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 | ₩6,821 | ₩6,914 | ₩6,768 | ₩6,874 | +0.78% | 2.4만 |
| 2026.10.08 | ₩7,035 | ₩7,075 | ₩6,701 | ₩6,768 | -3.80% | 7.2만 |
| 2026.10.07 | ₩6,714 | ₩7,075 | ₩6,714 | ₩7,061 | +5.17% | 6.2만 |
| 2026.10.06 | ₩6,661 | ₩6,874 | ₩6,647 | ₩6,781 | +1.80% | 8.4만 |
| 2026.10.05 | ₩6,581 | ₩6,874 | ₩6,567 | ₩6,607 | +0.41% | 4.6만 |
| 2026.10.02 | ₩6,848 | ₩6,901 | ₩6,594 | ₩6,594 | -3.70% | 6.6만 |
| 2026.10.01 | ₩6,874 | ₩6,995 | ₩6,808 | ₩6,834 | -0.58% | 3만 |
| 2026.09.30 | ₩6,941 | ₩7,128 | ₩6,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,874 |
| -0.96% |
| 3.3만 |
| 2026.09.29 | ₩6,888 | ₩7,128 | ₩6,781 | ₩6,901 | +0.19% | 4.3만 |
|---|
| 2026.09.28 | ₩6,928 | ₩7,248 | ₩6,808 | ₩6,848 | -1.16% | 3.7만 |
|---|
| 2026.09.25 | ₩6,968 | ₩7,261 | ₩6,901 | ₩7,021 | +0.77% | 5.8만 |
|---|
| 2026.09.24 | ₩6,968 | ₩7,048 | ₩6,888 | ₩6,968 | 0.00% | 3.4만 |
|---|
| 2026.09.23 | ₩6,995 | ₩7,115 | ₩6,888 | ₩6,981 | -0.19% | 2.7만 |
|---|
| 2026.09.22 | ₩6,794 | ₩7,155 | ₩6,781 | ₩7,088 | +4.32% | 6.6만 |
|---|
| 2026.09.21 | ₩6,541 | ₩6,968 | ₩6,541 | ₩6,834 | +4.49% | 7.6만 |
|---|
| 2026.09.18 | ₩6,541 | ₩6,808 | ₩6,380 | ₩6,541 | 0.00% | 6.2만 |
|---|
| 2026.09.17 | ₩6,407 | ₩6,794 | ₩6,327 | ₩6,541 | +2.08% | 11.7만 |
|---|
| 2026.09.16 | ₩6,687 | ₩6,781 | ₩6,380 | ₩6,380 | -4.59% | 8.7만 |
|---|
| 2026.09.15 | ₩6,714 | ₩6,968 | ₩6,687 | ₩6,754 | +0.60% | 5.9만 |
|---|
| 2026.09.14 | ₩6,874 | ₩6,874 | ₩6,674 | ₩6,768 | -1.55% | 18만 |
|---|
| 2026.09.11 | ₩6,941 | ₩6,981 | ₩6,768 | ₩6,888 | -0.77% | 3만 |
|---|
| 2026.09.10 | ₩7,101 | ₩7,208 | ₩6,874 | ₩6,914 | -2.63% | 3.8만 |
|---|
| 2026.09.09 | ₩7,275 | ₩7,502 | ₩7,155 | ₩7,368 | +1.28% | 6.3만 |
|---|
| 2026.09.08 | ₩7,342 | ₩7,422 | ₩7,141 | ₩7,261 | -1.09% | 30.1만 |
|---|
| 2026.09.04 | ₩7,368 | ₩7,488 | ₩7,315 | ₩7,382 | +0.18% | 8.8만 |
|---|
| 2026.09.03 | ₩7,382 | ₩7,475 | ₩7,155 | ₩7,435 | +0.72% | 7.5만 |
|---|
| 2026.09.02 | ₩7,328 | ₩7,475 | ₩7,261 | ₩7,382 | +0.73% | 3.1만 |
|---|
| 2026.09.01 | ₩7,555 | ₩7,795 | ₩7,342 | ₩7,395 | -2.12% | 7.5만 |
|---|
| 2026.08.31 | ₩7,395 | ₩7,609 | ₩7,141 | ₩7,609 | +2.89% | 10만 |
|---|
| 2026.08.28 | ₩6,874 | ₩7,408 | ₩6,821 | ₩7,395 | +7.57% | 7.9만 |
|---|
| 2026.08.27 | ₩7,021 | ₩7,208 | ₩6,954 | ₩7,208 | +2.66% | 7.7만 |
|---|
