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 | ₩15,263 | ₩16,572 | ₩14,609 | ₩16,051 | +5.16% | 1만 |
| 2026.10.08 | ₩17,066 | ₩18,535 | ₩14,569 | ₩14,703 | -13.85% | 5.5만 |
| 2026.10.07 | ₩14,889 | ₩17,160 | ₩14,889 | ₩17,160 | +15.25% | 2.3만 |
| 2026.10.06 | ₩13,754 | ₩15,036 | ₩13,741 | ₩14,930 | +8.54% | 3.3만 |
| 2026.10.05 | ₩13,648 | ₩13,781 | ₩13,648 | ₩13,781 | +0.98% | 2.6천 |
| 2026.10.02 | ₩14,582 | ₩15,023 | ₩13,621 | ₩13,648 | -6.41% | 9.4천 |
| 2026.10.01 | ₩13,100 | ₩15,063 | ₩13,100 | ₩14,849 | +13.35% | 1.2만 |
| 2026.09.30 | ₩14,462 | ₩14,703 | ₩13,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,501 |
| -6.65% |
| 1.4만 |
| 2026.09.29 | ₩12,646 | ₩14,529 | ₩12,646 | ₩14,462 | +14.36% | 2.5만 |
|---|
| 2026.09.28 | ₩16,292 | ₩18,001 | ₩11,751 | ₩11,765 | -27.79% | 10.8만 |
|---|
| 2026.09.25 | ₩12,526 | ₩16,492 | ₩12,486 | ₩16,051 | +28.14% | 7.9만 |
|---|
| 2026.09.24 | ₩15,290 | ₩16,679 | ₩11,484 | ₩12,152 | -20.52% | 9.4만 |
|---|
| 2026.09.23 | ₩11,685 | ₩13,634 | ₩11,351 | ₩13,581 | +16.23% | 1.9만 |
|---|
| 2026.09.22 | ₩15,063 | ₩15,704 | ₩10,910 | ₩11,417 | -24.20% | 9.2만 |
|---|
| 2026.09.21 | ₩15,263 | ₩15,384 | ₩13,861 | ₩14,649 | -4.02% | 7.7만 |
|---|
| 2026.09.18 | ₩14,409 | ₩15,023 | ₩13,794 | ₩14,970 | +3.89% | 1.3만 |
|---|
| 2026.09.17 | ₩14,529 | ₩18,201 | ₩14,155 | ₩14,409 | -0.83% | 5.1만 |
|---|
| 2026.09.16 | ₩13,340 | ₩14,355 | ₩12,820 | ₩14,355 | +7.61% | 1.9만 |
|---|
| 2026.09.15 | ₩14,689 | ₩16,011 | ₩12,686 | ₩12,780 | -13.00% | 5.1만 |
|---|
| 2026.09.14 | ₩15,757 | ₩18,361 | ₩14,035 | ₩14,168 | -10.08% | 4.6만 |
|---|
| 2026.09.11 | ₩17,066 | ₩17,453 | ₩14,249 | ₩14,342 | -15.96% | 1.9만 |
|---|
| 2026.09.10 | ₩21,513 | ₩21,513 | ₩16,025 | ₩16,572 | -22.97% | 1.8만 |
|---|
| 2026.09.09 | ₩20,592 | ₩22,167 | ₩20,151 | ₩20,632 | +0.19% | 2.1만 |
|---|
| 2026.09.08 | ₩25,038 | ₩27,789 | ₩21,379 | ₩21,460 | -14.29% | 5.2만 |
|---|
| 2026.09.04 | ₩30,527 | ₩41,544 | ₩24,371 | ₩25,052 | -17.94% | 9.4만 |
|---|
| 2026.09.03 | ₩28,898 | ₩31,381 | ₩28,898 | ₩30,981 | +7.21% | 6.6만 |
|---|
| 2026.09.02 | ₩30,059 | ₩30,059 | ₩28,070 | ₩28,978 | -3.60% | 2.4만 |
|---|
| 2026.09.01 | ₩28,043 | ₩31,381 | ₩27,776 | ₩29,472 | +5.10% | 22.4만 |
|---|
| 2026.08.31 | ₩28,190 | ₩29,592 | ₩27,362 | ₩28,697 | +1.80% | 2.7만 |
|---|
| 2026.08.28 | ₩28,590 | ₩30,286 | ₩27,869 | ₩28,510 | -0.28% | 6.1천 |
|---|
| 2026.08.27 | ₩30,714 | ₩31,956 | ₩28,724 | ₩29,485 | -4.00% | 9.8천 |
