시장 데이터를 불러오는 중
전체 종목
Qfin Holdings, Inc. - American Depositary Shares 과거 주가
Qfin Holdings, Inc. - American Depositary Shares · QFIN · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Qfin Holdings, Inc. - American Depositary Shares · QFIN · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,193 | ₩8,406 | ₩8,193 | ₩8,286 | +1.14% | 210.4만 |
| 2026.10.08 | ₩8,179 | ₩8,340 | ₩7,925 | ₩8,146 | -0.41% | 221만 |
| 2026.10.07 | ₩8,447 | ₩8,513 | ₩8,193 | ₩8,259 | -2.22% | 177.5만 |
| 2026.10.06 | ₩8,781 | ₩8,801 | ₩8,460 | ₩8,513 | -3.04% | 224.4만 |
| 2026.10.05 | ₩8,714 | ₩9,195 | ₩8,680 | ₩8,761 | +0.54% | 318.8만 |
| 2026.10.02 | ₩8,714 | ₩8,754 | ₩8,346 | ₩8,634 | -0.92% | 265만 |
| 2026.10.01 | ₩8,941 | ₩8,974 | ₩8,567 | ₩8,640 | -3.36% | 220.6만 |
| 2026.09.30 | ₩9,128 | ₩9,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,948 |
| ₩8,954 |
| -1.90% |
| 204.6만 |
| 2026.09.29 | ₩9,382 | ₩9,382 | ₩8,988 | ₩9,035 | -3.70% | 256.3만 |
|---|
| 2026.09.28 | ₩9,663 | ₩9,783 | ₩9,395 | ₩9,422 | -2.49% | 157.6만 |
|---|
| 2026.09.25 | ₩9,943 | ₩10,048 | ₩9,730 | ₩9,756 | -1.88% | 145.5만 |
|---|
| 2026.09.24 | ₩10,131 | ₩10,181 | ₩9,943 | ₩9,997 | -1.32% | 327.7만 |
|---|
| 2026.09.23 | ₩10,425 | ₩10,478 | ₩10,157 | ₩10,171 | -2.44% | 176.1만 |
|---|
| 2026.09.22 | ₩10,745 | ₩10,825 | ₩10,291 | ₩10,518 | -2.11% | 226.9만 |
|---|
| 2026.09.21 | ₩10,852 | ₩10,852 | ₩10,505 | ₩10,598 | -2.34% | 176.4만 |
|---|
| 2026.09.18 | ₩11,079 | ₩11,157 | ₩10,792 | ₩10,812 | -2.41% | 342만 |
|---|
| 2026.09.17 | ₩11,026 | ₩11,146 | ₩10,819 | ₩11,079 | +0.48% | 102.9만 |
|---|
| 2026.09.16 | ₩10,759 | ₩11,022 | ₩10,692 | ₩10,932 | +1.61% | 149.6만 |
|---|
| 2026.09.15 | ₩11,186 | ₩11,253 | ₩10,705 | ₩10,759 | -3.82% | 299.8만 |
|---|
| 2026.09.14 | ₩11,293 | ₩11,487 | ₩11,293 | ₩11,320 | +0.24% | 86.9만 |
|---|
| 2026.09.11 | ₩11,360 | ₩11,547 | ₩11,293 | ₩11,320 | -0.35% | 114.9만 |
|---|
| 2026.09.10 | ₩11,293 | ₩11,561 | ₩11,240 | ₩11,320 | +0.24% | 141만 |
|---|
| 2026.09.09 | ₩11,200 | ₩11,541 | ₩11,200 | ₩11,494 | +2.63% | 193.4만 |
|---|
| 2026.09.08 | ₩11,988 | ₩12,082 | ₩11,721 | ₩11,814 | -1.45% | 239.5만 |
|---|
| 2026.09.04 | ₩11,627 | ₩12,249 | ₩11,627 | ₩12,109 | +4.14% | 187.3만 |
|---|
| 2026.09.03 | ₩11,547 | ₩11,873 | ₩11,300 | ₩11,654 | +0.93% | 225.6만 |
|---|
| 2026.09.02 | ₩11,200 | ₩11,534 | ₩11,160 | ₩11,427 | +2.03% | 199.6만 |
|---|
| 2026.09.01 | ₩11,561 | ₩11,627 | ₩11,166 | ₩11,200 | -3.12% | 294.7만 |
|---|
| 2026.08.31 | ₩11,627 | ₩11,881 | ₩11,507 | ₩11,574 | -0.46% | 296.6만 |
