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 | ₩15,326 | ₩16,641 | ₩14,669 | ₩16,118 | +5.16% | 1만 |
| 2026.10.08 | ₩17,137 | ₩18,612 | ₩14,629 | ₩14,763 | -13.85% | 5.5만 |
| 2026.10.07 | ₩14,951 | ₩17,231 | ₩14,951 | ₩17,231 | +15.25% | 2.3만 |
| 2026.10.06 | ₩13,811 | ₩15,099 | ₩13,798 | ₩14,991 | +8.54% | 3.3만 |
| 2026.10.05 | ₩13,704 | ₩13,838 | ₩13,704 | ₩13,838 | +0.98% | 2.6천 |
| 2026.10.02 | ₩14,643 | ₩15,085 | ₩13,677 | ₩13,704 | -6.41% | 9.4천 |
| 2026.10.01 | ₩13,154 | ₩15,125 | ₩13,154 | ₩14,911 | +13.35% | 1.2만 |
| 2026.09.30 | ₩14,522 | ₩14,763 | ₩13,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,556 |
| -6.65% |
| 1.4만 |
| 2026.09.29 | ₩12,698 | ₩14,589 | ₩12,698 | ₩14,522 | +14.36% | 2.5만 |
|---|
| 2026.09.28 | ₩16,359 | ₩18,075 | ₩11,800 | ₩11,813 | -27.79% | 10.8만 |
|---|
| 2026.09.25 | ₩12,578 | ₩16,560 | ₩12,537 | ₩16,118 | +28.14% | 7.9만 |
|---|
| 2026.09.24 | ₩15,353 | ₩16,748 | ₩11,532 | ₩12,202 | -20.52% | 9.4만 |
|---|
| 2026.09.23 | ₩11,733 | ₩13,691 | ₩11,398 | ₩13,637 | +16.23% | 1.9만 |
|---|
| 2026.09.22 | ₩15,125 | ₩15,769 | ₩10,955 | ₩11,465 | -24.20% | 9.2만 |
|---|
| 2026.09.21 | ₩15,326 | ₩15,447 | ₩13,919 | ₩14,710 | -4.02% | 7.7만 |
|---|
| 2026.09.18 | ₩14,468 | ₩15,085 | ₩13,851 | ₩15,031 | +3.89% | 1.3만 |
|---|
| 2026.09.17 | ₩14,589 | ₩18,276 | ₩14,214 | ₩14,468 | -0.83% | 5.1만 |
|---|
| 2026.09.16 | ₩13,396 | ₩14,415 | ₩12,873 | ₩14,415 | +7.61% | 1.9만 |
|---|
| 2026.09.15 | ₩14,750 | ₩16,077 | ₩12,739 | ₩12,832 | -13.00% | 5.1만 |
|---|
| 2026.09.14 | ₩15,823 | ₩18,437 | ₩14,093 | ₩14,227 | -10.08% | 4.6만 |
|---|
| 2026.09.11 | ₩17,137 | ₩17,526 | ₩14,307 | ₩14,401 | -15.96% | 1.9만 |
|---|
| 2026.09.10 | ₩21,602 | ₩21,602 | ₩16,091 | ₩16,641 | -22.97% | 1.8만 |
|---|
| 2026.09.09 | ₩20,677 | ₩22,259 | ₩20,234 | ₩20,717 | +0.19% | 2.1만 |
|---|
| 2026.09.08 | ₩25,142 | ₩27,904 | ₩21,468 | ₩21,548 | -14.29% | 5.2만 |
|---|
| 2026.09.04 | ₩30,653 | ₩41,715 | ₩24,471 | ₩25,155 | -17.94% | 9.4만 |
|---|
| 2026.09.03 | ₩29,017 | ₩31,511 | ₩29,017 | ₩31,109 | +7.21% | 6.6만 |
|---|
| 2026.09.02 | ₩30,184 | ₩30,184 | ₩28,186 | ₩29,098 | -3.60% | 2.4만 |
|---|
| 2026.09.01 | ₩28,159 | ₩31,511 | ₩27,891 | ₩29,594 | +5.10% | 22.4만 |
|---|
| 2026.08.31 | ₩28,306 | ₩29,714 | ₩27,475 | ₩28,816 | +1.80% | 2.7만 |
|---|
| 2026.08.28 | ₩28,709 | ₩30,412 | ₩27,985 | ₩28,628 | -0.28% | 6.1천 |
|---|
| 2026.08.27 | ₩30,841 | ₩32,088 | ₩28,843 | ₩29,607 | -4.00% | 9.8천 |