|---|
| 2026.08.26 | ₩30,727 | ₩33,385 | ₩29,231 | ₩31,128 | +1.30% | 2.3만 |
|---|
| 2026.08.25 | ₩27,709 | ₩35,788 | ₩25,840 | ₩33,117 | +19.52% | 9.2만 |
|---|
| 2026.08.24 | ₩22,675 | ₩36,776 | ₩22,675 | ₩29,645 | +30.74% | 11.5만 |
|---|
| 2026.08.21 | ₩20,832 | ₩27,055 | ₩19,149 | ₩24,705 | +18.59% | 4.8만 |
|---|
| 2026.08.20 | ₩15,277 | ₩20,698 | ₩15,277 | ₩20,031 | +31.12% | 1.8만 |
|---|
| 2026.08.19 | ₩19,043 | ₩19,043 | ₩15,090 | ₩16,692 | -12.34% | 1.4만 |
|---|
| 2026.08.18 | ₩23,356 | ₩26,534 | ₩18,361 | ₩18,361 | -21.38% | 3.1만 |
|---|
| 2026.08.17 | ₩45,403 | ₩46,258 | ₩19,363 | ₩23,035 | -49.26% | 16.6만 |
|---|
| 2026.08.14 | ₩45,403 | ₩49,796 | ₩45,403 | ₩48,474 | +6.76% | 4.6천 |
|---|
| 2026.08.13 | ₩49,810 | ₩49,810 | ₩47,272 | ₩49,142 | -1.34% | 4.1천 |
|---|
| 2026.08.12 | ₩49,142 | ₩49,676 | ₩48,408 | ₩49,075 | -0.14% | 1.4천 |
|---|
| 2026.08.11 | ₩49,810 | ₩49,810 | ₩49,409 | ₩49,409 | -0.80% | 2.9천 |
|---|
| 2026.08.10 | ₩49,409 | ₩50,744 | ₩49,008 | ₩49,543 | +0.27% | 7.5천 |
|---|
| 2026.08.07 | ₩50,744 | ₩51,145 | ₩48,741 | ₩49,876 | -1.71% | 1.9만 |
|---|
| 2026.08.06 | ₩45,269 | ₩48,875 | ₩45,269 | ₩48,341 | +6.78% | 3.5천 |
|---|
| 2026.08.05 | ₩48,594 | ₩48,594 | ₩48,594 | ₩48,594 | 0.00% | 3천 |
|---|
| 2026.08.04 | ₩47,940 | ₩50,744 | ₩47,940 | ₩49,596 | +3.45% | 5.7천 |
|---|
| 2026.08.03 | ₩49,008 | ₩49,008 | ₩45,403 | ₩47,940 | -2.18% | 1.6만 |
|---|
| 2026.07.31 | ₩47,967 | ₩48,675 | ₩45,256 | ₩46,338 | -3.40% | 1.2만 |
|---|
| 2026.07.30 | ₩40,195 | ₩48,608 | ₩40,195 | ₩47,005 | +16.94% | 1.6만 |
|---|
| 2026.07.29 | ₩44,068 | ₩47,673 | ₩43,066 | ₩43,400 | -1.52% | 3.6천 |
|---|
| 2026.07.28 | ₩45,403 | ₩46,738 | ₩42,732 | ₩42,732 | -5.88% | 3.4천 |
|---|
| 2026.07.27 | ₩45,937 | ₩48,074 | ₩42,732 | ₩46,244 | +0.67% | 1.5만 |
|---|
| 2026.07.24 | ₩47,139 | ₩47,192 | ₩45,350 | ₩45,390 | -3.71% | 4.1천 |
|---|
| 2026.07.23 | ₩45,416 | ₩45,430 | ₩45,403 | ₩45,430 | +0.03% | 1.7천 |
|---|
| 2026.07.22 | ₩47,005 | ₩48,074 | ₩44,495 | ₩46,738 | -0.57% | 9.1천 |
|---|
| 2026.07.21 | ₩42,518 | ₩44,535 | ₩41,771 | ₩44,308 | +4.21% | 1.9만 |
|---|
| 2026.07.20 | ₩44,335 | ₩44,335 | ₩43,841 | ₩44,068 | -0.60% | 3.6천 |
|---|
| 2026.07.17 | ₩48,327 | ₩48,327 | ₩45,683 | ₩46,097 | -4.61% | 2.5천 |
|---|
| 2026.07.16 | ₩46,578 | ₩48,074 | ₩46,578 | ₩48,074 | +3.21% | 2.7천 |
|---|
| 2026.07.15 | ₩50,744 | ₩50,744 | ₩47,393 | ₩47,406 | -6.58% | 5.1천 |
|---|
