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 | ₩3,728 | ₩3,728 | ₩3,687 | ₩3,687 | -1.08% | 1.5천 |
| 2026.10.08 | ₩3,929 | ₩3,933 | ₩3,661 | ₩3,674 | -6.48% | 8.1천 |
| 2026.10.07 | ₩3,406 | ₩4,130 | ₩3,406 | ₩3,654 | +7.28% | 2.3만 |
| 2026.10.06 | ₩3,218 | ₩3,218 | ₩3,218 | ₩3,218 | 0.00% | 1.9천 |
| 2026.10.05 | ₩3,567 | ₩3,674 | ₩3,486 | ₩3,486 | -2.26% | 3.1천 |
| 2026.10.02 | ₩3,687 | ₩3,687 | ₩3,567 | ₩3,567 | -3.27% | 400 |
| 2026.10.01 | ₩3,768 | ₩3,768 | ₩3,768 | ₩3,768 | 0.00% | 0 |
| 2026.09.30 | ₩3,768 | ₩3,768 | ₩3,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,768 |
| 0.00% |
| 700 |
| 2026.09.29 | ₩3,768 | ₩3,781 | ₩3,553 | ₩3,781 | +0.36% | 2.1천 |
|---|
| 2026.09.28 | ₩3,553 | ₩3,734 | ₩3,446 | ₩3,446 | -3.02% | 2.7천 |
|---|
| 2026.09.25 | ₩3,580 | ₩3,580 | ₩3,580 | ₩3,580 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩3,594 | ₩3,594 | ₩3,580 | ₩3,580 | -0.37% | 1.9천 |
|---|
| 2026.09.23 | ₩3,450 | ₩3,701 | ₩3,450 | ₩3,701 | +7.27% | 1천 |
|---|
| 2026.09.22 | ₩3,439 | ₩3,439 | ₩3,439 | ₩3,439 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩3,439 | ₩3,439 | ₩3,439 | ₩3,439 | 0.00% | 1.3천 |
|---|
| 2026.09.18 | ₩3,580 | ₩3,580 | ₩3,339 | ₩3,567 | -0.37% | 2.6천 |
|---|
| 2026.09.17 | ₩3,165 | ₩3,352 | ₩3,165 | ₩3,352 | +5.93% | 2천 |
|---|
| 2026.09.16 | ₩3,580 | ₩3,580 | ₩3,017 | ₩3,138 | -12.36% | 5.7천 |
|---|
| 2026.09.15 | ₩3,366 | ₩3,594 | ₩2,979 | ₩3,594 | +6.77% | 8.1천 |
|---|
| 2026.09.14 | ₩3,272 | ₩3,473 | ₩3,272 | ₩3,473 | +6.15% | 1.6천 |
|---|
| 2026.09.11 | ₩3,661 | ₩3,661 | ₩3,620 | ₩3,620 | -1.10% | 600 |
|---|
| 2026.09.10 | ₩3,701 | ₩3,701 | ₩3,701 | ₩3,701 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩3,795 | ₩3,862 | ₩2,963 | ₩3,674 | -3.18% | 6.9천 |
|---|
| 2026.09.08 | ₩3,915 | ₩4,023 | ₩3,419 | ₩3,647 | -6.85% | 1.2만 |
|---|
| 2026.09.04 | ₩2,963 | ₩3,406 | ₩2,950 | ₩3,406 | +14.93% | 6천 |
|---|
| 2026.09.03 | ₩3,312 | ₩3,379 | ₩3,178 | ₩3,379 | +2.02% | 4.5천 |
|---|
| 2026.09.02 | ₩3,741 | ₩3,741 | ₩3,191 | ₩3,299 | -11.83% | 1.3만 |
|---|
| 2026.09.01 | ₩3,689 | ₩3,768 | ₩3,607 | ₩3,741 | +1.42% | 5.4천 |
|---|
| 2026.08.31 | ₩3,889 | ₩3,915 | ₩3,755 | ₩3,915 | +0.69% | 5.7천 |
|---|
| 2026.08.28 | ₩3,915 | ₩3,915 | ₩3,582 | ₩3,889 | -0.68% | 3.9천 |
|---|
| 2026.08.27 | ₩3,822 | ₩3,962 | ₩3,741 | ₩3,956 | +3.51% | 7.5천 |
