시장 데이터를 불러오는 중
전체 종목
AIFU Inc. - Class A Ordinary Share 과거 주가
AIFU Inc. - Class A Ordinary Share · AIFU · NASDAQ
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AIFU Inc. - Class A Ordinary Share · AIFU · NASDAQ
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,270 | ₩16,579 | ₩14,615 | ₩16,058 | +5.16% | 1만 |
| 2026.10.08 | ₩17,073 | ₩18,543 | ₩14,575 | ₩14,709 | -13.85% | 5.5만 |
| 2026.10.07 | ₩14,896 | ₩17,167 | ₩14,896 | ₩17,167 | +15.25% | 2.3만 |
| 2026.10.06 | ₩13,760 | ₩15,043 | ₩13,747 | ₩14,936 | +8.54% | 3.3만 |
| 2026.10.05 | ₩13,653 | ₩13,787 | ₩13,653 | ₩13,787 | +0.98% | 2.6천 |
| 2026.10.02 | ₩14,588 | ₩15,029 | ₩13,626 | ₩13,653 | -6.41% | 9.4천 |
| 2026.10.01 | ₩13,105 | ₩15,069 | ₩13,105 | ₩14,856 | +13.35% | 1.2만 |
| 2026.09.30 | ₩14,468 | ₩14,709 | ₩13,506 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,506 |
| -6.65% |
| 1.4만 |
| 2026.09.29 | ₩12,651 | ₩14,535 | ₩12,651 | ₩14,468 | +14.36% | 2.5만 |
|---|
| 2026.09.28 | ₩16,298 | ₩18,008 | ₩11,756 | ₩11,770 | -27.79% | 10.8만 |
|---|
| 2026.09.25 | ₩12,531 | ₩16,499 | ₩12,491 | ₩16,058 | +28.14% | 7.9만 |
|---|
| 2026.09.24 | ₩15,296 | ₩16,686 | ₩11,489 | ₩12,157 | -20.52% | 9.4만 |
|---|
| 2026.09.23 | ₩11,689 | ₩13,640 | ₩11,355 | ₩13,586 | +16.23% | 1.9만 |
|---|
| 2026.09.22 | ₩15,069 | ₩15,711 | ₩10,915 | ₩11,422 | -24.20% | 9.2만 |
|---|
| 2026.09.21 | ₩15,270 | ₩15,390 | ₩13,867 | ₩14,655 | -4.02% | 7.7만 |
|---|
| 2026.09.18 | ₩14,415 | ₩15,029 | ₩13,800 | ₩14,976 | +3.89% | 1.3만 |
|---|
| 2026.09.17 | ₩14,535 | ₩18,209 | ₩14,161 | ₩14,415 | -0.83% | 5.1만 |
|---|
| 2026.09.16 | ₩13,346 | ₩14,361 | ₩12,825 | ₩14,361 | +7.61% | 1.9만 |
|---|
| 2026.09.15 | ₩14,695 | ₩16,018 | ₩12,691 | ₩12,785 | -13.00% | 5.1만 |
|---|
| 2026.09.14 | ₩15,764 | ₩18,369 | ₩14,041 | ₩14,174 | -10.08% | 4.6만 |
|---|
| 2026.09.11 | ₩17,073 | ₩17,461 | ₩14,254 | ₩14,348 | -15.96% | 1.9만 |
|---|
| 2026.09.10 | ₩21,522 | ₩21,522 | ₩16,031 | ₩16,579 | -22.97% | 1.8만 |
|---|
| 2026.09.09 | ₩20,600 | ₩22,176 | ₩20,159 | ₩20,640 | +0.19% | 2.1만 |
|---|
| 2026.09.08 | ₩25,049 | ₩27,801 | ₩21,388 | ₩21,468 | -14.29% | 5.2만 |
|---|
| 2026.09.04 | ₩30,539 | ₩41,561 | ₩24,381 | ₩25,062 | -17.94% | 9.4만 |
|---|
| 2026.09.03 | ₩28,910 | ₩31,394 | ₩28,910 | ₩30,994 | +7.21% | 6.6만 |
|---|
| 2026.09.02 | ₩30,072 | ₩30,072 | ₩28,081 | ₩28,990 | -3.60% | 2.4만 |
|---|
| 2026.09.01 | ₩28,055 | ₩31,394 | ₩27,787 | ₩29,484 | +5.10% | 22.4만 |
|---|
