시장 데이터를 불러오는 중
전체 종목
Affirm Holdings, Inc. - Class A Common Stock 과거 주가
Affirm Holdings, Inc. - Class A Common Stock · AFRM · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Affirm Holdings, Inc. - Class A Common Stock · AFRM · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩104,074 | ₩108,197 | ₩102,820 | ₩107,676 | +3.46% | 547.7만 |
| 2026.10.08 | ₩99,617 | ₩102,986 | ₩99,190 | ₩102,940 | +3.34% | 522.3만 |
| 2026.10.07 | ₩98,643 | ₩100,878 | ₩97,816 | ₩100,485 | +1.87% | 324.2만 |
| 2026.10.06 | ₩101,852 | ₩102,072 | ₩98,843 | ₩99,911 | -1.91% | 280.2만 |
| 2026.10.05 | ₩94,040 | ₩99,978 | ₩93,733 | ₩99,737 | +6.06% | 425.9만 |
| 2026.10.02 | ₩96,068 | ₩96,869 | ₩93,827 | ₩94,427 | -1.71% | 251.9만 |
| 2026.10.01 | ₩92,572 | ₩94,040 | ₩89,597 | ₩93,973 | +1.51% | 403.1만 |
| 2026.09.30 | ₩92,973 | ₩94,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,372 |
| -0.65% |
| 281.2만 |
| 2026.09.29 | ₩91,945 | ₩93,813 | ₩90,504 | ₩92,466 | +0.57% | 349.1만 |
|---|
| 2026.09.28 | ₩93,560 | ₩93,720 | ₩89,624 | ₩89,677 | -4.15% | 368만 |
|---|
| 2026.09.25 | ₩96,215 | ₩96,522 | ₩93,653 | ₩95,428 | -0.82% | 256.8만 |
|---|
| 2026.09.24 | ₩90,104 | ₩95,801 | ₩90,104 | ₩95,494 | +5.98% | 608.8만 |
|---|
| 2026.09.23 | ₩94,947 | ₩95,348 | ₩88,896 | ₩90,851 | -4.31% | 621.6만 |
|---|
| 2026.09.22 | ₩97,769 | ₩97,896 | ₩94,400 | ₩95,761 | -2.05% | 503.6만 |
|---|
| 2026.09.21 | ₩96,602 | ₩97,616 | ₩93,453 | ₩94,801 | -1.86% | 401.4만 |
|---|
| 2026.09.18 | ₩94,294 | ₩95,148 | ₩92,879 | ₩95,014 | +0.76% | 391.7만 |
|---|
| 2026.09.17 | ₩98,763 | ₩99,417 | ₩93,293 | ₩93,773 | -5.05% | 360.7만 |
|---|
| 2026.09.16 | ₩96,695 | ₩97,769 | ₩93,666 | ₩95,508 | -1.23% | 398.7만 |
|---|
| 2026.09.15 | ₩98,070 | ₩99,938 | ₩95,321 | ₩96,188 | -1.92% | 349.3만 |
|---|
| 2026.09.14 | ₩96,375 | ₩98,737 | ₩95,681 | ₩97,909 | +1.59% | 416.3만 |
|---|
| 2026.09.11 | ₩91,572 | ₩95,374 | ₩90,564 | ₩95,321 | +4.09% | 452.5만 |
|---|
| 2026.09.10 | ₩89,210 | ₩92,105 | ₩88,103 | ₩90,718 | +1.69% | 374.3만 |
|---|
| 2026.09.09 | ₩95,168 | ₩95,468 | ₩90,838 | ₩90,931 | -4.45% | 544.6만 |
|---|
| 2026.09.08 | ₩96,415 | ₩96,535 | ₩94,254 | ₩96,175 | -0.25% | 336.3만 |
|---|
| 2026.09.04 | ₩98,403 | ₩98,403 | ₩95,895 | ₩96,535 | -1.90% | 386.5만 |
|---|
| 2026.09.03 | ₩100,158 | ₩101,392 | ₩97,723 | ₩99,137 | -1.02% | 409.6만 |
|---|
| 2026.09.02 | ₩92,559 | ₩99,978 | ₩92,388 | ₩98,857 | +6.80% | 592.2만 |
|---|
| 2026.09.01 | ₩97,829 | ₩97,829 | ₩92,786 | ₩93,320 | -4.61% | 796.3만 |
|---|
| 2026.08.31 | ₩101,138 | ₩102,672 | ₩95,041 | ₩99,337 | -1.78% | 1169.2만 |
