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 | ₩6,828 | ₩6,921 | ₩6,774 | ₩6,881 | +0.78% | 2.4만 |
| 2026.10.08 | ₩7,042 | ₩7,082 | ₩6,708 | ₩6,774 | -3.80% | 7.2만 |
| 2026.10.07 | ₩6,721 | ₩7,082 | ₩6,721 | ₩7,068 | +5.17% | 6.2만 |
| 2026.10.06 | ₩6,668 | ₩6,881 | ₩6,654 | ₩6,788 | +1.80% | 8.4만 |
| 2026.10.05 | ₩6,587 | ₩6,881 | ₩6,574 | ₩6,614 | +0.41% | 4.6만 |
| 2026.10.02 | ₩6,855 | ₩6,908 | ₩6,601 | ₩6,601 | -3.70% | 6.6만 |
| 2026.10.01 | ₩6,881 | ₩7,002 | ₩6,815 | ₩6,841 | -0.58% | 3만 |
| 2026.09.30 | ₩6,948 | ₩7,135 | ₩6,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,881 |
| -0.96% |
| 3.3만 |
| 2026.09.29 | ₩6,895 | ₩7,135 | ₩6,788 | ₩6,908 | +0.19% | 4.3만 |
|---|
| 2026.09.28 | ₩6,935 | ₩7,255 | ₩6,815 | ₩6,855 | -1.16% | 3.7만 |
|---|
| 2026.09.25 | ₩6,975 | ₩7,269 | ₩6,908 | ₩7,028 | +0.77% | 5.8만 |
|---|
| 2026.09.24 | ₩6,975 | ₩7,055 | ₩6,895 | ₩6,975 | 0.00% | 3.4만 |
|---|
| 2026.09.23 | ₩7,002 | ₩7,122 | ₩6,895 | ₩6,988 | -0.19% | 2.7만 |
|---|
| 2026.09.22 | ₩6,801 | ₩7,162 | ₩6,788 | ₩7,095 | +4.32% | 6.6만 |
|---|
| 2026.09.21 | ₩6,547 | ₩6,975 | ₩6,547 | ₩6,841 | +4.49% | 7.6만 |
|---|
| 2026.09.18 | ₩6,547 | ₩6,815 | ₩6,387 | ₩6,547 | 0.00% | 6.2만 |
|---|
| 2026.09.17 | ₩6,414 | ₩6,801 | ₩6,333 | ₩6,547 | +2.08% | 11.7만 |
|---|
| 2026.09.16 | ₩6,694 | ₩6,788 | ₩6,387 | ₩6,387 | -4.59% | 8.7만 |
|---|
| 2026.09.15 | ₩6,721 | ₩6,975 | ₩6,694 | ₩6,761 | +0.60% | 5.9만 |
|---|
| 2026.09.14 | ₩6,881 | ₩6,881 | ₩6,681 | ₩6,774 | -1.55% | 18만 |
|---|
| 2026.09.11 | ₩6,948 | ₩6,988 | ₩6,774 | ₩6,895 | -0.77% | 3만 |
|---|
| 2026.09.10 | ₩7,108 | ₩7,215 | ₩6,881 | ₩6,921 | -2.63% | 3.8만 |
|---|
| 2026.09.09 | ₩7,282 | ₩7,509 | ₩7,162 | ₩7,376 | +1.28% | 6.3만 |
|---|
| 2026.09.08 | ₩7,349 | ₩7,429 | ₩7,149 | ₩7,269 | -1.09% | 30.1만 |
|---|
| 2026.09.04 | ₩7,376 | ₩7,496 | ₩7,322 | ₩7,389 | +0.18% | 8.8만 |
|---|
| 2026.09.03 | ₩7,389 | ₩7,483 | ₩7,162 | ₩7,443 | +0.72% | 7.5만 |
|---|
| 2026.09.02 | ₩7,336 | ₩7,483 | ₩7,269 | ₩7,389 | +0.73% | 3.1만 |
|---|
| 2026.09.01 | ₩7,563 | ₩7,803 | ₩7,349 | ₩7,402 | -2.12% | 7.5만 |
|---|
| 2026.08.31 | ₩7,402 | ₩7,616 | ₩7,149 | ₩7,616 | +2.89% | 10만 |
|---|
| 2026.08.28 | ₩6,881 | ₩7,416 | ₩6,828 | ₩7,402 | +7.57% | 7.9만 |
|---|
| 2026.08.27 | ₩7,028 | ₩7,215 | ₩6,961 | ₩7,215 | +2.66% | 7.7만 |
|---|