| 2026.07.14 | ₩47,726 | ₩48,701 | ₩45,777 | ₩48,074 | +0.73% | 1.3만 |
|---|
| 2026.07.13 | ₩48,995 | ₩49,876 | ₩46,738 | ₩47,339 | -3.38% | 1.4만 |
|---|
| 2026.07.10 | ₩52,147 | ₩52,147 | ₩47,913 | ₩49,396 | -5.28% | 1.5만 |
|---|
| 2026.07.09 | ₩50,010 | ₩51,185 | ₩47,379 | ₩51,185 | +2.35% | 3.6만 |
|---|
| 2026.07.08 | ₩49,409 | ₩50,224 | ₩45,536 | ₩47,526 | -3.81% | 1.4만 |
|---|
| 2026.07.07 | ₩51,466 | ₩51,466 | ₩47,953 | ₩48,074 | -6.59% | 6.5천 |
|---|
| 2026.07.06 | ₩56,754 | ₩56,754 | ₩52,881 | ₩52,881 | -6.82% | 3.9천 |
|---|
| 2026.07.02 | ₩57,448 | ₩59,932 | ₩55,792 | ₩56,286 | -2.02% | 2.4만 |
|---|
| 2026.07.01 | ₩59,344 | ₩59,344 | ₩58,089 | ₩58,089 | -2.12% | 1.5천 |
|---|
| 2026.06.30 | ₩54,096 | ₩61,401 | ₩54,096 | ₩60,760 | +12.32% | 1.3만 |
|---|
| 2026.06.29 | ₩64,005 | ₩65,968 | ₩53,429 | ₩57,421 | -10.29% | 6.1만 |
|---|
| 2026.06.26 | ₩64,098 | ₩66,969 | ₩62,042 | ₩62,042 | -3.21% | 2.2만 |
|---|
| 2026.06.25 | ₩62,122 | ₩70,081 | ₩62,122 | ₩64,499 | +3.83% | 9.4만 |
|---|
| 2026.06.24 | ₩61,441 | ₩63,484 | ₩60,786 | ₩62,509 | +1.74% | 7.9만 |
|---|
| 2026.06.23 | ₩60,760 | ₩60,760 | ₩60,092 | ₩60,092 | -1.10% | 600 |
|---|
| 2026.06.22 | ₩66,262 | ₩66,262 | ₩60,159 | ₩60,159 | -9.21% | 500 |
|---|
| 2026.06.18 | ₩61,427 | ₩69,039 | ₩56,086 | ₩65,848 | +7.20% | 1.2만 |
|---|
| 2026.06.17 | ₩67,637 | ₩70,094 | ₩67,610 | ₩67,610 | -0.04% | 3천 |
|---|
| 2026.06.16 | ₩75,516 | ₩80,123 | ₩66,769 | ₩67,904 | -10.08% | 8.2천 |
|---|
| 2026.06.15 | ₩74,247 | ₩74,781 | ₩67,303 | ₩71,843 | -3.24% | 1.2천 |
|---|
| 2026.06.12 | ₩74,781 | ₩76,384 | ₩71,843 | ₩72,378 | -3.21% | 490 |
|---|
| 2026.06.11 | ₩67,303 | ₩75,850 | ₩66,235 | ₩75,315 | +11.90% | 6.2천 |
|---|
| 2026.06.10 | ₩69,440 | ₩76,651 | ₩67,036 | ₩67,303 | -3.08% | 785 |
|---|
| 2026.06.09 | ₩65,434 | ₩66,502 | ₩63,564 | ₩63,831 | -2.45% | 430 |
|---|
| 2026.06.08 | ₩66,769 | ₩71,576 | ₩61,427 | ₩64,632 | -3.20% | 1.5천 |
|---|
| 2026.06.05 | ₩63,831 | ₩88,135 | ₩63,831 | ₩67,570 | +5.86% | 1.8만 |
|---|
| 2026.06.04 | ₩58,757 | ₩64,098 | ₩53,949 | ₩63,030 | +7.27% | 765 |
|---|
| 2026.06.03 | ₩64,098 | ₩64,632 | ₩56,620 | ₩59,291 | -7.50% | 1.6천 |
|---|
| 2026.06.02 | ₩57,421 | ₩64,098 | ₩57,421 | ₩64,098 | +11.63% | 550 |
|---|
| 2026.06.01 | ₩57,955 | ₩58,490 | ₩53,682 | ₩53,682 | -7.37% | 175 |
|---|
| 2026.05.29 | ₩61,160 | ₩61,427 | ₩56,620 | ₩60,893 | -0.44% | 280 |
|---|
| 2026.05.28 | ₩61,427 | ₩61,427 | ₩55,819 | ₩55,819 | -9.13% | 115 |
