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 | ₩3,718 | ₩3,718 | ₩3,678 | ₩3,678 | -1.08% | 1.5천 |
| 2026.10.08 | ₩3,919 | ₩3,923 | ₩3,652 | ₩3,665 | -6.48% | 8.1천 |
| 2026.10.07 | ₩3,397 | ₩4,120 | ₩3,397 | ₩3,645 | +7.28% | 2.3만 |
| 2026.10.06 | ₩3,210 | ₩3,210 | ₩3,210 | ₩3,210 | 0.00% | 1.9천 |
| 2026.10.05 | ₩3,558 | ₩3,665 | ₩3,478 | ₩3,478 | -2.26% | 3.1천 |
| 2026.10.02 | ₩3,678 | ₩3,678 | ₩3,558 | ₩3,558 | -3.27% | 400 |
| 2026.10.01 | ₩3,759 | ₩3,759 | ₩3,759 | ₩3,759 | 0.00% | 0 |
| 2026.09.30 | ₩3,759 | ₩3,759 | ₩3,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,759 |
| 0.00% |
| 700 |
| 2026.09.29 | ₩3,759 | ₩3,772 | ₩3,545 | ₩3,772 | +0.36% | 2.1천 |
|---|
| 2026.09.28 | ₩3,545 | ₩3,725 | ₩3,438 | ₩3,438 | -3.02% | 2.7천 |
|---|
| 2026.09.25 | ₩3,571 | ₩3,571 | ₩3,571 | ₩3,571 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩3,585 | ₩3,585 | ₩3,571 | ₩3,571 | -0.37% | 1.9천 |
|---|
| 2026.09.23 | ₩3,442 | ₩3,692 | ₩3,442 | ₩3,692 | +7.27% | 1천 |
|---|
| 2026.09.22 | ₩3,431 | ₩3,431 | ₩3,431 | ₩3,431 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩3,431 | ₩3,431 | ₩3,431 | ₩3,431 | 0.00% | 1.3천 |
|---|
| 2026.09.18 | ₩3,571 | ₩3,571 | ₩3,330 | ₩3,558 | -0.37% | 2.6천 |
|---|
| 2026.09.17 | ₩3,157 | ₩3,344 | ₩3,157 | ₩3,344 | +5.93% | 2천 |
|---|
| 2026.09.16 | ₩3,571 | ₩3,571 | ₩3,009 | ₩3,130 | -12.36% | 5.7천 |
|---|
| 2026.09.15 | ₩3,357 | ₩3,585 | ₩2,972 | ₩3,585 | +6.77% | 8.1천 |
|---|
| 2026.09.14 | ₩3,264 | ₩3,464 | ₩3,264 | ₩3,464 | +6.15% | 1.6천 |
|---|
| 2026.09.11 | ₩3,652 | ₩3,652 | ₩3,611 | ₩3,611 | -1.10% | 600 |
|---|
| 2026.09.10 | ₩3,692 | ₩3,692 | ₩3,692 | ₩3,692 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩3,785 | ₩3,852 | ₩2,956 | ₩3,665 | -3.18% | 6.9천 |
|---|
| 2026.09.08 | ₩3,906 | ₩4,013 | ₩3,411 | ₩3,638 | -6.85% | 1.2만 |
|---|
| 2026.09.04 | ₩2,956 | ₩3,397 | ₩2,943 | ₩3,397 | +14.93% | 6천 |
|---|
| 2026.09.03 | ₩3,304 | ₩3,371 | ₩3,170 | ₩3,371 | +2.02% | 4.5천 |
|---|
| 2026.09.02 | ₩3,732 | ₩3,732 | ₩3,183 | ₩3,290 | -11.83% | 1.3만 |
|---|
| 2026.09.01 | ₩3,680 | ₩3,759 | ₩3,598 | ₩3,732 | +1.42% | 5.4천 |
|---|
| 2026.08.31 | ₩3,879 | ₩3,906 | ₩3,745 | ₩3,906 | +0.69% | 5.7천 |
|---|
| 2026.08.28 | ₩3,906 | ₩3,906 | ₩3,573 | ₩3,879 | -0.68% | 3.9천 |
|---|
| 2026.08.27 | ₩3,812 | ₩3,952 | ₩3,732 | ₩3,946 | +3.51% | 7.5천 |