| 2026.08.26 | ₩7,175 | ₩7,175 | ₩6,734 | ₩7,028 | -2.05% | 5.6만 |
|---|
| 2026.08.25 | ₩7,349 | ₩7,349 | ₩6,921 | ₩7,242 | -1.45% | 4.9만 |
|---|
| 2026.08.24 | ₩7,255 | ₩7,523 | ₩6,828 | ₩7,349 | +1.29% | 10.5만 |
|---|
| 2026.08.21 | ₩7,443 | ₩7,549 | ₩7,042 | ₩7,202 | -3.23% | 7.2만 |
|---|
| 2026.08.20 | ₩7,309 | ₩7,429 | ₩7,215 | ₩7,349 | +0.55% | 4.6만 |
|---|
| 2026.08.19 | ₩7,229 | ₩7,349 | ₩7,015 | ₩7,322 | +1.29% | 3.5만 |
|---|
| 2026.08.18 | ₩6,975 | ₩7,215 | ₩6,961 | ₩7,122 | +2.11% | 4만 |
|---|
| 2026.08.17 | ₩7,055 | ₩7,149 | ₩7,015 | ₩7,082 | +0.38% | 2.8만 |
|---|
| 2026.08.14 | ₩7,429 | ₩7,429 | ₩7,122 | ₩7,242 | -2.52% | 3만 |
|---|
| 2026.08.13 | ₩6,961 | ₩7,469 | ₩6,961 | ₩7,429 | +6.72% | 8.2만 |
|---|
| 2026.08.12 | ₩7,149 | ₩7,336 | ₩6,868 | ₩7,002 | -2.06% | 5.5만 |
|---|
| 2026.08.11 | ₩7,015 | ₩7,215 | ₩6,921 | ₩7,162 | +2.10% | 5.8만 |
|---|
| 2026.08.10 | ₩7,082 | ₩7,175 | ₩6,988 | ₩7,015 | -0.94% | 4.2만 |
|---|
| 2026.08.07 | ₩7,042 | ₩7,149 | ₩6,948 | ₩7,082 | +0.57% | 3.2만 |
|---|
| 2026.08.06 | ₩6,694 | ₩7,068 | ₩6,681 | ₩6,961 | +3.99% | 5.1만 |
|---|
| 2026.08.05 | ₩6,948 | ₩7,015 | ₩6,748 | ₩6,774 | -2.50% | 3만 |
|---|
| 2026.08.04 | ₩6,815 | ₩7,135 | ₩6,774 | ₩7,015 | +2.94% | 5.1만 |
|---|
| 2026.08.03 | ₩6,668 | ₩6,815 | ₩6,547 | ₩6,801 | +2.00% | 3.6만 |
|---|
| 2026.07.31 | ₩6,748 | ₩6,868 | ₩6,561 | ₩6,601 | -2.18% | 3만 |
|---|
| 2026.07.30 | ₩6,708 | ₩6,788 | ₩6,601 | ₩6,708 | 0.00% | 3.1만 |
|---|
| 2026.07.29 | ₩6,561 | ₩6,881 | ₩6,561 | ₩6,694 | +2.04% | 6.4만 |
|---|
| 2026.07.28 | ₩6,561 | ₩6,815 | ₩6,454 | ₩6,627 | +1.02% | 5.3만 |
|---|
| 2026.07.27 | ₩6,440 | ₩6,748 | ₩6,440 | ₩6,654 | +3.32% | 8.6만 |
|---|
| 2026.07.24 | ₩6,333 | ₩6,440 | ₩6,333 | ₩6,400 | +1.05% | 3.9만 |
|---|
| 2026.07.23 | ₩6,333 | ₩6,414 | ₩6,253 | ₩6,387 | +0.84% | 3.7만 |
|---|
| 2026.07.22 | ₩6,360 | ₩6,374 | ₩6,253 | ₩6,333 | -0.42% | 4만 |
|---|
| 2026.07.21 | ₩6,200 | ₩6,467 | ₩6,200 | ₩6,414 | +3.45% | 5.4만 |
|---|
| 2026.07.20 | ₩6,280 | ₩6,374 | ₩6,146 | ₩6,200 | -1.28% | 2.4만 |
|---|
| 2026.07.17 | ₩6,240 | ₩6,387 | ₩6,160 | ₩6,200 | -0.64% | 4.9만 |
|---|
| 2026.07.16 | ₩6,280 | ₩6,494 | ₩6,280 | ₩6,360 | +1.28% | 6.1만 |
|---|
| 2026.07.15 | ₩6,454 | ₩6,454 | ₩6,133 | ₩6,253 | -3.11% | 2.8만 |
|---|
| 2026.07.14 | ₩6,427 | ₩6,547 | ₩6,146 | ₩6,187 | -3.74% | 6.6만 |
|---|