| 2026.08.26 | ₩7,168 | ₩7,168 | ₩6,728 | ₩7,021 | -2.05% | 5.6만 |
|---|
| 2026.08.25 | ₩7,342 | ₩7,342 | ₩6,914 | ₩7,235 | -1.45% | 4.9만 |
|---|
| 2026.08.24 | ₩7,248 | ₩7,515 | ₩6,821 | ₩7,342 | +1.29% | 10.5만 |
|---|
| 2026.08.21 | ₩7,435 | ₩7,542 | ₩7,035 | ₩7,195 | -3.23% | 7.2만 |
|---|
| 2026.08.20 | ₩7,302 | ₩7,422 | ₩7,208 | ₩7,342 | +0.55% | 4.6만 |
|---|
| 2026.08.19 | ₩7,221 | ₩7,342 | ₩7,008 | ₩7,315 | +1.29% | 3.5만 |
|---|
| 2026.08.18 | ₩6,968 | ₩7,208 | ₩6,954 | ₩7,115 | +2.11% | 4만 |
|---|
| 2026.08.17 | ₩7,048 | ₩7,141 | ₩7,008 | ₩7,075 | +0.38% | 2.8만 |
|---|
| 2026.08.14 | ₩7,422 | ₩7,422 | ₩7,115 | ₩7,235 | -2.52% | 3만 |
|---|
| 2026.08.13 | ₩6,954 | ₩7,462 | ₩6,954 | ₩7,422 | +6.72% | 8.2만 |
|---|
| 2026.08.12 | ₩7,141 | ₩7,328 | ₩6,861 | ₩6,995 | -2.06% | 5.5만 |
|---|
| 2026.08.11 | ₩7,008 | ₩7,208 | ₩6,914 | ₩7,155 | +2.10% | 5.8만 |
|---|
| 2026.08.10 | ₩7,075 | ₩7,168 | ₩6,981 | ₩7,008 | -0.94% | 4.2만 |
|---|
| 2026.08.07 | ₩7,035 | ₩7,141 | ₩6,941 | ₩7,075 | +0.57% | 3.2만 |
|---|
| 2026.08.06 | ₩6,687 | ₩7,061 | ₩6,674 | ₩6,954 | +3.99% | 5.1만 |
|---|
| 2026.08.05 | ₩6,941 | ₩7,008 | ₩6,741 | ₩6,768 | -2.50% | 3만 |
|---|
| 2026.08.04 | ₩6,808 | ₩7,128 | ₩6,768 | ₩7,008 | +2.94% | 5.1만 |
|---|
| 2026.08.03 | ₩6,661 | ₩6,808 | ₩6,541 | ₩6,794 | +2.00% | 3.6만 |
|---|
| 2026.07.31 | ₩6,741 | ₩6,861 | ₩6,554 | ₩6,594 | -2.18% | 3만 |
|---|
| 2026.07.30 | ₩6,701 | ₩6,781 | ₩6,594 | ₩6,701 | 0.00% | 3.1만 |
|---|
| 2026.07.29 | ₩6,554 | ₩6,874 | ₩6,554 | ₩6,687 | +2.04% | 6.4만 |
|---|
| 2026.07.28 | ₩6,554 | ₩6,808 | ₩6,447 | ₩6,621 | +1.02% | 5.3만 |
|---|
| 2026.07.27 | ₩6,434 | ₩6,741 | ₩6,434 | ₩6,647 | +3.32% | 8.6만 |
|---|
| 2026.07.24 | ₩6,327 | ₩6,434 | ₩6,327 | ₩6,394 | +1.05% | 3.9만 |
|---|
| 2026.07.23 | ₩6,327 | ₩6,407 | ₩6,247 | ₩6,380 | +0.84% | 3.7만 |
|---|
| 2026.07.22 | ₩6,354 | ₩6,367 | ₩6,247 | ₩6,327 | -0.42% | 4만 |
|---|
| 2026.07.21 | ₩6,194 | ₩6,461 | ₩6,194 | ₩6,407 | +3.45% | 5.4만 |
|---|
| 2026.07.20 | ₩6,274 | ₩6,367 | ₩6,140 | ₩6,194 | -1.28% | 2.4만 |
|---|
| 2026.07.17 | ₩6,234 | ₩6,380 | ₩6,154 | ₩6,194 | -0.64% | 4.9만 |
|---|
| 2026.07.16 | ₩6,274 | ₩6,487 | ₩6,274 | ₩6,354 | +1.28% | 6.1만 |
|---|
| 2026.07.15 | ₩6,447 | ₩6,447 | ₩6,127 | ₩6,247 | -3.11% | 2.8만 |
|---|
| 2026.07.14 | ₩6,421 | ₩6,541 | ₩6,140 | ₩6,180 | -3.74% | 6.6만 |
|---|