|---|
| 2026.08.26 | ₩4,173 | ₩4,173 | ₩3,852 | ₩3,999 | -4.17% | 1.2만 |
|---|
| 2026.08.25 | ₩3,652 | ₩3,872 | ₩3,411 | ₩3,799 | +4.03% | 1.4만 |
|---|
| 2026.08.24 | ₩3,638 | ₩3,638 | ₩3,464 | ₩3,585 | -1.47% | 1.1만 |
|---|
| 2026.08.21 | ₩3,705 | ₩3,879 | ₩3,565 | ₩3,879 | +4.69% | 1.4만 |
|---|
| 2026.08.20 | ₩3,611 | ₩3,732 | ₩3,411 | ₩3,705 | +2.59% | 2.7만 |
|---|
| 2026.08.19 | ₩3,611 | ₩3,732 | ₩3,438 | ₩3,611 | 0.00% | 5.8만 |
|---|
| 2026.08.18 | ₩3,250 | ₩3,959 | ₩2,943 | ₩3,932 | +20.99% | 101.1만 |
|---|
| 2026.08.17 | ₩2,688 | ₩3,424 | ₩2,648 | ₩3,103 | +15.42% | 694.7만 |
|---|
| 2026.08.14 | ₩3,203 | ₩3,203 | ₩2,983 | ₩2,983 | -6.89% | 1.4천 |
|---|
| 2026.08.13 | ₩3,277 | ₩3,310 | ₩3,223 | ₩3,310 | +1.02% | 2.2천 |
|---|
| 2026.08.12 | ₩3,210 | ₩3,531 | ₩3,036 | ₩3,183 | -0.83% | 7.2천 |
|---|
| 2026.08.11 | ₩3,036 | ₩3,036 | ₩2,742 | ₩2,742 | -9.69% | 1.3천 |
|---|
| 2026.08.10 | ₩3,130 | ₩3,344 | ₩3,130 | ₩3,183 | +1.71% | 1.1천 |
|---|
| 2026.08.07 | ₩3,298 | ₩3,298 | ₩3,298 | ₩3,298 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩3,298 | ₩3,298 | ₩3,298 | ₩3,298 | 0.00% | 800 |
|---|
| 2026.08.05 | ₩3,277 | ₩3,277 | ₩3,277 | ₩3,277 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩3,270 | ₩3,277 | ₩3,270 | ₩3,277 | +0.20% | 1.8천 |
|---|
| 2026.08.03 | ₩2,755 | ₩3,678 | ₩2,755 | ₩3,150 | +14.32% | 1.8만 |
|---|
| 2026.07.31 | ₩2,702 | ₩2,822 | ₩2,688 | ₩2,715 | +0.50% | 3.3천 |
|---|
| 2026.07.30 | ₩2,688 | ₩2,688 | ₩2,688 | ₩2,688 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩2,688 | ₩2,688 | ₩2,688 | ₩2,688 | 0.00% | 800 |
|---|
| 2026.07.28 | ₩2,675 | ₩2,675 | ₩2,675 | ₩2,675 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩2,769 | ₩2,943 | ₩2,675 | ₩2,675 | -3.38% | 4.4천 |
|---|
| 2026.07.24 | ₩3,023 | ₩3,023 | ₩3,023 | ₩3,023 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩3,023 | ₩3,023 | ₩3,023 | ₩3,023 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩3,023 | ₩3,023 | ₩3,023 | ₩3,023 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩3,063 | ₩3,063 | ₩2,977 | ₩2,977 | -2.79% | 4.1천 |
|---|
| 2026.07.20 | ₩2,849 | ₩3,023 | ₩2,849 | ₩2,849 | 0.00% | 600 |
|---|
| 2026.07.17 | ₩2,782 | ₩2,849 | ₩2,769 | ₩2,849 | +2.40% | 7.7천 |
|---|
| 2026.07.16 | ₩3,076 | ₩3,076 | ₩3,076 | ₩3,076 | 0.00% | 1.4천 |
|---|
