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 | ₩3,721 | ₩3,721 | ₩3,681 | ₩3,681 | -1.08% | 1.5천 |
| 2026.10.08 | ₩3,922 | ₩3,926 | ₩3,654 | ₩3,668 | -6.48% | 8.1천 |
| 2026.10.07 | ₩3,400 | ₩4,123 | ₩3,400 | ₩3,648 | +7.28% | 2.3만 |
| 2026.10.06 | ₩3,213 | ₩3,213 | ₩3,213 | ₩3,213 | 0.00% | 1.9천 |
| 2026.10.05 | ₩3,561 | ₩3,668 | ₩3,480 | ₩3,480 | -2.26% | 3.1천 |
| 2026.10.02 | ₩3,681 | ₩3,681 | ₩3,561 | ₩3,561 | -3.27% | 400 |
| 2026.10.01 | ₩3,761 | ₩3,761 | ₩3,761 | ₩3,761 | 0.00% | 0 |
| 2026.09.30 | ₩3,761 | ₩3,761 | ₩3,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,761 |
| 0.00% |
| 700 |
| 2026.09.29 | ₩3,761 | ₩3,775 | ₩3,547 | ₩3,775 | +0.36% | 2.1천 |
|---|
| 2026.09.28 | ₩3,547 | ₩3,728 | ₩3,440 | ₩3,440 | -3.02% | 2.7천 |
|---|
| 2026.09.25 | ₩3,574 | ₩3,574 | ₩3,574 | ₩3,574 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩3,587 | ₩3,587 | ₩3,574 | ₩3,574 | -0.37% | 1.9천 |
|---|
| 2026.09.23 | ₩3,444 | ₩3,694 | ₩3,444 | ₩3,694 | +7.27% | 1천 |
|---|
| 2026.09.22 | ₩3,433 | ₩3,433 | ₩3,433 | ₩3,433 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩3,433 | ₩3,433 | ₩3,433 | ₩3,433 | 0.00% | 1.3천 |
|---|
| 2026.09.18 | ₩3,574 | ₩3,574 | ₩3,333 | ₩3,561 | -0.37% | 2.6천 |
|---|
| 2026.09.17 | ₩3,159 | ₩3,346 | ₩3,159 | ₩3,346 | +5.93% | 2천 |
|---|
| 2026.09.16 | ₩3,574 | ₩3,574 | ₩3,012 | ₩3,132 | -12.36% | 5.7천 |
|---|
| 2026.09.15 | ₩3,360 | ₩3,587 | ₩2,974 | ₩3,587 | +6.77% | 8.1천 |
|---|
| 2026.09.14 | ₩3,266 | ₩3,467 | ₩3,266 | ₩3,467 | +6.15% | 1.6천 |
|---|
| 2026.09.11 | ₩3,654 | ₩3,654 | ₩3,614 | ₩3,614 | -1.10% | 600 |
|---|
| 2026.09.10 | ₩3,694 | ₩3,694 | ₩3,694 | ₩3,694 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩3,788 | ₩3,855 | ₩2,958 | ₩3,668 | -3.18% | 6.9천 |
|---|
| 2026.09.08 | ₩3,909 | ₩4,016 | ₩3,413 | ₩3,641 | -6.85% | 1.2만 |
|---|
| 2026.09.04 | ₩2,958 | ₩3,400 | ₩2,945 | ₩3,400 | +14.93% | 6천 |
|---|
| 2026.09.03 | ₩3,306 | ₩3,373 | ₩3,172 | ₩3,373 | +2.02% | 4.5천 |
|---|
| 2026.09.02 | ₩3,735 | ₩3,735 | ₩3,186 | ₩3,293 | -11.83% | 1.3만 |
|---|
| 2026.09.01 | ₩3,682 | ₩3,761 | ₩3,601 | ₩3,735 | +1.42% | 5.4천 |
|---|
| 2026.08.31 | ₩3,882 | ₩3,909 | ₩3,748 | ₩3,909 | +0.69% | 5.7천 |
|---|
| 2026.08.28 | ₩3,909 | ₩3,909 | ₩3,575 | ₩3,882 | -0.68% | 3.9천 |
|---|
| 2026.08.27 | ₩3,815 | ₩3,956 | ₩3,735 | ₩3,949 | +3.51% | 7.5천 |
