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 | ₩6,832 | ₩6,925 | ₩6,778 | ₩6,885 | +0.78% | 2.4만 |
| 2026.10.08 | ₩7,046 | ₩7,086 | ₩6,712 | ₩6,778 | -3.80% | 7.2만 |
| 2026.10.07 | ₩6,725 | ₩7,086 | ₩6,725 | ₩7,073 | +5.17% | 6.2만 |
| 2026.10.06 | ₩6,671 | ₩6,885 | ₩6,658 | ₩6,792 | +1.80% | 8.4만 |
| 2026.10.05 | ₩6,591 | ₩6,885 | ₩6,578 | ₩6,618 | +0.41% | 4.6만 |
| 2026.10.02 | ₩6,859 | ₩6,912 | ₩6,605 | ₩6,605 | -3.70% | 6.6만 |
| 2026.10.01 | ₩6,885 | ₩7,006 | ₩6,818 | ₩6,845 | -0.58% | 3만 |
| 2026.09.30 | ₩6,952 | ₩7,139 | ₩6,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,885 |
| -0.96% |
| 3.3만 |
| 2026.09.29 | ₩6,899 | ₩7,139 | ₩6,792 | ₩6,912 | +0.19% | 4.3만 |
|---|
| 2026.09.28 | ₩6,939 | ₩7,260 | ₩6,818 | ₩6,859 | -1.16% | 3.7만 |
|---|
| 2026.09.25 | ₩6,979 | ₩7,273 | ₩6,912 | ₩7,032 | +0.77% | 5.8만 |
|---|
| 2026.09.24 | ₩6,979 | ₩7,059 | ₩6,899 | ₩6,979 | 0.00% | 3.4만 |
|---|
| 2026.09.23 | ₩7,006 | ₩7,126 | ₩6,899 | ₩6,992 | -0.19% | 2.7만 |
|---|
| 2026.09.22 | ₩6,805 | ₩7,166 | ₩6,792 | ₩7,099 | +4.32% | 6.6만 |
|---|
| 2026.09.21 | ₩6,551 | ₩6,979 | ₩6,551 | ₩6,845 | +4.49% | 7.6만 |
|---|
| 2026.09.18 | ₩6,551 | ₩6,818 | ₩6,391 | ₩6,551 | 0.00% | 6.2만 |
|---|
| 2026.09.17 | ₩6,417 | ₩6,805 | ₩6,337 | ₩6,551 | +2.08% | 11.7만 |
|---|
| 2026.09.16 | ₩6,698 | ₩6,792 | ₩6,391 | ₩6,391 | -4.59% | 8.7만 |
|---|
| 2026.09.15 | ₩6,725 | ₩6,979 | ₩6,698 | ₩6,765 | +0.60% | 5.9만 |
|---|
| 2026.09.14 | ₩6,885 | ₩6,885 | ₩6,685 | ₩6,778 | -1.55% | 18만 |
|---|
| 2026.09.11 | ₩6,952 | ₩6,992 | ₩6,778 | ₩6,899 | -0.77% | 3만 |
|---|
| 2026.09.10 | ₩7,113 | ₩7,220 | ₩6,885 | ₩6,925 | -2.63% | 3.8만 |
|---|
| 2026.09.09 | ₩7,286 | ₩7,514 | ₩7,166 | ₩7,380 | +1.28% | 6.3만 |
|---|
| 2026.09.08 | ₩7,353 | ₩7,433 | ₩7,153 | ₩7,273 | -1.09% | 30.1만 |
|---|
| 2026.09.04 | ₩7,380 | ₩7,500 | ₩7,327 | ₩7,393 | +0.18% | 8.8만 |
|---|
| 2026.09.03 | ₩7,393 | ₩7,487 | ₩7,166 | ₩7,447 | +0.72% | 7.5만 |
|---|
| 2026.09.02 | ₩7,340 | ₩7,487 | ₩7,273 | ₩7,393 | +0.73% | 3.1만 |
|---|
| 2026.09.01 | ₩7,567 | ₩7,808 | ₩7,353 | ₩7,407 | -2.12% | 7.5만 |
|---|
| 2026.08.31 | ₩7,407 | ₩7,621 | ₩7,153 | ₩7,621 | +2.89% | 10만 |
|---|
| 2026.08.28 | ₩6,885 | ₩7,420 | ₩6,832 | ₩7,407 | +7.57% | 7.9만 |
|---|
| 2026.08.27 | ₩7,032 | ₩7,220 | ₩6,966 | ₩7,220 | +2.66% | 7.7만 |
|---|
