시장 데이터를 불러오는 중
전체 종목
Huize Holding Limited - American Depositary Shares 과거 주가
Huize Holding Limited - American Depositary Shares · HUIZ · NASDAQ
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Huize Holding Limited - American Depositary Shares · HUIZ · NASDAQ
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,824 | ₩1,824 | ₩1,663 | ₩1,676 | -8.09% | 1.6만 |
| 2026.10.08 | ₩1,770 | ₩1,783 | ₩1,727 | ₩1,743 | -1.52% | 1.1만 |
| 2026.10.07 | ₩1,719 | ₩1,757 | ₩1,690 | ₩1,730 | +0.62% | 7.5천 |
| 2026.10.06 | ₩1,743 | ₩1,743 | ₩1,690 | ₩1,730 | -0.77% | 1.5만 |
| 2026.10.05 | ₩1,783 | ₩1,810 | ₩1,746 | ₩1,757 | -1.50% | 9.7천 |
| 2026.10.02 | ₩1,837 | ₩1,837 | ₩1,771 | ₩1,783 | -2.92% | 9천 |
| 2026.10.01 | ₩1,810 | ₩1,837 | ₩1,797 | ₩1,824 | +0.74% | 8천 |
| 2026.09.30 | ₩1,797 | ₩1,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,797 |
| 0.00% |
| 2.5만 |
| 2026.09.29 | ₩1,730 | ₩1,783 | ₩1,730 | ₩1,783 | +3.10% | 3.3만 |
|---|
| 2026.09.28 | ₩1,783 | ₩1,824 | ₩1,730 | ₩1,743 | -2.26% | 2.6만 |
|---|
| 2026.09.25 | ₩1,770 | ₩1,804 | ₩1,716 | ₩1,770 | 0.00% | 4.3만 |
|---|
| 2026.09.24 | ₩1,891 | ₩1,891 | ₩1,757 | ₩1,850 | -2.13% | 3.4만 |
|---|
| 2026.09.23 | ₩1,891 | ₩1,958 | ₩1,850 | ₩1,917 | +1.42% | 2.8만 |
|---|
| 2026.09.22 | ₩1,876 | ₩1,917 | ₩1,850 | ₩1,877 | +0.07% | 1.7만 |
|---|
| 2026.09.21 | ₩1,891 | ₩1,917 | ₩1,864 | ₩1,891 | 0.00% | 3만 |
|---|
| 2026.09.18 | ₩1,944 | ₩1,974 | ₩1,891 | ₩1,904 | -2.07% | 2.3만 |
|---|
| 2026.09.17 | ₩2,092 | ₩2,092 | ₩1,904 | ₩1,944 | -7.05% | 3.9만 |
|---|
| 2026.09.16 | ₩2,038 | ₩2,132 | ₩1,931 | ₩1,931 | -5.26% | 5.4만 |
|---|
| 2026.09.15 | ₩2,172 | ₩2,266 | ₩2,080 | ₩2,105 | -3.09% | 5.7만 |
|---|
| 2026.09.14 | ₩2,025 | ₩2,206 | ₩2,011 | ₩2,186 | +7.95% | 6.4만 |
|---|
| 2026.09.11 | ₩2,132 | ₩2,145 | ₩2,011 | ₩2,052 | -3.77% | 2.4만 |
|---|
| 2026.09.10 | ₩1,985 | ₩2,145 | ₩1,979 | ₩2,132 | +7.43% | 6.4만 |
|---|
| 2026.09.09 | ₩1,998 | ₩2,011 | ₩1,944 | ₩1,985 | -0.67% | 3.1만 |
|---|
| 2026.09.08 | ₩1,971 | ₩2,052 | ₩1,944 | ₩1,998 | +1.36% | 5.3만 |
|---|
| 2026.09.04 | ₩1,985 | ₩2,025 | ₩1,931 | ₩1,971 | -0.68% | 3.7만 |
|---|
| 2026.09.03 | ₩1,998 | ₩2,025 | ₩1,917 | ₩1,931 | -3.36% | 4만 |
|---|
| 2026.09.02 | ₩2,052 | ₩2,092 | ₩1,971 | ₩1,985 | -3.27% | 9.6만 |
|---|
