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 | ₩3,714 | ₩3,714 | ₩3,674 | ₩3,674 | -1.08% | 1.5천 |
| 2026.10.08 | ₩3,914 | ₩3,918 | ₩3,647 | ₩3,660 | -6.48% | 8.1천 |
| 2026.10.07 | ₩3,393 | ₩4,115 | ₩3,393 | ₩3,640 | +7.28% | 2.3만 |
| 2026.10.06 | ₩3,206 | ₩3,206 | ₩3,206 | ₩3,206 | 0.00% | 1.9천 |
| 2026.10.05 | ₩3,553 | ₩3,660 | ₩3,473 | ₩3,473 | -2.26% | 3.1천 |
| 2026.10.02 | ₩3,674 | ₩3,674 | ₩3,553 | ₩3,553 | -3.27% | 400 |
| 2026.10.01 | ₩3,754 | ₩3,754 | ₩3,754 | ₩3,754 | 0.00% | 0 |
| 2026.09.30 | ₩3,754 | ₩3,754 | ₩3,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,754 |
| 0.00% |
| 700 |
| 2026.09.29 | ₩3,754 | ₩3,767 | ₩3,540 | ₩3,767 | +0.36% | 2.1천 |
|---|
| 2026.09.28 | ₩3,540 | ₩3,720 | ₩3,433 | ₩3,433 | -3.02% | 2.7천 |
|---|
| 2026.09.25 | ₩3,567 | ₩3,567 | ₩3,567 | ₩3,567 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩3,580 | ₩3,580 | ₩3,567 | ₩3,567 | -0.37% | 1.9천 |
|---|
| 2026.09.23 | ₩3,437 | ₩3,687 | ₩3,437 | ₩3,687 | +7.27% | 1천 |
|---|
| 2026.09.22 | ₩3,427 | ₩3,427 | ₩3,427 | ₩3,427 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩3,427 | ₩3,427 | ₩3,427 | ₩3,427 | 0.00% | 1.3천 |
|---|
| 2026.09.18 | ₩3,567 | ₩3,567 | ₩3,326 | ₩3,553 | -0.37% | 2.6천 |
|---|
| 2026.09.17 | ₩3,153 | ₩3,340 | ₩3,153 | ₩3,340 | +5.93% | 2천 |
|---|
| 2026.09.16 | ₩3,567 | ₩3,567 | ₩3,006 | ₩3,126 | -12.36% | 5.7천 |
|---|
| 2026.09.15 | ₩3,353 | ₩3,580 | ₩2,968 | ₩3,580 | +6.77% | 8.1천 |
|---|
| 2026.09.14 | ₩3,260 | ₩3,460 | ₩3,260 | ₩3,460 | +6.15% | 1.6천 |
|---|
| 2026.09.11 | ₩3,647 | ₩3,647 | ₩3,607 | ₩3,607 | -1.10% | 600 |
|---|
| 2026.09.10 | ₩3,687 | ₩3,687 | ₩3,687 | ₩3,687 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩3,781 | ₩3,847 | ₩2,952 | ₩3,660 | -3.18% | 6.9천 |
|---|
| 2026.09.08 | ₩3,901 | ₩4,008 | ₩3,406 | ₩3,634 | -6.85% | 1.2만 |
|---|
| 2026.09.04 | ₩2,952 | ₩3,393 | ₩2,939 | ₩3,393 | +14.93% | 6천 |
|---|
| 2026.09.03 | ₩3,300 | ₩3,366 | ₩3,166 | ₩3,366 | +2.02% | 4.5천 |
|---|
| 2026.09.02 | ₩3,727 | ₩3,727 | ₩3,179 | ₩3,286 | -11.83% | 1.3만 |
|---|
| 2026.09.01 | ₩3,675 | ₩3,754 | ₩3,594 | ₩3,727 | +1.42% | 5.4천 |
|---|
| 2026.08.31 | ₩3,874 | ₩3,901 | ₩3,740 | ₩3,901 | +0.69% | 5.7천 |
|---|
| 2026.08.28 | ₩3,901 | ₩3,901 | ₩3,568 | ₩3,874 | -0.68% | 3.9천 |
|---|
| 2026.08.27 | ₩3,807 | ₩3,948 | ₩3,727 | ₩3,941 | +3.51% | 7.5천 |
