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 | ₩3,711 | ₩3,711 | ₩3,671 | ₩3,671 | -1.08% | 1.5천 |
| 2026.10.08 | ₩3,911 | ₩3,915 | ₩3,644 | ₩3,658 | -6.48% | 8.1천 |
| 2026.10.07 | ₩3,391 | ₩4,112 | ₩3,391 | ₩3,638 | +7.28% | 2.3만 |
| 2026.10.06 | ₩3,204 | ₩3,204 | ₩3,204 | ₩3,204 | 0.00% | 1.9천 |
| 2026.10.05 | ₩3,551 | ₩3,658 | ₩3,471 | ₩3,471 | -2.26% | 3.1천 |
| 2026.10.02 | ₩3,671 | ₩3,671 | ₩3,551 | ₩3,551 | -3.27% | 400 |
| 2026.10.01 | ₩3,751 | ₩3,751 | ₩3,751 | ₩3,751 | 0.00% | 0 |
| 2026.09.30 | ₩3,751 | ₩3,751 | ₩3,751 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,751 |
| 0.00% |
| 700 |
| 2026.09.29 | ₩3,751 | ₩3,765 | ₩3,538 | ₩3,765 | +0.36% | 2.1천 |
|---|
| 2026.09.28 | ₩3,538 | ₩3,718 | ₩3,431 | ₩3,431 | -3.02% | 2.7천 |
|---|
| 2026.09.25 | ₩3,564 | ₩3,564 | ₩3,564 | ₩3,564 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩3,578 | ₩3,578 | ₩3,564 | ₩3,564 | -0.37% | 1.9천 |
|---|
| 2026.09.23 | ₩3,435 | ₩3,685 | ₩3,435 | ₩3,685 | +7.27% | 1천 |
|---|
| 2026.09.22 | ₩3,424 | ₩3,424 | ₩3,424 | ₩3,424 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩3,424 | ₩3,424 | ₩3,424 | ₩3,424 | 0.00% | 1.3천 |
|---|
| 2026.09.18 | ₩3,564 | ₩3,564 | ₩3,324 | ₩3,551 | -0.37% | 2.6천 |
|---|
| 2026.09.17 | ₩3,151 | ₩3,337 | ₩3,151 | ₩3,337 | +5.93% | 2천 |
|---|
| 2026.09.16 | ₩3,564 | ₩3,564 | ₩3,004 | ₩3,124 | -12.36% | 5.7천 |
|---|
| 2026.09.15 | ₩3,351 | ₩3,578 | ₩2,966 | ₩3,578 | +6.77% | 8.1천 |
|---|
| 2026.09.14 | ₩3,257 | ₩3,458 | ₩3,257 | ₩3,458 | +6.15% | 1.6천 |
|---|
| 2026.09.11 | ₩3,644 | ₩3,644 | ₩3,604 | ₩3,604 | -1.10% | 600 |
|---|
| 2026.09.10 | ₩3,685 | ₩3,685 | ₩3,685 | ₩3,685 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩3,778 | ₩3,845 | ₩2,950 | ₩3,658 | -3.18% | 6.9천 |
|---|
| 2026.09.08 | ₩3,898 | ₩4,005 | ₩3,404 | ₩3,631 | -6.85% | 1.2만 |
|---|
| 2026.09.04 | ₩2,950 | ₩3,391 | ₩2,937 | ₩3,391 | +14.93% | 6천 |
|---|
| 2026.09.03 | ₩3,297 | ₩3,364 | ₩3,164 | ₩3,364 | +2.02% | 4.5천 |
|---|
| 2026.09.02 | ₩3,725 | ₩3,725 | ₩3,177 | ₩3,284 | -11.83% | 1.3만 |
|---|
| 2026.09.01 | ₩3,673 | ₩3,751 | ₩3,591 | ₩3,725 | +1.42% | 5.4천 |
|---|
| 2026.08.31 | ₩3,871 | ₩3,898 | ₩3,738 | ₩3,898 | +0.69% | 5.7천 |
|---|
| 2026.08.28 | ₩3,898 | ₩3,898 | ₩3,566 | ₩3,871 | -0.68% | 3.9천 |
|---|
| 2026.08.27 | ₩3,805 | ₩3,945 | ₩3,725 | ₩3,938 | +3.51% | 7.5천 |
