시장 데이터를 불러오는 중
전체 종목
9F Inc. - American Depositary Shares 과거 주가
9F Inc. - American Depositary Shares · JFU · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
9F Inc. - American Depositary Shares · JFU · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,715 | ₩3,715 | ₩3,675 | ₩3,675 | -1.08% | 1.5천 |
| 2026.10.08 | ₩3,916 | ₩3,920 | ₩3,648 | ₩3,662 | -6.48% | 8.1천 |
| 2026.10.07 | ₩3,394 | ₩4,116 | ₩3,394 | ₩3,642 | +7.28% | 2.3만 |
| 2026.10.06 | ₩3,207 | ₩3,207 | ₩3,207 | ₩3,207 | 0.00% | 1.9천 |
| 2026.10.05 | ₩3,555 | ₩3,662 | ₩3,475 | ₩3,475 | -2.26% | 3.1천 |
| 2026.10.02 | ₩3,675 | ₩3,675 | ₩3,555 | ₩3,555 | -3.27% | 400 |
| 2026.10.01 | ₩3,755 | ₩3,755 | ₩3,755 | ₩3,755 | 0.00% | 0 |
| 2026.09.30 | ₩3,755 | ₩3,755 | ₩3,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,755 |
| 0.00% |
| 700 |
| 2026.09.29 | ₩3,755 | ₩3,769 | ₩3,541 | ₩3,769 | +0.36% | 2.1천 |
|---|
| 2026.09.28 | ₩3,541 | ₩3,722 | ₩3,434 | ₩3,434 | -3.02% | 2.7천 |
|---|
| 2026.09.25 | ₩3,568 | ₩3,568 | ₩3,568 | ₩3,568 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩3,581 | ₩3,581 | ₩3,568 | ₩3,568 | -0.37% | 1.9천 |
|---|
| 2026.09.23 | ₩3,438 | ₩3,688 | ₩3,438 | ₩3,688 | +7.27% | 1천 |
|---|
| 2026.09.22 | ₩3,428 | ₩3,428 | ₩3,428 | ₩3,428 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩3,428 | ₩3,428 | ₩3,428 | ₩3,428 | 0.00% | 1.3천 |
|---|
| 2026.09.18 | ₩3,568 | ₩3,568 | ₩3,328 | ₩3,555 | -0.37% | 2.6천 |
|---|
| 2026.09.17 | ₩3,154 | ₩3,341 | ₩3,154 | ₩3,341 | +5.93% | 2천 |
|---|
| 2026.09.16 | ₩3,568 | ₩3,568 | ₩3,007 | ₩3,127 | -12.36% | 5.7천 |
|---|
| 2026.09.15 | ₩3,354 | ₩3,581 | ₩2,969 | ₩3,581 | +6.77% | 8.1천 |
|---|
| 2026.09.14 | ₩3,261 | ₩3,461 | ₩3,261 | ₩3,461 | +6.15% | 1.6천 |
|---|
| 2026.09.11 | ₩3,648 | ₩3,648 | ₩3,608 | ₩3,608 | -1.10% | 600 |
|---|
| 2026.09.10 | ₩3,688 | ₩3,688 | ₩3,688 | ₩3,688 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩3,782 | ₩3,849 | ₩2,953 | ₩3,662 | -3.18% | 6.9천 |
|---|
| 2026.09.08 | ₩3,902 | ₩4,009 | ₩3,408 | ₩3,635 | -6.85% | 1.2만 |
|---|
| 2026.09.04 | ₩2,953 | ₩3,394 | ₩2,940 | ₩3,394 | +14.93% | 6천 |
|---|
| 2026.09.03 | ₩3,301 | ₩3,368 | ₩3,167 | ₩3,368 | +2.02% | 4.5천 |
|---|
| 2026.09.02 | ₩3,728 | ₩3,728 | ₩3,181 | ₩3,287 | -11.83% | 1.3만 |
|---|
| 2026.09.01 | ₩3,676 | ₩3,755 | ₩3,595 | ₩3,728 | +1.42% | 5.4천 |
|---|
