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 | ₩6,827 | ₩6,920 | ₩6,773 | ₩6,880 | +0.78% | 2.4만 |
| 2026.10.08 | ₩7,041 | ₩7,081 | ₩6,707 | ₩6,773 | -3.80% | 7.2만 |
| 2026.10.07 | ₩6,720 | ₩7,081 | ₩6,720 | ₩7,067 | +5.17% | 6.2만 |
| 2026.10.06 | ₩6,666 | ₩6,880 | ₩6,653 | ₩6,787 | +1.80% | 8.4만 |
| 2026.10.05 | ₩6,586 | ₩6,880 | ₩6,573 | ₩6,613 | +0.41% | 4.6만 |
| 2026.10.02 | ₩6,853 | ₩6,907 | ₩6,600 | ₩6,600 | -3.70% | 6.6만 |
| 2026.10.01 | ₩6,880 | ₩7,000 | ₩6,813 | ₩6,840 | -0.58% | 3만 |
| 2026.09.30 | ₩6,947 | ₩7,134 | ₩6,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,880 |
| -0.96% |
| 3.3만 |
| 2026.09.29 | ₩6,894 | ₩7,134 | ₩6,787 | ₩6,907 | +0.19% | 4.3만 |
|---|
| 2026.09.28 | ₩6,934 | ₩7,254 | ₩6,813 | ₩6,853 | -1.16% | 3.7만 |
|---|
| 2026.09.25 | ₩6,974 | ₩7,268 | ₩6,907 | ₩7,027 | +0.77% | 5.8만 |
|---|
| 2026.09.24 | ₩6,974 | ₩7,054 | ₩6,894 | ₩6,974 | 0.00% | 3.4만 |
|---|
| 2026.09.23 | ₩7,000 | ₩7,121 | ₩6,894 | ₩6,987 | -0.19% | 2.7만 |
|---|
| 2026.09.22 | ₩6,800 | ₩7,161 | ₩6,787 | ₩7,094 | +4.32% | 6.6만 |
|---|
| 2026.09.21 | ₩6,546 | ₩6,974 | ₩6,546 | ₩6,840 | +4.49% | 7.6만 |
|---|
| 2026.09.18 | ₩6,546 | ₩6,813 | ₩6,386 | ₩6,546 | 0.00% | 6.2만 |
|---|
| 2026.09.17 | ₩6,413 | ₩6,800 | ₩6,332 | ₩6,546 | +2.08% | 11.7만 |
|---|
| 2026.09.16 | ₩6,693 | ₩6,787 | ₩6,386 | ₩6,386 | -4.59% | 8.7만 |
|---|
| 2026.09.15 | ₩6,720 | ₩6,974 | ₩6,693 | ₩6,760 | +0.60% | 5.9만 |
|---|
| 2026.09.14 | ₩6,880 | ₩6,880 | ₩6,680 | ₩6,773 | -1.55% | 18만 |
|---|
| 2026.09.11 | ₩6,947 | ₩6,987 | ₩6,773 | ₩6,894 | -0.77% | 3만 |
|---|
| 2026.09.10 | ₩7,107 | ₩7,214 | ₩6,880 | ₩6,920 | -2.63% | 3.8만 |
|---|
| 2026.09.09 | ₩7,281 | ₩7,508 | ₩7,161 | ₩7,374 | +1.28% | 6.3만 |
|---|
| 2026.09.08 | ₩7,348 | ₩7,428 | ₩7,147 | ₩7,268 | -1.09% | 30.1만 |
|---|
| 2026.09.04 | ₩7,374 | ₩7,495 | ₩7,321 | ₩7,388 | +0.18% | 8.8만 |
|---|
| 2026.09.03 | ₩7,388 | ₩7,481 | ₩7,161 | ₩7,441 | +0.72% | 7.5만 |
|---|
| 2026.09.02 | ₩7,334 | ₩7,481 | ₩7,268 | ₩7,388 | +0.73% | 3.1만 |
|---|
| 2026.09.01 | ₩7,562 | ₩7,802 | ₩7,348 | ₩7,401 | -2.12% | 7.5만 |
|---|
| 2026.08.31 | ₩7,401 | ₩7,615 | ₩7,147 | ₩7,615 | +2.89% | 10만 |
|---|
| 2026.08.28 | ₩6,880 | ₩7,415 | ₩6,827 | ₩7,401 | +7.57% | 7.9만 |
|---|
| 2026.08.27 | ₩7,027 | ₩7,214 | ₩6,960 | ₩7,214 | +2.66% | 7.7만 |
|---|