|---|
| 2026.08.26 | ₩4,184 | ₩4,184 | ₩3,862 | ₩4,009 | -4.17% | 1.2만 |
|---|
| 2026.08.25 | ₩3,661 | ₩3,882 | ₩3,419 | ₩3,808 | +4.03% | 1.4만 |
|---|
| 2026.08.24 | ₩3,647 | ₩3,647 | ₩3,473 | ₩3,594 | -1.47% | 1.1만 |
|---|
| 2026.08.21 | ₩3,714 | ₩3,889 | ₩3,573 | ₩3,889 | +4.69% | 1.4만 |
|---|
| 2026.08.20 | ₩3,620 | ₩3,741 | ₩3,419 | ₩3,714 | +2.59% | 2.7만 |
|---|
| 2026.08.19 | ₩3,620 | ₩3,741 | ₩3,446 | ₩3,620 | 0.00% | 5.8만 |
|---|
| 2026.08.18 | ₩3,258 | ₩3,969 | ₩2,950 | ₩3,942 | +20.99% | 101.1만 |
|---|
| 2026.08.17 | ₩2,695 | ₩3,433 | ₩2,655 | ₩3,111 | +15.42% | 694.7만 |
|---|
| 2026.08.14 | ₩3,211 | ₩3,211 | ₩2,990 | ₩2,990 | -6.89% | 1.4천 |
|---|
| 2026.08.13 | ₩3,285 | ₩3,319 | ₩3,232 | ₩3,319 | +1.02% | 2.2천 |
|---|
| 2026.08.12 | ₩3,218 | ₩3,540 | ₩3,044 | ₩3,191 | -0.83% | 7.2천 |
|---|
| 2026.08.11 | ₩3,044 | ₩3,044 | ₩2,749 | ₩2,749 | -9.69% | 1.3천 |
|---|
| 2026.08.10 | ₩3,138 | ₩3,352 | ₩3,138 | ₩3,191 | +1.71% | 1.1천 |
|---|
| 2026.08.07 | ₩3,307 | ₩3,307 | ₩3,307 | ₩3,307 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩3,307 | ₩3,307 | ₩3,307 | ₩3,307 | 0.00% | 800 |
|---|
| 2026.08.05 | ₩3,285 | ₩3,285 | ₩3,285 | ₩3,285 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩3,279 | ₩3,285 | ₩3,279 | ₩3,285 | +0.20% | 1.8천 |
|---|
| 2026.08.03 | ₩2,762 | ₩3,687 | ₩2,762 | ₩3,158 | +14.32% | 1.8만 |
|---|
| 2026.07.31 | ₩2,709 | ₩2,829 | ₩2,695 | ₩2,722 | +0.50% | 3.3천 |
|---|
| 2026.07.30 | ₩2,695 | ₩2,695 | ₩2,695 | ₩2,695 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩2,695 | ₩2,695 | ₩2,695 | ₩2,695 | 0.00% | 800 |
|---|
| 2026.07.28 | ₩2,682 | ₩2,682 | ₩2,682 | ₩2,682 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩2,776 | ₩2,950 | ₩2,682 | ₩2,682 | -3.38% | 4.4천 |
|---|
| 2026.07.24 | ₩3,030 | ₩3,030 | ₩3,030 | ₩3,030 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩3,030 | ₩3,030 | ₩3,030 | ₩3,030 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩3,030 | ₩3,030 | ₩3,030 | ₩3,030 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩3,071 | ₩3,071 | ₩2,985 | ₩2,985 | -2.79% | 4.1천 |
|---|
| 2026.07.20 | ₩2,856 | ₩3,030 | ₩2,856 | ₩2,856 | 0.00% | 600 |
|---|
| 2026.07.17 | ₩2,789 | ₩2,856 | ₩2,776 | ₩2,856 | +2.40% | 7.7천 |
|---|
| 2026.07.16 | ₩3,084 | ₩3,084 | ₩3,084 | ₩3,084 | 0.00% | 1.4천 |
|---|
