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 | ₩6,829 | ₩6,922 | ₩6,775 | ₩6,882 | +0.78% | 2.4만 |
| 2026.10.08 | ₩7,043 | ₩7,083 | ₩6,709 | ₩6,775 | -3.80% | 7.2만 |
| 2026.10.07 | ₩6,722 | ₩7,083 | ₩6,722 | ₩7,070 | +5.17% | 6.2만 |
| 2026.10.06 | ₩6,669 | ₩6,882 | ₩6,655 | ₩6,789 | +1.80% | 8.4만 |
| 2026.10.05 | ₩6,588 | ₩6,882 | ₩6,575 | ₩6,615 | +0.41% | 4.6만 |
| 2026.10.02 | ₩6,856 | ₩6,909 | ₩6,602 | ₩6,602 | -3.70% | 6.6만 |
| 2026.10.01 | ₩6,882 | ₩7,003 | ₩6,816 | ₩6,842 | -0.58% | 3만 |
| 2026.09.30 | ₩6,949 | ₩7,136 | ₩6,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,882 |
| -0.96% |
| 3.3만 |
| 2026.09.29 | ₩6,896 | ₩7,136 | ₩6,789 | ₩6,909 | +0.19% | 4.3만 |
|---|
| 2026.09.28 | ₩6,936 | ₩7,257 | ₩6,816 | ₩6,856 | -1.16% | 3.7만 |
|---|
| 2026.09.25 | ₩6,976 | ₩7,270 | ₩6,909 | ₩7,029 | +0.77% | 5.8만 |
|---|
| 2026.09.24 | ₩6,976 | ₩7,056 | ₩6,896 | ₩6,976 | 0.00% | 3.4만 |
|---|
| 2026.09.23 | ₩7,003 | ₩7,123 | ₩6,896 | ₩6,989 | -0.19% | 2.7만 |
|---|
| 2026.09.22 | ₩6,802 | ₩7,163 | ₩6,789 | ₩7,096 | +4.32% | 6.6만 |
|---|
| 2026.09.21 | ₩6,548 | ₩6,976 | ₩6,548 | ₩6,842 | +4.49% | 7.6만 |
|---|
| 2026.09.18 | ₩6,548 | ₩6,816 | ₩6,388 | ₩6,548 | 0.00% | 6.2만 |
|---|
| 2026.09.17 | ₩6,415 | ₩6,802 | ₩6,334 | ₩6,548 | +2.08% | 11.7만 |
|---|
| 2026.09.16 | ₩6,695 | ₩6,789 | ₩6,388 | ₩6,388 | -4.59% | 8.7만 |
|---|
| 2026.09.15 | ₩6,722 | ₩6,976 | ₩6,695 | ₩6,762 | +0.60% | 5.9만 |
|---|
| 2026.09.14 | ₩6,882 | ₩6,882 | ₩6,682 | ₩6,775 | -1.55% | 18만 |
|---|
| 2026.09.11 | ₩6,949 | ₩6,989 | ₩6,775 | ₩6,896 | -0.77% | 3만 |
|---|
| 2026.09.10 | ₩7,110 | ₩7,217 | ₩6,882 | ₩6,922 | -2.63% | 3.8만 |
|---|
| 2026.09.09 | ₩7,283 | ₩7,511 | ₩7,163 | ₩7,377 | +1.28% | 6.3만 |
|---|
| 2026.09.08 | ₩7,350 | ₩7,430 | ₩7,150 | ₩7,270 | -1.09% | 30.1만 |
|---|
| 2026.09.04 | ₩7,377 | ₩7,497 | ₩7,323 | ₩7,390 | +0.18% | 8.8만 |
|---|
| 2026.09.03 | ₩7,390 | ₩7,484 | ₩7,163 | ₩7,444 | +0.72% | 7.5만 |
|---|
| 2026.09.02 | ₩7,337 | ₩7,484 | ₩7,270 | ₩7,390 | +0.73% | 3.1만 |
|---|
| 2026.09.01 | ₩7,564 | ₩7,805 | ₩7,350 | ₩7,404 | -2.12% | 7.5만 |
|---|
| 2026.08.31 | ₩7,404 | ₩7,617 | ₩7,150 | ₩7,617 | +2.89% | 10만 |
|---|
| 2026.08.28 | ₩6,882 | ₩7,417 | ₩6,829 | ₩7,404 | +7.57% | 7.9만 |
|---|
| 2026.08.27 | ₩7,029 | ₩7,217 | ₩6,963 | ₩7,217 | +2.66% | 7.7만 |
|---|