|---|
| 2026.08.28 | ₩114,748 | ₩120,672 | ₩103,527 | ₩103,754 | -9.58% | 2908.5만 |
|---|
| 2026.08.27 | ₩102,606 | ₩104,354 | ₩100,618 | ₩103,393 | +0.77% | 952.8만 |
|---|
| 2026.08.26 | ₩102,686 | ₩103,313 | ₩101,552 | ₩102,019 | -0.65% | 204.9만 |
|---|
| 2026.08.25 | ₩103,300 | ₩104,427 | ₩101,645 | ₩104,000 | +0.68% | 247.6만 |
|---|
| 2026.08.24 | ₩102,820 | ₩105,048 | ₩102,139 | ₩102,579 | -0.23% | 267.4만 |
|---|
| 2026.08.21 | ₩101,152 | ₩102,833 | ₩99,817 | ₩102,780 | +1.61% | 238.5만 |
|---|
| 2026.08.20 | ₩102,926 | ₩103,687 | ₩99,190 | ₩100,138 | -2.71% | 267.9만 |
|---|
| 2026.08.19 | ₩97,869 | ₩105,088 | ₩97,869 | ₩103,180 | +5.43% | 293.1만 |
|---|
| 2026.08.18 | ₩95,908 | ₩101,218 | ₩95,401 | ₩98,150 | +2.34% | 386.6만 |
|---|
| 2026.08.17 | ₩104,034 | ₩104,074 | ₩99,364 | ₩99,431 | -4.42% | 289만 |
|---|
| 2026.08.14 | ₩105,221 | ₩107,610 | ₩104,474 | ₩104,541 | -0.65% | 197.4만 |
|---|
| 2026.08.13 | ₩98,336 | ₩105,301 | ₩97,936 | ₩104,501 | +6.27% | 291만 |
|---|
| 2026.08.12 | ₩103,247 | ₩104,447 | ₩97,322 | ₩97,936 | -5.14% | 379만 |
|---|
| 2026.08.11 | ₩100,952 | ₩102,906 | ₩100,311 | ₩102,346 | +1.38% | 211.6만 |
|---|
| 2026.08.10 | ₩100,071 | ₩101,846 | ₩99,811 | ₩100,792 | +0.72% | 289.4만 |
|---|
| 2026.08.07 | ₩104,047 | ₩104,768 | ₩99,310 | ₩100,405 | -3.50% | 290.1만 |
|---|
| 2026.08.06 | ₩102,740 | ₩105,381 | ₩101,899 | ₩102,179 | -0.55% | 228.6만 |
|---|
| 2026.08.05 | ₩106,742 | ₩108,090 | ₩104,421 | ₩104,701 | -1.91% | 237.6만 |
|---|
| 2026.08.04 | ₩102,099 | ₩106,409 | ₩102,099 | ₩104,234 | +2.09% | 306.6만 |
|---|
| 2026.08.03 | ₩95,481 | ₩101,979 | ₩95,374 | ₩100,912 | +5.69% | 306.4만 |
|---|
| 2026.07.31 | ₩98,657 | ₩99,350 | ₩93,893 | ₩95,414 | -3.29% | 252.4만 |
|---|
| 2026.07.30 | ₩94,627 | ₩98,083 | ₩93,199 | ₩97,736 | +3.29% | 402.7만 |
|---|
| 2026.07.29 | ₩94,734 | ₩97,429 | ₩92,893 | ₩93,546 | -1.25% | 360.1만 |
|---|
| 2026.07.28 | ₩96,882 | ₩98,403 | ₩94,667 | ₩96,602 | -0.29% | 245.7만 |
|---|
| 2026.07.27 | ₩96,108 | ₩98,570 | ₩96,095 | ₩97,469 | +1.42% | 311.7만 |
|---|
| 2026.07.24 | ₩95,081 | ₩97,122 | ₩93,546 | ₩93,706 | -1.45% | 261만 |
|---|
| 2026.07.23 | ₩96,068 | ₩96,722 | ₩93,213 | ₩95,014 | -1.10% | 420.5만 |
|---|
| 2026.07.22 | ₩99,924 | ₩100,645 | ₩98,136 | ₩98,623 | -1.30% | 318.8만 |
|---|
| 2026.07.21 | ₩100,378 | ₩100,738 | ₩98,523 | ₩99,697 | -0.68% | 462.3만 |
|---|
| 2026.07.20 | ₩101,232 | ₩103,357 | ₩100,331 | ₩100,498 | -0.72% | 433.9만 |
|---|
| 2026.07.17 | ₩102,713 | ₩104,074 | ₩99,737 | ₩101,499 | -1.18% | 454.8만 |