| 2026.07.15 | ₩3,185 | ₩3,185 | ₩3,084 | ₩3,084 | -3.16% | 500 |
|---|
| 2026.07.14 | ₩3,537 | ₩3,537 | ₩3,165 | ₩3,218 | -9.02% | 1.5천 |
|---|
| 2026.07.13 | ₩3,124 | ₩3,252 | ₩3,084 | ₩3,084 | -1.29% | 2.9천 |
|---|
| 2026.07.10 | ₩3,218 | ₩3,218 | ₩3,165 | ₩3,165 | -1.67% | 2.4천 |
|---|
| 2026.07.09 | ₩3,245 | ₩3,245 | ₩3,218 | ₩3,218 | -0.83% | 1.6천 |
|---|
| 2026.07.08 | ₩3,553 | ₩3,553 | ₩3,218 | ₩3,312 | -6.79% | 800 |
|---|
| 2026.07.07 | ₩3,419 | ₩3,419 | ₩3,372 | ₩3,392 | -0.78% | 1.8천 |
|---|
| 2026.07.06 | ₩3,419 | ₩3,419 | ₩3,419 | ₩3,419 | 0.00% | 1.4천 |
|---|
| 2026.07.02 | ₩3,527 | ₩3,661 | ₩3,433 | ₩3,433 | -2.66% | 4.9천 |
|---|
| 2026.07.01 | ₩3,594 | ₩3,862 | ₩3,433 | ₩3,539 | -1.53% | 2.9천 |
|---|
| 2026.06.30 | ₩3,547 | ₩3,654 | ₩3,433 | ₩3,433 | -3.21% | 1.1천 |
|---|
| 2026.06.29 | ₩3,486 | ₩3,486 | ₩3,486 | ₩3,486 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩3,527 | ₩3,527 | ₩3,486 | ₩3,486 | -1.14% | 1.9천 |
|---|
| 2026.06.25 | ₩3,527 | ₩3,527 | ₩3,433 | ₩3,433 | -2.66% | 4.2천 |
|---|
| 2026.06.24 | ₩3,540 | ₩3,701 | ₩3,513 | ₩3,701 | +4.55% | 1.6천 |
|---|
| 2026.06.23 | ₩3,513 | ₩3,553 | ₩3,513 | ₩3,553 | +1.15% | 5천 |
|---|
| 2026.06.22 | ₩3,647 | ₩3,647 | ₩3,647 | ₩3,647 | 0.00% | 900 |
|---|
| 2026.06.18 | ₩3,634 | ₩3,995 | ₩3,620 | ₩3,620 | -0.37% | 3천 |
|---|
| 2026.06.17 | ₩3,674 | ₩3,902 | ₩3,674 | ₩3,902 | +6.20% | 1.2천 |
|---|
| 2026.06.16 | ₩3,862 | ₩4,009 | ₩3,634 | ₩3,741 | -3.13% | 1만 |
|---|
| 2026.06.15 | ₩4,110 | ₩4,291 | ₩3,862 | ₩3,862 | -6.04% | 4.1천 |
|---|
| 2026.06.12 | ₩3,875 | ₩4,398 | ₩3,875 | ₩3,942 | +1.73% | 1만 |
|---|
| 2026.06.11 | ₩3,969 | ₩4,291 | ₩3,958 | ₩3,996 | +0.68% | 1만 |
|---|
| 2026.06.10 | ₩4,143 | ₩4,626 | ₩3,875 | ₩3,889 | -6.15% | 6.6만 |
|---|
| 2026.06.09 | ₩3,819 | ₩4,619 | ₩3,819 | ₩4,143 | +8.50% | 3만 |
|---|
| 2026.06.08 | ₩3,755 | ₩3,755 | ₩3,620 | ₩3,755 | 0.00% | 2.7천 |
|---|
| 2026.06.05 | ₩4,009 | ₩4,009 | ₩3,781 | ₩3,781 | -5.69% | 4.8천 |
|---|
| 2026.06.04 | ₩4,031 | ₩4,031 | ₩4,031 | ₩4,031 | 0.00% | 400 |
|---|
| 2026.06.03 | ₩4,103 | ₩4,103 | ₩4,103 | ₩4,103 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩4,331 | ₩4,331 | ₩3,956 | ₩4,103 | -5.26% | 1.8천 |
|---|
| 2026.06.01 | ₩3,996 | ₩4,184 | ₩3,784 | ₩4,184 | +4.70% | 7.5천 |
|---|
| 2026.05.29 | ₩4,425 | ₩4,425 | ₩3,956 | ₩4,103 | -7.27% | 2.5천 |
|---|