|---|
| 2026.08.26 | ₩4,168 | ₩4,168 | ₩3,847 | ₩3,994 | -4.17% | 1.2만 |
|---|
| 2026.08.25 | ₩3,647 | ₩3,867 | ₩3,406 | ₩3,794 | +4.03% | 1.4만 |
|---|
| 2026.08.24 | ₩3,634 | ₩3,634 | ₩3,460 | ₩3,580 | -1.47% | 1.1만 |
|---|
| 2026.08.21 | ₩3,700 | ₩3,874 | ₩3,560 | ₩3,874 | +4.69% | 1.4만 |
|---|
| 2026.08.20 | ₩3,607 | ₩3,727 | ₩3,406 | ₩3,700 | +2.59% | 2.7만 |
|---|
| 2026.08.19 | ₩3,607 | ₩3,727 | ₩3,433 | ₩3,607 | 0.00% | 5.8만 |
|---|
| 2026.08.18 | ₩3,246 | ₩3,954 | ₩2,939 | ₩3,927 | +20.99% | 101.1만 |
|---|
| 2026.08.17 | ₩2,685 | ₩3,420 | ₩2,645 | ₩3,099 | +15.42% | 694.7만 |
|---|
| 2026.08.14 | ₩3,199 | ₩3,199 | ₩2,979 | ₩2,979 | -6.89% | 1.4천 |
|---|
| 2026.08.13 | ₩3,273 | ₩3,306 | ₩3,219 | ₩3,306 | +1.02% | 2.2천 |
|---|
| 2026.08.12 | ₩3,206 | ₩3,527 | ₩3,032 | ₩3,179 | -0.83% | 7.2천 |
|---|
| 2026.08.11 | ₩3,032 | ₩3,032 | ₩2,739 | ₩2,739 | -9.69% | 1.3천 |
|---|
| 2026.08.10 | ₩3,126 | ₩3,340 | ₩3,126 | ₩3,179 | +1.71% | 1.1천 |
|---|
| 2026.08.07 | ₩3,294 | ₩3,294 | ₩3,294 | ₩3,294 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩3,294 | ₩3,294 | ₩3,294 | ₩3,294 | 0.00% | 800 |
|---|
| 2026.08.05 | ₩3,273 | ₩3,273 | ₩3,273 | ₩3,273 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩3,266 | ₩3,273 | ₩3,266 | ₩3,273 | +0.20% | 1.8천 |
|---|
| 2026.08.03 | ₩2,752 | ₩3,674 | ₩2,752 | ₩3,146 | +14.32% | 1.8만 |
|---|
| 2026.07.31 | ₩2,698 | ₩2,819 | ₩2,685 | ₩2,712 | +0.50% | 3.3천 |
|---|
| 2026.07.30 | ₩2,685 | ₩2,685 | ₩2,685 | ₩2,685 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩2,685 | ₩2,685 | ₩2,685 | ₩2,685 | 0.00% | 800 |
|---|
| 2026.07.28 | ₩2,672 | ₩2,672 | ₩2,672 | ₩2,672 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩2,765 | ₩2,939 | ₩2,672 | ₩2,672 | -3.38% | 4.4천 |
|---|
| 2026.07.24 | ₩3,019 | ₩3,019 | ₩3,019 | ₩3,019 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩3,019 | ₩3,019 | ₩3,019 | ₩3,019 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩3,019 | ₩3,019 | ₩3,019 | ₩3,019 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩3,059 | ₩3,059 | ₩2,974 | ₩2,974 | -2.79% | 4.1천 |
|---|
| 2026.07.20 | ₩2,845 | ₩3,019 | ₩2,845 | ₩2,845 | 0.00% | 600 |
|---|
| 2026.07.17 | ₩2,779 | ₩2,845 | ₩2,765 | ₩2,845 | +2.40% | 7.7천 |
|---|
| 2026.07.16 | ₩3,073 | ₩3,073 | ₩3,073 | ₩3,073 | 0.00% | 1.4천 |
|---|