|---|
| 2026.07.16 | ₩106,809 | ₩110,972 | ₩105,975 | ₩106,529 | -0.26% | 377.7만 |
|---|
| 2026.07.15 | ₩114,241 | ₩115,816 | ₩107,329 | ₩109,024 | -4.57% | 444.4만 |
|---|
| 2026.07.14 | ₩110,705 | ₩113,080 | ₩109,638 | ₩112,680 | +1.78% | 334.8만 |
|---|
| 2026.07.13 | ₩110,465 | ₩112,080 | ₩108,223 | ₩109,318 | -1.04% | 302.1만 |
|---|
| 2026.07.10 | ₩113,601 | ₩114,748 | ₩109,304 | ₩111,306 | -2.02% | 347.2만 |
|---|
| 2026.07.09 | ₩109,544 | ₩114,188 | ₩108,997 | ₩111,786 | +2.05% | 306.5만 |
|---|
| 2026.07.08 | ₩109,958 | ₩110,185 | ₩105,848 | ₩108,450 | -1.37% | 462.7만 |
|---|
| 2026.07.07 | ₩114,748 | ₩115,775 | ₩110,572 | ₩111,572 | -2.77% | 403.3만 |
|---|
| 2026.07.06 | ₩113,400 | ₩115,175 | ₩111,452 | ₩114,455 | +0.93% | 366.7만 |
|---|
| 2026.07.02 | ₩112,820 | ₩115,482 | ₩110,145 | ₩112,853 | +0.03% | 376.8만 |
|---|
| 2026.07.01 | ₩110,545 | ₩113,821 | ₩109,224 | ₩111,879 | +1.21% | 375.3만 |
|---|
| 2026.06.30 | ₩109,304 | ₩110,478 | ₩107,743 | ₩108,811 | -0.45% | 319.4만 |
|---|
| 2026.06.29 | ₩107,543 | ₩109,538 | ₩105,168 | ₩109,131 | +1.48% | 455.2만 |
|---|
| 2026.06.26 | ₩101,232 | ₩107,370 | ₩100,832 | ₩106,062 | +4.77% | 886.6만 |
|---|
| 2026.06.25 | ₩104,247 | ₩105,675 | ₩101,525 | ₩102,539 | -1.64% | 367만 |
|---|
| 2026.06.24 | ₩97,082 | ₩106,702 | ₩96,388 | ₩103,620 | +6.73% | 583만 |
|---|
| 2026.06.23 | ₩93,346 | ₩96,508 | ₩92,879 | ₩95,841 | +2.67% | 281.8만 |
|---|
| 2026.06.22 | ₩98,763 | ₩100,738 | ₩95,755 | ₩96,335 | -2.46% | 336.5만 |
|---|
| 2026.06.18 | ₩95,948 | ₩99,737 | ₩95,948 | ₩98,630 | +2.80% | 448.7만 |
|---|
| 2026.06.17 | ₩98,897 | ₩102,873 | ₩94,187 | ₩94,374 | -4.57% | 622만 |
|---|
| 2026.06.16 | ₩96,735 | ₩101,058 | ₩96,068 | ₩99,657 | +3.02% | 609.3만 |
|---|
| 2026.06.15 | ₩92,065 | ₩98,003 | ₩91,358 | ₩95,935 | +4.20% | 654.4만 |
|---|
| 2026.06.12 | ₩89,143 | ₩90,064 | ₩85,554 | ₩88,289 | -0.96% | 302.5만 |
|---|
| 2026.06.11 | ₩83,446 | ₩88,796 | ₩81,631 | ₩88,716 | +6.32% | 466.2만 |
|---|
| 2026.06.10 | ₩84,927 | ₩88,343 | ₩83,659 | ₩83,806 | -1.32% | 450.8만 |
|---|
| 2026.06.09 | ₩87,929 | ₩91,665 | ₩83,846 | ₩86,875 | -1.20% | 308.7만 |
|---|
| 2026.06.08 | ₩85,407 | ₩88,303 | ₩83,366 | ₩87,342 | +2.27% | 355.4만 |
|---|
| 2026.06.05 | ₩89,650 | ₩90,891 | ₩83,312 | ₩84,874 | -5.33% | 384.9만 |
|---|
| 2026.06.04 | ₩89,664 | ₩92,259 | ₩87,902 | ₩91,665 | +2.23% | 469.8만 |
|---|
| 2026.06.03 | ₩92,906 | ₩94,267 | ₩86,595 | ₩88,423 | -4.83% | 531.8만 |
|---|
| 2026.06.02 | ₩95,107 | ₩96,602 | ₩93,466 | ₩94,747 | -0.38% | 471.7만 |
|---|