| 2026.08.26 | ₩7,174 | ₩7,174 | ₩6,733 | ₩7,027 | -2.05% | 5.6만 |
|---|
| 2026.08.25 | ₩7,348 | ₩7,348 | ₩6,920 | ₩7,241 | -1.45% | 4.9만 |
|---|
| 2026.08.24 | ₩7,254 | ₩7,521 | ₩6,827 | ₩7,348 | +1.29% | 10.5만 |
|---|
| 2026.08.21 | ₩7,441 | ₩7,548 | ₩7,041 | ₩7,201 | -3.23% | 7.2만 |
|---|
| 2026.08.20 | ₩7,308 | ₩7,428 | ₩7,214 | ₩7,348 | +0.55% | 4.6만 |
|---|
| 2026.08.19 | ₩7,228 | ₩7,348 | ₩7,014 | ₩7,321 | +1.29% | 3.5만 |
|---|
| 2026.08.18 | ₩6,974 | ₩7,214 | ₩6,960 | ₩7,121 | +2.11% | 4만 |
|---|
| 2026.08.17 | ₩7,054 | ₩7,147 | ₩7,014 | ₩7,081 | +0.38% | 2.8만 |
|---|
| 2026.08.14 | ₩7,428 | ₩7,428 | ₩7,121 | ₩7,241 | -2.52% | 3만 |
|---|
| 2026.08.13 | ₩6,960 | ₩7,468 | ₩6,960 | ₩7,428 | +6.72% | 8.2만 |
|---|
| 2026.08.12 | ₩7,147 | ₩7,334 | ₩6,867 | ₩7,000 | -2.06% | 5.5만 |
|---|
| 2026.08.11 | ₩7,014 | ₩7,214 | ₩6,920 | ₩7,161 | +2.10% | 5.8만 |
|---|
| 2026.08.10 | ₩7,081 | ₩7,174 | ₩6,987 | ₩7,014 | -0.94% | 4.2만 |
|---|
| 2026.08.07 | ₩7,041 | ₩7,147 | ₩6,947 | ₩7,081 | +0.57% | 3.2만 |
|---|
| 2026.08.06 | ₩6,693 | ₩7,067 | ₩6,680 | ₩6,960 | +3.99% | 5.1만 |
|---|
| 2026.08.05 | ₩6,947 | ₩7,014 | ₩6,747 | ₩6,773 | -2.50% | 3만 |
|---|
| 2026.08.04 | ₩6,813 | ₩7,134 | ₩6,773 | ₩7,014 | +2.94% | 5.1만 |
|---|
| 2026.08.03 | ₩6,666 | ₩6,813 | ₩6,546 | ₩6,800 | +2.00% | 3.6만 |
|---|
| 2026.07.31 | ₩6,747 | ₩6,867 | ₩6,560 | ₩6,600 | -2.18% | 3만 |
|---|
| 2026.07.30 | ₩6,707 | ₩6,787 | ₩6,600 | ₩6,707 | 0.00% | 3.1만 |
|---|
| 2026.07.29 | ₩6,560 | ₩6,880 | ₩6,560 | ₩6,693 | +2.04% | 6.4만 |
|---|
| 2026.07.28 | ₩6,560 | ₩6,813 | ₩6,453 | ₩6,626 | +1.02% | 5.3만 |
|---|
| 2026.07.27 | ₩6,439 | ₩6,747 | ₩6,439 | ₩6,653 | +3.32% | 8.6만 |
|---|
| 2026.07.24 | ₩6,332 | ₩6,439 | ₩6,332 | ₩6,399 | +1.05% | 3.9만 |
|---|
| 2026.07.23 | ₩6,332 | ₩6,413 | ₩6,252 | ₩6,386 | +0.84% | 3.7만 |
|---|
| 2026.07.22 | ₩6,359 | ₩6,373 | ₩6,252 | ₩6,332 | -0.42% | 4만 |
|---|
| 2026.07.21 | ₩6,199 | ₩6,466 | ₩6,199 | ₩6,413 | +3.45% | 5.4만 |
|---|
| 2026.07.20 | ₩6,279 | ₩6,373 | ₩6,145 | ₩6,199 | -1.28% | 2.4만 |
|---|
| 2026.07.17 | ₩6,239 | ₩6,386 | ₩6,159 | ₩6,199 | -0.64% | 4.9만 |
|---|
| 2026.07.16 | ₩6,279 | ₩6,493 | ₩6,279 | ₩6,359 | +1.28% | 6.1만 |
|---|
| 2026.07.15 | ₩6,453 | ₩6,453 | ₩6,132 | ₩6,252 | -3.11% | 2.8만 |
|---|
| 2026.07.14 | ₩6,426 | ₩6,546 | ₩6,145 | ₩6,185 | -3.74% | 6.6만 |
|---|
