시장 데이터를 불러오는 중
X Financial American Depositary Shares, each representing six Class A Ordinary Shares · XYF · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,848 | ₩6,941 | ₩6,794 | ₩6,901 | +0.78% | 2.4만 |
| 2026.10.08 | ₩7,062 | ₩7,102 | ₩6,727 | ₩6,794 | -3.80% | 7.2만 |
| 2026.10.07 | ₩6,740 | ₩7,102 | ₩6,740 | ₩7,089 | +5.17% | 6.2만 |
| 2026.10.06 | ₩6,687 | ₩6,901 | ₩6,673 | ₩6,807 | +1.80% | 8.4만 |
| 2026.10.05 | ₩6,606 | ₩6,901 | ₩6,593 | ₩6,633 | +0.41% | 4.6만 |
| 2026.10.02 | ₩6,874 | ₩6,928 | ₩6,620 | ₩6,620 | -3.70% | 6.6만 |
| 2026.10.01 | ₩6,901 | ₩7,022 | ₩6,834 | ₩6,861 | -0.58% | 3만 |
| 2026.09.30 | ₩6,968 | ₩7,156 | ₩6,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,901 |
| -0.96% |
| 3.3만 |
| 2026.09.29 | ₩6,915 | ₩7,156 | ₩6,807 | ₩6,928 | +0.19% | 4.3만 |
|---|
| 2026.09.28 | ₩6,955 | ₩7,276 | ₩6,834 | ₩6,874 | -1.16% | 3.7만 |
|---|
| 2026.09.25 | ₩6,995 | ₩7,290 | ₩6,928 | ₩7,049 | +0.77% | 5.8만 |
|---|
| 2026.09.24 | ₩6,995 | ₩7,075 | ₩6,915 | ₩6,995 | 0.00% | 3.4만 |
|---|
| 2026.09.23 | ₩7,022 | ₩7,142 | ₩6,915 | ₩7,008 | -0.19% | 2.7만 |
|---|
| 2026.09.22 | ₩6,821 | ₩7,183 | ₩6,807 | ₩7,116 | +4.32% | 6.6만 |
|---|
| 2026.09.21 | ₩6,566 | ₩6,995 | ₩6,566 | ₩6,861 | +4.49% | 7.6만 |
|---|
| 2026.09.18 | ₩6,566 | ₩6,834 | ₩6,405 | ₩6,566 | 0.00% | 6.2만 |
|---|
| 2026.09.17 | ₩6,432 | ₩6,821 | ₩6,352 | ₩6,566 | +2.08% | 11.7만 |
|---|
| 2026.09.16 | ₩6,714 | ₩6,807 | ₩6,405 | ₩6,405 | -4.59% | 8.7만 |
|---|
| 2026.09.15 | ₩6,740 | ₩6,995 | ₩6,714 | ₩6,781 | +0.60% | 5.9만 |
|---|
| 2026.09.14 | ₩6,901 | ₩6,901 | ₩6,700 | ₩6,794 | -1.55% | 18만 |
|---|
| 2026.09.11 | ₩6,968 | ₩7,008 | ₩6,794 | ₩6,915 | -0.77% | 3만 |
|---|
| 2026.09.10 | ₩7,129 | ₩7,236 | ₩6,901 | ₩6,941 | -2.63% | 3.8만 |
|---|
| 2026.09.09 | ₩7,303 | ₩7,531 | ₩7,183 | ₩7,397 | +1.28% | 6.3만 |
|---|
| 2026.09.08 | ₩7,370 | ₩7,451 | ₩7,169 | ₩7,290 | -1.09% | 30.1만 |
|---|
| 2026.09.04 | ₩7,397 | ₩7,518 | ₩7,343 | ₩7,410 | +0.18% | 8.8만 |
|---|
| 2026.09.03 | ₩7,410 | ₩7,504 | ₩7,183 | ₩7,464 | +0.72% | 7.5만 |
|---|
| 2026.09.02 | ₩7,357 | ₩7,504 | ₩7,290 | ₩7,410 | +0.73% | 3.1만 |
|---|
| 2026.09.01 | ₩7,585 | ₩7,826 | ₩7,370 | ₩7,424 | -2.12% | 7.5만 |
|---|
| 2026.08.31 | ₩7,424 | ₩7,638 | ₩7,169 | ₩7,638 | +2.89% | 10만 |
|---|
| 2026.08.28 | ₩6,901 | ₩7,437 | ₩6,848 | ₩7,424 | +7.57% | 7.9만 |
|---|
