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 | ₩6,826 | ₩6,919 | ₩6,772 | ₩6,879 | +0.78% | 2.4만 |
| 2026.10.08 | ₩7,040 | ₩7,080 | ₩6,706 | ₩6,772 | -3.80% | 7.2만 |
| 2026.10.07 | ₩6,719 | ₩7,080 | ₩6,719 | ₩7,066 | +5.17% | 6.2만 |
| 2026.10.06 | ₩6,666 | ₩6,879 | ₩6,652 | ₩6,786 | +1.80% | 8.4만 |
| 2026.10.05 | ₩6,585 | ₩6,879 | ₩6,572 | ₩6,612 | +0.41% | 4.6만 |
| 2026.10.02 | ₩6,853 | ₩6,906 | ₩6,599 | ₩6,599 | -3.70% | 6.6만 |
| 2026.10.01 | ₩6,879 | ₩6,999 | ₩6,812 | ₩6,839 | -0.58% | 3만 |
| 2026.09.30 | ₩6,946 | ₩7,133 | ₩6,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,879 |
| -0.96% |
| 3.3만 |
| 2026.09.29 | ₩6,893 | ₩7,133 | ₩6,786 | ₩6,906 | +0.19% | 4.3만 |
|---|
| 2026.09.28 | ₩6,933 | ₩7,253 | ₩6,812 | ₩6,853 | -1.16% | 3.7만 |
|---|
| 2026.09.25 | ₩6,973 | ₩7,267 | ₩6,906 | ₩7,026 | +0.77% | 5.8만 |
|---|
| 2026.09.24 | ₩6,973 | ₩7,053 | ₩6,893 | ₩6,973 | 0.00% | 3.4만 |
|---|
| 2026.09.23 | ₩6,999 | ₩7,120 | ₩6,893 | ₩6,986 | -0.19% | 2.7만 |
|---|
| 2026.09.22 | ₩6,799 | ₩7,160 | ₩6,786 | ₩7,093 | +4.32% | 6.6만 |
|---|
| 2026.09.21 | ₩6,545 | ₩6,973 | ₩6,545 | ₩6,839 | +4.49% | 7.6만 |
|---|
| 2026.09.18 | ₩6,545 | ₩6,812 | ₩6,385 | ₩6,545 | 0.00% | 6.2만 |
|---|
| 2026.09.17 | ₩6,412 | ₩6,799 | ₩6,332 | ₩6,545 | +2.08% | 11.7만 |
|---|
| 2026.09.16 | ₩6,692 | ₩6,786 | ₩6,385 | ₩6,385 | -4.59% | 8.7만 |
|---|
| 2026.09.15 | ₩6,719 | ₩6,973 | ₩6,692 | ₩6,759 | +0.60% | 5.9만 |
|---|
| 2026.09.14 | ₩6,879 | ₩6,879 | ₩6,679 | ₩6,772 | -1.55% | 18만 |
|---|
| 2026.09.11 | ₩6,946 | ₩6,986 | ₩6,772 | ₩6,893 | -0.77% | 3만 |
|---|
| 2026.09.10 | ₩7,106 | ₩7,213 | ₩6,879 | ₩6,919 | -2.63% | 3.8만 |
|---|
| 2026.09.09 | ₩7,280 | ₩7,507 | ₩7,160 | ₩7,374 | +1.28% | 6.3만 |
|---|
| 2026.09.08 | ₩7,347 | ₩7,427 | ₩7,146 | ₩7,267 | -1.09% | 30.1만 |
|---|
| 2026.09.04 | ₩7,374 | ₩7,494 | ₩7,320 | ₩7,387 | +0.18% | 8.8만 |
|---|
| 2026.09.03 | ₩7,387 | ₩7,480 | ₩7,160 | ₩7,440 | +0.72% | 7.5만 |
|---|
| 2026.09.02 | ₩7,333 | ₩7,480 | ₩7,267 | ₩7,387 | +0.73% | 3.1만 |
|---|
| 2026.09.01 | ₩7,561 | ₩7,801 | ₩7,347 | ₩7,400 | -2.12% | 7.5만 |
|---|
| 2026.08.31 | ₩7,400 | ₩7,614 | ₩7,146 | ₩7,614 | +2.89% | 10만 |
|---|
| 2026.08.28 | ₩6,879 | ₩7,414 | ₩6,826 | ₩7,400 | +7.57% | 7.9만 |
|---|
| 2026.08.27 | ₩7,026 | ₩7,213 | ₩6,959 | ₩7,213 | +2.66% | 7.7만 |
|---|