| 2026.08.31 | ₩3,875 | ₩3,902 | ₩3,742 | ₩3,902 | +0.69% | 5.7천 |
|---|
| 2026.08.28 | ₩3,902 | ₩3,902 | ₩3,569 | ₩3,875 | -0.68% | 3.9천 |
|---|
| 2026.08.27 | ₩3,809 | ₩3,949 | ₩3,728 | ₩3,942 | +3.51% | 7.5천 |
|---|
| 2026.08.26 | ₩4,169 | ₩4,169 | ₩3,849 | ₩3,996 | -4.17% | 1.2만 |
|---|
| 2026.08.25 | ₩3,648 | ₩3,869 | ₩3,408 | ₩3,795 | +4.03% | 1.4만 |
|---|
| 2026.08.24 | ₩3,635 | ₩3,635 | ₩3,461 | ₩3,581 | -1.47% | 1.1만 |
|---|
| 2026.08.21 | ₩3,702 | ₩3,875 | ₩3,561 | ₩3,875 | +4.69% | 1.4만 |
|---|
| 2026.08.20 | ₩3,608 | ₩3,728 | ₩3,408 | ₩3,702 | +2.59% | 2.7만 |
|---|
| 2026.08.19 | ₩3,608 | ₩3,728 | ₩3,434 | ₩3,608 | 0.00% | 5.8만 |
|---|
| 2026.08.18 | ₩3,247 | ₩3,956 | ₩2,940 | ₩3,929 | +20.99% | 101.1만 |
|---|
| 2026.08.17 | ₩2,686 | ₩3,421 | ₩2,646 | ₩3,100 | +15.42% | 694.7만 |
|---|
| 2026.08.14 | ₩3,201 | ₩3,201 | ₩2,980 | ₩2,980 | -6.89% | 1.4천 |
|---|
| 2026.08.13 | ₩3,274 | ₩3,307 | ₩3,221 | ₩3,307 | +1.02% | 2.2천 |
|---|
| 2026.08.12 | ₩3,207 | ₩3,528 | ₩3,034 | ₩3,181 | -0.83% | 7.2천 |
|---|
| 2026.08.11 | ₩3,034 | ₩3,034 | ₩2,740 | ₩2,740 | -9.69% | 1.3천 |
|---|
| 2026.08.10 | ₩3,127 | ₩3,341 | ₩3,127 | ₩3,181 | +1.71% | 1.1천 |
|---|
| 2026.08.07 | ₩3,295 | ₩3,295 | ₩3,295 | ₩3,295 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩3,295 | ₩3,295 | ₩3,295 | ₩3,295 | 0.00% | 800 |
|---|
| 2026.08.05 | ₩3,274 | ₩3,274 | ₩3,274 | ₩3,274 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩3,267 | ₩3,274 | ₩3,267 | ₩3,274 | +0.20% | 1.8천 |
|---|
| 2026.08.03 | ₩2,753 | ₩3,675 | ₩2,753 | ₩3,147 | +14.32% | 1.8만 |
|---|
| 2026.07.31 | ₩2,699 | ₩2,820 | ₩2,686 | ₩2,713 | +0.50% | 3.3천 |
|---|
| 2026.07.30 | ₩2,686 | ₩2,686 | ₩2,686 | ₩2,686 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩2,686 | ₩2,686 | ₩2,686 | ₩2,686 | 0.00% | 800 |
|---|
| 2026.07.28 | ₩2,673 | ₩2,673 | ₩2,673 | ₩2,673 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩2,766 | ₩2,940 | ₩2,673 | ₩2,673 | -3.38% | 4.4천 |
|---|
| 2026.07.24 | ₩3,020 | ₩3,020 | ₩3,020 | ₩3,020 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩3,020 | ₩3,020 | ₩3,020 | ₩3,020 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩3,020 | ₩3,020 | ₩3,020 | ₩3,020 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩3,060 | ₩3,060 | ₩2,975 | ₩2,975 | -2.79% | 4.1천 |
|---|
| 2026.07.20 | ₩2,846 | ₩3,020 | ₩2,846 | ₩2,846 | 0.00% | 600 |
|---|