| 2026.08.26 | ₩7,176 | ₩7,176 | ₩6,735 | ₩7,029 | -2.05% | 5.6만 |
|---|
| 2026.08.25 | ₩7,350 | ₩7,350 | ₩6,922 | ₩7,243 | -1.45% | 4.9만 |
|---|
| 2026.08.24 | ₩7,257 | ₩7,524 | ₩6,829 | ₩7,350 | +1.29% | 10.5만 |
|---|
| 2026.08.21 | ₩7,444 | ₩7,551 | ₩7,043 | ₩7,203 | -3.23% | 7.2만 |
|---|
| 2026.08.20 | ₩7,310 | ₩7,430 | ₩7,217 | ₩7,350 | +0.55% | 4.6만 |
|---|
| 2026.08.19 | ₩7,230 | ₩7,350 | ₩7,016 | ₩7,323 | +1.29% | 3.5만 |
|---|
| 2026.08.18 | ₩6,976 | ₩7,217 | ₩6,963 | ₩7,123 | +2.11% | 4만 |
|---|
| 2026.08.17 | ₩7,056 | ₩7,150 | ₩7,016 | ₩7,083 | +0.38% | 2.8만 |
|---|
| 2026.08.14 | ₩7,430 | ₩7,430 | ₩7,123 | ₩7,243 | -2.52% | 3만 |
|---|
| 2026.08.13 | ₩6,963 | ₩7,470 | ₩6,963 | ₩7,430 | +6.72% | 8.2만 |
|---|
| 2026.08.12 | ₩7,150 | ₩7,337 | ₩6,869 | ₩7,003 | -2.06% | 5.5만 |
|---|
| 2026.08.11 | ₩7,016 | ₩7,217 | ₩6,922 | ₩7,163 | +2.10% | 5.8만 |
|---|
| 2026.08.10 | ₩7,083 | ₩7,176 | ₩6,989 | ₩7,016 | -0.94% | 4.2만 |
|---|
| 2026.08.07 | ₩7,043 | ₩7,150 | ₩6,949 | ₩7,083 | +0.57% | 3.2만 |
|---|
| 2026.08.06 | ₩6,695 | ₩7,070 | ₩6,682 | ₩6,963 | +3.99% | 5.1만 |
|---|
| 2026.08.05 | ₩6,949 | ₩7,016 | ₩6,749 | ₩6,775 | -2.50% | 3만 |
|---|
| 2026.08.04 | ₩6,816 | ₩7,136 | ₩6,775 | ₩7,016 | +2.94% | 5.1만 |
|---|
| 2026.08.03 | ₩6,669 | ₩6,816 | ₩6,548 | ₩6,802 | +2.00% | 3.6만 |
|---|
| 2026.07.31 | ₩6,749 | ₩6,869 | ₩6,562 | ₩6,602 | -2.18% | 3만 |
|---|
| 2026.07.30 | ₩6,709 | ₩6,789 | ₩6,602 | ₩6,709 | 0.00% | 3.1만 |
|---|
| 2026.07.29 | ₩6,562 | ₩6,882 | ₩6,562 | ₩6,695 | +2.04% | 6.4만 |
|---|
| 2026.07.28 | ₩6,562 | ₩6,816 | ₩6,455 | ₩6,628 | +1.02% | 5.3만 |
|---|
| 2026.07.27 | ₩6,441 | ₩6,749 | ₩6,441 | ₩6,655 | +3.32% | 8.6만 |
|---|
| 2026.07.24 | ₩6,334 | ₩6,441 | ₩6,334 | ₩6,401 | +1.05% | 3.9만 |
|---|
| 2026.07.23 | ₩6,334 | ₩6,415 | ₩6,254 | ₩6,388 | +0.84% | 3.7만 |
|---|
| 2026.07.22 | ₩6,361 | ₩6,375 | ₩6,254 | ₩6,334 | -0.42% | 4만 |
|---|
| 2026.07.21 | ₩6,201 | ₩6,468 | ₩6,201 | ₩6,415 | +3.45% | 5.4만 |
|---|
| 2026.07.20 | ₩6,281 | ₩6,375 | ₩6,147 | ₩6,201 | -1.28% | 2.4만 |
|---|
| 2026.07.17 | ₩6,241 | ₩6,388 | ₩6,161 | ₩6,201 | -0.64% | 4.9만 |
|---|
| 2026.07.16 | ₩6,281 | ₩6,495 | ₩6,281 | ₩6,361 | +1.28% | 6.1만 |
|---|
| 2026.07.15 | ₩6,455 | ₩6,455 | ₩6,134 | ₩6,254 | -3.11% | 2.8만 |
|---|
| 2026.07.14 | ₩6,428 | ₩6,548 | ₩6,147 | ₩6,187 | -3.74% | 6.6만 |
|---|