|---|
| 2026.05.27 | ₩57,688 | ₩57,688 | ₩56,353 | ₩56,353 | -2.31% | 140 |
|---|
| 2026.05.26 | ₩60,893 | ₩65,167 | ₩53,415 | ₩57,688 | -5.26% | 295 |
|---|
| 2026.05.22 | ₩56,353 | ₩58,757 | ₩56,353 | ₩57,955 | +2.84% | 195 |
|---|
| 2026.05.21 | ₩61,160 | ₩62,763 | ₩60,359 | ₩60,359 | -1.31% | 275 |
|---|
| 2026.05.20 | ₩59,558 | ₩63,297 | ₩57,421 | ₩58,757 | -1.35% | 360 |
|---|
| 2026.05.19 | ₩59,291 | ₩60,893 | ₩56,353 | ₩57,688 | -2.70% | 290 |
|---|
| 2026.05.18 | ₩60,893 | ₩69,440 | ₩59,825 | ₩60,893 | 0.00% | 1.6천 |
|---|
| 2026.05.15 | ₩44,869 | ₩66,769 | ₩44,869 | ₩61,695 | +37.50% | 5.1천 |
|---|
| 2026.05.14 | ₩44,602 | ₩50,210 | ₩44,068 | ₩47,807 | +7.19% | 1천 |
|---|
| 2026.05.13 | ₩42,465 | ₩45,403 | ₩42,465 | ₩44,602 | +5.03% | 190 |
|---|
| 2026.05.12 | ₩40,863 | ₩45,403 | ₩40,863 | ₩43,800 | +7.19% | 350 |
|---|
| 2026.05.11 | ₩42,198 | ₩44,068 | ₩40,863 | ₩40,863 | -3.16% | 495 |
|---|
| 2026.05.08 | ₩40,328 | ₩45,136 | ₩40,328 | ₩42,198 | +4.64% | 250 |
|---|
| 2026.05.07 | ₩42,198 | ₩45,403 | ₩40,328 | ₩40,328 | -4.43% | 915 |
|---|
| 2026.05.06 | ₩36,055 | ₩48,875 | ₩36,055 | ₩42,732 | +18.52% | 1.2천 |
|---|
| 2026.05.05 | ₩34,720 | ₩37,391 | ₩34,720 | ₩34,987 | +0.77% | 270 |
|---|
| 2026.05.04 | ₩36,589 | ₩36,589 | ₩33,385 | ₩36,589 | 0.00% | 370 |
|---|
| 2026.05.01 | ₩37,658 | ₩37,658 | ₩36,322 | ₩37,391 | -0.71% | 340 |
|---|
| 2026.04.30 | ₩32,850 | ₩36,322 | ₩32,583 | ₩36,322 | +10.57% | 275 |
|---|
| 2026.04.29 | ₩35,788 | ₩36,856 | ₩35,521 | ₩35,788 | 0.00% | 245 |
|---|
| 2026.04.28 | ₩32,583 | ₩36,589 | ₩30,981 | ₩36,589 | +12.30% | 355 |
|---|
| 2026.04.27 | ₩37,391 | ₩40,061 | ₩33,919 | ₩33,919 | -9.29% | 2천 |
|---|
| 2026.04.24 | ₩37,124 | ₩38,993 | ₩35,788 | ₩37,391 | +0.72% | 255 |
|---|
| 2026.04.23 | ₩37,925 | ₩38,993 | ₩34,720 | ₩36,856 | -2.82% | 195 |
|---|
| 2026.04.22 | ₩35,521 | ₩38,993 | ₩35,254 | ₩37,391 | +5.26% | 305 |
|---|
| 2026.04.21 | ₩38,726 | ₩38,993 | ₩37,391 | ₩37,925 | -2.07% | 330 |
|---|
| 2026.04.20 | ₩35,254 | ₩38,993 | ₩34,186 | ₩38,726 | +9.85% | 420 |
|---|
| 2026.04.17 | ₩38,993 | ₩38,993 | ₩34,186 | ₩35,788 | -8.22% | 800 |
|---|
| 2026.04.16 | ₩37,391 | ₩38,993 | ₩37,391 | ₩38,993 | +4.29% | 185 |
|---|
| 2026.04.15 | ₩34,987 | ₩39,794 | ₩34,720 | ₩38,192 | +9.16% | 490 |
|---|
| 2026.04.14 | ₩36,589 | ₩37,124 | ₩29,378 | ₩36,589 | 0.00% | 240 |
|---|
