시장 데이터를 불러오는 중
전체 종목
AI Financial Corporation - Common Stock 과거 주가
AI Financial Corporation - Common Stock · AIFC · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AI Financial Corporation - Common Stock · AIFC · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩588 | ₩601 | ₩574 | ₩588 | 0.00% | 81.7만 |
| 2026.10.08 | ₩588 | ₩588 | ₩561 | ₩588 | 0.00% | 79.1만 |
| 2026.10.07 | ₩574 | ₩601 | ₩548 | ₩588 | +2.33% | 135.1만 |
| 2026.10.06 | ₩628 | ₩641 | ₩588 | ₩601 | -4.26% | 94.1만 |
| 2026.10.05 | ₩681 | ₩694 | ₩628 | ₩628 | -7.84% | 59.5만 |
| 2026.10.02 | ₩694 | ₩694 | ₩668 | ₩668 | -3.85% | 82.8만 |
| 2026.10.01 | ₩641 | ₩681 | ₩641 | ₩668 | +4.17% | 53.1만 |
| 2026.09.30 | ₩628 | ₩668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩641 |
| +2.13% |
| 84.1만 |
| 2026.09.29 | ₩668 | ₩668 | ₩641 | ₩641 | -4.00% | 56.2만 |
|---|
| 2026.09.28 | ₩694 | ₩694 | ₩668 | ₩681 | -1.92% | 38.5만 |
|---|
| 2026.09.25 | ₩748 | ₩748 | ₩681 | ₩694 | -7.14% | 45.4만 |
|---|
| 2026.09.24 | ₩708 | ₩761 | ₩694 | ₩721 | +1.89% | 87.8만 |
|---|
| 2026.09.23 | ₩694 | ₩748 | ₩668 | ₩734 | +5.77% | 100.9만 |
|---|
| 2026.09.22 | ₩614 | ₩694 | ₩614 | ₩681 | +10.87% | 72.9만 |
|---|
| 2026.09.21 | ₩721 | ₩721 | ₩628 | ₩641 | -11.11% | 133.3만 |
|---|
| 2026.09.18 | ₩721 | ₩734 | ₩681 | ₩681 | -5.56% | 128만 |
|---|
| 2026.09.17 | ₩681 | ₩708 | ₩654 | ₩694 | +1.96% | 60.8만 |
|---|
| 2026.09.16 | ₩681 | ₩708 | ₩654 | ₩654 | -3.92% | 69.1만 |
|---|
| 2026.09.15 | ₩708 | ₩721 | ₩681 | ₩694 | -1.89% | 37.9만 |
|---|
| 2026.09.14 | ₩668 | ₩708 | ₩668 | ₩694 | +4.00% | 31.7만 |
|---|
| 2026.09.11 | ₩668 | ₩708 | ₩668 | ₩681 | +2.00% | 45.8만 |
|---|
| 2026.09.10 | ₩668 | ₩694 | ₩668 | ₩681 | +2.00% | 31.8만 |
|---|
| 2026.09.09 | ₩681 | ₩708 | ₩668 | ₩681 | 0.00% | 45.7만 |
|---|
| 2026.09.08 | ₩734 | ₩748 | ₩694 | ₩694 | -5.45% | 56.2만 |
|---|
| 2026.09.04 | ₩734 | ₩788 | ₩721 | ₩748 | +1.82% | 67.4만 |
|---|
| 2026.09.03 | ₩721 | ₩775 | ₩708 | ₩761 | +5.56% | 81.6만 |
|---|
| 2026.09.02 | ₩708 | ₩721 | ₩681 | ₩708 | 0.00% | 53.7만 |
|---|
| 2026.09.01 | ₩721 | ₩748 | ₩708 | ₩721 | 0.00% | 47.5만 |
|---|
| 2026.08.31 | ₩775 | ₩788 | ₩721 | ₩734 | -5.17% | 74.7만 |
|---|
| 2026.08.28 | ₩801 | ₩815 | ₩748 | ₩788 | -1.67% | 51.9만 |
|---|
| 2026.08.27 | ₩801 | ₩828 | ₩788 | ₩801 | 0.00% | 58만 |