| 2026.07.17 | ₩2,780 | ₩2,846 | ₩2,766 | ₩2,846 | +2.40% | 7.7천 |
|---|
| 2026.07.16 | ₩3,074 | ₩3,074 | ₩3,074 | ₩3,074 | 0.00% | 1.4천 |
|---|
| 2026.07.15 | ₩3,174 | ₩3,174 | ₩3,074 | ₩3,074 | -3.16% | 500 |
|---|
| 2026.07.14 | ₩3,525 | ₩3,525 | ₩3,154 | ₩3,207 | -9.02% | 1.5천 |
|---|
| 2026.07.13 | ₩3,114 | ₩3,241 | ₩3,074 | ₩3,074 | -1.29% | 2.9천 |
|---|
| 2026.07.10 | ₩3,207 | ₩3,207 | ₩3,154 | ₩3,154 | -1.67% | 2.4천 |
|---|
| 2026.07.09 | ₩3,234 | ₩3,234 | ₩3,207 | ₩3,207 | -0.83% | 1.6천 |
|---|
| 2026.07.08 | ₩3,541 | ₩3,541 | ₩3,207 | ₩3,301 | -6.79% | 800 |
|---|
| 2026.07.07 | ₩3,408 | ₩3,408 | ₩3,361 | ₩3,381 | -0.78% | 1.8천 |
|---|
| 2026.07.06 | ₩3,408 | ₩3,408 | ₩3,408 | ₩3,408 | 0.00% | 1.4천 |
|---|
| 2026.07.02 | ₩3,515 | ₩3,648 | ₩3,421 | ₩3,421 | -2.66% | 4.9천 |
|---|
| 2026.07.01 | ₩3,581 | ₩3,849 | ₩3,421 | ₩3,527 | -1.53% | 2.9천 |
|---|
| 2026.06.30 | ₩3,535 | ₩3,642 | ₩3,421 | ₩3,421 | -3.21% | 1.1천 |
|---|
| 2026.06.29 | ₩3,475 | ₩3,475 | ₩3,475 | ₩3,475 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩3,515 | ₩3,515 | ₩3,475 | ₩3,475 | -1.14% | 1.9천 |
|---|
| 2026.06.25 | ₩3,515 | ₩3,515 | ₩3,421 | ₩3,421 | -2.66% | 4.2천 |
|---|
| 2026.06.24 | ₩3,528 | ₩3,688 | ₩3,501 | ₩3,688 | +4.55% | 1.6천 |
|---|
| 2026.06.23 | ₩3,501 | ₩3,541 | ₩3,501 | ₩3,541 | +1.15% | 5천 |
|---|
| 2026.06.22 | ₩3,635 | ₩3,635 | ₩3,635 | ₩3,635 | 0.00% | 900 |
|---|
| 2026.06.18 | ₩3,622 | ₩3,981 | ₩3,608 | ₩3,608 | -0.37% | 3천 |
|---|
| 2026.06.17 | ₩3,662 | ₩3,889 | ₩3,662 | ₩3,889 | +6.20% | 1.2천 |
|---|
| 2026.06.16 | ₩3,849 | ₩3,996 | ₩3,622 | ₩3,728 | -3.13% | 1만 |
|---|
| 2026.06.15 | ₩4,096 | ₩4,276 | ₩3,849 | ₩3,849 | -6.04% | 4.1천 |
|---|
| 2026.06.12 | ₩3,862 | ₩4,383 | ₩3,862 | ₩3,929 | +1.73% | 1만 |
|---|
| 2026.06.11 | ₩3,956 | ₩4,276 | ₩3,945 | ₩3,982 | +0.68% | 1만 |
|---|
| 2026.06.10 | ₩4,129 | ₩4,610 | ₩3,862 | ₩3,875 | -6.15% | 6.6만 |
|---|
| 2026.06.09 | ₩3,806 | ₩4,604 | ₩3,806 | ₩4,129 | +8.50% | 3만 |
|---|
| 2026.06.08 | ₩3,742 | ₩3,742 | ₩3,608 | ₩3,742 | 0.00% | 2.7천 |
|---|
| 2026.06.05 | ₩3,996 | ₩3,996 | ₩3,769 | ₩3,769 | -5.69% | 4.8천 |
|---|
| 2026.06.04 | ₩4,017 | ₩4,017 | ₩4,017 | ₩4,017 | 0.00% | 400 |
|---|
| 2026.06.03 | ₩4,089 | ₩4,089 | ₩4,089 | ₩4,089 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩4,316 | ₩4,316 | ₩3,942 | ₩4,089 | -5.26% | 1.8천 |
|---|