| 2026.07.13 | ₩6,479 | ₩6,519 | ₩6,132 | ₩6,172 | -4.74% | 4.1만 |
|---|
| 2026.07.10 | ₩6,466 | ₩6,613 | ₩6,226 | ₩6,252 | -3.31% | 5만 |
|---|
| 2026.07.09 | ₩6,533 | ₩6,666 | ₩6,466 | ₩6,519 | -0.20% | 4.3만 |
|---|
| 2026.07.08 | ₩6,653 | ₩6,693 | ₩6,453 | ₩6,466 | -2.81% | 1.6만 |
|---|
| 2026.07.07 | ₩6,707 | ₩6,813 | ₩6,533 | ₩6,640 | -1.00% | 3.5만 |
|---|
| 2026.07.06 | ₩6,666 | ₩6,813 | ₩6,626 | ₩6,626 | -0.60% | 11.7만 |
|---|
| 2026.07.02 | ₩6,600 | ₩6,653 | ₩6,479 | ₩6,600 | 0.00% | 4.3만 |
|---|
| 2026.07.01 | ₩6,519 | ₩6,626 | ₩6,519 | ₩6,546 | +0.41% | 1.8만 |
|---|
| 2026.06.30 | ₩6,613 | ₩6,720 | ₩6,439 | ₩6,466 | -2.22% | 4.4만 |
|---|
| 2026.06.29 | ₩6,693 | ₩6,907 | ₩6,600 | ₩6,693 | 0.00% | 13.5만 |
|---|
| 2026.06.26 | ₩6,386 | ₩6,867 | ₩6,386 | ₩6,613 | +3.56% | 8.1만 |
|---|
| 2026.06.25 | ₩6,533 | ₩6,533 | ₩6,386 | ₩6,386 | -2.25% | 2.7만 |
|---|
| 2026.06.24 | ₩6,453 | ₩6,546 | ₩6,413 | ₩6,453 | 0.00% | 5.8만 |
|---|
| 2026.06.23 | ₩6,306 | ₩6,560 | ₩6,292 | ₩6,519 | +3.39% | 4.7만 |
|---|
| 2026.06.22 | ₩6,439 | ₩6,493 | ₩6,346 | ₩6,346 | -1.45% | 4.4만 |
|---|
| 2026.06.18 | ₩6,292 | ₩6,519 | ₩6,292 | ₩6,426 | +2.12% | 5.9만 |
|---|
| 2026.06.17 | ₩6,613 | ₩6,666 | ₩6,239 | ₩6,279 | -5.05% | 10.5만 |
|---|
| 2026.06.16 | ₩6,880 | ₩7,121 | ₩6,600 | ₩6,613 | -3.88% | 8.6만 |
|---|
| 2026.06.15 | ₩6,707 | ₩7,134 | ₩6,707 | ₩6,813 | +1.59% | 18.7만 |
|---|
| 2026.06.12 | ₩6,813 | ₩6,813 | ₩6,680 | ₩6,720 | -1.37% | 2.3만 |
|---|
| 2026.06.11 | ₩6,613 | ₩6,800 | ₩6,466 | ₩6,787 | +2.63% | 10.4만 |
|---|
| 2026.06.10 | ₩6,533 | ₩6,680 | ₩6,359 | ₩6,493 | -0.61% | 11.6만 |
|---|
| 2026.06.09 | ₩6,586 | ₩6,653 | ₩6,439 | ₩6,533 | -0.81% | 10만 |
|---|
| 2026.06.08 | ₩6,413 | ₩6,666 | ₩6,413 | ₩6,466 | +0.83% | 14.4만 |
|---|
| 2026.06.05 | ₩6,439 | ₩6,533 | ₩6,212 | ₩6,292 | -2.28% | 7.1만 |
|---|
| 2026.06.04 | ₩6,413 | ₩6,640 | ₩6,413 | ₩6,586 | +2.71% | 3.5만 |
|---|
| 2026.06.03 | ₩6,533 | ₩6,613 | ₩6,399 | ₩6,453 | -1.23% | 10.3만 |
|---|
| 2026.06.02 | ₩6,653 | ₩6,707 | ₩6,519 | ₩6,560 | -1.41% | 7.6만 |
|---|
| 2026.06.01 | ₩6,493 | ₩6,787 | ₩6,493 | ₩6,560 | +1.03% | 12.9만 |
|---|
| 2026.05.29 | ₩6,319 | ₩6,680 | ₩6,212 | ₩6,426 | +1.69% | 9.6만 |
|---|
| 2026.05.28 | ₩6,039 | ₩6,413 | ₩5,477 | ₩6,319 | +4.65% | 29.4만 |
|---|
| 2026.05.27 | ₩5,918 | ₩6,813 | ₩5,918 | ₩6,506 | +9.93% | 18.5만 |
|---|