| 2026.07.13 | ₩6,474 | ₩6,514 | ₩6,127 | ₩6,167 | -4.74% | 4.1만 |
|---|
| 2026.07.10 | ₩6,461 | ₩6,607 | ₩6,220 | ₩6,247 | -3.31% | 5만 |
|---|
| 2026.07.09 | ₩6,527 | ₩6,661 | ₩6,461 | ₩6,514 | -0.20% | 4.3만 |
|---|
| 2026.07.08 | ₩6,647 | ₩6,687 | ₩6,447 | ₩6,461 | -2.81% | 1.6만 |
|---|
| 2026.07.07 | ₩6,701 | ₩6,808 | ₩6,527 | ₩6,634 | -1.00% | 3.5만 |
|---|
| 2026.07.06 | ₩6,661 | ₩6,808 | ₩6,621 | ₩6,621 | -0.60% | 11.7만 |
|---|
| 2026.07.02 | ₩6,594 | ₩6,647 | ₩6,474 | ₩6,594 | 0.00% | 4.3만 |
|---|
| 2026.07.01 | ₩6,514 | ₩6,621 | ₩6,514 | ₩6,541 | +0.41% | 1.8만 |
|---|
| 2026.06.30 | ₩6,607 | ₩6,714 | ₩6,434 | ₩6,461 | -2.22% | 4.4만 |
|---|
| 2026.06.29 | ₩6,687 | ₩6,901 | ₩6,594 | ₩6,687 | 0.00% | 13.5만 |
|---|
| 2026.06.26 | ₩6,380 | ₩6,861 | ₩6,380 | ₩6,607 | +3.56% | 8.1만 |
|---|
| 2026.06.25 | ₩6,527 | ₩6,527 | ₩6,380 | ₩6,380 | -2.25% | 2.7만 |
|---|
| 2026.06.24 | ₩6,447 | ₩6,541 | ₩6,407 | ₩6,447 | 0.00% | 5.8만 |
|---|
| 2026.06.23 | ₩6,300 | ₩6,554 | ₩6,287 | ₩6,514 | +3.39% | 4.7만 |
|---|
| 2026.06.22 | ₩6,434 | ₩6,487 | ₩6,340 | ₩6,340 | -1.45% | 4.4만 |
|---|
| 2026.06.18 | ₩6,287 | ₩6,514 | ₩6,287 | ₩6,421 | +2.12% | 5.9만 |
|---|
| 2026.06.17 | ₩6,607 | ₩6,661 | ₩6,234 | ₩6,274 | -5.05% | 10.5만 |
|---|
| 2026.06.16 | ₩6,874 | ₩7,115 | ₩6,594 | ₩6,607 | -3.88% | 8.6만 |
|---|
| 2026.06.15 | ₩6,701 | ₩7,128 | ₩6,701 | ₩6,808 | +1.59% | 18.7만 |
|---|
| 2026.06.12 | ₩6,808 | ₩6,808 | ₩6,674 | ₩6,714 | -1.37% | 2.3만 |
|---|
| 2026.06.11 | ₩6,607 | ₩6,794 | ₩6,461 | ₩6,781 | +2.63% | 10.4만 |
|---|
| 2026.06.10 | ₩6,527 | ₩6,674 | ₩6,354 | ₩6,487 | -0.61% | 11.6만 |
|---|
| 2026.06.09 | ₩6,581 | ₩6,647 | ₩6,434 | ₩6,527 | -0.81% | 10만 |
|---|
| 2026.06.08 | ₩6,407 | ₩6,661 | ₩6,407 | ₩6,461 | +0.83% | 14.4만 |
|---|
| 2026.06.05 | ₩6,434 | ₩6,527 | ₩6,207 | ₩6,287 | -2.28% | 7.1만 |
|---|
| 2026.06.04 | ₩6,407 | ₩6,634 | ₩6,407 | ₩6,581 | +2.71% | 3.5만 |
|---|
| 2026.06.03 | ₩6,527 | ₩6,607 | ₩6,394 | ₩6,447 | -1.23% | 10.3만 |
|---|
| 2026.06.02 | ₩6,647 | ₩6,701 | ₩6,514 | ₩6,554 | -1.41% | 7.6만 |
|---|
| 2026.06.01 | ₩6,487 | ₩6,781 | ₩6,487 | ₩6,554 | +1.03% | 12.9만 |
|---|
| 2026.05.29 | ₩6,314 | ₩6,674 | ₩6,207 | ₩6,421 | +1.69% | 9.6만 |
|---|
| 2026.05.28 | ₩6,033 | ₩6,407 | ₩5,473 | ₩6,314 | +4.65% | 29.4만 |
|---|
| 2026.05.27 | ₩5,913 | ₩6,808 | ₩5,913 | ₩6,501 | +9.93% | 18.5만 |
|---|
