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 | ₩3,710 | ₩3,710 | ₩3,670 | ₩3,670 | -1.08% | 1.5천 |
| 2026.10.08 | ₩3,910 | ₩3,914 | ₩3,643 | ₩3,656 | -6.48% | 8.1천 |
| 2026.10.07 | ₩3,389 | ₩4,110 | ₩3,389 | ₩3,636 | +7.28% | 2.3만 |
| 2026.10.06 | ₩3,203 | ₩3,203 | ₩3,203 | ₩3,203 | 0.00% | 1.9천 |
| 2026.10.05 | ₩3,549 | ₩3,656 | ₩3,469 | ₩3,469 | -2.26% | 3.1천 |
| 2026.10.02 | ₩3,670 | ₩3,670 | ₩3,549 | ₩3,549 | -3.27% | 400 |
| 2026.10.01 | ₩3,750 | ₩3,750 | ₩3,750 | ₩3,750 | 0.00% | 0 |
| 2026.09.30 | ₩3,750 | ₩3,750 | ₩3,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,750 |
| 0.00% |
| 700 |
| 2026.09.29 | ₩3,750 | ₩3,763 | ₩3,536 | ₩3,763 | +0.36% | 2.1천 |
|---|
| 2026.09.28 | ₩3,536 | ₩3,716 | ₩3,429 | ₩3,429 | -3.02% | 2.7천 |
|---|
| 2026.09.25 | ₩3,563 | ₩3,563 | ₩3,563 | ₩3,563 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩3,576 | ₩3,576 | ₩3,563 | ₩3,563 | -0.37% | 1.9천 |
|---|
| 2026.09.23 | ₩3,433 | ₩3,683 | ₩3,433 | ₩3,683 | +7.27% | 1천 |
|---|
| 2026.09.22 | ₩3,423 | ₩3,423 | ₩3,423 | ₩3,423 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩3,423 | ₩3,423 | ₩3,423 | ₩3,423 | 0.00% | 1.3천 |
|---|
| 2026.09.18 | ₩3,563 | ₩3,563 | ₩3,323 | ₩3,549 | -0.37% | 2.6천 |
|---|
| 2026.09.17 | ₩3,149 | ₩3,336 | ₩3,149 | ₩3,336 | +5.93% | 2천 |
|---|
| 2026.09.16 | ₩3,563 | ₩3,563 | ₩3,002 | ₩3,122 | -12.36% | 5.7천 |
|---|
| 2026.09.15 | ₩3,349 | ₩3,576 | ₩2,965 | ₩3,576 | +6.77% | 8.1천 |
|---|
| 2026.09.14 | ₩3,256 | ₩3,456 | ₩3,256 | ₩3,456 | +6.15% | 1.6천 |
|---|
| 2026.09.11 | ₩3,643 | ₩3,643 | ₩3,603 | ₩3,603 | -1.10% | 600 |
|---|
| 2026.09.10 | ₩3,683 | ₩3,683 | ₩3,683 | ₩3,683 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩3,776 | ₩3,843 | ₩2,949 | ₩3,656 | -3.18% | 6.9천 |
|---|
| 2026.09.08 | ₩3,896 | ₩4,003 | ₩3,403 | ₩3,630 | -6.85% | 1.2만 |
|---|
| 2026.09.04 | ₩2,949 | ₩3,389 | ₩2,936 | ₩3,389 | +14.93% | 6천 |
|---|
| 2026.09.03 | ₩3,296 | ₩3,363 | ₩3,162 | ₩3,363 | +2.02% | 4.5천 |
|---|
| 2026.09.02 | ₩3,723 | ₩3,723 | ₩3,176 | ₩3,283 | -11.83% | 1.3만 |
|---|
| 2026.09.01 | ₩3,671 | ₩3,750 | ₩3,589 | ₩3,723 | +1.42% | 5.4천 |
|---|
| 2026.08.31 | ₩3,870 | ₩3,896 | ₩3,736 | ₩3,896 | +0.69% | 5.7천 |
|---|
| 2026.08.28 | ₩3,896 | ₩3,896 | ₩3,564 | ₩3,870 | -0.68% | 3.9천 |
|---|
| 2026.08.27 | ₩3,803 | ₩3,943 | ₩3,723 | ₩3,936 | +3.51% | 7.5천 |