| 2026.07.15 | ₩3,177 | ₩3,177 | ₩3,076 | ₩3,076 | -3.16% | 500 |
|---|
| 2026.07.14 | ₩3,528 | ₩3,528 | ₩3,157 | ₩3,210 | -9.02% | 1.5천 |
|---|
| 2026.07.13 | ₩3,116 | ₩3,244 | ₩3,076 | ₩3,076 | -1.29% | 2.9천 |
|---|
| 2026.07.10 | ₩3,210 | ₩3,210 | ₩3,157 | ₩3,157 | -1.67% | 2.4천 |
|---|
| 2026.07.09 | ₩3,237 | ₩3,237 | ₩3,210 | ₩3,210 | -0.83% | 1.6천 |
|---|
| 2026.07.08 | ₩3,545 | ₩3,545 | ₩3,210 | ₩3,304 | -6.79% | 800 |
|---|
| 2026.07.07 | ₩3,411 | ₩3,411 | ₩3,364 | ₩3,384 | -0.78% | 1.8천 |
|---|
| 2026.07.06 | ₩3,411 | ₩3,411 | ₩3,411 | ₩3,411 | 0.00% | 1.4천 |
|---|
| 2026.07.02 | ₩3,518 | ₩3,652 | ₩3,424 | ₩3,424 | -2.66% | 4.9천 |
|---|
| 2026.07.01 | ₩3,585 | ₩3,852 | ₩3,424 | ₩3,530 | -1.53% | 2.9천 |
|---|
| 2026.06.30 | ₩3,538 | ₩3,645 | ₩3,424 | ₩3,424 | -3.21% | 1.1천 |
|---|
| 2026.06.29 | ₩3,478 | ₩3,478 | ₩3,478 | ₩3,478 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩3,518 | ₩3,518 | ₩3,478 | ₩3,478 | -1.14% | 1.9천 |
|---|
| 2026.06.25 | ₩3,518 | ₩3,518 | ₩3,424 | ₩3,424 | -2.66% | 4.2천 |
|---|
| 2026.06.24 | ₩3,531 | ₩3,692 | ₩3,504 | ₩3,692 | +4.55% | 1.6천 |
|---|
| 2026.06.23 | ₩3,504 | ₩3,545 | ₩3,504 | ₩3,545 | +1.15% | 5천 |
|---|
| 2026.06.22 | ₩3,638 | ₩3,638 | ₩3,638 | ₩3,638 | 0.00% | 900 |
|---|
| 2026.06.18 | ₩3,625 | ₩3,985 | ₩3,611 | ₩3,611 | -0.37% | 3천 |
|---|
| 2026.06.17 | ₩3,665 | ₩3,892 | ₩3,665 | ₩3,892 | +6.20% | 1.2천 |
|---|
| 2026.06.16 | ₩3,852 | ₩3,999 | ₩3,625 | ₩3,732 | -3.13% | 1만 |
|---|
| 2026.06.15 | ₩4,100 | ₩4,280 | ₩3,852 | ₩3,852 | -6.04% | 4.1천 |
|---|
| 2026.06.12 | ₩3,866 | ₩4,387 | ₩3,866 | ₩3,932 | +1.73% | 1만 |
|---|
| 2026.06.11 | ₩3,959 | ₩4,280 | ₩3,948 | ₩3,986 | +0.68% | 1만 |
|---|
| 2026.06.10 | ₩4,133 | ₩4,615 | ₩3,866 | ₩3,879 | -6.15% | 6.6만 |
|---|
| 2026.06.09 | ₩3,809 | ₩4,608 | ₩3,809 | ₩4,133 | +8.50% | 3만 |
|---|
| 2026.06.08 | ₩3,745 | ₩3,745 | ₩3,611 | ₩3,745 | 0.00% | 2.7천 |
|---|
| 2026.06.05 | ₩3,999 | ₩3,999 | ₩3,772 | ₩3,772 | -5.69% | 4.8천 |
|---|
| 2026.06.04 | ₩4,021 | ₩4,021 | ₩4,021 | ₩4,021 | 0.00% | 400 |
|---|
| 2026.06.03 | ₩4,093 | ₩4,093 | ₩4,093 | ₩4,093 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩4,320 | ₩4,320 | ₩3,946 | ₩4,093 | -5.26% | 1.8천 |
|---|
| 2026.06.01 | ₩3,986 | ₩4,173 | ₩3,775 | ₩4,173 | +4.70% | 7.5천 |
|---|
| 2026.05.29 | ₩4,414 | ₩4,414 | ₩3,946 | ₩4,093 | -7.27% | 2.5천 |
|---|
