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 | ₩15,334 | ₩16,649 | ₩14,676 | ₩16,125 | +5.16% | 1만 |
| 2026.10.08 | ₩17,145 | ₩18,621 | ₩14,636 | ₩14,770 | -13.85% | 5.5만 |
| 2026.10.07 | ₩14,958 | ₩17,239 | ₩14,958 | ₩17,239 | +15.25% | 2.3만 |
| 2026.10.06 | ₩13,818 | ₩15,106 | ₩13,804 | ₩14,998 | +8.54% | 3.3만 |
| 2026.10.05 | ₩13,711 | ₩13,845 | ₩13,711 | ₩13,845 | +0.98% | 2.6천 |
| 2026.10.02 | ₩14,650 | ₩15,092 | ₩13,684 | ₩13,711 | -6.41% | 9.4천 |
| 2026.10.01 | ₩13,161 | ₩15,133 | ₩13,161 | ₩14,918 | +13.35% | 1.2만 |
| 2026.09.30 | ₩14,529 | ₩14,770 | ₩13,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,563 |
| -6.65% |
| 1.4만 |
| 2026.09.29 | ₩12,704 | ₩14,596 | ₩12,704 | ₩14,529 | +14.36% | 2.5만 |
|---|
| 2026.09.28 | ₩16,367 | ₩18,084 | ₩11,806 | ₩11,819 | -27.79% | 10.8만 |
|---|
| 2026.09.25 | ₩12,584 | ₩16,568 | ₩12,543 | ₩16,125 | +28.14% | 7.9만 |
|---|
| 2026.09.24 | ₩15,361 | ₩16,756 | ₩11,537 | ₩12,208 | -20.52% | 9.4만 |
|---|
| 2026.09.23 | ₩11,738 | ₩13,697 | ₩11,403 | ₩13,643 | +16.23% | 1.9만 |
|---|
| 2026.09.22 | ₩15,133 | ₩15,777 | ₩10,960 | ₩11,470 | -24.20% | 9.2만 |
|---|
| 2026.09.21 | ₩15,334 | ₩15,455 | ₩13,925 | ₩14,717 | -4.02% | 7.7만 |
|---|
| 2026.09.18 | ₩14,475 | ₩15,092 | ₩13,858 | ₩15,039 | +3.89% | 1.3만 |
|---|
| 2026.09.17 | ₩14,596 | ₩18,285 | ₩14,220 | ₩14,475 | -0.83% | 5.1만 |
|---|
| 2026.09.16 | ₩13,402 | ₩14,422 | ₩12,879 | ₩14,422 | +7.61% | 1.9만 |
|---|
| 2026.09.15 | ₩14,757 | ₩16,085 | ₩12,745 | ₩12,839 | -13.00% | 5.1만 |
|---|
| 2026.09.14 | ₩15,830 | ₩18,446 | ₩14,100 | ₩14,234 | -10.08% | 4.6만 |
|---|
| 2026.09.11 | ₩17,145 | ₩17,534 | ₩14,314 | ₩14,408 | -15.96% | 1.9만 |
|---|
| 2026.09.10 | ₩21,612 | ₩21,612 | ₩16,098 | ₩16,649 | -22.97% | 1.8만 |
|---|
| 2026.09.09 | ₩20,687 | ₩22,270 | ₩20,244 | ₩20,727 | +0.19% | 2.1만 |
|---|
| 2026.09.08 | ₩25,154 | ₩27,917 | ₩21,478 | ₩21,559 | -14.29% | 5.2만 |
|---|
| 2026.09.04 | ₩30,668 | ₩41,735 | ₩24,483 | ₩25,167 | -17.94% | 9.4만 |
|---|
| 2026.09.03 | ₩29,031 | ₩31,526 | ₩29,031 | ₩31,124 | +7.21% | 6.6만 |
|---|
| 2026.09.02 | ₩30,198 | ₩30,198 | ₩28,199 | ₩29,111 | -3.60% | 2.4만 |
|---|
| 2026.09.01 | ₩28,172 | ₩31,526 | ₩27,904 | ₩29,608 | +5.10% | 22.4만 |
|---|
| 2026.08.31 | ₩28,320 | ₩29,729 | ₩27,488 | ₩28,830 | +1.80% | 2.7만 |
|---|
| 2026.08.28 | ₩28,722 | ₩30,426 | ₩27,998 | ₩28,642 | -0.28% | 6.1천 |
|---|
| 2026.08.27 | ₩30,855 | ₩32,103 | ₩28,857 | ₩29,621 | -4.00% | 9.8천 |