| 2026.08.26 | ₩7,173 | ₩7,173 | ₩6,732 | ₩7,026 | -2.05% | 5.6만 |
|---|
| 2026.08.25 | ₩7,347 | ₩7,347 | ₩6,919 | ₩7,240 | -1.45% | 4.9만 |
|---|
| 2026.08.24 | ₩7,253 | ₩7,520 | ₩6,826 | ₩7,347 | +1.29% | 10.5만 |
|---|
| 2026.08.21 | ₩7,440 | ₩7,547 | ₩7,040 | ₩7,200 | -3.23% | 7.2만 |
|---|
| 2026.08.20 | ₩7,307 | ₩7,427 | ₩7,213 | ₩7,347 | +0.55% | 4.6만 |
|---|
| 2026.08.19 | ₩7,227 | ₩7,347 | ₩7,013 | ₩7,320 | +1.29% | 3.5만 |
|---|
| 2026.08.18 | ₩6,973 | ₩7,213 | ₩6,959 | ₩7,120 | +2.11% | 4만 |
|---|
| 2026.08.17 | ₩7,053 | ₩7,146 | ₩7,013 | ₩7,080 | +0.38% | 2.8만 |
|---|
| 2026.08.14 | ₩7,427 | ₩7,427 | ₩7,120 | ₩7,240 | -2.52% | 3만 |
|---|
| 2026.08.13 | ₩6,959 | ₩7,467 | ₩6,959 | ₩7,427 | +6.72% | 8.2만 |
|---|
| 2026.08.12 | ₩7,146 | ₩7,333 | ₩6,866 | ₩6,999 | -2.06% | 5.5만 |
|---|
| 2026.08.11 | ₩7,013 | ₩7,213 | ₩6,919 | ₩7,160 | +2.10% | 5.8만 |
|---|
| 2026.08.10 | ₩7,080 | ₩7,173 | ₩6,986 | ₩7,013 | -0.94% | 4.2만 |
|---|
| 2026.08.07 | ₩7,040 | ₩7,146 | ₩6,946 | ₩7,080 | +0.57% | 3.2만 |
|---|
| 2026.08.06 | ₩6,692 | ₩7,066 | ₩6,679 | ₩6,959 | +3.99% | 5.1만 |
|---|
| 2026.08.05 | ₩6,946 | ₩7,013 | ₩6,746 | ₩6,772 | -2.50% | 3만 |
|---|
| 2026.08.04 | ₩6,812 | ₩7,133 | ₩6,772 | ₩7,013 | +2.94% | 5.1만 |
|---|
| 2026.08.03 | ₩6,666 | ₩6,812 | ₩6,545 | ₩6,799 | +2.00% | 3.6만 |
|---|
| 2026.07.31 | ₩6,746 | ₩6,866 | ₩6,559 | ₩6,599 | -2.18% | 3만 |
|---|
| 2026.07.30 | ₩6,706 | ₩6,786 | ₩6,599 | ₩6,706 | 0.00% | 3.1만 |
|---|
| 2026.07.29 | ₩6,559 | ₩6,879 | ₩6,559 | ₩6,692 | +2.04% | 6.4만 |
|---|
| 2026.07.28 | ₩6,559 | ₩6,812 | ₩6,452 | ₩6,625 | +1.02% | 5.3만 |
|---|
| 2026.07.27 | ₩6,438 | ₩6,746 | ₩6,438 | ₩6,652 | +3.32% | 8.6만 |
|---|
| 2026.07.24 | ₩6,332 | ₩6,438 | ₩6,332 | ₩6,398 | +1.05% | 3.9만 |
|---|
| 2026.07.23 | ₩6,332 | ₩6,412 | ₩6,251 | ₩6,385 | +0.84% | 3.7만 |
|---|
| 2026.07.22 | ₩6,358 | ₩6,372 | ₩6,251 | ₩6,332 | -0.42% | 4만 |
|---|
| 2026.07.21 | ₩6,198 | ₩6,465 | ₩6,198 | ₩6,412 | +3.45% | 5.4만 |
|---|
| 2026.07.20 | ₩6,278 | ₩6,372 | ₩6,145 | ₩6,198 | -1.28% | 2.4만 |
|---|
| 2026.07.17 | ₩6,238 | ₩6,385 | ₩6,158 | ₩6,198 | -0.64% | 4.9만 |
|---|
| 2026.07.16 | ₩6,278 | ₩6,492 | ₩6,278 | ₩6,358 | +1.28% | 6.1만 |
|---|
| 2026.07.15 | ₩6,452 | ₩6,452 | ₩6,131 | ₩6,251 | -3.11% | 2.8만 |
|---|
| 2026.07.14 | ₩6,425 | ₩6,545 | ₩6,145 | ₩6,185 | -3.74% | 6.6만 |
|---|