| 2026.09.01 | ₩2,119 | ₩2,119 | ₩2,014 | ₩2,045 | -3.48% | 5.4만 |
|---|
| 2026.08.31 | ₩2,253 | ₩2,293 | ₩2,078 | ₩2,119 | -5.95% | 9.6만 |
|---|
| 2026.08.28 | ₩2,293 | ₩2,360 | ₩2,092 | ₩2,239 | -2.34% | 16.2만 |
|---|
| 2026.08.27 | ₩2,360 | ₩2,454 | ₩2,273 | ₩2,293 | -2.84% | 17.7만 |
|---|
| 2026.08.26 | ₩1,944 | ₩2,479 | ₩1,944 | ₩2,360 | +21.38% | 128만 |
|---|
| 2026.08.25 | ₩2,011 | ₩2,038 | ₩1,877 | ₩1,971 | -2.00% | 40.1만 |
|---|
| 2026.08.24 | ₩2,132 | ₩2,306 | ₩2,092 | ₩2,119 | -0.63% | 56.1만 |
|---|
| 2026.08.21 | ₩2,186 | ₩2,306 | ₩2,119 | ₩2,266 | +3.68% | 130.9만 |
|---|
| 2026.08.20 | ₩4,117 | ₩4,277 | ₩2,199 | ₩2,467 | -40.07% | 8214만 |
|---|
| 2026.08.19 | ₩1,703 | ₩2,077 | ₩1,677 | ₩1,958 | +14.96% | 87.1만 |
|---|
| 2026.08.18 | ₩1,730 | ₩1,730 | ₩1,576 | ₩1,622 | -6.20% | 11.2만 |
|---|
| 2026.08.17 | ₩1,663 | ₩2,092 | ₩1,622 | ₩1,757 | +5.65% | 50.3만 |
|---|
| 2026.08.14 | ₩1,703 | ₩1,797 | ₩1,663 | ₩1,663 | -2.36% | 4.9만 |
|---|
| 2026.08.13 | ₩1,703 | ₩1,864 | ₩1,690 | ₩1,730 | +1.57% | 6.7만 |
|---|
| 2026.08.12 | ₩1,757 | ₩2,172 | ₩1,676 | ₩1,690 | -3.82% | 21.2만 |
|---|
| 2026.08.11 | ₩1,864 | ₩1,971 | ₩1,716 | ₩1,797 | -3.60% | 14.6만 |
|---|
| 2026.08.10 | ₩1,757 | ₩1,958 | ₩1,636 | ₩1,904 | +8.40% | 63.2만 |
|---|
| 2026.08.07 | ₩1,582 | ₩3,929 | ₩1,569 | ₩2,226 | +40.68% | 2861.7만 |
|---|
| 2026.08.06 | ₩1,596 | ₩1,676 | ₩1,596 | ₩1,622 | +1.68% | 5.6천 |
|---|
| 2026.08.05 | ₩1,569 | ₩1,569 | ₩1,569 | ₩1,569 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩1,570 | ₩1,629 | ₩1,569 | ₩1,569 | -0.09% | 2.8천 |
|---|
| 2026.08.03 | ₩1,542 | ₩1,742 | ₩1,542 | ₩1,716 | +11.30% | 6.6천 |
|---|
| 2026.07.31 | ₩1,542 | ₩1,542 | ₩1,542 | ₩1,542 | 0.00% | 900 |
|---|
| 2026.07.30 | ₩1,582 | ₩1,596 | ₩1,538 | ₩1,596 | +0.85% | 3.8천 |
|---|
| 2026.07.29 | ₩1,622 | ₩1,631 | ₩1,596 | ₩1,596 | -1.65% | 5.4천 |
|---|
| 2026.07.28 | ₩1,622 | ₩1,663 | ₩1,622 | ₩1,663 | +2.48% | 6천 |
|---|
| 2026.07.27 | ₩1,542 | ₩1,663 | ₩1,542 | ₩1,622 | +5.22% | 6천 |
|---|
| 2026.07.24 | ₩1,582 | ₩1,582 | ₩1,569 | ₩1,569 | -0.85% | 5.3천 |
|---|
| 2026.07.23 | ₩1,609 | ₩1,676 | ₩1,558 | ₩1,616 | +0.42% | 2.7천 |
|---|
| 2026.07.22 | ₩1,700 | ₩1,703 | ₩1,649 | ₩1,690 | -0.63% | 5.5천 |
|---|
| 2026.07.21 | ₩1,652 | ₩1,703 | ₩1,610 | ₩1,629 | -1.38% | 5.3천 |