| 2026.07.13 | ₩6,481 | ₩6,522 | ₩6,134 | ₩6,174 | -4.74% | 4.1만 |
|---|
| 2026.07.10 | ₩6,468 | ₩6,615 | ₩6,228 | ₩6,254 | -3.31% | 5만 |
|---|
| 2026.07.09 | ₩6,535 | ₩6,669 | ₩6,468 | ₩6,522 | -0.20% | 4.3만 |
|---|
| 2026.07.08 | ₩6,655 | ₩6,695 | ₩6,455 | ₩6,468 | -2.81% | 1.6만 |
|---|
| 2026.07.07 | ₩6,709 | ₩6,816 | ₩6,535 | ₩6,642 | -1.00% | 3.5만 |
|---|
| 2026.07.06 | ₩6,669 | ₩6,816 | ₩6,628 | ₩6,628 | -0.60% | 11.7만 |
|---|
| 2026.07.02 | ₩6,602 | ₩6,655 | ₩6,481 | ₩6,602 | 0.00% | 4.3만 |
|---|
| 2026.07.01 | ₩6,522 | ₩6,628 | ₩6,522 | ₩6,548 | +0.41% | 1.8만 |
|---|
| 2026.06.30 | ₩6,615 | ₩6,722 | ₩6,441 | ₩6,468 | -2.22% | 4.4만 |
|---|
| 2026.06.29 | ₩6,695 | ₩6,909 | ₩6,602 | ₩6,695 | 0.00% | 13.5만 |
|---|
| 2026.06.26 | ₩6,388 | ₩6,869 | ₩6,388 | ₩6,615 | +3.56% | 8.1만 |
|---|
| 2026.06.25 | ₩6,535 | ₩6,535 | ₩6,388 | ₩6,388 | -2.25% | 2.7만 |
|---|
| 2026.06.24 | ₩6,455 | ₩6,548 | ₩6,415 | ₩6,455 | 0.00% | 5.8만 |
|---|
| 2026.06.23 | ₩6,308 | ₩6,562 | ₩6,294 | ₩6,522 | +3.39% | 4.7만 |
|---|
| 2026.06.22 | ₩6,441 | ₩6,495 | ₩6,348 | ₩6,348 | -1.45% | 4.4만 |
|---|
| 2026.06.18 | ₩6,294 | ₩6,522 | ₩6,294 | ₩6,428 | +2.12% | 5.9만 |
|---|
| 2026.06.17 | ₩6,615 | ₩6,669 | ₩6,241 | ₩6,281 | -5.05% | 10.5만 |
|---|
| 2026.06.16 | ₩6,882 | ₩7,123 | ₩6,602 | ₩6,615 | -3.88% | 8.6만 |
|---|
| 2026.06.15 | ₩6,709 | ₩7,136 | ₩6,709 | ₩6,816 | +1.59% | 18.7만 |
|---|
| 2026.06.12 | ₩6,816 | ₩6,816 | ₩6,682 | ₩6,722 | -1.37% | 2.3만 |
|---|
| 2026.06.11 | ₩6,615 | ₩6,802 | ₩6,468 | ₩6,789 | +2.63% | 10.4만 |
|---|
| 2026.06.10 | ₩6,535 | ₩6,682 | ₩6,361 | ₩6,495 | -0.61% | 11.6만 |
|---|
| 2026.06.09 | ₩6,588 | ₩6,655 | ₩6,441 | ₩6,535 | -0.81% | 10만 |
|---|
| 2026.06.08 | ₩6,415 | ₩6,669 | ₩6,415 | ₩6,468 | +0.83% | 14.4만 |
|---|
| 2026.06.05 | ₩6,441 | ₩6,535 | ₩6,214 | ₩6,294 | -2.28% | 7.1만 |
|---|
| 2026.06.04 | ₩6,415 | ₩6,642 | ₩6,415 | ₩6,588 | +2.71% | 3.5만 |
|---|
| 2026.06.03 | ₩6,535 | ₩6,615 | ₩6,401 | ₩6,455 | -1.23% | 10.3만 |
|---|
| 2026.06.02 | ₩6,655 | ₩6,709 | ₩6,522 | ₩6,562 | -1.41% | 7.6만 |
|---|
| 2026.06.01 | ₩6,495 | ₩6,789 | ₩6,495 | ₩6,562 | +1.03% | 12.9만 |
|---|
| 2026.05.29 | ₩6,321 | ₩6,682 | ₩6,214 | ₩6,428 | +1.69% | 9.6만 |
|---|
| 2026.05.28 | ₩6,040 | ₩6,415 | ₩5,479 | ₩6,321 | +4.65% | 29.4만 |
|---|
| 2026.05.27 | ₩5,920 | ₩6,816 | ₩5,920 | ₩6,508 | +9.93% | 18.5만 |
|---|