|---|
| 2026.08.26 | ₩30,854 | ₩33,523 | ₩29,352 | ₩31,256 | +1.30% | 2.3만 |
|---|
| 2026.08.25 | ₩27,824 | ₩35,936 | ₩25,946 | ₩33,254 | +19.52% | 9.2만 |
|---|
| 2026.08.24 | ₩22,768 | ₩36,928 | ₩22,768 | ₩29,768 | +30.74% | 11.5만 |
|---|
| 2026.08.21 | ₩20,918 | ₩27,167 | ₩19,229 | ₩24,807 | +18.59% | 4.8만 |
|---|
| 2026.08.20 | ₩15,340 | ₩20,784 | ₩15,340 | ₩20,114 | +31.12% | 1.8만 |
|---|
| 2026.08.19 | ₩19,121 | ₩19,121 | ₩15,152 | ₩16,761 | -12.34% | 1.4만 |
|---|
| 2026.08.18 | ₩23,452 | ₩26,644 | ₩18,437 | ₩18,437 | -21.38% | 3.1만 |
|---|
| 2026.08.17 | ₩45,591 | ₩46,449 | ₩19,443 | ₩23,131 | -49.26% | 16.6만 |
|---|
| 2026.08.14 | ₩45,591 | ₩50,002 | ₩45,591 | ₩48,675 | +6.76% | 4.6천 |
|---|
| 2026.08.13 | ₩50,016 | ₩50,016 | ₩47,468 | ₩49,345 | -1.34% | 4.1천 |
|---|
| 2026.08.12 | ₩49,345 | ₩49,881 | ₩48,608 | ₩49,278 | -0.14% | 1.4천 |
|---|
| 2026.08.11 | ₩50,016 | ₩50,016 | ₩49,613 | ₩49,613 | -0.80% | 2.9천 |
|---|
| 2026.08.10 | ₩49,613 | ₩50,954 | ₩49,211 | ₩49,747 | +0.27% | 7.5천 |
|---|
| 2026.08.07 | ₩50,954 | ₩51,356 | ₩48,943 | ₩50,083 | -1.71% | 1.9만 |
|---|
| 2026.08.06 | ₩45,457 | ₩49,077 | ₩45,457 | ₩48,541 | +6.78% | 3.5천 |
|---|
| 2026.08.05 | ₩48,795 | ₩48,795 | ₩48,795 | ₩48,795 | 0.00% | 3천 |
|---|
| 2026.08.04 | ₩48,138 | ₩50,954 | ₩48,138 | ₩49,801 | +3.45% | 5.7천 |
|---|
| 2026.08.03 | ₩49,211 | ₩49,211 | ₩45,591 | ₩48,138 | -2.18% | 1.6만 |
|---|
| 2026.07.31 | ₩48,165 | ₩48,876 | ₩45,443 | ₩46,529 | -3.40% | 1.2만 |
|---|
| 2026.07.30 | ₩40,361 | ₩48,809 | ₩40,361 | ₩47,200 | +16.94% | 1.6만 |
|---|
| 2026.07.29 | ₩44,250 | ₩47,870 | ₩43,244 | ₩43,579 | -1.52% | 3.6천 |
|---|
| 2026.07.28 | ₩45,591 | ₩46,932 | ₩42,909 | ₩42,909 | -5.88% | 3.4천 |
|---|
| 2026.07.27 | ₩46,127 | ₩48,272 | ₩42,909 | ₩46,435 | +0.67% | 1.5만 |
|---|
| 2026.07.24 | ₩47,334 | ₩47,387 | ₩45,537 | ₩45,577 | -3.71% | 4.1천 |
|---|
| 2026.07.23 | ₩45,604 | ₩45,617 | ₩45,591 | ₩45,617 | +0.03% | 1.7천 |
|---|
| 2026.07.22 | ₩47,200 | ₩48,272 | ₩44,679 | ₩46,932 | -0.57% | 9.1천 |
|---|
| 2026.07.21 | ₩42,694 | ₩44,719 | ₩41,943 | ₩44,491 | +4.21% | 1.9만 |
|---|
| 2026.07.20 | ₩44,518 | ₩44,518 | ₩44,022 | ₩44,250 | -0.60% | 3.6천 |
|---|
| 2026.07.17 | ₩48,527 | ₩48,527 | ₩45,872 | ₩46,288 | -4.61% | 2.5천 |
|---|
| 2026.07.16 | ₩46,771 | ₩48,272 | ₩46,771 | ₩48,272 | +3.21% | 2.7천 |
|---|
| 2026.07.15 | ₩50,954 | ₩50,954 | ₩47,589 | ₩47,602 | -6.58% | 5.1천 |
|---|