|---|
| 2026.08.26 | ₩828 | ₩855 | ₩775 | ₩788 | -4.84% | 68.7만 |
|---|
| 2026.08.25 | ₩881 | ₩908 | ₩841 | ₩855 | -3.03% | 106.4만 |
|---|
| 2026.08.24 | ₩921 | ₩935 | ₩855 | ₩881 | -4.35% | 74만 |
|---|
| 2026.08.21 | ₩868 | ₩961 | ₩855 | ₩908 | +4.62% | 225.4만 |
|---|
| 2026.08.20 | ₩681 | ₩841 | ₩681 | ₩788 | +15.69% | 311.1만 |
|---|
| 2026.08.19 | ₩641 | ₩734 | ₩628 | ₩694 | +8.33% | 132.6만 |
|---|
| 2026.08.18 | ₩561 | ₩681 | ₩548 | ₩628 | +11.90% | 221.5만 |
|---|
| 2026.08.17 | ₩614 | ₩614 | ₩548 | ₩561 | -8.70% | 112.2만 |
|---|
| 2026.08.14 | ₩561 | ₩574 | ₩534 | ₩548 | -2.38% | 74.7만 |
|---|
| 2026.08.13 | ₩561 | ₩588 | ₩548 | ₩561 | 0.00% | 38.1만 |
|---|
| 2026.08.12 | ₩561 | ₩574 | ₩548 | ₩561 | 0.00% | 38.5만 |
|---|
| 2026.08.11 | ₩588 | ₩588 | ₩561 | ₩561 | -4.55% | 32.8만 |
|---|
| 2026.08.10 | ₩614 | ₩641 | ₩548 | ₩561 | -8.70% | 91.4만 |
|---|
| 2026.08.07 | ₩561 | ₩614 | ₩548 | ₩588 | +4.76% | 79.8만 |
|---|
| 2026.08.06 | ₩588 | ₩588 | ₩534 | ₩548 | -6.82% | 40.1만 |
|---|
| 2026.08.05 | ₩574 | ₩601 | ₩561 | ₩561 | -2.33% | 107.5만 |
|---|
| 2026.08.04 | ₩534 | ₩574 | ₩534 | ₩561 | +5.00% | 81만 |
|---|
| 2026.08.03 | ₩561 | ₩588 | ₩534 | ₩534 | -4.76% | 37만 |
|---|
| 2026.07.31 | ₩534 | ₩561 | ₩507 | ₩548 | +2.50% | 73.7만 |
|---|
| 2026.07.30 | ₩494 | ₩507 | ₩481 | ₩494 | 0.00% | 79.8만 |
|---|
| 2026.07.29 | ₩521 | ₩521 | ₩481 | ₩494 | -5.13% | 108.7만 |
|---|
| 2026.07.28 | ₩534 | ₩548 | ₩507 | ₩521 | -2.50% | 130.2만 |
|---|
| 2026.07.27 | ₩561 | ₩574 | ₩521 | ₩534 | -4.76% | 216.7만 |
|---|
| 2026.07.24 | ₩628 | ₩628 | ₩574 | ₩574 | -8.51% | 83.1만 |
|---|
| 2026.07.23 | ₩654 | ₩668 | ₩588 | ₩628 | -4.08% | 158.4만 |
|---|
| 2026.07.22 | ₩694 | ₩694 | ₩628 | ₩641 | -7.69% | 72.6만 |
|---|
| 2026.07.21 | ₩748 | ₩761 | ₩681 | ₩681 | -8.93% | 134.2만 |
|---|
| 2026.07.20 | ₩721 | ₩775 | ₩694 | ₩761 | +5.56% | 111.6만 |
|---|
| 2026.07.17 | ₩708 | ₩748 | ₩694 | ₩734 | +3.77% | 48.5만 |
|---|
| 2026.07.16 | ₩748 | ₩761 | ₩708 | ₩734 | -1.79% | 59.8만 |
|---|
| 2026.07.15 | ₩721 | ₩828 | ₩721 | ₩761 | +5.56% | 90.1만 |
|---|
| 2026.07.14 | ₩708 | ₩748 | ₩681 | ₩721 | +1.89% | 133만 |
|---|
| 2026.07.13 | ₩721 | ₩734 | ₩668 | ₩708 | -1.85% | 109.2만 |
|---|
| 2026.07.10 | ₩734 | ₩761 | ₩708 | ₩721 | -1.82% | 52.7만 |
|---|