| 2026.05.26 | ₩6,241 | ₩6,334 | ₩5,666 | ₩5,907 | -5.35% | 17.9만 |
|---|
| 2026.05.22 | ₩6,254 | ₩6,415 | ₩6,081 | ₩6,107 | -2.35% | 30.1만 |
|---|
| 2026.05.21 | ₩6,228 | ₩6,789 | ₩6,228 | ₩6,695 | +7.51% | 14.4만 |
|---|
| 2026.05.20 | ₩6,187 | ₩6,481 | ₩6,161 | ₩6,348 | +2.59% | 11.3만 |
|---|
| 2026.05.19 | ₩6,187 | ₩6,441 | ₩6,107 | ₩6,254 | +1.08% | 10.4만 |
|---|
| 2026.05.18 | ₩6,321 | ₩6,415 | ₩6,094 | ₩6,174 | -2.33% | 8.6만 |
|---|
| 2026.05.15 | ₩6,201 | ₩6,361 | ₩6,107 | ₩6,294 | +1.51% | 12만 |
|---|
| 2026.05.14 | ₩6,147 | ₩6,495 | ₩6,014 | ₩6,361 | +3.48% | 13.9만 |
|---|
| 2026.05.13 | ₩6,375 | ₩6,548 | ₩6,067 | ₩6,067 | -4.82% | 13.1만 |
|---|
| 2026.05.12 | ₩6,508 | ₩6,735 | ₩6,401 | ₩6,415 | -1.44% | 16만 |
|---|
| 2026.05.11 | ₩6,669 | ₩6,682 | ₩6,455 | ₩6,548 | -1.80% | 11.5만 |
|---|
| 2026.05.08 | ₩6,976 | ₩6,976 | ₩6,642 | ₩6,682 | -4.21% | 10.4만 |
|---|
| 2026.05.07 | ₩6,775 | ₩7,016 | ₩6,669 | ₩6,909 | +1.97% | 12.3만 |
|---|
| 2026.05.06 | ₩6,695 | ₩6,775 | ₩6,508 | ₩6,682 | -0.20% | 7.7만 |
|---|
| 2026.05.05 | ₩6,762 | ₩6,762 | ₩6,535 | ₩6,642 | -1.78% | 12.6만 |
|---|
| 2026.05.04 | ₩6,508 | ₩6,749 | ₩6,481 | ₩6,682 | +2.67% | 14.8만 |
|---|
| 2026.05.01 | ₩6,281 | ₩6,508 | ₩6,254 | ₩6,428 | +2.34% | 12.4만 |
|---|
| 2026.04.30 | ₩6,348 | ₩6,348 | ₩5,960 | ₩6,308 | -0.63% | 11만 |
|---|
| 2026.04.29 | ₩6,602 | ₩6,682 | ₩6,361 | ₩6,602 | 0.00% | 20.2만 |
|---|
| 2026.04.28 | ₩6,642 | ₩6,655 | ₩6,388 | ₩6,575 | -1.01% | 11.5만 |
|---|
| 2026.04.27 | ₩6,789 | ₩6,789 | ₩6,548 | ₩6,628 | -2.36% | 12.4만 |
|---|
| 2026.04.24 | ₩6,548 | ₩6,735 | ₩6,535 | ₩6,709 | +2.45% | 5만 |
|---|
| 2026.04.23 | ₩6,682 | ₩6,682 | ₩6,428 | ₩6,615 | -1.00% | 16.4만 |
|---|
| 2026.04.22 | ₩6,281 | ₩6,749 | ₩6,228 | ₩6,749 | +7.45% | 16.2만 |
|---|
| 2026.04.21 | ₩6,375 | ₩6,455 | ₩6,147 | ₩6,254 | -1.89% | 15.6만 |
|---|
| 2026.04.20 | ₩6,321 | ₩6,455 | ₩6,241 | ₩6,375 | +0.85% | 6.9만 |
|---|
| 2026.04.17 | ₩6,441 | ₩6,575 | ₩6,268 | ₩6,321 | -1.87% | 26.7만 |
|---|
| 2026.04.16 | ₩6,134 | ₩6,495 | ₩6,134 | ₩6,294 | +2.61% | 20.8만 |
|---|
| 2026.04.15 | ₩6,027 | ₩6,281 | ₩6,027 | ₩6,121 | +1.55% | 14만 |
|---|
| 2026.04.14 | ₩6,054 | ₩6,348 | ₩5,893 | ₩6,107 | +0.88% | 17.4만 |
|---|
| 2026.04.13 | ₩5,680 | ₩6,081 | ₩5,533 | ₩6,081 | +7.06% | 13.1만 |
|---|
| 2026.04.10 | ₩5,773 | ₩6,054 | ₩5,666 | ₩5,760 | -0.23% | 13.4만 |