|---|
| 2026.08.26 | ₩4,165 | ₩4,165 | ₩3,845 | ₩3,992 | -4.17% | 1.2만 |
|---|
| 2026.08.25 | ₩3,644 | ₩3,865 | ₩3,404 | ₩3,791 | +4.03% | 1.4만 |
|---|
| 2026.08.24 | ₩3,631 | ₩3,631 | ₩3,458 | ₩3,578 | -1.47% | 1.1만 |
|---|
| 2026.08.21 | ₩3,698 | ₩3,871 | ₩3,558 | ₩3,871 | +4.69% | 1.4만 |
|---|
| 2026.08.20 | ₩3,604 | ₩3,725 | ₩3,404 | ₩3,698 | +2.59% | 2.7만 |
|---|
| 2026.08.19 | ₩3,604 | ₩3,725 | ₩3,431 | ₩3,604 | 0.00% | 5.8만 |
|---|
| 2026.08.18 | ₩3,244 | ₩3,952 | ₩2,937 | ₩3,925 | +20.99% | 101.1만 |
|---|
| 2026.08.17 | ₩2,683 | ₩3,418 | ₩2,643 | ₩3,097 | +15.42% | 694.7만 |
|---|
| 2026.08.14 | ₩3,197 | ₩3,197 | ₩2,977 | ₩2,977 | -6.89% | 1.4천 |
|---|
| 2026.08.13 | ₩3,271 | ₩3,304 | ₩3,217 | ₩3,304 | +1.02% | 2.2천 |
|---|
| 2026.08.12 | ₩3,204 | ₩3,524 | ₩3,030 | ₩3,177 | -0.83% | 7.2천 |
|---|
| 2026.08.11 | ₩3,030 | ₩3,030 | ₩2,737 | ₩2,737 | -9.69% | 1.3천 |
|---|
| 2026.08.10 | ₩3,124 | ₩3,337 | ₩3,124 | ₩3,177 | +1.71% | 1.1천 |
|---|
| 2026.08.07 | ₩3,292 | ₩3,292 | ₩3,292 | ₩3,292 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩3,292 | ₩3,292 | ₩3,292 | ₩3,292 | 0.00% | 800 |
|---|
| 2026.08.05 | ₩3,271 | ₩3,271 | ₩3,271 | ₩3,271 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩3,264 | ₩3,271 | ₩3,264 | ₩3,271 | +0.20% | 1.8천 |
|---|
| 2026.08.03 | ₩2,750 | ₩3,671 | ₩2,750 | ₩3,144 | +14.32% | 1.8만 |
|---|
| 2026.07.31 | ₩2,697 | ₩2,817 | ₩2,683 | ₩2,710 | +0.50% | 3.3천 |
|---|
| 2026.07.30 | ₩2,683 | ₩2,683 | ₩2,683 | ₩2,683 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩2,683 | ₩2,683 | ₩2,683 | ₩2,683 | 0.00% | 800 |
|---|
| 2026.07.28 | ₩2,670 | ₩2,670 | ₩2,670 | ₩2,670 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩2,763 | ₩2,937 | ₩2,670 | ₩2,670 | -3.38% | 4.4천 |
|---|
| 2026.07.24 | ₩3,017 | ₩3,017 | ₩3,017 | ₩3,017 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩3,017 | ₩3,017 | ₩3,017 | ₩3,017 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩3,017 | ₩3,017 | ₩3,017 | ₩3,017 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩3,057 | ₩3,057 | ₩2,972 | ₩2,972 | -2.79% | 4.1천 |
|---|
| 2026.07.20 | ₩2,844 | ₩3,017 | ₩2,844 | ₩2,844 | 0.00% | 600 |
|---|
| 2026.07.17 | ₩2,777 | ₩2,844 | ₩2,763 | ₩2,844 | +2.40% | 7.7천 |
|---|
| 2026.07.16 | ₩3,070 | ₩3,070 | ₩3,070 | ₩3,070 | 0.00% | 1.4천 |
|---|