| 2026.08.31 | ₩28,201 | ₩29,604 | ₩27,373 | ₩28,709 | +1.80% | 2.7만 |
|---|
| 2026.08.28 | ₩28,602 | ₩30,299 | ₩27,881 | ₩28,522 | -0.28% | 6.1천 |
|---|
| 2026.08.27 | ₩30,726 | ₩31,969 | ₩28,736 | ₩29,497 | -4.00% | 9.8천 |
|---|
| 2026.08.26 | ₩30,740 | ₩33,398 | ₩29,244 | ₩31,141 | +1.30% | 2.3만 |
|---|
| 2026.08.25 | ₩27,721 | ₩35,803 | ₩25,850 | ₩33,131 | +19.52% | 9.2만 |
|---|
| 2026.08.24 | ₩22,684 | ₩36,792 | ₩22,684 | ₩29,658 | +30.74% | 11.5만 |
|---|
| 2026.08.21 | ₩20,841 | ₩27,066 | ₩19,157 | ₩24,715 | +18.59% | 4.8만 |
|---|
| 2026.08.20 | ₩15,283 | ₩20,707 | ₩15,283 | ₩20,039 | +31.12% | 1.8만 |
|---|
| 2026.08.19 | ₩19,050 | ₩19,050 | ₩15,096 | ₩16,699 | -12.34% | 1.4만 |
|---|
| 2026.08.18 | ₩23,365 | ₩26,545 | ₩18,369 | ₩18,369 | -21.38% | 3.1만 |
|---|
| 2026.08.17 | ₩45,422 | ₩46,277 | ₩19,371 | ₩23,045 | -49.26% | 16.6만 |
|---|
| 2026.08.14 | ₩45,422 | ₩49,817 | ₩45,422 | ₩48,494 | +6.76% | 4.6천 |
|---|
| 2026.08.13 | ₩49,830 | ₩49,830 | ₩47,292 | ₩49,162 | -1.34% | 4.1천 |
|---|
| 2026.08.12 | ₩49,162 | ₩49,697 | ₩48,427 | ₩49,095 | -0.14% | 1.4천 |
|---|
| 2026.08.11 | ₩49,830 | ₩49,830 | ₩49,429 | ₩49,429 | -0.80% | 2.9천 |
|---|
| 2026.08.10 | ₩49,429 | ₩50,765 | ₩49,029 | ₩49,563 | +0.27% | 7.5천 |
|---|
| 2026.08.07 | ₩50,765 | ₩51,166 | ₩48,761 | ₩49,897 | -1.71% | 1.9만 |
|---|
| 2026.08.06 | ₩45,288 | ₩48,895 | ₩45,288 | ₩48,361 | +6.78% | 3.5천 |
|---|
| 2026.08.05 | ₩48,614 | ₩48,614 | ₩48,614 | ₩48,614 | 0.00% | 3천 |
|---|
| 2026.08.04 | ₩47,960 | ₩50,765 | ₩47,960 | ₩49,616 | +3.45% | 5.7천 |
|---|
| 2026.08.03 | ₩49,029 | ₩49,029 | ₩45,422 | ₩47,960 | -2.18% | 1.6만 |
|---|
| 2026.07.31 | ₩47,987 | ₩48,695 | ₩45,275 | ₩46,357 | -3.40% | 1.2만 |
|---|
| 2026.07.30 | ₩40,211 | ₩48,628 | ₩40,211 | ₩47,025 | +16.94% | 1.6만 |
|---|
| 2026.07.29 | ₩44,086 | ₩47,693 | ₩43,084 | ₩43,418 | -1.52% | 3.6천 |
|---|
| 2026.07.28 | ₩45,422 | ₩46,758 | ₩42,750 | ₩42,750 | -5.88% | 3.4천 |
|---|
| 2026.07.27 | ₩45,956 | ₩48,093 | ₩42,750 | ₩46,263 | +0.67% | 1.5만 |
|---|
| 2026.07.24 | ₩47,158 | ₩47,212 | ₩45,368 | ₩45,408 | -3.71% | 4.1천 |
|---|
| 2026.07.23 | ₩45,435 | ₩45,448 | ₩45,422 | ₩45,448 | +0.03% | 1.7천 |
|---|
| 2026.07.22 | ₩47,025 | ₩48,093 | ₩44,513 | ₩46,758 | -0.57% | 9.1천 |
|---|
| 2026.07.21 | ₩42,536 | ₩44,553 | ₩41,788 | ₩44,326 | +4.21% | 1.9만 |
|---|
| 2026.07.20 | ₩44,353 | ₩44,353 | ₩43,859 | ₩44,086 | -0.60% | 3.6천 |
|---|
| 2026.07.17 | ₩48,347 | ₩48,347 | ₩45,702 | ₩46,116 | -4.61% | 2.5천 |