|---|
| 2026.08.26 | ₩4,163 | ₩4,163 | ₩3,843 | ₩3,990 | -4.17% | 1.2만 |
|---|
| 2026.08.25 | ₩3,643 | ₩3,863 | ₩3,403 | ₩3,790 | +4.03% | 1.4만 |
|---|
| 2026.08.24 | ₩3,630 | ₩3,630 | ₩3,456 | ₩3,576 | -1.47% | 1.1만 |
|---|
| 2026.08.21 | ₩3,696 | ₩3,870 | ₩3,556 | ₩3,870 | +4.69% | 1.4만 |
|---|
| 2026.08.20 | ₩3,603 | ₩3,723 | ₩3,403 | ₩3,696 | +2.59% | 2.7만 |
|---|
| 2026.08.19 | ₩3,603 | ₩3,723 | ₩3,429 | ₩3,603 | 0.00% | 5.8만 |
|---|
| 2026.08.18 | ₩3,243 | ₩3,950 | ₩2,936 | ₩3,923 | +20.99% | 101.1만 |
|---|
| 2026.08.17 | ₩2,682 | ₩3,416 | ₩2,642 | ₩3,096 | +15.42% | 694.7만 |
|---|
| 2026.08.14 | ₩3,196 | ₩3,196 | ₩2,976 | ₩2,976 | -6.89% | 1.4천 |
|---|
| 2026.08.13 | ₩3,269 | ₩3,303 | ₩3,216 | ₩3,303 | +1.02% | 2.2천 |
|---|
| 2026.08.12 | ₩3,203 | ₩3,523 | ₩3,029 | ₩3,176 | -0.83% | 7.2천 |
|---|
| 2026.08.11 | ₩3,029 | ₩3,029 | ₩2,735 | ₩2,735 | -9.69% | 1.3천 |
|---|
| 2026.08.10 | ₩3,122 | ₩3,336 | ₩3,122 | ₩3,176 | +1.71% | 1.1천 |
|---|
| 2026.08.07 | ₩3,291 | ₩3,291 | ₩3,291 | ₩3,291 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩3,291 | ₩3,291 | ₩3,291 | ₩3,291 | 0.00% | 800 |
|---|
| 2026.08.05 | ₩3,269 | ₩3,269 | ₩3,269 | ₩3,269 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩3,263 | ₩3,269 | ₩3,263 | ₩3,269 | +0.20% | 1.8천 |
|---|
| 2026.08.03 | ₩2,749 | ₩3,670 | ₩2,749 | ₩3,142 | +14.32% | 1.8만 |
|---|
| 2026.07.31 | ₩2,695 | ₩2,816 | ₩2,682 | ₩2,709 | +0.50% | 3.3천 |
|---|
| 2026.07.30 | ₩2,682 | ₩2,682 | ₩2,682 | ₩2,682 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩2,682 | ₩2,682 | ₩2,682 | ₩2,682 | 0.00% | 800 |
|---|
| 2026.07.28 | ₩2,669 | ₩2,669 | ₩2,669 | ₩2,669 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩2,762 | ₩2,936 | ₩2,669 | ₩2,669 | -3.38% | 4.4천 |
|---|
| 2026.07.24 | ₩3,016 | ₩3,016 | ₩3,016 | ₩3,016 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩3,016 | ₩3,016 | ₩3,016 | ₩3,016 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩3,016 | ₩3,016 | ₩3,016 | ₩3,016 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩3,056 | ₩3,056 | ₩2,970 | ₩2,970 | -2.79% | 4.1천 |
|---|
| 2026.07.20 | ₩2,842 | ₩3,016 | ₩2,842 | ₩2,842 | 0.00% | 600 |
|---|
| 2026.07.17 | ₩2,776 | ₩2,842 | ₩2,762 | ₩2,842 | +2.40% | 7.7천 |
|---|
| 2026.07.16 | ₩3,069 | ₩3,069 | ₩3,069 | ₩3,069 | 0.00% | 1.4천 |
|---|