|---|
| 2026.04.09 | ₩5,787 | ₩5,853 | ₩5,653 | ₩5,853 | +1.15% | 9.6만 |
|---|
| 2026.04.08 | ₩5,893 | ₩6,040 | ₩5,787 | ₩5,880 | -0.23% | 12.8만 |
|---|
| 2026.04.07 | ₩5,680 | ₩5,787 | ₩5,666 | ₩5,720 | +0.71% | 8.2만 |
|---|
| 2026.04.06 | ₩5,640 | ₩6,027 | ₩5,640 | ₩5,773 | +2.37% | 22.5만 |
|---|
| 2026.04.02 | ₩5,359 | ₩5,800 | ₩5,359 | ₩5,640 | +5.24% | 17.4만 |
|---|
| 2026.04.01 | ₩5,506 | ₩5,680 | ₩5,386 | ₩5,506 | 0.00% | 14.9만 |
|---|
| 2026.03.31 | ₩5,252 | ₩5,506 | ₩5,052 | ₩5,506 | +4.83% | 21만 |
|---|
| 2026.03.30 | ₩4,931 | ₩5,452 | ₩4,905 | ₩5,185 | +5.15% | 25.1만 |
|---|
| 2026.03.27 | ₩4,423 | ₩5,279 | ₩4,410 | ₩4,864 | +9.97% | 29.2만 |
|---|
| 2026.03.26 | ₩5,145 | ₩5,599 | ₩4,544 | ₩4,557 | -11.43% | 97.7만 |
|---|
| 2026.03.25 | ₩6,040 | ₩6,481 | ₩6,027 | ₩6,174 | +2.21% | 23.4만 |
|---|
| 2026.03.24 | ₩6,147 | ₩6,375 | ₩5,880 | ₩6,014 | -2.17% | 18.3만 |
|---|
| 2026.03.23 | ₩5,867 | ₩6,268 | ₩5,867 | ₩6,187 | +5.47% | 11.3만 |
|---|
| 2026.03.20 | ₩5,920 | ₩6,147 | ₩5,746 | ₩5,907 | -0.23% | 17.5만 |
|---|
| 2026.03.19 | ₩6,348 | ₩6,361 | ₩5,680 | ₩5,920 | -6.74% | 23.9만 |
|---|
| 2026.03.18 | ₩6,682 | ₩6,789 | ₩6,388 | ₩6,441 | -3.60% | 12.9만 |
|---|
| 2026.03.17 | ₩6,201 | ₩6,749 | ₩6,201 | ₩6,735 | +8.62% | 20.6만 |
|---|
| 2026.03.16 | ₩6,294 | ₩6,401 | ₩6,187 | ₩6,214 | -1.27% | 11.1만 |
|---|
| 2026.03.13 | ₩6,401 | ₩6,415 | ₩6,241 | ₩6,294 | -1.67% | 11.6만 |
|---|
| 2026.03.12 | ₩6,468 | ₩6,615 | ₩6,268 | ₩6,281 | -2.89% | 11.7만 |
|---|
| 2026.03.11 | ₩6,588 | ₩6,615 | ₩6,441 | ₩6,441 | -2.23% | 6.1만 |
|---|
| 2026.03.10 | ₩6,709 | ₩6,762 | ₩6,575 | ₩6,588 | -1.79% | 7.5만 |
|---|
| 2026.03.09 | ₩6,628 | ₩6,735 | ₩6,508 | ₩6,588 | -0.60% | 6.5만 |
|---|
| 2026.03.06 | ₩6,441 | ₩6,722 | ₩6,415 | ₩6,642 | +3.11% | 9.3만 |
|---|
| 2026.03.05 | ₩6,481 | ₩6,602 | ₩6,455 | ₩6,468 | -0.21% | 9.1만 |
|---|
| 2026.03.04 | ₩6,441 | ₩6,655 | ₩6,415 | ₩6,441 | 0.00% | 15만 |
|---|
| 2026.03.03 | ₩6,588 | ₩6,588 | ₩6,415 | ₩6,415 | -2.64% | 18.5만 |
|---|
| 2026.03.02 | ₩6,655 | ₩6,749 | ₩6,615 | ₩6,669 | +0.20% | 13.8만 |
|---|
| 2026.02.27 | ₩6,655 | ₩6,749 | ₩6,642 | ₩6,655 | 0.00% | 6.5만 |
|---|
| 2026.02.26 | ₩6,709 | ₩6,789 | ₩6,669 | ₩6,709 | 0.00% | 4.6만 |
|---|
| 2026.02.25 | ₩6,829 | ₩6,909 | ₩6,655 | ₩6,775 | -0.78% | 5.4만 |
|---|