| 2026.05.26 | ₩6,234 | ₩6,327 | ₩5,660 | ₩5,900 | -5.35% | 17.9만 |
|---|
| 2026.05.22 | ₩6,247 | ₩6,407 | ₩6,073 | ₩6,100 | -2.35% | 30.1만 |
|---|
| 2026.05.21 | ₩6,220 | ₩6,781 | ₩6,220 | ₩6,687 | +7.51% | 14.4만 |
|---|
| 2026.05.20 | ₩6,180 | ₩6,474 | ₩6,154 | ₩6,340 | +2.59% | 11.3만 |
|---|
| 2026.05.19 | ₩6,180 | ₩6,434 | ₩6,100 | ₩6,247 | +1.08% | 10.4만 |
|---|
| 2026.05.18 | ₩6,314 | ₩6,407 | ₩6,087 | ₩6,167 | -2.33% | 8.6만 |
|---|
| 2026.05.15 | ₩6,194 | ₩6,354 | ₩6,100 | ₩6,287 | +1.51% | 12만 |
|---|
| 2026.05.14 | ₩6,140 | ₩6,487 | ₩6,007 | ₩6,354 | +3.48% | 13.9만 |
|---|
| 2026.05.13 | ₩6,367 | ₩6,541 | ₩6,060 | ₩6,060 | -4.82% | 13.1만 |
|---|
| 2026.05.12 | ₩6,501 | ₩6,728 | ₩6,394 | ₩6,407 | -1.44% | 16만 |
|---|
| 2026.05.11 | ₩6,661 | ₩6,674 | ₩6,447 | ₩6,541 | -1.80% | 11.5만 |
|---|
| 2026.05.08 | ₩6,968 | ₩6,968 | ₩6,634 | ₩6,674 | -4.21% | 10.4만 |
|---|
| 2026.05.07 | ₩6,768 | ₩7,008 | ₩6,661 | ₩6,901 | +1.97% | 12.3만 |
|---|
| 2026.05.06 | ₩6,687 | ₩6,768 | ₩6,501 | ₩6,674 | -0.20% | 7.7만 |
|---|
| 2026.05.05 | ₩6,754 | ₩6,754 | ₩6,527 | ₩6,634 | -1.78% | 12.6만 |
|---|
| 2026.05.04 | ₩6,501 | ₩6,741 | ₩6,474 | ₩6,674 | +2.67% | 14.8만 |
|---|
| 2026.05.01 | ₩6,274 | ₩6,501 | ₩6,247 | ₩6,421 | +2.34% | 12.4만 |
|---|
| 2026.04.30 | ₩6,340 | ₩6,340 | ₩5,953 | ₩6,300 | -0.63% | 11만 |
|---|
| 2026.04.29 | ₩6,594 | ₩6,674 | ₩6,354 | ₩6,594 | 0.00% | 20.2만 |
|---|
| 2026.04.28 | ₩6,634 | ₩6,647 | ₩6,380 | ₩6,567 | -1.01% | 11.5만 |
|---|
| 2026.04.27 | ₩6,781 | ₩6,781 | ₩6,541 | ₩6,621 | -2.36% | 12.4만 |
|---|
| 2026.04.24 | ₩6,541 | ₩6,728 | ₩6,527 | ₩6,701 | +2.45% | 5만 |
|---|
| 2026.04.23 | ₩6,674 | ₩6,674 | ₩6,421 | ₩6,607 | -1.00% | 16.4만 |
|---|
| 2026.04.22 | ₩6,274 | ₩6,741 | ₩6,220 | ₩6,741 | +7.45% | 16.2만 |
|---|
| 2026.04.21 | ₩6,367 | ₩6,447 | ₩6,140 | ₩6,247 | -1.89% | 15.6만 |
|---|
| 2026.04.20 | ₩6,314 | ₩6,447 | ₩6,234 | ₩6,367 | +0.85% | 6.9만 |
|---|
| 2026.04.17 | ₩6,434 | ₩6,567 | ₩6,260 | ₩6,314 | -1.87% | 26.7만 |
|---|
| 2026.04.16 | ₩6,127 | ₩6,487 | ₩6,127 | ₩6,287 | +2.61% | 20.8만 |
|---|
| 2026.04.15 | ₩6,020 | ₩6,274 | ₩6,020 | ₩6,114 | +1.55% | 14만 |
|---|
| 2026.04.14 | ₩6,047 | ₩6,340 | ₩5,887 | ₩6,100 | +0.88% | 17.4만 |
|---|
| 2026.04.13 | ₩5,673 | ₩6,073 | ₩5,526 | ₩6,073 | +7.06% | 13.1만 |
|---|
| 2026.04.10 | ₩5,766 | ₩6,047 | ₩5,660 | ₩5,753 | -0.23% | 13.4만 |