| 2026.07.14 | ₩47,924 | ₩48,903 | ₩45,966 | ₩48,272 | +0.73% | 1.3만 |
|---|
| 2026.07.13 | ₩49,198 | ₩50,083 | ₩46,932 | ₩47,535 | -3.38% | 1.4만 |
|---|
| 2026.07.10 | ₩52,362 | ₩52,362 | ₩48,111 | ₩49,600 | -5.28% | 1.5만 |
|---|
| 2026.07.09 | ₩50,217 | ₩51,397 | ₩47,575 | ₩51,397 | +2.35% | 3.6만 |
|---|
| 2026.07.08 | ₩49,613 | ₩50,431 | ₩45,725 | ₩47,723 | -3.81% | 1.4만 |
|---|
| 2026.07.07 | ₩51,678 | ₩51,678 | ₩48,152 | ₩48,272 | -6.59% | 6.5천 |
|---|
| 2026.07.06 | ₩56,988 | ₩56,988 | ₩53,100 | ₩53,100 | -6.82% | 3.9천 |
|---|
| 2026.07.02 | ₩57,686 | ₩60,180 | ₩56,023 | ₩56,519 | -2.02% | 2.4만 |
|---|
| 2026.07.01 | ₩59,590 | ₩59,590 | ₩58,329 | ₩58,329 | -2.12% | 1.5천 |
|---|
| 2026.06.30 | ₩54,320 | ₩61,655 | ₩54,320 | ₩61,011 | +12.32% | 1.3만 |
|---|
| 2026.06.29 | ₩64,269 | ₩66,240 | ₩53,649 | ₩57,659 | -10.29% | 6.1만 |
|---|
| 2026.06.26 | ₩64,363 | ₩67,246 | ₩62,298 | ₩62,298 | -3.21% | 2.2만 |
|---|
| 2026.06.25 | ₩62,379 | ₩70,370 | ₩62,379 | ₩64,765 | +3.83% | 9.4만 |
|---|
| 2026.06.24 | ₩61,695 | ₩63,746 | ₩61,038 | ₩62,768 | +1.74% | 7.9만 |
|---|
| 2026.06.23 | ₩61,011 | ₩61,011 | ₩60,341 | ₩60,341 | -1.10% | 600 |
|---|
| 2026.06.22 | ₩66,535 | ₩66,535 | ₩60,408 | ₩60,408 | -9.21% | 500 |
|---|
| 2026.06.18 | ₩61,681 | ₩69,325 | ₩56,318 | ₩66,120 | +7.20% | 1.2만 |
|---|
| 2026.06.17 | ₩67,917 | ₩70,384 | ₩67,890 | ₩67,890 | -0.04% | 3천 |
|---|
| 2026.06.16 | ₩75,828 | ₩80,454 | ₩67,045 | ₩68,185 | -10.08% | 8.2천 |
|---|
| 2026.06.15 | ₩74,554 | ₩75,090 | ₩67,581 | ₩72,140 | -3.24% | 1.2천 |
|---|
| 2026.06.12 | ₩75,090 | ₩76,699 | ₩72,140 | ₩72,677 | -3.21% | 490 |
|---|
| 2026.06.11 | ₩67,581 | ₩76,163 | ₩66,509 | ₩75,627 | +11.90% | 6.2천 |
|---|
| 2026.06.10 | ₩69,727 | ₩76,968 | ₩67,313 | ₩67,581 | -3.08% | 785 |
|---|
| 2026.06.09 | ₩65,704 | ₩66,777 | ₩63,827 | ₩64,095 | -2.45% | 430 |
|---|
| 2026.06.08 | ₩67,045 | ₩71,872 | ₩61,681 | ₩64,900 | -3.20% | 1.5천 |
|---|
| 2026.06.05 | ₩64,095 | ₩88,499 | ₩64,095 | ₩67,850 | +5.86% | 1.8만 |
|---|
| 2026.06.04 | ₩59,000 | ₩64,363 | ₩54,172 | ₩63,290 | +7.27% | 765 |
|---|
| 2026.06.03 | ₩64,363 | ₩64,900 | ₩56,854 | ₩59,536 | -7.50% | 1.6천 |
|---|
| 2026.06.02 | ₩57,659 | ₩64,363 | ₩57,659 | ₩64,363 | +11.63% | 550 |
|---|
| 2026.06.01 | ₩58,195 | ₩58,731 | ₩53,904 | ₩53,904 | -7.37% | 175 |
|---|
| 2026.05.29 | ₩61,413 | ₩61,681 | ₩56,854 | ₩61,145 | -0.44% | 280 |
|---|
| 2026.05.28 | ₩61,681 | ₩61,681 | ₩56,050 | ₩56,050 | -9.13% | 115 |