| 2026.02.24 | ₩6,415 | ₩6,909 | ₩6,415 | ₩6,829 | +6.46% | 17.3만 |
|---|
| 2026.02.23 | ₩6,655 | ₩6,655 | ₩6,388 | ₩6,415 | -3.61% | 19.1만 |
|---|
| 2026.02.20 | ₩6,789 | ₩6,816 | ₩6,562 | ₩6,628 | -2.36% | 13.8만 |
|---|
| 2026.02.19 | ₩6,936 | ₩7,110 | ₩6,749 | ₩6,842 | -1.35% | 16.6만 |
|---|
| 2026.02.18 | ₩6,949 | ₩6,976 | ₩6,816 | ₩6,896 | -0.77% | 9.7만 |
|---|
| 2026.02.17 | ₩6,896 | ₩7,029 | ₩6,735 | ₩6,896 | 0.00% | 9.5만 |
|---|
| 2026.02.13 | ₩6,829 | ₩7,029 | ₩6,816 | ₩6,896 | +0.98% | 10.3만 |
|---|
| 2026.02.12 | ₩6,963 | ₩6,963 | ₩6,628 | ₩6,816 | -2.11% | 17.3만 |
|---|
| 2026.02.11 | ₩7,203 | ₩7,203 | ₩6,869 | ₩6,989 | -2.97% | 12만 |
|---|
| 2026.02.10 | ₩7,110 | ₩7,377 | ₩7,110 | ₩7,176 | +0.94% | 6.2만 |
|---|
| 2026.02.09 | ₩7,056 | ₩7,257 | ₩6,802 | ₩7,123 | +0.95% | 16.4만 |
|---|
| 2026.02.06 | ₩6,922 | ₩7,110 | ₩6,842 | ₩7,029 | +1.54% | 28.8만 |
|---|
| 2026.02.05 | ₩6,909 | ₩7,016 | ₩6,588 | ₩6,829 | -1.16% | 31.5만 |
|---|
| 2026.02.04 | ₩6,882 | ₩7,056 | ₩6,722 | ₩6,963 | +1.17% | 19.2만 |
|---|
| 2026.02.03 | ₩7,003 | ₩7,217 | ₩6,682 | ₩6,882 | -1.72% | 30.7만 |
|---|
| 2026.02.02 | ₩6,816 | ₩7,056 | ₩6,722 | ₩7,016 | +2.94% | 18.5만 |
|---|
| 2026.01.30 | ₩6,882 | ₩7,123 | ₩6,749 | ₩6,882 | 0.00% | 31.1만 |
|---|
| 2026.01.29 | ₩7,671 | ₩7,671 | ₩6,816 | ₩6,963 | -9.23% | 72.2만 |
|---|
| 2026.01.28 | ₩7,805 | ₩7,898 | ₩7,617 | ₩7,671 | -1.71% | 14.7만 |
|---|
| 2026.01.27 | ₩7,537 | ₩7,845 | ₩7,457 | ₩7,818 | +3.72% | 23.4만 |
|---|
| 2026.01.26 | ₩8,005 | ₩8,072 | ₩7,297 | ₩7,470 | -6.68% | 42.5만 |
|---|
| 2026.01.23 | ₩8,018 | ₩8,192 | ₩8,005 | ₩8,005 | -0.17% | 13.1만 |
|---|
| 2026.01.22 | ₩7,738 | ₩8,219 | ₩7,671 | ₩8,018 | +3.63% | 35만 |
|---|
| 2026.01.21 | ₩8,018 | ₩8,192 | ₩7,591 | ₩7,738 | -3.50% | 27.1만 |
|---|
| 2026.01.20 | ₩8,139 | ₩8,312 | ₩8,018 | ₩8,018 | -1.48% | 25.1만 |
|---|
| 2026.01.16 | ₩8,018 | ₩8,192 | ₩7,992 | ₩8,165 | +1.83% | 16.2만 |
|---|
| 2026.01.15 | ₩8,125 | ₩8,286 | ₩8,018 | ₩8,018 | -1.32% | 15.2만 |
|---|
| 2026.01.14 | ₩8,205 | ₩8,366 | ₩8,058 | ₩8,165 | -0.49% | 13.1만 |
|---|
| 2026.01.13 | ₩8,660 | ₩8,767 | ₩8,032 | ₩8,099 | -6.48% | 24.2만 |
|---|
| 2026.01.12 | ₩8,459 | ₩9,007 | ₩8,459 | ₩8,540 | +0.95% | 21.7만 |
|---|
| 2026.01.09 | ₩8,058 | ₩8,379 | ₩7,965 | ₩8,326 | +3.32% | 21.8만 |
|---|
| 2026.01.08 | ₩8,018 | ₩8,179 | ₩8,005 | ₩8,032 | +0.17% | 15.1만 |