| 2026.08.27 | ₩7,049 | ₩7,236 | ₩6,982 | ₩7,236 | +2.66% | 7.7만 |
|---|
| 2026.08.26 | ₩7,196 | ₩7,196 | ₩6,754 | ₩7,049 | -2.05% | 5.6만 |
|---|
| 2026.08.25 | ₩7,370 | ₩7,370 | ₩6,941 | ₩7,263 | -1.45% | 4.9만 |
|---|
| 2026.08.24 | ₩7,276 | ₩7,544 | ₩6,848 | ₩7,370 | +1.29% | 10.5만 |
|---|
| 2026.08.21 | ₩7,464 | ₩7,571 | ₩7,062 | ₩7,223 | -3.23% | 7.2만 |
|---|
| 2026.08.20 | ₩7,330 | ₩7,451 | ₩7,236 | ₩7,370 | +0.55% | 4.6만 |
|---|
| 2026.08.19 | ₩7,250 | ₩7,370 | ₩7,035 | ₩7,343 | +1.29% | 3.5만 |
|---|
| 2026.08.18 | ₩6,995 | ₩7,236 | ₩6,982 | ₩7,142 | +2.11% | 4만 |
|---|
| 2026.08.17 | ₩7,075 | ₩7,169 | ₩7,035 | ₩7,102 | +0.38% | 2.8만 |
|---|
| 2026.08.14 | ₩7,451 | ₩7,451 | ₩7,142 | ₩7,263 | -2.52% | 3만 |
|---|
| 2026.08.13 | ₩6,982 | ₩7,491 | ₩6,982 | ₩7,451 | +6.72% | 8.2만 |
|---|
| 2026.08.12 | ₩7,169 | ₩7,357 | ₩6,888 | ₩7,022 | -2.06% | 5.5만 |
|---|
| 2026.08.11 | ₩7,035 | ₩7,236 | ₩6,941 | ₩7,183 | +2.10% | 5.8만 |
|---|
| 2026.08.10 | ₩7,102 | ₩7,196 | ₩7,008 | ₩7,035 | -0.94% | 4.2만 |
|---|
| 2026.08.07 | ₩7,062 | ₩7,169 | ₩6,968 | ₩7,102 | +0.57% | 3.2만 |
|---|
| 2026.08.06 | ₩6,714 | ₩7,089 | ₩6,700 | ₩6,982 | +3.99% | 5.1만 |
|---|
| 2026.08.05 | ₩6,968 | ₩7,035 | ₩6,767 | ₩6,794 | -2.50% | 3만 |
|---|
| 2026.08.04 | ₩6,834 | ₩7,156 | ₩6,794 | ₩7,035 | +2.94% | 5.1만 |
|---|
| 2026.08.03 | ₩6,687 | ₩6,834 | ₩6,566 | ₩6,821 | +2.00% | 3.6만 |
|---|
| 2026.07.31 | ₩6,767 | ₩6,888 | ₩6,579 | ₩6,620 | -2.18% | 3만 |
|---|
| 2026.07.30 | ₩6,727 | ₩6,807 | ₩6,620 | ₩6,727 | 0.00% | 3.1만 |
|---|
| 2026.07.29 | ₩6,579 | ₩6,901 | ₩6,579 | ₩6,714 | +2.04% | 6.4만 |
|---|
| 2026.07.28 | ₩6,579 | ₩6,834 | ₩6,472 | ₩6,646 | +1.02% | 5.3만 |
|---|
| 2026.07.27 | ₩6,459 | ₩6,767 | ₩6,459 | ₩6,673 | +3.32% | 8.6만 |
|---|
| 2026.07.24 | ₩6,352 | ₩6,459 | ₩6,352 | ₩6,419 | +1.05% | 3.9만 |
|---|
| 2026.07.23 | ₩6,352 | ₩6,432 | ₩6,271 | ₩6,405 | +0.84% | 3.7만 |
|---|
| 2026.07.22 | ₩6,378 | ₩6,392 | ₩6,271 | ₩6,352 | -0.42% | 4만 |
|---|
| 2026.07.21 | ₩6,218 | ₩6,486 | ₩6,218 | ₩6,432 | +3.45% | 5.4만 |
|---|
| 2026.07.20 | ₩6,298 | ₩6,392 | ₩6,164 | ₩6,218 | -1.28% | 2.4만 |
|---|
| 2026.07.17 | ₩6,258 | ₩6,405 | ₩6,177 | ₩6,218 | -0.64% | 4.9만 |
|---|
| 2026.07.16 | ₩6,298 | ₩6,512 | ₩6,298 | ₩6,378 | +1.28% | 6.1만 |
|---|
| 2026.07.15 | ₩6,472 | ₩6,472 | ₩6,151 | ₩6,271 | -3.11% | 2.8만 |
|---|