|---|
| 2026.07.20 | ₩1,690 | ₩1,703 | ₩1,636 | ₩1,703 | +0.79% | 4.4천 |
|---|
| 2026.07.17 | ₩1,649 | ₩1,703 | ₩1,542 | ₩1,703 | +3.25% | 6.1만 |
|---|
| 2026.07.16 | ₩1,588 | ₩1,716 | ₩1,582 | ₩1,663 | +4.73% | 5.1천 |
|---|
| 2026.07.15 | ₩1,716 | ₩1,789 | ₩1,542 | ₩1,715 | -0.08% | 6.1천 |
|---|
| 2026.07.14 | ₩1,616 | ₩1,664 | ₩1,616 | ₩1,639 | +1.41% | 3.1천 |
|---|
| 2026.07.13 | ₩1,636 | ₩1,757 | ₩1,502 | ₩1,555 | -4.92% | 5.7천 |
|---|
| 2026.07.10 | ₩1,609 | ₩1,810 | ₩1,609 | ₩1,770 | +10.00% | 5.2만 |
|---|
| 2026.07.09 | ₩1,555 | ₩1,555 | ₩1,515 | ₩1,515 | -2.59% | 3.3천 |
|---|
| 2026.07.08 | ₩1,502 | ₩1,569 | ₩1,502 | ₩1,569 | +4.46% | 3.3천 |
|---|
| 2026.07.07 | ₩1,542 | ₩1,542 | ₩1,542 | ₩1,542 | 0.00% | 2.6천 |
|---|
| 2026.07.06 | ₩1,542 | ₩1,596 | ₩1,529 | ₩1,596 | +3.48% | 9.9천 |
|---|
| 2026.07.02 | ₩1,542 | ₩1,555 | ₩1,488 | ₩1,549 | +0.43% | 1.6천 |
|---|
| 2026.07.01 | ₩1,569 | ₩1,569 | ₩1,488 | ₩1,488 | -5.13% | 1천 |
|---|
| 2026.06.30 | ₩1,622 | ₩1,622 | ₩1,488 | ₩1,488 | -8.26% | 3.4천 |
|---|
| 2026.06.29 | ₩1,515 | ₩1,609 | ₩1,448 | ₩1,529 | +0.88% | 1.6만 |
|---|
| 2026.06.26 | ₩1,570 | ₩1,570 | ₩1,395 | ₩1,421 | -9.48% | 1.9만 |
|---|
| 2026.06.25 | ₩1,629 | ₩1,629 | ₩1,537 | ₩1,537 | -5.68% | 3만 |
|---|
| 2026.06.24 | ₩1,596 | ₩1,598 | ₩1,569 | ₩1,569 | -1.68% | 1.7천 |
|---|
| 2026.06.23 | ₩1,609 | ₩1,622 | ₩1,542 | ₩1,542 | -4.17% | 8.3천 |
|---|
| 2026.06.22 | ₩1,743 | ₩1,743 | ₩1,649 | ₩1,676 | -3.85% | 1.8천 |
|---|
| 2026.06.18 | ₩1,723 | ₩1,723 | ₩1,636 | ₩1,636 | -5.06% | 5.9만 |
|---|
| 2026.06.17 | ₩1,743 | ₩1,785 | ₩1,690 | ₩1,757 | +0.77% | 4.8천 |
|---|
| 2026.06.16 | ₩1,824 | ₩1,837 | ₩1,609 | ₩1,757 | -3.68% | 4.6만 |
|---|
| 2026.06.15 | ₩1,868 | ₩1,868 | ₩1,824 | ₩1,864 | -0.22% | 2.3천 |
|---|
| 2026.06.12 | ₩1,837 | ₩1,864 | ₩1,743 | ₩1,850 | +0.73% | 5천 |
|---|
| 2026.06.11 | ₩1,850 | ₩1,864 | ₩1,757 | ₩1,810 | -2.17% | 1.3만 |
|---|
| 2026.06.10 | ₩1,797 | ₩1,877 | ₩1,783 | ₩1,877 | +4.48% | 2.3만 |
|---|
| 2026.06.09 | ₩1,877 | ₩1,891 | ₩1,812 | ₩1,850 | -1.43% | 4.8천 |
|---|
| 2026.06.08 | ₩1,877 | ₩1,877 | ₩1,785 | ₩1,877 | 0.00% | 9.7천 |
|---|
| 2026.06.05 | ₩1,877 | ₩1,877 | ₩1,864 | ₩1,877 | 0.00% | 9.8천 |
|---|
| 2026.06.04 | ₩2,011 | ₩2,011 | ₩1,864 | ₩1,932 | -3.93% | 8.2천 |