| 2026.08.26 | ₩7,179 | ₩7,179 | ₩6,738 | ₩7,032 | -2.05% | 5.6만 |
|---|
| 2026.08.25 | ₩7,353 | ₩7,353 | ₩6,925 | ₩7,246 | -1.45% | 4.9만 |
|---|
| 2026.08.24 | ₩7,260 | ₩7,527 | ₩6,832 | ₩7,353 | +1.29% | 10.5만 |
|---|
| 2026.08.21 | ₩7,447 | ₩7,554 | ₩7,046 | ₩7,206 | -3.23% | 7.2만 |
|---|
| 2026.08.20 | ₩7,313 | ₩7,433 | ₩7,220 | ₩7,353 | +0.55% | 4.6만 |
|---|
| 2026.08.19 | ₩7,233 | ₩7,353 | ₩7,019 | ₩7,327 | +1.29% | 3.5만 |
|---|
| 2026.08.18 | ₩6,979 | ₩7,220 | ₩6,966 | ₩7,126 | +2.11% | 4만 |
|---|
| 2026.08.17 | ₩7,059 | ₩7,153 | ₩7,019 | ₩7,086 | +0.38% | 2.8만 |
|---|
| 2026.08.14 | ₩7,433 | ₩7,433 | ₩7,126 | ₩7,246 | -2.52% | 3만 |
|---|
| 2026.08.13 | ₩6,966 | ₩7,474 | ₩6,966 | ₩7,433 | +6.72% | 8.2만 |
|---|
| 2026.08.12 | ₩7,153 | ₩7,340 | ₩6,872 | ₩7,006 | -2.06% | 5.5만 |
|---|
| 2026.08.11 | ₩7,019 | ₩7,220 | ₩6,925 | ₩7,166 | +2.10% | 5.8만 |
|---|
| 2026.08.10 | ₩7,086 | ₩7,179 | ₩6,992 | ₩7,019 | -0.94% | 4.2만 |
|---|
| 2026.08.07 | ₩7,046 | ₩7,153 | ₩6,952 | ₩7,086 | +0.57% | 3.2만 |
|---|
| 2026.08.06 | ₩6,698 | ₩7,073 | ₩6,685 | ₩6,966 | +3.99% | 5.1만 |
|---|
| 2026.08.05 | ₩6,952 | ₩7,019 | ₩6,752 | ₩6,778 | -2.50% | 3만 |
|---|
| 2026.08.04 | ₩6,818 | ₩7,139 | ₩6,778 | ₩7,019 | +2.94% | 5.1만 |
|---|
| 2026.08.03 | ₩6,671 | ₩6,818 | ₩6,551 | ₩6,805 | +2.00% | 3.6만 |
|---|
| 2026.07.31 | ₩6,752 | ₩6,872 | ₩6,564 | ₩6,605 | -2.18% | 3만 |
|---|
| 2026.07.30 | ₩6,712 | ₩6,792 | ₩6,605 | ₩6,712 | 0.00% | 3.1만 |
|---|
| 2026.07.29 | ₩6,564 | ₩6,885 | ₩6,564 | ₩6,698 | +2.04% | 6.4만 |
|---|
| 2026.07.28 | ₩6,564 | ₩6,818 | ₩6,458 | ₩6,631 | +1.02% | 5.3만 |
|---|
| 2026.07.27 | ₩6,444 | ₩6,752 | ₩6,444 | ₩6,658 | +3.32% | 8.6만 |
|---|
| 2026.07.24 | ₩6,337 | ₩6,444 | ₩6,337 | ₩6,404 | +1.05% | 3.9만 |
|---|
| 2026.07.23 | ₩6,337 | ₩6,417 | ₩6,257 | ₩6,391 | +0.84% | 3.7만 |
|---|
| 2026.07.22 | ₩6,364 | ₩6,377 | ₩6,257 | ₩6,337 | -0.42% | 4만 |
|---|
| 2026.07.21 | ₩6,203 | ₩6,471 | ₩6,203 | ₩6,417 | +3.45% | 5.4만 |
|---|
| 2026.07.20 | ₩6,284 | ₩6,377 | ₩6,150 | ₩6,203 | -1.28% | 2.4만 |
|---|
| 2026.07.17 | ₩6,244 | ₩6,391 | ₩6,163 | ₩6,203 | -0.64% | 4.9만 |
|---|
| 2026.07.16 | ₩6,284 | ₩6,498 | ₩6,284 | ₩6,364 | +1.28% | 6.1만 |
|---|
| 2026.07.15 | ₩6,458 | ₩6,458 | ₩6,137 | ₩6,257 | -3.11% | 2.8만 |
|---|
| 2026.07.14 | ₩6,431 | ₩6,551 | ₩6,150 | ₩6,190 | -3.74% | 6.6만 |
|---|