| 2026.07.13 | ₩6,480 | ₩6,521 | ₩6,133 | ₩6,173 | -4.74% | 4.1만 |
|---|
| 2026.07.10 | ₩6,467 | ₩6,614 | ₩6,227 | ₩6,253 | -3.31% | 5만 |
|---|
| 2026.07.09 | ₩6,534 | ₩6,668 | ₩6,467 | ₩6,521 | -0.20% | 4.3만 |
|---|
| 2026.07.08 | ₩6,654 | ₩6,694 | ₩6,454 | ₩6,467 | -2.81% | 1.6만 |
|---|
| 2026.07.07 | ₩6,708 | ₩6,815 | ₩6,534 | ₩6,641 | -1.00% | 3.5만 |
|---|
| 2026.07.06 | ₩6,668 | ₩6,815 | ₩6,627 | ₩6,627 | -0.60% | 11.7만 |
|---|
| 2026.07.02 | ₩6,601 | ₩6,654 | ₩6,480 | ₩6,601 | 0.00% | 4.3만 |
|---|
| 2026.07.01 | ₩6,521 | ₩6,627 | ₩6,521 | ₩6,547 | +0.41% | 1.8만 |
|---|
| 2026.06.30 | ₩6,614 | ₩6,721 | ₩6,440 | ₩6,467 | -2.22% | 4.4만 |
|---|
| 2026.06.29 | ₩6,694 | ₩6,908 | ₩6,601 | ₩6,694 | 0.00% | 13.5만 |
|---|
| 2026.06.26 | ₩6,387 | ₩6,868 | ₩6,387 | ₩6,614 | +3.56% | 8.1만 |
|---|
| 2026.06.25 | ₩6,534 | ₩6,534 | ₩6,387 | ₩6,387 | -2.25% | 2.7만 |
|---|
| 2026.06.24 | ₩6,454 | ₩6,547 | ₩6,414 | ₩6,454 | 0.00% | 5.8만 |
|---|
| 2026.06.23 | ₩6,307 | ₩6,561 | ₩6,293 | ₩6,521 | +3.39% | 4.7만 |
|---|
| 2026.06.22 | ₩6,440 | ₩6,494 | ₩6,347 | ₩6,347 | -1.45% | 4.4만 |
|---|
| 2026.06.18 | ₩6,293 | ₩6,521 | ₩6,293 | ₩6,427 | +2.12% | 5.9만 |
|---|
| 2026.06.17 | ₩6,614 | ₩6,668 | ₩6,240 | ₩6,280 | -5.05% | 10.5만 |
|---|
| 2026.06.16 | ₩6,881 | ₩7,122 | ₩6,601 | ₩6,614 | -3.88% | 8.6만 |
|---|
| 2026.06.15 | ₩6,708 | ₩7,135 | ₩6,708 | ₩6,815 | +1.59% | 18.7만 |
|---|
| 2026.06.12 | ₩6,815 | ₩6,815 | ₩6,681 | ₩6,721 | -1.37% | 2.3만 |
|---|
| 2026.06.11 | ₩6,614 | ₩6,801 | ₩6,467 | ₩6,788 | +2.63% | 10.4만 |
|---|
| 2026.06.10 | ₩6,534 | ₩6,681 | ₩6,360 | ₩6,494 | -0.61% | 11.6만 |
|---|
| 2026.06.09 | ₩6,587 | ₩6,654 | ₩6,440 | ₩6,534 | -0.81% | 10만 |
|---|
| 2026.06.08 | ₩6,414 | ₩6,668 | ₩6,414 | ₩6,467 | +0.83% | 14.4만 |
|---|
| 2026.06.05 | ₩6,440 | ₩6,534 | ₩6,213 | ₩6,293 | -2.28% | 7.1만 |
|---|
| 2026.06.04 | ₩6,414 | ₩6,641 | ₩6,414 | ₩6,587 | +2.71% | 3.5만 |
|---|
| 2026.06.03 | ₩6,534 | ₩6,614 | ₩6,400 | ₩6,454 | -1.23% | 10.3만 |
|---|
| 2026.06.02 | ₩6,654 | ₩6,708 | ₩6,521 | ₩6,561 | -1.41% | 7.6만 |
|---|
| 2026.06.01 | ₩6,494 | ₩6,788 | ₩6,494 | ₩6,561 | +1.03% | 12.9만 |
|---|
| 2026.05.29 | ₩6,320 | ₩6,681 | ₩6,213 | ₩6,427 | +1.69% | 9.6만 |
|---|
| 2026.05.28 | ₩6,040 | ₩6,414 | ₩5,478 | ₩6,320 | +4.65% | 29.4만 |
|---|
| 2026.05.27 | ₩5,919 | ₩6,815 | ₩5,919 | ₩6,507 | +9.93% | 18.5만 |
|---|