|---|
| 2026.08.28 | ₩12,229 | ₩12,249 | ₩11,654 | ₩11,761 | -3.83% | 388.9만 |
|---|
| 2026.08.27 | ₩12,590 | ₩12,590 | ₩11,748 | ₩12,256 | -2.65% | 485만 |
|---|
| 2026.08.26 | ₩13,044 | ₩14,020 | ₩12,309 | ₩12,496 | -4.20% | 1128.3만 |
|---|
| 2026.08.25 | ₩14,822 | ₩15,436 | ₩14,594 | ₩15,410 | +3.97% | 976.8만 |
|---|
| 2026.08.24 | ₩15,303 | ₩15,476 | ₩14,501 | ₩14,688 | -4.02% | 454.8만 |
|---|
| 2026.08.21 | ₩15,637 | ₩15,637 | ₩15,283 | ₩15,470 | -1.07% | 143.6만 |
|---|
| 2026.08.20 | ₩15,757 | ₩15,904 | ₩15,035 | ₩15,303 | -2.88% | 264.8만 |
|---|
| 2026.08.19 | ₩15,971 | ₩16,158 | ₩15,664 | ₩15,757 | -1.34% | 244.6만 |
|---|
| 2026.08.18 | ₩15,984 | ₩16,252 | ₩15,840 | ₩16,118 | +0.84% | 122.4만 |
|---|
| 2026.08.17 | ₩16,506 | ₩16,544 | ₩15,931 | ₩15,958 | -3.32% | 112.8만 |
|---|
| 2026.08.14 | ₩16,666 | ₩16,746 | ₩16,171 | ₩16,399 | -1.60% | 162.6만 |
|---|
| 2026.08.13 | ₩16,753 | ₩16,893 | ₩16,492 | ₩16,693 | -0.36% | 130.4만 |
|---|
| 2026.08.12 | ₩17,094 | ₩17,107 | ₩16,318 | ₩16,800 | -1.72% | 195.3만 |
|---|
| 2026.08.11 | ₩17,107 | ₩17,374 | ₩16,866 | ₩17,107 | 0.00% | 107.9만 |
|---|
| 2026.08.10 | ₩17,655 | ₩17,695 | ₩17,053 | ₩17,414 | -1.36% | 166만 |
|---|
| 2026.08.07 | ₩17,625 | ₩17,815 | ₩17,307 | ₩17,695 | +0.39% | 97.1만 |
|---|
| 2026.08.06 | ₩17,481 | ₩17,561 | ₩17,107 | ₩17,401 | -0.46% | 104.4만 |
|---|
| 2026.08.05 | ₩18,163 | ₩18,176 | ₩17,535 | ₩17,561 | -3.31% | 68.7만 |
|---|
| 2026.08.04 | ₩18,524 | ₩18,590 | ₩17,882 | ₩18,123 | -2.16% | 96.2만 |
|---|
| 2026.08.03 | ₩18,631 | ₩18,791 | ₩18,136 | ₩18,524 | -0.57% | 93.3만 |
|---|
| 2026.07.31 | ₩18,470 | ₩18,644 | ₩18,223 | ₩18,550 | +0.43% | 109.4만 |
|---|
| 2026.07.30 | ₩18,390 | ₩18,590 | ₩18,123 | ₩18,510 | +0.65% | 70.6만 |
|---|
| 2026.07.29 | ₩18,350 | ₩18,697 | ₩18,256 | ₩18,390 | +0.22% | 96.3만 |
|---|
| 2026.07.28 | ₩17,748 | ₩18,256 | ₩17,615 | ₩18,216 | +2.64% | 104.7만 |
|---|
| 2026.07.27 | ₩17,708 | ₩18,203 | ₩17,454 | ₩18,123 | +2.34% | 92.2만 |
|---|
| 2026.07.24 | ₩17,521 | ₩17,782 | ₩16,987 | ₩17,628 | +0.61% | 103.9만 |
|---|
| 2026.07.23 | ₩17,454 | ₩17,695 | ₩17,287 | ₩17,548 | +0.54% | 53.5만 |
|---|
| 2026.07.22 | ₩17,521 | ₩17,655 | ₩17,421 | ₩17,615 | +0.53% | 51.5만 |
|---|
| 2026.07.21 | ₩17,468 | ₩18,016 | ₩17,441 | ₩17,708 | +1.38% | 80.1만 |
|---|
| 2026.07.20 | ₩17,307 | ₩17,755 | ₩17,174 | ₩17,468 | +0.93% | 63.2만 |
|---|
| 2026.07.17 | ₩16,773 | ₩17,361 | ₩16,599 | ₩17,013 | +1.43% | 122.1만 |
|---|
| 2026.07.16 | ₩17,495 | ₩17,708 | ₩17,160 | ₩17,174 | -1.83% | 109.1만 |