| 2026.04.13 | ₩32,850 | ₩37,124 | ₩29,378 | ₩35,521 | +8.13% | 535 |
|---|
| 2026.04.10 | ₩32,583 | ₩33,117 | ₩26,708 | ₩32,850 | +0.82% | 1.5천 |
|---|
| 2026.04.09 | ₩34,186 | ₩34,453 | ₩26,975 | ₩30,447 | -10.94% | 695 |
|---|
| 2026.04.08 | ₩41,397 | ₩41,397 | ₩32,850 | ₩34,453 | -16.77% | 1.9천 |
|---|
| 2026.04.07 | ₩39,794 | ₩42,465 | ₩37,658 | ₩37,658 | -5.37% | 520 |
|---|
| 2026.04.06 | ₩36,589 | ₩42,465 | ₩36,589 | ₩38,459 | +5.11% | 135 |
|---|
| 2026.04.02 | ₩37,391 | ₩41,664 | ₩37,391 | ₩39,260 | +5.00% | 100 |
|---|
| 2026.04.01 | ₩37,925 | ₩39,260 | ₩35,254 | ₩36,856 | -2.82% | 270 |
|---|
| 2026.03.31 | ₩37,658 | ₩38,192 | ₩35,254 | ₩35,254 | -6.38% | 195 |
|---|
| 2026.03.30 | ₩37,925 | ₩38,459 | ₩35,521 | ₩38,459 | +1.41% | 155 |
|---|
| 2026.03.27 | ₩38,192 | ₩38,192 | ₩36,322 | ₩37,925 | -0.70% | 335 |
|---|
| 2026.03.26 | ₩40,596 | ₩42,465 | ₩36,322 | ₩36,322 | -10.53% | 1천 |
|---|
| 2026.03.25 | ₩46,204 | ₩46,204 | ₩42,732 | ₩44,068 | -4.62% | 115 |
|---|
| 2026.03.24 | ₩42,465 | ₩48,074 | ₩42,465 | ₩48,074 | +13.21% | 505 |
|---|
| 2026.03.23 | ₩44,068 | ₩45,136 | ₩43,266 | ₩43,266 | -1.82% | 385 |
|---|
| 2026.03.20 | ₩48,074 | ₩48,074 | ₩44,602 | ₩45,136 | -6.11% | 135 |
|---|
| 2026.03.19 | ₩48,074 | ₩48,875 | ₩48,074 | ₩48,074 | 0.00% | 115 |
|---|
| 2026.03.18 | ₩49,409 | ₩49,409 | ₩48,074 | ₩48,341 | -2.16% | 245 |
|---|
| 2026.03.17 | ₩49,676 | ₩52,614 | ₩48,875 | ₩49,142 | -1.08% | 465 |
|---|
| 2026.03.16 | ₩53,148 | ₩53,148 | ₩48,608 | ₩49,676 | -6.53% | 395 |
|---|
| 2026.03.13 | ₩43,800 | ₩53,415 | ₩43,800 | ₩53,148 | +21.34% | 195 |
|---|
| 2026.03.12 | ₩53,415 | ₩53,415 | ₩43,266 | ₩52,614 | -1.50% | 515 |
|---|
| 2026.03.11 | ₩52,614 | ₩53,148 | ₩50,744 | ₩51,012 | -3.05% | 125 |
|---|
| 2026.03.10 | ₩53,682 | ₩53,682 | ₩49,943 | ₩49,943 | -6.97% | 400 |
|---|
| 2026.03.09 | ₩50,744 | ₩51,012 | ₩48,074 | ₩48,074 | -5.26% | 115 |
|---|
| 2026.03.06 | ₩50,210 | ₩50,744 | ₩50,210 | ₩50,744 | +1.06% | 275 |
|---|
| 2026.03.05 | ₩51,279 | ₩53,415 | ₩50,477 | ₩50,744 | -1.04% | 305 |
|---|
| 2026.03.04 | ₩50,210 | ₩51,546 | ₩50,210 | ₩51,279 | +2.13% | 390 |
|---|
| 2026.03.03 | ₩48,341 | ₩50,744 | ₩48,341 | ₩50,744 | +4.97% | 1.5천 |
|---|
| 2026.03.02 | ₩51,546 | ₩56,086 | ₩47,272 | ₩53,148 | +3.11% | 1.3천 |
|---|
| 2026.02.27 | ₩53,415 | ₩53,415 | ₩51,012 | ₩51,546 | -3.50% | 40 |
|---|
| 2026.02.26 | ₩50,477 | ₩53,682 | ₩50,477 | ₩53,682 | +6.35% | 70 |
|---|