| 2026.05.26 | ₩6,239 | ₩6,332 | ₩5,664 | ₩5,905 | -5.35% | 17.9만 |
|---|
| 2026.05.22 | ₩6,252 | ₩6,413 | ₩6,079 | ₩6,105 | -2.35% | 30.1만 |
|---|
| 2026.05.21 | ₩6,226 | ₩6,787 | ₩6,226 | ₩6,693 | +7.51% | 14.4만 |
|---|
| 2026.05.20 | ₩6,185 | ₩6,479 | ₩6,159 | ₩6,346 | +2.59% | 11.3만 |
|---|
| 2026.05.19 | ₩6,185 | ₩6,439 | ₩6,105 | ₩6,252 | +1.08% | 10.4만 |
|---|
| 2026.05.18 | ₩6,319 | ₩6,413 | ₩6,092 | ₩6,172 | -2.33% | 8.6만 |
|---|
| 2026.05.15 | ₩6,199 | ₩6,359 | ₩6,105 | ₩6,292 | +1.51% | 12만 |
|---|
| 2026.05.14 | ₩6,145 | ₩6,493 | ₩6,012 | ₩6,359 | +3.48% | 13.9만 |
|---|
| 2026.05.13 | ₩6,373 | ₩6,546 | ₩6,065 | ₩6,065 | -4.82% | 13.1만 |
|---|
| 2026.05.12 | ₩6,506 | ₩6,733 | ₩6,399 | ₩6,413 | -1.44% | 16만 |
|---|
| 2026.05.11 | ₩6,666 | ₩6,680 | ₩6,453 | ₩6,546 | -1.80% | 11.5만 |
|---|
| 2026.05.08 | ₩6,974 | ₩6,974 | ₩6,640 | ₩6,680 | -4.21% | 10.4만 |
|---|
| 2026.05.07 | ₩6,773 | ₩7,014 | ₩6,666 | ₩6,907 | +1.97% | 12.3만 |
|---|
| 2026.05.06 | ₩6,693 | ₩6,773 | ₩6,506 | ₩6,680 | -0.20% | 7.7만 |
|---|
| 2026.05.05 | ₩6,760 | ₩6,760 | ₩6,533 | ₩6,640 | -1.78% | 12.6만 |
|---|
| 2026.05.04 | ₩6,506 | ₩6,747 | ₩6,479 | ₩6,680 | +2.67% | 14.8만 |
|---|
| 2026.05.01 | ₩6,279 | ₩6,506 | ₩6,252 | ₩6,426 | +2.34% | 12.4만 |
|---|
| 2026.04.30 | ₩6,346 | ₩6,346 | ₩5,958 | ₩6,306 | -0.63% | 11만 |
|---|
| 2026.04.29 | ₩6,600 | ₩6,680 | ₩6,359 | ₩6,600 | 0.00% | 20.2만 |
|---|
| 2026.04.28 | ₩6,640 | ₩6,653 | ₩6,386 | ₩6,573 | -1.01% | 11.5만 |
|---|
| 2026.04.27 | ₩6,787 | ₩6,787 | ₩6,546 | ₩6,626 | -2.36% | 12.4만 |
|---|
| 2026.04.24 | ₩6,546 | ₩6,733 | ₩6,533 | ₩6,707 | +2.45% | 5만 |
|---|
| 2026.04.23 | ₩6,680 | ₩6,680 | ₩6,426 | ₩6,613 | -1.00% | 16.4만 |
|---|
| 2026.04.22 | ₩6,279 | ₩6,747 | ₩6,226 | ₩6,747 | +7.45% | 16.2만 |
|---|
| 2026.04.21 | ₩6,373 | ₩6,453 | ₩6,145 | ₩6,252 | -1.89% | 15.6만 |
|---|
| 2026.04.20 | ₩6,319 | ₩6,453 | ₩6,239 | ₩6,373 | +0.85% | 6.9만 |
|---|
| 2026.04.17 | ₩6,439 | ₩6,573 | ₩6,266 | ₩6,319 | -1.87% | 26.7만 |
|---|
| 2026.04.16 | ₩6,132 | ₩6,493 | ₩6,132 | ₩6,292 | +2.61% | 20.8만 |
|---|
| 2026.04.15 | ₩6,025 | ₩6,279 | ₩6,025 | ₩6,119 | +1.55% | 14만 |
|---|
| 2026.04.14 | ₩6,052 | ₩6,346 | ₩5,892 | ₩6,105 | +0.88% | 17.4만 |
|---|
| 2026.04.13 | ₩5,678 | ₩6,079 | ₩5,531 | ₩6,079 | +7.06% | 13.1만 |
|---|
| 2026.04.10 | ₩5,771 | ₩6,052 | ₩5,664 | ₩5,758 | -0.23% | 13.4만 |