|---|
| 2026.08.26 | ₩4,176 | ₩4,176 | ₩3,855 | ₩4,002 | -4.17% | 1.2만 |
|---|
| 2026.08.25 | ₩3,654 | ₩3,875 | ₩3,413 | ₩3,802 | +4.03% | 1.4만 |
|---|
| 2026.08.24 | ₩3,641 | ₩3,641 | ₩3,467 | ₩3,587 | -1.47% | 1.1만 |
|---|
| 2026.08.21 | ₩3,708 | ₩3,882 | ₩3,567 | ₩3,882 | +4.69% | 1.4만 |
|---|
| 2026.08.20 | ₩3,614 | ₩3,735 | ₩3,413 | ₩3,708 | +2.59% | 2.7만 |
|---|
| 2026.08.19 | ₩3,614 | ₩3,735 | ₩3,440 | ₩3,614 | 0.00% | 5.8만 |
|---|
| 2026.08.18 | ₩3,253 | ₩3,962 | ₩2,945 | ₩3,935 | +20.99% | 101.1만 |
|---|
| 2026.08.17 | ₩2,691 | ₩3,427 | ₩2,650 | ₩3,106 | +15.42% | 694.7만 |
|---|
| 2026.08.14 | ₩3,206 | ₩3,206 | ₩2,985 | ₩2,985 | -6.89% | 1.4천 |
|---|
| 2026.08.13 | ₩3,280 | ₩3,313 | ₩3,226 | ₩3,313 | +1.02% | 2.2천 |
|---|
| 2026.08.12 | ₩3,213 | ₩3,534 | ₩3,039 | ₩3,186 | -0.83% | 7.2천 |
|---|
| 2026.08.11 | ₩3,039 | ₩3,039 | ₩2,744 | ₩2,744 | -9.69% | 1.3천 |
|---|
| 2026.08.10 | ₩3,132 | ₩3,346 | ₩3,132 | ₩3,186 | +1.71% | 1.1천 |
|---|
| 2026.08.07 | ₩3,301 | ₩3,301 | ₩3,301 | ₩3,301 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩3,301 | ₩3,301 | ₩3,301 | ₩3,301 | 0.00% | 800 |
|---|
| 2026.08.05 | ₩3,280 | ₩3,280 | ₩3,280 | ₩3,280 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩3,273 | ₩3,280 | ₩3,273 | ₩3,280 | +0.20% | 1.8천 |
|---|
| 2026.08.03 | ₩2,757 | ₩3,681 | ₩2,757 | ₩3,152 | +14.32% | 1.8만 |
|---|
| 2026.07.31 | ₩2,704 | ₩2,824 | ₩2,691 | ₩2,717 | +0.50% | 3.3천 |
|---|
| 2026.07.30 | ₩2,691 | ₩2,691 | ₩2,691 | ₩2,691 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩2,691 | ₩2,691 | ₩2,691 | ₩2,691 | 0.00% | 800 |
|---|
| 2026.07.28 | ₩2,677 | ₩2,677 | ₩2,677 | ₩2,677 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩2,771 | ₩2,945 | ₩2,677 | ₩2,677 | -3.38% | 4.4천 |
|---|
| 2026.07.24 | ₩3,025 | ₩3,025 | ₩3,025 | ₩3,025 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩3,025 | ₩3,025 | ₩3,025 | ₩3,025 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩3,025 | ₩3,025 | ₩3,025 | ₩3,025 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩3,065 | ₩3,065 | ₩2,980 | ₩2,980 | -2.79% | 4.1천 |
|---|
| 2026.07.20 | ₩2,851 | ₩3,025 | ₩2,851 | ₩2,851 | 0.00% | 600 |
|---|
| 2026.07.17 | ₩2,784 | ₩2,851 | ₩2,771 | ₩2,851 | +2.40% | 7.7천 |
|---|
| 2026.07.16 | ₩3,079 | ₩3,079 | ₩3,079 | ₩3,079 | 0.00% | 1.4천 |
|---|