| 2026.06.01 | ₩3,982 | ₩4,169 | ₩3,771 | ₩4,169 | +4.70% | 7.5천 |
|---|
| 2026.05.29 | ₩4,410 | ₩4,410 | ₩3,942 | ₩4,089 | -7.27% | 2.5천 |
|---|
| 2026.05.28 | ₩4,316 | ₩4,397 | ₩4,155 | ₩4,223 | -2.17% | 2.7천 |
|---|
| 2026.05.27 | ₩4,236 | ₩4,343 | ₩4,236 | ₩4,343 | +2.52% | 1.9천 |
|---|
| 2026.05.26 | ₩4,156 | ₩4,664 | ₩4,156 | ₩4,664 | +12.22% | 1.3천 |
|---|
| 2026.05.22 | ₩4,276 | ₩4,677 | ₩4,143 | ₩4,462 | +4.34% | 3천 |
|---|
| 2026.05.21 | ₩4,717 | ₩5,185 | ₩4,610 | ₩4,610 | -2.27% | 1.1만 |
|---|
| 2026.05.20 | ₩5,011 | ₩5,011 | ₩4,998 | ₩5,011 | 0.00% | 5.8천 |
|---|
| 2026.05.19 | ₩5,292 | ₩5,292 | ₩4,998 | ₩4,998 | -5.56% | 2.4천 |
|---|
| 2026.05.18 | ₩5,466 | ₩5,613 | ₩5,108 | ₩5,297 | -3.08% | 6.4천 |
|---|
| 2026.05.15 | ₩5,412 | ₩6,401 | ₩5,225 | ₩5,626 | +3.95% | 1.7만 |
|---|
| 2026.05.14 | ₩5,345 | ₩5,439 | ₩5,292 | ₩5,292 | -1.00% | 2.4천 |
|---|
| 2026.05.13 | ₩4,891 | ₩6,267 | ₩4,878 | ₩5,265 | +7.65% | 3만 |
|---|
| 2026.05.12 | ₩5,078 | ₩5,733 | ₩4,557 | ₩4,864 | -4.21% | 1.8만 |
|---|
| 2026.05.11 | ₩4,557 | ₩5,679 | ₩4,103 | ₩5,078 | +11.44% | 1.5만 |
|---|
| 2026.05.08 | ₩4,143 | ₩5,185 | ₩4,143 | ₩4,811 | +16.13% | 4.3천 |
|---|
| 2026.05.07 | ₩4,691 | ₩5,573 | ₩4,383 | ₩4,383 | -6.55% | 1.3만 |
|---|
| 2026.05.06 | ₩3,956 | ₩5,345 | ₩3,835 | ₩4,544 | +14.86% | 1.6만 |
|---|
| 2026.05.05 | ₩3,956 | ₩3,956 | ₩3,916 | ₩3,916 | -1.01% | 3.8천 |
|---|
| 2026.05.04 | ₩4,210 | ₩4,223 | ₩3,942 | ₩4,223 | +0.32% | 3.7천 |
|---|
| 2026.05.01 | ₩4,824 | ₩5,132 | ₩4,210 | ₩4,210 | -12.74% | 7.1천 |
|---|
| 2026.04.30 | ₩5,112 | ₩5,112 | ₩4,664 | ₩4,931 | -3.53% | 1.7만 |
|---|
| 2026.04.29 | ₩4,210 | ₩4,223 | ₩4,143 | ₩4,196 | -0.32% | 1.8만 |
|---|
| 2026.04.28 | ₩4,123 | ₩4,744 | ₩4,009 | ₩4,183 | +1.46% | 1.2만 |
|---|
| 2026.04.27 | ₩3,822 | ₩4,143 | ₩3,822 | ₩4,143 | +8.39% | 3.6천 |
|---|
| 2026.04.24 | ₩3,809 | ₩3,858 | ₩3,809 | ₩3,858 | +1.30% | 1.1천 |
|---|
| 2026.04.23 | ₩3,894 | ₩3,894 | ₩3,809 | ₩3,809 | -2.20% | 600 |
|---|
| 2026.04.22 | ₩3,769 | ₩4,049 | ₩3,769 | ₩4,049 | +7.45% | 800 |
|---|
| 2026.04.21 | ₩4,067 | ₩4,067 | ₩4,067 | ₩4,067 | 0.00% | 400 |
|---|
| 2026.04.20 | ₩3,822 | ₩4,104 | ₩3,742 | ₩4,104 | +7.38% | 2.5천 |
|---|
| 2026.04.17 | ₩3,795 | ₩3,982 | ₩3,782 | ₩3,822 | +0.70% | 7.7천 |
|---|
| 2026.04.16 | ₩3,929 | ₩4,036 | ₩3,715 | ₩3,976 | +1.19% | 9.2천 |
|---|
| 2026.04.15 | ₩3,809 | ₩3,895 | ₩3,809 | ₩3,889 | +2.11% | 2.8천 |