| 2026.07.09 | ₩721 | ₩748 | ₩721 | ₩748 | +3.70% | 33.9만 |
|---|
| 2026.07.08 | ₩721 | ₩761 | ₩694 | ₩734 | +1.85% | 116.4만 |
|---|
| 2026.07.07 | ₩761 | ₩788 | ₩721 | ₩748 | -1.75% | 95.1만 |
|---|
| 2026.07.06 | ₩828 | ₩828 | ₩748 | ₩748 | -9.68% | 104.1만 |
|---|
| 2026.07.02 | ₩815 | ₩868 | ₩788 | ₩801 | -1.64% | 101.3만 |
|---|
| 2026.07.01 | ₩815 | ₩855 | ₩788 | ₩801 | -1.64% | 127만 |
|---|
| 2026.06.30 | ₩788 | ₩815 | ₩761 | ₩788 | 0.00% | 55.1만 |
|---|
| 2026.06.29 | ₩761 | ₩815 | ₩748 | ₩788 | +3.51% | 102만 |
|---|
| 2026.06.26 | ₩734 | ₩761 | ₩721 | ₩734 | 0.00% | 122.9만 |
|---|
| 2026.06.25 | ₩828 | ₩828 | ₩734 | ₩748 | -9.68% | 151.4만 |
|---|
| 2026.06.24 | ₩881 | ₩935 | ₩801 | ₩815 | -7.58% | 187.6만 |
|---|
| 2026.06.23 | ₩868 | ₩935 | ₩855 | ₩868 | 0.00% | 137.1만 |
|---|
| 2026.06.22 | ₩881 | ₩921 | ₩828 | ₩895 | +1.52% | 236.7만 |
|---|
| 2026.06.18 | ₩868 | ₩921 | ₩815 | ₩895 | +3.08% | 202.5만 |
|---|
| 2026.06.17 | ₩935 | ₩988 | ₩828 | ₩841 | -10.00% | 263.1만 |
|---|
| 2026.06.16 | ₩975 | ₩1,002 | ₩921 | ₩921 | -5.48% | 75.7만 |
|---|
| 2026.06.15 | ₩935 | ₩1,068 | ₩921 | ₩975 | +4.29% | 184.7만 |
|---|
| 2026.06.12 | ₩908 | ₩948 | ₩868 | ₩881 | -2.94% | 104.5만 |
|---|
| 2026.06.11 | ₩881 | ₩895 | ₩855 | ₩881 | 0.00% | 70만 |
|---|
| 2026.06.10 | ₩868 | ₩961 | ₩868 | ₩868 | 0.00% | 108.4만 |
|---|
| 2026.06.09 | ₩881 | ₩948 | ₩868 | ₩908 | +3.03% | 112.4만 |
|---|
| 2026.06.08 | ₩868 | ₩921 | ₩855 | ₩881 | +1.54% | 96.4만 |
|---|
| 2026.06.05 | ₩948 | ₩975 | ₩841 | ₩855 | -9.86% | 229.5만 |
|---|
| 2026.06.04 | ₩1,042 | ₩1,068 | ₩948 | ₩961 | -7.69% | 104.6만 |
|---|
| 2026.06.03 | ₩1,042 | ₩1,108 | ₩1,028 | ₩1,042 | 0.00% | 92.1만 |
|---|
| 2026.06.02 | ₩1,148 | ₩1,148 | ₩1,028 | ₩1,055 | -8.14% | 163.8만 |
|---|
| 2026.06.01 | ₩1,135 | ₩1,215 | ₩1,108 | ₩1,148 | +1.18% | 131.4만 |
|---|
| 2026.05.29 | ₩1,122 | ₩1,202 | ₩1,095 | ₩1,135 | +1.19% | 143.1만 |
|---|
| 2026.05.28 | ₩1,015 | ₩1,135 | ₩1,015 | ₩1,108 | +9.21% | 169.9만 |
|---|
| 2026.05.27 | ₩1,042 | ₩1,068 | ₩1,015 | ₩1,042 | 0.00% | 118.1만 |
|---|
| 2026.05.26 | ₩1,175 | ₩1,189 | ₩975 | ₩1,068 | -9.09% | 314.1만 |
|---|
| 2026.05.22 | ₩1,148 | ₩1,215 | ₩1,108 | ₩1,189 | +3.49% | 107만 |
|---|
| 2026.05.21 | ₩1,108 | ₩1,229 | ₩1,095 | ₩1,175 | +6.02% | 121만 |
|---|