|---|
| 2026.07.16 | ₩46,597 | ₩48,093 | ₩46,597 | ₩48,093 | +3.21% | 2.7천 |
|---|
| 2026.07.15 | ₩50,765 | ₩50,765 | ₩47,412 | ₩47,426 | -6.58% | 5.1천 |
|---|
| 2026.07.14 | ₩47,746 | ₩48,721 | ₩45,796 | ₩48,093 | +0.73% | 1.3만 |
|---|
| 2026.07.13 | ₩49,015 | ₩49,897 | ₩46,758 | ₩47,359 | -3.38% | 1.4만 |
|---|
| 2026.07.10 | ₩52,168 | ₩52,168 | ₩47,933 | ₩49,416 | -5.28% | 1.5만 |
|---|
| 2026.07.09 | ₩50,031 | ₩51,206 | ₩47,399 | ₩51,206 | +2.35% | 3.6만 |
|---|
| 2026.07.08 | ₩49,429 | ₩50,244 | ₩45,555 | ₩47,546 | -3.81% | 1.4만 |
|---|
| 2026.07.07 | ₩51,487 | ₩51,487 | ₩47,973 | ₩48,093 | -6.59% | 6.5천 |
|---|
| 2026.07.06 | ₩56,777 | ₩56,777 | ₩52,903 | ₩52,903 | -6.82% | 3.9천 |
|---|
| 2026.07.02 | ₩57,472 | ₩59,957 | ₩55,815 | ₩56,309 | -2.02% | 2.4만 |
|---|
| 2026.07.01 | ₩59,369 | ₩59,369 | ₩58,113 | ₩58,113 | -2.12% | 1.5천 |
|---|
| 2026.06.30 | ₩54,119 | ₩61,426 | ₩54,119 | ₩60,785 | +12.32% | 1.3만 |
|---|
| 2026.06.29 | ₩64,031 | ₩65,995 | ₩53,451 | ₩57,445 | -10.29% | 6.1만 |
|---|
| 2026.06.26 | ₩64,125 | ₩66,997 | ₩62,067 | ₩62,067 | -3.21% | 2.2만 |
|---|
| 2026.06.25 | ₩62,147 | ₩70,110 | ₩62,147 | ₩64,525 | +3.83% | 9.4만 |
|---|
| 2026.06.24 | ₩61,466 | ₩63,510 | ₩60,812 | ₩62,535 | +1.74% | 7.9만 |
|---|
| 2026.06.23 | ₩60,785 | ₩60,785 | ₩60,117 | ₩60,117 | -1.10% | 600 |
|---|
| 2026.06.22 | ₩66,289 | ₩66,289 | ₩60,184 | ₩60,184 | -9.21% | 500 |
|---|
| 2026.06.18 | ₩61,453 | ₩69,068 | ₩56,109 | ₩65,875 | +7.20% | 1.2만 |
|---|
| 2026.06.17 | ₩67,665 | ₩70,123 | ₩67,638 | ₩67,638 | -0.04% | 3천 |
|---|
| 2026.06.16 | ₩75,547 | ₩80,156 | ₩66,797 | ₩67,932 | -10.08% | 8.2천 |
|---|
| 2026.06.15 | ₩74,278 | ₩74,812 | ₩67,331 | ₩71,873 | -3.24% | 1.2천 |
|---|
| 2026.06.12 | ₩74,812 | ₩76,415 | ₩71,873 | ₩72,407 | -3.21% | 490 |
|---|
| 2026.06.11 | ₩67,331 | ₩75,881 | ₩66,262 | ₩75,346 | +11.90% | 6.2천 |
|---|
| 2026.06.10 | ₩69,468 | ₩76,682 | ₩67,064 | ₩67,331 | -3.08% | 785 |
|---|
| 2026.06.09 | ₩65,461 | ₩66,529 | ₩63,590 | ₩63,857 | -2.45% | 430 |
|---|
| 2026.06.08 | ₩66,797 | ₩71,606 | ₩61,453 | ₩64,659 | -3.20% | 1.5천 |
|---|
| 2026.06.05 | ₩63,857 | ₩88,171 | ₩63,857 | ₩67,598 | +5.86% | 1.8만 |
|---|
| 2026.06.04 | ₩58,781 | ₩64,125 | ₩53,972 | ₩63,056 | +7.27% | 765 |
|---|
| 2026.06.03 | ₩64,125 | ₩64,659 | ₩56,643 | ₩59,315 | -7.50% | 1.6천 |
|---|
| 2026.06.02 | ₩57,445 | ₩64,125 | ₩57,445 | ₩64,125 | +11.63% | 550 |
|---|
| 2026.06.01 | ₩57,979 | ₩58,514 | ₩53,704 | ₩53,704 | -7.37% | 175 |