|---|
| 2026.05.27 | ₩57,927 | ₩57,927 | ₩56,586 | ₩56,586 | -2.31% | 140 |
|---|
| 2026.05.26 | ₩61,145 | ₩65,436 | ₩53,636 | ₩57,927 | -5.26% | 295 |
|---|
| 2026.05.22 | ₩56,586 | ₩59,000 | ₩56,586 | ₩58,195 | +2.84% | 195 |
|---|
| 2026.05.21 | ₩61,413 | ₩63,022 | ₩60,609 | ₩60,609 | -1.31% | 275 |
|---|
| 2026.05.20 | ₩59,804 | ₩63,559 | ₩57,659 | ₩59,000 | -1.35% | 360 |
|---|
| 2026.05.19 | ₩59,536 | ₩61,145 | ₩56,586 | ₩57,927 | -2.70% | 290 |
|---|
| 2026.05.18 | ₩61,145 | ₩69,727 | ₩60,072 | ₩61,145 | 0.00% | 1.6천 |
|---|
| 2026.05.15 | ₩45,054 | ₩67,045 | ₩45,054 | ₩61,950 | +37.50% | 5.1천 |
|---|
| 2026.05.14 | ₩44,786 | ₩50,418 | ₩44,250 | ₩48,004 | +7.19% | 1천 |
|---|
| 2026.05.13 | ₩42,641 | ₩45,591 | ₩42,641 | ₩44,786 | +5.03% | 190 |
|---|
| 2026.05.12 | ₩41,032 | ₩45,591 | ₩41,032 | ₩43,982 | +7.19% | 350 |
|---|
| 2026.05.11 | ₩42,372 | ₩44,250 | ₩41,032 | ₩41,032 | -3.16% | 495 |
|---|
| 2026.05.08 | ₩40,495 | ₩45,322 | ₩40,495 | ₩42,372 | +4.64% | 250 |
|---|
| 2026.05.07 | ₩42,372 | ₩45,591 | ₩40,495 | ₩40,495 | -4.43% | 915 |
|---|
| 2026.05.06 | ₩36,204 | ₩49,077 | ₩36,204 | ₩42,909 | +18.52% | 1.2천 |
|---|
| 2026.05.05 | ₩34,863 | ₩37,545 | ₩34,863 | ₩35,132 | +0.77% | 270 |
|---|
| 2026.05.04 | ₩36,741 | ₩36,741 | ₩33,523 | ₩36,741 | 0.00% | 370 |
|---|
| 2026.05.01 | ₩37,813 | ₩37,813 | ₩36,472 | ₩37,545 | -0.71% | 340 |
|---|
| 2026.04.30 | ₩32,986 | ₩36,472 | ₩32,718 | ₩36,472 | +10.57% | 275 |
|---|
| 2026.04.29 | ₩35,936 | ₩37,009 | ₩35,668 | ₩35,936 | 0.00% | 245 |
|---|
| 2026.04.28 | ₩32,718 | ₩36,741 | ₩31,109 | ₩36,741 | +12.30% | 355 |
|---|
| 2026.04.27 | ₩37,545 | ₩40,227 | ₩34,059 | ₩34,059 | -9.29% | 2천 |
|---|
| 2026.04.24 | ₩37,277 | ₩39,154 | ₩35,936 | ₩37,545 | +0.72% | 255 |
|---|
| 2026.04.23 | ₩38,082 | ₩39,154 | ₩34,863 | ₩37,009 | -2.82% | 195 |
|---|
| 2026.04.22 | ₩35,668 | ₩39,154 | ₩35,400 | ₩37,545 | +5.26% | 305 |
|---|
| 2026.04.21 | ₩38,886 | ₩39,154 | ₩37,545 | ₩38,082 | -2.07% | 330 |
|---|
| 2026.04.20 | ₩35,400 | ₩39,154 | ₩34,327 | ₩38,886 | +9.85% | 420 |
|---|
| 2026.04.17 | ₩39,154 | ₩39,154 | ₩34,327 | ₩35,936 | -8.22% | 800 |
|---|
| 2026.04.16 | ₩37,545 | ₩39,154 | ₩37,545 | ₩39,154 | +4.29% | 185 |
|---|
| 2026.04.15 | ₩35,132 | ₩39,959 | ₩34,863 | ₩38,350 | +9.16% | 490 |
|---|
| 2026.04.14 | ₩36,741 | ₩37,277 | ₩29,500 | ₩36,741 | 0.00% | 240 |
|---|