|---|
| 2026.01.07 | ₩8,099 | ₩8,259 | ₩8,018 | ₩8,058 | -0.50% | 14.5만 |
|---|
| 2026.01.06 | ₩8,192 | ₩8,192 | ₩7,885 | ₩8,085 | -1.31% | 18.7만 |
|---|
| 2026.01.05 | ₩7,831 | ₩8,219 | ₩7,778 | ₩8,112 | +3.58% | 19.9만 |
|---|
| 2026.01.02 | ₩7,604 | ₩7,992 | ₩7,524 | ₩7,724 | +1.58% | 21.8만 |
|---|
| 2025.12.31 | ₩7,711 | ₩7,858 | ₩7,484 | ₩7,484 | -2.95% | 14만 |
|---|
| 2025.12.30 | ₩7,698 | ₩8,072 | ₩7,684 | ₩7,724 | +0.35% | 24.6만 |
|---|
| 2025.12.29 | ₩7,604 | ₩7,724 | ₩7,270 | ₩7,671 | +0.88% | 19.2만 |
|---|
| 2025.12.26 | ₩7,778 | ₩7,805 | ₩7,297 | ₩7,658 | -1.55% | 48만 |
|---|
| 2025.12.24 | ₩7,978 | ₩8,018 | ₩7,764 | ₩7,885 | -1.17% | 19.3만 |
|---|
| 2025.12.23 | ₩8,192 | ₩8,352 | ₩7,764 | ₩7,978 | -2.61% | 56.9만 |
|---|
| 2025.12.22 | ₩8,646 | ₩8,874 | ₩8,112 | ₩8,165 | -5.56% | 51.9만 |
|---|
| 2025.12.19 | ₩8,767 | ₩9,007 | ₩8,553 | ₩8,553 | -2.44% | 14.9만 |
|---|
| 2025.12.18 | ₩8,593 | ₩8,860 | ₩8,553 | ₩8,753 | +1.87% | 11.7만 |
|---|
| 2025.12.17 | ₩8,900 | ₩9,021 | ₩8,499 | ₩8,540 | -4.05% | 20.9만 |
|---|
| 2025.12.16 | ₩9,181 | ₩9,261 | ₩8,700 | ₩8,860 | -3.49% | 11.7만 |
|---|
| 2025.12.15 | ₩9,475 | ₩9,475 | ₩9,047 | ₩9,194 | -2.96% | 16.9만 |
|---|
| 2025.12.12 | ₩9,234 | ₩9,729 | ₩9,234 | ₩9,515 | +3.04% | 16.5만 |
|---|
| 2025.12.11 | ₩8,994 | ₩9,315 | ₩8,927 | ₩9,234 | +2.67% | 10.2만 |
|---|
| 2025.12.10 | ₩9,275 | ₩9,328 | ₩8,967 | ₩9,034 | -2.59% | 10.2만 |
|---|
| 2025.12.09 | ₩8,914 | ₩9,315 | ₩8,914 | ₩9,275 | +4.05% | 13만 |
|---|
| 2025.12.08 | ₩9,328 | ₩9,328 | ₩8,900 | ₩8,914 | -4.44% | 15.7만 |
|---|
| 2025.12.05 | ₩9,849 | ₩9,996 | ₩9,248 | ₩9,328 | -5.29% | 19.9만 |
|---|
| 2025.12.04 | ₩9,689 | ₩9,996 | ₩9,528 | ₩9,796 | +1.10% | 16.8만 |
|---|
| 2025.12.03 | ₩8,914 | ₩9,582 | ₩8,887 | ₩9,569 | +7.35% | 20.4만 |
|---|
| 2025.12.02 | ₩8,847 | ₩9,154 | ₩8,646 | ₩8,914 | +0.76% | 16.4만 |
|---|
| 2025.12.01 | ₩9,221 | ₩9,582 | ₩8,860 | ₩8,914 | -3.33% | 19만 |
|---|
| 2025.11.28 | ₩9,582 | ₩9,729 | ₩9,194 | ₩9,194 | -4.04% | 10.7만 |
|---|
| 2025.11.26 | ₩9,889 | ₩10,157 | ₩9,515 | ₩9,582 | -3.11% | 22.5만 |
|---|
| 2025.11.25 | ₩10,050 | ₩10,210 | ₩9,662 | ₩9,863 | -1.86% | 21.1만 |
|---|
| 2025.11.24 | ₩10,384 | ₩10,424 | ₩9,595 | ₩9,836 | -5.28% | 63.3만 |
|---|
| 2025.11.21 | ₩11,867 | ₩11,881 | ₩10,237 | ₩10,263 | -13.51% | 74.4만 |
|---|