|---|
| 2026.04.09 | ₩5,785 | ₩5,852 | ₩5,651 | ₩5,852 | +1.15% | 9.6만 |
|---|
| 2026.04.08 | ₩5,892 | ₩6,039 | ₩5,785 | ₩5,878 | -0.23% | 12.8만 |
|---|
| 2026.04.07 | ₩5,678 | ₩5,785 | ₩5,664 | ₩5,718 | +0.71% | 8.2만 |
|---|
| 2026.04.06 | ₩5,638 | ₩6,025 | ₩5,638 | ₩5,771 | +2.37% | 22.5만 |
|---|
| 2026.04.02 | ₩5,357 | ₩5,798 | ₩5,357 | ₩5,638 | +5.24% | 17.4만 |
|---|
| 2026.04.01 | ₩5,504 | ₩5,678 | ₩5,384 | ₩5,504 | 0.00% | 14.9만 |
|---|
| 2026.03.31 | ₩5,250 | ₩5,504 | ₩5,050 | ₩5,504 | +4.83% | 21만 |
|---|
| 2026.03.30 | ₩4,930 | ₩5,451 | ₩4,903 | ₩5,184 | +5.15% | 25.1만 |
|---|
| 2026.03.27 | ₩4,422 | ₩5,277 | ₩4,409 | ₩4,863 | +9.97% | 29.2만 |
|---|
| 2026.03.26 | ₩5,143 | ₩5,598 | ₩4,542 | ₩4,556 | -11.43% | 97.7만 |
|---|
| 2026.03.25 | ₩6,039 | ₩6,479 | ₩6,025 | ₩6,172 | +2.21% | 23.4만 |
|---|
| 2026.03.24 | ₩6,145 | ₩6,373 | ₩5,878 | ₩6,012 | -2.17% | 18.3만 |
|---|
| 2026.03.23 | ₩5,865 | ₩6,266 | ₩5,865 | ₩6,185 | +5.47% | 11.3만 |
|---|
| 2026.03.20 | ₩5,918 | ₩6,145 | ₩5,745 | ₩5,905 | -0.23% | 17.5만 |
|---|
| 2026.03.19 | ₩6,346 | ₩6,359 | ₩5,678 | ₩5,918 | -6.74% | 23.9만 |
|---|
| 2026.03.18 | ₩6,680 | ₩6,787 | ₩6,386 | ₩6,439 | -3.60% | 12.9만 |
|---|
| 2026.03.17 | ₩6,199 | ₩6,747 | ₩6,199 | ₩6,733 | +8.62% | 20.6만 |
|---|
| 2026.03.16 | ₩6,292 | ₩6,399 | ₩6,185 | ₩6,212 | -1.27% | 11.1만 |
|---|
| 2026.03.13 | ₩6,399 | ₩6,413 | ₩6,239 | ₩6,292 | -1.67% | 11.6만 |
|---|
| 2026.03.12 | ₩6,466 | ₩6,613 | ₩6,266 | ₩6,279 | -2.89% | 11.7만 |
|---|
| 2026.03.11 | ₩6,586 | ₩6,613 | ₩6,439 | ₩6,439 | -2.23% | 6.1만 |
|---|
| 2026.03.10 | ₩6,707 | ₩6,760 | ₩6,573 | ₩6,586 | -1.79% | 7.5만 |
|---|
| 2026.03.09 | ₩6,626 | ₩6,733 | ₩6,506 | ₩6,586 | -0.60% | 6.5만 |
|---|
| 2026.03.06 | ₩6,439 | ₩6,720 | ₩6,413 | ₩6,640 | +3.11% | 9.3만 |
|---|
| 2026.03.05 | ₩6,479 | ₩6,600 | ₩6,453 | ₩6,466 | -0.21% | 9.1만 |
|---|
| 2026.03.04 | ₩6,439 | ₩6,653 | ₩6,413 | ₩6,439 | 0.00% | 15만 |
|---|
| 2026.03.03 | ₩6,586 | ₩6,586 | ₩6,413 | ₩6,413 | -2.64% | 18.5만 |
|---|
| 2026.03.02 | ₩6,653 | ₩6,747 | ₩6,613 | ₩6,666 | +0.20% | 13.8만 |
|---|
| 2026.02.27 | ₩6,653 | ₩6,747 | ₩6,640 | ₩6,653 | 0.00% | 6.5만 |
|---|
| 2026.02.26 | ₩6,707 | ₩6,787 | ₩6,666 | ₩6,707 | 0.00% | 4.6만 |
|---|
| 2026.02.25 | ₩6,827 | ₩6,907 | ₩6,653 | ₩6,773 | -0.78% | 5.4만 |
|---|