| 2026.05.28 | ₩4,320 | ₩4,401 | ₩4,158 | ₩4,227 | -2.17% | 2.7천 |
|---|
| 2026.05.27 | ₩4,240 | ₩4,347 | ₩4,240 | ₩4,347 | +2.52% | 1.9천 |
|---|
| 2026.05.26 | ₩4,160 | ₩4,668 | ₩4,160 | ₩4,668 | +12.22% | 1.3천 |
|---|
| 2026.05.22 | ₩4,280 | ₩4,681 | ₩4,146 | ₩4,466 | +4.34% | 3천 |
|---|
| 2026.05.21 | ₩4,722 | ₩5,190 | ₩4,615 | ₩4,615 | -2.27% | 1.1만 |
|---|
| 2026.05.20 | ₩5,016 | ₩5,016 | ₩5,002 | ₩5,016 | 0.00% | 5.8천 |
|---|
| 2026.05.19 | ₩5,297 | ₩5,297 | ₩5,002 | ₩5,002 | -5.56% | 2.4천 |
|---|
| 2026.05.18 | ₩5,471 | ₩5,618 | ₩5,112 | ₩5,302 | -3.08% | 6.4천 |
|---|
| 2026.05.15 | ₩5,417 | ₩6,407 | ₩5,230 | ₩5,631 | +3.95% | 1.7만 |
|---|
| 2026.05.14 | ₩5,350 | ₩5,444 | ₩5,297 | ₩5,297 | -1.00% | 2.4천 |
|---|
| 2026.05.13 | ₩4,895 | ₩6,273 | ₩4,882 | ₩5,270 | +7.65% | 3만 |
|---|
| 2026.05.12 | ₩5,083 | ₩5,738 | ₩4,561 | ₩4,869 | -4.21% | 1.8만 |
|---|
| 2026.05.11 | ₩4,561 | ₩5,685 | ₩4,106 | ₩5,083 | +11.44% | 1.5만 |
|---|
| 2026.05.08 | ₩4,146 | ₩5,190 | ₩4,146 | ₩4,815 | +16.13% | 4.3천 |
|---|
| 2026.05.07 | ₩4,695 | ₩5,578 | ₩4,387 | ₩4,387 | -6.55% | 1.3만 |
|---|
| 2026.05.06 | ₩3,959 | ₩5,350 | ₩3,839 | ₩4,548 | +14.86% | 1.6만 |
|---|
| 2026.05.05 | ₩3,959 | ₩3,959 | ₩3,919 | ₩3,919 | -1.01% | 3.8천 |
|---|
| 2026.05.04 | ₩4,213 | ₩4,227 | ₩3,946 | ₩4,227 | +0.32% | 3.7천 |
|---|
| 2026.05.01 | ₩4,829 | ₩5,136 | ₩4,213 | ₩4,213 | -12.74% | 7.1천 |
|---|
| 2026.04.30 | ₩5,116 | ₩5,116 | ₩4,668 | ₩4,936 | -3.53% | 1.7만 |
|---|
| 2026.04.29 | ₩4,213 | ₩4,227 | ₩4,146 | ₩4,200 | -0.32% | 1.8만 |
|---|
| 2026.04.28 | ₩4,126 | ₩4,748 | ₩4,013 | ₩4,187 | +1.46% | 1.2만 |
|---|
| 2026.04.27 | ₩3,825 | ₩4,146 | ₩3,825 | ₩4,146 | +8.39% | 3.6천 |
|---|
| 2026.04.24 | ₩3,812 | ₩3,862 | ₩3,812 | ₩3,862 | +1.30% | 1.1천 |
|---|
| 2026.04.23 | ₩3,898 | ₩3,898 | ₩3,812 | ₩3,812 | -2.20% | 600 |
|---|
| 2026.04.22 | ₩3,772 | ₩4,053 | ₩3,772 | ₩4,053 | +7.45% | 800 |
|---|
| 2026.04.21 | ₩4,070 | ₩4,070 | ₩4,070 | ₩4,070 | 0.00% | 400 |
|---|
| 2026.04.20 | ₩3,825 | ₩4,108 | ₩3,745 | ₩4,108 | +7.38% | 2.5천 |
|---|
| 2026.04.17 | ₩3,799 | ₩3,986 | ₩3,785 | ₩3,825 | +0.70% | 7.7천 |
|---|
| 2026.04.16 | ₩3,932 | ₩4,039 | ₩3,718 | ₩3,979 | +1.19% | 9.2천 |
|---|
| 2026.04.15 | ₩3,812 | ₩3,899 | ₩3,812 | ₩3,892 | +2.11% | 2.8천 |
|---|
| 2026.04.14 | ₩3,692 | ₩3,946 | ₩3,678 | ₩3,919 | +6.16% | 4.8천 |
|---|