|---|
| 2026.07.15 | ₩16,666 | ₩17,348 | ₩16,599 | ₩17,241 | +3.45% | 146.5만 |
|---|
| 2026.07.14 | ₩17,107 | ₩17,174 | ₩16,265 | ₩16,399 | -4.14% | 218.3만 |
|---|
| 2026.07.13 | ₩17,748 | ₩18,176 | ₩16,913 | ₩17,107 | -3.61% | 154.5만 |
|---|
| 2026.07.10 | ₩19,887 | ₩19,940 | ₩17,628 | ₩17,642 | -11.29% | 328.9만 |
|---|
| 2026.07.09 | ₩19,740 | ₩20,147 | ₩19,526 | ₩19,887 | +0.74% | 110.6만 |
|---|
| 2026.07.08 | ₩19,753 | ₩19,914 | ₩19,199 | ₩19,713 | -0.20% | 126.8만 |
|---|
| 2026.07.07 | ₩20,154 | ₩20,715 | ₩19,326 | ₩19,392 | -3.78% | 105.7만 |
|---|
| 2026.07.06 | ₩20,702 | ₩20,956 | ₩19,603 | ₩20,408 | -1.42% | 198.9만 |
|---|
| 2026.07.02 | ₩21,718 | ₩21,965 | ₩20,381 | ₩20,662 | -4.86% | 181.4만 |
|---|
| 2026.07.01 | ₩21,156 | ₩22,112 | ₩21,130 | ₩21,878 | +3.41% | 94.1만 |
|---|
| 2026.06.30 | ₩20,849 | ₩21,210 | ₩20,435 | ₩21,130 | +1.35% | 119.8만 |
|---|
| 2026.06.29 | ₩21,330 | ₩21,718 | ₩20,675 | ₩20,929 | -1.88% | 95.5만 |
|---|
| 2026.06.26 | ₩19,980 | ₩21,384 | ₩19,807 | ₩21,130 | +5.75% | 114만 |
|---|
| 2026.06.25 | ₩20,234 | ₩20,568 | ₩19,902 | ₩20,061 | -0.86% | 94.2만 |
|---|
| 2026.06.24 | ₩20,221 | ₩20,609 | ₩19,780 | ₩20,288 | +0.33% | 126.5만 |
|---|
| 2026.06.23 | ₩20,234 | ₩20,649 | ₩19,994 | ₩20,221 | -0.07% | 89만 |
|---|
| 2026.06.22 | ₩20,074 | ₩20,675 | ₩19,733 | ₩20,234 | +0.80% | 107.9만 |
|---|
| 2026.06.18 | ₩20,101 | ₩20,776 | ₩19,980 | ₩20,328 | +1.13% | 172.7만 |
|---|
| 2026.06.17 | ₩20,221 | ₩20,662 | ₩20,007 | ₩20,087 | -0.66% | 87.7만 |
|---|
| 2026.06.16 | ₩20,796 | ₩20,976 | ₩20,127 | ₩20,141 | -3.15% | 97.4만 |
|---|
| 2026.06.15 | ₩21,036 | ₩21,557 | ₩20,756 | ₩20,836 | -0.95% | 157.1만 |
|---|
| 2026.06.12 | ₩20,181 | ₩20,849 | ₩20,000 | ₩20,582 | +1.99% | 288.7만 |
|---|
| 2026.06.11 | ₩19,820 | ₩20,141 | ₩19,379 | ₩20,047 | +1.15% | 148.8만 |
|---|
| 2026.06.10 | ₩19,138 | ₩20,114 | ₩18,991 | ₩19,820 | +3.56% | 188만 |
|---|
| 2026.06.09 | ₩19,539 | ₩19,579 | ₩18,610 | ₩19,031 | -2.60% | 169.5만 |
|---|
| 2026.06.08 | ₩19,432 | ₩19,452 | ₩18,884 | ₩19,072 | -1.86% | 177.4만 |
|---|
| 2026.06.05 | ₩20,488 | ₩20,649 | ₩19,018 | ₩19,419 | -5.22% | 148.1만 |
|---|
| 2026.06.04 | ₩20,462 | ₩20,662 | ₩20,027 | ₩20,435 | -0.13% | 150.4만 |
|---|
| 2026.06.03 | ₩21,838 | ₩21,838 | ₩20,167 | ₩20,314 | -6.98% | 119.1만 |
|---|
| 2026.06.02 | ₩22,934 | ₩22,994 | ₩21,905 | ₩22,132 | -3.50% | 249.5만 |
|---|
| 2026.06.01 | ₩21,544 | ₩23,054 | ₩21,410 | ₩22,600 | +4.90% | 373.5만 |
|---|