| 2026.02.24 | ₩6,413 | ₩6,907 | ₩6,413 | ₩6,827 | +6.46% | 17.3만 |
|---|
| 2026.02.23 | ₩6,653 | ₩6,653 | ₩6,386 | ₩6,413 | -3.61% | 19.1만 |
|---|
| 2026.02.20 | ₩6,787 | ₩6,813 | ₩6,560 | ₩6,626 | -2.36% | 13.8만 |
|---|
| 2026.02.19 | ₩6,934 | ₩7,107 | ₩6,747 | ₩6,840 | -1.35% | 16.6만 |
|---|
| 2026.02.18 | ₩6,947 | ₩6,974 | ₩6,813 | ₩6,894 | -0.77% | 9.7만 |
|---|
| 2026.02.17 | ₩6,894 | ₩7,027 | ₩6,733 | ₩6,894 | 0.00% | 9.5만 |
|---|
| 2026.02.13 | ₩6,827 | ₩7,027 | ₩6,813 | ₩6,894 | +0.98% | 10.3만 |
|---|
| 2026.02.12 | ₩6,960 | ₩6,960 | ₩6,626 | ₩6,813 | -2.11% | 17.3만 |
|---|
| 2026.02.11 | ₩7,201 | ₩7,201 | ₩6,867 | ₩6,987 | -2.97% | 12만 |
|---|
| 2026.02.10 | ₩7,107 | ₩7,374 | ₩7,107 | ₩7,174 | +0.94% | 6.2만 |
|---|
| 2026.02.09 | ₩7,054 | ₩7,254 | ₩6,800 | ₩7,121 | +0.95% | 16.4만 |
|---|
| 2026.02.06 | ₩6,920 | ₩7,107 | ₩6,840 | ₩7,027 | +1.54% | 28.8만 |
|---|
| 2026.02.05 | ₩6,907 | ₩7,014 | ₩6,586 | ₩6,827 | -1.16% | 31.5만 |
|---|
| 2026.02.04 | ₩6,880 | ₩7,054 | ₩6,720 | ₩6,960 | +1.17% | 19.2만 |
|---|
| 2026.02.03 | ₩7,000 | ₩7,214 | ₩6,680 | ₩6,880 | -1.72% | 30.7만 |
|---|
| 2026.02.02 | ₩6,813 | ₩7,054 | ₩6,720 | ₩7,014 | +2.94% | 18.5만 |
|---|
| 2026.01.30 | ₩6,880 | ₩7,121 | ₩6,747 | ₩6,880 | 0.00% | 31.1만 |
|---|
| 2026.01.29 | ₩7,668 | ₩7,668 | ₩6,813 | ₩6,960 | -9.23% | 72.2만 |
|---|
| 2026.01.28 | ₩7,802 | ₩7,896 | ₩7,615 | ₩7,668 | -1.71% | 14.7만 |
|---|
| 2026.01.27 | ₩7,535 | ₩7,842 | ₩7,455 | ₩7,815 | +3.72% | 23.4만 |
|---|
| 2026.01.26 | ₩8,002 | ₩8,069 | ₩7,294 | ₩7,468 | -6.68% | 42.5만 |
|---|
| 2026.01.23 | ₩8,016 | ₩8,189 | ₩8,002 | ₩8,002 | -0.17% | 13.1만 |
|---|
| 2026.01.22 | ₩7,735 | ₩8,216 | ₩7,668 | ₩8,016 | +3.63% | 35만 |
|---|
| 2026.01.21 | ₩8,016 | ₩8,189 | ₩7,588 | ₩7,735 | -3.50% | 27.1만 |
|---|
| 2026.01.20 | ₩8,136 | ₩8,310 | ₩8,016 | ₩8,016 | -1.48% | 25.1만 |
|---|
| 2026.01.16 | ₩8,016 | ₩8,189 | ₩7,989 | ₩8,163 | +1.83% | 16.2만 |
|---|
| 2026.01.15 | ₩8,123 | ₩8,283 | ₩8,016 | ₩8,016 | -1.32% | 15.2만 |
|---|
| 2026.01.14 | ₩8,203 | ₩8,363 | ₩8,056 | ₩8,163 | -0.49% | 13.1만 |
|---|
| 2026.01.13 | ₩8,657 | ₩8,764 | ₩8,029 | ₩8,096 | -6.48% | 24.2만 |
|---|
| 2026.01.12 | ₩8,457 | ₩9,004 | ₩8,457 | ₩8,537 | +0.95% | 21.7만 |
|---|
| 2026.01.09 | ₩8,056 | ₩8,376 | ₩7,962 | ₩8,323 | +3.32% | 21.8만 |
|---|
| 2026.01.08 | ₩8,016 | ₩8,176 | ₩8,002 | ₩8,029 | +0.17% | 15.1만 |