| 2026.07.15 | ₩3,173 | ₩3,173 | ₩3,073 | ₩3,073 | -3.16% | 500 |
|---|
| 2026.07.14 | ₩3,524 | ₩3,524 | ₩3,153 | ₩3,206 | -9.02% | 1.5천 |
|---|
| 2026.07.13 | ₩3,113 | ₩3,240 | ₩3,073 | ₩3,073 | -1.29% | 2.9천 |
|---|
| 2026.07.10 | ₩3,206 | ₩3,206 | ₩3,153 | ₩3,153 | -1.67% | 2.4천 |
|---|
| 2026.07.09 | ₩3,233 | ₩3,233 | ₩3,206 | ₩3,206 | -0.83% | 1.6천 |
|---|
| 2026.07.08 | ₩3,540 | ₩3,540 | ₩3,206 | ₩3,300 | -6.79% | 800 |
|---|
| 2026.07.07 | ₩3,406 | ₩3,406 | ₩3,360 | ₩3,380 | -0.78% | 1.8천 |
|---|
| 2026.07.06 | ₩3,406 | ₩3,406 | ₩3,406 | ₩3,406 | 0.00% | 1.4천 |
|---|
| 2026.07.02 | ₩3,513 | ₩3,647 | ₩3,420 | ₩3,420 | -2.66% | 4.9천 |
|---|
| 2026.07.01 | ₩3,580 | ₩3,847 | ₩3,420 | ₩3,525 | -1.53% | 2.9천 |
|---|
| 2026.06.30 | ₩3,533 | ₩3,640 | ₩3,420 | ₩3,420 | -3.21% | 1.1천 |
|---|
| 2026.06.29 | ₩3,473 | ₩3,473 | ₩3,473 | ₩3,473 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩3,513 | ₩3,513 | ₩3,473 | ₩3,473 | -1.14% | 1.9천 |
|---|
| 2026.06.25 | ₩3,513 | ₩3,513 | ₩3,420 | ₩3,420 | -2.66% | 4.2천 |
|---|
| 2026.06.24 | ₩3,527 | ₩3,687 | ₩3,500 | ₩3,687 | +4.55% | 1.6천 |
|---|
| 2026.06.23 | ₩3,500 | ₩3,540 | ₩3,500 | ₩3,540 | +1.15% | 5천 |
|---|
| 2026.06.22 | ₩3,634 | ₩3,634 | ₩3,634 | ₩3,634 | 0.00% | 900 |
|---|
| 2026.06.18 | ₩3,620 | ₩3,980 | ₩3,607 | ₩3,607 | -0.37% | 3천 |
|---|
| 2026.06.17 | ₩3,660 | ₩3,887 | ₩3,660 | ₩3,887 | +6.20% | 1.2천 |
|---|
| 2026.06.16 | ₩3,847 | ₩3,994 | ₩3,620 | ₩3,727 | -3.13% | 1만 |
|---|
| 2026.06.15 | ₩4,094 | ₩4,275 | ₩3,847 | ₩3,847 | -6.04% | 4.1천 |
|---|
| 2026.06.12 | ₩3,861 | ₩4,382 | ₩3,861 | ₩3,927 | +1.73% | 1만 |
|---|
| 2026.06.11 | ₩3,954 | ₩4,275 | ₩3,944 | ₩3,981 | +0.68% | 1만 |
|---|
| 2026.06.10 | ₩4,128 | ₩4,609 | ₩3,861 | ₩3,874 | -6.15% | 6.6만 |
|---|
| 2026.06.09 | ₩3,805 | ₩4,602 | ₩3,805 | ₩4,128 | +8.50% | 3만 |
|---|
| 2026.06.08 | ₩3,740 | ₩3,740 | ₩3,607 | ₩3,740 | 0.00% | 2.7천 |
|---|
| 2026.06.05 | ₩3,994 | ₩3,994 | ₩3,767 | ₩3,767 | -5.69% | 4.8천 |
|---|
| 2026.06.04 | ₩4,016 | ₩4,016 | ₩4,016 | ₩4,016 | 0.00% | 400 |
|---|
| 2026.06.03 | ₩4,088 | ₩4,088 | ₩4,088 | ₩4,088 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩4,315 | ₩4,315 | ₩3,941 | ₩4,088 | -5.26% | 1.8천 |
|---|
| 2026.06.01 | ₩3,981 | ₩4,168 | ₩3,770 | ₩4,168 | +4.70% | 7.5천 |
|---|
| 2026.05.29 | ₩4,408 | ₩4,408 | ₩3,941 | ₩4,088 | -7.27% | 2.5천 |
|---|