| 2026.05.28 | ₩4,331 | ₩4,412 | ₩4,169 | ₩4,237 | -2.17% | 2.7천 |
|---|
| 2026.05.27 | ₩4,251 | ₩4,358 | ₩4,251 | ₩4,358 | +2.52% | 1.9천 |
|---|
| 2026.05.26 | ₩4,170 | ₩4,680 | ₩4,170 | ₩4,680 | +12.22% | 1.3천 |
|---|
| 2026.05.22 | ₩4,291 | ₩4,693 | ₩4,157 | ₩4,477 | +4.34% | 3천 |
|---|
| 2026.05.21 | ₩4,733 | ₩5,203 | ₩4,626 | ₩4,626 | -2.27% | 1.1만 |
|---|
| 2026.05.20 | ₩5,028 | ₩5,028 | ₩5,015 | ₩5,028 | 0.00% | 5.8천 |
|---|
| 2026.05.19 | ₩5,310 | ₩5,310 | ₩5,015 | ₩5,015 | -5.56% | 2.4천 |
|---|
| 2026.05.18 | ₩5,484 | ₩5,632 | ₩5,125 | ₩5,315 | -3.08% | 6.4천 |
|---|
| 2026.05.15 | ₩5,431 | ₩6,423 | ₩5,243 | ₩5,645 | +3.95% | 1.7만 |
|---|
| 2026.05.14 | ₩5,364 | ₩5,457 | ₩5,310 | ₩5,310 | -1.00% | 2.4천 |
|---|
| 2026.05.13 | ₩4,908 | ₩6,289 | ₩4,894 | ₩5,283 | +7.65% | 3만 |
|---|
| 2026.05.12 | ₩5,095 | ₩5,752 | ₩4,572 | ₩4,881 | -4.21% | 1.8만 |
|---|
| 2026.05.11 | ₩4,572 | ₩5,699 | ₩4,117 | ₩5,095 | +11.44% | 1.5만 |
|---|
| 2026.05.08 | ₩4,157 | ₩5,203 | ₩4,157 | ₩4,827 | +16.13% | 4.3천 |
|---|
| 2026.05.07 | ₩4,707 | ₩5,592 | ₩4,398 | ₩4,398 | -6.55% | 1.3만 |
|---|
| 2026.05.06 | ₩3,969 | ₩5,364 | ₩3,848 | ₩4,559 | +14.86% | 1.6만 |
|---|
| 2026.05.05 | ₩3,969 | ₩3,969 | ₩3,929 | ₩3,929 | -1.01% | 3.8천 |
|---|
| 2026.05.04 | ₩4,224 | ₩4,237 | ₩3,956 | ₩4,237 | +0.32% | 3.7천 |
|---|
| 2026.05.01 | ₩4,841 | ₩5,149 | ₩4,224 | ₩4,224 | -12.74% | 7.1천 |
|---|
| 2026.04.30 | ₩5,129 | ₩5,129 | ₩4,680 | ₩4,948 | -3.53% | 1.7만 |
|---|
| 2026.04.29 | ₩4,224 | ₩4,237 | ₩4,157 | ₩4,210 | -0.32% | 1.8만 |
|---|
| 2026.04.28 | ₩4,137 | ₩4,760 | ₩4,023 | ₩4,197 | +1.46% | 1.2만 |
|---|
| 2026.04.27 | ₩3,835 | ₩4,157 | ₩3,835 | ₩4,157 | +8.39% | 3.6천 |
|---|
| 2026.04.24 | ₩3,822 | ₩3,871 | ₩3,822 | ₩3,871 | +1.30% | 1.1천 |
|---|
| 2026.04.23 | ₩3,907 | ₩3,907 | ₩3,822 | ₩3,822 | -2.20% | 600 |
|---|
| 2026.04.22 | ₩3,781 | ₩4,063 | ₩3,781 | ₩4,063 | +7.45% | 800 |
|---|
| 2026.04.21 | ₩4,080 | ₩4,080 | ₩4,080 | ₩4,080 | 0.00% | 400 |
|---|
| 2026.04.20 | ₩3,835 | ₩4,118 | ₩3,755 | ₩4,118 | +7.38% | 2.5천 |
|---|
| 2026.04.17 | ₩3,808 | ₩3,996 | ₩3,795 | ₩3,835 | +0.70% | 7.7천 |
|---|
| 2026.04.16 | ₩3,942 | ₩4,050 | ₩3,728 | ₩3,989 | +1.19% | 9.2천 |
|---|
| 2026.04.15 | ₩3,822 | ₩3,909 | ₩3,822 | ₩3,902 | +2.11% | 2.8천 |
|---|
| 2026.04.14 | ₩3,701 | ₩3,956 | ₩3,687 | ₩3,929 | +6.16% | 4.8천 |
|---|
