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 | ₩15,256 | ₩16,564 | ₩14,602 | ₩16,043 | +5.16% | 1만 |
| 2026.10.08 | ₩17,058 | ₩18,526 | ₩14,562 | ₩14,695 | -13.85% | 5.5만 |
| 2026.10.07 | ₩14,882 | ₩17,151 | ₩14,882 | ₩17,151 | +15.25% | 2.3만 |
| 2026.10.06 | ₩13,748 | ₩15,029 | ₩13,734 | ₩14,922 | +8.54% | 3.3만 |
| 2026.10.05 | ₩13,641 | ₩13,774 | ₩13,641 | ₩13,774 | +0.98% | 2.6천 |
| 2026.10.02 | ₩14,575 | ₩15,016 | ₩13,614 | ₩13,641 | -6.41% | 9.4천 |
| 2026.10.01 | ₩13,094 | ₩15,056 | ₩13,094 | ₩14,842 | +13.35% | 1.2만 |
| 2026.09.30 | ₩14,455 | ₩14,695 | ₩13,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,494 |
| -6.65% |
| 1.4만 |
| 2026.09.29 | ₩12,640 | ₩14,522 | ₩12,640 | ₩14,455 | +14.36% | 2.5만 |
|---|
| 2026.09.28 | ₩16,284 | ₩17,992 | ₩11,746 | ₩11,759 | -27.79% | 10.8만 |
|---|
| 2026.09.25 | ₩12,520 | ₩16,484 | ₩12,480 | ₩16,043 | +28.14% | 7.9만 |
|---|
| 2026.09.24 | ₩15,283 | ₩16,671 | ₩11,479 | ₩12,146 | -20.52% | 9.4만 |
|---|
| 2026.09.23 | ₩11,679 | ₩13,627 | ₩11,345 | ₩13,574 | +16.23% | 1.9만 |
|---|
| 2026.09.22 | ₩15,056 | ₩15,696 | ₩10,905 | ₩11,412 | -24.20% | 9.2만 |
|---|
| 2026.09.21 | ₩15,256 | ₩15,376 | ₩13,854 | ₩14,642 | -4.02% | 7.7만 |
|---|
| 2026.09.18 | ₩14,402 | ₩15,016 | ₩13,788 | ₩14,962 | +3.89% | 1.3만 |
|---|
| 2026.09.17 | ₩14,522 | ₩18,192 | ₩14,148 | ₩14,402 | -0.83% | 5.1만 |
|---|
| 2026.09.16 | ₩13,334 | ₩14,348 | ₩12,813 | ₩14,348 | +7.61% | 1.9만 |
|---|
| 2026.09.15 | ₩14,682 | ₩16,003 | ₩12,680 | ₩12,773 | -13.00% | 5.1만 |
|---|
| 2026.09.14 | ₩15,750 | ₩18,352 | ₩14,028 | ₩14,161 | -10.08% | 4.6만 |
|---|
| 2026.09.11 | ₩17,058 | ₩17,445 | ₩14,241 | ₩14,335 | -15.96% | 1.9만 |
|---|
| 2026.09.10 | ₩21,502 | ₩21,502 | ₩16,017 | ₩16,564 | -22.97% | 1.8만 |
|---|
| 2026.09.09 | ₩20,581 | ₩22,156 | ₩20,141 | ₩20,621 | +0.19% | 2.1만 |
|---|
| 2026.09.08 | ₩25,026 | ₩27,776 | ₩21,369 | ₩21,449 | -14.29% | 5.2만 |
|---|
| 2026.09.04 | ₩30,512 | ₩41,523 | ₩24,359 | ₩25,039 | -17.94% | 9.4만 |
|---|
| 2026.09.03 | ₩28,883 | ₩31,366 | ₩28,883 | ₩30,966 | +7.21% | 6.6만 |
|---|
| 2026.09.02 | ₩30,045 | ₩30,045 | ₩28,056 | ₩28,963 | -3.60% | 2.4만 |
|---|
| 2026.09.01 | ₩28,029 | ₩31,366 | ₩27,762 | ₩29,457 | +5.10% | 22.4만 |
|---|
| 2026.08.31 | ₩28,176 | ₩29,577 | ₩27,348 | ₩28,683 | +1.80% | 2.7만 |
|---|
| 2026.08.28 | ₩28,576 | ₩30,271 | ₩27,856 | ₩28,496 | -0.28% | 6.1천 |
|---|
| 2026.08.27 | ₩30,699 | ₩31,940 | ₩28,710 | ₩29,471 | -4.00% | 9.8천 |