| 2026.02.25 | ₩49,676 | ₩52,881 | ₩47,807 | ₩52,614 | +5.91% | 430 |
|---|
| 2026.02.24 | ₩47,540 | ₩48,074 | ₩47,540 | ₩48,074 | +1.12% | 30 |
|---|
| 2026.02.23 | ₩48,074 | ₩48,074 | ₩47,005 | ₩47,272 | -1.67% | 35 |
|---|
| 2026.02.20 | ₩48,875 | ₩48,875 | ₩47,540 | ₩47,540 | -2.73% | 85 |
|---|
| 2026.02.19 | ₩45,403 | ₩45,403 | ₩45,403 | ₩45,403 | 0.00% | 45 |
|---|
| 2026.02.18 | ₩45,670 | ₩45,670 | ₩45,670 | ₩45,670 | 0.00% | 20 |
|---|
| 2026.02.17 | ₩45,670 | ₩48,875 | ₩43,800 | ₩48,875 | +7.02% | 110 |
|---|
| 2026.02.13 | ₩44,335 | ₩46,471 | ₩43,266 | ₩46,204 | +4.22% | 370 |
|---|
| 2026.02.12 | ₩47,807 | ₩47,807 | ₩44,869 | ₩44,869 | -6.15% | 50 |
|---|
| 2026.02.11 | ₩47,272 | ₩48,341 | ₩43,266 | ₩47,807 | +1.13% | 220 |
|---|
| 2026.02.10 | ₩47,005 | ₩47,272 | ₩45,937 | ₩46,471 | -1.14% | 125 |
|---|
| 2026.02.09 | ₩45,937 | ₩49,142 | ₩45,937 | ₩46,204 | +0.58% | 250 |
|---|
| 2026.02.06 | ₩46,471 | ₩50,477 | ₩46,204 | ₩48,608 | +4.60% | 1.1천 |
|---|
| 2026.02.05 | ₩49,142 | ₩50,744 | ₩45,403 | ₩46,204 | -5.98% | 240 |
|---|
| 2026.02.04 | ₩50,744 | ₩51,012 | ₩48,608 | ₩50,744 | 0.00% | 565 |
|---|
| 2026.02.03 | ₩54,216 | ₩56,353 | ₩51,012 | ₩53,148 | -1.97% | 190 |
|---|
| 2026.02.02 | ₩53,682 | ₩54,751 | ₩52,347 | ₩54,216 | +1.00% | 340 |
|---|
| 2026.01.30 | ₩52,347 | ₩55,018 | ₩48,875 | ₩54,751 | +4.59% | 1천 |
|---|
| 2026.01.29 | ₩53,415 | ₩54,216 | ₩52,080 | ₩52,080 | -2.50% | 385 |
|---|
| 2026.01.28 | ₩56,353 | ₩58,757 | ₩52,881 | ₩55,819 | -0.95% | 315 |
|---|
| 2026.01.27 | ₩60,092 | ₩62,763 | ₩53,949 | ₩60,092 | 0.00% | 565 |
|---|
| 2026.01.26 | ₩61,695 | ₩63,831 | ₩54,484 | ₩61,427 | -0.43% | 290 |
|---|
| 2026.01.23 | ₩60,359 | ₩64,098 | ₩58,757 | ₩61,427 | +1.77% | 865 |
|---|
| 2026.01.22 | ₩52,080 | ₩57,421 | ₩51,279 | ₩57,421 | +10.26% | 1.3천 |
|---|
| 2026.01.21 | ₩47,807 | ₩58,223 | ₩46,738 | ₩54,751 | +14.53% | 1.1만 |
|---|
| 2026.01.20 | ₩54,484 | ₩60,359 | ₩47,540 | ₩54,216 | -0.49% | 2.9천 |
|---|
| 2026.01.16 | ₩69,707 | ₩75,048 | ₩67,303 | ₩67,303 | -3.45% | 2.9만 |
|---|
| 2026.01.15 | ₩74,514 | ₩83,061 | ₩71,576 | ₩71,576 | -3.94% | 1.8천 |
|---|
| 2026.01.14 | ₩76,651 | ₩76,651 | ₩71,042 | ₩72,912 | -4.88% | 235 |
|---|
| 2026.01.13 | ₩74,247 | ₩77,986 | ₩72,912 | ₩74,247 | 0.00% | 190 |
|---|
| 2026.01.12 | ₩74,514 | ₩77,986 | ₩70,775 | ₩75,315 | +1.08% | 4천 |
|---|
| 2026.01.09 | ₩84,129 | ₩84,129 | ₩76,384 | ₩76,384 | -9.21% | 390 |
|---|