|---|
| 2026.04.14 | ₩3,688 | ₩3,942 | ₩3,675 | ₩3,916 | +6.16% | 4.8천 |
|---|
| 2026.04.13 | ₩3,608 | ₩3,962 | ₩3,608 | ₩3,956 | +9.63% | 5.4천 |
|---|
| 2026.04.10 | ₩3,715 | ₩4,014 | ₩3,608 | ₩4,014 | +8.06% | 2천 |
|---|
| 2026.04.09 | ₩3,849 | ₩3,902 | ₩3,769 | ₩3,902 | +1.39% | 2.1천 |
|---|
| 2026.04.08 | ₩4,129 | ₩4,129 | ₩3,715 | ₩4,044 | -2.07% | 2.2만 |
|---|
| 2026.04.07 | ₩3,688 | ₩3,688 | ₩3,675 | ₩3,675 | -0.36% | 1.6천 |
|---|
| 2026.04.06 | ₩3,956 | ₩4,263 | ₩3,795 | ₩3,879 | -1.93% | 1.2만 |
|---|
| 2026.04.02 | ₩4,544 | ₩6,094 | ₩3,969 | ₩3,969 | -12.65% | 3.6만 |
|---|
| 2026.04.01 | ₩4,824 | ₩5,185 | ₩4,316 | ₩4,664 | -3.32% | 1.1만 |
|---|
| 2026.03.31 | ₩4,223 | ₩5,212 | ₩4,223 | ₩5,212 | +23.42% | 1.9만 |
|---|
| 2026.03.30 | ₩4,263 | ₩4,918 | ₩4,250 | ₩4,250 | -0.31% | 5.7천 |
|---|
| 2026.03.27 | ₩4,410 | ₩4,918 | ₩4,250 | ₩4,250 | -3.64% | 3.3천 |
|---|
| 2026.03.26 | ₩4,650 | ₩4,650 | ₩4,576 | ₩4,576 | -1.61% | 1.3천 |
|---|
| 2026.03.25 | ₩4,223 | ₩4,223 | ₩4,223 | ₩4,223 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩4,811 | ₩5,172 | ₩4,223 | ₩4,223 | -12.22% | 4.6천 |
|---|
| 2026.03.23 | ₩5,185 | ₩5,279 | ₩4,985 | ₩5,279 | +1.80% | 4.7천 |
|---|
| 2026.03.20 | ₩5,786 | ₩5,786 | ₩5,613 | ₩5,613 | -3.00% | 1.9천 |
|---|
| 2026.03.19 | ₩5,412 | ₩5,412 | ₩5,412 | ₩5,412 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩5,412 | ₩5,412 | ₩5,412 | ₩5,412 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩5,439 | ₩5,532 | ₩5,412 | ₩5,412 | -0.49% | 1.4천 |
|---|
| 2026.03.16 | ₩6,107 | ₩6,107 | ₩6,067 | ₩6,067 | -0.66% | 1.4천 |
|---|
| 2026.03.13 | ₩5,813 | ₩5,813 | ₩5,813 | ₩5,813 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩5,813 | ₩5,813 | ₩5,813 | ₩5,813 | 0.00% | 800 |
|---|
| 2026.03.11 | ₩6,147 | ₩6,161 | ₩5,826 | ₩5,826 | -5.22% | 5.5천 |
|---|
| 2026.03.10 | ₩6,414 | ₩6,414 | ₩6,414 | ₩6,414 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩6,521 | ₩6,535 | ₩6,414 | ₩6,414 | -1.64% | 1.3천 |
|---|
| 2026.03.06 | ₩6,094 | ₩6,214 | ₩6,040 | ₩6,214 | +1.97% | 3.5천 |
|---|
| 2026.03.05 | ₩6,374 | ₩6,374 | ₩6,374 | ₩6,374 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩6,401 | ₩6,401 | ₩6,027 | ₩6,374 | -0.42% | 1.9천 |
|---|
| 2026.03.03 | ₩5,626 | ₩6,241 | ₩5,626 | ₩6,078 | +8.03% | 7.5천 |
|---|
| 2026.03.02 | ₩5,760 | ₩5,773 | ₩5,626 | ₩5,626 | -2.32% | 2.3천 |