|---|
| 2026.08.26 | ₩30,712 | ₩33,368 | ₩29,217 | ₩31,112 | +1.30% | 2.3만 |
|---|
| 2026.08.25 | ₩27,695 | ₩35,770 | ₩25,827 | ₩33,101 | +19.52% | 9.2만 |
|---|
| 2026.08.24 | ₩22,664 | ₩36,758 | ₩22,664 | ₩29,631 | +30.74% | 11.5만 |
|---|
| 2026.08.21 | ₩20,822 | ₩27,041 | ₩19,140 | ₩24,692 | +18.59% | 4.8만 |
|---|
| 2026.08.20 | ₩15,269 | ₩20,688 | ₩15,269 | ₩20,021 | +31.12% | 1.8만 |
|---|
| 2026.08.19 | ₩19,033 | ₩19,033 | ₩15,082 | ₩16,684 | -12.34% | 1.4만 |
|---|
| 2026.08.18 | ₩23,344 | ₩26,521 | ₩18,352 | ₩18,352 | -21.38% | 3.1만 |
|---|
| 2026.08.17 | ₩45,380 | ₩46,235 | ₩19,353 | ₩23,024 | -49.26% | 16.6만 |
|---|
| 2026.08.14 | ₩45,380 | ₩49,772 | ₩45,380 | ₩48,450 | +6.76% | 4.6천 |
|---|
| 2026.08.13 | ₩49,785 | ₩49,785 | ₩47,249 | ₩49,118 | -1.34% | 4.1천 |
|---|
| 2026.08.12 | ₩49,118 | ₩49,652 | ₩48,384 | ₩49,051 | -0.14% | 1.4천 |
|---|
| 2026.08.11 | ₩49,785 | ₩49,785 | ₩49,385 | ₩49,385 | -0.80% | 2.9천 |
|---|
| 2026.08.10 | ₩49,385 | ₩50,719 | ₩48,984 | ₩49,518 | +0.27% | 7.5천 |
|---|
| 2026.08.07 | ₩50,719 | ₩51,120 | ₩48,717 | ₩49,852 | -1.71% | 1.9만 |
|---|
| 2026.08.06 | ₩45,247 | ₩48,851 | ₩45,247 | ₩48,317 | +6.78% | 3.5천 |
|---|
| 2026.08.05 | ₩48,570 | ₩48,570 | ₩48,570 | ₩48,570 | 0.00% | 3천 |
|---|
| 2026.08.04 | ₩47,916 | ₩50,719 | ₩47,916 | ₩49,571 | +3.45% | 5.7천 |
|---|
| 2026.08.03 | ₩48,984 | ₩48,984 | ₩45,380 | ₩47,916 | -2.18% | 1.6만 |
|---|
| 2026.07.31 | ₩47,943 | ₩48,651 | ₩45,234 | ₩46,315 | -3.40% | 1.2만 |
|---|
| 2026.07.30 | ₩40,175 | ₩48,584 | ₩40,175 | ₩46,982 | +16.94% | 1.6만 |
|---|
| 2026.07.29 | ₩44,046 | ₩47,650 | ₩43,045 | ₩43,378 | -1.52% | 3.6천 |
|---|
| 2026.07.28 | ₩45,380 | ₩46,715 | ₩42,711 | ₩42,711 | -5.88% | 3.4천 |
|---|
| 2026.07.27 | ₩45,914 | ₩48,050 | ₩42,711 | ₩46,221 | +0.67% | 1.5만 |
|---|
| 2026.07.24 | ₩47,116 | ₩47,169 | ₩45,327 | ₩45,367 | -3.71% | 4.1천 |
|---|
| 2026.07.23 | ₩45,394 | ₩45,407 | ₩45,380 | ₩45,407 | +0.03% | 1.7천 |
|---|
| 2026.07.22 | ₩46,982 | ₩48,050 | ₩44,473 | ₩46,715 | -0.57% | 9.1천 |
|---|
| 2026.07.21 | ₩42,497 | ₩44,513 | ₩41,750 | ₩44,286 | +4.21% | 1.9만 |
|---|
| 2026.07.20 | ₩44,313 | ₩44,313 | ₩43,819 | ₩44,046 | -0.60% | 3.6천 |
|---|
| 2026.07.17 | ₩48,304 | ₩48,304 | ₩45,661 | ₩46,075 | -4.61% | 2.5천 |
|---|
| 2026.07.16 | ₩46,555 | ₩48,050 | ₩46,555 | ₩48,050 | +3.21% | 2.7천 |
|---|
| 2026.07.15 | ₩50,719 | ₩50,719 | ₩47,369 | ₩47,383 | -6.58% | 5.1천 |
|---|