|---|
| 2026.01.07 | ₩8,096 | ₩8,256 | ₩8,016 | ₩8,056 | -0.50% | 14.5만 |
|---|
| 2026.01.06 | ₩8,189 | ₩8,189 | ₩7,882 | ₩8,083 | -1.31% | 18.7만 |
|---|
| 2026.01.05 | ₩7,829 | ₩8,216 | ₩7,775 | ₩8,109 | +3.58% | 19.9만 |
|---|
| 2026.01.02 | ₩7,602 | ₩7,989 | ₩7,521 | ₩7,722 | +1.58% | 21.8만 |
|---|
| 2025.12.31 | ₩7,708 | ₩7,855 | ₩7,481 | ₩7,481 | -2.95% | 14만 |
|---|
| 2025.12.30 | ₩7,695 | ₩8,069 | ₩7,682 | ₩7,722 | +0.35% | 24.6만 |
|---|
| 2025.12.29 | ₩7,602 | ₩7,722 | ₩7,268 | ₩7,668 | +0.88% | 19.2만 |
|---|
| 2025.12.26 | ₩7,775 | ₩7,802 | ₩7,294 | ₩7,655 | -1.55% | 48만 |
|---|
| 2025.12.24 | ₩7,976 | ₩8,016 | ₩7,762 | ₩7,882 | -1.17% | 19.3만 |
|---|
| 2025.12.23 | ₩8,189 | ₩8,350 | ₩7,762 | ₩7,976 | -2.61% | 56.9만 |
|---|
| 2025.12.22 | ₩8,644 | ₩8,871 | ₩8,109 | ₩8,163 | -5.56% | 51.9만 |
|---|
| 2025.12.19 | ₩8,764 | ₩9,004 | ₩8,550 | ₩8,550 | -2.44% | 14.9만 |
|---|
| 2025.12.18 | ₩8,590 | ₩8,857 | ₩8,550 | ₩8,751 | +1.87% | 11.7만 |
|---|
| 2025.12.17 | ₩8,897 | ₩9,018 | ₩8,497 | ₩8,537 | -4.05% | 20.9만 |
|---|
| 2025.12.16 | ₩9,178 | ₩9,258 | ₩8,697 | ₩8,857 | -3.49% | 11.7만 |
|---|
| 2025.12.15 | ₩9,472 | ₩9,472 | ₩9,044 | ₩9,191 | -2.96% | 16.9만 |
|---|
| 2025.12.12 | ₩9,231 | ₩9,726 | ₩9,231 | ₩9,512 | +3.04% | 16.5만 |
|---|
| 2025.12.11 | ₩8,991 | ₩9,312 | ₩8,924 | ₩9,231 | +2.67% | 10.2만 |
|---|
| 2025.12.10 | ₩9,272 | ₩9,325 | ₩8,964 | ₩9,031 | -2.59% | 10.2만 |
|---|
| 2025.12.09 | ₩8,911 | ₩9,312 | ₩8,911 | ₩9,272 | +4.05% | 13만 |
|---|
| 2025.12.08 | ₩9,325 | ₩9,325 | ₩8,897 | ₩8,911 | -4.44% | 15.7만 |
|---|
| 2025.12.05 | ₩9,846 | ₩9,993 | ₩9,245 | ₩9,325 | -5.29% | 19.9만 |
|---|
| 2025.12.04 | ₩9,686 | ₩9,993 | ₩9,525 | ₩9,793 | +1.10% | 16.8만 |
|---|
| 2025.12.03 | ₩8,911 | ₩9,579 | ₩8,884 | ₩9,565 | +7.35% | 20.4만 |
|---|
| 2025.12.02 | ₩8,844 | ₩9,151 | ₩8,644 | ₩8,911 | +0.76% | 16.4만 |
|---|
| 2025.12.01 | ₩9,218 | ₩9,579 | ₩8,857 | ₩8,911 | -3.33% | 19만 |
|---|
| 2025.11.28 | ₩9,579 | ₩9,726 | ₩9,191 | ₩9,191 | -4.04% | 10.7만 |
|---|
| 2025.11.26 | ₩9,886 | ₩10,153 | ₩9,512 | ₩9,579 | -3.11% | 22.5만 |
|---|
| 2025.11.25 | ₩10,046 | ₩10,207 | ₩9,659 | ₩9,859 | -1.86% | 21.1만 |
|---|
| 2025.11.24 | ₩10,380 | ₩10,420 | ₩9,592 | ₩9,833 | -5.28% | 63.3만 |
|---|
| 2025.11.21 | ₩11,863 | ₩11,877 | ₩10,233 | ₩10,260 | -13.51% | 74.4만 |
|---|