| 2026.07.15 | ₩3,179 | ₩3,179 | ₩3,079 | ₩3,079 | -3.16% | 500 |
|---|
| 2026.07.14 | ₩3,531 | ₩3,531 | ₩3,159 | ₩3,213 | -9.02% | 1.5천 |
|---|
| 2026.07.13 | ₩3,119 | ₩3,246 | ₩3,079 | ₩3,079 | -1.29% | 2.9천 |
|---|
| 2026.07.10 | ₩3,213 | ₩3,213 | ₩3,159 | ₩3,159 | -1.67% | 2.4천 |
|---|
| 2026.07.09 | ₩3,239 | ₩3,239 | ₩3,213 | ₩3,213 | -0.83% | 1.6천 |
|---|
| 2026.07.08 | ₩3,547 | ₩3,547 | ₩3,213 | ₩3,306 | -6.79% | 800 |
|---|
| 2026.07.07 | ₩3,413 | ₩3,413 | ₩3,367 | ₩3,387 | -0.78% | 1.8천 |
|---|
| 2026.07.06 | ₩3,413 | ₩3,413 | ₩3,413 | ₩3,413 | 0.00% | 1.4천 |
|---|
| 2026.07.02 | ₩3,520 | ₩3,654 | ₩3,427 | ₩3,427 | -2.66% | 4.9천 |
|---|
| 2026.07.01 | ₩3,587 | ₩3,855 | ₩3,427 | ₩3,533 | -1.53% | 2.9천 |
|---|
| 2026.06.30 | ₩3,541 | ₩3,648 | ₩3,427 | ₩3,427 | -3.21% | 1.1천 |
|---|
| 2026.06.29 | ₩3,480 | ₩3,480 | ₩3,480 | ₩3,480 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩3,520 | ₩3,520 | ₩3,480 | ₩3,480 | -1.14% | 1.9천 |
|---|
| 2026.06.25 | ₩3,520 | ₩3,520 | ₩3,427 | ₩3,427 | -2.66% | 4.2천 |
|---|
| 2026.06.24 | ₩3,534 | ₩3,694 | ₩3,507 | ₩3,694 | +4.55% | 1.6천 |
|---|
| 2026.06.23 | ₩3,507 | ₩3,547 | ₩3,507 | ₩3,547 | +1.15% | 5천 |
|---|
| 2026.06.22 | ₩3,641 | ₩3,641 | ₩3,641 | ₩3,641 | 0.00% | 900 |
|---|
| 2026.06.18 | ₩3,628 | ₩3,988 | ₩3,614 | ₩3,614 | -0.37% | 3천 |
|---|
| 2026.06.17 | ₩3,668 | ₩3,895 | ₩3,668 | ₩3,895 | +6.20% | 1.2천 |
|---|
| 2026.06.16 | ₩3,855 | ₩4,002 | ₩3,628 | ₩3,735 | -3.13% | 1만 |
|---|
| 2026.06.15 | ₩4,103 | ₩4,283 | ₩3,855 | ₩3,855 | -6.04% | 4.1천 |
|---|
| 2026.06.12 | ₩3,868 | ₩4,391 | ₩3,868 | ₩3,935 | +1.73% | 1만 |
|---|
| 2026.06.11 | ₩3,962 | ₩4,283 | ₩3,951 | ₩3,989 | +0.68% | 1만 |
|---|
| 2026.06.10 | ₩4,136 | ₩4,618 | ₩3,868 | ₩3,882 | -6.15% | 6.6만 |
|---|
| 2026.06.09 | ₩3,812 | ₩4,611 | ₩3,812 | ₩4,136 | +8.50% | 3만 |
|---|
| 2026.06.08 | ₩3,748 | ₩3,748 | ₩3,614 | ₩3,748 | 0.00% | 2.7천 |
|---|
| 2026.06.05 | ₩4,002 | ₩4,002 | ₩3,775 | ₩3,775 | -5.69% | 4.8천 |
|---|
| 2026.06.04 | ₩4,024 | ₩4,024 | ₩4,024 | ₩4,024 | 0.00% | 400 |
|---|
| 2026.06.03 | ₩4,096 | ₩4,096 | ₩4,096 | ₩4,096 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩4,324 | ₩4,324 | ₩3,949 | ₩4,096 | -5.26% | 1.8천 |
|---|
| 2026.06.01 | ₩3,989 | ₩4,176 | ₩3,777 | ₩4,176 | +4.70% | 7.5천 |
|---|
| 2026.05.29 | ₩4,417 | ₩4,417 | ₩3,949 | ₩4,096 | -7.27% | 2.5천 |
|---|