| 2026.07.13 | ₩6,484 | ₩6,524 | ₩6,137 | ₩6,177 | -4.74% | 4.1만 |
|---|
| 2026.07.10 | ₩6,471 | ₩6,618 | ₩6,230 | ₩6,257 | -3.31% | 5만 |
|---|
| 2026.07.09 | ₩6,538 | ₩6,671 | ₩6,471 | ₩6,524 | -0.20% | 4.3만 |
|---|
| 2026.07.08 | ₩6,658 | ₩6,698 | ₩6,458 | ₩6,471 | -2.81% | 1.6만 |
|---|
| 2026.07.07 | ₩6,712 | ₩6,818 | ₩6,538 | ₩6,645 | -1.00% | 3.5만 |
|---|
| 2026.07.06 | ₩6,671 | ₩6,818 | ₩6,631 | ₩6,631 | -0.60% | 11.7만 |
|---|
| 2026.07.02 | ₩6,605 | ₩6,658 | ₩6,484 | ₩6,605 | 0.00% | 4.3만 |
|---|
| 2026.07.01 | ₩6,524 | ₩6,631 | ₩6,524 | ₩6,551 | +0.41% | 1.8만 |
|---|
| 2026.06.30 | ₩6,618 | ₩6,725 | ₩6,444 | ₩6,471 | -2.22% | 4.4만 |
|---|
| 2026.06.29 | ₩6,698 | ₩6,912 | ₩6,605 | ₩6,698 | 0.00% | 13.5만 |
|---|
| 2026.06.26 | ₩6,391 | ₩6,872 | ₩6,391 | ₩6,618 | +3.56% | 8.1만 |
|---|
| 2026.06.25 | ₩6,538 | ₩6,538 | ₩6,391 | ₩6,391 | -2.25% | 2.7만 |
|---|
| 2026.06.24 | ₩6,458 | ₩6,551 | ₩6,417 | ₩6,458 | 0.00% | 5.8만 |
|---|
| 2026.06.23 | ₩6,310 | ₩6,564 | ₩6,297 | ₩6,524 | +3.39% | 4.7만 |
|---|
| 2026.06.22 | ₩6,444 | ₩6,498 | ₩6,351 | ₩6,351 | -1.45% | 4.4만 |
|---|
| 2026.06.18 | ₩6,297 | ₩6,524 | ₩6,297 | ₩6,431 | +2.12% | 5.9만 |
|---|
| 2026.06.17 | ₩6,618 | ₩6,671 | ₩6,244 | ₩6,284 | -5.05% | 10.5만 |
|---|
| 2026.06.16 | ₩6,885 | ₩7,126 | ₩6,605 | ₩6,618 | -3.88% | 8.6만 |
|---|
| 2026.06.15 | ₩6,712 | ₩7,139 | ₩6,712 | ₩6,818 | +1.59% | 18.7만 |
|---|
| 2026.06.12 | ₩6,818 | ₩6,818 | ₩6,685 | ₩6,725 | -1.37% | 2.3만 |
|---|
| 2026.06.11 | ₩6,618 | ₩6,805 | ₩6,471 | ₩6,792 | +2.63% | 10.4만 |
|---|
| 2026.06.10 | ₩6,538 | ₩6,685 | ₩6,364 | ₩6,498 | -0.61% | 11.6만 |
|---|
| 2026.06.09 | ₩6,591 | ₩6,658 | ₩6,444 | ₩6,538 | -0.81% | 10만 |
|---|
| 2026.06.08 | ₩6,417 | ₩6,671 | ₩6,417 | ₩6,471 | +0.83% | 14.4만 |
|---|
| 2026.06.05 | ₩6,444 | ₩6,538 | ₩6,217 | ₩6,297 | -2.28% | 7.1만 |
|---|
| 2026.06.04 | ₩6,417 | ₩6,645 | ₩6,417 | ₩6,591 | +2.71% | 3.5만 |
|---|
| 2026.06.03 | ₩6,538 | ₩6,618 | ₩6,404 | ₩6,458 | -1.23% | 10.3만 |
|---|
| 2026.06.02 | ₩6,658 | ₩6,712 | ₩6,524 | ₩6,564 | -1.41% | 7.6만 |
|---|
| 2026.06.01 | ₩6,498 | ₩6,792 | ₩6,498 | ₩6,564 | +1.03% | 12.9만 |
|---|
| 2026.05.29 | ₩6,324 | ₩6,685 | ₩6,217 | ₩6,431 | +1.69% | 9.6만 |
|---|
| 2026.05.28 | ₩6,043 | ₩6,417 | ₩5,482 | ₩6,324 | +4.65% | 29.4만 |
|---|
| 2026.05.27 | ₩5,923 | ₩6,818 | ₩5,923 | ₩6,511 | +9.93% | 18.5만 |
|---|