|---|
| 2026.08.26 | ₩30,869 | ₩33,539 | ₩29,366 | ₩31,271 | +1.30% | 2.3만 |
|---|
| 2026.08.25 | ₩27,837 | ₩35,953 | ₩25,959 | ₩33,270 | +19.52% | 9.2만 |
|---|
| 2026.08.24 | ₩22,779 | ₩36,946 | ₩22,779 | ₩29,782 | +30.74% | 11.5만 |
|---|
| 2026.08.21 | ₩20,928 | ₩27,180 | ₩19,238 | ₩24,818 | +18.59% | 4.8만 |
|---|
| 2026.08.20 | ₩15,347 | ₩20,794 | ₩15,347 | ₩20,123 | +31.12% | 1.8만 |
|---|
| 2026.08.19 | ₩19,130 | ₩19,130 | ₩15,159 | ₩16,769 | -12.34% | 1.4만 |
|---|
| 2026.08.18 | ₩23,464 | ₩26,656 | ₩18,446 | ₩18,446 | -21.38% | 3.1만 |
|---|
| 2026.08.17 | ₩45,612 | ₩46,471 | ₩19,452 | ₩23,142 | -49.26% | 16.6만 |
|---|
| 2026.08.14 | ₩45,612 | ₩50,026 | ₩45,612 | ₩48,698 | +6.76% | 4.6천 |
|---|
| 2026.08.13 | ₩50,039 | ₩50,039 | ₩47,491 | ₩49,369 | -1.34% | 4.1천 |
|---|
| 2026.08.12 | ₩49,369 | ₩49,905 | ₩48,631 | ₩49,302 | -0.14% | 1.4천 |
|---|
| 2026.08.11 | ₩50,039 | ₩50,039 | ₩49,637 | ₩49,637 | -0.80% | 2.9천 |
|---|
| 2026.08.10 | ₩49,637 | ₩50,979 | ₩49,235 | ₩49,771 | +0.27% | 7.5천 |
|---|
| 2026.08.07 | ₩50,979 | ₩51,381 | ₩48,966 | ₩50,107 | -1.71% | 1.9만 |
|---|
| 2026.08.06 | ₩45,478 | ₩49,100 | ₩45,478 | ₩48,564 | +6.78% | 3.5천 |
|---|
| 2026.08.05 | ₩48,819 | ₩48,819 | ₩48,819 | ₩48,819 | 0.00% | 3천 |
|---|
| 2026.08.04 | ₩48,161 | ₩50,979 | ₩48,161 | ₩49,825 | +3.45% | 5.7천 |
|---|
| 2026.08.03 | ₩49,235 | ₩49,235 | ₩45,612 | ₩48,161 | -2.18% | 1.6만 |
|---|
| 2026.07.31 | ₩48,188 | ₩48,899 | ₩45,465 | ₩46,551 | -3.40% | 1.2만 |
|---|
| 2026.07.30 | ₩40,380 | ₩48,832 | ₩40,380 | ₩47,222 | +16.94% | 1.6만 |
|---|
| 2026.07.29 | ₩44,271 | ₩47,893 | ₩43,265 | ₩43,600 | -1.52% | 3.6천 |
|---|
| 2026.07.28 | ₩45,612 | ₩46,954 | ₩42,929 | ₩42,929 | -5.88% | 3.4천 |
|---|
| 2026.07.27 | ₩46,149 | ₩48,295 | ₩42,929 | ₩46,458 | +0.67% | 1.5만 |
|---|
| 2026.07.24 | ₩47,356 | ₩47,410 | ₩45,559 | ₩45,599 | -3.71% | 4.1천 |
|---|
| 2026.07.23 | ₩45,626 | ₩45,639 | ₩45,612 | ₩45,639 | +0.03% | 1.7천 |
|---|
| 2026.07.22 | ₩47,222 | ₩48,295 | ₩44,700 | ₩46,954 | -0.57% | 9.1천 |
|---|
| 2026.07.21 | ₩42,715 | ₩44,740 | ₩41,963 | ₩44,512 | +4.21% | 1.9만 |
|---|
| 2026.07.20 | ₩44,539 | ₩44,539 | ₩44,043 | ₩44,271 | -0.60% | 3.6천 |
|---|
| 2026.07.17 | ₩48,550 | ₩48,550 | ₩45,894 | ₩46,310 | -4.61% | 2.5천 |
|---|
| 2026.07.16 | ₩46,793 | ₩48,295 | ₩46,793 | ₩48,295 | +3.21% | 2.7천 |
|---|
| 2026.07.15 | ₩50,979 | ₩50,979 | ₩47,611 | ₩47,625 | -6.58% | 5.1천 |
|---|