| 2026.05.28 | ₩4,324 | ₩4,404 | ₩4,162 | ₩4,230 | -2.17% | 2.7천 |
|---|
| 2026.05.27 | ₩4,243 | ₩4,350 | ₩4,243 | ₩4,350 | +2.52% | 1.9천 |
|---|
| 2026.05.26 | ₩4,163 | ₩4,672 | ₩4,163 | ₩4,672 | +12.22% | 1.3천 |
|---|
| 2026.05.22 | ₩4,283 | ₩4,685 | ₩4,150 | ₩4,470 | +4.34% | 3천 |
|---|
| 2026.05.21 | ₩4,725 | ₩5,194 | ₩4,618 | ₩4,618 | -2.27% | 1.1만 |
|---|
| 2026.05.20 | ₩5,020 | ₩5,020 | ₩5,006 | ₩5,020 | 0.00% | 5.8천 |
|---|
| 2026.05.19 | ₩5,301 | ₩5,301 | ₩5,006 | ₩5,006 | -5.56% | 2.4천 |
|---|
| 2026.05.18 | ₩5,475 | ₩5,622 | ₩5,116 | ₩5,306 | -3.08% | 6.4천 |
|---|
| 2026.05.15 | ₩5,421 | ₩6,412 | ₩5,234 | ₩5,635 | +3.95% | 1.7만 |
|---|
| 2026.05.14 | ₩5,354 | ₩5,448 | ₩5,301 | ₩5,301 | -1.00% | 2.4천 |
|---|
| 2026.05.13 | ₩4,899 | ₩6,278 | ₩4,886 | ₩5,274 | +7.65% | 3만 |
|---|
| 2026.05.12 | ₩5,087 | ₩5,743 | ₩4,565 | ₩4,872 | -4.21% | 1.8만 |
|---|
| 2026.05.11 | ₩4,565 | ₩5,689 | ₩4,109 | ₩5,087 | +11.44% | 1.5만 |
|---|
| 2026.05.08 | ₩4,150 | ₩5,194 | ₩4,150 | ₩4,819 | +16.13% | 4.3천 |
|---|
| 2026.05.07 | ₩4,698 | ₩5,582 | ₩4,391 | ₩4,391 | -6.55% | 1.3만 |
|---|
| 2026.05.06 | ₩3,962 | ₩5,354 | ₩3,842 | ₩4,551 | +14.86% | 1.6만 |
|---|
| 2026.05.05 | ₩3,962 | ₩3,962 | ₩3,922 | ₩3,922 | -1.01% | 3.8천 |
|---|
| 2026.05.04 | ₩4,217 | ₩4,230 | ₩3,949 | ₩4,230 | +0.32% | 3.7천 |
|---|
| 2026.05.01 | ₩4,832 | ₩5,140 | ₩4,217 | ₩4,217 | -12.74% | 7.1천 |
|---|
| 2026.04.30 | ₩5,120 | ₩5,120 | ₩4,672 | ₩4,939 | -3.53% | 1.7만 |
|---|
| 2026.04.29 | ₩4,217 | ₩4,230 | ₩4,150 | ₩4,203 | -0.32% | 1.8만 |
|---|
| 2026.04.28 | ₩4,130 | ₩4,752 | ₩4,016 | ₩4,190 | +1.46% | 1.2만 |
|---|
| 2026.04.27 | ₩3,828 | ₩4,150 | ₩3,828 | ₩4,150 | +8.39% | 3.6천 |
|---|
| 2026.04.24 | ₩3,815 | ₩3,864 | ₩3,815 | ₩3,864 | +1.30% | 1.1천 |
|---|
| 2026.04.23 | ₩3,901 | ₩3,901 | ₩3,815 | ₩3,815 | -2.20% | 600 |
|---|
| 2026.04.22 | ₩3,775 | ₩4,056 | ₩3,775 | ₩4,056 | +7.45% | 800 |
|---|
| 2026.04.21 | ₩4,073 | ₩4,073 | ₩4,073 | ₩4,073 | 0.00% | 400 |
|---|
| 2026.04.20 | ₩3,828 | ₩4,111 | ₩3,748 | ₩4,111 | +7.38% | 2.5천 |
|---|
| 2026.04.17 | ₩3,802 | ₩3,989 | ₩3,788 | ₩3,828 | +0.70% | 7.7천 |
|---|
| 2026.04.16 | ₩3,935 | ₩4,043 | ₩3,721 | ₩3,982 | +1.19% | 9.2천 |
|---|
| 2026.04.15 | ₩3,815 | ₩3,902 | ₩3,815 | ₩3,895 | +2.11% | 2.8천 |
|---|
| 2026.04.14 | ₩3,694 | ₩3,949 | ₩3,681 | ₩3,922 | +6.16% | 4.8천 |
|---|