| 2026.05.26 | ₩6,244 | ₩6,337 | ₩5,669 | ₩5,909 | -5.35% | 17.9만 |
|---|
| 2026.05.22 | ₩6,257 | ₩6,417 | ₩6,083 | ₩6,110 | -2.35% | 30.1만 |
|---|
| 2026.05.21 | ₩6,230 | ₩6,792 | ₩6,230 | ₩6,698 | +7.51% | 14.4만 |
|---|
| 2026.05.20 | ₩6,190 | ₩6,484 | ₩6,163 | ₩6,351 | +2.59% | 11.3만 |
|---|
| 2026.05.19 | ₩6,190 | ₩6,444 | ₩6,110 | ₩6,257 | +1.08% | 10.4만 |
|---|
| 2026.05.18 | ₩6,324 | ₩6,417 | ₩6,097 | ₩6,177 | -2.33% | 8.6만 |
|---|
| 2026.05.15 | ₩6,203 | ₩6,364 | ₩6,110 | ₩6,297 | +1.51% | 12만 |
|---|
| 2026.05.14 | ₩6,150 | ₩6,498 | ₩6,016 | ₩6,364 | +3.48% | 13.9만 |
|---|
| 2026.05.13 | ₩6,377 | ₩6,551 | ₩6,070 | ₩6,070 | -4.82% | 13.1만 |
|---|
| 2026.05.12 | ₩6,511 | ₩6,738 | ₩6,404 | ₩6,417 | -1.44% | 16만 |
|---|
| 2026.05.11 | ₩6,671 | ₩6,685 | ₩6,458 | ₩6,551 | -1.80% | 11.5만 |
|---|
| 2026.05.08 | ₩6,979 | ₩6,979 | ₩6,645 | ₩6,685 | -4.21% | 10.4만 |
|---|
| 2026.05.07 | ₩6,778 | ₩7,019 | ₩6,671 | ₩6,912 | +1.97% | 12.3만 |
|---|
| 2026.05.06 | ₩6,698 | ₩6,778 | ₩6,511 | ₩6,685 | -0.20% | 7.7만 |
|---|
| 2026.05.05 | ₩6,765 | ₩6,765 | ₩6,538 | ₩6,645 | -1.78% | 12.6만 |
|---|
| 2026.05.04 | ₩6,511 | ₩6,752 | ₩6,484 | ₩6,685 | +2.67% | 14.8만 |
|---|
| 2026.05.01 | ₩6,284 | ₩6,511 | ₩6,257 | ₩6,431 | +2.34% | 12.4만 |
|---|
| 2026.04.30 | ₩6,351 | ₩6,351 | ₩5,963 | ₩6,310 | -0.63% | 11만 |
|---|
| 2026.04.29 | ₩6,605 | ₩6,685 | ₩6,364 | ₩6,605 | 0.00% | 20.2만 |
|---|
| 2026.04.28 | ₩6,645 | ₩6,658 | ₩6,391 | ₩6,578 | -1.01% | 11.5만 |
|---|
| 2026.04.27 | ₩6,792 | ₩6,792 | ₩6,551 | ₩6,631 | -2.36% | 12.4만 |
|---|
| 2026.04.24 | ₩6,551 | ₩6,738 | ₩6,538 | ₩6,712 | +2.45% | 5만 |
|---|
| 2026.04.23 | ₩6,685 | ₩6,685 | ₩6,431 | ₩6,618 | -1.00% | 16.4만 |
|---|
| 2026.04.22 | ₩6,284 | ₩6,752 | ₩6,230 | ₩6,752 | +7.45% | 16.2만 |
|---|
| 2026.04.21 | ₩6,377 | ₩6,458 | ₩6,150 | ₩6,257 | -1.89% | 15.6만 |
|---|
| 2026.04.20 | ₩6,324 | ₩6,458 | ₩6,244 | ₩6,377 | +0.85% | 6.9만 |
|---|
| 2026.04.17 | ₩6,444 | ₩6,578 | ₩6,270 | ₩6,324 | -1.87% | 26.7만 |
|---|
| 2026.04.16 | ₩6,137 | ₩6,498 | ₩6,137 | ₩6,297 | +2.61% | 20.8만 |
|---|
| 2026.04.15 | ₩6,030 | ₩6,284 | ₩6,030 | ₩6,123 | +1.55% | 14만 |
|---|
| 2026.04.14 | ₩6,056 | ₩6,351 | ₩5,896 | ₩6,110 | +0.88% | 17.4만 |
|---|
| 2026.04.13 | ₩5,682 | ₩6,083 | ₩5,535 | ₩6,083 | +7.06% | 13.1만 |
|---|
| 2026.04.10 | ₩5,776 | ₩6,056 | ₩5,669 | ₩5,762 | -0.23% | 13.4만 |