| 2026.07.14 | ₩47,703 | ₩48,677 | ₩45,754 | ₩48,050 | +0.73% | 1.3만 |
|---|
| 2026.07.13 | ₩48,971 | ₩49,852 | ₩46,715 | ₩47,316 | -3.38% | 1.4만 |
|---|
| 2026.07.10 | ₩52,121 | ₩52,121 | ₩47,890 | ₩49,371 | -5.28% | 1.5만 |
|---|
| 2026.07.09 | ₩49,985 | ₩51,160 | ₩47,356 | ₩51,160 | +2.35% | 3.6만 |
|---|
| 2026.07.08 | ₩49,385 | ₩50,199 | ₩45,514 | ₩47,503 | -3.81% | 1.4만 |
|---|
| 2026.07.07 | ₩51,440 | ₩51,440 | ₩47,930 | ₩48,050 | -6.59% | 6.5천 |
|---|
| 2026.07.06 | ₩56,726 | ₩56,726 | ₩52,855 | ₩52,855 | -6.82% | 3.9천 |
|---|
| 2026.07.02 | ₩57,420 | ₩59,902 | ₩55,765 | ₩56,258 | -2.02% | 2.4만 |
|---|
| 2026.07.01 | ₩59,315 | ₩59,315 | ₩58,060 | ₩58,060 | -2.12% | 1.5천 |
|---|
| 2026.06.30 | ₩54,070 | ₩61,370 | ₩54,070 | ₩60,730 | +12.32% | 1.3만 |
|---|
| 2026.06.29 | ₩63,973 | ₩65,935 | ₩53,402 | ₩57,393 | -10.29% | 6.1만 |
|---|
| 2026.06.26 | ₩64,067 | ₩66,936 | ₩62,011 | ₩62,011 | -3.21% | 2.2만 |
|---|
| 2026.06.25 | ₩62,091 | ₩70,046 | ₩62,091 | ₩64,467 | +3.83% | 9.4만 |
|---|
| 2026.06.24 | ₩61,410 | ₩63,453 | ₩60,756 | ₩62,478 | +1.74% | 7.9만 |
|---|
| 2026.06.23 | ₩60,730 | ₩60,730 | ₩60,062 | ₩60,062 | -1.10% | 600 |
|---|
| 2026.06.22 | ₩66,229 | ₩66,229 | ₩60,129 | ₩60,129 | -9.21% | 500 |
|---|
| 2026.06.18 | ₩61,397 | ₩69,005 | ₩56,058 | ₩65,815 | +7.20% | 1.2만 |
|---|
| 2026.06.17 | ₩67,604 | ₩70,059 | ₩67,577 | ₩67,577 | -0.04% | 3천 |
|---|
| 2026.06.16 | ₩75,478 | ₩80,083 | ₩66,736 | ₩67,871 | -10.08% | 8.2천 |
|---|
| 2026.06.15 | ₩74,210 | ₩74,744 | ₩67,270 | ₩71,808 | -3.24% | 1.2천 |
|---|
| 2026.06.12 | ₩74,744 | ₩76,346 | ₩71,808 | ₩72,342 | -3.21% | 490 |
|---|
| 2026.06.11 | ₩67,270 | ₩75,812 | ₩66,202 | ₩75,278 | +11.90% | 6.2천 |
|---|
| 2026.06.10 | ₩69,405 | ₩76,613 | ₩67,003 | ₩67,270 | -3.08% | 785 |
|---|
| 2026.06.09 | ₩65,401 | ₩66,469 | ₩63,533 | ₩63,800 | -2.45% | 430 |
|---|
| 2026.06.08 | ₩66,736 | ₩71,541 | ₩61,397 | ₩64,600 | -3.20% | 1.5천 |
|---|
| 2026.06.05 | ₩63,800 | ₩88,092 | ₩63,800 | ₩67,537 | +5.86% | 1.8만 |
|---|
| 2026.06.04 | ₩58,728 | ₩64,067 | ₩53,923 | ₩62,999 | +7.27% | 765 |
|---|
| 2026.06.03 | ₩64,067 | ₩64,600 | ₩56,592 | ₩59,262 | -7.50% | 1.6천 |
|---|
| 2026.06.02 | ₩57,393 | ₩64,067 | ₩57,393 | ₩64,067 | +11.63% | 550 |
|---|
| 2026.06.01 | ₩57,927 | ₩58,461 | ₩53,656 | ₩53,656 | -7.37% | 175 |
|---|
| 2026.05.29 | ₩61,130 | ₩61,397 | ₩56,592 | ₩60,863 | -0.44% | 280 |
|---|
| 2026.05.28 | ₩61,397 | ₩61,397 | ₩55,791 | ₩55,791 | -9.13% | 115 |