| 2026.07.14 | ₩47,947 | ₩48,926 | ₩45,988 | ₩48,295 | +0.73% | 1.3만 |
|---|
| 2026.07.13 | ₩49,221 | ₩50,107 | ₩46,954 | ₩47,558 | -3.38% | 1.4만 |
|---|
| 2026.07.10 | ₩52,387 | ₩52,387 | ₩48,134 | ₩49,624 | -5.28% | 1.5만 |
|---|
| 2026.07.09 | ₩50,241 | ₩51,421 | ₩47,598 | ₩51,421 | +2.35% | 3.6만 |
|---|
| 2026.07.08 | ₩49,637 | ₩50,455 | ₩45,747 | ₩47,745 | -3.81% | 1.4만 |
|---|
| 2026.07.07 | ₩51,703 | ₩51,703 | ₩48,175 | ₩48,295 | -6.59% | 6.5천 |
|---|
| 2026.07.06 | ₩57,015 | ₩57,015 | ₩53,125 | ₩53,125 | -6.82% | 3.9천 |
|---|
| 2026.07.02 | ₩57,713 | ₩60,208 | ₩56,050 | ₩56,546 | -2.02% | 2.4만 |
|---|
| 2026.07.01 | ₩59,618 | ₩59,618 | ₩58,357 | ₩58,357 | -2.12% | 1.5천 |
|---|
| 2026.06.30 | ₩54,346 | ₩61,684 | ₩54,346 | ₩61,040 | +12.32% | 1.3만 |
|---|
| 2026.06.29 | ₩64,300 | ₩66,272 | ₩53,675 | ₩57,686 | -10.29% | 6.1만 |
|---|
| 2026.06.26 | ₩64,394 | ₩67,278 | ₩62,328 | ₩62,328 | -3.21% | 2.2만 |
|---|
| 2026.06.25 | ₩62,408 | ₩70,404 | ₩62,408 | ₩64,796 | +3.83% | 9.4만 |
|---|
| 2026.06.24 | ₩61,724 | ₩63,777 | ₩61,067 | ₩62,797 | +1.74% | 7.9만 |
|---|
| 2026.06.23 | ₩61,040 | ₩61,040 | ₩60,369 | ₩60,369 | -1.10% | 600 |
|---|
| 2026.06.22 | ₩66,567 | ₩66,567 | ₩60,436 | ₩60,436 | -9.21% | 500 |
|---|
| 2026.06.18 | ₩61,711 | ₩69,358 | ₩56,345 | ₩66,151 | +7.20% | 1.2만 |
|---|
| 2026.06.17 | ₩67,949 | ₩70,417 | ₩67,922 | ₩67,922 | -0.04% | 3천 |
|---|
| 2026.06.16 | ₩75,864 | ₩80,492 | ₩67,077 | ₩68,217 | -10.08% | 8.2천 |
|---|
| 2026.06.15 | ₩74,590 | ₩75,126 | ₩67,614 | ₩72,175 | -3.24% | 1.2천 |
|---|
| 2026.06.12 | ₩75,126 | ₩76,736 | ₩72,175 | ₩72,711 | -3.21% | 490 |
|---|
| 2026.06.11 | ₩67,614 | ₩76,199 | ₩66,540 | ₩75,663 | +11.90% | 6.2천 |
|---|
| 2026.06.10 | ₩69,760 | ₩77,004 | ₩67,345 | ₩67,614 | -3.08% | 785 |
|---|
| 2026.06.09 | ₩65,735 | ₩66,809 | ₩63,857 | ₩64,126 | -2.45% | 430 |
|---|
| 2026.06.08 | ₩67,077 | ₩71,907 | ₩61,711 | ₩64,931 | -3.20% | 1.5천 |
|---|
| 2026.06.05 | ₩64,126 | ₩88,542 | ₩64,126 | ₩67,882 | +5.86% | 1.8만 |
|---|
| 2026.06.04 | ₩59,028 | ₩64,394 | ₩54,198 | ₩63,321 | +7.27% | 765 |
|---|
| 2026.06.03 | ₩64,394 | ₩64,931 | ₩56,881 | ₩59,564 | -7.50% | 1.6천 |
|---|
| 2026.06.02 | ₩57,686 | ₩64,394 | ₩57,686 | ₩64,394 | +11.63% | 550 |
|---|
| 2026.06.01 | ₩58,223 | ₩58,759 | ₩53,930 | ₩53,930 | -7.37% | 175 |
|---|
| 2026.05.29 | ₩61,443 | ₩61,711 | ₩56,881 | ₩61,174 | -0.44% | 280 |
|---|
| 2026.05.28 | ₩61,711 | ₩61,711 | ₩56,076 | ₩56,076 | -9.13% | 115 |