| 2026.07.13 | ₩6,479 | ₩6,519 | ₩6,131 | ₩6,171 | -4.74% | 4.1만 |
|---|
| 2026.07.10 | ₩6,465 | ₩6,612 | ₩6,225 | ₩6,251 | -3.31% | 5만 |
|---|
| 2026.07.09 | ₩6,532 | ₩6,666 | ₩6,465 | ₩6,519 | -0.20% | 4.3만 |
|---|
| 2026.07.08 | ₩6,652 | ₩6,692 | ₩6,452 | ₩6,465 | -2.81% | 1.6만 |
|---|
| 2026.07.07 | ₩6,706 | ₩6,812 | ₩6,532 | ₩6,639 | -1.00% | 3.5만 |
|---|
| 2026.07.06 | ₩6,666 | ₩6,812 | ₩6,625 | ₩6,625 | -0.60% | 11.7만 |
|---|
| 2026.07.02 | ₩6,599 | ₩6,652 | ₩6,479 | ₩6,599 | 0.00% | 4.3만 |
|---|
| 2026.07.01 | ₩6,519 | ₩6,625 | ₩6,519 | ₩6,545 | +0.41% | 1.8만 |
|---|
| 2026.06.30 | ₩6,612 | ₩6,719 | ₩6,438 | ₩6,465 | -2.22% | 4.4만 |
|---|
| 2026.06.29 | ₩6,692 | ₩6,906 | ₩6,599 | ₩6,692 | 0.00% | 13.5만 |
|---|
| 2026.06.26 | ₩6,385 | ₩6,866 | ₩6,385 | ₩6,612 | +3.56% | 8.1만 |
|---|
| 2026.06.25 | ₩6,532 | ₩6,532 | ₩6,385 | ₩6,385 | -2.25% | 2.7만 |
|---|
| 2026.06.24 | ₩6,452 | ₩6,545 | ₩6,412 | ₩6,452 | 0.00% | 5.8만 |
|---|
| 2026.06.23 | ₩6,305 | ₩6,559 | ₩6,292 | ₩6,519 | +3.39% | 4.7만 |
|---|
| 2026.06.22 | ₩6,438 | ₩6,492 | ₩6,345 | ₩6,345 | -1.45% | 4.4만 |
|---|
| 2026.06.18 | ₩6,292 | ₩6,519 | ₩6,292 | ₩6,425 | +2.12% | 5.9만 |
|---|
| 2026.06.17 | ₩6,612 | ₩6,666 | ₩6,238 | ₩6,278 | -5.05% | 10.5만 |
|---|
| 2026.06.16 | ₩6,879 | ₩7,120 | ₩6,599 | ₩6,612 | -3.88% | 8.6만 |
|---|
| 2026.06.15 | ₩6,706 | ₩7,133 | ₩6,706 | ₩6,812 | +1.59% | 18.7만 |
|---|
| 2026.06.12 | ₩6,812 | ₩6,812 | ₩6,679 | ₩6,719 | -1.37% | 2.3만 |
|---|
| 2026.06.11 | ₩6,612 | ₩6,799 | ₩6,465 | ₩6,786 | +2.63% | 10.4만 |
|---|
| 2026.06.10 | ₩6,532 | ₩6,679 | ₩6,358 | ₩6,492 | -0.61% | 11.6만 |
|---|
| 2026.06.09 | ₩6,585 | ₩6,652 | ₩6,438 | ₩6,532 | -0.81% | 10만 |
|---|
| 2026.06.08 | ₩6,412 | ₩6,666 | ₩6,412 | ₩6,465 | +0.83% | 14.4만 |
|---|
| 2026.06.05 | ₩6,438 | ₩6,532 | ₩6,211 | ₩6,292 | -2.28% | 7.1만 |
|---|
| 2026.06.04 | ₩6,412 | ₩6,639 | ₩6,412 | ₩6,585 | +2.71% | 3.5만 |
|---|
| 2026.06.03 | ₩6,532 | ₩6,612 | ₩6,398 | ₩6,452 | -1.23% | 10.3만 |
|---|
| 2026.06.02 | ₩6,652 | ₩6,706 | ₩6,519 | ₩6,559 | -1.41% | 7.6만 |
|---|
| 2026.06.01 | ₩6,492 | ₩6,786 | ₩6,492 | ₩6,559 | +1.03% | 12.9만 |
|---|
| 2026.05.29 | ₩6,318 | ₩6,679 | ₩6,211 | ₩6,425 | +1.69% | 9.6만 |
|---|
| 2026.05.28 | ₩6,038 | ₩6,412 | ₩5,477 | ₩6,318 | +4.65% | 29.4만 |
|---|
| 2026.05.27 | ₩5,918 | ₩6,812 | ₩5,918 | ₩6,505 | +9.93% | 18.5만 |
|---|