| 2026.07.15 | ₩3,171 | ₩3,171 | ₩3,070 | ₩3,070 | -3.16% | 500 |
|---|
| 2026.07.14 | ₩3,522 | ₩3,522 | ₩3,151 | ₩3,204 | -9.02% | 1.5천 |
|---|
| 2026.07.13 | ₩3,111 | ₩3,237 | ₩3,070 | ₩3,070 | -1.29% | 2.9천 |
|---|
| 2026.07.10 | ₩3,204 | ₩3,204 | ₩3,151 | ₩3,151 | -1.67% | 2.4천 |
|---|
| 2026.07.09 | ₩3,231 | ₩3,231 | ₩3,204 | ₩3,204 | -0.83% | 1.6천 |
|---|
| 2026.07.08 | ₩3,538 | ₩3,538 | ₩3,204 | ₩3,297 | -6.79% | 800 |
|---|
| 2026.07.07 | ₩3,404 | ₩3,404 | ₩3,357 | ₩3,377 | -0.78% | 1.8천 |
|---|
| 2026.07.06 | ₩3,404 | ₩3,404 | ₩3,404 | ₩3,404 | 0.00% | 1.4천 |
|---|
| 2026.07.02 | ₩3,511 | ₩3,644 | ₩3,418 | ₩3,418 | -2.66% | 4.9천 |
|---|
| 2026.07.01 | ₩3,578 | ₩3,845 | ₩3,418 | ₩3,523 | -1.53% | 2.9천 |
|---|
| 2026.06.30 | ₩3,531 | ₩3,638 | ₩3,418 | ₩3,418 | -3.21% | 1.1천 |
|---|
| 2026.06.29 | ₩3,471 | ₩3,471 | ₩3,471 | ₩3,471 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩3,511 | ₩3,511 | ₩3,471 | ₩3,471 | -1.14% | 1.9천 |
|---|
| 2026.06.25 | ₩3,511 | ₩3,511 | ₩3,418 | ₩3,418 | -2.66% | 4.2천 |
|---|
| 2026.06.24 | ₩3,524 | ₩3,685 | ₩3,498 | ₩3,685 | +4.55% | 1.6천 |
|---|
| 2026.06.23 | ₩3,498 | ₩3,538 | ₩3,498 | ₩3,538 | +1.15% | 5천 |
|---|
| 2026.06.22 | ₩3,631 | ₩3,631 | ₩3,631 | ₩3,631 | 0.00% | 900 |
|---|
| 2026.06.18 | ₩3,618 | ₩3,977 | ₩3,604 | ₩3,604 | -0.37% | 3천 |
|---|
| 2026.06.17 | ₩3,658 | ₩3,885 | ₩3,658 | ₩3,885 | +6.20% | 1.2천 |
|---|
| 2026.06.16 | ₩3,845 | ₩3,992 | ₩3,618 | ₩3,725 | -3.13% | 1만 |
|---|
| 2026.06.15 | ₩4,092 | ₩4,272 | ₩3,845 | ₩3,845 | -6.04% | 4.1천 |
|---|
| 2026.06.12 | ₩3,858 | ₩4,379 | ₩3,858 | ₩3,925 | +1.73% | 1만 |
|---|
| 2026.06.11 | ₩3,952 | ₩4,272 | ₩3,941 | ₩3,978 | +0.68% | 1만 |
|---|
| 2026.06.10 | ₩4,125 | ₩4,606 | ₩3,858 | ₩3,871 | -6.15% | 6.6만 |
|---|
| 2026.06.09 | ₩3,802 | ₩4,599 | ₩3,802 | ₩4,125 | +8.50% | 3만 |
|---|
| 2026.06.08 | ₩3,738 | ₩3,738 | ₩3,604 | ₩3,738 | 0.00% | 2.7천 |
|---|
| 2026.06.05 | ₩3,992 | ₩3,992 | ₩3,765 | ₩3,765 | -5.69% | 4.8천 |
|---|
| 2026.06.04 | ₩4,013 | ₩4,013 | ₩4,013 | ₩4,013 | 0.00% | 400 |
|---|
| 2026.06.03 | ₩4,085 | ₩4,085 | ₩4,085 | ₩4,085 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩4,312 | ₩4,312 | ₩3,938 | ₩4,085 | -5.26% | 1.8천 |
|---|
| 2026.06.01 | ₩3,978 | ₩4,165 | ₩3,767 | ₩4,165 | +4.70% | 7.5천 |
|---|
| 2026.05.29 | ₩4,405 | ₩4,405 | ₩3,938 | ₩4,085 | -7.27% | 2.5천 |
|---|