|---|
| 2026.06.03 | ₩2,038 | ₩2,078 | ₩1,891 | ₩1,958 | -3.95% | 6.7천 |
|---|
| 2026.06.02 | ₩1,877 | ₩2,011 | ₩1,864 | ₩2,011 | +7.14% | 1.5만 |
|---|
| 2026.06.01 | ₩1,877 | ₩2,072 | ₩1,850 | ₩1,850 | -1.43% | 1.5만 |
|---|
| 2026.05.29 | ₩1,985 | ₩1,985 | ₩1,904 | ₩1,904 | -4.05% | 1.6만 |
|---|
| 2026.05.28 | ₩1,917 | ₩1,958 | ₩1,905 | ₩1,958 | +2.10% | 1.9천 |
|---|
| 2026.05.27 | ₩1,944 | ₩1,944 | ₩1,892 | ₩1,917 | -1.38% | 5.8천 |
|---|
| 2026.05.26 | ₩2,280 | ₩2,280 | ₩1,904 | ₩1,971 | -13.53% | 1.5만 |
|---|
| 2026.05.22 | ₩2,280 | ₩2,347 | ₩2,199 | ₩2,347 | +2.94% | 6.9천 |
|---|
| 2026.05.21 | ₩2,281 | ₩2,414 | ₩2,212 | ₩2,414 | +5.82% | 4.8천 |
|---|
| 2026.05.20 | ₩2,373 | ₩2,427 | ₩2,159 | ₩2,414 | +1.69% | 1.8만 |
|---|
| 2026.05.19 | ₩2,360 | ₩2,387 | ₩2,259 | ₩2,373 | +0.57% | 7.1천 |
|---|
| 2026.05.18 | ₩2,212 | ₩2,387 | ₩2,159 | ₩2,360 | +6.67% | 1.1만 |
|---|
| 2026.05.15 | ₩2,427 | ₩2,427 | ₩1,958 | ₩2,400 | -1.10% | 2.9만 |
|---|
| 2026.05.14 | ₩2,092 | ₩2,655 | ₩1,944 | ₩2,239 | +7.05% | 4.8만 |
|---|
| 2026.05.13 | ₩1,917 | ₩2,145 | ₩1,916 | ₩2,011 | +4.90% | 1.8만 |
|---|
| 2026.05.12 | ₩2,065 | ₩2,065 | ₩1,971 | ₩2,025 | -1.95% | 2.1천 |
|---|
| 2026.05.11 | ₩2,306 | ₩2,306 | ₩2,011 | ₩2,025 | -12.21% | 1.1만 |
|---|
| 2026.05.08 | ₩2,186 | ₩2,360 | ₩2,172 | ₩2,266 | +3.68% | 2만 |
|---|
| 2026.05.07 | ₩2,078 | ₩2,266 | ₩1,920 | ₩2,092 | +0.65% | 3.5천 |
|---|
| 2026.05.06 | ₩2,145 | ₩2,280 | ₩1,917 | ₩2,280 | +6.25% | 6.4천 |
|---|
| 2026.05.05 | ₩2,233 | ₩2,233 | ₩2,186 | ₩2,186 | -2.10% | 900 |
|---|
| 2026.05.04 | ₩2,186 | ₩2,231 | ₩2,045 | ₩2,186 | 0.00% | 2.7만 |
|---|
| 2026.05.01 | ₩2,092 | ₩2,253 | ₩2,092 | ₩2,186 | +4.49% | 3.7천 |
|---|
| 2026.04.30 | ₩2,226 | ₩2,293 | ₩2,159 | ₩2,159 | -3.01% | 3.1천 |
|---|
| 2026.04.29 | ₩2,226 | ₩2,280 | ₩2,226 | ₩2,226 | 0.00% | 8.4천 |
|---|
| 2026.04.28 | ₩2,280 | ₩2,347 | ₩2,226 | ₩2,226 | -2.35% | 7.1천 |
|---|
| 2026.04.27 | ₩2,347 | ₩2,347 | ₩2,226 | ₩2,226 | -5.14% | 3.8천 |
|---|
| 2026.04.24 | ₩2,226 | ₩2,427 | ₩2,226 | ₩2,239 | +0.60% | 3.7천 |
|---|
| 2026.04.23 | ₩2,440 | ₩2,454 | ₩2,226 | ₩2,239 | -8.24% | 3.4천 |
|---|
| 2026.04.22 | ₩2,227 | ₩2,414 | ₩2,226 | ₩2,293 | +2.95% | 1.7만 |
|---|