| 2026.07.15 | ₩3,169 | ₩3,169 | ₩3,069 | ₩3,069 | -3.16% | 500 |
|---|
| 2026.07.14 | ₩3,520 | ₩3,520 | ₩3,149 | ₩3,203 | -9.02% | 1.5천 |
|---|
| 2026.07.13 | ₩3,109 | ₩3,236 | ₩3,069 | ₩3,069 | -1.29% | 2.9천 |
|---|
| 2026.07.10 | ₩3,203 | ₩3,203 | ₩3,149 | ₩3,149 | -1.67% | 2.4천 |
|---|
| 2026.07.09 | ₩3,229 | ₩3,229 | ₩3,203 | ₩3,203 | -0.83% | 1.6천 |
|---|
| 2026.07.08 | ₩3,536 | ₩3,536 | ₩3,203 | ₩3,296 | -6.79% | 800 |
|---|
| 2026.07.07 | ₩3,403 | ₩3,403 | ₩3,356 | ₩3,376 | -0.78% | 1.8천 |
|---|
| 2026.07.06 | ₩3,403 | ₩3,403 | ₩3,403 | ₩3,403 | 0.00% | 1.4천 |
|---|
| 2026.07.02 | ₩3,509 | ₩3,643 | ₩3,416 | ₩3,416 | -2.66% | 4.9천 |
|---|
| 2026.07.01 | ₩3,576 | ₩3,843 | ₩3,416 | ₩3,521 | -1.53% | 2.9천 |
|---|
| 2026.06.30 | ₩3,529 | ₩3,636 | ₩3,416 | ₩3,416 | -3.21% | 1.1천 |
|---|
| 2026.06.29 | ₩3,469 | ₩3,469 | ₩3,469 | ₩3,469 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩3,509 | ₩3,509 | ₩3,469 | ₩3,469 | -1.14% | 1.9천 |
|---|
| 2026.06.25 | ₩3,509 | ₩3,509 | ₩3,416 | ₩3,416 | -2.66% | 4.2천 |
|---|
| 2026.06.24 | ₩3,523 | ₩3,683 | ₩3,496 | ₩3,683 | +4.55% | 1.6천 |
|---|
| 2026.06.23 | ₩3,496 | ₩3,536 | ₩3,496 | ₩3,536 | +1.15% | 5천 |
|---|
| 2026.06.22 | ₩3,630 | ₩3,630 | ₩3,630 | ₩3,630 | 0.00% | 900 |
|---|
| 2026.06.18 | ₩3,616 | ₩3,975 | ₩3,603 | ₩3,603 | -0.37% | 3천 |
|---|
| 2026.06.17 | ₩3,656 | ₩3,883 | ₩3,656 | ₩3,883 | +6.20% | 1.2천 |
|---|
| 2026.06.16 | ₩3,843 | ₩3,990 | ₩3,616 | ₩3,723 | -3.13% | 1만 |
|---|
| 2026.06.15 | ₩4,090 | ₩4,270 | ₩3,843 | ₩3,843 | -6.04% | 4.1천 |
|---|
| 2026.06.12 | ₩3,856 | ₩4,377 | ₩3,856 | ₩3,923 | +1.73% | 1만 |
|---|
| 2026.06.11 | ₩3,950 | ₩4,270 | ₩3,939 | ₩3,976 | +0.68% | 1만 |
|---|
| 2026.06.10 | ₩4,123 | ₩4,604 | ₩3,856 | ₩3,870 | -6.15% | 6.6만 |
|---|
| 2026.06.09 | ₩3,800 | ₩4,597 | ₩3,800 | ₩4,123 | +8.50% | 3만 |
|---|
| 2026.06.08 | ₩3,736 | ₩3,736 | ₩3,603 | ₩3,736 | 0.00% | 2.7천 |
|---|
| 2026.06.05 | ₩3,990 | ₩3,990 | ₩3,763 | ₩3,763 | -5.69% | 4.8천 |
|---|
| 2026.06.04 | ₩4,011 | ₩4,011 | ₩4,011 | ₩4,011 | 0.00% | 400 |
|---|
| 2026.06.03 | ₩4,083 | ₩4,083 | ₩4,083 | ₩4,083 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩4,310 | ₩4,310 | ₩3,936 | ₩4,083 | -5.26% | 1.8천 |
|---|
| 2026.06.01 | ₩3,976 | ₩4,163 | ₩3,766 | ₩4,163 | +4.70% | 7.5천 |
|---|
| 2026.05.29 | ₩4,403 | ₩4,403 | ₩3,936 | ₩4,083 | -7.27% | 2.5천 |
|---|