|---|
| 2026.04.09 | ₩5,789 | ₩5,856 | ₩5,655 | ₩5,856 | +1.15% | 9.6만 |
|---|
| 2026.04.08 | ₩5,896 | ₩6,043 | ₩5,789 | ₩5,883 | -0.23% | 12.8만 |
|---|
| 2026.04.07 | ₩5,682 | ₩5,789 | ₩5,669 | ₩5,722 | +0.71% | 8.2만 |
|---|
| 2026.04.06 | ₩5,642 | ₩6,030 | ₩5,642 | ₩5,776 | +2.37% | 22.5만 |
|---|
| 2026.04.02 | ₩5,361 | ₩5,802 | ₩5,361 | ₩5,642 | +5.24% | 17.4만 |
|---|
| 2026.04.01 | ₩5,508 | ₩5,682 | ₩5,388 | ₩5,508 | 0.00% | 14.9만 |
|---|
| 2026.03.31 | ₩5,254 | ₩5,508 | ₩5,054 | ₩5,508 | +4.83% | 21만 |
|---|
| 2026.03.30 | ₩4,933 | ₩5,455 | ₩4,907 | ₩5,187 | +5.15% | 25.1만 |
|---|
| 2026.03.27 | ₩4,425 | ₩5,281 | ₩4,412 | ₩4,867 | +9.97% | 29.2만 |
|---|
| 2026.03.26 | ₩5,147 | ₩5,602 | ₩4,546 | ₩4,559 | -11.43% | 97.7만 |
|---|
| 2026.03.25 | ₩6,043 | ₩6,484 | ₩6,030 | ₩6,177 | +2.21% | 23.4만 |
|---|
| 2026.03.24 | ₩6,150 | ₩6,377 | ₩5,883 | ₩6,016 | -2.17% | 18.3만 |
|---|
| 2026.03.23 | ₩5,869 | ₩6,270 | ₩5,869 | ₩6,190 | +5.47% | 11.3만 |
|---|
| 2026.03.20 | ₩5,923 | ₩6,150 | ₩5,749 | ₩5,909 | -0.23% | 17.5만 |
|---|
| 2026.03.19 | ₩6,351 | ₩6,364 | ₩5,682 | ₩5,923 | -6.74% | 23.9만 |
|---|
| 2026.03.18 | ₩6,685 | ₩6,792 | ₩6,391 | ₩6,444 | -3.60% | 12.9만 |
|---|
| 2026.03.17 | ₩6,203 | ₩6,752 | ₩6,203 | ₩6,738 | +8.62% | 20.6만 |
|---|
| 2026.03.16 | ₩6,297 | ₩6,404 | ₩6,190 | ₩6,217 | -1.27% | 11.1만 |
|---|
| 2026.03.13 | ₩6,404 | ₩6,417 | ₩6,244 | ₩6,297 | -1.67% | 11.6만 |
|---|
| 2026.03.12 | ₩6,471 | ₩6,618 | ₩6,270 | ₩6,284 | -2.89% | 11.7만 |
|---|
| 2026.03.11 | ₩6,591 | ₩6,618 | ₩6,444 | ₩6,444 | -2.23% | 6.1만 |
|---|
| 2026.03.10 | ₩6,712 | ₩6,765 | ₩6,578 | ₩6,591 | -1.79% | 7.5만 |
|---|
| 2026.03.09 | ₩6,631 | ₩6,738 | ₩6,511 | ₩6,591 | -0.60% | 6.5만 |
|---|
| 2026.03.06 | ₩6,444 | ₩6,725 | ₩6,417 | ₩6,645 | +3.11% | 9.3만 |
|---|
| 2026.03.05 | ₩6,484 | ₩6,605 | ₩6,458 | ₩6,471 | -0.21% | 9.1만 |
|---|
| 2026.03.04 | ₩6,444 | ₩6,658 | ₩6,417 | ₩6,444 | 0.00% | 15만 |
|---|
| 2026.03.03 | ₩6,591 | ₩6,591 | ₩6,417 | ₩6,417 | -2.64% | 18.5만 |
|---|
| 2026.03.02 | ₩6,658 | ₩6,752 | ₩6,618 | ₩6,671 | +0.20% | 13.8만 |
|---|
| 2026.02.27 | ₩6,658 | ₩6,752 | ₩6,645 | ₩6,658 | 0.00% | 6.5만 |
|---|
| 2026.02.26 | ₩6,712 | ₩6,792 | ₩6,671 | ₩6,712 | 0.00% | 4.6만 |
|---|
| 2026.02.25 | ₩6,832 | ₩6,912 | ₩6,658 | ₩6,778 | -0.78% | 5.4만 |
|---|