| 2026.04.13 | ₩3,614 | ₩3,969 | ₩3,614 | ₩3,962 | +9.63% | 5.4천 |
|---|
| 2026.04.10 | ₩3,721 | ₩4,021 | ₩3,614 | ₩4,021 | +8.06% | 2천 |
|---|
| 2026.04.09 | ₩3,855 | ₩3,909 | ₩3,775 | ₩3,909 | +1.39% | 2.1천 |
|---|
| 2026.04.08 | ₩4,136 | ₩4,136 | ₩3,721 | ₩4,051 | -2.07% | 2.2만 |
|---|
| 2026.04.07 | ₩3,694 | ₩3,694 | ₩3,681 | ₩3,681 | -0.36% | 1.6천 |
|---|
| 2026.04.06 | ₩3,962 | ₩4,270 | ₩3,802 | ₩3,886 | -1.93% | 1.2만 |
|---|
| 2026.04.02 | ₩4,551 | ₩6,104 | ₩3,976 | ₩3,976 | -12.65% | 3.6만 |
|---|
| 2026.04.01 | ₩4,832 | ₩5,194 | ₩4,324 | ₩4,672 | -3.32% | 1.1만 |
|---|
| 2026.03.31 | ₩4,230 | ₩5,220 | ₩4,230 | ₩5,220 | +23.42% | 1.9만 |
|---|
| 2026.03.30 | ₩4,270 | ₩4,926 | ₩4,257 | ₩4,257 | -0.31% | 5.7천 |
|---|
| 2026.03.27 | ₩4,417 | ₩4,926 | ₩4,257 | ₩4,257 | -3.64% | 3.3천 |
|---|
| 2026.03.26 | ₩4,658 | ₩4,658 | ₩4,583 | ₩4,583 | -1.61% | 1.3천 |
|---|
| 2026.03.25 | ₩4,230 | ₩4,230 | ₩4,230 | ₩4,230 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩4,819 | ₩5,180 | ₩4,230 | ₩4,230 | -12.22% | 4.6천 |
|---|
| 2026.03.23 | ₩5,194 | ₩5,287 | ₩4,993 | ₩5,287 | +1.80% | 4.7천 |
|---|
| 2026.03.20 | ₩5,796 | ₩5,796 | ₩5,622 | ₩5,622 | -3.00% | 1.9천 |
|---|
| 2026.03.19 | ₩5,421 | ₩5,421 | ₩5,421 | ₩5,421 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩5,421 | ₩5,421 | ₩5,421 | ₩5,421 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩5,448 | ₩5,542 | ₩5,421 | ₩5,421 | -0.49% | 1.4천 |
|---|
| 2026.03.16 | ₩6,117 | ₩6,117 | ₩6,077 | ₩6,077 | -0.66% | 1.4천 |
|---|
| 2026.03.13 | ₩5,823 | ₩5,823 | ₩5,823 | ₩5,823 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩5,823 | ₩5,823 | ₩5,823 | ₩5,823 | 0.00% | 800 |
|---|
| 2026.03.11 | ₩6,157 | ₩6,171 | ₩5,836 | ₩5,836 | -5.22% | 5.5천 |
|---|
| 2026.03.10 | ₩6,425 | ₩6,425 | ₩6,425 | ₩6,425 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩6,532 | ₩6,546 | ₩6,425 | ₩6,425 | -1.64% | 1.3천 |
|---|
| 2026.03.06 | ₩6,104 | ₩6,224 | ₩6,050 | ₩6,224 | +1.97% | 3.5천 |
|---|
| 2026.03.05 | ₩6,385 | ₩6,385 | ₩6,385 | ₩6,385 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩6,412 | ₩6,412 | ₩6,037 | ₩6,385 | -0.42% | 1.9천 |
|---|
| 2026.03.03 | ₩5,635 | ₩6,251 | ₩5,635 | ₩6,088 | +8.03% | 7.5천 |
|---|
| 2026.03.02 | ₩5,769 | ₩5,783 | ₩5,635 | ₩5,635 | -2.32% | 2.3천 |
|---|