|---|
| 2026.05.27 | ₩57,660 | ₩57,660 | ₩56,325 | ₩56,325 | -2.31% | 140 |
|---|
| 2026.05.26 | ₩60,863 | ₩65,134 | ₩53,389 | ₩57,660 | -5.26% | 295 |
|---|
| 2026.05.22 | ₩56,325 | ₩58,728 | ₩56,325 | ₩57,927 | +2.84% | 195 |
|---|
| 2026.05.21 | ₩61,130 | ₩62,732 | ₩60,329 | ₩60,329 | -1.31% | 275 |
|---|
| 2026.05.20 | ₩59,529 | ₩63,266 | ₩57,393 | ₩58,728 | -1.35% | 360 |
|---|
| 2026.05.19 | ₩59,262 | ₩60,863 | ₩56,325 | ₩57,660 | -2.70% | 290 |
|---|
| 2026.05.18 | ₩60,863 | ₩69,405 | ₩59,795 | ₩60,863 | 0.00% | 1.6천 |
|---|
| 2026.05.15 | ₩44,847 | ₩66,736 | ₩44,847 | ₩61,664 | +37.50% | 5.1천 |
|---|
| 2026.05.14 | ₩44,580 | ₩50,185 | ₩44,046 | ₩47,783 | +7.19% | 1천 |
|---|
| 2026.05.13 | ₩42,444 | ₩45,380 | ₩42,444 | ₩44,580 | +5.03% | 190 |
|---|
| 2026.05.12 | ₩40,842 | ₩45,380 | ₩40,842 | ₩43,779 | +7.19% | 350 |
|---|
| 2026.05.11 | ₩42,177 | ₩44,046 | ₩40,842 | ₩40,842 | -3.16% | 495 |
|---|
| 2026.05.08 | ₩40,309 | ₩45,114 | ₩40,309 | ₩42,177 | +4.64% | 250 |
|---|
| 2026.05.07 | ₩42,177 | ₩45,380 | ₩40,309 | ₩40,309 | -4.43% | 915 |
|---|
| 2026.05.06 | ₩36,037 | ₩48,851 | ₩36,037 | ₩42,711 | +18.52% | 1.2천 |
|---|
| 2026.05.05 | ₩34,703 | ₩37,372 | ₩34,703 | ₩34,970 | +0.77% | 270 |
|---|
| 2026.05.04 | ₩36,571 | ₩36,571 | ₩33,368 | ₩36,571 | 0.00% | 370 |
|---|
| 2026.05.01 | ₩37,639 | ₩37,639 | ₩36,304 | ₩37,372 | -0.71% | 340 |
|---|
| 2026.04.30 | ₩32,834 | ₩36,304 | ₩32,567 | ₩36,304 | +10.57% | 275 |
|---|
| 2026.04.29 | ₩35,770 | ₩36,838 | ₩35,504 | ₩35,770 | 0.00% | 245 |
|---|
| 2026.04.28 | ₩32,567 | ₩36,571 | ₩30,966 | ₩36,571 | +12.30% | 355 |
|---|
| 2026.04.27 | ₩37,372 | ₩40,042 | ₩33,902 | ₩33,902 | -9.29% | 2천 |
|---|
| 2026.04.24 | ₩37,105 | ₩38,974 | ₩35,770 | ₩37,372 | +0.72% | 255 |
|---|
| 2026.04.23 | ₩37,906 | ₩38,974 | ₩34,703 | ₩36,838 | -2.82% | 195 |
|---|
| 2026.04.22 | ₩35,504 | ₩38,974 | ₩35,237 | ₩37,372 | +5.26% | 305 |
|---|
| 2026.04.21 | ₩38,707 | ₩38,974 | ₩37,372 | ₩37,906 | -2.07% | 330 |
|---|
| 2026.04.20 | ₩35,237 | ₩38,974 | ₩34,169 | ₩38,707 | +9.85% | 420 |
|---|
| 2026.04.17 | ₩38,974 | ₩38,974 | ₩34,169 | ₩35,770 | -8.22% | 800 |
|---|
| 2026.04.16 | ₩37,372 | ₩38,974 | ₩37,372 | ₩38,974 | +4.29% | 185 |
|---|
| 2026.04.15 | ₩34,970 | ₩39,775 | ₩34,703 | ₩38,173 | +9.16% | 490 |
|---|
| 2026.04.14 | ₩36,571 | ₩37,105 | ₩29,364 | ₩36,571 | 0.00% | 240 |
|---|