| 2026.05.28 | ₩4,315 | ₩4,395 | ₩4,153 | ₩4,221 | -2.17% | 2.7천 |
|---|
| 2026.05.27 | ₩4,235 | ₩4,342 | ₩4,235 | ₩4,342 | +2.52% | 1.9천 |
|---|
| 2026.05.26 | ₩4,155 | ₩4,662 | ₩4,155 | ₩4,662 | +12.22% | 1.3천 |
|---|
| 2026.05.22 | ₩4,275 | ₩4,676 | ₩4,141 | ₩4,461 | +4.34% | 3천 |
|---|
| 2026.05.21 | ₩4,716 | ₩5,183 | ₩4,609 | ₩4,609 | -2.27% | 1.1만 |
|---|
| 2026.05.20 | ₩5,010 | ₩5,010 | ₩4,996 | ₩5,010 | 0.00% | 5.8천 |
|---|
| 2026.05.19 | ₩5,290 | ₩5,290 | ₩4,996 | ₩4,996 | -5.56% | 2.4천 |
|---|
| 2026.05.18 | ₩5,464 | ₩5,611 | ₩5,106 | ₩5,295 | -3.08% | 6.4천 |
|---|
| 2026.05.15 | ₩5,410 | ₩6,399 | ₩5,223 | ₩5,624 | +3.95% | 1.7만 |
|---|
| 2026.05.14 | ₩5,344 | ₩5,437 | ₩5,290 | ₩5,290 | -1.00% | 2.4천 |
|---|
| 2026.05.13 | ₩4,889 | ₩6,265 | ₩4,876 | ₩5,263 | +7.65% | 3만 |
|---|
| 2026.05.12 | ₩5,076 | ₩5,731 | ₩4,555 | ₩4,863 | -4.21% | 1.8만 |
|---|
| 2026.05.11 | ₩4,555 | ₩5,677 | ₩4,101 | ₩5,076 | +11.44% | 1.5만 |
|---|
| 2026.05.08 | ₩4,141 | ₩5,183 | ₩4,141 | ₩4,809 | +16.13% | 4.3천 |
|---|
| 2026.05.07 | ₩4,689 | ₩5,571 | ₩4,382 | ₩4,382 | -6.55% | 1.3만 |
|---|
| 2026.05.06 | ₩3,954 | ₩5,344 | ₩3,834 | ₩4,542 | +14.86% | 1.6만 |
|---|
| 2026.05.05 | ₩3,954 | ₩3,954 | ₩3,914 | ₩3,914 | -1.01% | 3.8천 |
|---|
| 2026.05.04 | ₩4,208 | ₩4,221 | ₩3,941 | ₩4,221 | +0.32% | 3.7천 |
|---|
| 2026.05.01 | ₩4,823 | ₩5,130 | ₩4,208 | ₩4,208 | -12.74% | 7.1천 |
|---|
| 2026.04.30 | ₩5,110 | ₩5,110 | ₩4,662 | ₩4,929 | -3.53% | 1.7만 |
|---|
| 2026.04.29 | ₩4,208 | ₩4,221 | ₩4,141 | ₩4,195 | -0.32% | 1.8만 |
|---|
| 2026.04.28 | ₩4,121 | ₩4,742 | ₩4,008 | ₩4,181 | +1.46% | 1.2만 |
|---|
| 2026.04.27 | ₩3,821 | ₩4,141 | ₩3,821 | ₩4,141 | +8.39% | 3.6천 |
|---|
| 2026.04.24 | ₩3,807 | ₩3,857 | ₩3,807 | ₩3,857 | +1.30% | 1.1천 |
|---|
| 2026.04.23 | ₩3,893 | ₩3,893 | ₩3,807 | ₩3,807 | -2.20% | 600 |
|---|
| 2026.04.22 | ₩3,767 | ₩4,048 | ₩3,767 | ₩4,048 | +7.45% | 800 |
|---|
| 2026.04.21 | ₩4,065 | ₩4,065 | ₩4,065 | ₩4,065 | 0.00% | 400 |
|---|
| 2026.04.20 | ₩3,821 | ₩4,102 | ₩3,740 | ₩4,102 | +7.38% | 2.5천 |
|---|
| 2026.04.17 | ₩3,794 | ₩3,981 | ₩3,781 | ₩3,821 | +0.70% | 7.7천 |
|---|
| 2026.04.16 | ₩3,927 | ₩4,034 | ₩3,714 | ₩3,974 | +1.19% | 9.2천 |
|---|
| 2026.04.15 | ₩3,807 | ₩3,894 | ₩3,807 | ₩3,887 | +2.11% | 2.8천 |
|---|
| 2026.04.14 | ₩3,687 | ₩3,941 | ₩3,674 | ₩3,914 | +6.16% | 4.8천 |
|---|