| 2026.05.20 | ₩1,162 | ₩1,175 | ₩1,082 | ₩1,122 | -3.45% | 152.5만 |
|---|
| 2026.05.19 | ₩1,202 | ₩1,215 | ₩1,135 | ₩1,135 | -5.56% | 156만 |
|---|
| 2026.05.18 | ₩1,295 | ₩1,309 | ₩1,215 | ₩1,215 | -6.19% | 110.6만 |
|---|
| 2026.05.15 | ₩1,335 | ₩1,375 | ₩1,255 | ₩1,349 | +1.00% | 90.3만 |
|---|
| 2026.05.14 | ₩1,309 | ₩1,442 | ₩1,215 | ₩1,375 | +5.10% | 207.1만 |
|---|
| 2026.05.13 | ₩1,215 | ₩1,322 | ₩1,175 | ₩1,322 | +8.79% | 189.6만 |
|---|
| 2026.05.12 | ₩1,229 | ₩1,269 | ₩1,189 | ₩1,202 | -2.17% | 78.8만 |
|---|
| 2026.05.11 | ₩1,282 | ₩1,335 | ₩1,189 | ₩1,242 | -3.12% | 201.3만 |
|---|
| 2026.05.08 | ₩1,335 | ₩1,375 | ₩1,242 | ₩1,309 | -2.00% | 277.9만 |
|---|
| 2026.05.07 | ₩1,335 | ₩1,442 | ₩1,309 | ₩1,322 | -1.00% | 335.8만 |
|---|
| 2026.05.06 | ₩1,108 | ₩1,335 | ₩1,108 | ₩1,269 | +14.46% | 638.8만 |
|---|
| 2026.05.05 | ₩1,122 | ₩1,162 | ₩1,068 | ₩1,095 | -2.38% | 215.4만 |
|---|
| 2026.05.04 | ₩1,002 | ₩1,148 | ₩1,002 | ₩1,108 | +10.67% | 264.2만 |
|---|
| 2026.05.01 | ₩1,028 | ₩1,028 | ₩975 | ₩1,015 | -1.30% | 411.8만 |
|---|
| 2026.04.30 | ₩1,122 | ₩1,135 | ₩988 | ₩1,002 | -10.71% | 581.5만 |
|---|
| 2026.04.29 | ₩1,135 | ₩1,148 | ₩1,108 | ₩1,148 | +1.18% | 415.7만 |
|---|
| 2026.04.28 | ₩1,122 | ₩1,162 | ₩1,122 | ₩1,148 | +2.38% | 116만 |
|---|
| 2026.04.27 | ₩1,175 | ₩1,189 | ₩1,108 | ₩1,135 | -3.41% | 164.8만 |
|---|
| 2026.04.24 | ₩1,162 | ₩1,189 | ₩1,095 | ₩1,148 | -1.15% | 228.4만 |
|---|
| 2026.04.23 | ₩1,269 | ₩1,269 | ₩1,135 | ₩1,148 | -9.47% | 277.8만 |
|---|
| 2026.04.22 | ₩1,189 | ₩1,309 | ₩1,175 | ₩1,242 | +4.49% | 429.3만 |
|---|
| 2026.04.21 | ₩1,255 | ₩1,309 | ₩1,148 | ₩1,148 | -8.51% | 331.5만 |
|---|
| 2026.04.20 | ₩1,229 | ₩1,295 | ₩1,202 | ₩1,242 | +1.09% | 315만 |
|---|
| 2026.04.17 | ₩1,282 | ₩1,509 | ₩1,282 | ₩1,309 | +2.08% | 499.5만 |
|---|
| 2026.04.16 | ₩1,362 | ₩1,375 | ₩1,269 | ₩1,282 | -5.88% | 152.7만 |
|---|
| 2026.04.15 | ₩1,215 | ₩1,362 | ₩1,215 | ₩1,322 | +8.79% | 355.5만 |
|---|
| 2026.04.14 | ₩1,255 | ₩1,309 | ₩1,162 | ₩1,189 | -5.32% | 478.8만 |
|---|
| 2026.04.13 | ₩1,309 | ₩1,309 | ₩1,175 | ₩1,229 | -6.12% | 563.8만 |
|---|
| 2026.04.10 | ₩1,456 | ₩1,482 | ₩1,255 | ₩1,255 | -13.76% | 843.7만 |
|---|
| 2026.04.09 | ₩1,456 | ₩1,509 | ₩1,442 | ₩1,442 | -0.92% | 139.3만 |
|---|
| 2026.04.08 | ₩1,602 | ₩1,643 | ₩1,469 | ₩1,469 | -8.33% | 175만 |