|---|
| 2026.04.09 | ₩5,780 | ₩5,847 | ₩5,646 | ₩5,847 | +1.15% | 9.6만 |
|---|
| 2026.04.08 | ₩5,887 | ₩6,033 | ₩5,780 | ₩5,873 | -0.23% | 12.8만 |
|---|
| 2026.04.07 | ₩5,673 | ₩5,780 | ₩5,660 | ₩5,713 | +0.71% | 8.2만 |
|---|
| 2026.04.06 | ₩5,633 | ₩6,020 | ₩5,633 | ₩5,766 | +2.37% | 22.5만 |
|---|
| 2026.04.02 | ₩5,353 | ₩5,793 | ₩5,353 | ₩5,633 | +5.24% | 17.4만 |
|---|
| 2026.04.01 | ₩5,499 | ₩5,673 | ₩5,379 | ₩5,499 | 0.00% | 14.9만 |
|---|
| 2026.03.31 | ₩5,246 | ₩5,499 | ₩5,046 | ₩5,499 | +4.83% | 21만 |
|---|
| 2026.03.30 | ₩4,926 | ₩5,446 | ₩4,899 | ₩5,179 | +5.15% | 25.1만 |
|---|
| 2026.03.27 | ₩4,418 | ₩5,273 | ₩4,405 | ₩4,859 | +9.97% | 29.2만 |
|---|
| 2026.03.26 | ₩5,139 | ₩5,593 | ₩4,538 | ₩4,552 | -11.43% | 97.7만 |
|---|
| 2026.03.25 | ₩6,033 | ₩6,474 | ₩6,020 | ₩6,167 | +2.21% | 23.4만 |
|---|
| 2026.03.24 | ₩6,140 | ₩6,367 | ₩5,873 | ₩6,007 | -2.17% | 18.3만 |
|---|
| 2026.03.23 | ₩5,860 | ₩6,260 | ₩5,860 | ₩6,180 | +5.47% | 11.3만 |
|---|
| 2026.03.20 | ₩5,913 | ₩6,140 | ₩5,740 | ₩5,900 | -0.23% | 17.5만 |
|---|
| 2026.03.19 | ₩6,340 | ₩6,354 | ₩5,673 | ₩5,913 | -6.74% | 23.9만 |
|---|
| 2026.03.18 | ₩6,674 | ₩6,781 | ₩6,380 | ₩6,434 | -3.60% | 12.9만 |
|---|
| 2026.03.17 | ₩6,194 | ₩6,741 | ₩6,194 | ₩6,728 | +8.62% | 20.6만 |
|---|
| 2026.03.16 | ₩6,287 | ₩6,394 | ₩6,180 | ₩6,207 | -1.27% | 11.1만 |
|---|
| 2026.03.13 | ₩6,394 | ₩6,407 | ₩6,234 | ₩6,287 | -1.67% | 11.6만 |
|---|
| 2026.03.12 | ₩6,461 | ₩6,607 | ₩6,260 | ₩6,274 | -2.89% | 11.7만 |
|---|
| 2026.03.11 | ₩6,581 | ₩6,607 | ₩6,434 | ₩6,434 | -2.23% | 6.1만 |
|---|
| 2026.03.10 | ₩6,701 | ₩6,754 | ₩6,567 | ₩6,581 | -1.79% | 7.5만 |
|---|
| 2026.03.09 | ₩6,621 | ₩6,728 | ₩6,501 | ₩6,581 | -0.60% | 6.5만 |
|---|
| 2026.03.06 | ₩6,434 | ₩6,714 | ₩6,407 | ₩6,634 | +3.11% | 9.3만 |
|---|
| 2026.03.05 | ₩6,474 | ₩6,594 | ₩6,447 | ₩6,461 | -0.21% | 9.1만 |
|---|
| 2026.03.04 | ₩6,434 | ₩6,647 | ₩6,407 | ₩6,434 | 0.00% | 15만 |
|---|
| 2026.03.03 | ₩6,581 | ₩6,581 | ₩6,407 | ₩6,407 | -2.64% | 18.5만 |
|---|
| 2026.03.02 | ₩6,647 | ₩6,741 | ₩6,607 | ₩6,661 | +0.20% | 13.8만 |
|---|
| 2026.02.27 | ₩6,647 | ₩6,741 | ₩6,634 | ₩6,647 | 0.00% | 6.5만 |
|---|
| 2026.02.26 | ₩6,701 | ₩6,781 | ₩6,661 | ₩6,701 | 0.00% | 4.6만 |
|---|
| 2026.02.25 | ₩6,821 | ₩6,901 | ₩6,647 | ₩6,768 | -0.78% | 5.4만 |
|---|