| 2026.06.01 | ₩98,697 | ₩100,365 | ₩96,535 | ₩97,282 | -1.43% | 573.7만 |
|---|
| 2026.05.29 | ₩98,657 | ₩99,577 | ₩96,162 | ₩98,270 | -0.39% | 645.4만 |
|---|
| 2026.05.28 | ₩93,987 | ₩97,843 | ₩92,919 | ₩97,402 | +3.63% | 502만 |
|---|
| 2026.05.27 | ₩93,400 | ₩95,801 | ₩92,599 | ₩93,987 | +0.63% | 582.7만 |
|---|
| 2026.05.26 | ₩88,036 | ₩93,146 | ₩87,155 | ₩92,426 | +4.99% | 555만 |
|---|
| 2026.05.22 | ₩90,798 | ₩93,237 | ₩85,394 | ₩87,022 | -4.16% | 554.6만 |
|---|
| 2026.05.21 | ₩89,717 | ₩90,504 | ₩86,048 | ₩89,637 | -0.09% | 396.5만 |
|---|
| 2026.05.20 | ₩87,756 | ₩90,117 | ₩84,460 | ₩89,557 | +2.05% | 592.7만 |
|---|
| 2026.05.19 | ₩85,941 | ₩87,222 | ₩83,833 | ₩87,128 | +1.38% | 431만 |
|---|
| 2026.05.18 | ₩86,702 | ₩88,022 | ₩83,846 | ₩85,941 | -0.88% | 346.7만 |
|---|
| 2026.05.15 | ₩86,982 | ₩90,144 | ₩86,795 | ₩87,822 | +0.97% | 348.2만 |
|---|
| 2026.05.14 | ₩85,287 | ₩90,184 | ₩84,126 | ₩90,157 | +5.71% | 471.8만 |
|---|
| 2026.05.13 | ₩86,675 | ₩86,728 | ₩79,723 | ₩84,767 | -2.20% | 686.3만 |
|---|
| 2026.05.12 | ₩87,862 | ₩91,425 | ₩86,228 | ₩87,302 | -0.64% | 517.9만 |
|---|
| 2026.05.11 | ₩84,180 | ₩88,870 | ₩82,525 | ₩88,663 | +5.33% | 779만 |
|---|
| 2026.05.08 | ₩91,211 | ₩95,121 | ₩85,060 | ₩85,407 | -6.36% | 941.3만 |
|---|
| 2026.05.07 | ₩89,597 | ₩92,012 | ₩89,050 | ₩89,877 | +0.31% | 744.7만 |
|---|
| 2026.05.06 | ₩90,451 | ₩91,345 | ₩85,734 | ₩87,502 | -3.26% | 602.4만 |
|---|
| 2026.05.05 | ₩90,144 | ₩90,995 | ₩88,329 | ₩89,143 | -1.11% | 347.1만 |
|---|
| 2026.05.04 | ₩89,584 | ₩91,903 | ₩88,996 | ₩89,504 | -0.09% | 406.8만 |
|---|
| 2026.05.01 | ₩86,408 | ₩90,798 | ₩86,194 | ₩90,117 | +4.29% | 642.4만 |
|---|
| 2026.04.30 | ₩84,220 | ₩86,902 | ₩82,325 | ₩85,768 | +1.84% | 495.9만 |
|---|
| 2026.04.29 | ₩83,506 | ₩84,914 | ₩81,525 | ₩84,700 | +1.43% | 381.6만 |
|---|
| 2026.04.28 | ₩85,888 | ₩87,249 | ₩83,873 | ₩84,273 | -1.88% | 330.9만 |
|---|
| 2026.04.27 | ₩84,340 | ₩87,315 | ₩84,340 | ₩86,902 | +3.04% | 352.3만 |
|---|
| 2026.04.24 | ₩84,727 | ₩85,661 | ₩83,192 | ₩85,020 | +0.35% | 409.6만 |
|---|
| 2026.04.23 | ₩87,409 | ₩88,095 | ₩81,766 | ₩84,033 | -3.86% | 571.1만 |
|---|
| 2026.04.22 | ₩88,143 | ₩89,824 | ₩87,275 | ₩88,836 | +0.79% | 303.4만 |
|---|
| 2026.04.21 | ₩90,157 | ₩91,718 | ₩86,141 | ₩86,194 | -4.40% | 622만 |
|---|
| 2026.04.20 | ₩85,861 | ₩89,597 | ₩85,634 | ₩89,477 | +4.21% | 579.4만 |
|---|
| 2026.04.17 | ₩85,214 | ₩88,062 | ₩83,166 | ₩86,061 | +0.99% | 891.8만 |
|---|
| 2026.04.16 | ₩80,644 | ₩82,338 | ₩77,975 | ₩80,430 | -0.26% | 489.1만 |
|---|
| 2026.04.15 | ₩77,922 | ₩79,963 | ₩75,567 | ₩79,550 | +2.09% | 757.4만 |