|---|
| 2026.04.07 | ₩1,522 | ₩1,562 | ₩1,469 | ₩1,469 | -3.51% | 118.5만 |
|---|
| 2026.04.06 | ₩1,562 | ₩1,643 | ₩1,536 | ₩1,549 | -0.85% | 124.6만 |
|---|
| 2026.04.02 | ₩1,442 | ₩1,602 | ₩1,416 | ₩1,522 | +5.56% | 418.4만 |
|---|
| 2026.04.01 | ₩1,509 | ₩1,576 | ₩1,469 | ₩1,469 | -2.65% | 155.8만 |
|---|
| 2026.03.31 | ₩1,496 | ₩1,536 | ₩1,442 | ₩1,482 | -0.89% | 229.2만 |
|---|
| 2026.03.30 | ₩1,643 | ₩1,656 | ₩1,335 | ₩1,496 | -8.94% | 558.6만 |
|---|
| 2026.03.27 | ₩1,709 | ₩1,736 | ₩1,643 | ₩1,643 | -3.91% | 162.1만 |
|---|
| 2026.03.26 | ₩1,763 | ₩1,816 | ₩1,723 | ₩1,763 | 0.00% | 115.3만 |
|---|
| 2026.03.25 | ₩1,776 | ₩1,870 | ₩1,776 | ₩1,803 | +1.50% | 85.9만 |
|---|
| 2026.03.24 | ₩1,776 | ₩1,816 | ₩1,723 | ₩1,749 | -1.50% | 145.6만 |
|---|
| 2026.03.23 | ₩1,856 | ₩1,950 | ₩1,763 | ₩1,763 | -5.04% | 200만 |
|---|
| 2026.03.20 | ₩1,896 | ₩1,923 | ₩1,816 | ₩1,816 | -4.23% | 277.2만 |
|---|
| 2026.03.19 | ₩1,776 | ₩1,990 | ₩1,776 | ₩1,910 | +7.52% | 218만 |
|---|
| 2026.03.18 | ₩1,870 | ₩1,936 | ₩1,830 | ₩1,830 | -2.14% | 145.5만 |
|---|
| 2026.03.17 | ₩1,803 | ₩1,963 | ₩1,803 | ₩1,896 | +5.19% | 148만 |
|---|
| 2026.03.16 | ₩1,830 | ₩1,923 | ₩1,803 | ₩1,830 | 0.00% | 144.5만 |
|---|
| 2026.03.13 | ₩1,870 | ₩1,963 | ₩1,749 | ₩1,776 | -5.00% | 159.6만 |
|---|
| 2026.03.12 | ₩1,816 | ₩1,856 | ₩1,749 | ₩1,816 | 0.00% | 96.1만 |
|---|
| 2026.03.11 | ₩1,883 | ₩1,963 | ₩1,803 | ₩1,843 | -2.13% | 99만 |
|---|
| 2026.03.10 | ₩1,896 | ₩1,936 | ₩1,856 | ₩1,870 | -1.41% | 150.2만 |
|---|
| 2026.03.09 | ₩1,830 | ₩1,923 | ₩1,803 | ₩1,896 | +3.65% | 173.1만 |
|---|
| 2026.03.06 | ₩1,843 | ₩1,923 | ₩1,803 | ₩1,843 | 0.00% | 172만 |
|---|
| 2026.03.05 | ₩2,003 | ₩2,083 | ₩1,896 | ₩1,910 | -4.67% | 218.6만 |
|---|
| 2026.03.04 | ₩2,057 | ₩2,150 | ₩1,963 | ₩2,057 | 0.00% | 313.6만 |
|---|
| 2026.03.03 | ₩1,923 | ₩2,030 | ₩1,870 | ₩1,950 | +1.39% | 467.1만 |
|---|
| 2026.03.02 | ₩1,749 | ₩2,123 | ₩1,736 | ₩2,083 | +19.08% | 405.3만 |
|---|
| 2026.02.27 | ₩1,856 | ₩1,896 | ₩1,789 | ₩1,856 | 0.00% | 197.3만 |
|---|
| 2026.02.26 | ₩2,070 | ₩2,070 | ₩1,856 | ₩1,896 | -8.39% | 226.1만 |
|---|
| 2026.02.25 | ₩1,696 | ₩2,123 | ₩1,669 | ₩2,016 | +18.90% | 641.7만 |
|---|
| 2026.02.24 | ₩1,723 | ₩1,736 | ₩1,616 | ₩1,629 | -5.43% | 294만 |
|---|
| 2026.02.23 | ₩1,883 | ₩1,910 | ₩1,736 | ₩1,749 | -7.09% | 217.4만 |