| 2026.02.24 | ₩6,417 | ₩6,912 | ₩6,417 | ₩6,832 | +6.46% | 17.3만 |
|---|
| 2026.02.23 | ₩6,658 | ₩6,658 | ₩6,391 | ₩6,417 | -3.61% | 19.1만 |
|---|
| 2026.02.20 | ₩6,792 | ₩6,818 | ₩6,564 | ₩6,631 | -2.36% | 13.8만 |
|---|
| 2026.02.19 | ₩6,939 | ₩7,113 | ₩6,752 | ₩6,845 | -1.35% | 16.6만 |
|---|
| 2026.02.18 | ₩6,952 | ₩6,979 | ₩6,818 | ₩6,899 | -0.77% | 9.7만 |
|---|
| 2026.02.17 | ₩6,899 | ₩7,032 | ₩6,738 | ₩6,899 | 0.00% | 9.5만 |
|---|
| 2026.02.13 | ₩6,832 | ₩7,032 | ₩6,818 | ₩6,899 | +0.98% | 10.3만 |
|---|
| 2026.02.12 | ₩6,966 | ₩6,966 | ₩6,631 | ₩6,818 | -2.11% | 17.3만 |
|---|
| 2026.02.11 | ₩7,206 | ₩7,206 | ₩6,872 | ₩6,992 | -2.97% | 12만 |
|---|
| 2026.02.10 | ₩7,113 | ₩7,380 | ₩7,113 | ₩7,179 | +0.94% | 6.2만 |
|---|
| 2026.02.09 | ₩7,059 | ₩7,260 | ₩6,805 | ₩7,126 | +0.95% | 16.4만 |
|---|
| 2026.02.06 | ₩6,925 | ₩7,113 | ₩6,845 | ₩7,032 | +1.54% | 28.8만 |
|---|
| 2026.02.05 | ₩6,912 | ₩7,019 | ₩6,591 | ₩6,832 | -1.16% | 31.5만 |
|---|
| 2026.02.04 | ₩6,885 | ₩7,059 | ₩6,725 | ₩6,966 | +1.17% | 19.2만 |
|---|
| 2026.02.03 | ₩7,006 | ₩7,220 | ₩6,685 | ₩6,885 | -1.72% | 30.7만 |
|---|
| 2026.02.02 | ₩6,818 | ₩7,059 | ₩6,725 | ₩7,019 | +2.94% | 18.5만 |
|---|
| 2026.01.30 | ₩6,885 | ₩7,126 | ₩6,752 | ₩6,885 | 0.00% | 31.1만 |
|---|
| 2026.01.29 | ₩7,674 | ₩7,674 | ₩6,818 | ₩6,966 | -9.23% | 72.2만 |
|---|
| 2026.01.28 | ₩7,808 | ₩7,901 | ₩7,621 | ₩7,674 | -1.71% | 14.7만 |
|---|
| 2026.01.27 | ₩7,540 | ₩7,848 | ₩7,460 | ₩7,821 | +3.72% | 23.4만 |
|---|
| 2026.01.26 | ₩8,008 | ₩8,075 | ₩7,300 | ₩7,474 | -6.68% | 42.5만 |
|---|
| 2026.01.23 | ₩8,022 | ₩8,196 | ₩8,008 | ₩8,008 | -0.17% | 13.1만 |
|---|
| 2026.01.22 | ₩7,741 | ₩8,222 | ₩7,674 | ₩8,022 | +3.63% | 35만 |
|---|
| 2026.01.21 | ₩8,022 | ₩8,196 | ₩7,594 | ₩7,741 | -3.50% | 27.1만 |
|---|
| 2026.01.20 | ₩8,142 | ₩8,316 | ₩8,022 | ₩8,022 | -1.48% | 25.1만 |
|---|
| 2026.01.16 | ₩8,022 | ₩8,196 | ₩7,995 | ₩8,169 | +1.83% | 16.2만 |
|---|
| 2026.01.15 | ₩8,129 | ₩8,289 | ₩8,022 | ₩8,022 | -1.32% | 15.2만 |
|---|
| 2026.01.14 | ₩8,209 | ₩8,369 | ₩8,062 | ₩8,169 | -0.49% | 13.1만 |
|---|
| 2026.01.13 | ₩8,664 | ₩8,770 | ₩8,035 | ₩8,102 | -6.48% | 24.2만 |
|---|
| 2026.01.12 | ₩8,463 | ₩9,011 | ₩8,463 | ₩8,543 | +0.95% | 21.7만 |
|---|
| 2026.01.09 | ₩8,062 | ₩8,383 | ₩7,968 | ₩8,329 | +3.32% | 21.8만 |
|---|
| 2026.01.08 | ₩8,022 | ₩8,182 | ₩8,008 | ₩8,035 | +0.17% | 15.1만 |