|---|
| 2026.04.14 | ₩70,530 | ₩74,826 | ₩70,070 | ₩74,480 | +5.60% | 682만 |
|---|
| 2026.04.13 | ₩64,045 | ₩69,489 | ₩64,005 | ₩69,343 | +8.27% | 524.5만 |
|---|
| 2026.04.10 | ₩65,980 | ₩66,581 | ₩64,312 | ₩64,753 | -1.86% | 359.7만 |
|---|
| 2026.04.09 | ₩65,913 | ₩66,314 | ₩63,462 | ₩65,393 | -0.79% | 305.4만 |
|---|
| 2026.04.08 | ₩69,142 | ₩71,224 | ₩66,240 | ₩66,460 | -3.88% | 604.5만 |
|---|
| 2026.04.07 | ₩63,472 | ₩64,512 | ₩62,071 | ₩63,245 | -0.36% | 426.7만 |
|---|
| 2026.04.06 | ₩63,165 | ₩66,114 | ₩62,778 | ₩64,646 | +2.34% | 441.5만 |
|---|
| 2026.04.02 | ₩58,455 | ₩61,857 | ₩57,454 | ₩61,791 | +5.71% | 359만 |
|---|
| 2026.04.01 | ₩62,258 | ₩63,178 | ₩60,269 | ₩60,763 | -2.40% | 366.9만 |
|---|
| 2026.03.31 | ₩58,602 | ₩61,630 | ₩58,175 | ₩61,137 | +4.33% | 532.6만 |
|---|
| 2026.03.30 | ₩57,067 | ₩58,982 | ₩56,587 | ₩57,414 | +0.61% | 405.4만 |
|---|
| 2026.03.27 | ₩57,361 | ₩58,508 | ₩56,167 | ₩56,747 | -1.07% | 537.5만 |
|---|
| 2026.03.26 | ₩59,456 | ₩61,430 | ₩58,281 | ₩58,508 | -1.59% | 468.7만 |
|---|
| 2026.03.25 | ₩61,377 | ₩62,978 | ₩59,295 | ₩60,109 | -2.07% | 319.5만 |
|---|
| 2026.03.24 | ₩60,670 | ₩60,857 | ₩58,188 | ₩59,762 | -1.50% | 431.5만 |
|---|
| 2026.03.23 | ₩60,790 | ₩62,217 | ₩60,083 | ₩61,590 | +1.32% | 535.2만 |
|---|
| 2026.03.20 | ₩58,762 | ₩60,643 | ₩57,694 | ₩58,455 | -0.52% | 538.3만 |
|---|
| 2026.03.19 | ₩57,654 | ₩60,656 | ₩57,082 | ₩59,282 | +2.82% | 575.1만 |
|---|
| 2026.03.18 | ₩62,898 | ₩66,060 | ₩58,481 | ₩59,269 | -5.77% | 1286.8만 |
|---|
| 2026.03.17 | ₩64,045 | ₩65,260 | ₩61,377 | ₩63,458 | -0.92% | 562.8만 |
|---|
| 2026.03.16 | ₩63,478 | ₩64,512 | ₩62,818 | ₩63,632 | +0.24% | 450.7만 |
|---|
| 2026.03.13 | ₩63,071 | ₩64,552 | ₩61,764 | ₩62,551 | -0.83% | 449.1만 |
|---|
| 2026.03.12 | ₩66,968 | ₩68,328 | ₩61,524 | ₩61,884 | -7.59% | 661만 |
|---|
| 2026.03.11 | ₩66,487 | ₩68,569 | ₩65,673 | ₩67,768 | +1.93% | 394만 |
|---|
| 2026.03.10 | ₩68,315 | ₩68,715 | ₩65,647 | ₩66,407 | -2.79% | 507.5만 |
|---|
| 2026.03.09 | ₩67,288 | ₩68,555 | ₩65,627 | ₩67,795 | +0.75% | 659.4만 |
|---|
| 2026.03.06 | ₩68,515 | ₩69,916 | ₩66,478 | ₩68,982 | +0.68% | 559.8만 |
|---|
| 2026.03.05 | ₩68,315 | ₩70,530 | ₩67,621 | ₩70,050 | +2.54% | 617.1만 |
|---|
| 2026.03.04 | ₩65,033 | ₩68,822 | ₩64,526 | ₩67,675 | +4.06% | 724.4만 |
|---|
| 2026.03.03 | ₩60,416 | ₩64,859 | ₩58,341 | ₩63,819 | +5.63% | 680.8만 |
|---|
| 2026.03.02 | ₩60,843 | ₩63,338 | ₩60,243 | ₩62,271 | +2.35% | 547.6만 |
|---|
| 2026.02.27 | ₩64,793 | ₩65,340 | ₩61,190 | ₩62,684 | -3.25% | 931.6만 |