| 2026.04.13 | ₩3,611 | ₩3,966 | ₩3,611 | ₩3,959 | +9.63% | 5.4천 |
|---|
| 2026.04.10 | ₩3,718 | ₩4,018 | ₩3,611 | ₩4,018 | +8.06% | 2천 |
|---|
| 2026.04.09 | ₩3,852 | ₩3,906 | ₩3,772 | ₩3,906 | +1.39% | 2.1천 |
|---|
| 2026.04.08 | ₩4,133 | ₩4,133 | ₩3,718 | ₩4,047 | -2.07% | 2.2만 |
|---|
| 2026.04.07 | ₩3,692 | ₩3,692 | ₩3,678 | ₩3,678 | -0.36% | 1.6천 |
|---|
| 2026.04.06 | ₩3,959 | ₩4,267 | ₩3,799 | ₩3,883 | -1.93% | 1.2만 |
|---|
| 2026.04.02 | ₩4,548 | ₩6,099 | ₩3,973 | ₩3,973 | -12.65% | 3.6만 |
|---|
| 2026.04.01 | ₩4,829 | ₩5,190 | ₩4,320 | ₩4,668 | -3.32% | 1.1만 |
|---|
| 2026.03.31 | ₩4,227 | ₩5,216 | ₩4,227 | ₩5,216 | +23.42% | 1.9만 |
|---|
| 2026.03.30 | ₩4,267 | ₩4,922 | ₩4,253 | ₩4,253 | -0.31% | 5.7천 |
|---|
| 2026.03.27 | ₩4,414 | ₩4,922 | ₩4,253 | ₩4,253 | -3.64% | 3.3천 |
|---|
| 2026.03.26 | ₩4,655 | ₩4,655 | ₩4,580 | ₩4,580 | -1.61% | 1.3천 |
|---|
| 2026.03.25 | ₩4,227 | ₩4,227 | ₩4,227 | ₩4,227 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩4,815 | ₩5,176 | ₩4,227 | ₩4,227 | -12.22% | 4.6천 |
|---|
| 2026.03.23 | ₩5,190 | ₩5,283 | ₩4,989 | ₩5,283 | +1.80% | 4.7천 |
|---|
| 2026.03.20 | ₩5,792 | ₩5,792 | ₩5,618 | ₩5,618 | -3.00% | 1.9천 |
|---|
| 2026.03.19 | ₩5,417 | ₩5,417 | ₩5,417 | ₩5,417 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩5,417 | ₩5,417 | ₩5,417 | ₩5,417 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩5,444 | ₩5,537 | ₩5,417 | ₩5,417 | -0.49% | 1.4천 |
|---|
| 2026.03.16 | ₩6,113 | ₩6,113 | ₩6,072 | ₩6,072 | -0.66% | 1.4천 |
|---|
| 2026.03.13 | ₩5,818 | ₩5,818 | ₩5,818 | ₩5,818 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩5,818 | ₩5,818 | ₩5,818 | ₩5,818 | 0.00% | 800 |
|---|
| 2026.03.11 | ₩6,153 | ₩6,166 | ₩5,832 | ₩5,832 | -5.22% | 5.5천 |
|---|
| 2026.03.10 | ₩6,420 | ₩6,420 | ₩6,420 | ₩6,420 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩6,527 | ₩6,541 | ₩6,420 | ₩6,420 | -1.64% | 1.3천 |
|---|
| 2026.03.06 | ₩6,099 | ₩6,220 | ₩6,046 | ₩6,220 | +1.97% | 3.5천 |
|---|
| 2026.03.05 | ₩6,380 | ₩6,380 | ₩6,380 | ₩6,380 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩6,407 | ₩6,407 | ₩6,032 | ₩6,380 | -0.42% | 1.9천 |
|---|
| 2026.03.03 | ₩5,631 | ₩6,246 | ₩5,631 | ₩6,083 | +8.03% | 7.5천 |
|---|
| 2026.03.02 | ₩5,765 | ₩5,778 | ₩5,631 | ₩5,631 | -2.32% | 2.3천 |
|---|