| 2025.11.20 | ₩13,391 | ₩13,498 | ₩11,974 | ₩12,175 | -9.08% | 40.8만 |
|---|
| 2025.11.19 | ₩14,567 | ₩14,567 | ₩12,910 | ₩12,976 | -10.92% | 45.8만 |
|---|
| 2025.11.18 | ₩14,861 | ₩15,208 | ₩14,700 | ₩14,821 | -0.27% | 21.1만 |
|---|
| 2025.11.17 | ₩15,449 | ₩15,703 | ₩14,994 | ₩15,061 | -2.51% | 9만 |
|---|
| 2025.11.14 | ₩15,409 | ₩15,876 | ₩15,262 | ₩15,529 | +0.78% | 21.2만 |
|---|
| 2025.11.13 | ₩16,077 | ₩16,117 | ₩15,502 | ₩15,809 | -1.66% | 17.5만 |
|---|
| 2025.11.12 | ₩16,197 | ₩16,197 | ₩15,756 | ₩16,023 | -1.07% | 23.3만 |
|---|
| 2025.11.11 | ₩16,451 | ₩16,451 | ₩15,943 | ₩16,304 | -0.89% | 20.2만 |
|---|
| 2025.11.10 | ₩16,651 | ₩16,798 | ₩15,943 | ₩16,464 | -1.12% | 14만 |
|---|
| 2025.11.07 | ₩16,103 | ₩16,665 | ₩15,850 | ₩16,651 | +3.40% | 9.1만 |
|---|
| 2025.11.06 | ₩16,451 | ₩16,504 | ₩16,050 | ₩16,103 | -2.11% | 10.7만 |
|---|
| 2025.11.05 | ₩16,184 | ₩16,678 | ₩16,184 | ₩16,451 | +1.65% | 8만 |
|---|
| 2025.11.04 | ₩16,518 | ₩16,745 | ₩16,251 | ₩16,304 | -1.29% | 11.4만 |
|---|
| 2025.11.03 | ₩16,798 | ₩17,173 | ₩16,411 | ₩16,839 | +0.24% | 8.6만 |
|---|
| 2025.10.31 | ₩16,304 | ₩17,106 | ₩16,304 | ₩16,692 | +2.38% | 14.8만 |
|---|
| 2025.10.30 | ₩15,796 | ₩16,251 | ₩15,609 | ₩16,050 | +1.61% | 15.1만 |
|---|
| 2025.10.29 | ₩15,850 | ₩16,170 | ₩15,569 | ₩16,010 | +1.01% | 22.3만 |
|---|
| 2025.10.28 | ₩16,839 | ₩16,879 | ₩15,368 | ₩16,037 | -4.76% | 62.8만 |
|---|
| 2025.10.27 | ₩17,346 | ₩17,587 | ₩16,932 | ₩17,079 | -1.54% | 10.8만 |
|---|
| 2025.10.24 | ₩17,066 | ₩17,520 | ₩17,066 | ₩17,213 | +0.86% | 6.7만 |
|---|
| 2025.10.23 | ₩16,665 | ₩17,213 | ₩16,611 | ₩16,932 | +1.60% | 7.8만 |
|---|
| 2025.10.22 | ₩16,919 | ₩17,293 | ₩16,438 | ₩16,638 | -1.66% | 10.6만 |
|---|
| 2025.10.21 | ₩16,839 | ₩17,507 | ₩16,558 | ₩16,919 | +0.48% | 21.9만 |
|---|
| 2025.10.20 | ₩17,707 | ₩17,707 | ₩16,892 | ₩16,972 | -4.15% | 22.3만 |
|---|
| 2025.10.17 | ₩17,640 | ₩17,908 | ₩17,360 | ₩17,427 | -1.21% | 11.7만 |
|---|
| 2025.10.16 | ₩18,202 | ₩18,429 | ₩17,614 | ₩17,721 | -2.64% | 15.6만 |
|---|
| 2025.10.15 | ₩18,536 | ₩18,910 | ₩18,001 | ₩18,335 | -1.08% | 9.9만 |
|---|
| 2025.10.14 | ₩17,480 | ₩18,522 | ₩17,480 | ₩18,402 | +5.28% | 12.4만 |
|---|
| 2025.10.13 | ₩18,228 | ₩18,549 | ₩17,908 | ₩17,961 | -1.47% | 12.5만 |
|---|
| 2025.10.10 | ₩19,017 | ₩19,204 | ₩17,467 | ₩17,547 | -7.73% | 32.8만 |
|---|