| 2026.05.26 | ₩6,240 | ₩6,333 | ₩5,665 | ₩5,906 | -5.35% | 17.9만 |
|---|
| 2026.05.22 | ₩6,253 | ₩6,414 | ₩6,080 | ₩6,106 | -2.35% | 30.1만 |
|---|
| 2026.05.21 | ₩6,227 | ₩6,788 | ₩6,227 | ₩6,694 | +7.51% | 14.4만 |
|---|
| 2026.05.20 | ₩6,187 | ₩6,480 | ₩6,160 | ₩6,347 | +2.59% | 11.3만 |
|---|
| 2026.05.19 | ₩6,187 | ₩6,440 | ₩6,106 | ₩6,253 | +1.08% | 10.4만 |
|---|
| 2026.05.18 | ₩6,320 | ₩6,414 | ₩6,093 | ₩6,173 | -2.33% | 8.6만 |
|---|
| 2026.05.15 | ₩6,200 | ₩6,360 | ₩6,106 | ₩6,293 | +1.51% | 12만 |
|---|
| 2026.05.14 | ₩6,146 | ₩6,494 | ₩6,013 | ₩6,360 | +3.48% | 13.9만 |
|---|
| 2026.05.13 | ₩6,374 | ₩6,547 | ₩6,066 | ₩6,066 | -4.82% | 13.1만 |
|---|
| 2026.05.12 | ₩6,507 | ₩6,734 | ₩6,400 | ₩6,414 | -1.44% | 16만 |
|---|
| 2026.05.11 | ₩6,668 | ₩6,681 | ₩6,454 | ₩6,547 | -1.80% | 11.5만 |
|---|
| 2026.05.08 | ₩6,975 | ₩6,975 | ₩6,641 | ₩6,681 | -4.21% | 10.4만 |
|---|
| 2026.05.07 | ₩6,774 | ₩7,015 | ₩6,668 | ₩6,908 | +1.97% | 12.3만 |
|---|
| 2026.05.06 | ₩6,694 | ₩6,774 | ₩6,507 | ₩6,681 | -0.20% | 7.7만 |
|---|
| 2026.05.05 | ₩6,761 | ₩6,761 | ₩6,534 | ₩6,641 | -1.78% | 12.6만 |
|---|
| 2026.05.04 | ₩6,507 | ₩6,748 | ₩6,480 | ₩6,681 | +2.67% | 14.8만 |
|---|
| 2026.05.01 | ₩6,280 | ₩6,507 | ₩6,253 | ₩6,427 | +2.34% | 12.4만 |
|---|
| 2026.04.30 | ₩6,347 | ₩6,347 | ₩5,959 | ₩6,307 | -0.63% | 11만 |
|---|
| 2026.04.29 | ₩6,601 | ₩6,681 | ₩6,360 | ₩6,601 | 0.00% | 20.2만 |
|---|
| 2026.04.28 | ₩6,641 | ₩6,654 | ₩6,387 | ₩6,574 | -1.01% | 11.5만 |
|---|
| 2026.04.27 | ₩6,788 | ₩6,788 | ₩6,547 | ₩6,627 | -2.36% | 12.4만 |
|---|
| 2026.04.24 | ₩6,547 | ₩6,734 | ₩6,534 | ₩6,708 | +2.45% | 5만 |
|---|
| 2026.04.23 | ₩6,681 | ₩6,681 | ₩6,427 | ₩6,614 | -1.00% | 16.4만 |
|---|
| 2026.04.22 | ₩6,280 | ₩6,748 | ₩6,227 | ₩6,748 | +7.45% | 16.2만 |
|---|
| 2026.04.21 | ₩6,374 | ₩6,454 | ₩6,146 | ₩6,253 | -1.89% | 15.6만 |
|---|
| 2026.04.20 | ₩6,320 | ₩6,454 | ₩6,240 | ₩6,374 | +0.85% | 6.9만 |
|---|
| 2026.04.17 | ₩6,440 | ₩6,574 | ₩6,267 | ₩6,320 | -1.87% | 26.7만 |
|---|
| 2026.04.16 | ₩6,133 | ₩6,494 | ₩6,133 | ₩6,293 | +2.61% | 20.8만 |
|---|
| 2026.04.15 | ₩6,026 | ₩6,280 | ₩6,026 | ₩6,120 | +1.55% | 14만 |
|---|
| 2026.04.14 | ₩6,053 | ₩6,347 | ₩5,893 | ₩6,106 | +0.88% | 17.4만 |
|---|
| 2026.04.13 | ₩5,679 | ₩6,080 | ₩5,532 | ₩6,080 | +7.06% | 13.1만 |
|---|
| 2026.04.10 | ₩5,772 | ₩6,053 | ₩5,665 | ₩5,759 | -0.23% | 13.4만 |