| 2026.05.28 | ₩4,310 | ₩4,390 | ₩4,149 | ₩4,217 | -2.17% | 2.7천 |
|---|
| 2026.05.27 | ₩4,230 | ₩4,337 | ₩4,230 | ₩4,337 | +2.52% | 1.9천 |
|---|
| 2026.05.26 | ₩4,150 | ₩4,657 | ₩4,150 | ₩4,657 | +12.22% | 1.3천 |
|---|
| 2026.05.22 | ₩4,270 | ₩4,670 | ₩4,137 | ₩4,455 | +4.34% | 3천 |
|---|
| 2026.05.21 | ₩4,710 | ₩5,177 | ₩4,604 | ₩4,604 | -2.27% | 1.1만 |
|---|
| 2026.05.20 | ₩5,004 | ₩5,004 | ₩4,991 | ₩5,004 | 0.00% | 5.8천 |
|---|
| 2026.05.19 | ₩5,284 | ₩5,284 | ₩4,991 | ₩4,991 | -5.56% | 2.4천 |
|---|
| 2026.05.18 | ₩5,458 | ₩5,604 | ₩5,100 | ₩5,289 | -3.08% | 6.4천 |
|---|
| 2026.05.15 | ₩5,404 | ₩6,392 | ₩5,217 | ₩5,618 | +3.95% | 1.7만 |
|---|
| 2026.05.14 | ₩5,338 | ₩5,431 | ₩5,284 | ₩5,284 | -1.00% | 2.4천 |
|---|
| 2026.05.13 | ₩4,884 | ₩6,258 | ₩4,870 | ₩5,257 | +7.65% | 3만 |
|---|
| 2026.05.12 | ₩5,071 | ₩5,724 | ₩4,550 | ₩4,857 | -4.21% | 1.8만 |
|---|
| 2026.05.11 | ₩4,550 | ₩5,671 | ₩4,097 | ₩5,071 | +11.44% | 1.5만 |
|---|
| 2026.05.08 | ₩4,137 | ₩5,177 | ₩4,137 | ₩4,804 | +16.13% | 4.3천 |
|---|
| 2026.05.07 | ₩4,684 | ₩5,564 | ₩4,377 | ₩4,377 | -6.55% | 1.3만 |
|---|
| 2026.05.06 | ₩3,950 | ₩5,338 | ₩3,830 | ₩4,537 | +14.86% | 1.6만 |
|---|
| 2026.05.05 | ₩3,950 | ₩3,950 | ₩3,910 | ₩3,910 | -1.01% | 3.8천 |
|---|
| 2026.05.04 | ₩4,203 | ₩4,217 | ₩3,936 | ₩4,217 | +0.32% | 3.7천 |
|---|
| 2026.05.01 | ₩4,817 | ₩5,124 | ₩4,203 | ₩4,203 | -12.74% | 7.1천 |
|---|
| 2026.04.30 | ₩5,104 | ₩5,104 | ₩4,657 | ₩4,924 | -3.53% | 1.7만 |
|---|
| 2026.04.29 | ₩4,203 | ₩4,217 | ₩4,137 | ₩4,190 | -0.32% | 1.8만 |
|---|
| 2026.04.28 | ₩4,117 | ₩4,737 | ₩4,003 | ₩4,177 | +1.46% | 1.2만 |
|---|
| 2026.04.27 | ₩3,816 | ₩4,137 | ₩3,816 | ₩4,137 | +8.39% | 3.6천 |
|---|
| 2026.04.24 | ₩3,803 | ₩3,852 | ₩3,803 | ₩3,852 | +1.30% | 1.1천 |
|---|
| 2026.04.23 | ₩3,888 | ₩3,888 | ₩3,803 | ₩3,803 | -2.20% | 600 |
|---|
| 2026.04.22 | ₩3,763 | ₩4,043 | ₩3,763 | ₩4,043 | +7.45% | 800 |
|---|
| 2026.04.21 | ₩4,061 | ₩4,061 | ₩4,061 | ₩4,061 | 0.00% | 400 |
|---|
| 2026.04.20 | ₩3,816 | ₩4,098 | ₩3,736 | ₩4,098 | +7.38% | 2.5천 |
|---|
| 2026.04.17 | ₩3,790 | ₩3,976 | ₩3,776 | ₩3,816 | +0.70% | 7.7천 |
|---|
| 2026.04.16 | ₩3,923 | ₩4,030 | ₩3,710 | ₩3,970 | +1.19% | 9.2천 |
|---|
| 2026.04.15 | ₩3,803 | ₩3,890 | ₩3,803 | ₩3,883 | +2.11% | 2.8천 |
|---|
| 2026.04.14 | ₩3,683 | ₩3,936 | ₩3,670 | ₩3,910 | +6.16% | 4.8천 |
|---|