| 2026.07.14 | ₩6,445 | ₩6,566 | ₩6,164 | ₩6,204 | -3.74% | 6.6만 |
|---|
| 2026.07.13 | ₩6,499 | ₩6,539 | ₩6,151 | ₩6,191 | -4.74% | 4.1만 |
|---|
| 2026.07.10 | ₩6,486 | ₩6,633 | ₩6,244 | ₩6,271 | -3.31% | 5만 |
|---|
| 2026.07.09 | ₩6,553 | ₩6,687 | ₩6,486 | ₩6,539 | -0.20% | 4.3만 |
|---|
| 2026.07.08 | ₩6,673 | ₩6,714 | ₩6,472 | ₩6,486 | -2.81% | 1.6만 |
|---|
| 2026.07.07 | ₩6,727 | ₩6,834 | ₩6,553 | ₩6,660 | -1.00% | 3.5만 |
|---|
| 2026.07.06 | ₩6,687 | ₩6,834 | ₩6,646 | ₩6,646 | -0.60% | 11.7만 |
|---|
| 2026.07.02 | ₩6,620 | ₩6,673 | ₩6,499 | ₩6,620 | 0.00% | 4.3만 |
|---|
| 2026.07.01 | ₩6,539 | ₩6,646 | ₩6,539 | ₩6,566 | +0.41% | 1.8만 |
|---|
| 2026.06.30 | ₩6,633 | ₩6,740 | ₩6,459 | ₩6,486 | -2.22% | 4.4만 |
|---|
| 2026.06.29 | ₩6,714 | ₩6,928 | ₩6,620 | ₩6,714 | 0.00% | 13.5만 |
|---|
| 2026.06.26 | ₩6,405 | ₩6,888 | ₩6,405 | ₩6,633 | +3.56% | 8.1만 |
|---|
| 2026.06.25 | ₩6,553 | ₩6,553 | ₩6,405 | ₩6,405 | -2.25% | 2.7만 |
|---|
| 2026.06.24 | ₩6,472 | ₩6,566 | ₩6,432 | ₩6,472 | 0.00% | 5.8만 |
|---|
| 2026.06.23 | ₩6,325 | ₩6,579 | ₩6,311 | ₩6,539 | +3.39% | 4.7만 |
|---|
| 2026.06.22 | ₩6,459 | ₩6,512 | ₩6,365 | ₩6,365 | -1.45% | 4.4만 |
|---|
| 2026.06.18 | ₩6,311 | ₩6,539 | ₩6,311 | ₩6,445 | +2.12% | 5.9만 |
|---|
| 2026.06.17 | ₩6,633 | ₩6,687 | ₩6,258 | ₩6,298 | -5.05% | 10.5만 |
|---|
| 2026.06.16 | ₩6,901 | ₩7,142 | ₩6,620 | ₩6,633 | -3.88% | 8.6만 |
|---|
| 2026.06.15 | ₩6,727 | ₩7,156 | ₩6,727 | ₩6,834 | +1.59% | 18.7만 |
|---|
| 2026.06.12 | ₩6,834 | ₩6,834 | ₩6,700 | ₩6,740 | -1.37% | 2.3만 |
|---|
| 2026.06.11 | ₩6,633 | ₩6,821 | ₩6,486 | ₩6,807 | +2.63% | 10.4만 |
|---|
| 2026.06.10 | ₩6,553 | ₩6,700 | ₩6,378 | ₩6,512 | -0.61% | 11.6만 |
|---|
| 2026.06.09 | ₩6,606 | ₩6,673 | ₩6,459 | ₩6,553 | -0.81% | 10만 |
|---|
| 2026.06.08 | ₩6,432 | ₩6,687 | ₩6,432 | ₩6,486 | +0.83% | 14.4만 |
|---|
| 2026.06.05 | ₩6,459 | ₩6,553 | ₩6,231 | ₩6,311 | -2.28% | 7.1만 |
|---|
| 2026.06.04 | ₩6,432 | ₩6,660 | ₩6,432 | ₩6,606 | +2.71% | 3.5만 |
|---|
| 2026.06.03 | ₩6,553 | ₩6,633 | ₩6,419 | ₩6,472 | -1.23% | 10.3만 |
|---|
| 2026.06.02 | ₩6,673 | ₩6,727 | ₩6,539 | ₩6,579 | -1.41% | 7.6만 |
|---|
| 2026.06.01 | ₩6,512 | ₩6,807 | ₩6,512 | ₩6,579 | +1.03% | 12.9만 |
|---|
| 2026.05.29 | ₩6,338 | ₩6,700 | ₩6,231 | ₩6,445 | +1.69% | 9.6만 |
|---|
| 2026.05.28 | ₩6,057 | ₩6,432 | ₩5,494 | ₩6,338 | +4.65% | 29.4만 |
|---|