| 2026.04.21 | ₩2,266 | ₩2,340 | ₩2,226 | ₩2,239 | -1.18% | 9.6천 |
|---|
| 2026.04.20 | ₩2,145 | ₩2,373 | ₩2,132 | ₩2,266 | +5.63% | 5만 |
|---|
| 2026.04.17 | ₩2,132 | ₩2,280 | ₩2,011 | ₩2,105 | -1.26% | 1.3만 |
|---|
| 2026.04.16 | ₩2,199 | ₩2,333 | ₩2,145 | ₩2,306 | +4.88% | 3.4만 |
|---|
| 2026.04.15 | ₩2,115 | ₩2,280 | ₩2,080 | ₩2,266 | +7.17% | 2.3만 |
|---|
| 2026.04.14 | ₩1,985 | ₩2,239 | ₩1,985 | ₩2,239 | +12.84% | 3.7만 |
|---|
| 2026.04.13 | ₩2,011 | ₩2,172 | ₩1,944 | ₩2,145 | +6.67% | 2.8만 |
|---|
| 2026.04.10 | ₩1,891 | ₩2,159 | ₩1,891 | ₩2,092 | +10.64% | 4만 |
|---|
| 2026.04.09 | ₩1,904 | ₩2,011 | ₩1,904 | ₩1,971 | +3.52% | 1.9만 |
|---|
| 2026.04.08 | ₩1,783 | ₩2,105 | ₩1,783 | ₩2,052 | +15.04% | 12.4만 |
|---|
| 2026.04.07 | ₩2,078 | ₩2,078 | ₩1,877 | ₩2,065 | -0.65% | 24.5만 |
|---|
| 2026.04.06 | ₩2,011 | ₩2,226 | ₩1,904 | ₩1,998 | -0.67% | 1370.3만 |
|---|
| 2026.04.02 | ₩1,850 | ₩2,005 | ₩1,850 | ₩1,917 | +3.62% | 2.2만 |
|---|
| 2026.04.01 | ₩1,743 | ₩1,891 | ₩1,743 | ₩1,810 | +3.85% | 1.6만 |
|---|
| 2026.03.31 | ₩1,864 | ₩1,891 | ₩1,589 | ₩1,622 | -12.95% | 7.1만 |
|---|
| 2026.03.30 | ₩2,212 | ₩2,212 | ₩1,743 | ₩1,877 | -15.15% | 5.1만 |
|---|
| 2026.03.27 | ₩2,280 | ₩2,280 | ₩2,011 | ₩2,212 | -2.94% | 1.2만 |
|---|
| 2026.03.26 | ₩2,280 | ₩2,387 | ₩2,280 | ₩2,280 | 0.00% | 1.2만 |
|---|
| 2026.03.25 | ₩2,253 | ₩2,266 | ₩2,226 | ₩2,226 | -1.19% | 1.4천 |
|---|
| 2026.03.24 | ₩2,320 | ₩2,360 | ₩2,253 | ₩2,253 | -2.89% | 6.7천 |
|---|
| 2026.03.23 | ₩2,253 | ₩2,306 | ₩2,239 | ₩2,306 | +2.38% | 2.6천 |
|---|
| 2026.03.20 | ₩2,215 | ₩2,322 | ₩2,215 | ₩2,246 | +1.39% | 7.9천 |
|---|
| 2026.03.19 | ₩2,414 | ₩2,414 | ₩2,253 | ₩2,280 | -5.56% | 1.5만 |
|---|
| 2026.03.18 | ₩2,427 | ₩2,630 | ₩2,427 | ₩2,507 | +3.31% | 2.3천 |
|---|
| 2026.03.17 | ₩2,662 | ₩2,662 | ₩2,414 | ₩2,414 | -9.32% | 2.1천 |
|---|
| 2026.03.16 | ₩2,253 | ₩2,380 | ₩2,253 | ₩2,280 | +1.19% | 1.2천 |
|---|
| 2026.03.13 | ₩2,333 | ₩2,360 | ₩2,226 | ₩2,226 | -4.60% | 6.1천 |
|---|
| 2026.03.12 | ₩2,306 | ₩2,494 | ₩2,280 | ₩2,293 | -0.58% | 1.8만 |
|---|
| 2026.03.11 | ₩2,212 | ₩2,373 | ₩2,212 | ₩2,239 | +1.21% | 7.6천 |
|---|
| 2026.03.10 | ₩2,292 | ₩2,403 | ₩2,239 | ₩2,400 | +4.74% | 1.2만 |
|---|
| 2026.03.09 | ₩2,427 | ₩2,427 | ₩2,147 | ₩2,186 | -9.94% | 2.1만 |
|---|