|---|
| 2026.05.29 | ₩61,186 | ₩61,453 | ₩56,643 | ₩60,918 | -0.44% | 280 |
|---|
| 2026.05.28 | ₩61,453 | ₩61,453 | ₩55,842 | ₩55,842 | -9.13% | 115 |
|---|
| 2026.05.27 | ₩57,712 | ₩57,712 | ₩56,376 | ₩56,376 | -2.31% | 140 |
|---|
| 2026.05.26 | ₩60,918 | ₩65,193 | ₩53,437 | ₩57,712 | -5.26% | 295 |
|---|
| 2026.05.22 | ₩56,376 | ₩58,781 | ₩56,376 | ₩57,979 | +2.84% | 195 |
|---|
| 2026.05.21 | ₩61,186 | ₩62,789 | ₩60,384 | ₩60,384 | -1.31% | 275 |
|---|
| 2026.05.20 | ₩59,582 | ₩63,323 | ₩57,445 | ₩58,781 | -1.35% | 360 |
|---|
| 2026.05.19 | ₩59,315 | ₩60,918 | ₩56,376 | ₩57,712 | -2.70% | 290 |
|---|
| 2026.05.18 | ₩60,918 | ₩69,468 | ₩59,850 | ₩60,918 | 0.00% | 1.6천 |
|---|
| 2026.05.15 | ₩44,887 | ₩66,797 | ₩44,887 | ₩61,720 | +37.50% | 5.1천 |
|---|
| 2026.05.14 | ₩44,620 | ₩50,231 | ₩44,086 | ₩47,826 | +7.19% | 1천 |
|---|
| 2026.05.13 | ₩42,483 | ₩45,422 | ₩42,483 | ₩44,620 | +5.03% | 190 |
|---|
| 2026.05.12 | ₩40,879 | ₩45,422 | ₩40,879 | ₩43,819 | +7.19% | 350 |
|---|
| 2026.05.11 | ₩42,215 | ₩44,086 | ₩40,879 | ₩40,879 | -3.16% | 495 |
|---|
| 2026.05.08 | ₩40,345 | ₩45,154 | ₩40,345 | ₩42,215 | +4.64% | 250 |
|---|
| 2026.05.07 | ₩42,215 | ₩45,422 | ₩40,345 | ₩40,345 | -4.43% | 915 |
|---|
| 2026.05.06 | ₩36,070 | ₩48,895 | ₩36,070 | ₩42,750 | +18.52% | 1.2천 |
|---|
| 2026.05.05 | ₩34,734 | ₩37,406 | ₩34,734 | ₩35,001 | +0.77% | 270 |
|---|
| 2026.05.04 | ₩36,604 | ₩36,604 | ₩33,398 | ₩36,604 | 0.00% | 370 |
|---|
| 2026.05.01 | ₩37,673 | ₩37,673 | ₩36,337 | ₩37,406 | -0.71% | 340 |
|---|
| 2026.04.30 | ₩32,864 | ₩36,337 | ₩32,597 | ₩36,337 | +10.57% | 275 |
|---|
| 2026.04.29 | ₩35,803 | ₩36,872 | ₩35,536 | ₩35,803 | 0.00% | 245 |
|---|
| 2026.04.28 | ₩32,597 | ₩36,604 | ₩30,994 | ₩36,604 | +12.30% | 355 |
|---|
| 2026.04.27 | ₩37,406 | ₩40,078 | ₩33,933 | ₩33,933 | -9.29% | 2천 |
|---|
| 2026.04.24 | ₩37,139 | ₩39,009 | ₩35,803 | ₩37,406 | +0.72% | 255 |
|---|
| 2026.04.23 | ₩37,940 | ₩39,009 | ₩34,734 | ₩36,872 | -2.82% | 195 |
|---|
| 2026.04.22 | ₩35,536 | ₩39,009 | ₩35,269 | ₩37,406 | +5.26% | 305 |
|---|
| 2026.04.21 | ₩38,742 | ₩39,009 | ₩37,406 | ₩37,940 | -2.07% | 330 |
|---|
| 2026.04.20 | ₩35,269 | ₩39,009 | ₩34,200 | ₩38,742 | +9.85% | 420 |
|---|
| 2026.04.17 | ₩39,009 | ₩39,009 | ₩34,200 | ₩35,803 | -8.22% | 800 |
|---|
| 2026.04.16 | ₩37,406 | ₩39,009 | ₩37,406 | ₩39,009 | +4.29% | 185 |
|---|
| 2026.04.15 | ₩35,001 | ₩39,811 | ₩34,734 | ₩38,208 | +9.16% | 490 |