| 2026.05.28 | ₩4,312 | ₩4,392 | ₩4,150 | ₩4,219 | -2.17% | 2.7천 |
|---|
| 2026.05.27 | ₩4,232 | ₩4,339 | ₩4,232 | ₩4,339 | +2.52% | 1.9천 |
|---|
| 2026.05.26 | ₩4,152 | ₩4,659 | ₩4,152 | ₩4,659 | +12.22% | 1.3천 |
|---|
| 2026.05.22 | ₩4,272 | ₩4,672 | ₩4,138 | ₩4,457 | +4.34% | 3천 |
|---|
| 2026.05.21 | ₩4,712 | ₩5,180 | ₩4,606 | ₩4,606 | -2.27% | 1.1만 |
|---|
| 2026.05.20 | ₩5,006 | ₩5,006 | ₩4,993 | ₩5,006 | 0.00% | 5.8천 |
|---|
| 2026.05.19 | ₩5,287 | ₩5,287 | ₩4,993 | ₩4,993 | -5.56% | 2.4천 |
|---|
| 2026.05.18 | ₩5,460 | ₩5,607 | ₩5,102 | ₩5,292 | -3.08% | 6.4천 |
|---|
| 2026.05.15 | ₩5,407 | ₩6,395 | ₩5,220 | ₩5,620 | +3.95% | 1.7만 |
|---|
| 2026.05.14 | ₩5,340 | ₩5,433 | ₩5,287 | ₩5,287 | -1.00% | 2.4천 |
|---|
| 2026.05.13 | ₩4,886 | ₩6,261 | ₩4,873 | ₩5,260 | +7.65% | 3만 |
|---|
| 2026.05.12 | ₩5,073 | ₩5,727 | ₩4,552 | ₩4,859 | -4.21% | 1.8만 |
|---|
| 2026.05.11 | ₩4,552 | ₩5,674 | ₩4,098 | ₩5,073 | +11.44% | 1.5만 |
|---|
| 2026.05.08 | ₩4,138 | ₩5,180 | ₩4,138 | ₩4,806 | +16.13% | 4.3천 |
|---|
| 2026.05.07 | ₩4,686 | ₩5,567 | ₩4,379 | ₩4,379 | -6.55% | 1.3만 |
|---|
| 2026.05.06 | ₩3,952 | ₩5,340 | ₩3,831 | ₩4,539 | +14.86% | 1.6만 |
|---|
| 2026.05.05 | ₩3,952 | ₩3,952 | ₩3,911 | ₩3,911 | -1.01% | 3.8천 |
|---|
| 2026.05.04 | ₩4,205 | ₩4,219 | ₩3,938 | ₩4,219 | +0.32% | 3.7천 |
|---|
| 2026.05.01 | ₩4,819 | ₩5,126 | ₩4,205 | ₩4,205 | -12.74% | 7.1천 |
|---|
| 2026.04.30 | ₩5,106 | ₩5,106 | ₩4,659 | ₩4,926 | -3.53% | 1.7만 |
|---|
| 2026.04.29 | ₩4,205 | ₩4,219 | ₩4,138 | ₩4,192 | -0.32% | 1.8만 |
|---|
| 2026.04.28 | ₩4,118 | ₩4,739 | ₩4,005 | ₩4,178 | +1.46% | 1.2만 |
|---|
| 2026.04.27 | ₩3,818 | ₩4,138 | ₩3,818 | ₩4,138 | +8.39% | 3.6천 |
|---|
| 2026.04.24 | ₩3,805 | ₩3,854 | ₩3,805 | ₩3,854 | +1.30% | 1.1천 |
|---|
| 2026.04.23 | ₩3,890 | ₩3,890 | ₩3,805 | ₩3,805 | -2.20% | 600 |
|---|
| 2026.04.22 | ₩3,765 | ₩4,045 | ₩3,765 | ₩4,045 | +7.45% | 800 |
|---|
| 2026.04.21 | ₩4,062 | ₩4,062 | ₩4,062 | ₩4,062 | 0.00% | 400 |
|---|
| 2026.04.20 | ₩3,818 | ₩4,100 | ₩3,738 | ₩4,100 | +7.38% | 2.5천 |
|---|
| 2026.04.17 | ₩3,791 | ₩3,978 | ₩3,778 | ₩3,818 | +0.70% | 7.7천 |
|---|
| 2026.04.16 | ₩3,925 | ₩4,032 | ₩3,711 | ₩3,972 | +1.19% | 9.2천 |
|---|
| 2026.04.15 | ₩3,805 | ₩3,891 | ₩3,805 | ₩3,885 | +2.11% | 2.8천 |
|---|
| 2026.04.14 | ₩3,685 | ₩3,938 | ₩3,671 | ₩3,911 | +6.16% | 4.8천 |