| 2026.02.24 | ₩6,407 | ₩6,901 | ₩6,407 | ₩6,821 | +6.46% | 17.3만 |
|---|
| 2026.02.23 | ₩6,647 | ₩6,647 | ₩6,380 | ₩6,407 | -3.61% | 19.1만 |
|---|
| 2026.02.20 | ₩6,781 | ₩6,808 | ₩6,554 | ₩6,621 | -2.36% | 13.8만 |
|---|
| 2026.02.19 | ₩6,928 | ₩7,101 | ₩6,741 | ₩6,834 | -1.35% | 16.6만 |
|---|
| 2026.02.18 | ₩6,941 | ₩6,968 | ₩6,808 | ₩6,888 | -0.77% | 9.7만 |
|---|
| 2026.02.17 | ₩6,888 | ₩7,021 | ₩6,728 | ₩6,888 | 0.00% | 9.5만 |
|---|
| 2026.02.13 | ₩6,821 | ₩7,021 | ₩6,808 | ₩6,888 | +0.98% | 10.3만 |
|---|
| 2026.02.12 | ₩6,954 | ₩6,954 | ₩6,621 | ₩6,808 | -2.11% | 17.3만 |
|---|
| 2026.02.11 | ₩7,195 | ₩7,195 | ₩6,861 | ₩6,981 | -2.97% | 12만 |
|---|
| 2026.02.10 | ₩7,101 | ₩7,368 | ₩7,101 | ₩7,168 | +0.94% | 6.2만 |
|---|
| 2026.02.09 | ₩7,048 | ₩7,248 | ₩6,794 | ₩7,115 | +0.95% | 16.4만 |
|---|
| 2026.02.06 | ₩6,914 | ₩7,101 | ₩6,834 | ₩7,021 | +1.54% | 28.8만 |
|---|
| 2026.02.05 | ₩6,901 | ₩7,008 | ₩6,581 | ₩6,821 | -1.16% | 31.5만 |
|---|
| 2026.02.04 | ₩6,874 | ₩7,048 | ₩6,714 | ₩6,954 | +1.17% | 19.2만 |
|---|
| 2026.02.03 | ₩6,995 | ₩7,208 | ₩6,674 | ₩6,874 | -1.72% | 30.7만 |
|---|
| 2026.02.02 | ₩6,808 | ₩7,048 | ₩6,714 | ₩7,008 | +2.94% | 18.5만 |
|---|
| 2026.01.30 | ₩6,874 | ₩7,115 | ₩6,741 | ₩6,874 | 0.00% | 31.1만 |
|---|
| 2026.01.29 | ₩7,662 | ₩7,662 | ₩6,808 | ₩6,954 | -9.23% | 72.2만 |
|---|
| 2026.01.28 | ₩7,795 | ₩7,889 | ₩7,609 | ₩7,662 | -1.71% | 14.7만 |
|---|
| 2026.01.27 | ₩7,528 | ₩7,835 | ₩7,448 | ₩7,809 | +3.72% | 23.4만 |
|---|
| 2026.01.26 | ₩7,996 | ₩8,062 | ₩7,288 | ₩7,462 | -6.68% | 42.5만 |
|---|
| 2026.01.23 | ₩8,009 | ₩8,183 | ₩7,996 | ₩7,996 | -0.17% | 13.1만 |
|---|
| 2026.01.22 | ₩7,729 | ₩8,209 | ₩7,662 | ₩8,009 | +3.63% | 35만 |
|---|
| 2026.01.21 | ₩8,009 | ₩8,183 | ₩7,582 | ₩7,729 | -3.50% | 27.1만 |
|---|
| 2026.01.20 | ₩8,129 | ₩8,303 | ₩8,009 | ₩8,009 | -1.48% | 25.1만 |
|---|
| 2026.01.16 | ₩8,009 | ₩8,183 | ₩7,982 | ₩8,156 | +1.83% | 16.2만 |
|---|
| 2026.01.15 | ₩8,116 | ₩8,276 | ₩8,009 | ₩8,009 | -1.32% | 15.2만 |
|---|
| 2026.01.14 | ₩8,196 | ₩8,356 | ₩8,049 | ₩8,156 | -0.49% | 13.1만 |
|---|
| 2026.01.13 | ₩8,650 | ₩8,756 | ₩8,022 | ₩8,089 | -6.48% | 24.2만 |
|---|
| 2026.01.12 | ₩8,449 | ₩8,997 | ₩8,449 | ₩8,530 | +0.95% | 21.7만 |
|---|
| 2026.01.09 | ₩8,049 | ₩8,369 | ₩7,956 | ₩8,316 | +3.32% | 21.8만 |
|---|
| 2026.01.08 | ₩8,009 | ₩8,169 | ₩7,996 | ₩8,022 | +0.17% | 15.1만 |