| 2026.04.13 | ₩32,986 | ₩37,277 | ₩29,500 | ₩35,668 | +8.13% | 535 |
|---|
| 2026.04.10 | ₩32,718 | ₩33,254 | ₩26,818 | ₩32,986 | +0.82% | 1.5천 |
|---|
| 2026.04.09 | ₩34,327 | ₩34,595 | ₩27,086 | ₩30,573 | -10.94% | 695 |
|---|
| 2026.04.08 | ₩41,568 | ₩41,568 | ₩32,986 | ₩34,595 | -16.77% | 1.9천 |
|---|
| 2026.04.07 | ₩39,959 | ₩42,641 | ₩37,813 | ₩37,813 | -5.37% | 520 |
|---|
| 2026.04.06 | ₩36,741 | ₩42,641 | ₩36,741 | ₩38,618 | +5.11% | 135 |
|---|
| 2026.04.02 | ₩37,545 | ₩41,836 | ₩37,545 | ₩39,422 | +5.00% | 100 |
|---|
| 2026.04.01 | ₩38,082 | ₩39,422 | ₩35,400 | ₩37,009 | -2.82% | 270 |
|---|
| 2026.03.31 | ₩37,813 | ₩38,350 | ₩35,400 | ₩35,400 | -6.38% | 195 |
|---|
| 2026.03.30 | ₩38,082 | ₩38,618 | ₩35,668 | ₩38,618 | +1.41% | 155 |
|---|
| 2026.03.27 | ₩38,350 | ₩38,350 | ₩36,472 | ₩38,082 | -0.70% | 335 |
|---|
| 2026.03.26 | ₩40,763 | ₩42,641 | ₩36,472 | ₩36,472 | -10.53% | 1천 |
|---|
| 2026.03.25 | ₩46,395 | ₩46,395 | ₩42,909 | ₩44,250 | -4.62% | 115 |
|---|
| 2026.03.24 | ₩42,641 | ₩48,272 | ₩42,641 | ₩48,272 | +13.21% | 505 |
|---|
| 2026.03.23 | ₩44,250 | ₩45,322 | ₩43,445 | ₩43,445 | -1.82% | 385 |
|---|
| 2026.03.20 | ₩48,272 | ₩48,272 | ₩44,786 | ₩45,322 | -6.11% | 135 |
|---|
| 2026.03.19 | ₩48,272 | ₩49,077 | ₩48,272 | ₩48,272 | 0.00% | 115 |
|---|
| 2026.03.18 | ₩49,613 | ₩49,613 | ₩48,272 | ₩48,541 | -2.16% | 245 |
|---|
| 2026.03.17 | ₩49,881 | ₩52,831 | ₩49,077 | ₩49,345 | -1.08% | 465 |
|---|
| 2026.03.16 | ₩53,368 | ₩53,368 | ₩48,809 | ₩49,881 | -6.53% | 395 |
|---|
| 2026.03.13 | ₩43,982 | ₩53,636 | ₩43,982 | ₩53,368 | +21.34% | 195 |
|---|
| 2026.03.12 | ₩53,636 | ₩53,636 | ₩43,445 | ₩52,831 | -1.50% | 515 |
|---|
| 2026.03.11 | ₩52,831 | ₩53,368 | ₩50,954 | ₩51,222 | -3.05% | 125 |
|---|
| 2026.03.10 | ₩53,904 | ₩53,904 | ₩50,150 | ₩50,150 | -6.97% | 400 |
|---|
| 2026.03.09 | ₩50,954 | ₩51,222 | ₩48,272 | ₩48,272 | -5.26% | 115 |
|---|
| 2026.03.06 | ₩50,418 | ₩50,954 | ₩50,418 | ₩50,954 | +1.06% | 275 |
|---|
| 2026.03.05 | ₩51,491 | ₩53,636 | ₩50,686 | ₩50,954 | -1.04% | 305 |
|---|
| 2026.03.04 | ₩50,418 | ₩51,759 | ₩50,418 | ₩51,491 | +2.13% | 390 |
|---|
| 2026.03.03 | ₩48,541 | ₩50,954 | ₩48,541 | ₩50,954 | +4.97% | 1.5천 |
|---|
| 2026.03.02 | ₩51,759 | ₩56,318 | ₩47,468 | ₩53,368 | +3.11% | 1.3천 |
|---|
| 2026.02.27 | ₩53,636 | ₩53,636 | ₩51,222 | ₩51,759 | -3.50% | 40 |
|---|
| 2026.02.26 | ₩50,686 | ₩53,904 | ₩50,686 | ₩53,904 | +6.35% | 70 |
|---|