|---|
| 2026.05.27 | ₩57,955 | ₩57,955 | ₩56,613 | ₩56,613 | -2.31% | 140 |
|---|
| 2026.05.26 | ₩61,174 | ₩65,467 | ₩53,662 | ₩57,955 | -5.26% | 295 |
|---|
| 2026.05.22 | ₩56,613 | ₩59,028 | ₩56,613 | ₩58,223 | +2.84% | 195 |
|---|
| 2026.05.21 | ₩61,443 | ₩63,052 | ₩60,638 | ₩60,638 | -1.31% | 275 |
|---|
| 2026.05.20 | ₩59,833 | ₩63,589 | ₩57,686 | ₩59,028 | -1.35% | 360 |
|---|
| 2026.05.19 | ₩59,564 | ₩61,174 | ₩56,613 | ₩57,955 | -2.70% | 290 |
|---|
| 2026.05.18 | ₩61,174 | ₩69,760 | ₩60,101 | ₩61,174 | 0.00% | 1.6천 |
|---|
| 2026.05.15 | ₩45,076 | ₩67,077 | ₩45,076 | ₩61,979 | +37.50% | 5.1천 |
|---|
| 2026.05.14 | ₩44,807 | ₩50,442 | ₩44,271 | ₩48,027 | +7.19% | 1천 |
|---|
| 2026.05.13 | ₩42,661 | ₩45,612 | ₩42,661 | ₩44,807 | +5.03% | 190 |
|---|
| 2026.05.12 | ₩41,051 | ₩45,612 | ₩41,051 | ₩44,003 | +7.19% | 350 |
|---|
| 2026.05.11 | ₩42,393 | ₩44,271 | ₩41,051 | ₩41,051 | -3.16% | 495 |
|---|
| 2026.05.08 | ₩40,515 | ₩45,344 | ₩40,515 | ₩42,393 | +4.64% | 250 |
|---|
| 2026.05.07 | ₩42,393 | ₩45,612 | ₩40,515 | ₩40,515 | -4.43% | 915 |
|---|
| 2026.05.06 | ₩36,222 | ₩49,100 | ₩36,222 | ₩42,929 | +18.52% | 1.2천 |
|---|
| 2026.05.05 | ₩34,880 | ₩37,563 | ₩34,880 | ₩35,148 | +0.77% | 270 |
|---|
| 2026.05.04 | ₩36,758 | ₩36,758 | ₩33,539 | ₩36,758 | 0.00% | 370 |
|---|
| 2026.05.01 | ₩37,831 | ₩37,831 | ₩36,490 | ₩37,563 | -0.71% | 340 |
|---|
| 2026.04.30 | ₩33,002 | ₩36,490 | ₩32,734 | ₩36,490 | +10.57% | 275 |
|---|
| 2026.04.29 | ₩35,953 | ₩37,027 | ₩35,685 | ₩35,953 | 0.00% | 245 |
|---|
| 2026.04.28 | ₩32,734 | ₩36,758 | ₩31,124 | ₩36,758 | +12.30% | 355 |
|---|
| 2026.04.27 | ₩37,563 | ₩40,246 | ₩34,075 | ₩34,075 | -9.29% | 2천 |
|---|
| 2026.04.24 | ₩37,295 | ₩39,173 | ₩35,953 | ₩37,563 | +0.72% | 255 |
|---|
| 2026.04.23 | ₩38,100 | ₩39,173 | ₩34,880 | ₩37,027 | -2.82% | 195 |
|---|
| 2026.04.22 | ₩35,685 | ₩39,173 | ₩35,417 | ₩37,563 | +5.26% | 305 |
|---|
| 2026.04.21 | ₩38,905 | ₩39,173 | ₩37,563 | ₩38,100 | -2.07% | 330 |
|---|
| 2026.04.20 | ₩35,417 | ₩39,173 | ₩34,343 | ₩38,905 | +9.85% | 420 |
|---|
| 2026.04.17 | ₩39,173 | ₩39,173 | ₩34,343 | ₩35,953 | -8.22% | 800 |
|---|
| 2026.04.16 | ₩37,563 | ₩39,173 | ₩37,563 | ₩39,173 | +4.29% | 185 |
|---|
| 2026.04.15 | ₩35,148 | ₩39,978 | ₩34,880 | ₩38,368 | +9.16% | 490 |
|---|
| 2026.04.14 | ₩36,758 | ₩37,295 | ₩29,514 | ₩36,758 | 0.00% | 240 |
|---|