|---|
| 2026.04.09 | ₩5,786 | ₩5,852 | ₩5,652 | ₩5,852 | +1.15% | 9.6만 |
|---|
| 2026.04.08 | ₩5,893 | ₩6,040 | ₩5,786 | ₩5,879 | -0.23% | 12.8만 |
|---|
| 2026.04.07 | ₩5,679 | ₩5,786 | ₩5,665 | ₩5,719 | +0.71% | 8.2만 |
|---|
| 2026.04.06 | ₩5,639 | ₩6,026 | ₩5,639 | ₩5,772 | +2.37% | 22.5만 |
|---|
| 2026.04.02 | ₩5,358 | ₩5,799 | ₩5,358 | ₩5,639 | +5.24% | 17.4만 |
|---|
| 2026.04.01 | ₩5,505 | ₩5,679 | ₩5,385 | ₩5,505 | 0.00% | 14.9만 |
|---|
| 2026.03.31 | ₩5,251 | ₩5,505 | ₩5,051 | ₩5,505 | +4.83% | 21만 |
|---|
| 2026.03.30 | ₩4,931 | ₩5,452 | ₩4,904 | ₩5,184 | +5.15% | 25.1만 |
|---|
| 2026.03.27 | ₩4,423 | ₩5,278 | ₩4,409 | ₩4,864 | +9.97% | 29.2만 |
|---|
| 2026.03.26 | ₩5,144 | ₩5,599 | ₩4,543 | ₩4,556 | -11.43% | 97.7만 |
|---|
| 2026.03.25 | ₩6,040 | ₩6,480 | ₩6,026 | ₩6,173 | +2.21% | 23.4만 |
|---|
| 2026.03.24 | ₩6,146 | ₩6,374 | ₩5,879 | ₩6,013 | -2.17% | 18.3만 |
|---|
| 2026.03.23 | ₩5,866 | ₩6,267 | ₩5,866 | ₩6,187 | +5.47% | 11.3만 |
|---|
| 2026.03.20 | ₩5,919 | ₩6,146 | ₩5,746 | ₩5,906 | -0.23% | 17.5만 |
|---|
| 2026.03.19 | ₩6,347 | ₩6,360 | ₩5,679 | ₩5,919 | -6.74% | 23.9만 |
|---|
| 2026.03.18 | ₩6,681 | ₩6,788 | ₩6,387 | ₩6,440 | -3.60% | 12.9만 |
|---|
| 2026.03.17 | ₩6,200 | ₩6,748 | ₩6,200 | ₩6,734 | +8.62% | 20.6만 |
|---|
| 2026.03.16 | ₩6,293 | ₩6,400 | ₩6,187 | ₩6,213 | -1.27% | 11.1만 |
|---|
| 2026.03.13 | ₩6,400 | ₩6,414 | ₩6,240 | ₩6,293 | -1.67% | 11.6만 |
|---|
| 2026.03.12 | ₩6,467 | ₩6,614 | ₩6,267 | ₩6,280 | -2.89% | 11.7만 |
|---|
| 2026.03.11 | ₩6,587 | ₩6,614 | ₩6,440 | ₩6,440 | -2.23% | 6.1만 |
|---|
| 2026.03.10 | ₩6,708 | ₩6,761 | ₩6,574 | ₩6,587 | -1.79% | 7.5만 |
|---|
| 2026.03.09 | ₩6,627 | ₩6,734 | ₩6,507 | ₩6,587 | -0.60% | 6.5만 |
|---|
| 2026.03.06 | ₩6,440 | ₩6,721 | ₩6,414 | ₩6,641 | +3.11% | 9.3만 |
|---|
| 2026.03.05 | ₩6,480 | ₩6,601 | ₩6,454 | ₩6,467 | -0.21% | 9.1만 |
|---|
| 2026.03.04 | ₩6,440 | ₩6,654 | ₩6,414 | ₩6,440 | 0.00% | 15만 |
|---|
| 2026.03.03 | ₩6,587 | ₩6,587 | ₩6,414 | ₩6,414 | -2.64% | 18.5만 |
|---|
| 2026.03.02 | ₩6,654 | ₩6,748 | ₩6,614 | ₩6,668 | +0.20% | 13.8만 |
|---|
| 2026.02.27 | ₩6,654 | ₩6,748 | ₩6,641 | ₩6,654 | 0.00% | 6.5만 |
|---|
| 2026.02.26 | ₩6,708 | ₩6,788 | ₩6,668 | ₩6,708 | 0.00% | 4.6만 |
|---|
| 2026.02.25 | ₩6,828 | ₩6,908 | ₩6,654 | ₩6,774 | -0.78% | 5.4만 |
|---|