| 2026.05.26 | ₩6,238 | ₩6,332 | ₩5,664 | ₩5,904 | -5.35% | 17.9만 |
|---|
| 2026.05.22 | ₩6,251 | ₩6,412 | ₩6,078 | ₩6,105 | -2.35% | 30.1만 |
|---|
| 2026.05.21 | ₩6,225 | ₩6,786 | ₩6,225 | ₩6,692 | +7.51% | 14.4만 |
|---|
| 2026.05.20 | ₩6,185 | ₩6,479 | ₩6,158 | ₩6,345 | +2.59% | 11.3만 |
|---|
| 2026.05.19 | ₩6,185 | ₩6,438 | ₩6,105 | ₩6,251 | +1.08% | 10.4만 |
|---|
| 2026.05.18 | ₩6,318 | ₩6,412 | ₩6,091 | ₩6,171 | -2.33% | 8.6만 |
|---|
| 2026.05.15 | ₩6,198 | ₩6,358 | ₩6,105 | ₩6,292 | +1.51% | 12만 |
|---|
| 2026.05.14 | ₩6,145 | ₩6,492 | ₩6,011 | ₩6,358 | +3.48% | 13.9만 |
|---|
| 2026.05.13 | ₩6,372 | ₩6,545 | ₩6,064 | ₩6,064 | -4.82% | 13.1만 |
|---|
| 2026.05.12 | ₩6,505 | ₩6,732 | ₩6,398 | ₩6,412 | -1.44% | 16만 |
|---|
| 2026.05.11 | ₩6,666 | ₩6,679 | ₩6,452 | ₩6,545 | -1.80% | 11.5만 |
|---|
| 2026.05.08 | ₩6,973 | ₩6,973 | ₩6,639 | ₩6,679 | -4.21% | 10.4만 |
|---|
| 2026.05.07 | ₩6,772 | ₩7,013 | ₩6,666 | ₩6,906 | +1.97% | 12.3만 |
|---|
| 2026.05.06 | ₩6,692 | ₩6,772 | ₩6,505 | ₩6,679 | -0.20% | 7.7만 |
|---|
| 2026.05.05 | ₩6,759 | ₩6,759 | ₩6,532 | ₩6,639 | -1.78% | 12.6만 |
|---|
| 2026.05.04 | ₩6,505 | ₩6,746 | ₩6,479 | ₩6,679 | +2.67% | 14.8만 |
|---|
| 2026.05.01 | ₩6,278 | ₩6,505 | ₩6,251 | ₩6,425 | +2.34% | 12.4만 |
|---|
| 2026.04.30 | ₩6,345 | ₩6,345 | ₩5,958 | ₩6,305 | -0.63% | 11만 |
|---|
| 2026.04.29 | ₩6,599 | ₩6,679 | ₩6,358 | ₩6,599 | 0.00% | 20.2만 |
|---|
| 2026.04.28 | ₩6,639 | ₩6,652 | ₩6,385 | ₩6,572 | -1.01% | 11.5만 |
|---|
| 2026.04.27 | ₩6,786 | ₩6,786 | ₩6,545 | ₩6,625 | -2.36% | 12.4만 |
|---|
| 2026.04.24 | ₩6,545 | ₩6,732 | ₩6,532 | ₩6,706 | +2.45% | 5만 |
|---|
| 2026.04.23 | ₩6,679 | ₩6,679 | ₩6,425 | ₩6,612 | -1.00% | 16.4만 |
|---|
| 2026.04.22 | ₩6,278 | ₩6,746 | ₩6,225 | ₩6,746 | +7.45% | 16.2만 |
|---|
| 2026.04.21 | ₩6,372 | ₩6,452 | ₩6,145 | ₩6,251 | -1.89% | 15.6만 |
|---|
| 2026.04.20 | ₩6,318 | ₩6,452 | ₩6,238 | ₩6,372 | +0.85% | 6.9만 |
|---|
| 2026.04.17 | ₩6,438 | ₩6,572 | ₩6,265 | ₩6,318 | -1.87% | 26.7만 |
|---|
| 2026.04.16 | ₩6,131 | ₩6,492 | ₩6,131 | ₩6,292 | +2.61% | 20.8만 |
|---|
| 2026.04.15 | ₩6,024 | ₩6,278 | ₩6,024 | ₩6,118 | +1.55% | 14만 |
|---|
| 2026.04.14 | ₩6,051 | ₩6,345 | ₩5,891 | ₩6,105 | +0.88% | 17.4만 |
|---|
| 2026.04.13 | ₩5,677 | ₩6,078 | ₩5,530 | ₩6,078 | +7.06% | 13.1만 |
|---|
| 2026.04.10 | ₩5,771 | ₩6,051 | ₩5,664 | ₩5,757 | -0.23% | 13.4만 |