|---|
| 2026.01.07 | ₩8,102 | ₩8,262 | ₩8,022 | ₩8,062 | -0.50% | 14.5만 |
|---|
| 2026.01.06 | ₩8,196 | ₩8,196 | ₩7,888 | ₩8,089 | -1.31% | 18.7만 |
|---|
| 2026.01.05 | ₩7,835 | ₩8,222 | ₩7,781 | ₩8,115 | +3.58% | 19.9만 |
|---|
| 2026.01.02 | ₩7,607 | ₩7,995 | ₩7,527 | ₩7,728 | +1.58% | 21.8만 |
|---|
| 2025.12.31 | ₩7,714 | ₩7,861 | ₩7,487 | ₩7,487 | -2.95% | 14만 |
|---|
| 2025.12.30 | ₩7,701 | ₩8,075 | ₩7,688 | ₩7,728 | +0.35% | 24.6만 |
|---|
| 2025.12.29 | ₩7,607 | ₩7,728 | ₩7,273 | ₩7,674 | +0.88% | 19.2만 |
|---|
| 2025.12.26 | ₩7,781 | ₩7,808 | ₩7,300 | ₩7,661 | -1.55% | 48만 |
|---|
| 2025.12.24 | ₩7,982 | ₩8,022 | ₩7,768 | ₩7,888 | -1.17% | 19.3만 |
|---|
| 2025.12.23 | ₩8,196 | ₩8,356 | ₩7,768 | ₩7,982 | -2.61% | 56.9만 |
|---|
| 2025.12.22 | ₩8,650 | ₩8,877 | ₩8,115 | ₩8,169 | -5.56% | 51.9만 |
|---|
| 2025.12.19 | ₩8,770 | ₩9,011 | ₩8,557 | ₩8,557 | -2.44% | 14.9만 |
|---|
| 2025.12.18 | ₩8,597 | ₩8,864 | ₩8,557 | ₩8,757 | +1.87% | 11.7만 |
|---|
| 2025.12.17 | ₩8,904 | ₩9,024 | ₩8,503 | ₩8,543 | -4.05% | 20.9만 |
|---|
| 2025.12.16 | ₩9,185 | ₩9,265 | ₩8,704 | ₩8,864 | -3.49% | 11.7만 |
|---|
| 2025.12.15 | ₩9,479 | ₩9,479 | ₩9,051 | ₩9,198 | -2.96% | 16.9만 |
|---|
| 2025.12.12 | ₩9,238 | ₩9,733 | ₩9,238 | ₩9,519 | +3.04% | 16.5만 |
|---|
| 2025.12.11 | ₩8,998 | ₩9,319 | ₩8,931 | ₩9,238 | +2.67% | 10.2만 |
|---|
| 2025.12.10 | ₩9,279 | ₩9,332 | ₩8,971 | ₩9,038 | -2.59% | 10.2만 |
|---|
| 2025.12.09 | ₩8,918 | ₩9,319 | ₩8,918 | ₩9,279 | +4.05% | 13만 |
|---|
| 2025.12.08 | ₩9,332 | ₩9,332 | ₩8,904 | ₩8,918 | -4.44% | 15.7만 |
|---|
| 2025.12.05 | ₩9,853 | ₩10,000 | ₩9,252 | ₩9,332 | -5.29% | 19.9만 |
|---|
| 2025.12.04 | ₩9,693 | ₩10,000 | ₩9,533 | ₩9,800 | +1.10% | 16.8만 |
|---|
| 2025.12.03 | ₩8,918 | ₩9,586 | ₩8,891 | ₩9,573 | +7.35% | 20.4만 |
|---|
| 2025.12.02 | ₩8,851 | ₩9,158 | ₩8,650 | ₩8,918 | +0.76% | 16.4만 |
|---|
| 2025.12.01 | ₩9,225 | ₩9,586 | ₩8,864 | ₩8,918 | -3.33% | 19만 |
|---|
| 2025.11.28 | ₩9,586 | ₩9,733 | ₩9,198 | ₩9,198 | -4.04% | 10.7만 |
|---|
| 2025.11.26 | ₩9,894 | ₩10,161 | ₩9,519 | ₩9,586 | -3.11% | 22.5만 |
|---|
| 2025.11.25 | ₩10,054 | ₩10,214 | ₩9,666 | ₩9,867 | -1.86% | 21.1만 |
|---|
| 2025.11.24 | ₩10,388 | ₩10,428 | ₩9,599 | ₩9,840 | -5.28% | 63.3만 |
|---|
| 2025.11.21 | ₩11,872 | ₩11,886 | ₩10,241 | ₩10,268 | -13.51% | 74.4만 |
|---|