| 2026.02.24 | ₩6,414 | ₩6,908 | ₩6,414 | ₩6,828 | +6.46% | 17.3만 |
|---|
| 2026.02.23 | ₩6,654 | ₩6,654 | ₩6,387 | ₩6,414 | -3.61% | 19.1만 |
|---|
| 2026.02.20 | ₩6,788 | ₩6,815 | ₩6,561 | ₩6,627 | -2.36% | 13.8만 |
|---|
| 2026.02.19 | ₩6,935 | ₩7,108 | ₩6,748 | ₩6,841 | -1.35% | 16.6만 |
|---|
| 2026.02.18 | ₩6,948 | ₩6,975 | ₩6,815 | ₩6,895 | -0.77% | 9.7만 |
|---|
| 2026.02.17 | ₩6,895 | ₩7,028 | ₩6,734 | ₩6,895 | 0.00% | 9.5만 |
|---|
| 2026.02.13 | ₩6,828 | ₩7,028 | ₩6,815 | ₩6,895 | +0.98% | 10.3만 |
|---|
| 2026.02.12 | ₩6,961 | ₩6,961 | ₩6,627 | ₩6,815 | -2.11% | 17.3만 |
|---|
| 2026.02.11 | ₩7,202 | ₩7,202 | ₩6,868 | ₩6,988 | -2.97% | 12만 |
|---|
| 2026.02.10 | ₩7,108 | ₩7,376 | ₩7,108 | ₩7,175 | +0.94% | 6.2만 |
|---|
| 2026.02.09 | ₩7,055 | ₩7,255 | ₩6,801 | ₩7,122 | +0.95% | 16.4만 |
|---|
| 2026.02.06 | ₩6,921 | ₩7,108 | ₩6,841 | ₩7,028 | +1.54% | 28.8만 |
|---|
| 2026.02.05 | ₩6,908 | ₩7,015 | ₩6,587 | ₩6,828 | -1.16% | 31.5만 |
|---|
| 2026.02.04 | ₩6,881 | ₩7,055 | ₩6,721 | ₩6,961 | +1.17% | 19.2만 |
|---|
| 2026.02.03 | ₩7,002 | ₩7,215 | ₩6,681 | ₩6,881 | -1.72% | 30.7만 |
|---|
| 2026.02.02 | ₩6,815 | ₩7,055 | ₩6,721 | ₩7,015 | +2.94% | 18.5만 |
|---|
| 2026.01.30 | ₩6,881 | ₩7,122 | ₩6,748 | ₩6,881 | 0.00% | 31.1만 |
|---|
| 2026.01.29 | ₩7,670 | ₩7,670 | ₩6,815 | ₩6,961 | -9.23% | 72.2만 |
|---|
| 2026.01.28 | ₩7,803 | ₩7,897 | ₩7,616 | ₩7,670 | -1.71% | 14.7만 |
|---|
| 2026.01.27 | ₩7,536 | ₩7,843 | ₩7,456 | ₩7,817 | +3.72% | 23.4만 |
|---|
| 2026.01.26 | ₩8,004 | ₩8,071 | ₩7,296 | ₩7,469 | -6.68% | 42.5만 |
|---|
| 2026.01.23 | ₩8,017 | ₩8,191 | ₩8,004 | ₩8,004 | -0.17% | 13.1만 |
|---|
| 2026.01.22 | ₩7,736 | ₩8,218 | ₩7,670 | ₩8,017 | +3.63% | 35만 |
|---|
| 2026.01.21 | ₩8,017 | ₩8,191 | ₩7,590 | ₩7,736 | -3.50% | 27.1만 |
|---|
| 2026.01.20 | ₩8,137 | ₩8,311 | ₩8,017 | ₩8,017 | -1.48% | 25.1만 |
|---|
| 2026.01.16 | ₩8,017 | ₩8,191 | ₩7,990 | ₩8,164 | +1.83% | 16.2만 |
|---|
| 2026.01.15 | ₩8,124 | ₩8,284 | ₩8,017 | ₩8,017 | -1.32% | 15.2만 |
|---|
| 2026.01.14 | ₩8,204 | ₩8,364 | ₩8,057 | ₩8,164 | -0.49% | 13.1만 |
|---|
| 2026.01.13 | ₩8,658 | ₩8,765 | ₩8,030 | ₩8,097 | -6.48% | 24.2만 |
|---|
| 2026.01.12 | ₩8,458 | ₩9,006 | ₩8,458 | ₩8,538 | +0.95% | 21.7만 |
|---|
| 2026.01.09 | ₩8,057 | ₩8,378 | ₩7,964 | ₩8,324 | +3.32% | 21.8만 |
|---|
| 2026.01.08 | ₩8,017 | ₩8,177 | ₩8,004 | ₩8,030 | +0.17% | 15.1만 |