|---|
| 2026.04.09 | ₩5,784 | ₩5,851 | ₩5,650 | ₩5,851 | +1.15% | 9.6만 |
|---|
| 2026.04.08 | ₩5,891 | ₩6,038 | ₩5,784 | ₩5,877 | -0.23% | 12.8만 |
|---|
| 2026.04.07 | ₩5,677 | ₩5,784 | ₩5,664 | ₩5,717 | +0.71% | 8.2만 |
|---|
| 2026.04.06 | ₩5,637 | ₩6,024 | ₩5,637 | ₩5,771 | +2.37% | 22.5만 |
|---|
| 2026.04.02 | ₩5,356 | ₩5,797 | ₩5,356 | ₩5,637 | +5.24% | 17.4만 |
|---|
| 2026.04.01 | ₩5,503 | ₩5,677 | ₩5,383 | ₩5,503 | 0.00% | 14.9만 |
|---|
| 2026.03.31 | ₩5,250 | ₩5,503 | ₩5,049 | ₩5,503 | +4.83% | 21만 |
|---|
| 2026.03.30 | ₩4,929 | ₩5,450 | ₩4,902 | ₩5,183 | +5.15% | 25.1만 |
|---|
| 2026.03.27 | ₩4,421 | ₩5,276 | ₩4,408 | ₩4,862 | +9.97% | 29.2만 |
|---|
| 2026.03.26 | ₩5,143 | ₩5,597 | ₩4,542 | ₩4,555 | -11.43% | 97.7만 |
|---|
| 2026.03.25 | ₩6,038 | ₩6,479 | ₩6,024 | ₩6,171 | +2.21% | 23.4만 |
|---|
| 2026.03.24 | ₩6,145 | ₩6,372 | ₩5,877 | ₩6,011 | -2.17% | 18.3만 |
|---|
| 2026.03.23 | ₩5,864 | ₩6,265 | ₩5,864 | ₩6,185 | +5.47% | 11.3만 |
|---|
| 2026.03.20 | ₩5,918 | ₩6,145 | ₩5,744 | ₩5,904 | -0.23% | 17.5만 |
|---|
| 2026.03.19 | ₩6,345 | ₩6,358 | ₩5,677 | ₩5,918 | -6.74% | 23.9만 |
|---|
| 2026.03.18 | ₩6,679 | ₩6,786 | ₩6,385 | ₩6,438 | -3.60% | 12.9만 |
|---|
| 2026.03.17 | ₩6,198 | ₩6,746 | ₩6,198 | ₩6,732 | +8.62% | 20.6만 |
|---|
| 2026.03.16 | ₩6,292 | ₩6,398 | ₩6,185 | ₩6,211 | -1.27% | 11.1만 |
|---|
| 2026.03.13 | ₩6,398 | ₩6,412 | ₩6,238 | ₩6,292 | -1.67% | 11.6만 |
|---|
| 2026.03.12 | ₩6,465 | ₩6,612 | ₩6,265 | ₩6,278 | -2.89% | 11.7만 |
|---|
| 2026.03.11 | ₩6,585 | ₩6,612 | ₩6,438 | ₩6,438 | -2.23% | 6.1만 |
|---|
| 2026.03.10 | ₩6,706 | ₩6,759 | ₩6,572 | ₩6,585 | -1.79% | 7.5만 |
|---|
| 2026.03.09 | ₩6,625 | ₩6,732 | ₩6,505 | ₩6,585 | -0.60% | 6.5만 |
|---|
| 2026.03.06 | ₩6,438 | ₩6,719 | ₩6,412 | ₩6,639 | +3.11% | 9.3만 |
|---|
| 2026.03.05 | ₩6,479 | ₩6,599 | ₩6,452 | ₩6,465 | -0.21% | 9.1만 |
|---|
| 2026.03.04 | ₩6,438 | ₩6,652 | ₩6,412 | ₩6,438 | 0.00% | 15만 |
|---|
| 2026.03.03 | ₩6,585 | ₩6,585 | ₩6,412 | ₩6,412 | -2.64% | 18.5만 |
|---|
| 2026.03.02 | ₩6,652 | ₩6,746 | ₩6,612 | ₩6,666 | +0.20% | 13.8만 |
|---|
| 2026.02.27 | ₩6,652 | ₩6,746 | ₩6,639 | ₩6,652 | 0.00% | 6.5만 |
|---|
| 2026.02.26 | ₩6,706 | ₩6,786 | ₩6,666 | ₩6,706 | 0.00% | 4.6만 |
|---|
| 2026.02.25 | ₩6,826 | ₩6,906 | ₩6,652 | ₩6,772 | -0.78% | 5.4만 |
|---|