| 2026.02.25 | ₩49,881 | ₩53,100 | ₩48,004 | ₩52,831 | +5.91% | 430 |
|---|
| 2026.02.24 | ₩47,736 | ₩48,272 | ₩47,736 | ₩48,272 | +1.12% | 30 |
|---|
| 2026.02.23 | ₩48,272 | ₩48,272 | ₩47,200 | ₩47,468 | -1.67% | 35 |
|---|
| 2026.02.20 | ₩49,077 | ₩49,077 | ₩47,736 | ₩47,736 | -2.73% | 85 |
|---|
| 2026.02.19 | ₩45,591 | ₩45,591 | ₩45,591 | ₩45,591 | 0.00% | 45 |
|---|
| 2026.02.18 | ₩45,859 | ₩45,859 | ₩45,859 | ₩45,859 | 0.00% | 20 |
|---|
| 2026.02.17 | ₩45,859 | ₩49,077 | ₩43,982 | ₩49,077 | +7.02% | 110 |
|---|
| 2026.02.13 | ₩44,518 | ₩46,663 | ₩43,445 | ₩46,395 | +4.22% | 370 |
|---|
| 2026.02.12 | ₩48,004 | ₩48,004 | ₩45,054 | ₩45,054 | -6.15% | 50 |
|---|
| 2026.02.11 | ₩47,468 | ₩48,541 | ₩43,445 | ₩48,004 | +1.13% | 220 |
|---|
| 2026.02.10 | ₩47,200 | ₩47,468 | ₩46,127 | ₩46,663 | -1.14% | 125 |
|---|
| 2026.02.09 | ₩46,127 | ₩49,345 | ₩46,127 | ₩46,395 | +0.58% | 250 |
|---|
| 2026.02.06 | ₩46,663 | ₩50,686 | ₩46,395 | ₩48,809 | +4.60% | 1.1천 |
|---|
| 2026.02.05 | ₩49,345 | ₩50,954 | ₩45,591 | ₩46,395 | -5.98% | 240 |
|---|
| 2026.02.04 | ₩50,954 | ₩51,222 | ₩48,809 | ₩50,954 | 0.00% | 565 |
|---|
| 2026.02.03 | ₩54,441 | ₩56,586 | ₩51,222 | ₩53,368 | -1.97% | 190 |
|---|
| 2026.02.02 | ₩53,904 | ₩54,977 | ₩52,563 | ₩54,441 | +1.00% | 340 |
|---|
| 2026.01.30 | ₩52,563 | ₩55,245 | ₩49,077 | ₩54,977 | +4.59% | 1천 |
|---|
| 2026.01.29 | ₩53,636 | ₩54,441 | ₩52,295 | ₩52,295 | -2.50% | 385 |
|---|
| 2026.01.28 | ₩56,586 | ₩59,000 | ₩53,100 | ₩56,050 | -0.95% | 315 |
|---|
| 2026.01.27 | ₩60,341 | ₩63,022 | ₩54,172 | ₩60,341 | 0.00% | 565 |
|---|
| 2026.01.26 | ₩61,950 | ₩64,095 | ₩54,709 | ₩61,681 | -0.43% | 290 |
|---|
| 2026.01.23 | ₩60,609 | ₩64,363 | ₩59,000 | ₩61,681 | +1.77% | 865 |
|---|
| 2026.01.22 | ₩52,295 | ₩57,659 | ₩51,491 | ₩57,659 | +10.26% | 1.3천 |
|---|
| 2026.01.21 | ₩48,004 | ₩58,463 | ₩46,932 | ₩54,977 | +14.53% | 1.1만 |
|---|
| 2026.01.20 | ₩54,709 | ₩60,609 | ₩47,736 | ₩54,441 | -0.49% | 2.9천 |
|---|
| 2026.01.16 | ₩69,995 | ₩75,359 | ₩67,581 | ₩67,581 | -3.45% | 2.9만 |
|---|
| 2026.01.15 | ₩74,822 | ₩83,404 | ₩71,872 | ₩71,872 | -3.94% | 1.8천 |
|---|
| 2026.01.14 | ₩76,968 | ₩76,968 | ₩71,336 | ₩73,213 | -4.88% | 235 |
|---|
| 2026.01.13 | ₩74,554 | ₩78,309 | ₩73,213 | ₩74,554 | 0.00% | 190 |
|---|
| 2026.01.12 | ₩74,822 | ₩78,309 | ₩71,068 | ₩75,627 | +1.08% | 4천 |
|---|
| 2026.01.09 | ₩84,477 | ₩84,477 | ₩76,699 | ₩76,699 | -9.21% | 390 |
|---|