| 2026.02.27 | ₩5,832 | ₩5,832 | ₩5,832 | ₩5,832 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩5,858 | ₩6,179 | ₩5,832 | ₩5,832 | -0.46% | 1.3천 |
|---|
| 2026.02.25 | ₩6,032 | ₩6,126 | ₩5,968 | ₩6,126 | +1.55% | 1.5천 |
|---|
| 2026.02.24 | ₩5,818 | ₩5,818 | ₩5,778 | ₩5,778 | -0.69% | 1.1천 |
|---|
| 2026.02.23 | ₩6,032 | ₩6,372 | ₩5,765 | ₩5,818 | -3.55% | 5.1천 |
|---|
| 2026.02.20 | ₩6,086 | ₩6,086 | ₩5,698 | ₩6,032 | -0.88% | 3.2천 |
|---|
| 2026.02.19 | ₩5,872 | ₩6,313 | ₩5,631 | ₩6,313 | +7.52% | 2.7천 |
|---|
| 2026.02.18 | ₩6,286 | ₩7,544 | ₩6,220 | ₩6,500 | +3.40% | 3.4천 |
|---|
| 2026.02.17 | ₩5,685 | ₩5,818 | ₩5,631 | ₩5,818 | +2.35% | 2.9천 |
|---|
| 2026.02.13 | ₩5,778 | ₩6,233 | ₩5,778 | ₩6,046 | +4.63% | 1.8천 |
|---|
| 2026.02.12 | ₩6,019 | ₩6,447 | ₩6,019 | ₩6,286 | +4.44% | 9.3천 |
|---|
| 2026.02.11 | ₩5,979 | ₩6,500 | ₩5,979 | ₩6,032 | +0.89% | 6.6천 |
|---|
| 2026.02.10 | ₩5,845 | ₩6,527 | ₩5,845 | ₩5,885 | +0.69% | 8.6천 |
|---|
| 2026.02.09 | ₩5,711 | ₩6,286 | ₩5,631 | ₩5,671 | -0.70% | 6.3천 |
|---|
| 2026.02.06 | ₩6,086 | ₩6,193 | ₩5,631 | ₩6,193 | +1.76% | 5.1천 |
|---|
| 2026.02.05 | ₩5,899 | ₩6,153 | ₩5,778 | ₩6,099 | +3.40% | 6.6천 |
|---|
| 2026.02.04 | ₩6,835 | ₩6,989 | ₩5,551 | ₩6,519 | -4.62% | 4만 |
|---|
| 2026.02.03 | ₩6,487 | ₩7,434 | ₩6,487 | ₩7,343 | +13.20% | 1.2만 |
|---|
| 2026.02.02 | ₩7,504 | ₩7,505 | ₩6,246 | ₩6,246 | -16.76% | 1만 |
|---|
| 2026.01.30 | ₩7,490 | ₩7,490 | ₩7,490 | ₩7,490 | 0.00% | 700 |
|---|
| 2026.01.29 | ₩7,263 | ₩7,263 | ₩7,263 | ₩7,263 | 0.00% | 1천 |
|---|
| 2026.01.28 | ₩7,691 | ₩8,400 | ₩7,196 | ₩7,592 | -1.29% | 3.9천 |
|---|
| 2026.01.27 | ₩8,012 | ₩8,012 | ₩7,637 | ₩7,985 | -0.33% | 1.1만 |
|---|
| 2026.01.26 | ₩8,199 | ₩8,318 | ₩8,199 | ₩8,239 | +0.49% | 1.7천 |
|---|
| 2026.01.23 | ₩7,896 | ₩8,039 | ₩7,896 | ₩8,039 | +1.81% | 2.5천 |
|---|
| 2026.01.22 | ₩7,825 | ₩8,080 | ₩7,597 | ₩8,080 | +3.26% | 4.1천 |
|---|
| 2026.01.21 | ₩8,092 | ₩8,159 | ₩7,771 | ₩7,878 | -2.64% | 6.3천 |
|---|
| 2026.01.20 | ₩7,744 | ₩8,154 | ₩7,744 | ₩7,962 | +2.82% | 2.8천 |
|---|
| 2026.01.16 | ₩8,079 | ₩8,707 | ₩7,209 | ₩8,213 | +1.66% | 1.1만 |
|---|
| 2026.01.15 | ₩8,266 | ₩8,447 | ₩8,092 | ₩8,092 | -2.10% | 6.9천 |
|---|
| 2026.01.14 | ₩8,828 | ₩9,162 | ₩8,092 | ₩8,320 | -5.76% | 9.1천 |
|---|
| 2026.01.13 | ₩8,199 | ₩9,630 | ₩8,199 | ₩8,627 | +5.22% | 2만 |
|---|
| 2026.01.12 | ₩8,547 | ₩9,965 | ₩8,159 | ₩8,828 | +3.29% | 4만 |