|---|
| 2026.02.27 | ₩5,826 | ₩5,826 | ₩5,826 | ₩5,826 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩5,853 | ₩6,174 | ₩5,826 | ₩5,826 | -0.46% | 1.3천 |
|---|
| 2026.02.25 | ₩6,027 | ₩6,120 | ₩5,963 | ₩6,120 | +1.55% | 1.5천 |
|---|
| 2026.02.24 | ₩5,813 | ₩5,813 | ₩5,773 | ₩5,773 | -0.69% | 1.1천 |
|---|
| 2026.02.23 | ₩6,027 | ₩6,366 | ₩5,760 | ₩5,813 | -3.55% | 5.1천 |
|---|
| 2026.02.20 | ₩6,080 | ₩6,080 | ₩5,693 | ₩6,027 | -0.88% | 3.2천 |
|---|
| 2026.02.19 | ₩5,867 | ₩6,308 | ₩5,626 | ₩6,308 | +7.52% | 2.7천 |
|---|
| 2026.02.18 | ₩6,281 | ₩7,537 | ₩6,214 | ₩6,495 | +3.40% | 3.4천 |
|---|
| 2026.02.17 | ₩5,679 | ₩5,813 | ₩5,626 | ₩5,813 | +2.35% | 2.9천 |
|---|
| 2026.02.13 | ₩5,773 | ₩6,227 | ₩5,773 | ₩6,040 | +4.63% | 1.8천 |
|---|
| 2026.02.12 | ₩6,014 | ₩6,441 | ₩6,014 | ₩6,281 | +4.44% | 9.3천 |
|---|
| 2026.02.11 | ₩5,973 | ₩6,495 | ₩5,973 | ₩6,027 | +0.89% | 6.6천 |
|---|
| 2026.02.10 | ₩5,840 | ₩6,521 | ₩5,840 | ₩5,880 | +0.69% | 8.6천 |
|---|
| 2026.02.09 | ₩5,706 | ₩6,281 | ₩5,626 | ₩5,666 | -0.70% | 6.3천 |
|---|
| 2026.02.06 | ₩6,080 | ₩6,187 | ₩5,626 | ₩6,187 | +1.76% | 5.1천 |
|---|
| 2026.02.05 | ₩5,893 | ₩6,147 | ₩5,773 | ₩6,094 | +3.40% | 6.6천 |
|---|
| 2026.02.04 | ₩6,829 | ₩6,982 | ₩5,546 | ₩6,513 | -4.62% | 4만 |
|---|
| 2026.02.03 | ₩6,481 | ₩7,427 | ₩6,481 | ₩7,337 | +13.20% | 1.2만 |
|---|
| 2026.02.02 | ₩7,497 | ₩7,498 | ₩6,241 | ₩6,241 | -16.76% | 1만 |
|---|
| 2026.01.30 | ₩7,484 | ₩7,484 | ₩7,484 | ₩7,484 | 0.00% | 700 |
|---|
| 2026.01.29 | ₩7,256 | ₩7,256 | ₩7,256 | ₩7,256 | 0.00% | 1천 |
|---|
| 2026.01.28 | ₩7,684 | ₩8,392 | ₩7,190 | ₩7,585 | -1.29% | 3.9천 |
|---|
| 2026.01.27 | ₩8,005 | ₩8,005 | ₩7,631 | ₩7,978 | -0.33% | 1.1만 |
|---|
| 2026.01.26 | ₩8,192 | ₩8,311 | ₩8,192 | ₩8,232 | +0.49% | 1.7천 |
|---|
| 2026.01.23 | ₩7,888 | ₩8,031 | ₩7,888 | ₩8,031 | +1.81% | 2.5천 |
|---|
| 2026.01.22 | ₩7,818 | ₩8,073 | ₩7,590 | ₩8,073 | +3.26% | 4.1천 |
|---|
| 2026.01.21 | ₩8,085 | ₩8,152 | ₩7,764 | ₩7,871 | -2.64% | 6.3천 |
|---|
| 2026.01.20 | ₩7,737 | ₩8,146 | ₩7,737 | ₩7,955 | +2.82% | 2.8천 |
|---|
| 2026.01.16 | ₩8,072 | ₩8,700 | ₩7,203 | ₩8,205 | +1.66% | 1.1만 |
|---|
| 2026.01.15 | ₩8,259 | ₩8,439 | ₩8,085 | ₩8,085 | -2.10% | 6.9천 |
|---|
| 2026.01.14 | ₩8,820 | ₩9,154 | ₩8,085 | ₩8,312 | -5.76% | 9.1천 |
|---|
| 2026.01.13 | ₩8,192 | ₩9,622 | ₩8,192 | ₩8,619 | +5.22% | 2만 |