|---|
| 2026.04.13 | ₩3,604 | ₩3,958 | ₩3,604 | ₩3,952 | +9.63% | 5.4천 |
|---|
| 2026.04.10 | ₩3,711 | ₩4,010 | ₩3,604 | ₩4,010 | +8.06% | 2천 |
|---|
| 2026.04.09 | ₩3,845 | ₩3,898 | ₩3,765 | ₩3,898 | +1.39% | 2.1천 |
|---|
| 2026.04.08 | ₩4,125 | ₩4,125 | ₩3,711 | ₩4,040 | -2.07% | 2.2만 |
|---|
| 2026.04.07 | ₩3,685 | ₩3,685 | ₩3,671 | ₩3,671 | -0.36% | 1.6천 |
|---|
| 2026.04.06 | ₩3,952 | ₩4,259 | ₩3,791 | ₩3,875 | -1.93% | 1.2만 |
|---|
| 2026.04.02 | ₩4,539 | ₩6,088 | ₩3,965 | ₩3,965 | -12.65% | 3.6만 |
|---|
| 2026.04.01 | ₩4,819 | ₩5,180 | ₩4,312 | ₩4,659 | -3.32% | 1.1만 |
|---|
| 2026.03.31 | ₩4,219 | ₩5,206 | ₩4,219 | ₩5,206 | +23.42% | 1.9만 |
|---|
| 2026.03.30 | ₩4,259 | ₩4,913 | ₩4,245 | ₩4,245 | -0.31% | 5.7천 |
|---|
| 2026.03.27 | ₩4,405 | ₩4,913 | ₩4,245 | ₩4,245 | -3.64% | 3.3천 |
|---|
| 2026.03.26 | ₩4,646 | ₩4,646 | ₩4,571 | ₩4,571 | -1.61% | 1.3천 |
|---|
| 2026.03.25 | ₩4,219 | ₩4,219 | ₩4,219 | ₩4,219 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩4,806 | ₩5,166 | ₩4,219 | ₩4,219 | -12.22% | 4.6천 |
|---|
| 2026.03.23 | ₩5,180 | ₩5,273 | ₩4,979 | ₩5,273 | +1.80% | 4.7천 |
|---|
| 2026.03.20 | ₩5,780 | ₩5,780 | ₩5,607 | ₩5,607 | -3.00% | 1.9천 |
|---|
| 2026.03.19 | ₩5,407 | ₩5,407 | ₩5,407 | ₩5,407 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩5,407 | ₩5,407 | ₩5,407 | ₩5,407 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩5,433 | ₩5,527 | ₩5,407 | ₩5,407 | -0.49% | 1.4천 |
|---|
| 2026.03.16 | ₩6,101 | ₩6,101 | ₩6,061 | ₩6,061 | -0.66% | 1.4천 |
|---|
| 2026.03.13 | ₩5,807 | ₩5,807 | ₩5,807 | ₩5,807 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩5,807 | ₩5,807 | ₩5,807 | ₩5,807 | 0.00% | 800 |
|---|
| 2026.03.11 | ₩6,141 | ₩6,154 | ₩5,821 | ₩5,821 | -5.22% | 5.5천 |
|---|
| 2026.03.10 | ₩6,408 | ₩6,408 | ₩6,408 | ₩6,408 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩6,515 | ₩6,528 | ₩6,408 | ₩6,408 | -1.64% | 1.3천 |
|---|
| 2026.03.06 | ₩6,088 | ₩6,208 | ₩6,034 | ₩6,208 | +1.97% | 3.5천 |
|---|
| 2026.03.05 | ₩6,368 | ₩6,368 | ₩6,368 | ₩6,368 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩6,395 | ₩6,395 | ₩6,021 | ₩6,368 | -0.42% | 1.9천 |
|---|
| 2026.03.03 | ₩5,620 | ₩6,234 | ₩5,620 | ₩6,071 | +8.03% | 7.5천 |
|---|
| 2026.03.02 | ₩5,754 | ₩5,767 | ₩5,620 | ₩5,620 | -2.32% | 2.3천 |
|---|