| 2026.04.13 | ₩32,834 | ₩37,105 | ₩29,364 | ₩35,504 | +8.13% | 535 |
|---|
| 2026.04.10 | ₩32,567 | ₩33,101 | ₩26,694 | ₩32,834 | +0.82% | 1.5천 |
|---|
| 2026.04.09 | ₩34,169 | ₩34,436 | ₩26,961 | ₩30,432 | -10.94% | 695 |
|---|
| 2026.04.08 | ₩41,376 | ₩41,376 | ₩32,834 | ₩34,436 | -16.77% | 1.9천 |
|---|
| 2026.04.07 | ₩39,775 | ₩42,444 | ₩37,639 | ₩37,639 | -5.37% | 520 |
|---|
| 2026.04.06 | ₩36,571 | ₩42,444 | ₩36,571 | ₩38,440 | +5.11% | 135 |
|---|
| 2026.04.02 | ₩37,372 | ₩41,643 | ₩37,372 | ₩39,241 | +5.00% | 100 |
|---|
| 2026.04.01 | ₩37,906 | ₩39,241 | ₩35,237 | ₩36,838 | -2.82% | 270 |
|---|
| 2026.03.31 | ₩37,639 | ₩38,173 | ₩35,237 | ₩35,237 | -6.38% | 195 |
|---|
| 2026.03.30 | ₩37,906 | ₩38,440 | ₩35,504 | ₩38,440 | +1.41% | 155 |
|---|
| 2026.03.27 | ₩38,173 | ₩38,173 | ₩36,304 | ₩37,906 | -0.70% | 335 |
|---|
| 2026.03.26 | ₩40,575 | ₩42,444 | ₩36,304 | ₩36,304 | -10.53% | 1천 |
|---|
| 2026.03.25 | ₩46,181 | ₩46,181 | ₩42,711 | ₩44,046 | -4.62% | 115 |
|---|
| 2026.03.24 | ₩42,444 | ₩48,050 | ₩42,444 | ₩48,050 | +13.21% | 505 |
|---|
| 2026.03.23 | ₩44,046 | ₩45,114 | ₩43,245 | ₩43,245 | -1.82% | 385 |
|---|
| 2026.03.20 | ₩48,050 | ₩48,050 | ₩44,580 | ₩45,114 | -6.11% | 135 |
|---|
| 2026.03.19 | ₩48,050 | ₩48,851 | ₩48,050 | ₩48,050 | 0.00% | 115 |
|---|
| 2026.03.18 | ₩49,385 | ₩49,385 | ₩48,050 | ₩48,317 | -2.16% | 245 |
|---|
| 2026.03.17 | ₩49,652 | ₩52,588 | ₩48,851 | ₩49,118 | -1.08% | 465 |
|---|
| 2026.03.16 | ₩53,122 | ₩53,122 | ₩48,584 | ₩49,652 | -6.53% | 395 |
|---|
| 2026.03.13 | ₩43,779 | ₩53,389 | ₩43,779 | ₩53,122 | +21.34% | 195 |
|---|
| 2026.03.12 | ₩53,389 | ₩53,389 | ₩43,245 | ₩52,588 | -1.50% | 515 |
|---|
| 2026.03.11 | ₩52,588 | ₩53,122 | ₩50,719 | ₩50,986 | -3.05% | 125 |
|---|
| 2026.03.10 | ₩53,656 | ₩53,656 | ₩49,919 | ₩49,919 | -6.97% | 400 |
|---|
| 2026.03.09 | ₩50,719 | ₩50,986 | ₩48,050 | ₩48,050 | -5.26% | 115 |
|---|
| 2026.03.06 | ₩50,185 | ₩50,719 | ₩50,185 | ₩50,719 | +1.06% | 275 |
|---|
| 2026.03.05 | ₩51,253 | ₩53,389 | ₩50,452 | ₩50,719 | -1.04% | 305 |
|---|
| 2026.03.04 | ₩50,185 | ₩51,520 | ₩50,185 | ₩51,253 | +2.13% | 390 |
|---|
| 2026.03.03 | ₩48,317 | ₩50,719 | ₩48,317 | ₩50,719 | +4.97% | 1.5천 |
|---|
| 2026.03.02 | ₩51,520 | ₩56,058 | ₩47,249 | ₩53,122 | +3.11% | 1.3천 |
|---|
| 2026.02.27 | ₩53,389 | ₩53,389 | ₩50,986 | ₩51,520 | -3.50% | 40 |
|---|
| 2026.02.26 | ₩50,452 | ₩53,656 | ₩50,452 | ₩53,656 | +6.35% | 70 |
|---|