| 2026.04.13 | ₩3,603 | ₩3,956 | ₩3,603 | ₩3,950 | +9.63% | 5.4천 |
|---|
| 2026.04.10 | ₩3,710 | ₩4,008 | ₩3,603 | ₩4,008 | +8.06% | 2천 |
|---|
| 2026.04.09 | ₩3,843 | ₩3,896 | ₩3,763 | ₩3,896 | +1.39% | 2.1천 |
|---|
| 2026.04.08 | ₩4,123 | ₩4,123 | ₩3,710 | ₩4,038 | -2.07% | 2.2만 |
|---|
| 2026.04.07 | ₩3,683 | ₩3,683 | ₩3,670 | ₩3,670 | -0.36% | 1.6천 |
|---|
| 2026.04.06 | ₩3,950 | ₩4,257 | ₩3,790 | ₩3,874 | -1.93% | 1.2만 |
|---|
| 2026.04.02 | ₩4,537 | ₩6,085 | ₩3,963 | ₩3,963 | -12.65% | 3.6만 |
|---|
| 2026.04.01 | ₩4,817 | ₩5,177 | ₩4,310 | ₩4,657 | -3.32% | 1.1만 |
|---|
| 2026.03.31 | ₩4,217 | ₩5,204 | ₩4,217 | ₩5,204 | +23.42% | 1.9만 |
|---|
| 2026.03.30 | ₩4,257 | ₩4,911 | ₩4,243 | ₩4,243 | -0.31% | 5.7천 |
|---|
| 2026.03.27 | ₩4,403 | ₩4,911 | ₩4,243 | ₩4,243 | -3.64% | 3.3천 |
|---|
| 2026.03.26 | ₩4,644 | ₩4,644 | ₩4,569 | ₩4,569 | -1.61% | 1.3천 |
|---|
| 2026.03.25 | ₩4,217 | ₩4,217 | ₩4,217 | ₩4,217 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩4,804 | ₩5,164 | ₩4,217 | ₩4,217 | -12.22% | 4.6천 |
|---|
| 2026.03.23 | ₩5,177 | ₩5,271 | ₩4,977 | ₩5,271 | +1.80% | 4.7천 |
|---|
| 2026.03.20 | ₩5,778 | ₩5,778 | ₩5,604 | ₩5,604 | -3.00% | 1.9천 |
|---|
| 2026.03.19 | ₩5,404 | ₩5,404 | ₩5,404 | ₩5,404 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩5,404 | ₩5,404 | ₩5,404 | ₩5,404 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩5,431 | ₩5,524 | ₩5,404 | ₩5,404 | -0.49% | 1.4천 |
|---|
| 2026.03.16 | ₩6,098 | ₩6,098 | ₩6,058 | ₩6,058 | -0.66% | 1.4천 |
|---|
| 2026.03.13 | ₩5,805 | ₩5,805 | ₩5,805 | ₩5,805 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩5,805 | ₩5,805 | ₩5,805 | ₩5,805 | 0.00% | 800 |
|---|
| 2026.03.11 | ₩6,138 | ₩6,151 | ₩5,818 | ₩5,818 | -5.22% | 5.5천 |
|---|
| 2026.03.10 | ₩6,405 | ₩6,405 | ₩6,405 | ₩6,405 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩6,512 | ₩6,525 | ₩6,405 | ₩6,405 | -1.64% | 1.3천 |
|---|
| 2026.03.06 | ₩6,085 | ₩6,205 | ₩6,031 | ₩6,205 | +1.97% | 3.5천 |
|---|
| 2026.03.05 | ₩6,365 | ₩6,365 | ₩6,365 | ₩6,365 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩6,392 | ₩6,392 | ₩6,018 | ₩6,365 | -0.42% | 1.9천 |
|---|
| 2026.03.03 | ₩5,618 | ₩6,232 | ₩5,618 | ₩6,069 | +8.03% | 7.5천 |
|---|
| 2026.03.02 | ₩5,751 | ₩5,765 | ₩5,618 | ₩5,618 | -2.32% | 2.3천 |
|---|