| 2025.11.20 | ₩13,386 | ₩13,493 | ₩11,970 | ₩12,171 | -9.08% | 40.8만 |
|---|
| 2025.11.19 | ₩14,562 | ₩14,562 | ₩12,905 | ₩12,972 | -10.92% | 45.8만 |
|---|
| 2025.11.18 | ₩14,856 | ₩15,203 | ₩14,696 | ₩14,816 | -0.27% | 21.1만 |
|---|
| 2025.11.17 | ₩15,444 | ₩15,698 | ₩14,989 | ₩15,056 | -2.51% | 9만 |
|---|
| 2025.11.14 | ₩15,404 | ₩15,871 | ₩15,257 | ₩15,524 | +0.78% | 21.2만 |
|---|
| 2025.11.13 | ₩16,072 | ₩16,112 | ₩15,497 | ₩15,804 | -1.66% | 17.5만 |
|---|
| 2025.11.12 | ₩16,192 | ₩16,192 | ₩15,751 | ₩16,018 | -1.07% | 23.3만 |
|---|
| 2025.11.11 | ₩16,446 | ₩16,446 | ₩15,938 | ₩16,299 | -0.89% | 20.2만 |
|---|
| 2025.11.10 | ₩16,646 | ₩16,793 | ₩15,938 | ₩16,459 | -1.12% | 14만 |
|---|
| 2025.11.07 | ₩16,098 | ₩16,659 | ₩15,844 | ₩16,646 | +3.40% | 9.1만 |
|---|
| 2025.11.06 | ₩16,446 | ₩16,499 | ₩16,045 | ₩16,098 | -2.11% | 10.7만 |
|---|
| 2025.11.05 | ₩16,178 | ₩16,673 | ₩16,178 | ₩16,446 | +1.65% | 8만 |
|---|
| 2025.11.04 | ₩16,512 | ₩16,740 | ₩16,245 | ₩16,299 | -1.29% | 11.4만 |
|---|
| 2025.11.03 | ₩16,793 | ₩17,167 | ₩16,406 | ₩16,833 | +0.24% | 8.6만 |
|---|
| 2025.10.31 | ₩16,299 | ₩17,100 | ₩16,299 | ₩16,686 | +2.38% | 14.8만 |
|---|
| 2025.10.30 | ₩15,791 | ₩16,245 | ₩15,604 | ₩16,045 | +1.61% | 15.1만 |
|---|
| 2025.10.29 | ₩15,844 | ₩16,165 | ₩15,564 | ₩16,005 | +1.01% | 22.3만 |
|---|
| 2025.10.28 | ₩16,833 | ₩16,873 | ₩15,364 | ₩16,032 | -4.76% | 62.8만 |
|---|
| 2025.10.27 | ₩17,341 | ₩17,581 | ₩16,927 | ₩17,074 | -1.54% | 10.8만 |
|---|
| 2025.10.24 | ₩17,060 | ₩17,514 | ₩17,060 | ₩17,207 | +0.86% | 6.7만 |
|---|
| 2025.10.23 | ₩16,659 | ₩17,207 | ₩16,606 | ₩16,927 | +1.60% | 7.8만 |
|---|
| 2025.10.22 | ₩16,913 | ₩17,287 | ₩16,432 | ₩16,633 | -1.66% | 10.6만 |
|---|
| 2025.10.21 | ₩16,833 | ₩17,501 | ₩16,553 | ₩16,913 | +0.48% | 21.9만 |
|---|
| 2025.10.20 | ₩17,701 | ₩17,701 | ₩16,887 | ₩16,967 | -4.15% | 22.3만 |
|---|
| 2025.10.17 | ₩17,635 | ₩17,902 | ₩17,354 | ₩17,421 | -1.21% | 11.7만 |
|---|
| 2025.10.16 | ₩18,196 | ₩18,423 | ₩17,608 | ₩17,715 | -2.64% | 15.6만 |
|---|
| 2025.10.15 | ₩18,530 | ₩18,904 | ₩17,995 | ₩18,329 | -1.08% | 9.9만 |
|---|
| 2025.10.14 | ₩17,474 | ₩18,516 | ₩17,474 | ₩18,396 | +5.28% | 12.4만 |
|---|
| 2025.10.13 | ₩18,222 | ₩18,543 | ₩17,902 | ₩17,955 | -1.47% | 12.5만 |
|---|
| 2025.10.10 | ₩19,011 | ₩19,198 | ₩17,461 | ₩17,541 | -7.73% | 32.8만 |
|---|