| 2026.02.25 | ₩49,652 | ₩52,855 | ₩47,783 | ₩52,588 | +5.91% | 430 |
|---|
| 2026.02.24 | ₩47,516 | ₩48,050 | ₩47,516 | ₩48,050 | +1.12% | 30 |
|---|
| 2026.02.23 | ₩48,050 | ₩48,050 | ₩46,982 | ₩47,249 | -1.67% | 35 |
|---|
| 2026.02.20 | ₩48,851 | ₩48,851 | ₩47,516 | ₩47,516 | -2.73% | 85 |
|---|
| 2026.02.19 | ₩45,380 | ₩45,380 | ₩45,380 | ₩45,380 | 0.00% | 45 |
|---|
| 2026.02.18 | ₩45,647 | ₩45,647 | ₩45,647 | ₩45,647 | 0.00% | 20 |
|---|
| 2026.02.17 | ₩45,647 | ₩48,851 | ₩43,779 | ₩48,851 | +7.02% | 110 |
|---|
| 2026.02.13 | ₩44,313 | ₩46,448 | ₩43,245 | ₩46,181 | +4.22% | 370 |
|---|
| 2026.02.12 | ₩47,783 | ₩47,783 | ₩44,847 | ₩44,847 | -6.15% | 50 |
|---|
| 2026.02.11 | ₩47,249 | ₩48,317 | ₩43,245 | ₩47,783 | +1.13% | 220 |
|---|
| 2026.02.10 | ₩46,982 | ₩47,249 | ₩45,914 | ₩46,448 | -1.14% | 125 |
|---|
| 2026.02.09 | ₩45,914 | ₩49,118 | ₩45,914 | ₩46,181 | +0.58% | 250 |
|---|
| 2026.02.06 | ₩46,448 | ₩50,452 | ₩46,181 | ₩48,584 | +4.60% | 1.1천 |
|---|
| 2026.02.05 | ₩49,118 | ₩50,719 | ₩45,380 | ₩46,181 | -5.98% | 240 |
|---|
| 2026.02.04 | ₩50,719 | ₩50,986 | ₩48,584 | ₩50,719 | 0.00% | 565 |
|---|
| 2026.02.03 | ₩54,190 | ₩56,325 | ₩50,986 | ₩53,122 | -1.97% | 190 |
|---|
| 2026.02.02 | ₩53,656 | ₩54,724 | ₩52,321 | ₩54,190 | +1.00% | 340 |
|---|
| 2026.01.30 | ₩52,321 | ₩54,990 | ₩48,851 | ₩54,724 | +4.59% | 1천 |
|---|
| 2026.01.29 | ₩53,389 | ₩54,190 | ₩52,054 | ₩52,054 | -2.50% | 385 |
|---|
| 2026.01.28 | ₩56,325 | ₩58,728 | ₩52,855 | ₩55,791 | -0.95% | 315 |
|---|
| 2026.01.27 | ₩60,062 | ₩62,732 | ₩53,923 | ₩60,062 | 0.00% | 565 |
|---|
| 2026.01.26 | ₩61,664 | ₩63,800 | ₩54,457 | ₩61,397 | -0.43% | 290 |
|---|
| 2026.01.23 | ₩60,329 | ₩64,067 | ₩58,728 | ₩61,397 | +1.77% | 865 |
|---|
| 2026.01.22 | ₩52,054 | ₩57,393 | ₩51,253 | ₩57,393 | +10.26% | 1.3천 |
|---|
| 2026.01.21 | ₩47,783 | ₩58,194 | ₩46,715 | ₩54,724 | +14.53% | 1.1만 |
|---|
| 2026.01.20 | ₩54,457 | ₩60,329 | ₩47,516 | ₩54,190 | -0.49% | 2.9천 |
|---|
| 2026.01.16 | ₩69,672 | ₩75,011 | ₩67,270 | ₩67,270 | -3.45% | 2.9만 |
|---|
| 2026.01.15 | ₩74,477 | ₩83,020 | ₩71,541 | ₩71,541 | -3.94% | 1.8천 |
|---|
| 2026.01.14 | ₩76,613 | ₩76,613 | ₩71,007 | ₩72,876 | -4.88% | 235 |
|---|
| 2026.01.13 | ₩74,210 | ₩77,948 | ₩72,876 | ₩74,210 | 0.00% | 190 |
|---|
| 2026.01.12 | ₩74,477 | ₩77,948 | ₩70,740 | ₩75,278 | +1.08% | 4천 |
|---|
| 2026.01.09 | ₩84,087 | ₩84,087 | ₩76,346 | ₩76,346 | -9.21% | 390 |
|---|