|---|
| 2026.01.07 | ₩8,089 | ₩8,249 | ₩8,009 | ₩8,049 | -0.50% | 14.5만 |
|---|
| 2026.01.06 | ₩8,183 | ₩8,183 | ₩7,875 | ₩8,076 | -1.31% | 18.7만 |
|---|
| 2026.01.05 | ₩7,822 | ₩8,209 | ₩7,769 | ₩8,102 | +3.58% | 19.9만 |
|---|
| 2026.01.02 | ₩7,595 | ₩7,982 | ₩7,515 | ₩7,715 | +1.58% | 21.8만 |
|---|
| 2025.12.31 | ₩7,702 | ₩7,849 | ₩7,475 | ₩7,475 | -2.95% | 14만 |
|---|
| 2025.12.30 | ₩7,689 | ₩8,062 | ₩7,675 | ₩7,715 | +0.35% | 24.6만 |
|---|
| 2025.12.29 | ₩7,595 | ₩7,715 | ₩7,261 | ₩7,662 | +0.88% | 19.2만 |
|---|
| 2025.12.26 | ₩7,769 | ₩7,795 | ₩7,288 | ₩7,649 | -1.55% | 48만 |
|---|
| 2025.12.24 | ₩7,969 | ₩8,009 | ₩7,755 | ₩7,875 | -1.17% | 19.3만 |
|---|
| 2025.12.23 | ₩8,183 | ₩8,343 | ₩7,755 | ₩7,969 | -2.61% | 56.9만 |
|---|
| 2025.12.22 | ₩8,636 | ₩8,863 | ₩8,102 | ₩8,156 | -5.56% | 51.9만 |
|---|
| 2025.12.19 | ₩8,756 | ₩8,997 | ₩8,543 | ₩8,543 | -2.44% | 14.9만 |
|---|
| 2025.12.18 | ₩8,583 | ₩8,850 | ₩8,543 | ₩8,743 | +1.87% | 11.7만 |
|---|
| 2025.12.17 | ₩8,890 | ₩9,010 | ₩8,490 | ₩8,530 | -4.05% | 20.9만 |
|---|
| 2025.12.16 | ₩9,170 | ₩9,250 | ₩8,690 | ₩8,850 | -3.49% | 11.7만 |
|---|
| 2025.12.15 | ₩9,464 | ₩9,464 | ₩9,037 | ₩9,184 | -2.96% | 16.9만 |
|---|
| 2025.12.12 | ₩9,224 | ₩9,718 | ₩9,224 | ₩9,504 | +3.04% | 16.5만 |
|---|
| 2025.12.11 | ₩8,983 | ₩9,304 | ₩8,917 | ₩9,224 | +2.67% | 10.2만 |
|---|
| 2025.12.10 | ₩9,264 | ₩9,317 | ₩8,957 | ₩9,023 | -2.59% | 10.2만 |
|---|
| 2025.12.09 | ₩8,903 | ₩9,304 | ₩8,903 | ₩9,264 | +4.05% | 13만 |
|---|
| 2025.12.08 | ₩9,317 | ₩9,317 | ₩8,890 | ₩8,903 | -4.44% | 15.7만 |
|---|
| 2025.12.05 | ₩9,838 | ₩9,985 | ₩9,237 | ₩9,317 | -5.29% | 19.9만 |
|---|
| 2025.12.04 | ₩9,678 | ₩9,985 | ₩9,517 | ₩9,784 | +1.10% | 16.8만 |
|---|
| 2025.12.03 | ₩8,903 | ₩9,571 | ₩8,877 | ₩9,557 | +7.35% | 20.4만 |
|---|
| 2025.12.02 | ₩8,837 | ₩9,144 | ₩8,636 | ₩8,903 | +0.76% | 16.4만 |
|---|
| 2025.12.01 | ₩9,210 | ₩9,571 | ₩8,850 | ₩8,903 | -3.33% | 19만 |
|---|
| 2025.11.28 | ₩9,571 | ₩9,718 | ₩9,184 | ₩9,184 | -4.04% | 10.7만 |
|---|
| 2025.11.26 | ₩9,878 | ₩10,145 | ₩9,504 | ₩9,571 | -3.11% | 22.5만 |
|---|
| 2025.11.25 | ₩10,038 | ₩10,198 | ₩9,651 | ₩9,851 | -1.86% | 21.1만 |
|---|
| 2025.11.24 | ₩10,372 | ₩10,412 | ₩9,584 | ₩9,824 | -5.28% | 63.3만 |
|---|
| 2025.11.21 | ₩11,853 | ₩11,867 | ₩10,225 | ₩10,251 | -13.51% | 74.4만 |
|---|