|---|
| 2026.02.26 | ₩64,619 | ₩67,835 | ₩64,392 | ₩67,274 | +4.11% | 716.5만 |
|---|
| 2026.02.25 | ₩64,272 | ₩64,819 | ₩63,078 | ₩64,019 | -0.39% | 868.1만 |
|---|
| 2026.02.24 | ₩62,885 | ₩64,711 | ₩62,132 | ₩63,872 | +1.57% | 493.1만 |
|---|
| 2026.02.23 | ₩66,594 | ₩67,541 | ₩62,391 | ₩62,885 | -5.57% | 717.4만 |
|---|
| 2026.02.20 | ₩67,501 | ₩70,570 | ₩67,048 | ₩68,168 | +0.99% | 481.1만 |
|---|
| 2026.02.19 | ₩65,987 | ₩69,316 | ₩65,753 | ₩69,142 | +4.78% | 645.6만 |
|---|
| 2026.02.18 | ₩69,316 | ₩70,577 | ₩68,048 | ₩68,982 | -0.48% | 663.1만 |
|---|
| 2026.02.17 | ₩66,354 | ₩69,749 | ₩65,607 | ₩68,849 | +3.76% | 738.9만 |
|---|
| 2026.02.13 | ₩66,887 | ₩68,155 | ₩64,779 | ₩66,460 | -0.64% | 1026.1만 |
|---|
| 2026.02.12 | ₩75,921 | ₩76,187 | ₩66,180 | ₩66,394 | -12.55% | 1368.1만 |
|---|
| 2026.02.11 | ₩80,397 | ₩80,397 | ₩73,399 | ₩75,440 | -6.17% | 820.5만 |
|---|
| 2026.02.10 | ₩77,041 | ₩82,912 | ₩76,721 | ₩79,590 | +3.31% | 932.9만 |
|---|
| 2026.02.09 | ₩76,094 | ₩78,549 | ₩74,119 | ₩77,322 | +1.61% | 783.1만 |
|---|
| 2026.02.06 | ₩80,957 | ₩81,525 | ₩73,826 | ₩76,094 | -6.01% | 1909.6만 |
|---|
| 2026.02.05 | ₩79,390 | ₩82,579 | ₩77,548 | ₩79,283 | -0.13% | 1296.9만 |
|---|
| 2026.02.04 | ₩81,591 | ₩83,006 | ₩78,656 | ₩82,939 | +1.65% | 822.9만 |
|---|
| 2026.02.03 | ₩85,834 | ₩86,221 | ₩79,590 | ₩82,272 | -4.15% | 851.2만 |
|---|
| 2026.02.02 | ₩79,149 | ₩83,657 | ₩78,723 | ₩82,712 | +4.50% | 565.6만 |
|---|
| 2026.01.30 | ₩83,579 | ₩83,579 | ₩79,643 | ₩80,457 | -3.74% | 555.3만 |
|---|
| 2026.01.29 | ₩87,062 | ₩87,182 | ₩81,885 | ₩83,793 | -3.75% | 774.5만 |
|---|
| 2026.01.28 | ₩92,065 | ₩92,552 | ₩86,528 | ₩87,209 | -5.28% | 693.3만 |
|---|
| 2026.01.27 | ₩94,774 | ₩94,934 | ₩90,731 | ₩91,785 | -3.15% | 496.8만 |
|---|
| 2026.01.26 | ₩94,734 | ₩95,188 | ₩91,465 | ₩91,678 | -3.23% | 451만 |
|---|
| 2026.01.23 | ₩96,929 | ₩97,362 | ₩94,300 | ₩95,308 | -1.67% | 385.1만 |
|---|
| 2026.01.22 | ₩97,149 | ₩99,030 | ₩94,600 | ₩97,182 | +0.03% | 459.2만 |
|---|
| 2026.01.21 | ₩94,120 | ₩98,924 | ₩93,400 | ₩95,748 | +1.73% | 607.4만 |
|---|
| 2026.01.20 | ₩94,734 | ₩97,776 | ₩94,480 | ₩94,867 | +0.14% | 470.8만 |
|---|
| 2026.01.16 | ₩96,415 | ₩101,272 | ₩96,135 | ₩99,751 | +3.46% | 561.8만 |
|---|
| 2026.01.15 | ₩98,296 | ₩98,897 | ₩95,481 | ₩95,815 | -2.52% | 451.6만 |
|---|
| 2026.01.14 | ₩100,738 | ₩100,865 | ₩93,840 | ₩96,882 | -3.83% | 816만 |
|---|
| 2026.01.13 | ₩101,405 | ₩101,979 | ₩96,468 | ₩101,365 | -0.04% | 656만 |
|---|
| 2026.01.12 | ₩112,266 | ₩112,947 | ₩100,405 | ₩101,926 | -9.21% | 1149.5만 |