| 2026.04.13 | ₩33,002 | ₩37,295 | ₩29,514 | ₩35,685 | +8.13% | 535 |
|---|
| 2026.04.10 | ₩32,734 | ₩33,270 | ₩26,831 | ₩33,002 | +0.82% | 1.5천 |
|---|
| 2026.04.09 | ₩34,343 | ₩34,612 | ₩27,099 | ₩30,587 | -10.94% | 695 |
|---|
| 2026.04.08 | ₩41,588 | ₩41,588 | ₩33,002 | ₩34,612 | -16.77% | 1.9천 |
|---|
| 2026.04.07 | ₩39,978 | ₩42,661 | ₩37,831 | ₩37,831 | -5.37% | 520 |
|---|
| 2026.04.06 | ₩36,758 | ₩42,661 | ₩36,758 | ₩38,636 | +5.11% | 135 |
|---|
| 2026.04.02 | ₩37,563 | ₩41,856 | ₩37,563 | ₩39,441 | +5.00% | 100 |
|---|
| 2026.04.01 | ₩38,100 | ₩39,441 | ₩35,417 | ₩37,027 | -2.82% | 270 |
|---|
| 2026.03.31 | ₩37,831 | ₩38,368 | ₩35,417 | ₩35,417 | -6.38% | 195 |
|---|
| 2026.03.30 | ₩38,100 | ₩38,636 | ₩35,685 | ₩38,636 | +1.41% | 155 |
|---|
| 2026.03.27 | ₩38,368 | ₩38,368 | ₩36,490 | ₩38,100 | -0.70% | 335 |
|---|
| 2026.03.26 | ₩40,783 | ₩42,661 | ₩36,490 | ₩36,490 | -10.53% | 1천 |
|---|
| 2026.03.25 | ₩46,417 | ₩46,417 | ₩42,929 | ₩44,271 | -4.62% | 115 |
|---|
| 2026.03.24 | ₩42,661 | ₩48,295 | ₩42,661 | ₩48,295 | +13.21% | 505 |
|---|
| 2026.03.23 | ₩44,271 | ₩45,344 | ₩43,466 | ₩43,466 | -1.82% | 385 |
|---|
| 2026.03.20 | ₩48,295 | ₩48,295 | ₩44,807 | ₩45,344 | -6.11% | 135 |
|---|
| 2026.03.19 | ₩48,295 | ₩49,100 | ₩48,295 | ₩48,295 | 0.00% | 115 |
|---|
| 2026.03.18 | ₩49,637 | ₩49,637 | ₩48,295 | ₩48,564 | -2.16% | 245 |
|---|
| 2026.03.17 | ₩49,905 | ₩52,857 | ₩49,100 | ₩49,369 | -1.08% | 465 |
|---|
| 2026.03.16 | ₩53,393 | ₩53,393 | ₩48,832 | ₩49,905 | -6.53% | 395 |
|---|
| 2026.03.13 | ₩44,003 | ₩53,662 | ₩44,003 | ₩53,393 | +21.34% | 195 |
|---|
| 2026.03.12 | ₩53,662 | ₩53,662 | ₩43,466 | ₩52,857 | -1.50% | 515 |
|---|
| 2026.03.11 | ₩52,857 | ₩53,393 | ₩50,979 | ₩51,247 | -3.05% | 125 |
|---|
| 2026.03.10 | ₩53,930 | ₩53,930 | ₩50,174 | ₩50,174 | -6.97% | 400 |
|---|
| 2026.03.09 | ₩50,979 | ₩51,247 | ₩48,295 | ₩48,295 | -5.26% | 115 |
|---|
| 2026.03.06 | ₩50,442 | ₩50,979 | ₩50,442 | ₩50,979 | +1.06% | 275 |
|---|
| 2026.03.05 | ₩51,515 | ₩53,662 | ₩50,710 | ₩50,979 | -1.04% | 305 |
|---|
| 2026.03.04 | ₩50,442 | ₩51,783 | ₩50,442 | ₩51,515 | +2.13% | 390 |
|---|
| 2026.03.03 | ₩48,564 | ₩50,979 | ₩48,564 | ₩50,979 | +4.97% | 1.5천 |
|---|
| 2026.03.02 | ₩51,783 | ₩56,345 | ₩47,491 | ₩53,393 | +3.11% | 1.3천 |
|---|
| 2026.02.27 | ₩53,662 | ₩53,662 | ₩51,247 | ₩51,783 | -3.50% | 40 |
|---|
| 2026.02.26 | ₩50,710 | ₩53,930 | ₩50,710 | ₩53,930 | +6.35% | 70 |
|---|