| 2026.01.08 | ₩85,464 | ₩90,272 | ₩80,924 | ₩84,396 | -1.25% | 435 |
|---|
| 2026.01.07 | ₩81,458 | ₩90,806 | ₩77,986 | ₩87,334 | +7.21% | 1.5천 |
|---|
| 2026.01.06 | ₩73,179 | ₩86,266 | ₩73,179 | ₩80,390 | +9.85% | 1.6천 |
|---|
| 2026.01.05 | ₩74,514 | ₩75,315 | ₩72,111 | ₩72,645 | -2.51% | 350 |
|---|
| 2026.01.02 | ₩69,974 | ₩73,980 | ₩69,974 | ₩72,378 | +3.44% | 235 |
|---|
| 2025.12.31 | ₩70,775 | ₩72,378 | ₩70,775 | ₩71,576 | +1.13% | 85 |
|---|
| 2025.12.30 | ₩73,713 | ₩74,781 | ₩71,309 | ₩71,576 | -2.90% | 340 |
|---|
| 2025.12.29 | ₩73,980 | ₩79,589 | ₩72,111 | ₩73,980 | 0.00% | 870 |
|---|
| 2025.12.26 | ₩76,117 | ₩78,787 | ₩69,440 | ₩76,117 | 0.00% | 5.9천 |
|---|
| 2025.12.24 | ₩67,303 | ₩79,054 | ₩66,502 | ₩77,452 | +15.08% | 4.1천 |
|---|
| 2025.12.23 | ₩69,173 | ₩72,111 | ₩66,769 | ₩67,570 | -2.32% | 555 |
|---|
| 2025.12.22 | ₩66,235 | ₩73,980 | ₩66,235 | ₩69,974 | +5.65% | 695 |
|---|
| 2025.12.19 | ₩73,179 | ₩76,918 | ₩63,831 | ₩63,831 | -12.77% | 1.6천 |
|---|
| 2025.12.18 | ₩70,775 | ₩77,185 | ₩70,775 | ₩75,315 | +6.42% | 635 |
|---|
| 2025.12.17 | ₩76,918 | ₩76,918 | ₩64,365 | ₩67,036 | -12.85% | 415 |
|---|
| 2025.12.16 | ₩79,589 | ₩84,396 | ₩77,185 | ₩77,185 | -3.02% | 190 |
|---|
| 2025.12.15 | ₩83,862 | ₩83,862 | ₩75,315 | ₩79,589 | -5.10% | 145 |
|---|
| 2025.12.12 | ₩80,657 | ₩83,862 | ₩80,657 | ₩83,862 | +3.97% | 165 |
|---|
| 2025.12.11 | ₩80,123 | ₩80,390 | ₩80,123 | ₩80,390 | +0.33% | 60 |
|---|
| 2025.12.10 | ₩81,992 | ₩81,992 | ₩81,458 | ₩81,458 | -0.65% | 100 |
|---|
| 2025.12.09 | ₩77,452 | ₩80,123 | ₩77,452 | ₩80,123 | +3.45% | 325 |
|---|
| 2025.12.08 | ₩77,185 | ₩77,452 | ₩77,185 | ₩77,452 | +0.35% | 85 |
|---|
| 2025.12.05 | ₩75,583 | ₩75,583 | ₩73,713 | ₩74,247 | -1.77% | 85 |
|---|
| 2025.12.04 | ₩76,918 | ₩76,918 | ₩73,713 | ₩75,048 | -2.43% | 215 |
|---|
| 2025.12.03 | ₩73,446 | ₩73,446 | ₩71,309 | ₩72,378 | -1.45% | 305 |
|---|
| 2025.12.02 | ₩71,042 | ₩71,042 | ₩71,042 | ₩71,042 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩78,787 | ₩78,787 | ₩69,440 | ₩71,042 | -9.83% | 305 |
|---|
| 2025.11.28 | ₩80,657 | ₩80,657 | ₩78,787 | ₩78,787 | -2.32% | 90 |
|---|
| 2025.11.26 | ₩78,520 | ₩79,322 | ₩77,719 | ₩77,719 | -1.02% | 75 |
|---|
| 2025.11.25 | ₩73,713 | ₩78,787 | ₩73,713 | ₩76,918 | +4.35% | 1천 |
|---|
| 2025.11.24 | ₩83,061 | ₩83,061 | ₩71,576 | ₩71,576 | -13.83% | 195 |
|---|
| 2025.11.21 | ₩87,334 | ₩91,073 | ₩87,334 | ₩88,135 | +0.92% | 135 |