| 2026.02.27 | ₩5,836 | ₩5,836 | ₩5,836 | ₩5,836 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩5,863 | ₩6,184 | ₩5,836 | ₩5,836 | -0.46% | 1.3천 |
|---|
| 2026.02.25 | ₩6,037 | ₩6,131 | ₩5,973 | ₩6,131 | +1.55% | 1.5천 |
|---|
| 2026.02.24 | ₩5,823 | ₩5,823 | ₩5,783 | ₩5,783 | -0.69% | 1.1천 |
|---|
| 2026.02.23 | ₩6,037 | ₩6,377 | ₩5,769 | ₩5,823 | -3.55% | 5.1천 |
|---|
| 2026.02.20 | ₩6,091 | ₩6,091 | ₩5,702 | ₩6,037 | -0.88% | 3.2천 |
|---|
| 2026.02.19 | ₩5,876 | ₩6,318 | ₩5,635 | ₩6,318 | +7.52% | 2.7천 |
|---|
| 2026.02.18 | ₩6,291 | ₩7,550 | ₩6,224 | ₩6,505 | +3.40% | 3.4천 |
|---|
| 2026.02.17 | ₩5,689 | ₩5,823 | ₩5,635 | ₩5,823 | +2.35% | 2.9천 |
|---|
| 2026.02.13 | ₩5,783 | ₩6,238 | ₩5,783 | ₩6,050 | +4.63% | 1.8천 |
|---|
| 2026.02.12 | ₩6,024 | ₩6,452 | ₩6,024 | ₩6,291 | +4.44% | 9.3천 |
|---|
| 2026.02.11 | ₩5,983 | ₩6,505 | ₩5,983 | ₩6,037 | +0.89% | 6.6천 |
|---|
| 2026.02.10 | ₩5,850 | ₩6,532 | ₩5,850 | ₩5,890 | +0.69% | 8.6천 |
|---|
| 2026.02.09 | ₩5,716 | ₩6,291 | ₩5,635 | ₩5,676 | -0.70% | 6.3천 |
|---|
| 2026.02.06 | ₩6,091 | ₩6,198 | ₩5,635 | ₩6,198 | +1.76% | 5.1천 |
|---|
| 2026.02.05 | ₩5,903 | ₩6,157 | ₩5,783 | ₩6,104 | +3.40% | 6.6천 |
|---|
| 2026.02.04 | ₩6,840 | ₩6,994 | ₩5,555 | ₩6,524 | -4.62% | 4만 |
|---|
| 2026.02.03 | ₩6,492 | ₩7,440 | ₩6,492 | ₩7,349 | +13.20% | 1.2만 |
|---|
| 2026.02.02 | ₩7,509 | ₩7,511 | ₩6,251 | ₩6,251 | -16.76% | 1만 |
|---|
| 2026.01.30 | ₩7,496 | ₩7,496 | ₩7,496 | ₩7,496 | 0.00% | 700 |
|---|
| 2026.01.29 | ₩7,268 | ₩7,268 | ₩7,268 | ₩7,268 | 0.00% | 1천 |
|---|
| 2026.01.28 | ₩7,697 | ₩8,406 | ₩7,202 | ₩7,598 | -1.29% | 3.9천 |
|---|
| 2026.01.27 | ₩8,018 | ₩8,018 | ₩7,643 | ₩7,991 | -0.33% | 1.1만 |
|---|
| 2026.01.26 | ₩8,205 | ₩8,325 | ₩8,205 | ₩8,246 | +0.49% | 1.7천 |
|---|
| 2026.01.23 | ₩7,902 | ₩8,045 | ₩7,902 | ₩8,045 | +1.81% | 2.5천 |
|---|
| 2026.01.22 | ₩7,831 | ₩8,086 | ₩7,603 | ₩8,086 | +3.26% | 4.1천 |
|---|
| 2026.01.21 | ₩8,098 | ₩8,165 | ₩7,777 | ₩7,884 | -2.64% | 6.3천 |
|---|
| 2026.01.20 | ₩7,750 | ₩8,160 | ₩7,750 | ₩7,969 | +2.82% | 2.8천 |
|---|
| 2026.01.16 | ₩8,085 | ₩8,714 | ₩7,215 | ₩8,219 | +1.66% | 1.1만 |
|---|
| 2026.01.15 | ₩8,272 | ₩8,453 | ₩8,098 | ₩8,098 | -2.10% | 6.9천 |
|---|
| 2026.01.14 | ₩8,835 | ₩9,169 | ₩8,098 | ₩8,326 | -5.76% | 9.1천 |
|---|
| 2026.01.13 | ₩8,205 | ₩9,638 | ₩8,205 | ₩8,634 | +5.22% | 2만 |
|---|
| 2026.01.12 | ₩8,554 | ₩9,972 | ₩8,165 | ₩8,835 | +3.29% | 4만 |