|---|
| 2026.04.14 | ₩36,604 | ₩37,139 | ₩29,390 | ₩36,604 | 0.00% | 240 |
|---|
| 2026.04.13 | ₩32,864 | ₩37,139 | ₩29,390 | ₩35,536 | +8.13% | 535 |
|---|
| 2026.04.10 | ₩32,597 | ₩33,131 | ₩26,719 | ₩32,864 | +0.82% | 1.5천 |
|---|
| 2026.04.09 | ₩34,200 | ₩34,467 | ₩26,986 | ₩30,459 | -10.94% | 695 |
|---|
| 2026.04.08 | ₩41,414 | ₩41,414 | ₩32,864 | ₩34,467 | -16.77% | 1.9천 |
|---|
| 2026.04.07 | ₩39,811 | ₩42,483 | ₩37,673 | ₩37,673 | -5.37% | 520 |
|---|
| 2026.04.06 | ₩36,604 | ₩42,483 | ₩36,604 | ₩38,475 | +5.11% | 135 |
|---|
| 2026.04.02 | ₩37,406 | ₩41,681 | ₩37,406 | ₩39,276 | +5.00% | 100 |
|---|
| 2026.04.01 | ₩37,940 | ₩39,276 | ₩35,269 | ₩36,872 | -2.82% | 270 |
|---|
| 2026.03.31 | ₩37,673 | ₩38,208 | ₩35,269 | ₩35,269 | -6.38% | 195 |
|---|
| 2026.03.30 | ₩37,940 | ₩38,475 | ₩35,536 | ₩38,475 | +1.41% | 155 |
|---|
| 2026.03.27 | ₩38,208 | ₩38,208 | ₩36,337 | ₩37,940 | -0.70% | 335 |
|---|
| 2026.03.26 | ₩40,612 | ₩42,483 | ₩36,337 | ₩36,337 | -10.53% | 1천 |
|---|
| 2026.03.25 | ₩46,223 | ₩46,223 | ₩42,750 | ₩44,086 | -4.62% | 115 |
|---|
| 2026.03.24 | ₩42,483 | ₩48,093 | ₩42,483 | ₩48,093 | +13.21% | 505 |
|---|
| 2026.03.23 | ₩44,086 | ₩45,154 | ₩43,284 | ₩43,284 | -1.82% | 385 |
|---|
| 2026.03.20 | ₩48,093 | ₩48,093 | ₩44,620 | ₩45,154 | -6.11% | 135 |
|---|
| 2026.03.19 | ₩48,093 | ₩48,895 | ₩48,093 | ₩48,093 | 0.00% | 115 |
|---|
| 2026.03.18 | ₩49,429 | ₩49,429 | ₩48,093 | ₩48,361 | -2.16% | 245 |
|---|
| 2026.03.17 | ₩49,697 | ₩52,636 | ₩48,895 | ₩49,162 | -1.08% | 465 |
|---|
| 2026.03.16 | ₩53,170 | ₩53,170 | ₩48,628 | ₩49,697 | -6.53% | 395 |
|---|
| 2026.03.13 | ₩43,819 | ₩53,437 | ₩43,819 | ₩53,170 | +21.34% | 195 |
|---|
| 2026.03.12 | ₩53,437 | ₩53,437 | ₩43,284 | ₩52,636 | -1.50% | 515 |
|---|
| 2026.03.11 | ₩52,636 | ₩53,170 | ₩50,765 | ₩51,033 | -3.05% | 125 |
|---|
| 2026.03.10 | ₩53,704 | ₩53,704 | ₩49,964 | ₩49,964 | -6.97% | 400 |
|---|
| 2026.03.09 | ₩50,765 | ₩51,033 | ₩48,093 | ₩48,093 | -5.26% | 115 |
|---|
| 2026.03.06 | ₩50,231 | ₩50,765 | ₩50,231 | ₩50,765 | +1.06% | 275 |
|---|
| 2026.03.05 | ₩51,300 | ₩53,437 | ₩50,498 | ₩50,765 | -1.04% | 305 |
|---|
| 2026.03.04 | ₩50,231 | ₩51,567 | ₩50,231 | ₩51,300 | +2.13% | 390 |
|---|
| 2026.03.03 | ₩48,361 | ₩50,765 | ₩48,361 | ₩50,765 | +4.97% | 1.5천 |
|---|
| 2026.03.02 | ₩51,567 | ₩56,109 | ₩47,292 | ₩53,170 | +3.11% | 1.3천 |
|---|
| 2026.02.27 | ₩53,437 | ₩53,437 | ₩51,033 | ₩51,567 | -3.50% | 40 |
|---|