| 2026.03.06 | ₩2,528 | ₩2,548 | ₩2,467 | ₩2,548 | +0.80% | 1.5천 |
|---|
| 2026.03.05 | ₩2,548 | ₩2,548 | ₩2,548 | ₩2,548 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩2,601 | ₩2,601 | ₩2,501 | ₩2,548 | -2.06% | 2.3천 |
|---|
| 2026.03.03 | ₩2,561 | ₩2,561 | ₩2,534 | ₩2,534 | -1.05% | 1.5천 |
|---|
| 2026.03.02 | ₩2,707 | ₩2,707 | ₩2,672 | ₩2,672 | -1.29% | 500 |
|---|
| 2026.02.27 | ₩2,615 | ₩2,695 | ₩2,553 | ₩2,695 | +3.08% | 1.6천 |
|---|
| 2026.02.26 | ₩2,575 | ₩2,642 | ₩2,575 | ₩2,615 | +1.56% | 2.1천 |
|---|
| 2026.02.25 | ₩2,554 | ₩2,635 | ₩2,534 | ₩2,588 | +1.31% | 1.5천 |
|---|
| 2026.02.24 | ₩2,709 | ₩2,709 | ₩2,149 | ₩2,467 | -8.91% | 2만 |
|---|
| 2026.02.23 | ₩2,896 | ₩2,896 | ₩2,695 | ₩2,776 | -4.17% | 5.6천 |
|---|
| 2026.02.20 | ₩2,870 | ₩2,870 | ₩2,782 | ₩2,863 | -0.23% | 5.4천 |
|---|
| 2026.02.19 | ₩2,722 | ₩2,722 | ₩2,722 | ₩2,722 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩2,655 | ₩2,655 | ₩2,591 | ₩2,655 | 0.00% | 2천 |
|---|
| 2026.02.17 | ₩2,722 | ₩2,757 | ₩2,575 | ₩2,628 | -3.45% | 4.2천 |
|---|
| 2026.02.13 | ₩2,682 | ₩2,682 | ₩2,588 | ₩2,663 | -0.70% | 4.4천 |
|---|
| 2026.02.12 | ₩2,675 | ₩2,675 | ₩2,628 | ₩2,628 | -1.75% | 600 |
|---|
| 2026.02.11 | ₩2,642 | ₩2,682 | ₩2,642 | ₩2,682 | +1.52% | 500 |
|---|
| 2026.02.10 | ₩2,709 | ₩2,722 | ₩2,497 | ₩2,635 | -2.72% | 1.3천 |
|---|
| 2026.02.09 | ₩2,534 | ₩2,682 | ₩2,534 | ₩2,682 | +5.82% | 1.9천 |
|---|
| 2026.02.06 | ₩2,970 | ₩2,977 | ₩2,682 | ₩2,709 | -8.80% | 1.5천 |
|---|
| 2026.02.05 | ₩2,682 | ₩2,709 | ₩2,682 | ₩2,682 | 0.00% | 1.2천 |
|---|
| 2026.02.04 | ₩2,702 | ₩2,702 | ₩2,682 | ₩2,682 | -0.74% | 1.8천 |
|---|
| 2026.02.03 | ₩2,816 | ₩2,849 | ₩2,776 | ₩2,789 | -0.95% | 1.9천 |
|---|
| 2026.02.02 | ₩2,735 | ₩2,910 | ₩2,494 | ₩2,731 | -0.15% | 2.6만 |
|---|
| 2026.01.30 | ₩2,843 | ₩2,923 | ₩2,749 | ₩2,776 | -2.36% | 1.5천 |
|---|
| 2026.01.29 | ₩3,017 | ₩3,017 | ₩2,735 | ₩2,989 | -0.93% | 4.2천 |
|---|
| 2026.01.28 | ₩2,990 | ₩2,990 | ₩2,816 | ₩2,990 | 0.00% | 2.2천 |
|---|
| 2026.01.27 | ₩3,010 | ₩3,010 | ₩2,762 | ₩2,816 | -6.46% | 3.1천 |
|---|
| 2026.01.26 | ₩2,950 | ₩3,057 | ₩2,937 | ₩2,937 | -0.45% | 1.7천 |
|---|
| 2026.01.23 | ₩2,950 | ₩3,057 | ₩2,950 | ₩3,057 | +3.64% | 1천 |
|---|
| 2026.01.22 | ₩3,004 | ₩3,057 | ₩2,950 | ₩2,950 | -1.79% | 1.8만 |