|---|
| 2026.01.09 | ₩109,745 | ₩110,732 | ₩106,516 | ₩109,144 | -0.55% | 265만 |
|---|
| 2026.01.08 | ₩109,851 | ₩110,558 | ₩106,582 | ₩108,891 | -0.87% | 326만 |
|---|
| 2026.01.07 | ₩109,918 | ₩111,946 | ₩108,817 | ₩110,812 | +0.81% | 370.8만 |
|---|
| 2026.01.06 | ₩108,917 | ₩110,078 | ₩104,910 | ₩109,878 | +0.88% | 360.1만 |
|---|
| 2026.01.05 | ₩98,964 | ₩108,624 | ₩98,750 | ₩107,810 | +8.94% | 765.7만 |
|---|
| 2026.01.02 | ₩100,071 | ₩100,682 | ₩97,216 | ₩98,777 | -1.29% | 411.2만 |
|---|
| 2025.12.31 | ₩101,245 | ₩101,705 | ₩99,044 | ₩99,310 | -1.91% | 252.8만 |
|---|
| 2025.12.30 | ₩100,591 | ₩102,059 | ₩100,338 | ₩101,205 | +0.61% | 198.6만 |
|---|
| 2025.12.29 | ₩99,991 | ₩101,806 | ₩99,377 | ₩100,751 | +0.76% | 207.1만 |
|---|
| 2025.12.26 | ₩100,698 | ₩101,672 | ₩99,938 | ₩101,152 | +0.45% | 207.2만 |
|---|
| 2025.12.24 | ₩100,491 | ₩101,994 | ₩98,783 | ₩101,392 | +0.90% | 157.3만 |
|---|
| 2025.12.23 | ₩103,367 | ₩104,367 | ₩99,653 | ₩100,925 | -2.36% | 370.7만 |
|---|
| 2025.12.22 | ₩102,660 | ₩105,381 | ₩102,032 | ₩104,834 | +2.12% | 363.4만 |
|---|
| 2025.12.19 | ₩102,953 | ₩104,741 | ₩101,579 | ₩101,699 | -1.22% | 852만 |
|---|
| 2025.12.18 | ₩99,537 | ₩104,501 | ₩98,310 | ₩101,899 | +2.37% | 766.9만 |
|---|
| 2025.12.17 | ₩97,883 | ₩101,045 | ₩95,721 | ₩96,122 | -1.80% | 682.8만 |
|---|
| 2025.12.16 | ₩86,728 | ₩98,710 | ₩86,595 | ₩97,923 | +12.91% | 1101.2만 |
|---|
| 2025.12.15 | ₩90,424 | ₩91,118 | ₩87,136 | ₩87,609 | -3.11% | 478.5만 |
|---|
| 2025.12.12 | ₩91,158 | ₩92,332 | ₩88,703 | ₩89,730 | -1.57% | 392.7만 |
|---|
| 2025.12.11 | ₩93,473 | ₩93,880 | ₩87,529 | ₩92,105 | -1.46% | 639.5만 |
|---|
| 2025.12.10 | ₩90,731 | ₩94,894 | ₩90,718 | ₩94,547 | +4.21% | 416.5만 |
|---|
| 2025.12.09 | ₩89,997 | ₩93,320 | ₩89,514 | ₩91,291 | +1.44% | 330.4만 |
|---|
| 2025.12.08 | ₩91,231 | ₩91,398 | ₩89,027 | ₩90,878 | -0.39% | 418.7만 |
|---|
| 2025.12.05 | ₩91,331 | ₩91,545 | ₩89,797 | ₩90,718 | -0.67% | 343.5만 |
|---|
| 2025.12.04 | ₩92,332 | ₩92,539 | ₩88,943 | ₩91,652 | -0.74% | 511.6만 |
|---|
| 2025.12.03 | ₩89,183 | ₩94,334 | ₩88,876 | ₩92,919 | +4.19% | 512.6만 |
|---|
| 2025.12.02 | ₩92,732 | ₩95,881 | ₩88,876 | ₩89,423 | -3.57% | 718.4만 |
|---|
| 2025.12.01 | ₩93,800 | ₩96,255 | ₩91,825 | ₩92,152 | -1.76% | 440.3만 |
|---|
| 2025.11.28 | ₩92,532 | ₩95,054 | ₩92,068 | ₩94,667 | +2.31% | 214.9만 |
|---|
| 2025.11.26 | ₩92,626 | ₩93,560 | ₩91,785 | ₩91,798 | -0.89% | 323.3만 |
|---|
| 2025.11.25 | ₩88,730 | ₩92,239 | ₩88,156 | ₩91,838 | +3.50% | 611.9만 |
|---|