| 2026.02.24 | ₩6,412 | ₩6,906 | ₩6,412 | ₩6,826 | +6.46% | 17.3만 |
|---|
| 2026.02.23 | ₩6,652 | ₩6,652 | ₩6,385 | ₩6,412 | -3.61% | 19.1만 |
|---|
| 2026.02.20 | ₩6,786 | ₩6,812 | ₩6,559 | ₩6,625 | -2.36% | 13.8만 |
|---|
| 2026.02.19 | ₩6,933 | ₩7,106 | ₩6,746 | ₩6,839 | -1.35% | 16.6만 |
|---|
| 2026.02.18 | ₩6,946 | ₩6,973 | ₩6,812 | ₩6,893 | -0.77% | 9.7만 |
|---|
| 2026.02.17 | ₩6,893 | ₩7,026 | ₩6,732 | ₩6,893 | 0.00% | 9.5만 |
|---|
| 2026.02.13 | ₩6,826 | ₩7,026 | ₩6,812 | ₩6,893 | +0.98% | 10.3만 |
|---|
| 2026.02.12 | ₩6,959 | ₩6,959 | ₩6,625 | ₩6,812 | -2.11% | 17.3만 |
|---|
| 2026.02.11 | ₩7,200 | ₩7,200 | ₩6,866 | ₩6,986 | -2.97% | 12만 |
|---|
| 2026.02.10 | ₩7,106 | ₩7,374 | ₩7,106 | ₩7,173 | +0.94% | 6.2만 |
|---|
| 2026.02.09 | ₩7,053 | ₩7,253 | ₩6,799 | ₩7,120 | +0.95% | 16.4만 |
|---|
| 2026.02.06 | ₩6,919 | ₩7,106 | ₩6,839 | ₩7,026 | +1.54% | 28.8만 |
|---|
| 2026.02.05 | ₩6,906 | ₩7,013 | ₩6,585 | ₩6,826 | -1.16% | 31.5만 |
|---|
| 2026.02.04 | ₩6,879 | ₩7,053 | ₩6,719 | ₩6,959 | +1.17% | 19.2만 |
|---|
| 2026.02.03 | ₩6,999 | ₩7,213 | ₩6,679 | ₩6,879 | -1.72% | 30.7만 |
|---|
| 2026.02.02 | ₩6,812 | ₩7,053 | ₩6,719 | ₩7,013 | +2.94% | 18.5만 |
|---|
| 2026.01.30 | ₩6,879 | ₩7,120 | ₩6,746 | ₩6,879 | 0.00% | 31.1만 |
|---|
| 2026.01.29 | ₩7,667 | ₩7,667 | ₩6,812 | ₩6,959 | -9.23% | 72.2만 |
|---|
| 2026.01.28 | ₩7,801 | ₩7,894 | ₩7,614 | ₩7,667 | -1.71% | 14.7만 |
|---|
| 2026.01.27 | ₩7,534 | ₩7,841 | ₩7,454 | ₩7,814 | +3.72% | 23.4만 |
|---|
| 2026.01.26 | ₩8,001 | ₩8,068 | ₩7,293 | ₩7,467 | -6.68% | 42.5만 |
|---|
| 2026.01.23 | ₩8,015 | ₩8,188 | ₩8,001 | ₩8,001 | -0.17% | 13.1만 |
|---|
| 2026.01.22 | ₩7,734 | ₩8,215 | ₩7,667 | ₩8,015 | +3.63% | 35만 |
|---|
| 2026.01.21 | ₩8,015 | ₩8,188 | ₩7,587 | ₩7,734 | -3.50% | 27.1만 |
|---|
| 2026.01.20 | ₩8,135 | ₩8,309 | ₩8,015 | ₩8,015 | -1.48% | 25.1만 |
|---|
| 2026.01.16 | ₩8,015 | ₩8,188 | ₩7,988 | ₩8,162 | +1.83% | 16.2만 |
|---|
| 2026.01.15 | ₩8,122 | ₩8,282 | ₩8,015 | ₩8,015 | -1.32% | 15.2만 |
|---|
| 2026.01.14 | ₩8,202 | ₩8,362 | ₩8,055 | ₩8,162 | -0.49% | 13.1만 |
|---|
| 2026.01.13 | ₩8,656 | ₩8,763 | ₩8,028 | ₩8,095 | -6.48% | 24.2만 |
|---|
| 2026.01.12 | ₩8,455 | ₩9,003 | ₩8,455 | ₩8,536 | +0.95% | 21.7만 |
|---|
| 2026.01.09 | ₩8,055 | ₩8,375 | ₩7,961 | ₩8,322 | +3.32% | 21.8만 |
|---|
| 2026.01.08 | ₩8,015 | ₩8,175 | ₩8,001 | ₩8,028 | +0.17% | 15.1만 |