| 2026.01.08 | ₩85,818 | ₩90,645 | ₩81,259 | ₩84,745 | -1.25% | 435 |
|---|
| 2026.01.07 | ₩81,795 | ₩91,181 | ₩78,309 | ₩87,695 | +7.21% | 1.5천 |
|---|
| 2026.01.06 | ₩73,481 | ₩86,622 | ₩73,481 | ₩80,722 | +9.85% | 1.6천 |
|---|
| 2026.01.05 | ₩74,822 | ₩75,627 | ₩72,409 | ₩72,945 | -2.51% | 350 |
|---|
| 2026.01.02 | ₩70,263 | ₩74,286 | ₩70,263 | ₩72,677 | +3.44% | 235 |
|---|
| 2025.12.31 | ₩71,068 | ₩72,677 | ₩71,068 | ₩71,872 | +1.13% | 85 |
|---|
| 2025.12.30 | ₩74,018 | ₩75,090 | ₩71,604 | ₩71,872 | -2.90% | 340 |
|---|
| 2025.12.29 | ₩74,286 | ₩79,918 | ₩72,409 | ₩74,286 | 0.00% | 870 |
|---|
| 2025.12.26 | ₩76,431 | ₩79,113 | ₩69,727 | ₩76,431 | 0.00% | 5.9천 |
|---|
| 2025.12.24 | ₩67,581 | ₩79,381 | ₩66,777 | ₩77,772 | +15.08% | 4.1천 |
|---|
| 2025.12.23 | ₩69,459 | ₩72,409 | ₩67,045 | ₩67,850 | -2.32% | 555 |
|---|
| 2025.12.22 | ₩66,509 | ₩74,286 | ₩66,509 | ₩70,263 | +5.65% | 695 |
|---|
| 2025.12.19 | ₩73,481 | ₩77,236 | ₩64,095 | ₩64,095 | -12.77% | 1.6천 |
|---|
| 2025.12.18 | ₩71,068 | ₩77,504 | ₩71,068 | ₩75,627 | +6.42% | 635 |
|---|
| 2025.12.17 | ₩77,236 | ₩77,236 | ₩64,631 | ₩67,313 | -12.85% | 415 |
|---|
| 2025.12.16 | ₩79,918 | ₩84,745 | ₩77,504 | ₩77,504 | -3.02% | 190 |
|---|
| 2025.12.15 | ₩84,209 | ₩84,209 | ₩75,627 | ₩79,918 | -5.10% | 145 |
|---|
| 2025.12.12 | ₩80,990 | ₩84,209 | ₩80,990 | ₩84,209 | +3.97% | 165 |
|---|
| 2025.12.11 | ₩80,454 | ₩80,722 | ₩80,454 | ₩80,722 | +0.33% | 60 |
|---|
| 2025.12.10 | ₩82,331 | ₩82,331 | ₩81,795 | ₩81,795 | -0.65% | 100 |
|---|
| 2025.12.09 | ₩77,772 | ₩80,454 | ₩77,772 | ₩80,454 | +3.45% | 325 |
|---|
| 2025.12.08 | ₩77,504 | ₩77,772 | ₩77,504 | ₩77,772 | +0.35% | 85 |
|---|
| 2025.12.05 | ₩75,895 | ₩75,895 | ₩74,018 | ₩74,554 | -1.77% | 85 |
|---|
| 2025.12.04 | ₩77,236 | ₩77,236 | ₩74,018 | ₩75,359 | -2.43% | 215 |
|---|
| 2025.12.03 | ₩73,750 | ₩73,750 | ₩71,604 | ₩72,677 | -1.45% | 305 |
|---|
| 2025.12.02 | ₩71,336 | ₩71,336 | ₩71,336 | ₩71,336 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩79,113 | ₩79,113 | ₩69,727 | ₩71,336 | -9.83% | 305 |
|---|
| 2025.11.28 | ₩80,990 | ₩80,990 | ₩79,113 | ₩79,113 | -2.32% | 90 |
|---|
| 2025.11.26 | ₩78,845 | ₩79,649 | ₩78,040 | ₩78,040 | -1.02% | 75 |
|---|
| 2025.11.25 | ₩74,018 | ₩79,113 | ₩74,018 | ₩77,236 | +4.35% | 1천 |
|---|
| 2025.11.24 | ₩83,404 | ₩83,404 | ₩71,872 | ₩71,872 | -13.83% | 195 |
|---|
| 2025.11.21 | ₩87,695 | ₩91,449 | ₩87,695 | ₩88,499 | +0.92% | 135 |