|---|
| 2026.01.21 | ₩2,963 | ₩3,004 | ₩2,950 | ₩2,963 | 0.00% | 2천 |
|---|
| 2026.01.20 | ₩3,097 | ₩3,097 | ₩2,963 | ₩3,057 | -1.30% | 7.4천 |
|---|
| 2026.01.16 | ₩3,017 | ₩3,104 | ₩3,004 | ₩3,097 | +2.67% | 1.9천 |
|---|
| 2026.01.15 | ₩3,084 | ₩3,198 | ₩2,950 | ₩3,044 | -1.30% | 5.1천 |
|---|
| 2026.01.14 | ₩3,084 | ₩3,205 | ₩3,030 | ₩3,030 | -1.74% | 5.7천 |
|---|
| 2026.01.13 | ₩2,977 | ₩3,071 | ₩2,963 | ₩2,963 | -0.45% | 5.5천 |
|---|
| 2026.01.12 | ₩3,030 | ₩3,124 | ₩2,916 | ₩2,916 | -3.76% | 9.4천 |
|---|
| 2026.01.09 | ₩3,084 | ₩3,165 | ₩3,026 | ₩3,026 | -1.87% | 1.1만 |
|---|
| 2026.01.08 | ₩3,017 | ₩3,352 | ₩2,896 | ₩2,937 | -2.67% | 1.7만 |
|---|
| 2026.01.07 | ₩3,178 | ₩3,245 | ₩2,937 | ₩3,030 | -4.64% | 2.6만 |
|---|
| 2026.01.06 | ₩3,272 | ₩3,419 | ₩2,883 | ₩3,057 | -6.56% | 8.8만 |
|---|
| 2026.01.05 | ₩3,728 | ₩3,822 | ₩3,185 | ₩3,191 | -14.39% | 2.7만 |
|---|
| 2026.01.02 | ₩3,755 | ₩3,768 | ₩3,620 | ₩3,620 | -3.57% | 5.7만 |
|---|
| 2025.12.31 | ₩4,210 | ₩4,425 | ₩3,553 | ₩3,768 | -10.51% | 3.4만 |
|---|
| 2025.12.30 | ₩4,264 | ₩5,136 | ₩3,634 | ₩4,063 | -4.72% | 32.2만 |
|---|
| 2025.12.29 | ₩4,251 | ₩4,304 | ₩4,251 | ₩4,264 | +0.32% | 3천 |
|---|
| 2025.12.26 | ₩4,465 | ₩4,473 | ₩4,291 | ₩4,304 | -3.60% | 7.3천 |
|---|
| 2025.12.24 | ₩4,331 | ₩4,693 | ₩4,257 | ₩4,257 | -1.70% | 2.3천 |
|---|
| 2025.12.23 | ₩4,438 | ₩4,733 | ₩4,237 | ₩4,237 | -4.53% | 1.7만 |
|---|
| 2025.12.22 | ₩4,197 | ₩4,800 | ₩4,170 | ₩4,358 | +3.83% | 3.8만 |
|---|
| 2025.12.19 | ₩4,198 | ₩4,224 | ₩4,083 | ₩4,184 | -0.35% | 1.8천 |
|---|
| 2025.12.18 | ₩4,304 | ₩4,345 | ₩4,237 | ₩4,237 | -1.56% | 3.7천 |
|---|
| 2025.12.17 | ₩4,197 | ₩4,854 | ₩4,170 | ₩4,291 | +2.24% | 2.5만 |
|---|
| 2025.12.16 | ₩4,277 | ₩4,277 | ₩4,170 | ₩4,184 | -2.19% | 7.8천 |
|---|
| 2025.12.15 | ₩4,707 | ₩4,707 | ₩4,277 | ₩4,277 | -9.12% | 4.8천 |
|---|
| 2025.12.12 | ₩5,082 | ₩5,082 | ₩4,680 | ₩4,760 | -6.33% | 4.5천 |
|---|
| 2025.12.11 | ₩4,640 | ₩5,095 | ₩4,640 | ₩4,787 | +3.18% | 2.7천 |
|---|
| 2025.12.10 | ₩4,720 | ₩5,095 | ₩4,661 | ₩4,661 | -1.25% | 1.1천 |
|---|
| 2025.12.09 | ₩4,774 | ₩4,975 | ₩4,452 | ₩4,720 | -1.12% | 9천 |
|---|
| 2025.12.08 | ₩4,935 | ₩5,082 | ₩4,774 | ₩4,774 | -3.26% | 1만 |
|---|
| 2025.12.05 | ₩4,776 | ₩4,921 | ₩4,774 | ₩4,827 | +1.07% | 2.2천 |