| 2026.02.27 | ₩5,818 | ₩5,818 | ₩5,818 | ₩5,818 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩5,845 | ₩6,165 | ₩5,818 | ₩5,818 | -0.46% | 1.3천 |
|---|
| 2026.02.25 | ₩6,018 | ₩6,111 | ₩5,954 | ₩6,111 | +1.55% | 1.5천 |
|---|
| 2026.02.24 | ₩5,805 | ₩5,805 | ₩5,765 | ₩5,765 | -0.69% | 1.1천 |
|---|
| 2026.02.23 | ₩6,018 | ₩6,357 | ₩5,751 | ₩5,805 | -3.55% | 5.1천 |
|---|
| 2026.02.20 | ₩6,071 | ₩6,071 | ₩5,684 | ₩6,018 | -0.88% | 3.2천 |
|---|
| 2026.02.19 | ₩5,858 | ₩6,298 | ₩5,618 | ₩6,298 | +7.52% | 2.7천 |
|---|
| 2026.02.18 | ₩6,272 | ₩7,526 | ₩6,205 | ₩6,485 | +3.40% | 3.4천 |
|---|
| 2026.02.17 | ₩5,671 | ₩5,805 | ₩5,618 | ₩5,805 | +2.35% | 2.9천 |
|---|
| 2026.02.13 | ₩5,765 | ₩6,218 | ₩5,765 | ₩6,031 | +4.63% | 1.8천 |
|---|
| 2026.02.12 | ₩6,005 | ₩6,432 | ₩6,005 | ₩6,272 | +4.44% | 9.3천 |
|---|
| 2026.02.11 | ₩5,965 | ₩6,485 | ₩5,965 | ₩6,018 | +0.89% | 6.6천 |
|---|
| 2026.02.10 | ₩5,831 | ₩6,512 | ₩5,831 | ₩5,871 | +0.69% | 8.6천 |
|---|
| 2026.02.09 | ₩5,698 | ₩6,272 | ₩5,618 | ₩5,658 | -0.70% | 6.3천 |
|---|
| 2026.02.06 | ₩6,071 | ₩6,178 | ₩5,618 | ₩6,178 | +1.76% | 5.1천 |
|---|
| 2026.02.05 | ₩5,885 | ₩6,138 | ₩5,765 | ₩6,085 | +3.40% | 6.6천 |
|---|
| 2026.02.04 | ₩6,819 | ₩6,972 | ₩5,538 | ₩6,504 | -4.62% | 4만 |
|---|
| 2026.02.03 | ₩6,472 | ₩7,416 | ₩6,472 | ₩7,326 | +13.20% | 1.2만 |
|---|
| 2026.02.02 | ₩7,486 | ₩7,487 | ₩6,232 | ₩6,232 | -16.76% | 1만 |
|---|
| 2026.01.30 | ₩7,473 | ₩7,473 | ₩7,473 | ₩7,473 | 0.00% | 700 |
|---|
| 2026.01.29 | ₩7,246 | ₩7,246 | ₩7,246 | ₩7,246 | 0.00% | 1천 |
|---|
| 2026.01.28 | ₩7,673 | ₩8,380 | ₩7,179 | ₩7,574 | -1.29% | 3.9천 |
|---|
| 2026.01.27 | ₩7,993 | ₩7,993 | ₩7,619 | ₩7,966 | -0.33% | 1.1만 |
|---|
| 2026.01.26 | ₩8,180 | ₩8,299 | ₩8,180 | ₩8,220 | +0.49% | 1.7천 |
|---|
| 2026.01.23 | ₩7,877 | ₩8,020 | ₩7,877 | ₩8,020 | +1.81% | 2.5천 |
|---|
| 2026.01.22 | ₩7,806 | ₩8,061 | ₩7,579 | ₩8,061 | +3.26% | 4.1천 |
|---|
| 2026.01.21 | ₩8,073 | ₩8,140 | ₩7,753 | ₩7,859 | -2.64% | 6.3천 |
|---|
| 2026.01.20 | ₩7,726 | ₩8,134 | ₩7,726 | ₩7,944 | +2.82% | 2.8천 |
|---|
| 2026.01.16 | ₩8,060 | ₩8,687 | ₩7,192 | ₩8,193 | +1.66% | 1.1만 |
|---|
| 2026.01.15 | ₩8,246 | ₩8,427 | ₩8,073 | ₩8,073 | -2.10% | 6.9천 |
|---|
| 2026.01.14 | ₩8,807 | ₩9,141 | ₩8,073 | ₩8,300 | -5.76% | 9.1천 |
|---|
| 2026.01.13 | ₩8,180 | ₩9,608 | ₩8,180 | ₩8,607 | +5.22% | 2만 |
|---|
| 2026.01.12 | ₩8,527 | ₩9,941 | ₩8,140 | ₩8,807 | +3.29% | 4만 |
