,992 | +2.93% | 73.2만 |
|---|
| 2025.11.17 | ₩8,032 | ₩8,032 | ₩7,805 | ₩7,898 | -1.67% | 143.6만 |
|---|
| 2025.11.14 | ₩8,005 | ₩8,139 | ₩7,952 | ₩8,005 | 0.00% | 130.1만 |
|---|
| 2025.11.13 | ₩8,059 | ₩8,240 | ₩8,019 | ₩8,059 | 0.00% | 73.1만 |
|---|
| 2025.11.12 | ₩8,139 | ₩8,300 | ₩7,965 | ₩8,059 | -0.99% | 76만 |
|---|
| 2025.11.11 | ₩8,233 | ₩8,367 | ₩8,126 | ₩8,206 | -0.33% | 113.2만 |
|---|
| 2025.11.10 | ₩8,340 | ₩8,487 | ₩8,119 | ₩8,233 | -1.28% | 189.2만 |
|---|
| 2025.11.07 | ₩7,925 | ₩8,086 | ₩7,892 | ₩8,059 | +1.69% | 133.6만 |
|---|
| 2025.11.06 | ₩7,912 | ₩8,153 | ₩7,898 | ₩8,059 | +1.86% | 119만 |
|---|
| 2025.11.05 | ₩8,032 | ₩8,153 | ₩7,898 | ₩7,898 | -1.67% | 84.3만 |
|---|
| 2025.11.04 | ₩7,965 | ₩8,153 | ₩7,952 | ₩8,005 | +0.50% | 90만 |
|---|
| 2025.11.03 | ₩8,434 | ₩8,541 | ₩8,045 | ₩8,260 | -2.06% | 139.1만 |
|---|
| 2025.10.31 | ₩7,858 | ₩8,521 | ₩7,811 | ₩8,179 | +4.09% | 311만 |
|---|
| 2025.10.30 | ₩7,483 | ₩7,644 | ₩7,336 | ₩7,470 | -0.18% | 203.2만 |
|---|
| 2025.10.29 | ₩8,032 | ₩8,059 | ₩7,490 | ₩7,537 | -6.17% | 256만 |
|---|
| 2025.10.28 | ₩8,701 | ₩8,701 | ₩7,858 | ₩7,925 | -8.92% | 518.2만 |
|---|
| 2025.10.27 | ₩9,424 | ₩9,458 | ₩8,755 | ₩8,782 | -6.82% | 258만 |
|---|
| 2025.10.24 | ₩9,264 | ₩9,395 | ₩9,250 | ₩9,317 | +0.58% | 174.9만 |
|---|
| 2025.10.23 | ₩9,224 | ₩9,411 | ₩9,130 | ₩9,130 | -1.02% | 87.6만 |
|---|
| 2025.10.22 | ₩9,036 | ₩9,384 | ₩9,023 | ₩9,063 | +0.30% | 110.1만 |
|---|
| 2025.10.21 | ₩8,594 | ₩9,056 | ₩8,581 | ₩8,996 | +4.67% | 108.5만 |
|---|
| 2025.10.20 | ₩8,661 | ₩8,722 | ₩8,601 | ₩8,715 | +0.62% | 108.8만 |
|---|
| 2025.10.17 | ₩8,554 | ₩8,701 | ₩8,460 | ₩8,661 | +1.25% | 67.1만 |
|---|
| 2025.10.16 | ₩8,768 | ₩8,822 | ₩8,534 | ₩8,594 | -1.98% | 112.4만 |
|---|
| 2025.10.15 | ₩8,862 | ₩8,976 | ₩8,768 | ₩8,809 | -0.60% | 81.7만 |
|---|
| 2025.10.14 | ₩8,969 | ₩8,996 | ₩8,775 | ₩8,835 | -1.49% | 98.6만 |
|---|
| 2025.10.13 | ₩9,304 | ₩9,411 | ₩8,989 | ₩8,996 | -3.31% | 82.8만 |
|---|
| 2025.10.10 | ₩9,384 | ₩9,398 | ₩8,889 | ₩8,969 | -4.42% | 173.4만 |
|---|