| 2025.11.20 | ₩13,396 | ₩13,503 | ₩11,979 | ₩12,180 | -9.08% | 40.8만 |
|---|
| 2025.11.19 | ₩14,573 | ₩14,573 | ₩12,915 | ₩12,982 | -10.92% | 45.8만 |
|---|
| 2025.11.18 | ₩14,867 | ₩15,215 | ₩14,707 | ₩14,827 | -0.27% | 21.1만 |
|---|
| 2025.11.17 | ₩15,455 | ₩15,709 | ₩15,001 | ₩15,068 | -2.51% | 9만 |
|---|
| 2025.11.14 | ₩15,415 | ₩15,883 | ₩15,268 | ₩15,535 | +0.78% | 21.2만 |
|---|
| 2025.11.13 | ₩16,084 | ₩16,124 | ₩15,509 | ₩15,816 | -1.66% | 17.5만 |
|---|
| 2025.11.12 | ₩16,204 | ₩16,204 | ₩15,763 | ₩16,030 | -1.07% | 23.3만 |
|---|
| 2025.11.11 | ₩16,458 | ₩16,458 | ₩15,950 | ₩16,311 | -0.89% | 20.2만 |
|---|
| 2025.11.10 | ₩16,659 | ₩16,806 | ₩15,950 | ₩16,471 | -1.12% | 14만 |
|---|
| 2025.11.07 | ₩16,110 | ₩16,672 | ₩15,856 | ₩16,659 | +3.40% | 9.1만 |
|---|
| 2025.11.06 | ₩16,458 | ₩16,511 | ₩16,057 | ₩16,110 | -2.11% | 10.7만 |
|---|
| 2025.11.05 | ₩16,191 | ₩16,685 | ₩16,191 | ₩16,458 | +1.65% | 8만 |
|---|
| 2025.11.04 | ₩16,525 | ₩16,752 | ₩16,257 | ₩16,311 | -1.29% | 11.4만 |
|---|
| 2025.11.03 | ₩16,806 | ₩17,180 | ₩16,418 | ₩16,846 | +0.24% | 8.6만 |
|---|
| 2025.10.31 | ₩16,311 | ₩17,113 | ₩16,311 | ₩16,699 | +2.38% | 14.8만 |
|---|
| 2025.10.30 | ₩15,803 | ₩16,257 | ₩15,616 | ₩16,057 | +1.61% | 15.1만 |
|---|
| 2025.10.29 | ₩15,856 | ₩16,177 | ₩15,576 | ₩16,017 | +1.01% | 22.3만 |
|---|
| 2025.10.28 | ₩16,846 | ₩16,886 | ₩15,375 | ₩16,044 | -4.76% | 62.8만 |
|---|
| 2025.10.27 | ₩17,354 | ₩17,594 | ₩16,939 | ₩17,086 | -1.54% | 10.8만 |
|---|
| 2025.10.24 | ₩17,073 | ₩17,528 | ₩17,073 | ₩17,220 | +0.86% | 6.7만 |
|---|
| 2025.10.23 | ₩16,672 | ₩17,220 | ₩16,618 | ₩16,939 | +1.60% | 7.8만 |
|---|
| 2025.10.22 | ₩16,926 | ₩17,300 | ₩16,445 | ₩16,645 | -1.66% | 10.6만 |
|---|
| 2025.10.21 | ₩16,846 | ₩17,514 | ₩16,565 | ₩16,926 | +0.48% | 21.9만 |
|---|
| 2025.10.20 | ₩17,715 | ₩17,715 | ₩16,899 | ₩16,979 | -4.15% | 22.3만 |
|---|
| 2025.10.17 | ₩17,648 | ₩17,915 | ₩17,367 | ₩17,434 | -1.21% | 11.7만 |
|---|
| 2025.10.16 | ₩18,209 | ₩18,437 | ₩17,621 | ₩17,728 | -2.64% | 15.6만 |
|---|
| 2025.10.15 | ₩18,544 | ₩18,918 | ₩18,009 | ₩18,343 | -1.08% | 9.9만 |
|---|
| 2025.10.14 | ₩17,487 | ₩18,530 | ₩17,487 | ₩18,410 | +5.28% | 12.4만 |
|---|
| 2025.10.13 | ₩18,236 | ₩18,557 | ₩17,915 | ₩17,969 | -1.47% | 12.5만 |
|---|
| 2025.10.10 | ₩19,025 | ₩19,212 | ₩17,474 | ₩17,554 | -7.73% | 32.8만 |
|---|