| 2026.05.29 | ₩20,502 | ₩21,798 | ₩20,141 | ₩21,491 | +4.82% | 231만 |
|---|
| 2026.05.28 | ₩20,916 | ₩21,009 | ₩19,753 | ₩20,542 | -1.79% | 219.8만 |
|---|
| 2026.05.27 | ₩18,577 | ₩22,012 | ₩18,550 | ₩21,036 | +13.24% | 735.5만 |
|---|
| 2026.05.26 | ₩15,891 | ₩16,973 | ₩15,891 | ₩16,826 | +5.89% | 226.8만 |
|---|
| 2026.05.22 | ₩15,938 | ₩15,944 | ₩15,116 | ₩15,570 | -2.31% | 314.3만 |
|---|
| 2026.05.21 | ₩16,773 | ₩16,800 | ₩16,191 | ₩16,519 | -1.51% | 104.4만 |
|---|
| 2026.05.20 | ₩17,027 | ₩17,094 | ₩16,706 | ₩16,786 | -1.41% | 99.2만 |
|---|
| 2026.05.19 | ₩17,174 | ₩17,321 | ₩16,906 | ₩17,040 | -0.78% | 75.5만 |
|---|
| 2026.05.18 | ₩16,960 | ₩17,241 | ₩16,900 | ₩16,933 | -0.16% | 110.4만 |
|---|
| 2026.05.15 | ₩17,294 | ₩17,468 | ₩17,027 | ₩17,094 | -1.16% | 110.3만 |
|---|
| 2026.05.14 | ₩18,443 | ₩18,443 | ₩17,454 | ₩17,508 | -5.07% | 166.3만 |
|---|
| 2026.05.13 | ₩17,548 | ₩18,711 | ₩17,441 | ₩18,671 | +6.40% | 230.9만 |
|---|
| 2026.05.12 | ₩17,508 | ₩17,775 | ₩17,374 | ₩17,548 | +0.23% | 94.2만 |
|---|
| 2026.05.11 | ₩17,695 | ₩17,936 | ₩17,548 | ₩17,615 | -0.45% | 100.5만 |
|---|
| 2026.05.08 | ₩17,695 | ₩17,913 | ₩17,468 | ₩17,575 | -0.68% | 64.9만 |
|---|
| 2026.05.07 | ₩18,550 | ₩18,644 | ₩17,642 | ₩17,655 | -4.83% | 121.1만 |
|---|
| 2026.05.06 | ₩18,002 | ₩18,457 | ₩17,909 | ₩18,377 | +2.08% | 88.6만 |
|---|
| 2026.05.05 | ₩17,882 | ₩18,056 | ₩17,642 | ₩17,715 | -0.93% | 72.7만 |
|---|
| 2026.05.04 | ₩17,962 | ₩18,223 | ₩17,789 | ₩17,882 | -0.45% | 77.9만 |
|---|
| 2026.05.01 | ₩17,642 | ₩17,982 | ₩17,441 | ₩17,895 | +1.44% | 62.5만 |
|---|
| 2026.04.30 | ₩16,866 | ₩17,481 | ₩16,813 | ₩17,481 | +3.65% | 64.1만 |
|---|
| 2026.04.29 | ₩17,294 | ₩17,488 | ₩16,853 | ₩16,866 | -2.47% | 95.5만 |
|---|
| 2026.04.28 | ₩17,655 | ₩17,682 | ₩17,234 | ₩17,334 | -1.82% | 68.2만 |
|---|
| 2026.04.27 | ₩17,388 | ₩17,922 | ₩17,374 | ₩17,775 | +2.23% | 100.7만 |
|---|
| 2026.04.24 | ₩17,207 | ₩17,428 | ₩16,746 | ₩17,388 | +1.05% | 180.8만 |
|---|
| 2026.04.23 | ₩17,615 | ₩17,655 | ₩16,840 | ₩17,040 | -3.26% | 108.4만 |
|---|
| 2026.04.22 | ₩17,548 | ₩17,882 | ₩17,441 | ₩17,735 | +1.07% | 73.4만 |
|---|
| 2026.04.21 | ₩18,737 | ₩19,165 | ₩18,443 | ₩18,510 | -1.21% | 113.2만 |
|---|
| 2026.04.20 | ₩18,764 | ₩19,045 | ₩18,457 | ₩18,724 | -0.21% | 160.3만 |
|---|
| 2026.04.17 | ₩18,898 | ₩19,285 | ₩18,711 | ₩18,884 | -0.07% | 151.6만 |
|---|
| 2026.04.16 | ₩19,112 | ₩19,219 | ₩18,463 | ₩18,550 | -2.94% | 144만 |
|---|
| 2026.04.15 | ₩18,911 | ₩19,305 | ₩18,864 | ₩19,058 | +0.78% | 87.3만 |
|---|
