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 | ₩13,706 | ₩18,614 | ₩13,706 | ₩16,120 | +17.61% | 12.3만 |
| 2026.09.28–2026.10.02 | ₩16,361 | ₩18,078 | ₩11,801 | ₩13,706 | -16.23% | 16.8만 |
| 2026.09.21–2026.09.25 | ₩15,328 | ₩16,750 | ₩10,957 | ₩16,120 | +5.16% | 36.1만 |
| 2026.09.14–2026.09.18 | ₩15,825 | ₩18,440 | ₩12,740 | ₩15,033 | -5.00% | 18만 |
| 2026.09.08–2026.09.11 | ₩25,145 | ₩27,908 | ₩14,309 | ₩14,403 | -42.72% | 11만 |
| 2026.08.31–2026.09.04 | ₩28,310 | ₩41,721 | ₩24,475 | ₩25,158 | -11.13% | 43.5만 |
| 2026.08.24–2026.08.28 | ₩22,771 | ₩36,933 | ₩22,771 | ₩28,632 | +25.74% | 24.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,596 |
| ₩46,455 |
| ₩15,154 |
| ₩24,810 |
| -45.59% |
| 27.7만 |
| 2026.08.10–2026.08.14 | ₩49,620 | ₩50,961 | ₩45,596 | ₩48,681 | -1.89% | 2.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,217 | ₩51,363 | ₩45,462 | ₩50,089 | +1.77% | 4.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩46,133 | ₩48,882 | ₩40,366 | ₩46,535 | +0.87% | 5만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,524 | ₩48,279 | ₩41,949 | ₩45,583 | +2.38% | 3.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩49,204 | ₩50,961 | ₩45,878 | ₩46,294 | -5.91% | 3.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩56,995 | ₩56,995 | ₩45,730 | ₩49,606 | -12.96% | 7.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,277 | ₩66,249 | ₩53,656 | ₩56,526 | -12.06% | 10만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,544 | ₩70,379 | ₩60,348 | ₩62,306 | -6.37% | 19.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩74,563 | ₩80,464 | ₩56,325 | ₩66,128 | -11.31% | 2.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,054 | ₩76,977 | ₩61,689 | ₩72,686 | +8.40% | 9.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩58,202 | ₩88,511 | ₩53,911 | ₩67,858 | +16.59% | 2.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩61,153 | ₩65,444 | ₩53,643 | ₩61,153 | 0.00% | 830 |
|---|
| 2026.05.18–2026.05.22 | ₩61,153 | ₩69,736 | ₩56,593 | ₩58,202 | -4.82% | 2.7천 |
|---|
| 2026.05.11–2026.05.15 | ₩42,378 | ₩67,054 | ₩41,037 | ₩61,957 | +46.20% | 7.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩36,745 | ₩49,083 | ₩33,527 | ₩42,378 | +15.33% | 3천 |
|---|
| 2026.04.27–2026.05.01 | ₩37,550 | ₩40,232 | ₩31,113 | ₩37,550 | 0.00% | 3.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩35,404 | ₩39,159 | ₩34,331 | ₩37,550 | +6.06% | 1.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩32,990 | ₩39,964 | ₩29,504 | ₩35,941 | +8.94% | 2.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩36,745 | ₩42,646 | ₩26,821 | ₩32,990 | -10.22% | 4.8천 |
|---|
| 2026.03.30–2026.04.02 | ₩38,086 | ₩41,841 | ₩35,404 | ₩39,427 | +3.52% | 720 |
|---|
| 2026.03.23–2026.03.27 | ₩44,255 | ₩48,279 | ₩36,477 | ₩38,086 | -13.94% | 2.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩53,375 | ₩53,375 | ₩44,792 | ₩45,328 | -15.08% | 1.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩50,961 | ₩53,911 | ₩43,451 | ₩53,375 | +4.74% | 1.4천 |
|---|
| 2026.03.02–2026.03.06 | ₩51,765 | ₩56,325 | ₩47,474 | ₩50,961 | -1.55% | 3.8천 |
|---|
| 2026.02.23–2026.02.27 | ₩48,279 | ₩53,911 | ₩47,206 | ₩51,765 | +7.22% | 605 |
|---|
| 2026.02.17–2026.02.20 | ₩45,865 | ₩49,083 | ₩43,987 | ₩47,742 | +4.09% | 260 |
|---|
| 2026.02.09–2026.02.13 | ₩46,133 | ₩49,351 | ₩43,451 | ₩46,401 | +0.58% | 1천 |
|---|
| 2026.02.02–2026.02.06 | ₩53,911 | ₩56,593 | ₩45,596 | ₩48,815 | -9.45% | 2.4천 |
|---|
| 2026.01.26–2026.01.30 | ₩61,957 | ₩64,103 | ₩49,083 | ₩54,984 | -11.26% | 2.6천 |
|---|
| 2026.01.20–2026.01.23 | ₩54,716 | ₩64,371 | ₩46,937 | ₩61,689 | +12.75% | 1.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩74,832 | ₩83,415 | ₩67,590 | ₩67,590 | -9.68% | 3.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩74,832 | ₩91,193 | ₩72,418 | ₩76,709 | +2.51% | 4.3천 |
|---|
| 2025.12.29–2026.01.02 | ₩74,295 | ₩79,928 | ₩70,272 | ₩72,686 | -2.17% | 1.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩66,517 | ₩79,391 | ₩66,517 | ₩76,441 | +14.92% | 1.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩84,219 | ₩84,756 | ₩64,103 | ₩64,103 | -23.89% | 3천 |
|---|
| 2025.12.08–2025.12.12 | ₩77,514 | ₩84,219 | ₩77,514 | ₩84,219 | +8.65% | 735 |
|---|
| 2025.12.01–2025.12.05 | ₩79,123 | ₩79,123 | ₩69,736 | ₩74,563 | -5.76% | 910 |
|---|
| 2025.11.24–2025.11.28 | ₩83,415 | ₩83,415 | ₩71,881 | ₩79,123 | -5.14% | 1.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩109,163 | ₩118,551 | ₩87,706 | ₩88,511 | -18.92% | 2.5천 |
|---|
| 2025.11.10–2025.11.14 | ₩108,090 | ₩120,696 | ₩101,653 | ₩107,554 | -0.50% | 580 |
|---|
| 2025.11.03–2025.11.07 | ₩120,428 | ₩120,696 | ₩100,580 | ₩104,067 | -13.59% | 765 |
|---|
| 2025.10.27–2025.10.31 | ₩131,693 | ₩148,859 | ₩113,186 | ₩117,746 | -10.59% | 2.1천 |
|---|
| 2025.10.20–2025.10.24 | ₩111,577 | ₩144,299 | ₩108,358 | ₩129,279 | +15.87% | 1.7천 |
|---|
| 2025.10.13–2025.10.17 | ₩136,521 | ₩136,521 | ₩108,627 | ₩115,332 | -15.52% | 5.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩150,736 | ₩150,736 | ₩134,107 | ₩134,107 | -11.03% | 470 |
|---|