| 2025.11.20 | ₩13,375 | ₩13,482 | ₩11,960 | ₩12,160 | -9.08% | 40.8만 |
|---|
| 2025.11.19 | ₩14,550 | ₩14,550 | ₩12,894 | ₩12,961 | -10.92% | 45.8만 |
|---|
| 2025.11.18 | ₩14,843 | ₩15,190 | ₩14,683 | ₩14,803 | -0.27% | 21.1만 |
|---|
| 2025.11.17 | ₩15,431 | ₩15,684 | ₩14,977 | ₩15,044 | -2.51% | 9만 |
|---|
| 2025.11.14 | ₩15,391 | ₩15,858 | ₩15,244 | ₩15,511 | +0.78% | 21.2만 |
|---|
| 2025.11.13 | ₩16,058 | ₩16,098 | ₩15,484 | ₩15,791 | -1.66% | 17.5만 |
|---|
| 2025.11.12 | ₩16,178 | ₩16,178 | ₩15,738 | ₩16,005 | -1.07% | 23.3만 |
|---|
| 2025.11.11 | ₩16,432 | ₩16,432 | ₩15,925 | ₩16,285 | -0.89% | 20.2만 |
|---|
| 2025.11.10 | ₩16,632 | ₩16,779 | ₩15,925 | ₩16,445 | -1.12% | 14만 |
|---|
| 2025.11.07 | ₩16,085 | ₩16,645 | ₩15,831 | ₩16,632 | +3.40% | 9.1만 |
|---|
| 2025.11.06 | ₩16,432 | ₩16,485 | ₩16,031 | ₩16,085 | -2.11% | 10.7만 |
|---|
| 2025.11.05 | ₩16,165 | ₩16,659 | ₩16,165 | ₩16,432 | +1.65% | 8만 |
|---|
| 2025.11.04 | ₩16,498 | ₩16,725 | ₩16,232 | ₩16,285 | -1.29% | 11.4만 |
|---|
| 2025.11.03 | ₩16,779 | ₩17,153 | ₩16,392 | ₩16,819 | +0.24% | 8.6만 |
|---|
| 2025.10.31 | ₩16,285 | ₩17,086 | ₩16,285 | ₩16,672 | +2.38% | 14.8만 |
|---|
| 2025.10.30 | ₩15,778 | ₩16,232 | ₩15,591 | ₩16,031 | +1.61% | 15.1만 |
|---|
| 2025.10.29 | ₩15,831 | ₩16,151 | ₩15,551 | ₩15,991 | +1.01% | 22.3만 |
|---|
| 2025.10.28 | ₩16,819 | ₩16,859 | ₩15,351 | ₩16,018 | -4.76% | 62.8만 |
|---|
| 2025.10.27 | ₩17,326 | ₩17,566 | ₩16,912 | ₩17,059 | -1.54% | 10.8만 |
|---|
| 2025.10.24 | ₩17,046 | ₩17,500 | ₩17,046 | ₩17,193 | +0.86% | 6.7만 |
|---|
| 2025.10.23 | ₩16,645 | ₩17,193 | ₩16,592 | ₩16,912 | +1.60% | 7.8만 |
|---|
| 2025.10.22 | ₩16,899 | ₩17,273 | ₩16,418 | ₩16,619 | -1.66% | 10.6만 |
|---|
| 2025.10.21 | ₩16,819 | ₩17,486 | ₩16,539 | ₩16,899 | +0.48% | 21.9만 |
|---|
| 2025.10.20 | ₩17,686 | ₩17,686 | ₩16,872 | ₩16,952 | -4.15% | 22.3만 |
|---|
| 2025.10.17 | ₩17,620 | ₩17,887 | ₩17,339 | ₩17,406 | -1.21% | 11.7만 |
|---|
| 2025.10.16 | ₩18,180 | ₩18,407 | ₩17,593 | ₩17,700 | -2.64% | 15.6만 |
|---|
| 2025.10.15 | ₩18,514 | ₩18,888 | ₩17,980 | ₩18,314 | -1.08% | 9.9만 |
|---|
| 2025.10.14 | ₩17,460 | ₩18,501 | ₩17,460 | ₩18,381 | +5.28% | 12.4만 |
|---|
| 2025.10.13 | ₩18,207 | ₩18,527 | ₩17,887 | ₩17,940 | -1.47% | 12.5만 |
|---|
| 2025.10.10 | ₩18,995 | ₩19,182 | ₩17,446 | ₩17,526 | -7.73% | 32.8만 |
|---|