| 2026.04.14 | ₩18,430 | ₩19,072 | ₩18,363 | ₩18,697 | +1.45% | 91.7만 |
|---|
| 2026.04.13 | ₩17,989 | ₩18,337 | ₩17,655 | ₩18,270 | +1.56% | 63.1만 |
|---|
| 2026.04.10 | ₩18,403 | ₩18,564 | ₩17,120 | ₩18,149 | -1.38% | 127.9만 |
|---|
| 2026.04.09 | ₩17,936 | ₩18,470 | ₩17,708 | ₩18,377 | +2.46% | 134.1만 |
|---|
| 2026.04.08 | ₩17,895 | ₩18,377 | ₩17,789 | ₩18,056 | +0.90% | 130.8만 |
|---|
| 2026.04.07 | ₩17,535 | ₩17,575 | ₩16,873 | ₩16,987 | -3.12% | 102.4만 |
|---|
| 2026.04.06 | ₩17,294 | ₩17,702 | ₩17,281 | ₩17,535 | +1.39% | 132.7만 |
|---|
| 2026.04.02 | ₩17,094 | ₩17,674 | ₩16,973 | ₩17,361 | +1.56% | 88.6만 |
|---|
| 2026.04.01 | ₩17,441 | ₩17,775 | ₩17,047 | ₩17,348 | -0.54% | 137.1만 |
|---|
| 2026.03.31 | ₩16,920 | ₩17,301 | ₩16,786 | ₩17,254 | +1.97% | 119만 |
|---|
| 2026.03.30 | ₩16,906 | ₩16,973 | ₩16,425 | ₩16,519 | -2.29% | 128.6만 |
|---|
| 2026.03.27 | ₩17,107 | ₩17,655 | ₩16,840 | ₩17,067 | -0.23% | 117.6만 |
|---|
| 2026.03.26 | ₩17,374 | ₩17,521 | ₩16,933 | ₩17,187 | -1.08% | 145.2만 |
|---|
| 2026.03.25 | ₩17,882 | ₩18,323 | ₩17,388 | ₩17,535 | -1.94% | 113.2만 |
|---|
| 2026.03.24 | ₩18,002 | ₩18,270 | ₩17,561 | ₩17,561 | -2.45% | 78.4만 |
|---|
| 2026.03.23 | ₩17,895 | ₩18,296 | ₩17,575 | ₩18,069 | +0.97% | 161.7만 |
|---|
| 2026.03.20 | ₩17,454 | ₩18,069 | ₩17,147 | ₩17,762 | +1.76% | 345.8만 |
|---|
| 2026.03.19 | ₩17,621 | ₩17,815 | ₩16,947 | ₩17,454 | -0.95% | 257.4만 |
|---|
| 2026.03.18 | ₩18,510 | ₩19,553 | ₩17,655 | ₩17,655 | -4.62% | 374.2만 |
|---|
| 2026.03.17 | ₩19,165 | ₩19,352 | ₩18,677 | ₩19,285 | +0.63% | 164만 |
|---|
| 2026.03.16 | ₩18,711 | ₩18,818 | ₩18,470 | ₩18,617 | -0.50% | 96.4만 |
|---|
| 2026.03.13 | ₩18,564 | ₩18,925 | ₩18,457 | ₩18,497 | -0.36% | 86.4만 |
|---|
| 2026.03.12 | ₩18,898 | ₩19,229 | ₩18,510 | ₩18,564 | -1.77% | 88.2만 |
|---|
| 2026.03.11 | ₩19,379 | ₩19,432 | ₩18,590 | ₩19,018 | -1.86% | 171.4만 |
|---|
| 2026.03.10 | ₩19,606 | ₩19,980 | ₩19,112 | ₩19,446 | -0.82% | 119.3만 |
|---|
| 2026.03.09 | ₩19,379 | ₩19,713 | ₩19,045 | ₩19,526 | +0.76% | 131.4만 |
|---|
| 2026.03.06 | ₩19,513 | ₩19,967 | ₩19,513 | ₩19,673 | +0.82% | 107.9만 |
|---|
| 2026.03.05 | ₩20,047 | ₩20,221 | ₩19,499 | ₩19,673 | -1.87% | 106.5만 |
|---|
| 2026.03.04 | ₩19,740 | ₩20,254 | ₩19,646 | ₩20,127 | +1.96% | 116.9만 |
|---|
| 2026.03.03 | ₩20,194 | ₩20,194 | ₩19,152 | ₩19,446 | -3.71% | 121.3만 |
|---|
| 2026.03.02 | ₩19,018 | ₩20,662 | ₩18,764 | ₩20,568 | +8.15% | 217.5만 |
|---|
| 2026.02.27 | ₩19,833 | ₩19,833 | ₩19,178 | ₩19,459 | -1.89% | 1230.5만 |