| 2026.05.27 | ₩5,936 | ₩6,834 | ₩5,936 | ₩6,526 | +9.93% | 18.5만 |
|---|
| 2026.05.26 | ₩6,258 | ₩6,352 | ₩5,682 | ₩5,923 | -5.35% | 17.9만 |
|---|
| 2026.05.22 | ₩6,271 | ₩6,432 | ₩6,097 | ₩6,124 | -2.35% | 30.1만 |
|---|
| 2026.05.21 | ₩6,244 | ₩6,807 | ₩6,244 | ₩6,714 | +7.51% | 14.4만 |
|---|
| 2026.05.20 | ₩6,204 | ₩6,499 | ₩6,177 | ₩6,365 | +2.59% | 11.3만 |
|---|
| 2026.05.19 | ₩6,204 | ₩6,459 | ₩6,124 | ₩6,271 | +1.08% | 10.4만 |
|---|
| 2026.05.18 | ₩6,338 | ₩6,432 | ₩6,110 | ₩6,191 | -2.33% | 8.6만 |
|---|
| 2026.05.15 | ₩6,218 | ₩6,378 | ₩6,124 | ₩6,311 | +1.51% | 12만 |
|---|
| 2026.05.14 | ₩6,164 | ₩6,512 | ₩6,030 | ₩6,378 | +3.48% | 13.9만 |
|---|
| 2026.05.13 | ₩6,392 | ₩6,566 | ₩6,084 | ₩6,084 | -4.82% | 13.1만 |
|---|
| 2026.05.12 | ₩6,526 | ₩6,754 | ₩6,419 | ₩6,432 | -1.44% | 16만 |
|---|
| 2026.05.11 | ₩6,687 | ₩6,700 | ₩6,472 | ₩6,566 | -1.80% | 11.5만 |
|---|
| 2026.05.08 | ₩6,995 | ₩6,995 | ₩6,660 | ₩6,700 | -4.21% | 10.4만 |
|---|
| 2026.05.07 | ₩6,794 | ₩7,035 | ₩6,687 | ₩6,928 | +1.97% | 12.3만 |
|---|
| 2026.05.06 | ₩6,714 | ₩6,794 | ₩6,526 | ₩6,700 | -0.20% | 7.7만 |
|---|
| 2026.05.05 | ₩6,781 | ₩6,781 | ₩6,553 | ₩6,660 | -1.78% | 12.6만 |
|---|
| 2026.05.04 | ₩6,526 | ₩6,767 | ₩6,499 | ₩6,700 | +2.67% | 14.8만 |
|---|
| 2026.05.01 | ₩6,298 | ₩6,526 | ₩6,271 | ₩6,445 | +2.34% | 12.4만 |
|---|
| 2026.04.30 | ₩6,365 | ₩6,365 | ₩5,976 | ₩6,325 | -0.63% | 11만 |
|---|
| 2026.04.29 | ₩6,620 | ₩6,700 | ₩6,378 | ₩6,620 | 0.00% | 20.2만 |
|---|
| 2026.04.28 | ₩6,660 | ₩6,673 | ₩6,405 | ₩6,593 | -1.01% | 11.5만 |
|---|
| 2026.04.27 | ₩6,807 | ₩6,807 | ₩6,566 | ₩6,646 | -2.36% | 12.4만 |
|---|
| 2026.04.24 | ₩6,566 | ₩6,754 | ₩6,553 | ₩6,727 | +2.45% | 5만 |
|---|
| 2026.04.23 | ₩6,700 | ₩6,700 | ₩6,445 | ₩6,633 | -1.00% | 16.4만 |
|---|
| 2026.04.22 | ₩6,298 | ₩6,767 | ₩6,244 | ₩6,767 | +7.45% | 16.2만 |
|---|
| 2026.04.21 | ₩6,392 | ₩6,472 | ₩6,164 | ₩6,271 | -1.89% | 15.6만 |
|---|
| 2026.04.20 | ₩6,338 | ₩6,472 | ₩6,258 | ₩6,392 | +0.85% | 6.9만 |
|---|
| 2026.04.17 | ₩6,459 | ₩6,593 | ₩6,285 | ₩6,338 | -1.87% | 26.7만 |
|---|
| 2026.04.16 | ₩6,151 | ₩6,512 | ₩6,151 | ₩6,311 | +2.61% | 20.8만 |
|---|
| 2026.04.15 | ₩6,043 | ₩6,298 | ₩6,043 | ₩6,137 | +1.55% | 14만 |
|---|
| 2026.04.14 | ₩6,070 | ₩6,365 | ₩5,909 | ₩6,124 | +0.88% | 17.4만 |
|---|
| 2026.04.13 | ₩5,695 | ₩6,097 | ₩5,548 | ₩6,097 | +7.06% | 13.1만 |