| 2026.02.27 | ₩5,821 | ₩5,821 | ₩5,821 | ₩5,821 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩5,847 | ₩6,168 | ₩5,821 | ₩5,821 | -0.46% | 1.3천 |
|---|
| 2026.02.25 | ₩6,021 | ₩6,114 | ₩5,957 | ₩6,114 | +1.55% | 1.5천 |
|---|
| 2026.02.24 | ₩5,807 | ₩5,807 | ₩5,767 | ₩5,767 | -0.69% | 1.1천 |
|---|
| 2026.02.23 | ₩6,021 | ₩6,360 | ₩5,754 | ₩5,807 | -3.55% | 5.1천 |
|---|
| 2026.02.20 | ₩6,074 | ₩6,074 | ₩5,687 | ₩6,021 | -0.88% | 3.2천 |
|---|
| 2026.02.19 | ₩5,861 | ₩6,301 | ₩5,620 | ₩6,301 | +7.52% | 2.7천 |
|---|
| 2026.02.18 | ₩6,274 | ₩7,529 | ₩6,208 | ₩6,488 | +3.40% | 3.4천 |
|---|
| 2026.02.17 | ₩5,674 | ₩5,807 | ₩5,620 | ₩5,807 | +2.35% | 2.9천 |
|---|
| 2026.02.13 | ₩5,767 | ₩6,221 | ₩5,767 | ₩6,034 | +4.63% | 1.8천 |
|---|
| 2026.02.12 | ₩6,007 | ₩6,435 | ₩6,007 | ₩6,274 | +4.44% | 9.3천 |
|---|
| 2026.02.11 | ₩5,967 | ₩6,488 | ₩5,967 | ₩6,021 | +0.89% | 6.6천 |
|---|
| 2026.02.10 | ₩5,834 | ₩6,515 | ₩5,834 | ₩5,874 | +0.69% | 8.6천 |
|---|
| 2026.02.09 | ₩5,700 | ₩6,274 | ₩5,620 | ₩5,660 | -0.70% | 6.3천 |
|---|
| 2026.02.06 | ₩6,074 | ₩6,181 | ₩5,620 | ₩6,181 | +1.76% | 5.1천 |
|---|
| 2026.02.05 | ₩5,887 | ₩6,141 | ₩5,767 | ₩6,088 | +3.40% | 6.6천 |
|---|
| 2026.02.04 | ₩6,822 | ₩6,975 | ₩5,540 | ₩6,507 | -4.62% | 4만 |
|---|
| 2026.02.03 | ₩6,475 | ₩7,420 | ₩6,475 | ₩7,329 | +13.20% | 1.2만 |
|---|
| 2026.02.02 | ₩7,489 | ₩7,491 | ₩6,234 | ₩6,234 | -16.76% | 1만 |
|---|
| 2026.01.30 | ₩7,476 | ₩7,476 | ₩7,476 | ₩7,476 | 0.00% | 700 |
|---|
| 2026.01.29 | ₩7,249 | ₩7,249 | ₩7,249 | ₩7,249 | 0.00% | 1천 |
|---|
| 2026.01.28 | ₩7,676 | ₩8,384 | ₩7,182 | ₩7,577 | -1.29% | 3.9천 |
|---|
| 2026.01.27 | ₩7,997 | ₩7,997 | ₩7,623 | ₩7,970 | -0.33% | 1.1만 |
|---|
| 2026.01.26 | ₩8,183 | ₩8,302 | ₩8,183 | ₩8,223 | +0.49% | 1.7천 |
|---|
| 2026.01.23 | ₩7,880 | ₩8,023 | ₩7,880 | ₩8,023 | +1.81% | 2.5천 |
|---|
| 2026.01.22 | ₩7,810 | ₩8,065 | ₩7,583 | ₩8,065 | +3.26% | 4.1천 |
|---|
| 2026.01.21 | ₩8,077 | ₩8,143 | ₩7,756 | ₩7,863 | -2.64% | 6.3천 |
|---|
| 2026.01.20 | ₩7,730 | ₩8,138 | ₩7,730 | ₩7,947 | +2.82% | 2.8천 |
|---|
| 2026.01.16 | ₩8,063 | ₩8,691 | ₩7,196 | ₩8,197 | +1.66% | 1.1만 |
|---|
| 2026.01.15 | ₩8,250 | ₩8,430 | ₩8,077 | ₩8,077 | -2.10% | 6.9천 |
|---|
| 2026.01.14 | ₩8,811 | ₩9,145 | ₩8,077 | ₩8,304 | -5.76% | 9.1천 |
|---|
| 2026.01.13 | ₩8,183 | ₩9,612 | ₩8,183 | ₩8,611 | +5.22% | 2만 |
|---|