|---|
| 2026.02.26 | ₩19,419 | ₩19,980 | ₩19,192 | ₩19,914 | +2.55% | 109만 |
|---|
| 2026.02.25 | ₩19,887 | ₩19,954 | ₩19,272 | ₩19,499 | -1.95% | 127.7만 |
|---|
| 2026.02.24 | ₩19,299 | ₩19,847 | ₩19,285 | ₩19,686 | +2.01% | 168.8만 |
|---|
| 2026.02.23 | ₩19,753 | ₩19,887 | ₩19,085 | ₩19,459 | -1.49% | 144.9만 |
|---|
| 2026.02.20 | ₩20,007 | ₩20,328 | ₩19,660 | ₩19,967 | -0.20% | 161.6만 |
|---|
| 2026.02.19 | ₩20,448 | ₩20,515 | ₩19,994 | ₩20,181 | -1.31% | 88.2만 |
|---|
| 2026.02.18 | ₩21,063 | ₩21,090 | ₩20,234 | ₩20,475 | -2.79% | 93.5만 |
|---|
| 2026.02.17 | ₩20,662 | ₩21,505 | ₩20,248 | ₩21,023 | +1.75% | 127.6만 |
|---|
| 2026.02.13 | ₩20,849 | ₩21,190 | ₩20,662 | ₩20,782 | -0.32% | 114.5만 |
|---|
| 2026.02.12 | ₩21,090 | ₩21,384 | ₩20,301 | ₩20,876 | -1.01% | 114.1만 |
|---|
| 2026.02.11 | ₩21,785 | ₩22,266 | ₩20,969 | ₩21,090 | -3.19% | 172.2만 |
|---|
| 2026.02.10 | ₩22,319 | ₩22,453 | ₩21,972 | ₩22,092 | -1.02% | 156.1만 |
|---|
| 2026.02.09 | ₩21,451 | ₩22,827 | ₩21,384 | ₩21,838 | +1.81% | 179.6만 |
|---|
| 2026.02.06 | ₩20,655 | ₩21,611 | ₩20,328 | ₩21,491 | +4.04% | 204.9만 |
|---|
| 2026.02.05 | ₩20,261 | ₩20,495 | ₩19,833 | ₩20,101 | -0.79% | 116.4만 |
|---|
| 2026.02.04 | ₩20,141 | ₩20,462 | ₩19,767 | ₩20,314 | +0.86% | 168.9만 |
|---|
| 2026.02.03 | ₩20,582 | ₩20,822 | ₩19,827 | ₩20,141 | -2.14% | 158.9만 |
|---|
| 2026.02.02 | ₩20,675 | ₩21,183 | ₩20,441 | ₩20,756 | +0.39% | 104.3만 |
|---|
| 2026.01.30 | ₩21,317 | ₩21,571 | ₩20,715 | ₩20,782 | -2.51% | 103.2만 |
|---|
| 2026.01.29 | ₩21,745 | ₩21,932 | ₩20,967 | ₩21,250 | -2.27% | 134.8만 |
|---|
| 2026.01.28 | ₩21,451 | ₩21,745 | ₩21,318 | ₩21,477 | +0.12% | 116.3만 |
|---|
| 2026.01.27 | ₩21,758 | ₩22,239 | ₩21,357 | ₩21,384 | -1.72% | 123.5만 |
|---|
| 2026.01.26 | ₩21,825 | ₩22,246 | ₩21,791 | ₩21,918 | +0.43% | 86.6만 |
|---|
| 2026.01.23 | ₩22,513 | ₩22,584 | ₩21,811 | ₩21,945 | -2.52% | 146.2만 |
|---|
| 2026.01.22 | ₩21,771 | ₩22,640 | ₩21,704 | ₩22,493 | +3.31% | 127.8만 |
|---|
| 2026.01.21 | ₩22,266 | ₩22,333 | ₩21,651 | ₩21,771 | -2.22% | 176.7만 |
|---|
| 2026.01.20 | ₩22,373 | ₩22,894 | ₩22,039 | ₩22,119 | -1.14% | 138.6만 |
|---|
| 2026.01.16 | ₩22,480 | ₩22,613 | ₩22,226 | ₩22,399 | -0.36% | 125.7만 |
|---|
| 2026.01.15 | ₩22,613 | ₩22,814 | ₩22,333 | ₩22,573 | -0.18% | 111만 |
|---|
| 2026.01.14 | ₩22,907 | ₩22,954 | ₩22,413 | ₩22,613 | -1.28% | 121.2만 |
|---|
| 2026.01.13 | ₩23,134 | ₩23,428 | ₩22,751 | ₩23,108 | -0.12% | 141.9만 |
|---|
| 2026.01.12 | ₩23,201 | ₩24,123 | ₩23,048 | ₩23,241 | +0.17% | 174만 |