| 2026.02.26 | ₩50,498 | ₩53,704 | ₩50,498 | ₩53,704 | +6.35% | 70 |
|---|
| 2026.02.25 | ₩49,697 | ₩52,903 | ₩47,826 | ₩52,636 | +5.91% | 430 |
|---|
| 2026.02.24 | ₩47,559 | ₩48,093 | ₩47,559 | ₩48,093 | +1.12% | 30 |
|---|
| 2026.02.23 | ₩48,093 | ₩48,093 | ₩47,025 | ₩47,292 | -1.67% | 35 |
|---|
| 2026.02.20 | ₩48,895 | ₩48,895 | ₩47,559 | ₩47,559 | -2.73% | 85 |
|---|
| 2026.02.19 | ₩45,422 | ₩45,422 | ₩45,422 | ₩45,422 | 0.00% | 45 |
|---|
| 2026.02.18 | ₩45,689 | ₩45,689 | ₩45,689 | ₩45,689 | 0.00% | 20 |
|---|
| 2026.02.17 | ₩45,689 | ₩48,895 | ₩43,819 | ₩48,895 | +7.02% | 110 |
|---|
| 2026.02.13 | ₩44,353 | ₩46,490 | ₩43,284 | ₩46,223 | +4.22% | 370 |
|---|
| 2026.02.12 | ₩47,826 | ₩47,826 | ₩44,887 | ₩44,887 | -6.15% | 50 |
|---|
| 2026.02.11 | ₩47,292 | ₩48,361 | ₩43,284 | ₩47,826 | +1.13% | 220 |
|---|
| 2026.02.10 | ₩47,025 | ₩47,292 | ₩45,956 | ₩46,490 | -1.14% | 125 |
|---|
| 2026.02.09 | ₩45,956 | ₩49,162 | ₩45,956 | ₩46,223 | +0.58% | 250 |
|---|
| 2026.02.06 | ₩46,490 | ₩50,498 | ₩46,223 | ₩48,628 | +4.60% | 1.1천 |
|---|
| 2026.02.05 | ₩49,162 | ₩50,765 | ₩45,422 | ₩46,223 | -5.98% | 240 |
|---|
| 2026.02.04 | ₩50,765 | ₩51,033 | ₩48,628 | ₩50,765 | 0.00% | 565 |
|---|
| 2026.02.03 | ₩54,239 | ₩56,376 | ₩51,033 | ₩53,170 | -1.97% | 190 |
|---|
| 2026.02.02 | ₩53,704 | ₩54,773 | ₩52,368 | ₩54,239 | +1.00% | 340 |
|---|
| 2026.01.30 | ₩52,368 | ₩55,040 | ₩48,895 | ₩54,773 | +4.59% | 1천 |
|---|
| 2026.01.29 | ₩53,437 | ₩54,239 | ₩52,101 | ₩52,101 | -2.50% | 385 |
|---|
| 2026.01.28 | ₩56,376 | ₩58,781 | ₩52,903 | ₩55,842 | -0.95% | 315 |
|---|
| 2026.01.27 | ₩60,117 | ₩62,789 | ₩53,972 | ₩60,117 | 0.00% | 565 |
|---|
| 2026.01.26 | ₩61,720 | ₩63,857 | ₩54,506 | ₩61,453 | -0.43% | 290 |
|---|
| 2026.01.23 | ₩60,384 | ₩64,125 | ₩58,781 | ₩61,453 | +1.77% | 865 |
|---|
| 2026.01.22 | ₩52,101 | ₩57,445 | ₩51,300 | ₩57,445 | +10.26% | 1.3천 |
|---|
| 2026.01.21 | ₩47,826 | ₩58,247 | ₩46,758 | ₩54,773 | +14.53% | 1.1만 |
|---|
| 2026.01.20 | ₩54,506 | ₩60,384 | ₩47,559 | ₩54,239 | -0.49% | 2.9천 |
|---|
| 2026.01.16 | ₩69,736 | ₩75,079 | ₩67,331 | ₩67,331 | -3.45% | 2.9만 |
|---|
| 2026.01.15 | ₩74,545 | ₩83,095 | ₩71,606 | ₩71,606 | -3.94% | 1.8천 |
|---|
| 2026.01.14 | ₩76,682 | ₩76,682 | ₩71,071 | ₩72,942 | -4.88% | 235 |
|---|
| 2026.01.13 | ₩74,278 | ₩78,018 | ₩72,942 | ₩74,278 | 0.00% | 190 |
|---|
| 2026.01.12 | ₩74,545 | ₩78,018 | ₩70,804 | ₩75,346 | +1.08% | 4천 |
|---|