|---|
| 2026.04.10 | ₩5,789 | ₩6,070 | ₩5,682 | ₩5,775 | -0.23% | 13.4만 |
|---|
| 2026.04.09 | ₩5,802 | ₩5,869 | ₩5,668 | ₩5,869 | +1.15% | 9.6만 |
|---|
| 2026.04.08 | ₩5,909 | ₩6,057 | ₩5,802 | ₩5,896 | -0.23% | 12.8만 |
|---|
| 2026.04.07 | ₩5,695 | ₩5,802 | ₩5,682 | ₩5,735 | +0.71% | 8.2만 |
|---|
| 2026.04.06 | ₩5,655 | ₩6,043 | ₩5,655 | ₩5,789 | +2.37% | 22.5만 |
|---|
| 2026.04.02 | ₩5,373 | ₩5,816 | ₩5,373 | ₩5,655 | +5.24% | 17.4만 |
|---|
| 2026.04.01 | ₩5,521 | ₩5,695 | ₩5,400 | ₩5,521 | 0.00% | 14.9만 |
|---|
| 2026.03.31 | ₩5,266 | ₩5,521 | ₩5,065 | ₩5,521 | +4.83% | 21만 |
|---|
| 2026.03.30 | ₩4,945 | ₩5,467 | ₩4,918 | ₩5,199 | +5.15% | 25.1만 |
|---|
| 2026.03.27 | ₩4,435 | ₩5,293 | ₩4,422 | ₩4,878 | +9.97% | 29.2만 |
|---|
| 2026.03.26 | ₩5,159 | ₩5,615 | ₩4,556 | ₩4,569 | -11.43% | 97.7만 |
|---|
| 2026.03.25 | ₩6,057 | ₩6,499 | ₩6,043 | ₩6,191 | +2.21% | 23.4만 |
|---|
| 2026.03.24 | ₩6,164 | ₩6,392 | ₩5,896 | ₩6,030 | -2.17% | 18.3만 |
|---|
| 2026.03.23 | ₩5,883 | ₩6,285 | ₩5,883 | ₩6,204 | +5.47% | 11.3만 |
|---|
| 2026.03.20 | ₩5,936 | ₩6,164 | ₩5,762 | ₩5,923 | -0.23% | 17.5만 |
|---|
| 2026.03.19 | ₩6,365 | ₩6,378 | ₩5,695 | ₩5,936 | -6.74% | 23.9만 |
|---|
| 2026.03.18 | ₩6,700 | ₩6,807 | ₩6,405 | ₩6,459 | -3.60% | 12.9만 |
|---|
| 2026.03.17 | ₩6,218 | ₩6,767 | ₩6,218 | ₩6,754 | +8.62% | 20.6만 |
|---|
| 2026.03.16 | ₩6,311 | ₩6,419 | ₩6,204 | ₩6,231 | -1.27% | 11.1만 |
|---|
| 2026.03.13 | ₩6,419 | ₩6,432 | ₩6,258 | ₩6,311 | -1.67% | 11.6만 |
|---|
| 2026.03.12 | ₩6,486 | ₩6,633 | ₩6,285 | ₩6,298 | -2.89% | 11.7만 |
|---|
| 2026.03.11 | ₩6,606 | ₩6,633 | ₩6,459 | ₩6,459 | -2.23% | 6.1만 |
|---|
| 2026.03.10 | ₩6,727 | ₩6,781 | ₩6,593 | ₩6,606 | -1.79% | 7.5만 |
|---|
| 2026.03.09 | ₩6,646 | ₩6,754 | ₩6,526 | ₩6,606 | -0.60% | 6.5만 |
|---|
| 2026.03.06 | ₩6,459 | ₩6,740 | ₩6,432 | ₩6,660 | +3.11% | 9.3만 |
|---|
| 2026.03.05 | ₩6,499 | ₩6,620 | ₩6,472 | ₩6,486 | -0.21% | 9.1만 |
|---|
| 2026.03.04 | ₩6,459 | ₩6,673 | ₩6,432 | ₩6,459 | 0.00% | 15만 |
|---|
| 2026.03.03 | ₩6,606 | ₩6,606 | ₩6,432 | ₩6,432 | -2.64% | 18.5만 |
|---|
| 2026.03.02 | ₩6,673 | ₩6,767 | ₩6,633 | ₩6,687 | +0.20% | 13.8만 |
|---|
| 2026.02.27 | ₩6,673 | ₩6,767 | ₩6,660 | ₩6,673 | 0.00% | 6.5만 |
|---|
| 2026.02.26 | ₩6,727 | ₩6,807 | ₩6,687 | ₩6,727 | 0.00% | 4.6만 |
|---|
| 2026.02.25 | ₩6,848 | ₩6,928 | ₩6,673 | ₩6,794 | -0.78% | 5.4만 |