|---|
| 2026.01.09 | ₩9,229 | ₩10,006 | ₩9,157 | ₩9,590 | +3.91% | 3.3천 |
|---|
| 2026.01.08 | ₩8,948 | ₩9,711 | ₩8,948 | ₩9,563 | +6.88% | 6.5천 |
|---|
| 2026.01.07 | ₩8,320 | ₩9,028 | ₩8,293 | ₩8,962 | +7.72% | 5.9천 |
|---|
| 2026.01.06 | ₩8,039 | ₩8,520 | ₩7,912 | ₩8,493 | +5.66% | 3.1천 |
|---|
| 2026.01.05 | ₩6,902 | ₩8,039 | ₩6,902 | ₩8,012 | +16.09% | 9천 |
|---|
| 2026.01.02 | ₩8,528 | ₩8,528 | ₩6,688 | ₩6,728 | -21.11% | 1.3만 |
|---|
| 2025.12.31 | ₩8,856 | ₩9,737 | ₩8,534 | ₩8,547 | -3.49% | 8.9천 |
|---|
| 2025.12.30 | ₩10,700 | ₩10,700 | ₩9,630 | ₩10,058 | -6.00% | 3.6천 |
|---|
| 2025.12.29 | ₩9,804 | ₩10,700 | ₩9,095 | ₩10,700 | +9.14% | 1.8만 |
|---|
| 2025.12.26 | ₩9,657 | ₩10,032 | ₩9,537 | ₩9,898 | +2.49% | 3.8천 |
|---|
| 2025.12.24 | ₩9,363 | ₩10,032 | ₩9,363 | ₩9,657 | +3.14% | 4.1천 |
|---|
| 2025.12.23 | ₩8,681 | ₩9,630 | ₩8,681 | ₩9,363 | +7.86% | 4.8천 |
|---|
| 2025.12.22 | ₩8,560 | ₩8,761 | ₩7,918 | ₩8,761 | +2.34% | 5.1천 |
|---|
| 2025.12.19 | ₩8,119 | ₩8,694 | ₩8,119 | ₩8,627 | +6.26% | 2.2천 |
|---|
| 2025.12.18 | ₩9,028 | ₩9,028 | ₩8,520 | ₩8,614 | -4.59% | 4천 |
|---|
| 2025.12.17 | ₩8,908 | ₩10,379 | ₩8,855 | ₩8,855 | -0.60% | 1.9만 |
|---|
| 2025.12.16 | ₩8,427 | ₩9,279 | ₩8,427 | ₩8,908 | +5.71% | 6.9천 |
|---|
| 2025.12.15 | ₩9,604 | ₩10,139 | ₩8,186 | ₩8,427 | -12.26% | 1.9만 |
|---|
| 2025.12.12 | ₩11,302 | ₩12,680 | ₩9,363 | ₩9,858 | -12.78% | 5.1만 |
|---|
| 2025.12.11 | ₩8,440 | ₩11,995 | ₩8,092 | ₩11,282 | +33.68% | 4.9만 |
|---|
| 2025.12.10 | ₩7,049 | ₩9,229 | ₩6,929 | ₩8,855 | +25.62% | 4.2만 |
|---|
| 2025.12.09 | ₩6,795 | ₩7,357 | ₩6,795 | ₩7,015 | +3.25% | 1.7만 |
|---|
| 2025.12.08 | ₩6,554 | ₩6,688 | ₩6,106 | ₩6,674 | +1.84% | 7.1천 |
|---|
| 2025.12.05 | ₩6,420 | ₩6,420 | ₩6,420 | ₩6,420 | 0.00% | 500 |
|---|
| 2025.12.04 | ₩6,006 | ₩6,032 | ₩6,006 | ₩6,032 | +0.45% | 4.5천 |
|---|
| 2025.12.03 | ₩6,315 | ₩6,315 | ₩5,818 | ₩6,006 | -4.89% | 5.2천 |
|---|
| 2025.12.02 | ₩6,353 | ₩6,353 | ₩6,113 | ₩6,113 | -3.79% | 1.6천 |
|---|
| 2025.12.01 | ₩6,447 | ₩6,554 | ₩5,899 | ₩6,099 | -5.39% | 1.1만 |
|---|
| 2025.11.28 | ₩6,594 | ₩6,607 | ₩6,420 | ₩6,507 | -1.32% | 6.2천 |
|---|
| 2025.11.26 | ₩5,818 | ₩6,300 | ₩5,818 | ₩6,300 | +8.28% | 800 |
|---|
| 2025.11.25 | ₩5,706 | ₩6,059 | ₩5,706 | ₩6,059 | +6.19% | 1.2천 |
|---|