|---|
| 2026.02.20 | ₩2,016 | ₩2,057 | ₩1,910 | ₩1,923 | -4.64% | 181.1만 |
|---|
| 2026.02.19 | ₩1,950 | ₩2,057 | ₩1,910 | ₩2,030 | +4.11% | 163.4만 |
|---|
| 2026.02.18 | ₩2,003 | ₩2,123 | ₩1,963 | ₩2,003 | 0.00% | 312만 |
|---|
| 2026.02.17 | ₩1,963 | ₩2,016 | ₩1,843 | ₩1,910 | -2.72% | 203만 |
|---|
| 2026.02.13 | ₩1,896 | ₩2,070 | ₩1,870 | ₩1,990 | +4.93% | 330.7만 |
|---|
| 2026.02.12 | ₩2,003 | ₩2,003 | ₩1,830 | ₩1,896 | -5.33% | 151.6만 |
|---|
| 2026.02.11 | ₩2,217 | ₩2,230 | ₩1,963 | ₩1,990 | -10.24% | 274.9만 |
|---|
| 2026.02.10 | ₩2,350 | ₩2,364 | ₩2,190 | ₩2,217 | -5.68% | 235.5만 |
|---|
| 2026.02.09 | ₩2,230 | ₩2,457 | ₩2,137 | ₩2,364 | +5.99% | 530.2만 |
|---|
| 2026.02.06 | ₩2,097 | ₩2,337 | ₩2,097 | ₩2,270 | +8.28% | 359.3만 |
|---|
| 2026.02.05 | ₩2,177 | ₩2,230 | ₩2,003 | ₩2,057 | -5.52% | 417.3만 |
|---|
| 2026.02.04 | ₩2,644 | ₩2,698 | ₩2,270 | ₩2,297 | -13.13% | 631.3만 |
|---|
| 2026.02.03 | ₩2,604 | ₩2,844 | ₩2,537 | ₩2,804 | +7.69% | 373만 |
|---|
| 2026.02.02 | ₩2,671 | ₩2,738 | ₩2,524 | ₩2,631 | -1.50% | 357.3만 |
|---|
| 2026.01.30 | ₩2,831 | ₩2,951 | ₩2,738 | ₩2,804 | -0.94% | 314만 |
|---|
| 2026.01.29 | ₩3,098 | ₩3,445 | ₩2,804 | ₩2,871 | -7.33% | 653.8만 |
|---|
| 2026.01.28 | ₩2,965 | ₩3,005 | ₩2,778 | ₩2,831 | -4.50% | 236.7만 |
|---|
| 2026.01.27 | ₩2,738 | ₩2,951 | ₩2,671 | ₩2,925 | +6.83% | 302.8만 |
|---|
| 2026.01.26 | ₩2,844 | ₩2,898 | ₩2,644 | ₩2,657 | -6.57% | 344.3만 |
|---|
| 2026.01.23 | ₩3,071 | ₩3,098 | ₩2,738 | ₩2,925 | -4.78% | 419.8만 |
|---|
| 2026.01.22 | ₩3,339 | ₩3,392 | ₩2,951 | ₩3,071 | -8.00% | 425.1만 |
|---|
| 2026.01.21 | ₩3,405 | ₩3,606 | ₩3,085 | ₩3,285 | -3.53% | 570.1만 |
|---|
| 2026.01.20 | ₩3,165 | ₩3,659 | ₩3,071 | ₩3,325 | +5.06% | 767.2만 |
|---|
| 2026.01.16 | ₩3,298 | ₩3,525 | ₩3,152 | ₩3,459 | +4.86% | 598.5만 |
|---|
| 2026.01.15 | ₩3,152 | ₩3,339 | ₩2,991 | ₩3,232 | +2.54% | 688.4만 |
|---|
| 2026.01.14 | ₩2,884 | ₩3,205 | ₩2,738 | ₩3,165 | +9.72% | 2200.6만 |
|---|
| 2026.01.13 | ₩2,203 | ₩2,484 | ₩2,137 | ₩2,417 | +9.70% | 591.3만 |
|---|
| 2026.01.12 | ₩2,137 | ₩2,203 | ₩2,070 | ₩2,150 | +0.62% | 218.8만 |
|---|
| 2026.01.09 | ₩2,190 | ₩2,243 | ₩2,057 | ₩2,150 | -1.83% | 299만 |
|---|
| 2026.01.08 | ₩1,976 | ₩2,270 | ₩1,976 | ₩2,243 | +13.51% | 586.3만 |
|---|