|---|
| 2026.01.09 | ₩9,207 | ₩9,982 | ₩9,135 | ₩9,568 | +3.91% | 3.3천 |
|---|
| 2026.01.08 | ₩8,927 | ₩9,688 | ₩8,927 | ₩9,541 | +6.88% | 6.5천 |
|---|
| 2026.01.07 | ₩8,300 | ₩9,007 | ₩8,273 | ₩8,940 | +7.72% | 5.9천 |
|---|
| 2026.01.06 | ₩8,020 | ₩8,500 | ₩7,893 | ₩8,473 | +5.66% | 3.1천 |
|---|
| 2026.01.05 | ₩6,885 | ₩8,020 | ₩6,885 | ₩7,993 | +16.09% | 9천 |
|---|
| 2026.01.02 | ₩8,508 | ₩8,508 | ₩6,672 | ₩6,712 | -21.11% | 1.3만 |
|---|
| 2025.12.31 | ₩8,835 | ₩9,714 | ₩8,513 | ₩8,527 | -3.49% | 8.9천 |
|---|
| 2025.12.30 | ₩10,675 | ₩10,675 | ₩9,608 | ₩10,035 | -6.00% | 3.6천 |
|---|
| 2025.12.29 | ₩9,781 | ₩10,675 | ₩9,074 | ₩10,675 | +9.14% | 1.8만 |
|---|
| 2025.12.26 | ₩9,634 | ₩10,008 | ₩9,514 | ₩9,874 | +2.49% | 3.8천 |
|---|
| 2025.12.24 | ₩9,341 | ₩10,008 | ₩9,341 | ₩9,634 | +3.14% | 4.1천 |
|---|
| 2025.12.23 | ₩8,660 | ₩9,608 | ₩8,660 | ₩9,341 | +7.86% | 4.8천 |
|---|
| 2025.12.22 | ₩8,540 | ₩8,740 | ₩7,900 | ₩8,740 | +2.34% | 5.1천 |
|---|
| 2025.12.19 | ₩8,100 | ₩8,673 | ₩8,100 | ₩8,607 | +6.26% | 2.2천 |
|---|
| 2025.12.18 | ₩9,007 | ₩9,007 | ₩8,500 | ₩8,593 | -4.59% | 4천 |
|---|
| 2025.12.17 | ₩8,887 | ₩10,355 | ₩8,834 | ₩8,834 | -0.60% | 1.9만 |
|---|
| 2025.12.16 | ₩8,407 | ₩9,257 | ₩8,407 | ₩8,887 | +5.71% | 6.9천 |
|---|
| 2025.12.15 | ₩9,581 | ₩10,115 | ₩8,166 | ₩8,407 | -12.26% | 1.9만 |
|---|
| 2025.12.12 | ₩11,276 | ₩12,650 | ₩9,341 | ₩9,834 | -12.78% | 5.1만 |
|---|
| 2025.12.11 | ₩8,420 | ₩11,967 | ₩8,073 | ₩11,255 | +33.68% | 4.9만 |
|---|
| 2025.12.10 | ₩7,032 | ₩9,207 | ₩6,912 | ₩8,834 | +25.62% | 4.2만 |
|---|
| 2025.12.09 | ₩6,779 | ₩7,339 | ₩6,779 | ₩6,999 | +3.25% | 1.7만 |
|---|
| 2025.12.08 | ₩6,538 | ₩6,672 | ₩6,091 | ₩6,659 | +1.84% | 7.1천 |
|---|
| 2025.12.05 | ₩6,405 | ₩6,405 | ₩6,405 | ₩6,405 | 0.00% | 500 |
|---|
| 2025.12.04 | ₩5,991 | ₩6,018 | ₩5,991 | ₩6,018 | +0.45% | 4.5천 |
|---|
| 2025.12.03 | ₩6,300 | ₩6,300 | ₩5,805 | ₩5,991 | -4.89% | 5.2천 |
|---|
| 2025.12.02 | ₩6,338 | ₩6,338 | ₩6,098 | ₩6,098 | -3.79% | 1.6천 |
|---|
| 2025.12.01 | ₩6,432 | ₩6,538 | ₩5,885 | ₩6,085 | -5.39% | 1.1만 |
|---|
| 2025.11.28 | ₩6,578 | ₩6,592 | ₩6,405 | ₩6,492 | -1.32% | 6.2천 |
|---|
| 2025.11.26 | ₩5,805 | ₩6,285 | ₩5,805 | ₩6,285 | +8.28% | 800 |
|---|
| 2025.11.25 | ₩5,692 | ₩6,045 | ₩5,692 | ₩6,045 | +6.19% | 1.2천 |
|---|