| 2026.04.13 | ₩3,620 | ₩3,976 | ₩3,620 | ₩3,969 | +9.63% | 5.4천 |
|---|
| 2026.04.10 | ₩3,728 | ₩4,028 | ₩3,620 | ₩4,028 | +8.06% | 2천 |
|---|
| 2026.04.09 | ₩3,862 | ₩3,915 | ₩3,781 | ₩3,915 | +1.39% | 2.1천 |
|---|
| 2026.04.08 | ₩4,143 | ₩4,143 | ₩3,728 | ₩4,058 | -2.07% | 2.2만 |
|---|
| 2026.04.07 | ₩3,701 | ₩3,701 | ₩3,687 | ₩3,687 | -0.36% | 1.6천 |
|---|
| 2026.04.06 | ₩3,969 | ₩4,277 | ₩3,808 | ₩3,893 | -1.93% | 1.2만 |
|---|
| 2026.04.02 | ₩4,559 | ₩6,115 | ₩3,982 | ₩3,982 | -12.65% | 3.6만 |
|---|
| 2026.04.01 | ₩4,841 | ₩5,203 | ₩4,331 | ₩4,680 | -3.32% | 1.1만 |
|---|
| 2026.03.31 | ₩4,237 | ₩5,230 | ₩4,237 | ₩5,230 | +23.42% | 1.9만 |
|---|
| 2026.03.30 | ₩4,277 | ₩4,935 | ₩4,264 | ₩4,264 | -0.31% | 5.7천 |
|---|
| 2026.03.27 | ₩4,425 | ₩4,935 | ₩4,264 | ₩4,264 | -3.64% | 3.3천 |
|---|
| 2026.03.26 | ₩4,666 | ₩4,666 | ₩4,591 | ₩4,591 | -1.61% | 1.3천 |
|---|
| 2026.03.25 | ₩4,237 | ₩4,237 | ₩4,237 | ₩4,237 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩4,827 | ₩5,189 | ₩4,237 | ₩4,237 | -12.22% | 4.6천 |
|---|
| 2026.03.23 | ₩5,203 | ₩5,297 | ₩5,002 | ₩5,297 | +1.80% | 4.7천 |
|---|
| 2026.03.20 | ₩5,806 | ₩5,806 | ₩5,632 | ₩5,632 | -3.00% | 1.9천 |
|---|
| 2026.03.19 | ₩5,431 | ₩5,431 | ₩5,431 | ₩5,431 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩5,431 | ₩5,431 | ₩5,431 | ₩5,431 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩5,457 | ₩5,551 | ₩5,431 | ₩5,431 | -0.49% | 1.4천 |
|---|
| 2026.03.16 | ₩6,128 | ₩6,128 | ₩6,088 | ₩6,088 | -0.66% | 1.4천 |
|---|
| 2026.03.13 | ₩5,833 | ₩5,833 | ₩5,833 | ₩5,833 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩5,833 | ₩5,833 | ₩5,833 | ₩5,833 | 0.00% | 800 |
|---|
| 2026.03.11 | ₩6,168 | ₩6,182 | ₩5,846 | ₩5,846 | -5.22% | 5.5천 |
|---|
| 2026.03.10 | ₩6,436 | ₩6,436 | ₩6,436 | ₩6,436 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩6,544 | ₩6,557 | ₩6,436 | ₩6,436 | -1.64% | 1.3천 |
|---|
| 2026.03.06 | ₩6,115 | ₩6,235 | ₩6,061 | ₩6,235 | +1.97% | 3.5천 |
|---|
| 2026.03.05 | ₩6,396 | ₩6,396 | ₩6,396 | ₩6,396 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩6,423 | ₩6,423 | ₩6,047 | ₩6,396 | -0.42% | 1.9천 |
|---|
| 2026.03.03 | ₩5,645 | ₩6,262 | ₩5,645 | ₩6,098 | +8.03% | 7.5천 |
|---|
| 2026.03.02 | ₩5,779 | ₩5,793 | ₩5,645 | ₩5,645 | -2.32% | 2.3천 |
|---|