| 2025.11.24 | ₩5,618 | ₩5,618 | ₩5,618 | ₩5,618 | 0.00% | 2.2천 |
|---|
| 2025.11.21 | ₩5,818 | ₩5,818 | ₩5,631 | ₩5,631 | -3.22% | 2.5천 |
|---|
| 2025.11.20 | ₩5,765 | ₩5,952 | ₩5,671 | ₩5,952 | +3.25% | 1.3천 |
|---|
| 2025.11.19 | ₩5,872 | ₩6,019 | ₩5,671 | ₩5,872 | 0.00% | 1.2만 |
|---|
| 2025.11.18 | ₩5,952 | ₩6,046 | ₩5,952 | ₩5,952 | 0.00% | 1.8천 |
|---|
| 2025.11.17 | ₩6,059 | ₩6,166 | ₩5,992 | ₩5,992 | -1.10% | 1.2만 |
|---|
| 2025.11.14 | ₩6,105 | ₩6,444 | ₩5,952 | ₩5,952 | -2.50% | 1.4만 |
|---|
| 2025.11.13 | ₩5,992 | ₩6,126 | ₩5,992 | ₩6,126 | +2.23% | 1.8천 |
|---|
| 2025.11.12 | ₩6,135 | ₩6,420 | ₩6,019 | ₩6,179 | +0.72% | 1.4만 |
|---|
| 2025.11.11 | ₩6,166 | ₩6,581 | ₩6,153 | ₩6,353 | +3.04% | 2.8천 |
|---|
| 2025.11.10 | ₩6,313 | ₩6,333 | ₩5,845 | ₩6,286 | -0.42% | 5천 |
|---|
| 2025.11.07 | ₩5,979 | ₩6,621 | ₩5,952 | ₩6,607 | +10.51% | 7.2천 |
|---|
| 2025.11.06 | ₩6,407 | ₩6,407 | ₩5,858 | ₩5,939 | -7.31% | 1만 |
|---|
| 2025.11.05 | ₩6,099 | ₩6,629 | ₩6,099 | ₩6,629 | +8.68% | 3.8천 |
|---|
| 2025.11.04 | ₩6,193 | ₩6,688 | ₩6,113 | ₩6,113 | -1.30% | 1.3만 |
|---|
| 2025.11.03 | ₩6,286 | ₩6,300 | ₩6,190 | ₩6,190 | -1.53% | 3.5천 |
|---|
| 2025.10.31 | ₩6,581 | ₩6,581 | ₩6,474 | ₩6,474 | -1.63% | 1.4천 |
|---|
| 2025.10.30 | ₩6,407 | ₩6,621 | ₩6,380 | ₩6,380 | -0.42% | 3.7천 |
|---|
| 2025.10.29 | ₩6,634 | ₩6,634 | ₩6,407 | ₩6,498 | -2.06% | 4.9천 |
|---|
| 2025.10.28 | ₩6,648 | ₩6,715 | ₩6,475 | ₩6,581 | -1.01% | 7.5천 |
|---|
| 2025.10.27 | ₩6,969 | ₩7,134 | ₩6,621 | ₩6,648 | -4.61% | 1만 |
|---|
| 2025.10.24 | ₩6,377 | ₩7,183 | ₩6,289 | ₩6,982 | +9.48% | 1.7만 |
|---|
| 2025.10.23 | ₩6,781 | ₩6,808 | ₩6,300 | ₩6,808 | +0.39% | 1.2만 |
|---|
| 2025.10.22 | ₩6,875 | ₩6,902 | ₩6,487 | ₩6,808 | -0.97% | 7.6천 |
|---|
| 2025.10.21 | ₩7,169 | ₩7,865 | ₩6,286 | ₩6,862 | -4.29% | 11.7만 |
|---|
| 2025.10.20 | ₩5,190 | ₩7,303 | ₩5,190 | ₩7,196 | +38.66% | 10.2만 |
|---|
| 2025.10.17 | ₩5,618 | ₩5,805 | ₩4,949 | ₩5,016 | -10.71% | 21.4만 |
|---|
| 2025.10.16 | ₩5,912 | ₩6,019 | ₩5,350 | ₩5,965 | +0.90% | 4.9만 |
|---|
| 2025.10.15 | ₩6,313 | ₩6,439 | ₩5,912 | ₩6,059 | -4.03% | 9.7천 |
|---|
| 2025.10.14 | ₩6,032 | ₩6,674 | ₩5,578 | ₩6,340 | +5.10% | 1.7만 |
|---|
| 2025.10.13 | ₩7,089 | ₩7,089 | ₩6,059 | ₩6,353 | -10.38% | 4.4만 |
|---|
| 2025.10.10 | ₩5,323 | ₩7,357 | ₩5,216 | ₩6,728 | +26.38% | 38.2만 |
|---|