|---|
| 2026.01.09 | ₩9,236 | ₩10,014 | ₩9,164 | ₩9,598 | +3.91% | 3.3천 |
|---|
| 2026.01.08 | ₩8,955 | ₩9,718 | ₩8,955 | ₩9,571 | +6.88% | 6.5천 |
|---|
| 2026.01.07 | ₩8,326 | ₩9,035 | ₩8,299 | ₩8,968 | +7.72% | 5.9천 |
|---|
| 2026.01.06 | ₩8,045 | ₩8,527 | ₩7,918 | ₩8,500 | +5.66% | 3.1천 |
|---|
| 2026.01.05 | ₩6,907 | ₩8,045 | ₩6,907 | ₩8,018 | +16.09% | 9천 |
|---|
| 2026.01.02 | ₩8,535 | ₩8,535 | ₩6,693 | ₩6,733 | -21.11% | 1.3만 |
|---|
| 2025.12.31 | ₩8,863 | ₩9,745 | ₩8,540 | ₩8,554 | -3.49% | 8.9천 |
|---|
| 2025.12.30 | ₩10,709 | ₩10,709 | ₩9,638 | ₩10,066 | -6.00% | 3.6천 |
|---|
| 2025.12.29 | ₩9,812 | ₩10,709 | ₩9,102 | ₩10,709 | +9.14% | 1.8만 |
|---|
| 2025.12.26 | ₩9,665 | ₩10,039 | ₩9,544 | ₩9,905 | +2.49% | 3.8천 |
|---|
| 2025.12.24 | ₩9,370 | ₩10,039 | ₩9,370 | ₩9,665 | +3.14% | 4.1천 |
|---|
| 2025.12.23 | ₩8,687 | ₩9,638 | ₩8,687 | ₩9,370 | +7.86% | 4.8천 |
|---|
| 2025.12.22 | ₩8,567 | ₩8,768 | ₩7,924 | ₩8,768 | +2.34% | 5.1천 |
|---|
| 2025.12.19 | ₩8,125 | ₩8,701 | ₩8,125 | ₩8,634 | +6.26% | 2.2천 |
|---|
| 2025.12.18 | ₩9,035 | ₩9,035 | ₩8,527 | ₩8,620 | -4.59% | 4천 |
|---|
| 2025.12.17 | ₩8,915 | ₩10,387 | ₩8,861 | ₩8,861 | -0.60% | 1.9만 |
|---|
| 2025.12.16 | ₩8,433 | ₩9,286 | ₩8,433 | ₩8,915 | +5.71% | 6.9천 |
|---|
| 2025.12.15 | ₩9,611 | ₩10,146 | ₩8,192 | ₩8,433 | -12.26% | 1.9만 |
|---|
| 2025.12.12 | ₩11,311 | ₩12,690 | ₩9,370 | ₩9,865 | -12.78% | 5.1만 |
|---|
| 2025.12.11 | ₩8,446 | ₩12,004 | ₩8,098 | ₩11,291 | +33.68% | 4.9만 |
|---|
| 2025.12.10 | ₩7,054 | ₩9,236 | ₩6,934 | ₩8,861 | +25.62% | 4.2만 |
|---|
| 2025.12.09 | ₩6,800 | ₩7,362 | ₩6,800 | ₩7,021 | +3.25% | 1.7만 |
|---|
| 2025.12.08 | ₩6,559 | ₩6,693 | ₩6,111 | ₩6,680 | +1.84% | 7.1천 |
|---|
| 2025.12.05 | ₩6,425 | ₩6,425 | ₩6,425 | ₩6,425 | 0.00% | 500 |
|---|
| 2025.12.04 | ₩6,010 | ₩6,037 | ₩6,010 | ₩6,037 | +0.45% | 4.5천 |
|---|
| 2025.12.03 | ₩6,319 | ₩6,319 | ₩5,823 | ₩6,010 | -4.89% | 5.2천 |
|---|
| 2025.12.02 | ₩6,358 | ₩6,358 | ₩6,117 | ₩6,117 | -3.79% | 1.6천 |
|---|
| 2025.12.01 | ₩6,452 | ₩6,559 | ₩5,903 | ₩6,104 | -5.39% | 1.1만 |
|---|
| 2025.11.28 | ₩6,599 | ₩6,613 | ₩6,425 | ₩6,512 | -1.32% | 6.2천 |
|---|
| 2025.11.26 | ₩5,823 | ₩6,305 | ₩5,823 | ₩6,305 | +8.28% | 800 |
|---|
| 2025.11.25 | ₩5,710 | ₩6,064 | ₩5,710 | ₩6,064 | +6.19% | 1.2천 |
|---|