| 2026.02.27 | ₩5,846 | ₩5,846 | ₩5,846 | ₩5,846 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩5,873 | ₩6,195 | ₩5,846 | ₩5,846 | -0.46% | 1.3천 |
|---|
| 2026.02.25 | ₩6,047 | ₩6,141 | ₩5,983 | ₩6,141 | +1.55% | 1.5천 |
|---|
| 2026.02.24 | ₩5,833 | ₩5,833 | ₩5,793 | ₩5,793 | -0.69% | 1.1천 |
|---|
| 2026.02.23 | ₩6,047 | ₩6,388 | ₩5,779 | ₩5,833 | -3.55% | 5.1천 |
|---|
| 2026.02.20 | ₩6,101 | ₩6,101 | ₩5,712 | ₩6,047 | -0.88% | 3.2천 |
|---|
| 2026.02.19 | ₩5,887 | ₩6,329 | ₩5,645 | ₩6,329 | +7.52% | 2.7천 |
|---|
| 2026.02.18 | ₩6,302 | ₩7,563 | ₩6,235 | ₩6,517 | +3.40% | 3.4천 |
|---|
| 2026.02.17 | ₩5,699 | ₩5,833 | ₩5,645 | ₩5,833 | +2.35% | 2.9천 |
|---|
| 2026.02.13 | ₩5,793 | ₩6,249 | ₩5,793 | ₩6,061 | +4.63% | 1.8천 |
|---|
| 2026.02.12 | ₩6,034 | ₩6,463 | ₩6,034 | ₩6,302 | +4.44% | 9.3천 |
|---|
| 2026.02.11 | ₩5,994 | ₩6,517 | ₩5,994 | ₩6,047 | +0.89% | 6.6천 |
|---|
| 2026.02.10 | ₩5,860 | ₩6,544 | ₩5,860 | ₩5,900 | +0.69% | 8.6천 |
|---|
| 2026.02.09 | ₩5,726 | ₩6,302 | ₩5,645 | ₩5,685 | -0.70% | 6.3천 |
|---|
| 2026.02.06 | ₩6,101 | ₩6,208 | ₩5,645 | ₩6,208 | +1.76% | 5.1천 |
|---|
| 2026.02.05 | ₩5,913 | ₩6,168 | ₩5,793 | ₩6,115 | +3.40% | 6.6천 |
|---|
| 2026.02.04 | ₩6,852 | ₩7,006 | ₩5,565 | ₩6,536 | -4.62% | 4만 |
|---|
| 2026.02.03 | ₩6,503 | ₩7,453 | ₩6,503 | ₩7,362 | +13.20% | 1.2만 |
|---|
| 2026.02.02 | ₩7,522 | ₩7,524 | ₩6,262 | ₩6,262 | -16.76% | 1만 |
|---|
| 2026.01.30 | ₩7,509 | ₩7,509 | ₩7,509 | ₩7,509 | 0.00% | 700 |
|---|
| 2026.01.29 | ₩7,281 | ₩7,281 | ₩7,281 | ₩7,281 | 0.00% | 1천 |
|---|
| 2026.01.28 | ₩7,710 | ₩8,421 | ₩7,214 | ₩7,611 | -1.29% | 3.9천 |
|---|
| 2026.01.27 | ₩8,032 | ₩8,032 | ₩7,657 | ₩8,005 | -0.33% | 1.1만 |
|---|
| 2026.01.26 | ₩8,220 | ₩8,339 | ₩8,220 | ₩8,260 | +0.49% | 1.7천 |
|---|
| 2026.01.23 | ₩7,915 | ₩8,059 | ₩7,915 | ₩8,059 | +1.81% | 2.5천 |
|---|
| 2026.01.22 | ₩7,844 | ₩8,100 | ₩7,616 | ₩8,100 | +3.26% | 4.1천 |
|---|
| 2026.01.21 | ₩8,112 | ₩8,179 | ₩7,791 | ₩7,898 | -2.64% | 6.3천 |
|---|
| 2026.01.20 | ₩7,764 | ₩8,174 | ₩7,764 | ₩7,982 | +2.82% | 2.8천 |
|---|
| 2026.01.16 | ₩8,099 | ₩8,729 | ₩7,227 | ₩8,233 | +1.66% | 1.1만 |
|---|
| 2026.01.15 | ₩8,287 | ₩8,468 | ₩8,112 | ₩8,112 | -2.10% | 6.9천 |
|---|
| 2026.01.14 | ₩8,850 | ₩9,185 | ₩8,112 | ₩8,340 | -5.76% | 9.1천 |
|---|
| 2026.01.13 | ₩8,220 | ₩9,654 | ₩8,220 | ₩8,649 | +5.22% | 2만 |
|---|
| 2026.01.12 | ₩8,568 | ₩9,990 | ₩8,179 | ₩8,850 | +3.29% | 4만 |