|---|
| 2026.02.24 | ₩6,432 | ₩6,928 | ₩6,432 | ₩6,848 | +6.46% | 17.3만 |
|---|
| 2026.02.23 | ₩6,673 | ₩6,673 | ₩6,405 | ₩6,432 | -3.61% | 19.1만 |
|---|
| 2026.02.20 | ₩6,807 | ₩6,834 | ₩6,579 | ₩6,646 | -2.36% | 13.8만 |
|---|
| 2026.02.19 | ₩6,955 | ₩7,129 | ₩6,767 | ₩6,861 | -1.35% | 16.6만 |
|---|
| 2026.02.18 | ₩6,968 | ₩6,995 | ₩6,834 | ₩6,915 | -0.77% | 9.7만 |
|---|
| 2026.02.17 | ₩6,915 | ₩7,049 | ₩6,754 | ₩6,915 | 0.00% | 9.5만 |
|---|
| 2026.02.13 | ₩6,848 | ₩7,049 | ₩6,834 | ₩6,915 | +0.98% | 10.3만 |
|---|
| 2026.02.12 | ₩6,982 | ₩6,982 | ₩6,646 | ₩6,834 | -2.11% | 17.3만 |
|---|
| 2026.02.11 | ₩7,223 | ₩7,223 | ₩6,888 | ₩7,008 | -2.97% | 12만 |
|---|
| 2026.02.10 | ₩7,129 | ₩7,397 | ₩7,129 | ₩7,196 | +0.94% | 6.2만 |
|---|
| 2026.02.09 | ₩7,075 | ₩7,276 | ₩6,821 | ₩7,142 | +0.95% | 16.4만 |
|---|
| 2026.02.06 | ₩6,941 | ₩7,129 | ₩6,861 | ₩7,049 | +1.54% | 28.8만 |
|---|
| 2026.02.05 | ₩6,928 | ₩7,035 | ₩6,606 | ₩6,848 | -1.16% | 31.5만 |
|---|
| 2026.02.04 | ₩6,901 | ₩7,075 | ₩6,740 | ₩6,982 | +1.17% | 19.2만 |
|---|
| 2026.02.03 | ₩7,022 | ₩7,236 | ₩6,700 | ₩6,901 | -1.72% | 30.7만 |
|---|
| 2026.02.02 | ₩6,834 | ₩7,075 | ₩6,740 | ₩7,035 | +2.94% | 18.5만 |
|---|
| 2026.01.30 | ₩6,901 | ₩7,142 | ₩6,767 | ₩6,901 | 0.00% | 31.1만 |
|---|
| 2026.01.29 | ₩7,692 | ₩7,692 | ₩6,834 | ₩6,982 | -9.23% | 72.2만 |
|---|
| 2026.01.28 | ₩7,826 | ₩7,920 | ₩7,638 | ₩7,692 | -1.71% | 14.7만 |
|---|
| 2026.01.27 | ₩7,558 | ₩7,866 | ₩7,477 | ₩7,839 | +3.72% | 23.4만 |
|---|
| 2026.01.26 | ₩8,027 | ₩8,094 | ₩7,317 | ₩7,491 | -6.68% | 42.5만 |
|---|
| 2026.01.23 | ₩8,040 | ₩8,214 | ₩8,027 | ₩8,027 | -0.17% | 13.1만 |
|---|
| 2026.01.22 | ₩7,759 | ₩8,241 | ₩7,692 | ₩8,040 | +3.63% | 35만 |
|---|
| 2026.01.21 | ₩8,040 | ₩8,214 | ₩7,611 | ₩7,759 | -3.50% | 27.1만 |
|---|
| 2026.01.20 | ₩8,161 | ₩8,335 | ₩8,040 | ₩8,040 | -1.48% | 25.1만 |
|---|
| 2026.01.16 | ₩8,040 | ₩8,214 | ₩8,013 | ₩8,188 | +1.83% | 16.2만 |
|---|
| 2026.01.15 | ₩8,147 | ₩8,308 | ₩8,040 | ₩8,040 | -1.32% | 15.2만 |
|---|
| 2026.01.14 | ₩8,228 | ₩8,389 | ₩8,080 | ₩8,188 | -0.49% | 13.1만 |
|---|
| 2026.01.13 | ₩8,683 | ₩8,791 | ₩8,054 | ₩8,121 | -6.48% | 24.2만 |
|---|
| 2026.01.12 | ₩8,482 | ₩9,032 | ₩8,482 | ₩8,563 | +0.95% | 21.7만 |
|---|
| 2026.01.09 | ₩8,080 | ₩8,402 | ₩7,987 | ₩8,348 | +3.32% | 21.8만 |
|---|
