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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩13,695 | ₩18,599 | ₩13,695 | ₩16,107 | +17.61% | 12.3만 |
| 2026.09.28–2026.10.02 | ₩16,348 | ₩18,063 | ₩11,792 | ₩13,695 | -16.23% | 16.8만 |
| 2026.09.21–2026.09.25 | ₩15,316 | ₩16,737 | ₩10,948 | ₩16,107 | +5.16% | 36.1만 |
| 2026.09.14–2026.09.18 | ₩15,812 | ₩18,425 | ₩12,730 | ₩15,022 | -5.00% | 18만 |
| 2026.09.08–2026.09.11 | ₩25,125 | ₩27,886 | ₩14,298 | ₩14,392 | -42.72% | 11만 |
| 2026.08.31–2026.09.04 | ₩28,288 | ₩41,688 | ₩24,455 | ₩25,139 | -11.13% | 43.5만 |
| 2026.08.24–2026.08.28 | ₩22,754 | ₩36,904 | ₩22,754 | ₩28,609 | +25.74% | 24.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,418 |
| ₩15,142 |
| ₩24,790 |
| -45.59% |
| 27.7만 |
| 2026.08.10–2026.08.14 | ₩49,581 | ₩50,921 | ₩45,561 | ₩48,643 | -1.89% | 2.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,179 | ₩51,323 | ₩45,427 | ₩50,050 | +1.77% | 4.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩46,097 | ₩48,844 | ₩40,335 | ₩46,499 | +0.87% | 5만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,489 | ₩48,241 | ₩41,916 | ₩45,547 | +2.38% | 3.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩49,165 | ₩50,921 | ₩45,842 | ₩46,257 | -5.91% | 3.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩56,951 | ₩56,951 | ₩45,695 | ₩49,567 | -12.96% | 7.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,227 | ₩66,197 | ₩53,614 | ₩56,482 | -12.06% | 10만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,492 | ₩70,324 | ₩60,301 | ₩62,257 | -6.37% | 19.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩74,505 | ₩80,401 | ₩56,281 | ₩66,076 | -11.31% | 2.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,001 | ₩76,917 | ₩61,641 | ₩72,629 | +8.40% | 9.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩58,157 | ₩88,441 | ₩53,869 | ₩67,805 | +16.59% | 2.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩61,105 | ₩65,393 | ₩53,601 | ₩61,105 | 0.00% | 830 |
|---|
| 2026.05.18–2026.05.22 | ₩61,105 | ₩69,681 | ₩56,549 | ₩58,157 | -4.82% | 2.7천 |
|---|
| 2026.05.11–2026.05.15 | ₩42,345 | ₩67,001 | ₩41,005 | ₩61,909 | +46.20% | 7.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩36,717 | ₩49,045 | ₩33,501 | ₩42,345 | +15.33% | 3천 |
|---|
| 2026.04.27–2026.05.01 | ₩37,521 | ₩40,201 | ₩31,088 | ₩37,521 | 0.00% | 3.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩35,377 | ₩39,129 | ₩34,305 | ₩37,521 | +6.06% | 1.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩32,964 | ₩39,933 | ₩29,480 | ₩35,913 | +8.94% | 2.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩36,717 | ₩42,613 | ₩26,800 | ₩32,964 | -10.22% | 4.8천 |
|---|
| 2026.03.30–2026.04.02 | ₩38,057 | ₩41,809 | ₩35,377 | ₩39,397 | +3.52% | 720 |
|---|
| 2026.03.23–2026.03.27 | ₩44,221 | ₩48,241 | ₩36,449 | ₩38,057 | -13.94% | 2.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩53,333 | ₩53,333 | ₩44,757 | ₩45,293 | -15.08% | 1.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩50,921 | ₩53,869 | ₩43,417 | ₩53,333 | +4.74% | 1.4천 |
|---|
| 2026.03.02–2026.03.06 | ₩51,725 | ₩56,281 | ₩47,437 | ₩50,921 | -1.55% | 3.8천 |
|---|
| 2026.02.23–2026.02.27 | ₩48,241 | ₩53,869 | ₩47,169 | ₩51,725 | +7.22% | 605 |
|---|
| 2026.02.17–2026.02.20 | ₩45,829 | ₩49,045 | ₩43,953 | ₩47,705 | +4.09% | 260 |
|---|
| 2026.02.09–2026.02.13 | ₩46,097 | ₩49,313 | ₩43,417 | ₩46,365 | +0.58% | 1천 |
|---|
| 2026.02.02–2026.02.06 | ₩53,869 | ₩56,549 | ₩45,561 | ₩48,777 | -9.45% | 2.4천 |
|---|
| 2026.01.26–2026.01.30 | ₩61,909 | ₩64,053 | ₩49,045 | ₩54,941 | -11.26% | 2.6천 |
|---|
| 2026.01.20–2026.01.23 | ₩54,673 | ₩64,321 | ₩46,901 | ₩61,641 | +12.75% | 1.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩74,773 | ₩83,349 | ₩67,537 | ₩67,537 | -9.68% | 3.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩74,773 | ₩91,121 | ₩72,361 | ₩76,649 | +2.51% | 4.3천 |
|---|
| 2025.12.29–2026.01.02 | ₩74,237 | ₩79,865 | ₩70,217 | ₩72,629 | -2.17% | 1.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩66,465 | ₩79,329 | ₩66,465 | ₩76,381 | +14.92% | 1.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩84,153 | ₩84,689 | ₩64,053 | ₩64,053 | -23.89% | 3천 |
|---|
| 2025.12.08–2025.12.12 | ₩77,453 | ₩84,153 | ₩77,453 | ₩84,153 | +8.65% | 735 |
|---|
| 2025.12.01–2025.12.05 | ₩79,061 | ₩79,061 | ₩69,681 | ₩74,505 | -5.76% | 910 |
|---|
| 2025.11.24–2025.11.28 | ₩83,349 | ₩83,349 | ₩71,825 | ₩79,061 | -5.14% | 1.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩109,078 | ₩118,458 | ₩87,637 | ₩88,441 | -18.92% | 2.5천 |
|---|
| 2025.11.10–2025.11.14 | ₩108,006 | ₩120,602 | ₩101,574 | ₩107,470 | -0.50% | 580 |
|---|
| 2025.11.03–2025.11.07 | ₩120,334 | ₩120,602 | ₩100,502 | ₩103,986 | -13.59% | 765 |
|---|
| 2025.10.27–2025.10.31 | ₩131,590 | ₩148,742 | ₩113,098 | ₩117,654 | -10.59% | 2.1천 |
|---|
| 2025.10.20–2025.10.24 | ₩111,490 | ₩144,186 | ₩108,274 | ₩129,178 | +15.87% | 1.7천 |
|---|
| 2025.10.13–2025.10.17 | ₩136,414 | ₩136,414 | ₩108,542 | ₩115,242 | -15.52% | 5.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩150,618 | ₩150,618 | ₩134,002 | ₩134,002 | -11.03% | 470 |
|---|