|---|
| 2026.01.09 | ₩24,284 | ₩24,297 | ₩22,987 | ₩23,388 | -3.69% | 213.7만 |
|---|
| 2026.01.08 | ₩24,324 | ₩24,925 | ₩24,150 | ₩24,244 | -0.33% | 127.3만 |
|---|
| 2026.01.07 | ₩25,460 | ₩25,567 | ₩24,551 | ₩24,618 | -3.31% | 184.8만 |
|---|
| 2026.01.06 | ₩26,275 | ₩26,422 | ₩25,380 | ₩25,447 | -3.15% | 128.8만 |
|---|
| 2026.01.05 | ₩25,553 | ₩26,436 | ₩25,153 | ₩26,008 | +1.78% | 140.7만 |
|---|
| 2026.01.02 | ₩26,436 | ₩27,090 | ₩25,233 | ₩25,460 | -3.69% | 135.9만 |
|---|
| 2025.12.31 | ₩25,941 | ₩26,329 | ₩25,620 | ₩25,754 | -0.72% | 116.5만 |
|---|
| 2025.12.30 | ₩25,995 | ₩27,124 | ₩25,901 | ₩26,155 | +0.62% | 141만 |
|---|
| 2025.12.29 | ₩26,248 | ₩26,248 | ₩25,126 | ₩26,035 | -0.81% | 237.3만 |
|---|
| 2025.12.26 | ₩26,315 | ₩26,863 | ₩25,848 | ₩26,730 | +1.57% | 103.8만 |
|---|
| 2025.12.24 | ₩25,928 | ₩26,716 | ₩25,727 | ₩26,462 | +2.06% | 106.5만 |
|---|
| 2025.12.23 | ₩26,035 | ₩26,603 | ₩25,794 | ₩26,369 | +1.28% | 156.5만 |
|---|
| 2025.12.22 | ₩25,513 | ₩26,790 | ₩25,513 | ₩25,995 | +1.89% | 181.6만 |
|---|
| 2025.12.19 | ₩25,393 | ₩26,101 | ₩25,193 | ₩25,380 | -0.05% | 276.5만 |
|---|
| 2025.12.18 | ₩25,527 | ₩25,647 | ₩24,999 | ₩25,366 | -0.63% | 261.9만 |
|---|
| 2025.12.17 | ₩25,754 | ₩26,395 | ₩25,219 | ₩25,246 | -1.97% | 154.5만 |
|---|
| 2025.12.16 | ₩25,580 | ₩25,640 | ₩25,126 | ₩25,527 | -0.21% | 204만 |
|---|
| 2025.12.15 | ₩26,476 | ₩26,596 | ₩25,640 | ₩25,674 | -3.03% | 185만 |
|---|
| 2025.12.12 | ₩26,248 | ₩26,596 | ₩25,941 | ₩26,476 | +0.87% | 244.4만 |
|---|
| 2025.12.11 | ₩26,115 | ₩26,242 | ₩25,567 | ₩25,941 | -0.67% | 246.5만 |
|---|
| 2025.12.10 | ₩25,687 | ₩26,623 | ₩25,567 | ₩26,235 | +2.13% | 193.6만 |
|---|
| 2025.12.09 | ₩25,647 | ₩25,894 | ₩25,166 | ₩25,741 | +0.36% | 199.8만 |
|---|
| 2025.12.08 | ₩26,061 | ₩26,489 | ₩25,594 | ₩25,781 | -1.08% | 243.7만 |
|---|
| 2025.12.05 | ₩25,727 | ₩26,583 | ₩25,424 | ₩26,155 | +1.66% | 301.4만 |
|---|
| 2025.12.04 | ₩25,473 | ₩25,861 | ₩24,939 | ₩25,046 | -1.68% | 211.6만 |
|---|
| 2025.12.03 | ₩25,954 | ₩26,235 | ₩24,792 | ₩25,366 | -2.27% | 216.9만 |
|---|
| 2025.12.02 | ₩26,382 | ₩26,649 | ₩25,741 | ₩26,182 | -0.76% | 198.5만 |
|---|
| 2025.12.01 | ₩25,995 | ₩26,604 | ₩25,634 | ₩26,382 | +1.49% | 189.9만 |
|---|
| 2025.11.28 | ₩26,569 | ₩26,569 | ₩25,741 | ₩26,101 | -1.76% | 127.3만 |
|---|
| 2025.11.26 | ₩26,035 | ₩26,890 | ₩25,928 | ₩26,369 | +1.28% | 286.1만 |
|---|
| 2025.11.25 | ₩25,741 | ₩26,877 | ₩25,460 | ₩26,035 | +1.14% | 274.6만 |
|---|