| 2026.01.08 | ₩85,422 | ₩90,227 | ₩80,884 | ₩84,354 | -1.25% | 435 |
|---|
| 2026.01.07 | ₩81,418 | ₩90,761 | ₩77,948 | ₩87,291 | +7.21% | 1.5천 |
|---|
| 2026.01.06 | ₩73,143 | ₩86,223 | ₩73,143 | ₩80,350 | +9.85% | 1.6천 |
|---|
| 2026.01.05 | ₩74,477 | ₩75,278 | ₩72,075 | ₩72,609 | -2.51% | 350 |
|---|
| 2026.01.02 | ₩69,939 | ₩73,943 | ₩69,939 | ₩72,342 | +3.44% | 235 |
|---|
| 2025.12.31 | ₩70,740 | ₩72,342 | ₩70,740 | ₩71,541 | +1.13% | 85 |
|---|
| 2025.12.30 | ₩73,677 | ₩74,744 | ₩71,274 | ₩71,541 | -2.90% | 340 |
|---|
| 2025.12.29 | ₩73,943 | ₩79,549 | ₩72,075 | ₩73,943 | 0.00% | 870 |
|---|
| 2025.12.26 | ₩76,079 | ₩78,748 | ₩69,405 | ₩76,079 | 0.00% | 5.9천 |
|---|
| 2025.12.24 | ₩67,270 | ₩79,015 | ₩66,469 | ₩77,414 | +15.08% | 4.1천 |
|---|
| 2025.12.23 | ₩69,138 | ₩72,075 | ₩66,736 | ₩67,537 | -2.32% | 555 |
|---|
| 2025.12.22 | ₩66,202 | ₩73,943 | ₩66,202 | ₩69,939 | +5.65% | 695 |
|---|
| 2025.12.19 | ₩73,143 | ₩76,880 | ₩63,800 | ₩63,800 | -12.77% | 1.6천 |
|---|
| 2025.12.18 | ₩70,740 | ₩77,147 | ₩70,740 | ₩75,278 | +6.42% | 635 |
|---|
| 2025.12.17 | ₩76,880 | ₩76,880 | ₩64,334 | ₩67,003 | -12.85% | 415 |
|---|
| 2025.12.16 | ₩79,549 | ₩84,354 | ₩77,147 | ₩77,147 | -3.02% | 190 |
|---|
| 2025.12.15 | ₩83,820 | ₩83,820 | ₩75,278 | ₩79,549 | -5.10% | 145 |
|---|
| 2025.12.12 | ₩80,617 | ₩83,820 | ₩80,617 | ₩83,820 | +3.97% | 165 |
|---|
| 2025.12.11 | ₩80,083 | ₩80,350 | ₩80,083 | ₩80,350 | +0.33% | 60 |
|---|
| 2025.12.10 | ₩81,952 | ₩81,952 | ₩81,418 | ₩81,418 | -0.65% | 100 |
|---|
| 2025.12.09 | ₩77,414 | ₩80,083 | ₩77,414 | ₩80,083 | +3.45% | 325 |
|---|
| 2025.12.08 | ₩77,147 | ₩77,414 | ₩77,147 | ₩77,414 | +0.35% | 85 |
|---|
| 2025.12.05 | ₩75,545 | ₩75,545 | ₩73,677 | ₩74,210 | -1.77% | 85 |
|---|
| 2025.12.04 | ₩76,880 | ₩76,880 | ₩73,677 | ₩75,011 | -2.43% | 215 |
|---|
| 2025.12.03 | ₩73,410 | ₩73,410 | ₩71,274 | ₩72,342 | -1.45% | 305 |
|---|
| 2025.12.02 | ₩71,007 | ₩71,007 | ₩71,007 | ₩71,007 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩78,748 | ₩78,748 | ₩69,405 | ₩71,007 | -9.83% | 305 |
|---|
| 2025.11.28 | ₩80,617 | ₩80,617 | ₩78,748 | ₩78,748 | -2.32% | 90 |
|---|
| 2025.11.26 | ₩78,482 | ₩79,282 | ₩77,681 | ₩77,681 | -1.02% | 75 |
|---|
| 2025.11.25 | ₩73,677 | ₩78,748 | ₩73,677 | ₩76,880 | +4.35% | 1천 |
|---|
| 2025.11.24 | ₩83,020 | ₩83,020 | ₩71,541 | ₩71,541 | -13.83% | 195 |
|---|
| 2025.11.21 | ₩87,291 | ₩91,028 | ₩87,291 | ₩88,092 | +0.92% | 135 |