| 2026.01.12 | ₩8,531 | ₩9,946 | ₩8,143 | ₩8,811 | +3.29% | 4만 |
|---|
| 2026.01.09 | ₩9,211 | ₩9,987 | ₩9,139 | ₩9,572 | +3.91% | 3.3천 |
|---|
| 2026.01.08 | ₩8,931 | ₩9,692 | ₩8,931 | ₩9,545 | +6.88% | 6.5천 |
|---|
| 2026.01.07 | ₩8,304 | ₩9,011 | ₩8,277 | ₩8,944 | +7.72% | 5.9천 |
|---|
| 2026.01.06 | ₩8,023 | ₩8,504 | ₩7,896 | ₩8,477 | +5.66% | 3.1천 |
|---|
| 2026.01.05 | ₩6,888 | ₩8,023 | ₩6,888 | ₩7,997 | +16.09% | 9천 |
|---|
| 2026.01.02 | ₩8,512 | ₩8,512 | ₩6,675 | ₩6,715 | -21.11% | 1.3만 |
|---|
| 2025.12.31 | ₩8,839 | ₩9,719 | ₩8,517 | ₩8,531 | -3.49% | 8.9천 |
|---|
| 2025.12.30 | ₩10,680 | ₩10,680 | ₩9,612 | ₩10,039 | -6.00% | 3.6천 |
|---|
| 2025.12.29 | ₩9,785 | ₩10,680 | ₩9,078 | ₩10,680 | +9.14% | 1.8만 |
|---|
| 2025.12.26 | ₩9,639 | ₩10,012 | ₩9,518 | ₩9,879 | +2.49% | 3.8천 |
|---|
| 2025.12.24 | ₩9,345 | ₩10,012 | ₩9,345 | ₩9,639 | +3.14% | 4.1천 |
|---|
| 2025.12.23 | ₩8,664 | ₩9,612 | ₩8,664 | ₩9,345 | +7.86% | 4.8천 |
|---|
| 2025.12.22 | ₩8,544 | ₩8,744 | ₩7,903 | ₩8,744 | +2.34% | 5.1천 |
|---|
| 2025.12.19 | ₩8,103 | ₩8,677 | ₩8,103 | ₩8,611 | +6.26% | 2.2천 |
|---|
| 2025.12.18 | ₩9,011 | ₩9,011 | ₩8,504 | ₩8,597 | -4.59% | 4천 |
|---|
| 2025.12.17 | ₩8,891 | ₩10,359 | ₩8,838 | ₩8,838 | -0.60% | 1.9만 |
|---|
| 2025.12.16 | ₩8,410 | ₩9,261 | ₩8,410 | ₩8,891 | +5.71% | 6.9천 |
|---|
| 2025.12.15 | ₩9,585 | ₩10,119 | ₩8,170 | ₩8,410 | -12.26% | 1.9만 |
|---|
| 2025.12.12 | ₩11,281 | ₩12,656 | ₩9,345 | ₩9,839 | -12.78% | 5.1만 |
|---|
| 2025.12.11 | ₩8,424 | ₩11,972 | ₩8,077 | ₩11,261 | +33.68% | 4.9만 |
|---|
| 2025.12.10 | ₩7,035 | ₩9,211 | ₩6,915 | ₩8,838 | +25.62% | 4.2만 |
|---|
| 2025.12.09 | ₩6,782 | ₩7,342 | ₩6,782 | ₩7,002 | +3.25% | 1.7만 |
|---|
| 2025.12.08 | ₩6,541 | ₩6,675 | ₩6,094 | ₩6,662 | +1.84% | 7.1천 |
|---|
| 2025.12.05 | ₩6,408 | ₩6,408 | ₩6,408 | ₩6,408 | 0.00% | 500 |
|---|
| 2025.12.04 | ₩5,994 | ₩6,021 | ₩5,994 | ₩6,021 | +0.45% | 4.5천 |
|---|
| 2025.12.03 | ₩6,302 | ₩6,302 | ₩5,807 | ₩5,994 | -4.89% | 5.2천 |
|---|
| 2025.12.02 | ₩6,341 | ₩6,341 | ₩6,101 | ₩6,101 | -3.79% | 1.6천 |
|---|
| 2025.12.01 | ₩6,435 | ₩6,541 | ₩5,887 | ₩6,088 | -5.39% | 1.1만 |
|---|
| 2025.11.28 | ₩6,581 | ₩6,595 | ₩6,408 | ₩6,495 | -1.32% | 6.2천 |
|---|
| 2025.11.26 | ₩5,807 | ₩6,288 | ₩5,807 | ₩6,288 | +8.28% | 800 |
|---|
| 2025.11.25 | ₩5,695 | ₩6,047 | ₩5,695 | ₩6,047 | +6.19% | 1.2천 |
|---|