|---|
| 2026.01.07 | ₩8,095 | ₩8,255 | ₩8,015 | ₩8,055 | -0.50% | 14.5만 |
|---|
| 2026.01.06 | ₩8,188 | ₩8,188 | ₩7,881 | ₩8,081 | -1.31% | 18.7만 |
|---|
| 2026.01.05 | ₩7,828 | ₩8,215 | ₩7,774 | ₩8,108 | +3.58% | 19.9만 |
|---|
| 2026.01.02 | ₩7,601 | ₩7,988 | ₩7,520 | ₩7,721 | +1.58% | 21.8만 |
|---|
| 2025.12.31 | ₩7,707 | ₩7,854 | ₩7,480 | ₩7,480 | -2.95% | 14만 |
|---|
| 2025.12.30 | ₩7,694 | ₩8,068 | ₩7,681 | ₩7,721 | +0.35% | 24.6만 |
|---|
| 2025.12.29 | ₩7,601 | ₩7,721 | ₩7,267 | ₩7,667 | +0.88% | 19.2만 |
|---|
| 2025.12.26 | ₩7,774 | ₩7,801 | ₩7,293 | ₩7,654 | -1.55% | 48만 |
|---|
| 2025.12.24 | ₩7,975 | ₩8,015 | ₩7,761 | ₩7,881 | -1.17% | 19.3만 |
|---|
| 2025.12.23 | ₩8,188 | ₩8,349 | ₩7,761 | ₩7,975 | -2.61% | 56.9만 |
|---|
| 2025.12.22 | ₩8,642 | ₩8,870 | ₩8,108 | ₩8,162 | -5.56% | 51.9만 |
|---|
| 2025.12.19 | ₩8,763 | ₩9,003 | ₩8,549 | ₩8,549 | -2.44% | 14.9만 |
|---|
| 2025.12.18 | ₩8,589 | ₩8,856 | ₩8,549 | ₩8,749 | +1.87% | 11.7만 |
|---|
| 2025.12.17 | ₩8,896 | ₩9,017 | ₩8,496 | ₩8,536 | -4.05% | 20.9만 |
|---|
| 2025.12.16 | ₩9,177 | ₩9,257 | ₩8,696 | ₩8,856 | -3.49% | 11.7만 |
|---|
| 2025.12.15 | ₩9,471 | ₩9,471 | ₩9,043 | ₩9,190 | -2.96% | 16.9만 |
|---|
| 2025.12.12 | ₩9,230 | ₩9,724 | ₩9,230 | ₩9,511 | +3.04% | 16.5만 |
|---|
| 2025.12.11 | ₩8,990 | ₩9,310 | ₩8,923 | ₩9,230 | +2.67% | 10.2만 |
|---|
| 2025.12.10 | ₩9,270 | ₩9,324 | ₩8,963 | ₩9,030 | -2.59% | 10.2만 |
|---|
| 2025.12.09 | ₩8,910 | ₩9,310 | ₩8,910 | ₩9,270 | +4.05% | 13만 |
|---|
| 2025.12.08 | ₩9,324 | ₩9,324 | ₩8,896 | ₩8,910 | -4.44% | 15.7만 |
|---|
| 2025.12.05 | ₩9,845 | ₩9,992 | ₩9,244 | ₩9,324 | -5.29% | 19.9만 |
|---|
| 2025.12.04 | ₩9,684 | ₩9,992 | ₩9,524 | ₩9,791 | +1.10% | 16.8만 |
|---|
| 2025.12.03 | ₩8,910 | ₩9,578 | ₩8,883 | ₩9,564 | +7.35% | 20.4만 |
|---|
| 2025.12.02 | ₩8,843 | ₩9,150 | ₩8,642 | ₩8,910 | +0.76% | 16.4만 |
|---|
| 2025.12.01 | ₩9,217 | ₩9,578 | ₩8,856 | ₩8,910 | -3.33% | 19만 |
|---|
| 2025.11.28 | ₩9,578 | ₩9,724 | ₩9,190 | ₩9,190 | -4.04% | 10.7만 |
|---|
| 2025.11.26 | ₩9,885 | ₩10,152 | ₩9,511 | ₩9,578 | -3.11% | 22.5만 |
|---|
| 2025.11.25 | ₩10,045 | ₩10,205 | ₩9,658 | ₩9,858 | -1.86% | 21.1만 |
|---|
| 2025.11.24 | ₩10,379 | ₩10,419 | ₩9,591 | ₩9,831 | -5.28% | 63.3만 |
|---|
| 2025.11.21 | ₩11,862 | ₩11,875 | ₩10,232 | ₩10,259 | -13.51% | 74.4만 |
|---|