| 2026.01.07 | ₩2,043 | ₩2,057 | ₩1,896 | ₩1,950 | -4.58% | 262만 |
|---|
| 2026.01.06 | ₩2,043 | ₩2,163 | ₩1,936 | ₩2,057 | +0.65% | 588.5만 |
|---|
| 2026.01.05 | ₩1,749 | ₩2,070 | ₩1,723 | ₩2,016 | +15.27% | 825.8만 |
|---|
| 2026.01.02 | ₩1,509 | ₩1,629 | ₩1,496 | ₩1,616 | +7.08% | 388.5만 |
|---|
| 2025.12.31 | ₩1,469 | ₩1,562 | ₩1,442 | ₩1,469 | 0.00% | 297.4만 |
|---|
| 2025.12.30 | ₩1,562 | ₩1,616 | ₩1,456 | ₩1,496 | -4.27% | 548.4만 |
|---|
| 2025.12.29 | ₩1,549 | ₩1,683 | ₩1,549 | ₩1,576 | +1.72% | 298만 |
|---|
| 2025.12.26 | ₩1,576 | ₩1,616 | ₩1,522 | ₩1,576 | 0.00% | 191만 |
|---|
| 2025.12.24 | ₩1,496 | ₩1,629 | ₩1,469 | ₩1,576 | +5.36% | 201.7만 |
|---|
| 2025.12.23 | ₩1,602 | ₩1,602 | ₩1,522 | ₩1,549 | -3.33% | 542.5만 |
|---|
| 2025.12.22 | ₩1,776 | ₩1,830 | ₩1,602 | ₩1,643 | -7.52% | 556.8만 |
|---|
| 2025.12.19 | ₩1,803 | ₩1,843 | ₩1,723 | ₩1,749 | -2.96% | 459.9만 |
|---|
| 2025.12.18 | ₩1,723 | ₩1,896 | ₩1,696 | ₩1,776 | +3.10% | 592만 |
|---|
| 2025.12.17 | ₩1,776 | ₩1,803 | ₩1,629 | ₩1,656 | -6.77% | 363만 |
|---|
| 2025.12.16 | ₩1,776 | ₩1,870 | ₩1,643 | ₩1,776 | 0.00% | 338.7만 |
|---|
| 2025.12.15 | ₩1,963 | ₩1,963 | ₩1,736 | ₩1,816 | -7.48% | 322.3만 |
|---|
| 2025.12.12 | ₩2,030 | ₩2,163 | ₩1,963 | ₩1,976 | -2.63% | 235.1만 |
|---|
| 2025.12.11 | ₩1,976 | ₩2,070 | ₩1,910 | ₩2,030 | +2.70% | 180.2만 |
|---|
| 2025.12.10 | ₩1,963 | ₩2,070 | ₩1,803 | ₩2,016 | +2.72% | 388.6만 |
|---|
| 2025.12.09 | ₩1,843 | ₩2,137 | ₩1,830 | ₩2,003 | +8.70% | 495.2만 |
|---|
| 2025.12.08 | ₩1,896 | ₩1,936 | ₩1,830 | ₩1,856 | -2.11% | 288.9만 |
|---|
| 2025.12.05 | ₩2,070 | ₩2,083 | ₩1,896 | ₩1,910 | -7.74% | 303.4만 |
|---|
| 2025.12.04 | ₩2,163 | ₩2,177 | ₩2,097 | ₩2,110 | -2.47% | 229.4만 |
|---|
| 2025.12.03 | ₩2,070 | ₩2,190 | ₩1,990 | ₩2,190 | +5.81% | 414.6만 |
|---|
| 2025.12.02 | ₩2,270 | ₩2,364 | ₩2,070 | ₩2,083 | -8.24% | 519만 |
|---|
| 2025.12.01 | ₩2,350 | ₩2,404 | ₩2,150 | ₩2,230 | -5.11% | 335.5만 |
|---|
| 2025.11.28 | ₩2,497 | ₩2,564 | ₩2,430 | ₩2,497 | 0.00% | 282.7만 |
|---|
| 2025.11.26 | ₩2,364 | ₩2,644 | ₩2,337 | ₩2,511 | +6.21% | 362.4만 |
|---|
| 2025.11.25 | ₩2,377 | ₩2,404 | ₩2,257 | ₩2,350 | -1.12% | 305.9만 |
|---|
| 2025.11.24 | ₩2,310 | ₩2,404 | ₩2,257 | ₩2,377 | +2.89% | 286.4만 |
|---|
| 2025.11.21 | ₩2,177 | ₩2,350 | ₩2,123 | ₩2,284 | +4.91% | 368.2만 |