| 2025.11.24 | ₩5,622 | ₩5,622 | ₩5,622 | ₩5,622 | 0.00% | 2.2천 |
|---|
| 2025.11.21 | ₩5,823 | ₩5,823 | ₩5,635 | ₩5,635 | -3.22% | 2.5천 |
|---|
| 2025.11.20 | ₩5,769 | ₩5,957 | ₩5,676 | ₩5,957 | +3.25% | 1.3천 |
|---|
| 2025.11.19 | ₩5,876 | ₩6,024 | ₩5,676 | ₩5,876 | 0.00% | 1.2만 |
|---|
| 2025.11.18 | ₩5,957 | ₩6,050 | ₩5,957 | ₩5,957 | 0.00% | 1.8천 |
|---|
| 2025.11.17 | ₩6,064 | ₩6,171 | ₩5,997 | ₩5,997 | -1.10% | 1.2만 |
|---|
| 2025.11.14 | ₩6,109 | ₩6,449 | ₩5,957 | ₩5,957 | -2.50% | 1.4만 |
|---|
| 2025.11.13 | ₩5,997 | ₩6,131 | ₩5,997 | ₩6,131 | +2.23% | 1.8천 |
|---|
| 2025.11.12 | ₩6,140 | ₩6,425 | ₩6,024 | ₩6,184 | +0.72% | 1.4만 |
|---|
| 2025.11.11 | ₩6,171 | ₩6,586 | ₩6,157 | ₩6,358 | +3.04% | 2.8천 |
|---|
| 2025.11.10 | ₩6,318 | ₩6,338 | ₩5,850 | ₩6,291 | -0.42% | 5천 |
|---|
| 2025.11.07 | ₩5,983 | ₩6,626 | ₩5,957 | ₩6,613 | +10.51% | 7.2천 |
|---|
| 2025.11.06 | ₩6,412 | ₩6,412 | ₩5,863 | ₩5,943 | -7.31% | 1만 |
|---|
| 2025.11.05 | ₩6,104 | ₩6,634 | ₩6,104 | ₩6,634 | +8.68% | 3.8천 |
|---|
| 2025.11.04 | ₩6,198 | ₩6,693 | ₩6,117 | ₩6,117 | -1.30% | 1.3만 |
|---|
| 2025.11.03 | ₩6,291 | ₩6,305 | ₩6,195 | ₩6,195 | -1.53% | 3.5천 |
|---|
| 2025.10.31 | ₩6,586 | ₩6,586 | ₩6,479 | ₩6,479 | -1.63% | 1.4천 |
|---|
| 2025.10.30 | ₩6,412 | ₩6,626 | ₩6,385 | ₩6,385 | -0.42% | 3.7천 |
|---|
| 2025.10.29 | ₩6,639 | ₩6,639 | ₩6,412 | ₩6,503 | -2.06% | 4.9천 |
|---|
| 2025.10.28 | ₩6,653 | ₩6,720 | ₩6,480 | ₩6,586 | -1.01% | 7.5천 |
|---|
| 2025.10.27 | ₩6,974 | ₩7,140 | ₩6,626 | ₩6,653 | -4.61% | 1만 |
|---|
| 2025.10.24 | ₩6,382 | ₩7,188 | ₩6,294 | ₩6,987 | +9.48% | 1.7만 |
|---|
| 2025.10.23 | ₩6,787 | ₩6,813 | ₩6,305 | ₩6,813 | +0.39% | 1.2만 |
|---|
| 2025.10.22 | ₩6,880 | ₩6,907 | ₩6,492 | ₩6,813 | -0.97% | 7.6천 |
|---|
| 2025.10.21 | ₩7,175 | ₩7,871 | ₩6,291 | ₩6,867 | -4.29% | 11.7만 |
|---|
| 2025.10.20 | ₩5,194 | ₩7,309 | ₩5,194 | ₩7,202 | +38.66% | 10.2만 |
|---|
| 2025.10.17 | ₩5,622 | ₩5,809 | ₩4,953 | ₩5,020 | -10.71% | 21.4만 |
|---|
| 2025.10.16 | ₩5,917 | ₩6,024 | ₩5,354 | ₩5,970 | +0.90% | 4.9만 |
|---|
| 2025.10.15 | ₩6,318 | ₩6,444 | ₩5,917 | ₩6,064 | -4.03% | 9.7천 |
|---|
| 2025.10.14 | ₩6,037 | ₩6,680 | ₩5,582 | ₩6,345 | +5.10% | 1.7만 |
|---|
| 2025.10.13 | ₩7,094 | ₩7,094 | ₩6,064 | ₩6,358 | -10.38% | 4.4만 |
|---|
| 2025.10.10 | ₩5,328 | ₩7,362 | ₩5,220 | ₩6,733 | +26.38% | 38.2만 |
|---|