| 2026.02.25 | ₩49,905 | ₩53,125 | ₩48,027 | ₩52,857 | +5.91% | 430 |
|---|
| 2026.02.24 | ₩47,759 | ₩48,295 | ₩47,759 | ₩48,295 | +1.12% | 30 |
|---|
| 2026.02.23 | ₩48,295 | ₩48,295 | ₩47,222 | ₩47,491 | -1.67% | 35 |
|---|
| 2026.02.20 | ₩49,100 | ₩49,100 | ₩47,759 | ₩47,759 | -2.73% | 85 |
|---|
| 2026.02.19 | ₩45,612 | ₩45,612 | ₩45,612 | ₩45,612 | 0.00% | 45 |
|---|
| 2026.02.18 | ₩45,881 | ₩45,881 | ₩45,881 | ₩45,881 | 0.00% | 20 |
|---|
| 2026.02.17 | ₩45,881 | ₩49,100 | ₩44,003 | ₩49,100 | +7.02% | 110 |
|---|
| 2026.02.13 | ₩44,539 | ₩46,686 | ₩43,466 | ₩46,417 | +4.22% | 370 |
|---|
| 2026.02.12 | ₩48,027 | ₩48,027 | ₩45,076 | ₩45,076 | -6.15% | 50 |
|---|
| 2026.02.11 | ₩47,491 | ₩48,564 | ₩43,466 | ₩48,027 | +1.13% | 220 |
|---|
| 2026.02.10 | ₩47,222 | ₩47,491 | ₩46,149 | ₩46,686 | -1.14% | 125 |
|---|
| 2026.02.09 | ₩46,149 | ₩49,369 | ₩46,149 | ₩46,417 | +0.58% | 250 |
|---|
| 2026.02.06 | ₩46,686 | ₩50,710 | ₩46,417 | ₩48,832 | +4.60% | 1.1천 |
|---|
| 2026.02.05 | ₩49,369 | ₩50,979 | ₩45,612 | ₩46,417 | -5.98% | 240 |
|---|
| 2026.02.04 | ₩50,979 | ₩51,247 | ₩48,832 | ₩50,979 | 0.00% | 565 |
|---|
| 2026.02.03 | ₩54,467 | ₩56,613 | ₩51,247 | ₩53,393 | -1.97% | 190 |
|---|
| 2026.02.02 | ₩53,930 | ₩55,003 | ₩52,588 | ₩54,467 | +1.00% | 340 |
|---|
| 2026.01.30 | ₩52,588 | ₩55,271 | ₩49,100 | ₩55,003 | +4.59% | 1천 |
|---|
| 2026.01.29 | ₩53,662 | ₩54,467 | ₩52,320 | ₩52,320 | -2.50% | 385 |
|---|
| 2026.01.28 | ₩56,613 | ₩59,028 | ₩53,125 | ₩56,076 | -0.95% | 315 |
|---|
| 2026.01.27 | ₩60,369 | ₩63,052 | ₩54,198 | ₩60,369 | 0.00% | 565 |
|---|
| 2026.01.26 | ₩61,979 | ₩64,126 | ₩54,735 | ₩61,711 | -0.43% | 290 |
|---|
| 2026.01.23 | ₩60,638 | ₩64,394 | ₩59,028 | ₩61,711 | +1.77% | 865 |
|---|
| 2026.01.22 | ₩52,320 | ₩57,686 | ₩51,515 | ₩57,686 | +10.26% | 1.3천 |
|---|
| 2026.01.21 | ₩48,027 | ₩58,491 | ₩46,954 | ₩55,003 | +14.53% | 1.1만 |
|---|
| 2026.01.20 | ₩54,735 | ₩60,638 | ₩47,759 | ₩54,467 | -0.49% | 2.9천 |
|---|
| 2026.01.16 | ₩70,028 | ₩75,395 | ₩67,614 | ₩67,614 | -3.45% | 2.9만 |
|---|
| 2026.01.15 | ₩74,858 | ₩83,444 | ₩71,907 | ₩71,907 | -3.94% | 1.8천 |
|---|
| 2026.01.14 | ₩77,004 | ₩77,004 | ₩71,370 | ₩73,248 | -4.88% | 235 |
|---|
| 2026.01.13 | ₩74,590 | ₩78,346 | ₩73,248 | ₩74,590 | 0.00% | 190 |
|---|
| 2026.01.12 | ₩74,858 | ₩78,346 | ₩71,102 | ₩75,663 | +1.08% | 4천 |
|---|
| 2026.01.09 | ₩84,517 | ₩84,517 | ₩76,736 | ₩76,736 | -9.21% | 390 |
|---|