| 2026.01.08 | ₩8,040 | ₩8,201 | ₩8,027 | ₩8,054 | +0.17% | 15.1만 |
|---|
| 2026.01.07 | ₩8,121 | ₩8,281 | ₩8,040 | ₩8,080 | -0.50% | 14.5만 |
|---|
| 2026.01.06 | ₩8,214 | ₩8,214 | ₩7,906 | ₩8,107 | -1.31% | 18.7만 |
|---|
| 2026.01.05 | ₩7,853 | ₩8,241 | ₩7,799 | ₩8,134 | +3.58% | 19.9만 |
|---|
| 2026.01.02 | ₩7,625 | ₩8,013 | ₩7,544 | ₩7,745 | +1.58% | 21.8만 |
|---|
| 2025.12.31 | ₩7,732 | ₩7,879 | ₩7,504 | ₩7,504 | -2.95% | 14만 |
|---|
| 2025.12.30 | ₩7,719 | ₩8,094 | ₩7,705 | ₩7,745 | +0.35% | 24.6만 |
|---|
| 2025.12.29 | ₩7,625 | ₩7,745 | ₩7,290 | ₩7,692 | +0.88% | 19.2만 |
|---|
| 2025.12.26 | ₩7,799 | ₩7,826 | ₩7,317 | ₩7,678 | -1.55% | 48만 |
|---|
| 2025.12.24 | ₩8,000 | ₩8,040 | ₩7,786 | ₩7,906 | -1.17% | 19.3만 |
|---|
| 2025.12.23 | ₩8,214 | ₩8,375 | ₩7,786 | ₩8,000 | -2.61% | 56.9만 |
|---|
| 2025.12.22 | ₩8,670 | ₩8,898 | ₩8,134 | ₩8,188 | -5.56% | 51.9만 |
|---|
| 2025.12.19 | ₩8,791 | ₩9,032 | ₩8,576 | ₩8,576 | -2.44% | 14.9만 |
|---|
| 2025.12.18 | ₩8,616 | ₩8,884 | ₩8,576 | ₩8,777 | +1.87% | 11.7만 |
|---|
| 2025.12.17 | ₩8,925 | ₩9,045 | ₩8,523 | ₩8,563 | -4.05% | 20.9만 |
|---|
| 2025.12.16 | ₩9,206 | ₩9,286 | ₩8,724 | ₩8,884 | -3.49% | 11.7만 |
|---|
| 2025.12.15 | ₩9,501 | ₩9,501 | ₩9,072 | ₩9,219 | -2.96% | 16.9만 |
|---|
| 2025.12.12 | ₩9,260 | ₩9,755 | ₩9,260 | ₩9,541 | +3.04% | 16.5만 |
|---|
| 2025.12.11 | ₩9,018 | ₩9,340 | ₩8,951 | ₩9,260 | +2.67% | 10.2만 |
|---|
| 2025.12.10 | ₩9,300 | ₩9,353 | ₩8,992 | ₩9,059 | -2.59% | 10.2만 |
|---|
| 2025.12.09 | ₩8,938 | ₩9,340 | ₩8,938 | ₩9,300 | +4.05% | 13만 |
|---|
| 2025.12.08 | ₩9,353 | ₩9,353 | ₩8,925 | ₩8,938 | -4.44% | 15.7만 |
|---|
| 2025.12.05 | ₩9,876 | ₩10,023 | ₩9,273 | ₩9,353 | -5.29% | 19.9만 |
|---|
| 2025.12.04 | ₩9,715 | ₩10,023 | ₩9,554 | ₩9,822 | +1.10% | 16.8만 |
|---|
| 2025.12.03 | ₩8,938 | ₩9,608 | ₩8,911 | ₩9,595 | +7.35% | 20.4만 |
|---|
| 2025.12.02 | ₩8,871 | ₩9,179 | ₩8,670 | ₩8,938 | +0.76% | 16.4만 |
|---|
| 2025.12.01 | ₩9,246 | ₩9,608 | ₩8,884 | ₩8,938 | -3.33% | 19만 |
|---|
| 2025.11.28 | ₩9,608 | ₩9,755 | ₩9,219 | ₩9,219 | -4.04% | 10.7만 |
|---|
| 2025.11.26 | ₩9,916 | ₩10,184 | ₩9,541 | ₩9,608 | -3.11% | 22.5만 |
|---|
| 2025.11.25 | ₩10,077 | ₩10,238 | ₩9,688 | ₩9,889 | -1.86% | 21.1만 |
|---|
| 2025.11.24 | ₩10,412 | ₩10,452 | ₩9,621 | ₩9,863 | -5.28% | 63.3만 |
|---|
| 2025.11.21 | ₩11,899 | ₩11,913 | ₩10,265 | ₩10,291 | -13.51% | 74.4만 |