|---|
| 2025.11.20 | ₩2,471 | ₩2,537 | ₩2,190 | ₩2,230 | -9.73% | 345.2만 |
|---|
| 2025.11.19 | ₩2,537 | ₩2,604 | ₩2,377 | ₩2,444 | -3.68% | 201.6만 |
|---|
| 2025.11.18 | ₩2,457 | ₩2,577 | ₩2,350 | ₩2,551 | +3.80% | 340.1만 |
|---|
| 2025.11.17 | ₩2,577 | ₩2,698 | ₩2,417 | ₩2,457 | -4.66% | 307.2만 |
|---|
| 2025.11.14 | ₩2,471 | ₩2,591 | ₩2,444 | ₩2,524 | +2.16% | 276.5만 |
|---|
| 2025.11.13 | ₩2,884 | ₩2,898 | ₩2,524 | ₩2,551 | -11.57% | 320.1만 |
|---|
| 2025.11.12 | ₩2,871 | ₩3,058 | ₩2,858 | ₩2,938 | +2.33% | 375.3만 |
|---|
| 2025.11.11 | ₩2,911 | ₩2,965 | ₩2,764 | ₩2,804 | -3.67% | 252.7만 |
|---|
| 2025.11.10 | ₩3,112 | ₩3,258 | ₩2,965 | ₩3,005 | -3.43% | 602만 |
|---|
| 2025.11.07 | ₩2,564 | ₩2,884 | ₩2,457 | ₩2,831 | +10.42% | 430.5만 |
|---|
| 2025.11.06 | ₩2,764 | ₩2,791 | ₩2,591 | ₩2,604 | -5.80% | 275.6만 |
|---|
| 2025.11.05 | ₩2,724 | ₩2,844 | ₩2,711 | ₩2,764 | +1.47% | 261.9만 |
|---|
| 2025.11.04 | ₩2,804 | ₩3,018 | ₩2,738 | ₩2,751 | -1.90% | 345.9만 |
|---|
| 2025.11.03 | ₩3,232 | ₩3,232 | ₩2,898 | ₩2,965 | -8.26% | 376.8만 |
|---|
| 2025.10.31 | ₩3,112 | ₩3,432 | ₩3,058 | ₩3,365 | +8.15% | 436만 |
|---|
| 2025.10.30 | ₩3,112 | ₩3,192 | ₩2,951 | ₩3,071 | -1.29% | 374.2만 |
|---|
| 2025.10.29 | ₩3,525 | ₩3,539 | ₩3,085 | ₩3,192 | -9.47% | 670.6만 |
|---|
| 2025.10.28 | ₩3,045 | ₩3,739 | ₩3,018 | ₩3,539 | +16.23% | 1545.7만 |
|---|
| 2025.10.27 | ₩3,045 | ₩3,178 | ₩2,831 | ₩3,018 | -0.88% | 485.4만 |
|---|
| 2025.10.24 | ₩2,911 | ₩3,218 | ₩2,884 | ₩2,898 | -0.46% | 784.2만 |
|---|
| 2025.10.23 | ₩2,457 | ₩2,804 | ₩2,430 | ₩2,764 | +12.50% | 812.3만 |
|---|
| 2025.10.22 | ₩2,657 | ₩2,684 | ₩2,404 | ₩2,484 | -6.53% | 845.6만 |
|---|
| 2025.10.21 | ₩2,844 | ₩2,884 | ₩2,698 | ₩2,724 | -4.23% | 403.1만 |
|---|
| 2025.10.20 | ₩2,657 | ₩2,951 | ₩2,657 | ₩2,884 | +8.54% | 588.5만 |
|---|
| 2025.10.17 | ₩2,831 | ₩2,858 | ₩2,591 | ₩2,604 | -8.02% | 683.8만 |
|---|
| 2025.10.16 | ₩3,232 | ₩3,298 | ₩2,898 | ₩2,925 | -9.50% | 664.9만 |
|---|
| 2025.10.15 | ₩3,312 | ₩3,432 | ₩3,125 | ₩3,218 | -2.82% | 383.3만 |
|---|
| 2025.10.14 | ₩3,085 | ₩3,392 | ₩3,045 | ₩3,339 | +8.23% | 536.4만 |
|---|
| 2025.10.13 | ₩3,232 | ₩3,379 | ₩3,152 | ₩3,245 | +0.41% | 548.6만 |
|---|
| 2025.10.10 | ₩3,806 | ₩4,113 | ₩3,459 | ₩3,525 | -7.37% | 832.3만 |
|---|