| 2025.11.24 | ₩86,728 | ₩89,784 | ₩85,768 | ₩89,250 | +2.91% | 574.5만 |
|---|
| 2025.11.21 | ₩84,060 | ₩86,888 | ₩80,444 | ₩85,901 | +2.19% | 542.9만 |
|---|
| 2025.11.20 | ₩90,264 | ₩91,597 | ₩83,326 | ₩83,446 | -7.55% | 611.2만 |
|---|
| 2025.11.19 | ₩87,809 | ₩88,863 | ₩84,140 | ₩87,195 | -0.70% | 476.3만 |
|---|
| 2025.11.18 | ₩88,903 | ₩90,011 | ₩87,035 | ₩87,649 | -1.41% | 500.1만 |
|---|
| 2025.11.17 | ₩92,866 | ₩93,920 | ₩88,343 | ₩90,958 | -2.05% | 580.7만 |
|---|
| 2025.11.14 | ₩93,460 | ₩98,669 | ₩92,813 | ₩94,080 | +0.66% | 615.3만 |
|---|
| 2025.11.13 | ₩104,327 | ₩104,874 | ₩93,573 | ₩97,643 | -6.41% | 774.1만 |
|---|
| 2025.11.12 | ₩101,245 | ₩105,915 | ₩100,972 | ₩105,341 | +4.05% | 623.3만 |
|---|
| 2025.11.11 | ₩102,793 | ₩104,007 | ₩98,470 | ₩100,258 | -2.47% | 475.7만 |
|---|
| 2025.11.10 | ₩101,125 | ₩104,341 | ₩100,365 | ₩101,525 | +0.40% | 649.5만 |
|---|
| 2025.11.07 | ₩93,280 | ₩98,617 | ₩91,025 | ₩98,230 | +5.31% | 1636.3만 |
|---|
| 2025.11.06 | ₩94,921 | ₩95,468 | ₩87,669 | ₩88,009 | -7.28% | 1065.5만 |
|---|
| 2025.11.05 | ₩93,546 | ₩97,322 | ₩91,412 | ₩95,428 | +2.01% | 519.5만 |
|---|
| 2025.11.04 | ₩92,919 | ₩97,216 | ₩92,292 | ₩95,281 | +2.54% | 492.7만 |
|---|
| 2025.11.03 | ₩95,841 | ₩98,457 | ₩95,134 | ₩96,175 | +0.35% | 460.9만 |
|---|
| 2025.10.31 | ₩93,400 | ₩96,268 | ₩92,732 | ₩95,908 | +2.69% | 568만 |
|---|
| 2025.10.30 | ₩95,975 | ₩96,188 | ₩91,225 | ₩91,932 | -4.21% | 569.2만 |
|---|
| 2025.10.29 | ₩100,605 | ₩101,739 | ₩96,682 | ₩96,949 | -3.63% | 388.5만 |
|---|
| 2025.10.28 | ₩102,573 | ₩102,993 | ₩99,097 | ₩101,299 | -1.24% | 359.6만 |
|---|
| 2025.10.27 | ₩102,539 | ₩103,207 | ₩100,658 | ₩102,006 | -0.52% | 415.4만 |
|---|
| 2025.10.24 | ₩104,307 | ₩105,341 | ₩100,458 | ₩100,591 | -3.56% | 490.3만 |
|---|
| 2025.10.23 | ₩97,082 | ₩102,740 | ₩96,202 | ₩100,792 | +3.82% | 557.2만 |
|---|
| 2025.10.22 | ₩99,044 | ₩99,137 | ₩93,266 | ₩95,975 | -3.10% | 448.4만 |
|---|
| 2025.10.21 | ₩96,188 | ₩100,405 | ₩95,481 | ₩99,391 | +3.33% | 533.2만 |
|---|
| 2025.10.20 | ₩91,812 | ₩96,775 | ₩91,065 | ₩96,175 | +4.75% | 492.9만 |
|---|
| 2025.10.17 | ₩91,225 | ₩92,893 | ₩90,051 | ₩90,598 | -0.69% | 594만 |
|---|
| 2025.10.16 | ₩97,869 | ₩97,976 | ₩91,065 | ₩92,159 | -5.84% | 683만 |
|---|
| 2025.10.15 | ₩98,803 | ₩100,151 | ₩96,388 | ₩97,482 | -1.34% | 388만 |
|---|
| 2025.10.14 | ₩95,034 | ₩99,190 | ₩93,079 | ₩97,296 | +2.38% | 355.4만 |
|---|
| 2025.10.13 | ₩97,322 | ₩98,670 | ₩95,561 | ₩97,643 | +0.33% | 490.3만 |
|---|
| 2025.10.10 | ₩103,874 | ₩104,741 | ₩94,801 | ₩94,921 | -8.62% | 688.9만 |
|---|