|---|
| 2025.11.20 | ₩13,427 | ₩13,534 | ₩12,007 | ₩12,208 | -9.08% | 40.8만 |
|---|
| 2025.11.19 | ₩14,606 | ₩14,606 | ₩12,945 | ₩13,012 | -10.92% | 45.8만 |
|---|
| 2025.11.18 | ₩14,901 | ₩15,249 | ₩14,740 | ₩14,861 | -0.27% | 21.1만 |
|---|
| 2025.11.17 | ₩15,491 | ₩15,745 | ₩15,035 | ₩15,102 | -2.51% | 9만 |
|---|
| 2025.11.14 | ₩15,450 | ₩15,919 | ₩15,303 | ₩15,571 | +0.78% | 21.2만 |
|---|
| 2025.11.13 | ₩16,120 | ₩16,161 | ₩15,544 | ₩15,852 | -1.66% | 17.5만 |
|---|
| 2025.11.12 | ₩16,241 | ₩16,241 | ₩15,799 | ₩16,067 | -1.07% | 23.3만 |
|---|
| 2025.11.11 | ₩16,496 | ₩16,496 | ₩15,986 | ₩16,348 | -0.89% | 20.2만 |
|---|
| 2025.11.10 | ₩16,697 | ₩16,844 | ₩15,986 | ₩16,509 | -1.12% | 14만 |
|---|
| 2025.11.07 | ₩16,147 | ₩16,710 | ₩15,893 | ₩16,697 | +3.40% | 9.1만 |
|---|
| 2025.11.06 | ₩16,496 | ₩16,549 | ₩16,094 | ₩16,147 | -2.11% | 10.7만 |
|---|
| 2025.11.05 | ₩16,228 | ₩16,723 | ₩16,228 | ₩16,496 | +1.65% | 8만 |
|---|
| 2025.11.04 | ₩16,563 | ₩16,790 | ₩16,295 | ₩16,348 | -1.29% | 11.4만 |
|---|
| 2025.11.03 | ₩16,844 | ₩17,219 | ₩16,455 | ₩16,884 | +0.24% | 8.6만 |
|---|
| 2025.10.31 | ₩16,348 | ₩17,152 | ₩16,348 | ₩16,737 | +2.38% | 14.8만 |
|---|
| 2025.10.30 | ₩15,839 | ₩16,295 | ₩15,651 | ₩16,094 | +1.61% | 15.1만 |
|---|
| 2025.10.29 | ₩15,893 | ₩16,214 | ₩15,611 | ₩16,053 | +1.01% | 22.3만 |
|---|
| 2025.10.28 | ₩16,884 | ₩16,924 | ₩15,410 | ₩16,080 | -4.76% | 62.8만 |
|---|
| 2025.10.27 | ₩17,393 | ₩17,635 | ₩16,978 | ₩17,125 | -1.54% | 10.8만 |
|---|
| 2025.10.24 | ₩17,112 | ₩17,568 | ₩17,112 | ₩17,259 | +0.86% | 6.7만 |
|---|
| 2025.10.23 | ₩16,710 | ₩17,259 | ₩16,656 | ₩16,978 | +1.60% | 7.8만 |
|---|
| 2025.10.22 | ₩16,965 | ₩17,340 | ₩16,482 | ₩16,683 | -1.66% | 10.6만 |
|---|
| 2025.10.21 | ₩16,884 | ₩17,554 | ₩16,603 | ₩16,965 | +0.48% | 21.9만 |
|---|
| 2025.10.20 | ₩17,755 | ₩17,755 | ₩16,938 | ₩17,018 | -4.15% | 22.3만 |
|---|
| 2025.10.17 | ₩17,688 | ₩17,956 | ₩17,407 | ₩17,474 | -1.21% | 11.7만 |
|---|
| 2025.10.16 | ₩18,251 | ₩18,479 | ₩17,661 | ₩17,769 | -2.64% | 15.6만 |
|---|
| 2025.10.15 | ₩18,586 | ₩18,961 | ₩18,050 | ₩18,385 | -1.08% | 9.9만 |
|---|
| 2025.10.14 | ₩17,527 | ₩18,573 | ₩17,527 | ₩18,452 | +5.28% | 12.4만 |
|---|
| 2025.10.13 | ₩18,278 | ₩18,599 | ₩17,956 | ₩18,010 | -1.47% | 12.5만 |
|---|
| 2025.10.10 | ₩19,068 | ₩19,256 | ₩17,514 | ₩17,594 | -7.73% | 32.8만 |
|---|