| 2026.04.13 | ₩3,607 | ₩3,961 | ₩3,607 | ₩3,954 | +9.63% | 5.4천 |
|---|
| 2026.04.10 | ₩3,714 | ₩4,013 | ₩3,607 | ₩4,013 | +8.06% | 2천 |
|---|
| 2026.04.09 | ₩3,847 | ₩3,901 | ₩3,767 | ₩3,901 | +1.39% | 2.1천 |
|---|
| 2026.04.08 | ₩4,128 | ₩4,128 | ₩3,714 | ₩4,042 | -2.07% | 2.2만 |
|---|
| 2026.04.07 | ₩3,687 | ₩3,687 | ₩3,674 | ₩3,674 | -0.36% | 1.6천 |
|---|
| 2026.04.06 | ₩3,954 | ₩4,261 | ₩3,794 | ₩3,878 | -1.93% | 1.2만 |
|---|
| 2026.04.02 | ₩4,542 | ₩6,092 | ₩3,968 | ₩3,968 | -12.65% | 3.6만 |
|---|
| 2026.04.01 | ₩4,823 | ₩5,183 | ₩4,315 | ₩4,662 | -3.32% | 1.1만 |
|---|
| 2026.03.31 | ₩4,221 | ₩5,210 | ₩4,221 | ₩5,210 | +23.42% | 1.9만 |
|---|
| 2026.03.30 | ₩4,261 | ₩4,916 | ₩4,248 | ₩4,248 | -0.31% | 5.7천 |
|---|
| 2026.03.27 | ₩4,408 | ₩4,916 | ₩4,248 | ₩4,248 | -3.64% | 3.3천 |
|---|
| 2026.03.26 | ₩4,649 | ₩4,649 | ₩4,574 | ₩4,574 | -1.61% | 1.3천 |
|---|
| 2026.03.25 | ₩4,221 | ₩4,221 | ₩4,221 | ₩4,221 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩4,809 | ₩5,170 | ₩4,221 | ₩4,221 | -12.22% | 4.6천 |
|---|
| 2026.03.23 | ₩5,183 | ₩5,277 | ₩4,983 | ₩5,277 | +1.80% | 4.7천 |
|---|
| 2026.03.20 | ₩5,784 | ₩5,784 | ₩5,611 | ₩5,611 | -3.00% | 1.9천 |
|---|
| 2026.03.19 | ₩5,410 | ₩5,410 | ₩5,410 | ₩5,410 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩5,410 | ₩5,410 | ₩5,410 | ₩5,410 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩5,437 | ₩5,531 | ₩5,410 | ₩5,410 | -0.49% | 1.4천 |
|---|
| 2026.03.16 | ₩6,105 | ₩6,105 | ₩6,065 | ₩6,065 | -0.66% | 1.4천 |
|---|
| 2026.03.13 | ₩5,811 | ₩5,811 | ₩5,811 | ₩5,811 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩5,811 | ₩5,811 | ₩5,811 | ₩5,811 | 0.00% | 800 |
|---|
| 2026.03.11 | ₩6,145 | ₩6,158 | ₩5,824 | ₩5,824 | -5.22% | 5.5천 |
|---|
| 2026.03.10 | ₩6,412 | ₩6,412 | ₩6,412 | ₩6,412 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩6,519 | ₩6,532 | ₩6,412 | ₩6,412 | -1.64% | 1.3천 |
|---|
| 2026.03.06 | ₩6,092 | ₩6,212 | ₩6,038 | ₩6,212 | +1.97% | 3.5천 |
|---|
| 2026.03.05 | ₩6,372 | ₩6,372 | ₩6,372 | ₩6,372 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩6,399 | ₩6,399 | ₩6,025 | ₩6,372 | -0.42% | 1.9천 |
|---|
| 2026.03.03 | ₩5,624 | ₩6,239 | ₩5,624 | ₩6,076 | +8.03% | 7.5천 |
|---|
| 2026.03.02 | ₩5,758 | ₩5,771 | ₩5,624 | ₩5,624 | -2.32% | 2.3천 |
|---|