|---|
| 2025.11.20 | ₩101,908 | ₩101,908 | ₩89,840 | ₩98,690 | -3.16% | 540 |
|---|
| 2025.11.19 | ₩106,467 | ₩106,467 | ₩101,640 | ₩101,640 | -4.53% | 1.4천 |
|---|
| 2025.11.18 | ₩102,713 | ₩118,536 | ₩102,713 | ₩108,345 | +5.48% | 345 |
|---|
| 2025.11.17 | ₩109,149 | ₩115,049 | ₩102,713 | ₩103,249 | -5.41% | 95 |
|---|
| 2025.11.14 | ₩101,640 | ₩107,540 | ₩101,640 | ₩107,540 | +5.80% | 65 |
|---|
| 2025.11.13 | ₩107,272 | ₩107,272 | ₩107,272 | ₩107,272 | 0.00% | 15 |
|---|
| 2025.11.12 | ₩108,077 | ₩108,077 | ₩101,640 | ₩107,272 | -0.74% | 135 |
|---|
| 2025.11.11 | ₩108,345 | ₩108,345 | ₩108,345 | ₩108,345 | 0.00% | 20 |
|---|
| 2025.11.10 | ₩108,077 | ₩120,681 | ₩107,272 | ₩112,367 | +3.97% | 345 |
|---|
| 2025.11.07 | ₩107,272 | ₩107,272 | ₩100,568 | ₩104,054 | -3.00% | 375 |
|---|
| 2025.11.06 | ₩115,854 | ₩115,854 | ₩107,272 | ₩110,222 | -4.86% | 190 |
|---|
| 2025.11.05 | ₩115,317 | ₩115,317 | ₩115,049 | ₩115,049 | -0.23% | 60 |
|---|
| 2025.11.04 | ₩119,876 | ₩120,681 | ₩115,317 | ₩115,317 | -3.80% | 70 |
|---|
| 2025.11.03 | ₩120,413 | ₩120,413 | ₩120,145 | ₩120,145 | -0.22% | 70 |
|---|
| 2025.10.31 | ₩120,145 | ₩126,045 | ₩113,440 | ₩117,731 | -2.01% | 155 |
|---|
| 2025.10.30 | ₩126,849 | ₩126,849 | ₩113,172 | ₩113,172 | -10.78% | 485 |
|---|
| 2025.10.29 | ₩131,408 | ₩136,772 | ₩126,045 | ₩127,117 | -3.27% | 685 |
|---|
| 2025.10.28 | ₩138,113 | ₩144,817 | ₩138,113 | ₩139,454 | +0.97% | 270 |
|---|
| 2025.10.27 | ₩131,676 | ₩148,840 | ₩131,676 | ₩136,235 | +3.46% | 480 |
|---|
| 2025.10.24 | ₩130,067 | ₩138,113 | ₩128,458 | ₩129,263 | -0.62% | 240 |
|---|
| 2025.10.23 | ₩144,281 | ₩144,281 | ₩130,335 | ₩133,017 | -7.81% | 75 |
|---|
| 2025.10.22 | ₩125,240 | ₩131,945 | ₩123,899 | ₩130,067 | +3.85% | 300 |
|---|
| 2025.10.21 | ₩115,586 | ₩127,922 | ₩115,317 | ₩125,240 | +8.35% | 625 |
|---|
| 2025.10.20 | ₩111,563 | ₩115,317 | ₩108,345 | ₩109,954 | -1.44% | 485 |
|---|
| 2025.10.17 | ₩119,608 | ₩119,608 | ₩108,613 | ₩115,317 | -3.59% | 3.9천 |
|---|
| 2025.10.16 | ₩120,681 | ₩120,681 | ₩117,999 | ₩117,999 | -2.22% | 85 |
|---|
| 2025.10.15 | ₩127,386 | ₩127,386 | ₩116,122 | ₩122,558 | -3.79% | 175 |
|---|
| 2025.10.14 | ₩120,413 | ₩128,726 | ₩113,172 | ₩119,876 | -0.45% | 765 |
|---|
| 2025.10.13 | ₩136,504 | ₩136,504 | ₩117,999 | ₩118,267 | -13.36% | 700 |
|---|
| 2025.10.10 | ₩150,717 | ₩150,717 | ₩134,090 | ₩134,090 | -11.03% | 470 |
|---|