|---|
| 2026.01.09 | ₩9,252 | ₩10,031 | ₩9,180 | ₩9,614 | +3.91% | 3.3천 |
|---|
| 2026.01.08 | ₩8,971 | ₩9,735 | ₩8,971 | ₩9,587 | +6.88% | 6.5천 |
|---|
| 2026.01.07 | ₩8,340 | ₩9,051 | ₩8,314 | ₩8,984 | +7.72% | 5.9천 |
|---|
| 2026.01.06 | ₩8,059 | ₩8,542 | ₩7,931 | ₩8,515 | +5.66% | 3.1천 |
|---|
| 2026.01.05 | ₩6,919 | ₩8,059 | ₩6,919 | ₩8,032 | +16.09% | 9천 |
|---|
| 2026.01.02 | ₩8,550 | ₩8,550 | ₩6,705 | ₩6,745 | -21.11% | 1.3만 |
|---|
| 2025.12.31 | ₩8,878 | ₩9,762 | ₩8,555 | ₩8,568 | -3.49% | 8.9천 |
|---|
| 2025.12.30 | ₩10,727 | ₩10,727 | ₩9,654 | ₩10,084 | -6.00% | 3.6천 |
|---|
| 2025.12.29 | ₩9,829 | ₩10,727 | ₩9,118 | ₩10,727 | +9.14% | 1.8만 |
|---|
| 2025.12.26 | ₩9,681 | ₩10,057 | ₩9,561 | ₩9,923 | +2.49% | 3.8천 |
|---|
| 2025.12.24 | ₩9,386 | ₩10,057 | ₩9,386 | ₩9,681 | +3.14% | 4.1천 |
|---|
| 2025.12.23 | ₩8,702 | ₩9,654 | ₩8,702 | ₩9,386 | +7.86% | 4.8천 |
|---|
| 2025.12.22 | ₩8,582 | ₩8,783 | ₩7,938 | ₩8,783 | +2.34% | 5.1천 |
|---|
| 2025.12.19 | ₩8,139 | ₩8,716 | ₩8,139 | ₩8,649 | +6.26% | 2.2천 |
|---|
| 2025.12.18 | ₩9,051 | ₩9,051 | ₩8,542 | ₩8,635 | -4.59% | 4천 |
|---|
| 2025.12.17 | ₩8,930 | ₩10,405 | ₩8,877 | ₩8,877 | -0.60% | 1.9만 |
|---|
| 2025.12.16 | ₩8,448 | ₩9,302 | ₩8,448 | ₩8,930 | +5.71% | 6.9천 |
|---|
| 2025.12.15 | ₩9,628 | ₩10,164 | ₩8,206 | ₩8,448 | -12.26% | 1.9만 |
|---|
| 2025.12.12 | ₩11,331 | ₩12,712 | ₩9,386 | ₩9,882 | -12.78% | 5.1만 |
|---|
| 2025.12.11 | ₩8,461 | ₩12,025 | ₩8,112 | ₩11,310 | +33.68% | 4.9만 |
|---|
| 2025.12.10 | ₩7,067 | ₩9,252 | ₩6,946 | ₩8,877 | +25.62% | 4.2만 |
|---|
| 2025.12.09 | ₩6,812 | ₩7,375 | ₩6,812 | ₩7,033 | +3.25% | 1.7만 |
|---|
| 2025.12.08 | ₩6,570 | ₩6,705 | ₩6,121 | ₩6,691 | +1.84% | 7.1천 |
|---|
| 2025.12.05 | ₩6,436 | ₩6,436 | ₩6,436 | ₩6,436 | 0.00% | 500 |
|---|
| 2025.12.04 | ₩6,021 | ₩6,047 | ₩6,021 | ₩6,047 | +0.45% | 4.5천 |
|---|
| 2025.12.03 | ₩6,330 | ₩6,330 | ₩5,833 | ₩6,021 | -4.89% | 5.2천 |
|---|
| 2025.12.02 | ₩6,369 | ₩6,369 | ₩6,128 | ₩6,128 | -3.79% | 1.6천 |
|---|
| 2025.12.01 | ₩6,463 | ₩6,570 | ₩5,913 | ₩6,115 | -5.39% | 1.1만 |
|---|
| 2025.11.28 | ₩6,611 | ₩6,624 | ₩6,436 | ₩6,523 | -1.32% | 6.2천 |
|---|
| 2025.11.26 | ₩5,833 | ₩6,316 | ₩5,833 | ₩6,316 | +8.28% | 800 |
|---|
| 2025.11.25 | ₩5,720 | ₩6,074 | ₩5,720 | ₩6,074 | +6.19% | 1.2천 |
|---|