|---|
| 2026.01.12 | ₩8,539 | ₩9,956 | ₩8,152 | ₩8,820 | +3.29% | 4만 |
|---|
| 2026.01.09 | ₩9,221 | ₩9,997 | ₩9,149 | ₩9,582 | +3.91% | 3.3천 |
|---|
| 2026.01.08 | ₩8,940 | ₩9,702 | ₩8,940 | ₩9,555 | +6.88% | 6.5천 |
|---|
| 2026.01.07 | ₩8,312 | ₩9,020 | ₩8,285 | ₩8,954 | +7.72% | 5.9천 |
|---|
| 2026.01.06 | ₩8,031 | ₩8,513 | ₩7,905 | ₩8,486 | +5.66% | 3.1천 |
|---|
| 2026.01.05 | ₩6,896 | ₩8,031 | ₩6,896 | ₩8,005 | +16.09% | 9천 |
|---|
| 2026.01.02 | ₩8,521 | ₩8,521 | ₩6,682 | ₩6,722 | -21.11% | 1.3만 |
|---|
| 2025.12.31 | ₩8,848 | ₩9,729 | ₩8,526 | ₩8,539 | -3.49% | 8.9천 |
|---|
| 2025.12.30 | ₩10,691 | ₩10,691 | ₩9,622 | ₩10,049 | -6.00% | 3.6천 |
|---|
| 2025.12.29 | ₩9,795 | ₩10,691 | ₩9,087 | ₩10,691 | +9.14% | 1.8만 |
|---|
| 2025.12.26 | ₩9,648 | ₩10,023 | ₩9,528 | ₩9,889 | +2.49% | 3.8천 |
|---|
| 2025.12.24 | ₩9,354 | ₩10,023 | ₩9,354 | ₩9,648 | +3.14% | 4.1천 |
|---|
| 2025.12.23 | ₩8,673 | ₩9,622 | ₩8,673 | ₩9,354 | +7.86% | 4.8천 |
|---|
| 2025.12.22 | ₩8,553 | ₩8,753 | ₩7,911 | ₩8,753 | +2.34% | 5.1천 |
|---|
| 2025.12.19 | ₩8,112 | ₩8,686 | ₩8,112 | ₩8,619 | +6.26% | 2.2천 |
|---|
| 2025.12.18 | ₩9,020 | ₩9,020 | ₩8,513 | ₩8,606 | -4.59% | 4천 |
|---|
| 2025.12.17 | ₩8,900 | ₩10,370 | ₩8,847 | ₩8,847 | -0.60% | 1.9만 |
|---|
| 2025.12.16 | ₩8,419 | ₩9,270 | ₩8,419 | ₩8,900 | +5.71% | 6.9천 |
|---|
| 2025.12.15 | ₩9,595 | ₩10,130 | ₩8,178 | ₩8,419 | -12.26% | 1.9만 |
|---|
| 2025.12.12 | ₩11,292 | ₩12,669 | ₩9,354 | ₩9,849 | -12.78% | 5.1만 |
|---|
| 2025.12.11 | ₩8,432 | ₩11,984 | ₩8,085 | ₩11,272 | +33.68% | 4.9만 |
|---|
| 2025.12.10 | ₩7,043 | ₩9,221 | ₩6,922 | ₩8,847 | +25.62% | 4.2만 |
|---|
| 2025.12.09 | ₩6,789 | ₩7,350 | ₩6,789 | ₩7,009 | +3.25% | 1.7만 |
|---|
| 2025.12.08 | ₩6,548 | ₩6,682 | ₩6,100 | ₩6,668 | +1.84% | 7.1천 |
|---|
| 2025.12.05 | ₩6,414 | ₩6,414 | ₩6,414 | ₩6,414 | 0.00% | 500 |
|---|
| 2025.12.04 | ₩6,000 | ₩6,027 | ₩6,000 | ₩6,027 | +0.45% | 4.5천 |
|---|
| 2025.12.03 | ₩6,309 | ₩6,309 | ₩5,813 | ₩6,000 | -4.89% | 5.2천 |
|---|
| 2025.12.02 | ₩6,348 | ₩6,348 | ₩6,107 | ₩6,107 | -3.79% | 1.6천 |
|---|
| 2025.12.01 | ₩6,441 | ₩6,548 | ₩5,893 | ₩6,094 | -5.39% | 1.1만 |
|---|
| 2025.11.28 | ₩6,588 | ₩6,602 | ₩6,414 | ₩6,501 | -1.32% | 6.2천 |
|---|
| 2025.11.26 | ₩5,813 | ₩6,294 | ₩5,813 | ₩6,294 | +8.28% | 800 |
|---|
| 2025.11.25 | ₩5,701 | ₩6,054 | ₩5,701 | ₩6,054 | +6.19% | 1.2천 |