| 2025.11.24 | ₩5,607 | ₩5,607 | ₩5,607 | ₩5,607 | 0.00% | 2.2천 |
|---|
| 2025.11.21 | ₩5,807 | ₩5,807 | ₩5,620 | ₩5,620 | -3.22% | 2.5천 |
|---|
| 2025.11.20 | ₩5,754 | ₩5,941 | ₩5,660 | ₩5,941 | +3.25% | 1.3천 |
|---|
| 2025.11.19 | ₩5,861 | ₩6,007 | ₩5,660 | ₩5,861 | 0.00% | 1.2만 |
|---|
| 2025.11.18 | ₩5,941 | ₩6,034 | ₩5,941 | ₩5,941 | 0.00% | 1.8천 |
|---|
| 2025.11.17 | ₩6,047 | ₩6,154 | ₩5,981 | ₩5,981 | -1.10% | 1.2만 |
|---|
| 2025.11.14 | ₩6,093 | ₩6,432 | ₩5,941 | ₩5,941 | -2.50% | 1.4만 |
|---|
| 2025.11.13 | ₩5,981 | ₩6,114 | ₩5,981 | ₩6,114 | +2.23% | 1.8천 |
|---|
| 2025.11.12 | ₩6,124 | ₩6,408 | ₩6,007 | ₩6,168 | +0.72% | 1.4만 |
|---|
| 2025.11.11 | ₩6,154 | ₩6,568 | ₩6,141 | ₩6,341 | +3.04% | 2.8천 |
|---|
| 2025.11.10 | ₩6,301 | ₩6,321 | ₩5,834 | ₩6,274 | -0.42% | 5천 |
|---|
| 2025.11.07 | ₩5,967 | ₩6,608 | ₩5,941 | ₩6,595 | +10.51% | 7.2천 |
|---|
| 2025.11.06 | ₩6,395 | ₩6,395 | ₩5,847 | ₩5,927 | -7.31% | 1만 |
|---|
| 2025.11.05 | ₩6,088 | ₩6,616 | ₩6,088 | ₩6,616 | +8.68% | 3.8천 |
|---|
| 2025.11.04 | ₩6,181 | ₩6,675 | ₩6,101 | ₩6,101 | -1.30% | 1.3만 |
|---|
| 2025.11.03 | ₩6,274 | ₩6,288 | ₩6,178 | ₩6,178 | -1.53% | 3.5천 |
|---|
| 2025.10.31 | ₩6,568 | ₩6,568 | ₩6,461 | ₩6,461 | -1.63% | 1.4천 |
|---|
| 2025.10.30 | ₩6,395 | ₩6,608 | ₩6,368 | ₩6,368 | -0.42% | 3.7천 |
|---|
| 2025.10.29 | ₩6,622 | ₩6,622 | ₩6,395 | ₩6,485 | -2.06% | 4.9천 |
|---|
| 2025.10.28 | ₩6,635 | ₩6,702 | ₩6,463 | ₩6,568 | -1.01% | 7.5천 |
|---|
| 2025.10.27 | ₩6,955 | ₩7,121 | ₩6,608 | ₩6,635 | -4.61% | 1만 |
|---|
| 2025.10.24 | ₩6,365 | ₩7,169 | ₩6,277 | ₩6,969 | +9.48% | 1.7만 |
|---|
| 2025.10.23 | ₩6,768 | ₩6,795 | ₩6,288 | ₩6,795 | +0.39% | 1.2만 |
|---|
| 2025.10.22 | ₩6,862 | ₩6,888 | ₩6,475 | ₩6,795 | -0.97% | 7.6천 |
|---|
| 2025.10.21 | ₩7,155 | ₩7,850 | ₩6,274 | ₩6,848 | -4.29% | 11.7만 |
|---|
| 2025.10.20 | ₩5,180 | ₩7,289 | ₩5,180 | ₩7,182 | +38.66% | 10.2만 |
|---|
| 2025.10.17 | ₩5,607 | ₩5,794 | ₩4,939 | ₩5,006 | -10.71% | 21.4만 |
|---|
| 2025.10.16 | ₩5,901 | ₩6,007 | ₩5,340 | ₩5,954 | +0.90% | 4.9만 |
|---|
| 2025.10.15 | ₩6,301 | ₩6,427 | ₩5,901 | ₩6,047 | -4.03% | 9.7천 |
|---|
| 2025.10.14 | ₩6,021 | ₩6,662 | ₩5,567 | ₩6,328 | +5.10% | 1.7만 |
|---|
| 2025.10.13 | ₩7,075 | ₩7,075 | ₩6,047 | ₩6,341 | -10.38% | 4.4만 |
|---|
| 2025.10.10 | ₩5,313 | ₩7,342 | ₩5,206 | ₩6,715 | +26.38% | 38.2만 |
|---|