|---|
| 2025.11.20 | ₩101,489 | ₩101,489 | ₩89,470 | ₩98,284 | -3.16% | 540 |
|---|
| 2025.11.19 | ₩106,029 | ₩106,029 | ₩101,222 | ₩101,222 | -4.53% | 1.4천 |
|---|
| 2025.11.18 | ₩102,290 | ₩118,048 | ₩102,290 | ₩107,899 | +5.48% | 345 |
|---|
| 2025.11.17 | ₩108,700 | ₩114,576 | ₩102,290 | ₩102,824 | -5.41% | 95 |
|---|
| 2025.11.14 | ₩101,222 | ₩107,097 | ₩101,222 | ₩107,097 | +5.80% | 65 |
|---|
| 2025.11.13 | ₩106,830 | ₩106,830 | ₩106,830 | ₩106,830 | 0.00% | 15 |
|---|
| 2025.11.12 | ₩107,632 | ₩107,632 | ₩101,222 | ₩106,830 | -0.74% | 135 |
|---|
| 2025.11.11 | ₩107,899 | ₩107,899 | ₩107,899 | ₩107,899 | 0.00% | 20 |
|---|
| 2025.11.10 | ₩107,632 | ₩120,184 | ₩106,830 | ₩111,905 | +3.97% | 345 |
|---|
| 2025.11.07 | ₩106,830 | ₩106,830 | ₩100,154 | ₩103,625 | -3.00% | 375 |
|---|
| 2025.11.06 | ₩115,377 | ₩115,377 | ₩106,830 | ₩109,768 | -4.86% | 190 |
|---|
| 2025.11.05 | ₩114,843 | ₩114,843 | ₩114,576 | ₩114,576 | -0.23% | 60 |
|---|
| 2025.11.04 | ₩119,383 | ₩120,184 | ₩114,843 | ₩114,843 | -3.80% | 70 |
|---|
| 2025.11.03 | ₩119,917 | ₩119,917 | ₩119,650 | ₩119,650 | -0.22% | 70 |
|---|
| 2025.10.31 | ₩119,650 | ₩125,526 | ₩112,973 | ₩117,246 | -2.01% | 155 |
|---|
| 2025.10.30 | ₩126,327 | ₩126,327 | ₩112,706 | ₩112,706 | -10.78% | 485 |
|---|
| 2025.10.29 | ₩130,867 | ₩136,209 | ₩125,526 | ₩126,594 | -3.27% | 685 |
|---|
| 2025.10.28 | ₩137,544 | ₩144,221 | ₩137,544 | ₩138,880 | +0.97% | 270 |
|---|
| 2025.10.27 | ₩131,134 | ₩148,227 | ₩131,134 | ₩135,675 | +3.46% | 480 |
|---|
| 2025.10.24 | ₩129,532 | ₩137,544 | ₩127,929 | ₩128,731 | -0.62% | 240 |
|---|
| 2025.10.23 | ₩143,687 | ₩143,687 | ₩129,799 | ₩132,470 | -7.81% | 75 |
|---|
| 2025.10.22 | ₩124,724 | ₩131,401 | ₩123,389 | ₩129,532 | +3.85% | 300 |
|---|
| 2025.10.21 | ₩115,110 | ₩127,395 | ₩114,843 | ₩124,724 | +8.35% | 625 |
|---|
| 2025.10.20 | ₩111,104 | ₩114,843 | ₩107,899 | ₩109,501 | -1.44% | 485 |
|---|
| 2025.10.17 | ₩119,116 | ₩119,116 | ₩108,166 | ₩114,843 | -3.59% | 3.9천 |
|---|
| 2025.10.16 | ₩120,184 | ₩120,184 | ₩117,513 | ₩117,513 | -2.22% | 85 |
|---|
| 2025.10.15 | ₩126,861 | ₩126,861 | ₩115,644 | ₩122,054 | -3.79% | 175 |
|---|
| 2025.10.14 | ₩119,917 | ₩128,196 | ₩112,706 | ₩119,383 | -0.45% | 765 |
|---|
| 2025.10.13 | ₩135,942 | ₩135,942 | ₩117,513 | ₩117,781 | -13.36% | 700 |
|---|
| 2025.10.10 | ₩150,097 | ₩150,097 | ₩133,538 | ₩133,538 | -11.03% | 470 |
|---|