| 2026.01.09 | ₩84,164 | ₩84,164 | ₩76,415 | ₩76,415 | -9.21% | 390 |
|---|
| 2026.01.08 | ₩85,500 | ₩90,309 | ₩80,957 | ₩84,431 | -1.25% | 435 |
|---|
| 2026.01.07 | ₩81,492 | ₩90,843 | ₩78,018 | ₩87,370 | +7.21% | 1.5천 |
|---|
| 2026.01.06 | ₩73,209 | ₩86,301 | ₩73,209 | ₩80,423 | +9.85% | 1.6천 |
|---|
| 2026.01.05 | ₩74,545 | ₩75,346 | ₩72,140 | ₩72,675 | -2.51% | 350 |
|---|
| 2026.01.02 | ₩70,003 | ₩74,011 | ₩70,003 | ₩72,407 | +3.44% | 235 |
|---|
| 2025.12.31 | ₩70,804 | ₩72,407 | ₩70,804 | ₩71,606 | +1.13% | 85 |
|---|
| 2025.12.30 | ₩73,743 | ₩74,812 | ₩71,339 | ₩71,606 | -2.90% | 340 |
|---|
| 2025.12.29 | ₩74,011 | ₩79,621 | ₩72,140 | ₩74,011 | 0.00% | 870 |
|---|
| 2025.12.26 | ₩76,148 | ₩78,820 | ₩69,468 | ₩76,148 | 0.00% | 5.9천 |
|---|
| 2025.12.24 | ₩67,331 | ₩79,087 | ₩66,529 | ₩77,484 | +15.08% | 4.1천 |
|---|
| 2025.12.23 | ₩69,201 | ₩72,140 | ₩66,797 | ₩67,598 | -2.32% | 555 |
|---|
| 2025.12.22 | ₩66,262 | ₩74,011 | ₩66,262 | ₩70,003 | +5.65% | 695 |
|---|
| 2025.12.19 | ₩73,209 | ₩76,950 | ₩63,857 | ₩63,857 | -12.77% | 1.6천 |
|---|
| 2025.12.18 | ₩70,804 | ₩77,217 | ₩70,804 | ₩75,346 | +6.42% | 635 |
|---|
| 2025.12.17 | ₩76,950 | ₩76,950 | ₩64,392 | ₩67,064 | -12.85% | 415 |
|---|
| 2025.12.16 | ₩79,621 | ₩84,431 | ₩77,217 | ₩77,217 | -3.02% | 190 |
|---|
| 2025.12.15 | ₩83,896 | ₩83,896 | ₩75,346 | ₩79,621 | -5.10% | 145 |
|---|
| 2025.12.12 | ₩80,690 | ₩83,896 | ₩80,690 | ₩83,896 | +3.97% | 165 |
|---|
| 2025.12.11 | ₩80,156 | ₩80,423 | ₩80,156 | ₩80,423 | +0.33% | 60 |
|---|
| 2025.12.10 | ₩82,026 | ₩82,026 | ₩81,492 | ₩81,492 | -0.65% | 100 |
|---|
| 2025.12.09 | ₩77,484 | ₩80,156 | ₩77,484 | ₩80,156 | +3.45% | 325 |
|---|
| 2025.12.08 | ₩77,217 | ₩77,484 | ₩77,217 | ₩77,484 | +0.35% | 85 |
|---|
| 2025.12.05 | ₩75,614 | ₩75,614 | ₩73,743 | ₩74,278 | -1.77% | 85 |
|---|
| 2025.12.04 | ₩76,950 | ₩76,950 | ₩73,743 | ₩75,079 | -2.43% | 215 |
|---|
| 2025.12.03 | ₩73,476 | ₩73,476 | ₩71,339 | ₩72,407 | -1.45% | 305 |
|---|
| 2025.12.02 | ₩71,071 | ₩71,071 | ₩71,071 | ₩71,071 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩78,820 | ₩78,820 | ₩69,468 | ₩71,071 | -9.83% | 305 |
|---|
| 2025.11.28 | ₩80,690 | ₩80,690 | ₩78,820 | ₩78,820 | -2.32% | 90 |
|---|
| 2025.11.26 | ₩78,553 | ₩79,354 | ₩77,751 | ₩77,751 | -1.02% | 75 |
|---|
| 2025.11.25 | ₩73,743 | ₩78,820 | ₩73,743 | ₩76,950 | +4.35% | 1천 |
|---|
| 2025.11.24 | ₩83,095 | ₩83,095 | ₩71,606 | ₩71,606 | -13.83% | 195 |
|---|