| 2025.11.24 | ₩5,632 | ₩5,632 | ₩5,632 | ₩5,632 | 0.00% | 2.2천 |
|---|
| 2025.11.21 | ₩5,833 | ₩5,833 | ₩5,645 | ₩5,645 | -3.22% | 2.5천 |
|---|
| 2025.11.20 | ₩5,779 | ₩5,967 | ₩5,685 | ₩5,967 | +3.25% | 1.3천 |
|---|
| 2025.11.19 | ₩5,887 | ₩6,034 | ₩5,685 | ₩5,887 | 0.00% | 1.2만 |
|---|
| 2025.11.18 | ₩5,967 | ₩6,061 | ₩5,967 | ₩5,967 | 0.00% | 1.8천 |
|---|
| 2025.11.17 | ₩6,074 | ₩6,182 | ₩6,007 | ₩6,007 | -1.10% | 1.2만 |
|---|
| 2025.11.14 | ₩6,120 | ₩6,460 | ₩5,967 | ₩5,967 | -2.50% | 1.4만 |
|---|
| 2025.11.13 | ₩6,007 | ₩6,141 | ₩6,007 | ₩6,141 | +2.23% | 1.8천 |
|---|
| 2025.11.12 | ₩6,151 | ₩6,436 | ₩6,034 | ₩6,195 | +0.72% | 1.4만 |
|---|
| 2025.11.11 | ₩6,182 | ₩6,597 | ₩6,168 | ₩6,369 | +3.04% | 2.8천 |
|---|
| 2025.11.10 | ₩6,329 | ₩6,349 | ₩5,860 | ₩6,302 | -0.42% | 5천 |
|---|
| 2025.11.07 | ₩5,994 | ₩6,637 | ₩5,967 | ₩6,624 | +10.51% | 7.2천 |
|---|
| 2025.11.06 | ₩6,423 | ₩6,423 | ₩5,873 | ₩5,954 | -7.31% | 1만 |
|---|
| 2025.11.05 | ₩6,115 | ₩6,646 | ₩6,115 | ₩6,646 | +8.68% | 3.8천 |
|---|
| 2025.11.04 | ₩6,208 | ₩6,705 | ₩6,128 | ₩6,128 | -1.30% | 1.3만 |
|---|
| 2025.11.03 | ₩6,302 | ₩6,316 | ₩6,206 | ₩6,206 | -1.53% | 3.5천 |
|---|
| 2025.10.31 | ₩6,597 | ₩6,597 | ₩6,490 | ₩6,490 | -1.63% | 1.4천 |
|---|
| 2025.10.30 | ₩6,423 | ₩6,637 | ₩6,396 | ₩6,396 | -0.42% | 3.7천 |
|---|
| 2025.10.29 | ₩6,651 | ₩6,651 | ₩6,423 | ₩6,514 | -2.06% | 4.9천 |
|---|
| 2025.10.28 | ₩6,664 | ₩6,731 | ₩6,491 | ₩6,597 | -1.01% | 7.5천 |
|---|
| 2025.10.27 | ₩6,986 | ₩7,152 | ₩6,637 | ₩6,664 | -4.61% | 1만 |
|---|
| 2025.10.24 | ₩6,393 | ₩7,201 | ₩6,305 | ₩6,999 | +9.48% | 1.7만 |
|---|
| 2025.10.23 | ₩6,798 | ₩6,825 | ₩6,316 | ₩6,825 | +0.39% | 1.2만 |
|---|
| 2025.10.22 | ₩6,892 | ₩6,919 | ₩6,503 | ₩6,825 | -0.97% | 7.6천 |
|---|
| 2025.10.21 | ₩7,187 | ₩7,884 | ₩6,302 | ₩6,879 | -4.29% | 11.7만 |
|---|
| 2025.10.20 | ₩5,203 | ₩7,321 | ₩5,203 | ₩7,214 | +38.66% | 10.2만 |
|---|
| 2025.10.17 | ₩5,632 | ₩5,820 | ₩4,961 | ₩5,028 | -10.71% | 21.4만 |
|---|
| 2025.10.16 | ₩5,927 | ₩6,034 | ₩5,364 | ₩5,980 | +0.90% | 4.9만 |
|---|
| 2025.10.15 | ₩6,329 | ₩6,455 | ₩5,927 | ₩6,074 | -4.03% | 9.7천 |
|---|
| 2025.10.14 | ₩6,047 | ₩6,691 | ₩5,592 | ₩6,356 | +5.10% | 1.7만 |
|---|
| 2025.10.13 | ₩7,107 | ₩7,107 | ₩6,074 | ₩6,369 | -10.38% | 4.4만 |
|---|
| 2025.10.10 | ₩5,337 | ₩7,375 | ₩5,230 | ₩6,745 | +26.38% | 38.2만 |
|---|