| 2026.01.08 | ₩85,859 | ₩90,688 | ₩81,297 | ₩84,785 | -1.25% | 435 |
|---|
| 2026.01.07 | ₩81,834 | ₩91,225 | ₩78,346 | ₩87,737 | +7.21% | 1.5천 |
|---|
| 2026.01.06 | ₩73,516 | ₩86,663 | ₩73,516 | ₩80,761 | +9.85% | 1.6천 |
|---|
| 2026.01.05 | ₩74,858 | ₩75,663 | ₩72,443 | ₩72,980 | -2.51% | 350 |
|---|
| 2026.01.02 | ₩70,297 | ₩74,321 | ₩70,297 | ₩72,711 | +3.44% | 235 |
|---|
| 2025.12.31 | ₩71,102 | ₩72,711 | ₩71,102 | ₩71,907 | +1.13% | 85 |
|---|
| 2025.12.30 | ₩74,053 | ₩75,126 | ₩71,638 | ₩71,907 | -2.90% | 340 |
|---|
| 2025.12.29 | ₩74,321 | ₩79,956 | ₩72,443 | ₩74,321 | 0.00% | 870 |
|---|
| 2025.12.26 | ₩76,468 | ₩79,151 | ₩69,760 | ₩76,468 | 0.00% | 5.9천 |
|---|
| 2025.12.24 | ₩67,614 | ₩79,419 | ₩66,809 | ₩77,809 | +15.08% | 4.1천 |
|---|
| 2025.12.23 | ₩69,492 | ₩72,443 | ₩67,077 | ₩67,882 | -2.32% | 555 |
|---|
| 2025.12.22 | ₩66,540 | ₩74,321 | ₩66,540 | ₩70,297 | +5.65% | 695 |
|---|
| 2025.12.19 | ₩73,516 | ₩77,273 | ₩64,126 | ₩64,126 | -12.77% | 1.6천 |
|---|
| 2025.12.18 | ₩71,102 | ₩77,541 | ₩71,102 | ₩75,663 | +6.42% | 635 |
|---|
| 2025.12.17 | ₩77,273 | ₩77,273 | ₩64,662 | ₩67,345 | -12.85% | 415 |
|---|
| 2025.12.16 | ₩79,956 | ₩84,785 | ₩77,541 | ₩77,541 | -3.02% | 190 |
|---|
| 2025.12.15 | ₩84,249 | ₩84,249 | ₩75,663 | ₩79,956 | -5.10% | 145 |
|---|
| 2025.12.12 | ₩81,029 | ₩84,249 | ₩81,029 | ₩84,249 | +3.97% | 165 |
|---|
| 2025.12.11 | ₩80,492 | ₩80,761 | ₩80,492 | ₩80,761 | +0.33% | 60 |
|---|
| 2025.12.10 | ₩82,371 | ₩82,371 | ₩81,834 | ₩81,834 | -0.65% | 100 |
|---|
| 2025.12.09 | ₩77,809 | ₩80,492 | ₩77,809 | ₩80,492 | +3.45% | 325 |
|---|
| 2025.12.08 | ₩77,541 | ₩77,809 | ₩77,541 | ₩77,809 | +0.35% | 85 |
|---|
| 2025.12.05 | ₩75,931 | ₩75,931 | ₩74,053 | ₩74,590 | -1.77% | 85 |
|---|
| 2025.12.04 | ₩77,273 | ₩77,273 | ₩74,053 | ₩75,395 | -2.43% | 215 |
|---|
| 2025.12.03 | ₩73,785 | ₩73,785 | ₩71,638 | ₩72,711 | -1.45% | 305 |
|---|
| 2025.12.02 | ₩71,370 | ₩71,370 | ₩71,370 | ₩71,370 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩79,151 | ₩79,151 | ₩69,760 | ₩71,370 | -9.83% | 305 |
|---|
| 2025.11.28 | ₩81,029 | ₩81,029 | ₩79,151 | ₩79,151 | -2.32% | 90 |
|---|
| 2025.11.26 | ₩78,883 | ₩79,687 | ₩78,078 | ₩78,078 | -1.02% | 75 |
|---|
| 2025.11.25 | ₩74,053 | ₩79,151 | ₩74,053 | ₩77,273 | +4.35% | 1천 |
|---|
| 2025.11.24 | ₩83,444 | ₩83,444 | ₩71,907 | ₩71,907 | -13.83% | 195 |
|---|
| 2025.11.21 | ₩87,737 | ₩91,493 | ₩87,737 | ₩88,542 | +0.92% | 135 |