|---|
| 2025.11.20 | ₩101,439 | ₩101,439 | ₩89,426 | ₩98,235 | -3.16% | 540 |
|---|
| 2025.11.19 | ₩105,977 | ₩105,977 | ₩101,172 | ₩101,172 | -4.53% | 1.4천 |
|---|
| 2025.11.18 | ₩102,240 | ₩117,989 | ₩102,240 | ₩107,845 | +5.48% | 345 |
|---|
| 2025.11.17 | ₩108,646 | ₩114,519 | ₩102,240 | ₩102,773 | -5.41% | 95 |
|---|
| 2025.11.14 | ₩101,172 | ₩107,045 | ₩101,172 | ₩107,045 | +5.80% | 65 |
|---|
| 2025.11.13 | ₩106,778 | ₩106,778 | ₩106,778 | ₩106,778 | 0.00% | 15 |
|---|
| 2025.11.12 | ₩107,578 | ₩107,578 | ₩101,172 | ₩106,778 | -0.74% | 135 |
|---|
| 2025.11.11 | ₩107,845 | ₩107,845 | ₩107,845 | ₩107,845 | 0.00% | 20 |
|---|
| 2025.11.10 | ₩107,578 | ₩120,125 | ₩106,778 | ₩111,850 | +3.97% | 345 |
|---|
| 2025.11.07 | ₩106,778 | ₩106,778 | ₩100,104 | ₩103,574 | -3.00% | 375 |
|---|
| 2025.11.06 | ₩115,320 | ₩115,320 | ₩106,778 | ₩109,714 | -4.86% | 190 |
|---|
| 2025.11.05 | ₩114,786 | ₩114,786 | ₩114,519 | ₩114,519 | -0.23% | 60 |
|---|
| 2025.11.04 | ₩119,324 | ₩120,125 | ₩114,786 | ₩114,786 | -3.80% | 70 |
|---|
| 2025.11.03 | ₩119,858 | ₩119,858 | ₩119,591 | ₩119,591 | -0.22% | 70 |
|---|
| 2025.10.31 | ₩119,591 | ₩125,464 | ₩112,917 | ₩117,188 | -2.01% | 155 |
|---|
| 2025.10.30 | ₩126,265 | ₩126,265 | ₩112,650 | ₩112,650 | -10.78% | 485 |
|---|
| 2025.10.29 | ₩130,803 | ₩136,141 | ₩125,464 | ₩126,531 | -3.27% | 685 |
|---|
| 2025.10.28 | ₩137,476 | ₩144,150 | ₩137,476 | ₩138,811 | +0.97% | 270 |
|---|
| 2025.10.27 | ₩131,069 | ₩148,154 | ₩131,069 | ₩135,608 | +3.46% | 480 |
|---|
| 2025.10.24 | ₩129,468 | ₩137,476 | ₩127,866 | ₩128,667 | -0.62% | 240 |
|---|
| 2025.10.23 | ₩143,616 | ₩143,616 | ₩129,735 | ₩132,404 | -7.81% | 75 |
|---|
| 2025.10.22 | ₩124,663 | ₩131,336 | ₩123,328 | ₩129,468 | +3.85% | 300 |
|---|
| 2025.10.21 | ₩115,053 | ₩127,332 | ₩114,786 | ₩124,663 | +8.35% | 625 |
|---|
| 2025.10.20 | ₩111,049 | ₩114,786 | ₩107,845 | ₩109,447 | -1.44% | 485 |
|---|
| 2025.10.17 | ₩119,057 | ₩119,057 | ₩108,112 | ₩114,786 | -3.59% | 3.9천 |
|---|
| 2025.10.16 | ₩120,125 | ₩120,125 | ₩117,455 | ₩117,455 | -2.22% | 85 |
|---|
| 2025.10.15 | ₩126,798 | ₩126,798 | ₩115,587 | ₩121,993 | -3.79% | 175 |
|---|
| 2025.10.14 | ₩119,858 | ₩128,133 | ₩112,650 | ₩119,324 | -0.45% | 765 |
|---|
| 2025.10.13 | ₩135,875 | ₩135,875 | ₩117,455 | ₩117,722 | -13.36% | 700 |
|---|
| 2025.10.10 | ₩150,023 | ₩150,023 | ₩133,472 | ₩133,472 | -11.03% | 470 |
|---|