|---|
| 2026.01.07 | ₩8,097 | ₩8,258 | ₩8,017 | ₩8,057 | -0.50% | 14.5만 |
|---|
| 2026.01.06 | ₩8,191 | ₩8,191 | ₩7,883 | ₩8,084 | -1.31% | 18.7만 |
|---|
| 2026.01.05 | ₩7,830 | ₩8,218 | ₩7,777 | ₩8,111 | +3.58% | 19.9만 |
|---|
| 2026.01.02 | ₩7,603 | ₩7,990 | ₩7,523 | ₩7,723 | +1.58% | 21.8만 |
|---|
| 2025.12.31 | ₩7,710 | ₩7,857 | ₩7,483 | ₩7,483 | -2.95% | 14만 |
|---|
| 2025.12.30 | ₩7,696 | ₩8,071 | ₩7,683 | ₩7,723 | +0.35% | 24.6만 |
|---|
| 2025.12.29 | ₩7,603 | ₩7,723 | ₩7,269 | ₩7,670 | +0.88% | 19.2만 |
|---|
| 2025.12.26 | ₩7,777 | ₩7,803 | ₩7,296 | ₩7,656 | -1.55% | 48만 |
|---|
| 2025.12.24 | ₩7,977 | ₩8,017 | ₩7,763 | ₩7,883 | -1.17% | 19.3만 |
|---|
| 2025.12.23 | ₩8,191 | ₩8,351 | ₩7,763 | ₩7,977 | -2.61% | 56.9만 |
|---|
| 2025.12.22 | ₩8,645 | ₩8,872 | ₩8,111 | ₩8,164 | -5.56% | 51.9만 |
|---|
| 2025.12.19 | ₩8,765 | ₩9,006 | ₩8,552 | ₩8,552 | -2.44% | 14.9만 |
|---|
| 2025.12.18 | ₩8,592 | ₩8,859 | ₩8,552 | ₩8,752 | +1.87% | 11.7만 |
|---|
| 2025.12.17 | ₩8,899 | ₩9,019 | ₩8,498 | ₩8,538 | -4.05% | 20.9만 |
|---|
| 2025.12.16 | ₩9,180 | ₩9,260 | ₩8,699 | ₩8,859 | -3.49% | 11.7만 |
|---|
| 2025.12.15 | ₩9,474 | ₩9,474 | ₩9,046 | ₩9,193 | -2.96% | 16.9만 |
|---|
| 2025.12.12 | ₩9,233 | ₩9,727 | ₩9,233 | ₩9,514 | +3.04% | 16.5만 |
|---|
| 2025.12.11 | ₩8,992 | ₩9,313 | ₩8,926 | ₩9,233 | +2.67% | 10.2만 |
|---|
| 2025.12.10 | ₩9,273 | ₩9,327 | ₩8,966 | ₩9,033 | -2.59% | 10.2만 |
|---|
| 2025.12.09 | ₩8,912 | ₩9,313 | ₩8,912 | ₩9,273 | +4.05% | 13만 |
|---|
| 2025.12.08 | ₩9,327 | ₩9,327 | ₩8,899 | ₩8,912 | -4.44% | 15.7만 |
|---|
| 2025.12.05 | ₩9,848 | ₩9,995 | ₩9,246 | ₩9,327 | -5.29% | 19.9만 |
|---|
| 2025.12.04 | ₩9,687 | ₩9,995 | ₩9,527 | ₩9,794 | +1.10% | 16.8만 |
|---|
| 2025.12.03 | ₩8,912 | ₩9,580 | ₩8,886 | ₩9,567 | +7.35% | 20.4만 |
|---|
| 2025.12.02 | ₩8,846 | ₩9,153 | ₩8,645 | ₩8,912 | +0.76% | 16.4만 |
|---|
| 2025.12.01 | ₩9,220 | ₩9,580 | ₩8,859 | ₩8,912 | -3.33% | 19만 |
|---|
| 2025.11.28 | ₩9,580 | ₩9,727 | ₩9,193 | ₩9,193 | -4.04% | 10.7만 |
|---|
| 2025.11.26 | ₩9,888 | ₩10,155 | ₩9,514 | ₩9,580 | -3.11% | 22.5만 |
|---|
| 2025.11.25 | ₩10,048 | ₩10,208 | ₩9,661 | ₩9,861 | -1.86% | 21.1만 |
|---|
| 2025.11.24 | ₩10,382 | ₩10,422 | ₩9,594 | ₩9,834 | -5.28% | 63.3만 |
|---|
| 2025.11.21 | ₩11,865 | ₩11,879 | ₩10,235 | ₩10,262 | -13.51% | 74.4만 |
|---|