|---|
| 2025.11.20 | ₩101,957 | ₩101,957 | ₩89,883 | ₩98,737 | -3.16% | 540 |
|---|
| 2025.11.19 | ₩106,518 | ₩106,518 | ₩101,689 | ₩101,689 | -4.53% | 1.4천 |
|---|
| 2025.11.18 | ₩102,762 | ₩118,592 | ₩102,762 | ₩108,396 | +5.48% | 345 |
|---|
| 2025.11.17 | ₩109,201 | ₩115,104 | ₩102,762 | ₩103,299 | -5.41% | 95 |
|---|
| 2025.11.14 | ₩101,689 | ₩107,592 | ₩101,689 | ₩107,592 | +5.80% | 65 |
|---|
| 2025.11.13 | ₩107,323 | ₩107,323 | ₩107,323 | ₩107,323 | 0.00% | 15 |
|---|
| 2025.11.12 | ₩108,128 | ₩108,128 | ₩101,689 | ₩107,323 | -0.74% | 135 |
|---|
| 2025.11.11 | ₩108,396 | ₩108,396 | ₩108,396 | ₩108,396 | 0.00% | 20 |
|---|
| 2025.11.10 | ₩108,128 | ₩120,739 | ₩107,323 | ₩112,421 | +3.97% | 345 |
|---|
| 2025.11.07 | ₩107,323 | ₩107,323 | ₩100,616 | ₩104,104 | -3.00% | 375 |
|---|
| 2025.11.06 | ₩115,909 | ₩115,909 | ₩107,323 | ₩110,275 | -4.86% | 190 |
|---|
| 2025.11.05 | ₩115,372 | ₩115,372 | ₩115,104 | ₩115,104 | -0.23% | 60 |
|---|
| 2025.11.04 | ₩119,934 | ₩120,739 | ₩115,372 | ₩115,372 | -3.80% | 70 |
|---|
| 2025.11.03 | ₩120,470 | ₩120,470 | ₩120,202 | ₩120,202 | -0.22% | 70 |
|---|
| 2025.10.31 | ₩120,202 | ₩126,105 | ₩113,494 | ₩117,787 | -2.01% | 155 |
|---|
| 2025.10.30 | ₩126,910 | ₩126,910 | ₩113,226 | ₩113,226 | -10.78% | 485 |
|---|
| 2025.10.29 | ₩131,471 | ₩136,837 | ₩126,105 | ₩127,178 | -3.27% | 685 |
|---|
| 2025.10.28 | ₩138,179 | ₩144,886 | ₩138,179 | ₩139,520 | +0.97% | 270 |
|---|
| 2025.10.27 | ₩131,739 | ₩148,911 | ₩131,739 | ₩136,300 | +3.46% | 480 |
|---|
| 2025.10.24 | ₩130,129 | ₩138,179 | ₩128,520 | ₩129,324 | -0.62% | 240 |
|---|
| 2025.10.23 | ₩144,350 | ₩144,350 | ₩130,398 | ₩133,081 | -7.81% | 75 |
|---|
| 2025.10.22 | ₩125,300 | ₩132,008 | ₩123,958 | ₩130,129 | +3.85% | 300 |
|---|
| 2025.10.21 | ₩115,641 | ₩127,983 | ₩115,372 | ₩125,300 | +8.35% | 625 |
|---|
| 2025.10.20 | ₩111,616 | ₩115,372 | ₩108,396 | ₩110,006 | -1.44% | 485 |
|---|
| 2025.10.17 | ₩119,665 | ₩119,665 | ₩108,665 | ₩115,372 | -3.59% | 3.9천 |
|---|
| 2025.10.16 | ₩120,739 | ₩120,739 | ₩118,056 | ₩118,056 | -2.22% | 85 |
|---|
| 2025.10.15 | ₩127,446 | ₩127,446 | ₩116,177 | ₩122,617 | -3.79% | 175 |
|---|
| 2025.10.14 | ₩120,470 | ₩128,788 | ₩113,226 | ₩119,934 | -0.45% | 765 |
|---|
| 2025.10.13 | ₩136,569 | ₩136,569 | ₩118,056 | ₩118,324 | -13.36% | 700 |
|---|
| 2025.10.10 | ₩150,789 | ₩150,789 | ₩134,154 | ₩134,154 | -11.03% | 470 |
|---|