| 2025.11.24 | ₩24,458 | ₩25,059 | ₩24,204 | ₩24,270 | -0.77% | 177.5만 |
|---|
| 2025.11.21 | ₩24,284 | ₩24,591 | ₩23,535 | ₩24,190 | -0.39% | 310.3만 |
|---|
| 2025.11.20 | ₩25,460 | ₩25,995 | ₩24,070 | ₩24,284 | -4.62% | 282.6만 |
|---|
| 2025.11.19 | ₩26,061 | ₩26,957 | ₩24,939 | ₩25,701 | -1.38% | 483.6만 |
|---|
| 2025.11.18 | ₩29,309 | ₩30,579 | ₩29,309 | ₩29,964 | +2.23% | 224만 |
|---|
| 2025.11.17 | ₩30,071 | ₩30,271 | ₩29,509 | ₩29,683 | -1.29% | 124.8만 |
|---|
| 2025.11.14 | ₩30,525 | ₩30,873 | ₩29,616 | ₩29,991 | -1.75% | 243.5만 |
|---|
| 2025.11.13 | ₩31,220 | ₩31,755 | ₩30,826 | ₩31,127 | -0.30% | 132.9만 |
|---|
| 2025.11.12 | ₩31,594 | ₩31,795 | ₩30,739 | ₩31,060 | -1.69% | 98.3만 |
|---|
| 2025.11.11 | ₩30,686 | ₩31,648 | ₩30,632 | ₩31,447 | +2.48% | 119.8만 |
|---|
| 2025.11.10 | ₩30,659 | ₩31,140 | ₩29,964 | ₩30,579 | -0.26% | 121.9만 |
|---|
| 2025.11.07 | ₩30,071 | ₩30,071 | ₩28,855 | ₩29,777 | -0.98% | 126.3만 |
|---|
| 2025.11.06 | ₩30,084 | ₩30,659 | ₩29,523 | ₩30,178 | +0.31% | 123.9만 |
|---|
| 2025.11.05 | ₩29,563 | ₩30,138 | ₩29,149 | ₩30,004 | +1.49% | 102.9만 |
|---|
| 2025.11.04 | ₩30,044 | ₩30,425 | ₩28,226 | ₩29,656 | -1.29% | 243.5만 |
|---|
| 2025.11.03 | ₩31,795 | ₩32,142 | ₩30,004 | ₩31,447 | -1.09% | 240.1만 |
|---|
| 2025.10.31 | ₩30,940 | ₩33,452 | ₩29,957 | ₩32,276 | +4.32% | 550.1만 |
|---|
| 2025.10.30 | ₩28,273 | ₩29,306 | ₩27,625 | ₩28,454 | +0.64% | 288만 |
|---|
| 2025.10.29 | ₩28,734 | ₩28,734 | ₩27,839 | ₩28,186 | -1.91% | 280.6만 |
|---|
| 2025.10.28 | ₩31,447 | ₩31,594 | ₩27,331 | ₩28,601 | -9.05% | 823.1만 |
|---|
| 2025.10.27 | ₩36,767 | ₩36,867 | ₩33,151 | ₩33,225 | -9.63% | 270.1만 |
|---|
| 2025.10.24 | ₩36,179 | ₩36,740 | ₩36,072 | ₩36,072 | -0.30% | 107만 |
|---|
| 2025.10.23 | ₩35,470 | ₩35,724 | ₩34,615 | ₩35,430 | -0.11% | 126.2만 |
|---|
| 2025.10.22 | ₩33,813 | ₩35,762 | ₩33,813 | ₩34,989 | +3.48% | 209.4만 |
|---|
| 2025.10.21 | ₩34,254 | ₩34,789 | ₩33,800 | ₩34,080 | -0.51% | 95.1만 |
|---|
| 2025.10.20 | ₩34,468 | ₩34,508 | ₩33,666 | ₩34,160 | -0.89% | 105.8만 |
|---|
| 2025.10.17 | ₩33,278 | ₩34,334 | ₩33,185 | ₩33,693 | +1.24% | 255.3만 |
|---|
| 2025.10.16 | ₩34,976 | ₩35,069 | ₩33,693 | ₩33,800 | -3.36% | 166.3만 |
|---|
| 2025.10.15 | ₩35,724 | ₩36,005 | ₩34,882 | ₩34,989 | -2.06% | 116만 |
|---|
| 2025.10.14 | ₩35,403 | ₩36,138 | ₩35,136 | ₩35,443 | +0.11% | 167.4만 |
|---|
| 2025.10.13 | ₩37,074 | ₩37,395 | ₩35,844 | ₩36,085 | -2.67% | 112.8만 |
|---|
| 2025.10.10 | ₩37,315 | ₩38,745 | ₩35,778 | ₩36,085 | -3.30% | 181.3만 |
|---|