|---|
| 2025.11.24 | ₩5,613 | ₩5,613 | ₩5,613 | ₩5,613 | 0.00% | 2.2천 |
|---|
| 2025.11.21 | ₩5,813 | ₩5,813 | ₩5,626 | ₩5,626 | -3.22% | 2.5천 |
|---|
| 2025.11.20 | ₩5,760 | ₩5,947 | ₩5,666 | ₩5,947 | +3.25% | 1.3천 |
|---|
| 2025.11.19 | ₩5,867 | ₩6,014 | ₩5,666 | ₩5,867 | 0.00% | 1.2만 |
|---|
| 2025.11.18 | ₩5,947 | ₩6,040 | ₩5,947 | ₩5,947 | 0.00% | 1.8천 |
|---|
| 2025.11.17 | ₩6,054 | ₩6,161 | ₩5,987 | ₩5,987 | -1.10% | 1.2만 |
|---|
| 2025.11.14 | ₩6,099 | ₩6,439 | ₩5,947 | ₩5,947 | -2.50% | 1.4만 |
|---|
| 2025.11.13 | ₩5,987 | ₩6,120 | ₩5,987 | ₩6,120 | +2.23% | 1.8천 |
|---|
| 2025.11.12 | ₩6,130 | ₩6,414 | ₩6,014 | ₩6,174 | +0.72% | 1.4만 |
|---|
| 2025.11.11 | ₩6,161 | ₩6,575 | ₩6,147 | ₩6,348 | +3.04% | 2.8천 |
|---|
| 2025.11.10 | ₩6,308 | ₩6,328 | ₩5,840 | ₩6,281 | -0.42% | 5천 |
|---|
| 2025.11.07 | ₩5,973 | ₩6,615 | ₩5,947 | ₩6,602 | +10.51% | 7.2천 |
|---|
| 2025.11.06 | ₩6,401 | ₩6,401 | ₩5,853 | ₩5,933 | -7.31% | 1만 |
|---|
| 2025.11.05 | ₩6,094 | ₩6,623 | ₩6,094 | ₩6,623 | +8.68% | 3.8천 |
|---|
| 2025.11.04 | ₩6,187 | ₩6,682 | ₩6,107 | ₩6,107 | -1.30% | 1.3만 |
|---|
| 2025.11.03 | ₩6,281 | ₩6,294 | ₩6,185 | ₩6,185 | -1.53% | 3.5천 |
|---|
| 2025.10.31 | ₩6,575 | ₩6,575 | ₩6,468 | ₩6,468 | -1.63% | 1.4천 |
|---|
| 2025.10.30 | ₩6,401 | ₩6,615 | ₩6,374 | ₩6,374 | -0.42% | 3.7천 |
|---|
| 2025.10.29 | ₩6,628 | ₩6,628 | ₩6,401 | ₩6,492 | -2.06% | 4.9천 |
|---|
| 2025.10.28 | ₩6,642 | ₩6,708 | ₩6,469 | ₩6,575 | -1.01% | 7.5천 |
|---|
| 2025.10.27 | ₩6,962 | ₩7,128 | ₩6,615 | ₩6,642 | -4.61% | 1만 |
|---|
| 2025.10.24 | ₩6,372 | ₩7,176 | ₩6,284 | ₩6,976 | +9.48% | 1.7만 |
|---|
| 2025.10.23 | ₩6,775 | ₩6,802 | ₩6,294 | ₩6,802 | +0.39% | 1.2만 |
|---|
| 2025.10.22 | ₩6,869 | ₩6,896 | ₩6,481 | ₩6,802 | -0.97% | 7.6천 |
|---|
| 2025.10.21 | ₩7,163 | ₩7,858 | ₩6,281 | ₩6,855 | -4.29% | 11.7만 |
|---|
| 2025.10.20 | ₩5,185 | ₩7,296 | ₩5,185 | ₩7,190 | +38.66% | 10.2만 |
|---|
| 2025.10.17 | ₩5,613 | ₩5,800 | ₩4,944 | ₩5,011 | -10.71% | 21.4만 |
|---|
| 2025.10.16 | ₩5,907 | ₩6,014 | ₩5,345 | ₩5,960 | +0.90% | 4.9만 |
|---|
| 2025.10.15 | ₩6,308 | ₩6,433 | ₩5,907 | ₩6,054 | -4.03% | 9.7천 |
|---|
| 2025.10.14 | ₩6,027 | ₩6,668 | ₩5,573 | ₩6,334 | +5.10% | 1.7만 |
|---|
| 2025.10.13 | ₩7,083 | ₩7,083 | ₩6,054 | ₩6,348 | -10.38% | 4.4만 |
|---|
| 2025.10.10 | ₩5,319 | ₩7,350 | ₩5,212 | ₩6,722 | +26.38% | 38.2만 |
|---|