| 2026.02.27 | ₩5,824 | ₩5,824 | ₩5,824 | ₩5,824 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩5,851 | ₩6,172 | ₩5,824 | ₩5,824 | -0.46% | 1.3천 |
|---|
| 2026.02.25 | ₩6,025 | ₩6,118 | ₩5,961 | ₩6,118 | +1.55% | 1.5천 |
|---|
| 2026.02.24 | ₩5,811 | ₩5,811 | ₩5,771 | ₩5,771 | -0.69% | 1.1천 |
|---|
| 2026.02.23 | ₩6,025 | ₩6,364 | ₩5,758 | ₩5,811 | -3.55% | 5.1천 |
|---|
| 2026.02.20 | ₩6,078 | ₩6,078 | ₩5,691 | ₩6,025 | -0.88% | 3.2천 |
|---|
| 2026.02.19 | ₩5,865 | ₩6,305 | ₩5,624 | ₩6,305 | +7.52% | 2.7천 |
|---|
| 2026.02.18 | ₩6,279 | ₩7,534 | ₩6,212 | ₩6,492 | +3.40% | 3.4천 |
|---|
| 2026.02.17 | ₩5,677 | ₩5,811 | ₩5,624 | ₩5,811 | +2.35% | 2.9천 |
|---|
| 2026.02.13 | ₩5,771 | ₩6,225 | ₩5,771 | ₩6,038 | +4.63% | 1.8천 |
|---|
| 2026.02.12 | ₩6,011 | ₩6,439 | ₩6,011 | ₩6,279 | +4.44% | 9.3천 |
|---|
| 2026.02.11 | ₩5,971 | ₩6,492 | ₩5,971 | ₩6,025 | +0.89% | 6.6천 |
|---|
| 2026.02.10 | ₩5,838 | ₩6,519 | ₩5,838 | ₩5,878 | +0.69% | 8.6천 |
|---|
| 2026.02.09 | ₩5,704 | ₩6,279 | ₩5,624 | ₩5,664 | -0.70% | 6.3천 |
|---|
| 2026.02.06 | ₩6,078 | ₩6,185 | ₩5,624 | ₩6,185 | +1.76% | 5.1천 |
|---|
| 2026.02.05 | ₩5,891 | ₩6,145 | ₩5,771 | ₩6,092 | +3.40% | 6.6천 |
|---|
| 2026.02.04 | ₩6,826 | ₩6,980 | ₩5,544 | ₩6,511 | -4.62% | 4만 |
|---|
| 2026.02.03 | ₩6,479 | ₩7,425 | ₩6,479 | ₩7,334 | +13.20% | 1.2만 |
|---|
| 2026.02.02 | ₩7,494 | ₩7,496 | ₩6,239 | ₩6,239 | -16.76% | 1만 |
|---|
| 2026.01.30 | ₩7,481 | ₩7,481 | ₩7,481 | ₩7,481 | 0.00% | 700 |
|---|
| 2026.01.29 | ₩7,254 | ₩7,254 | ₩7,254 | ₩7,254 | 0.00% | 1천 |
|---|
| 2026.01.28 | ₩7,681 | ₩8,389 | ₩7,187 | ₩7,582 | -1.29% | 3.9천 |
|---|
| 2026.01.27 | ₩8,002 | ₩8,002 | ₩7,628 | ₩7,975 | -0.33% | 1.1만 |
|---|
| 2026.01.26 | ₩8,189 | ₩8,308 | ₩8,189 | ₩8,229 | +0.49% | 1.7천 |
|---|
| 2026.01.23 | ₩7,886 | ₩8,029 | ₩7,886 | ₩8,029 | +1.81% | 2.5천 |
|---|
| 2026.01.22 | ₩7,815 | ₩8,070 | ₩7,588 | ₩8,070 | +3.26% | 4.1천 |
|---|
| 2026.01.21 | ₩8,082 | ₩8,149 | ₩7,761 | ₩7,868 | -2.64% | 6.3천 |
|---|
| 2026.01.20 | ₩7,735 | ₩8,144 | ₩7,735 | ₩7,952 | +2.82% | 2.8천 |
|---|
| 2026.01.16 | ₩8,069 | ₩8,697 | ₩7,200 | ₩8,202 | +1.66% | 1.1만 |
|---|
| 2026.01.15 | ₩8,256 | ₩8,436 | ₩8,082 | ₩8,082 | -2.10% | 6.9천 |
|---|
| 2026.01.14 | ₩8,817 | ₩9,151 | ₩8,082 | ₩8,309 | -5.76% | 9.1천 |
|---|
| 2026.01.13 | ₩8,189 | ₩9,618 | ₩8,189 | ₩8,616 | +5.22% | 2만 |
|---|
| 2026.01.12 | ₩8,536 | ₩9,952 | ₩8,149 | ₩8,817 | +3.29% | 4만 |