| 2025.11.20 | ₩13,385 | ₩13,491 | ₩11,969 | ₩12,169 | -9.08% | 40.8만 |
|---|
| 2025.11.19 | ₩14,560 | ₩14,560 | ₩12,904 | ₩12,970 | -10.92% | 45.8만 |
|---|
| 2025.11.18 | ₩14,854 | ₩15,201 | ₩14,694 | ₩14,814 | -0.27% | 21.1만 |
|---|
| 2025.11.17 | ₩15,442 | ₩15,695 | ₩14,987 | ₩15,054 | -2.51% | 9만 |
|---|
| 2025.11.14 | ₩15,402 | ₩15,869 | ₩15,255 | ₩15,522 | +0.78% | 21.2만 |
|---|
| 2025.11.13 | ₩16,069 | ₩16,110 | ₩15,495 | ₩15,802 | -1.66% | 17.5만 |
|---|
| 2025.11.12 | ₩16,190 | ₩16,190 | ₩15,749 | ₩16,016 | -1.07% | 23.3만 |
|---|
| 2025.11.11 | ₩16,443 | ₩16,443 | ₩15,936 | ₩16,297 | -0.89% | 20.2만 |
|---|
| 2025.11.10 | ₩16,644 | ₩16,791 | ₩15,936 | ₩16,457 | -1.12% | 14만 |
|---|
| 2025.11.07 | ₩16,096 | ₩16,657 | ₩15,842 | ₩16,644 | +3.40% | 9.1만 |
|---|
| 2025.11.06 | ₩16,443 | ₩16,497 | ₩16,043 | ₩16,096 | -2.11% | 10.7만 |
|---|
| 2025.11.05 | ₩16,176 | ₩16,671 | ₩16,176 | ₩16,443 | +1.65% | 8만 |
|---|
| 2025.11.04 | ₩16,510 | ₩16,737 | ₩16,243 | ₩16,297 | -1.29% | 11.4만 |
|---|
| 2025.11.03 | ₩16,791 | ₩17,165 | ₩16,403 | ₩16,831 | +0.24% | 8.6만 |
|---|
| 2025.10.31 | ₩16,297 | ₩17,098 | ₩16,297 | ₩16,684 | +2.38% | 14.8만 |
|---|
| 2025.10.30 | ₩15,789 | ₩16,243 | ₩15,602 | ₩16,043 | +1.61% | 15.1만 |
|---|
| 2025.10.29 | ₩15,842 | ₩16,163 | ₩15,562 | ₩16,003 | +1.01% | 22.3만 |
|---|
| 2025.10.28 | ₩16,831 | ₩16,871 | ₩15,361 | ₩16,029 | -4.76% | 62.8만 |
|---|
| 2025.10.27 | ₩17,338 | ₩17,579 | ₩16,924 | ₩17,071 | -1.54% | 10.8만 |
|---|
| 2025.10.24 | ₩17,058 | ₩17,512 | ₩17,058 | ₩17,205 | +0.86% | 6.7만 |
|---|
| 2025.10.23 | ₩16,657 | ₩17,205 | ₩16,604 | ₩16,924 | +1.60% | 7.8만 |
|---|
| 2025.10.22 | ₩16,911 | ₩17,285 | ₩16,430 | ₩16,630 | -1.66% | 10.6만 |
|---|
| 2025.10.21 | ₩16,831 | ₩17,499 | ₩16,550 | ₩16,911 | +0.48% | 21.9만 |
|---|
| 2025.10.20 | ₩17,699 | ₩17,699 | ₩16,884 | ₩16,964 | -4.15% | 22.3만 |
|---|
| 2025.10.17 | ₩17,632 | ₩17,899 | ₩17,352 | ₩17,419 | -1.21% | 11.7만 |
|---|
| 2025.10.16 | ₩18,193 | ₩18,420 | ₩17,606 | ₩17,712 | -2.64% | 15.6만 |
|---|
| 2025.10.15 | ₩18,527 | ₩18,901 | ₩17,993 | ₩18,327 | -1.08% | 9.9만 |
|---|
| 2025.10.14 | ₩17,472 | ₩18,514 | ₩17,472 | ₩18,394 | +5.28% | 12.4만 |
|---|
| 2025.10.13 | ₩18,220 | ₩18,541 | ₩17,899 | ₩17,953 | -1.47% | 12.5만 |
|---|
| 2025.10.10 | ₩19,008 | ₩19,195 | ₩17,459 | ₩17,539 | -7.73% | 32.8만 |
|---|