| 2025.11.20 | ₩13,389 | ₩13,495 | ₩11,972 | ₩12,173 | -9.08% | 40.8만 |
|---|
| 2025.11.19 | ₩14,564 | ₩14,564 | ₩12,907 | ₩12,974 | -10.92% | 45.8만 |
|---|
| 2025.11.18 | ₩14,858 | ₩15,206 | ₩14,698 | ₩14,818 | -0.27% | 21.1만 |
|---|
| 2025.11.17 | ₩15,446 | ₩15,700 | ₩14,992 | ₩15,059 | -2.51% | 9만 |
|---|
| 2025.11.14 | ₩15,406 | ₩15,874 | ₩15,259 | ₩15,526 | +0.78% | 21.2만 |
|---|
| 2025.11.13 | ₩16,074 | ₩16,114 | ₩15,500 | ₩15,807 | -1.66% | 17.5만 |
|---|
| 2025.11.12 | ₩16,195 | ₩16,195 | ₩15,754 | ₩16,021 | -1.07% | 23.3만 |
|---|
| 2025.11.11 | ₩16,448 | ₩16,448 | ₩15,941 | ₩16,301 | -0.89% | 20.2만 |
|---|
| 2025.11.10 | ₩16,649 | ₩16,796 | ₩15,941 | ₩16,462 | -1.12% | 14만 |
|---|
| 2025.11.07 | ₩16,101 | ₩16,662 | ₩15,847 | ₩16,649 | +3.40% | 9.1만 |
|---|
| 2025.11.06 | ₩16,448 | ₩16,502 | ₩16,048 | ₩16,101 | -2.11% | 10.7만 |
|---|
| 2025.11.05 | ₩16,181 | ₩16,676 | ₩16,181 | ₩16,448 | +1.65% | 8만 |
|---|
| 2025.11.04 | ₩16,515 | ₩16,742 | ₩16,248 | ₩16,301 | -1.29% | 11.4만 |
|---|
| 2025.11.03 | ₩16,796 | ₩17,170 | ₩16,408 | ₩16,836 | +0.24% | 8.6만 |
|---|
| 2025.10.31 | ₩16,301 | ₩17,103 | ₩16,301 | ₩16,689 | +2.38% | 14.8만 |
|---|
| 2025.10.30 | ₩15,794 | ₩16,248 | ₩15,607 | ₩16,048 | +1.61% | 15.1만 |
|---|
| 2025.10.29 | ₩15,847 | ₩16,168 | ₩15,566 | ₩16,007 | +1.01% | 22.3만 |
|---|
| 2025.10.28 | ₩16,836 | ₩16,876 | ₩15,366 | ₩16,034 | -4.76% | 62.8만 |
|---|
| 2025.10.27 | ₩17,344 | ₩17,584 | ₩16,929 | ₩17,076 | -1.54% | 10.8만 |
|---|
| 2025.10.24 | ₩17,063 | ₩17,517 | ₩17,063 | ₩17,210 | +0.86% | 6.7만 |
|---|
| 2025.10.23 | ₩16,662 | ₩17,210 | ₩16,609 | ₩16,929 | +1.60% | 7.8만 |
|---|
| 2025.10.22 | ₩16,916 | ₩17,290 | ₩16,435 | ₩16,635 | -1.66% | 10.6만 |
|---|
| 2025.10.21 | ₩16,836 | ₩17,504 | ₩16,555 | ₩16,916 | +0.48% | 21.9만 |
|---|
| 2025.10.20 | ₩17,704 | ₩17,704 | ₩16,889 | ₩16,969 | -4.15% | 22.3만 |
|---|
| 2025.10.17 | ₩17,638 | ₩17,905 | ₩17,357 | ₩17,424 | -1.21% | 11.7만 |
|---|
| 2025.10.16 | ₩18,199 | ₩18,426 | ₩17,611 | ₩17,718 | -2.64% | 15.6만 |
|---|
| 2025.10.15 | ₩18,533 | ₩18,907 | ₩17,998 | ₩18,332 | -1.08% | 9.9만 |
|---|
| 2025.10.14 | ₩17,477 | ₩18,519 | ₩17,477 | ₩18,399 | +5.28% | 12.4만 |
|---|
| 2025.10.13 | ₩18,225 | ₩18,546 | ₩17,905 | ₩17,958 | -1.47% | 12.5만 |
|---|
| 2025.10.10 | ₩19,014 | ₩19,201 | ₩17,464 | ₩17,544 | -7.73% | 32.8만 |
|---|