| 2025.11.21 | ₩87,370 | ₩91,110 | ₩87,370 | ₩88,171 | +0.92% | 135 |
|---|
| 2025.11.20 | ₩101,531 | ₩101,531 | ₩89,507 | ₩98,324 | -3.16% | 540 |
|---|
| 2025.11.19 | ₩106,073 | ₩106,073 | ₩101,263 | ₩101,263 | -4.53% | 1.4천 |
|---|
| 2025.11.18 | ₩102,332 | ₩118,096 | ₩102,332 | ₩107,943 | +5.48% | 345 |
|---|
| 2025.11.17 | ₩108,745 | ₩114,623 | ₩102,332 | ₩102,867 | -5.41% | 95 |
|---|
| 2025.11.14 | ₩101,263 | ₩107,142 | ₩101,263 | ₩107,142 | +5.80% | 65 |
|---|
| 2025.11.13 | ₩106,874 | ₩106,874 | ₩106,874 | ₩106,874 | 0.00% | 15 |
|---|
| 2025.11.12 | ₩107,676 | ₩107,676 | ₩101,263 | ₩106,874 | -0.74% | 135 |
|---|
| 2025.11.11 | ₩107,943 | ₩107,943 | ₩107,943 | ₩107,943 | 0.00% | 20 |
|---|
| 2025.11.10 | ₩107,676 | ₩120,234 | ₩106,874 | ₩111,951 | +3.97% | 345 |
|---|
| 2025.11.07 | ₩106,874 | ₩106,874 | ₩100,195 | ₩103,668 | -3.00% | 375 |
|---|
| 2025.11.06 | ₩115,424 | ₩115,424 | ₩106,874 | ₩109,813 | -4.86% | 190 |
|---|
| 2025.11.05 | ₩114,890 | ₩114,890 | ₩114,623 | ₩114,623 | -0.23% | 60 |
|---|
| 2025.11.04 | ₩119,432 | ₩120,234 | ₩114,890 | ₩114,890 | -3.80% | 70 |
|---|
| 2025.11.03 | ₩119,967 | ₩119,967 | ₩119,699 | ₩119,699 | -0.22% | 70 |
|---|
| 2025.10.31 | ₩119,699 | ₩125,577 | ₩113,020 | ₩117,295 | -2.01% | 155 |
|---|
| 2025.10.30 | ₩126,379 | ₩126,379 | ₩112,752 | ₩112,752 | -10.78% | 485 |
|---|
| 2025.10.29 | ₩130,921 | ₩136,265 | ₩125,577 | ₩126,646 | -3.27% | 685 |
|---|
| 2025.10.28 | ₩137,601 | ₩144,280 | ₩137,601 | ₩138,937 | +0.97% | 270 |
|---|
| 2025.10.27 | ₩131,188 | ₩148,288 | ₩131,188 | ₩135,730 | +3.46% | 480 |
|---|
| 2025.10.24 | ₩129,585 | ₩137,601 | ₩127,982 | ₩128,784 | -0.62% | 240 |
|---|
| 2025.10.23 | ₩143,746 | ₩143,746 | ₩129,852 | ₩132,524 | -7.81% | 75 |
|---|
| 2025.10.22 | ₩124,776 | ₩131,456 | ₩123,440 | ₩129,585 | +3.85% | 300 |
|---|
| 2025.10.21 | ₩115,157 | ₩127,448 | ₩114,890 | ₩124,776 | +8.35% | 625 |
|---|
| 2025.10.20 | ₩111,149 | ₩114,890 | ₩107,943 | ₩109,546 | -1.44% | 485 |
|---|
| 2025.10.17 | ₩119,165 | ₩119,165 | ₩108,210 | ₩114,890 | -3.59% | 3.9천 |
|---|
| 2025.10.16 | ₩120,234 | ₩120,234 | ₩117,562 | ₩117,562 | -2.22% | 85 |
|---|
| 2025.10.15 | ₩126,913 | ₩126,913 | ₩115,692 | ₩122,104 | -3.79% | 175 |
|---|
| 2025.10.14 | ₩119,967 | ₩128,249 | ₩112,752 | ₩119,432 | -0.45% | 765 |
|---|
| 2025.10.13 | ₩135,998 | ₩135,998 | ₩117,562 | ₩117,829 | -13.36% | 700 |
|---|
| 2025.10.10 | ₩150,159 | ₩150,159 | ₩133,593 | ₩133,593 | -11.03% | 470 |
|---|