|---|
| 2026.01.09 | ₩9,218 | ₩9,994 | ₩9,145 | ₩9,578 | +3.91% | 3.3천 |
|---|
| 2026.01.08 | ₩8,937 | ₩9,698 | ₩8,937 | ₩9,552 | +6.88% | 6.5천 |
|---|
| 2026.01.07 | ₩8,309 | ₩9,017 | ₩8,282 | ₩8,950 | +7.72% | 5.9천 |
|---|
| 2026.01.06 | ₩8,029 | ₩8,510 | ₩7,902 | ₩8,483 | +5.66% | 3.1천 |
|---|
| 2026.01.05 | ₩6,893 | ₩8,029 | ₩6,893 | ₩8,002 | +16.09% | 9천 |
|---|
| 2026.01.02 | ₩8,518 | ₩8,518 | ₩6,679 | ₩6,719 | -21.11% | 1.3만 |
|---|
| 2025.12.31 | ₩8,845 | ₩9,725 | ₩8,523 | ₩8,536 | -3.49% | 8.9천 |
|---|
| 2025.12.30 | ₩10,687 | ₩10,687 | ₩9,618 | ₩10,046 | -6.00% | 3.6천 |
|---|
| 2025.12.29 | ₩9,792 | ₩10,687 | ₩9,084 | ₩10,687 | +9.14% | 1.8만 |
|---|
| 2025.12.26 | ₩9,645 | ₩10,019 | ₩9,525 | ₩9,886 | +2.49% | 3.8천 |
|---|
| 2025.12.24 | ₩9,351 | ₩10,019 | ₩9,351 | ₩9,645 | +3.14% | 4.1천 |
|---|
| 2025.12.23 | ₩8,670 | ₩9,618 | ₩8,670 | ₩9,351 | +7.86% | 4.8천 |
|---|
| 2025.12.22 | ₩8,550 | ₩8,750 | ₩7,908 | ₩8,750 | +2.34% | 5.1천 |
|---|
| 2025.12.19 | ₩8,109 | ₩8,683 | ₩8,109 | ₩8,616 | +6.26% | 2.2천 |
|---|
| 2025.12.18 | ₩9,017 | ₩9,017 | ₩8,510 | ₩8,603 | -4.59% | 4천 |
|---|
| 2025.12.17 | ₩8,897 | ₩10,366 | ₩8,844 | ₩8,844 | -0.60% | 1.9만 |
|---|
| 2025.12.16 | ₩8,416 | ₩9,267 | ₩8,416 | ₩8,897 | +5.71% | 6.9천 |
|---|
| 2025.12.15 | ₩9,592 | ₩10,126 | ₩8,176 | ₩8,416 | -12.26% | 1.9만 |
|---|
| 2025.12.12 | ₩11,288 | ₩12,664 | ₩9,351 | ₩9,845 | -12.78% | 5.1만 |
|---|
| 2025.12.11 | ₩8,429 | ₩11,980 | ₩8,082 | ₩11,268 | +33.68% | 4.9만 |
|---|
| 2025.12.10 | ₩7,040 | ₩9,218 | ₩6,920 | ₩8,844 | +25.62% | 4.2만 |
|---|
| 2025.12.09 | ₩6,786 | ₩7,347 | ₩6,786 | ₩7,007 | +3.25% | 1.7만 |
|---|
| 2025.12.08 | ₩6,546 | ₩6,679 | ₩6,098 | ₩6,666 | +1.84% | 7.1천 |
|---|
| 2025.12.05 | ₩6,412 | ₩6,412 | ₩6,412 | ₩6,412 | 0.00% | 500 |
|---|
| 2025.12.04 | ₩5,998 | ₩6,025 | ₩5,998 | ₩6,025 | +0.45% | 4.5천 |
|---|
| 2025.12.03 | ₩6,307 | ₩6,307 | ₩5,811 | ₩5,998 | -4.89% | 5.2천 |
|---|
| 2025.12.02 | ₩6,345 | ₩6,345 | ₩6,105 | ₩6,105 | -3.79% | 1.6천 |
|---|
| 2025.12.01 | ₩6,439 | ₩6,546 | ₩5,891 | ₩6,092 | -5.39% | 1.1만 |
|---|
| 2025.11.28 | ₩6,586 | ₩6,599 | ₩6,412 | ₩6,499 | -1.32% | 6.2천 |
|---|
| 2025.11.26 | ₩5,811 | ₩6,292 | ₩5,811 | ₩6,292 | +8.28% | 800 |
|---|
| 2025.11.25 | ₩5,699 | ₩6,052 | ₩5,699 | ₩6,052 | +6.19% | 1.2천 |
|---|