| 2025.11.24 | ₩5,604 | ₩5,604 | ₩5,604 | ₩5,604 | 0.00% | 2.2천 |
|---|
| 2025.11.21 | ₩5,805 | ₩5,805 | ₩5,618 | ₩5,618 | -3.22% | 2.5천 |
|---|
| 2025.11.20 | ₩5,751 | ₩5,938 | ₩5,658 | ₩5,938 | +3.25% | 1.3천 |
|---|
| 2025.11.19 | ₩5,858 | ₩6,005 | ₩5,658 | ₩5,858 | 0.00% | 1.2만 |
|---|
| 2025.11.18 | ₩5,938 | ₩6,031 | ₩5,938 | ₩5,938 | 0.00% | 1.8천 |
|---|
| 2025.11.17 | ₩6,045 | ₩6,151 | ₩5,978 | ₩5,978 | -1.10% | 1.2만 |
|---|
| 2025.11.14 | ₩6,090 | ₩6,429 | ₩5,938 | ₩5,938 | -2.50% | 1.4만 |
|---|
| 2025.11.13 | ₩5,978 | ₩6,111 | ₩5,978 | ₩6,111 | +2.23% | 1.8천 |
|---|
| 2025.11.12 | ₩6,121 | ₩6,405 | ₩6,005 | ₩6,165 | +0.72% | 1.4만 |
|---|
| 2025.11.11 | ₩6,151 | ₩6,565 | ₩6,138 | ₩6,338 | +3.04% | 2.8천 |
|---|
| 2025.11.10 | ₩6,298 | ₩6,318 | ₩5,831 | ₩6,272 | -0.42% | 5천 |
|---|
| 2025.11.07 | ₩5,965 | ₩6,605 | ₩5,938 | ₩6,592 | +10.51% | 7.2천 |
|---|
| 2025.11.06 | ₩6,392 | ₩6,392 | ₩5,845 | ₩5,925 | -7.31% | 1만 |
|---|
| 2025.11.05 | ₩6,085 | ₩6,613 | ₩6,085 | ₩6,613 | +8.68% | 3.8천 |
|---|
| 2025.11.04 | ₩6,178 | ₩6,672 | ₩6,098 | ₩6,098 | -1.30% | 1.3만 |
|---|
| 2025.11.03 | ₩6,272 | ₩6,285 | ₩6,176 | ₩6,176 | -1.53% | 3.5천 |
|---|
| 2025.10.31 | ₩6,565 | ₩6,565 | ₩6,458 | ₩6,458 | -1.63% | 1.4천 |
|---|
| 2025.10.30 | ₩6,392 | ₩6,605 | ₩6,365 | ₩6,365 | -0.42% | 3.7천 |
|---|
| 2025.10.29 | ₩6,619 | ₩6,619 | ₩6,392 | ₩6,482 | -2.06% | 4.9천 |
|---|
| 2025.10.28 | ₩6,632 | ₩6,699 | ₩6,460 | ₩6,565 | -1.01% | 7.5천 |
|---|
| 2025.10.27 | ₩6,952 | ₩7,118 | ₩6,605 | ₩6,632 | -4.61% | 1만 |
|---|
| 2025.10.24 | ₩6,362 | ₩7,166 | ₩6,274 | ₩6,965 | +9.48% | 1.7만 |
|---|
| 2025.10.23 | ₩6,765 | ₩6,792 | ₩6,285 | ₩6,792 | +0.39% | 1.2만 |
|---|
| 2025.10.22 | ₩6,859 | ₩6,885 | ₩6,472 | ₩6,792 | -0.97% | 7.6천 |
|---|
| 2025.10.21 | ₩7,152 | ₩7,846 | ₩6,272 | ₩6,845 | -4.29% | 11.7만 |
|---|
| 2025.10.20 | ₩5,177 | ₩7,286 | ₩5,177 | ₩7,179 | +38.66% | 10.2만 |
|---|
| 2025.10.17 | ₩5,604 | ₩5,791 | ₩4,937 | ₩5,004 | -10.71% | 21.4만 |
|---|
| 2025.10.16 | ₩5,898 | ₩6,005 | ₩5,338 | ₩5,951 | +0.90% | 4.9만 |
|---|
| 2025.10.15 | ₩6,298 | ₩6,424 | ₩5,898 | ₩6,045 | -4.03% | 9.7천 |
|---|
| 2025.10.14 | ₩6,018 | ₩6,659 | ₩5,564 | ₩6,325 | +5.10% | 1.7만 |
|---|
| 2025.10.13 | ₩7,072 | ₩7,072 | ₩6,045 | ₩6,338 | -10.38% | 4.4만 |
|---|
| 2025.10.10 | ₩5,311 | ₩7,339 | ₩5,204 | ₩6,712 | +26.38% | 38.2만 |
|---|