| 2025.11.24 | ₩5,611 | ₩5,611 | ₩5,611 | ₩5,611 | 0.00% | 2.2천 |
|---|
| 2025.11.21 | ₩5,811 | ₩5,811 | ₩5,624 | ₩5,624 | -3.22% | 2.5천 |
|---|
| 2025.11.20 | ₩5,758 | ₩5,945 | ₩5,664 | ₩5,945 | +3.25% | 1.3천 |
|---|
| 2025.11.19 | ₩5,865 | ₩6,011 | ₩5,664 | ₩5,865 | 0.00% | 1.2만 |
|---|
| 2025.11.18 | ₩5,945 | ₩6,038 | ₩5,945 | ₩5,945 | 0.00% | 1.8천 |
|---|
| 2025.11.17 | ₩6,052 | ₩6,158 | ₩5,985 | ₩5,985 | -1.10% | 1.2만 |
|---|
| 2025.11.14 | ₩6,097 | ₩6,436 | ₩5,945 | ₩5,945 | -2.50% | 1.4만 |
|---|
| 2025.11.13 | ₩5,985 | ₩6,118 | ₩5,985 | ₩6,118 | +2.23% | 1.8천 |
|---|
| 2025.11.12 | ₩6,128 | ₩6,412 | ₩6,011 | ₩6,172 | +0.72% | 1.4만 |
|---|
| 2025.11.11 | ₩6,158 | ₩6,573 | ₩6,145 | ₩6,345 | +3.04% | 2.8천 |
|---|
| 2025.11.10 | ₩6,305 | ₩6,325 | ₩5,838 | ₩6,279 | -0.42% | 5천 |
|---|
| 2025.11.07 | ₩5,971 | ₩6,613 | ₩5,945 | ₩6,599 | +10.51% | 7.2천 |
|---|
| 2025.11.06 | ₩6,399 | ₩6,399 | ₩5,851 | ₩5,931 | -7.31% | 1만 |
|---|
| 2025.11.05 | ₩6,092 | ₩6,621 | ₩6,092 | ₩6,621 | +8.68% | 3.8천 |
|---|
| 2025.11.04 | ₩6,185 | ₩6,679 | ₩6,105 | ₩6,105 | -1.30% | 1.3만 |
|---|
| 2025.11.03 | ₩6,279 | ₩6,292 | ₩6,182 | ₩6,182 | -1.53% | 3.5천 |
|---|
| 2025.10.31 | ₩6,573 | ₩6,573 | ₩6,466 | ₩6,466 | -1.63% | 1.4천 |
|---|
| 2025.10.30 | ₩6,399 | ₩6,613 | ₩6,372 | ₩6,372 | -0.42% | 3.7천 |
|---|
| 2025.10.29 | ₩6,626 | ₩6,626 | ₩6,399 | ₩6,490 | -2.06% | 4.9천 |
|---|
| 2025.10.28 | ₩6,639 | ₩6,706 | ₩6,467 | ₩6,573 | -1.01% | 7.5천 |
|---|
| 2025.10.27 | ₩6,960 | ₩7,126 | ₩6,613 | ₩6,639 | -4.61% | 1만 |
|---|
| 2025.10.24 | ₩6,369 | ₩7,174 | ₩6,281 | ₩6,973 | +9.48% | 1.7만 |
|---|
| 2025.10.23 | ₩6,773 | ₩6,800 | ₩6,292 | ₩6,800 | +0.39% | 1.2만 |
|---|
| 2025.10.22 | ₩6,866 | ₩6,893 | ₩6,479 | ₩6,800 | -0.97% | 7.6천 |
|---|
| 2025.10.21 | ₩7,160 | ₩7,855 | ₩6,279 | ₩6,853 | -4.29% | 11.7만 |
|---|
| 2025.10.20 | ₩5,183 | ₩7,294 | ₩5,183 | ₩7,187 | +38.66% | 10.2만 |
|---|
| 2025.10.17 | ₩5,611 | ₩5,798 | ₩4,943 | ₩5,010 | -10.71% | 21.4만 |
|---|
| 2025.10.16 | ₩5,905 | ₩6,011 | ₩5,344 | ₩5,958 | +0.90% | 4.9만 |
|---|
| 2025.10.15 | ₩6,305 | ₩6,431 | ₩5,905 | ₩6,052 | -4.03% | 9.7천 |
|---|
| 2025.10.14 | ₩6,025 | ₩6,666 | ₩5,571 | ₩6,332 | +5.10% | 1.7만 |
|---|
| 2025.10.13 | ₩7,080 | ₩7,080 | ₩6,052 | ₩6,345 | -10.38% | 4.4만 |
|---|
| 2025.10.10 | ₩5,317 | ₩7,347 | ₩5,210 | ₩6,719 | +26.38% | 38.2만 |
|---|