|---|
| 2025.12.04 | ₩4,841 | ₩5,120 | ₩4,841 | ₩4,854 | +0.28% | 2.9천 |
|---|
| 2025.12.03 | ₩4,800 | ₩4,921 | ₩4,774 | ₩4,800 | 0.00% | 4.5천 |
|---|
| 2025.12.02 | ₩4,921 | ₩4,921 | ₩4,747 | ₩4,827 | -1.91% | 4.1천 |
|---|
| 2025.12.01 | ₩4,827 | ₩4,957 | ₩4,633 | ₩4,787 | -0.83% | 1.3만 |
|---|
| 2025.11.28 | ₩4,519 | ₩4,519 | ₩4,519 | ₩4,519 | 0.00% | 1.2천 |
|---|
| 2025.11.26 | ₩4,586 | ₩4,586 | ₩4,519 | ₩4,519 | -1.46% | 400 |
|---|
| 2025.11.25 | ₩4,693 | ₩4,693 | ₩4,653 | ₩4,653 | -0.86% | 400 |
|---|
| 2025.11.24 | ₩4,385 | ₩4,385 | ₩4,371 | ₩4,371 | -0.31% | 2.9천 |
|---|
| 2025.11.21 | ₩4,446 | ₩4,452 | ₩4,412 | ₩4,452 | +0.12% | 1.6천 |
|---|
| 2025.11.20 | ₩4,130 | ₩4,430 | ₩4,130 | ₩4,260 | +3.15% | 1.1천 |
|---|
| 2025.11.19 | ₩4,157 | ₩4,241 | ₩4,103 | ₩4,157 | 0.00% | 4.2천 |
|---|
| 2025.11.18 | ₩4,117 | ₩4,117 | ₩4,036 | ₩4,036 | -1.95% | 1.3천 |
|---|
| 2025.11.17 | ₩4,210 | ₩4,210 | ₩4,117 | ₩4,138 | -1.72% | 2.8천 |
|---|
| 2025.11.14 | ₩4,123 | ₩4,224 | ₩4,123 | ₩4,210 | +2.11% | 8.1천 |
|---|
| 2025.11.13 | ₩4,237 | ₩4,412 | ₩4,143 | ₩4,291 | +1.27% | 7.4천 |
|---|
| 2025.11.12 | ₩4,412 | ₩4,465 | ₩4,090 | ₩4,264 | -3.34% | 7.6천 |
|---|
| 2025.11.11 | ₩4,398 | ₩4,572 | ₩4,371 | ₩4,398 | 0.00% | 2만 |
|---|
| 2025.11.10 | ₩4,412 | ₩4,666 | ₩4,398 | ₩4,426 | +0.33% | 7.4천 |
|---|
| 2025.11.07 | ₩4,640 | ₩4,640 | ₩4,371 | ₩4,398 | -5.20% | 3.2만 |
|---|
| 2025.11.06 | ₩4,748 | ₩4,774 | ₩4,666 | ₩4,666 | -1.72% | 1.7만 |
|---|
| 2025.11.05 | ₩5,015 | ₩5,015 | ₩4,707 | ₩4,827 | -3.74% | 6.9천 |
|---|
| 2025.11.04 | ₩4,774 | ₩5,122 | ₩4,774 | ₩5,122 | +7.30% | 6.2천 |
|---|
| 2025.11.03 | ₩4,685 | ₩5,055 | ₩4,685 | ₩4,961 | +5.90% | 9.4천 |
|---|
| 2025.10.31 | ₩4,859 | ₩4,961 | ₩4,666 | ₩4,684 | -3.61% | 9천 |
|---|
| 2025.10.30 | ₩4,626 | ₩4,961 | ₩4,626 | ₩4,666 | +0.87% | 1.6만 |
|---|
| 2025.10.29 | ₩5,015 | ₩5,015 | ₩4,800 | ₩4,921 | -1.87% | 9천 |
|---|
| 2025.10.28 | ₩4,988 | ₩5,122 | ₩4,988 | ₩5,122 | +2.69% | 600 |
|---|
| 2025.10.27 | ₩5,015 | ₩5,270 | ₩4,935 | ₩5,203 | +3.74% | 2.4천 |
|---|
| 2025.10.24 | ₩5,176 | ₩5,297 | ₩5,015 | ₩5,203 | +0.52% | 1.1만 |
|---|
| 2025.10.23 | ₩4,948 | ₩5,431 | ₩4,894 | ₩5,349 | +8.10% | 4.3만 |
|---|
| 2025.10.22 | ₩4,948 | ₩5,042 | ₩4,640 | ₩4,948 | 0.00% | 2.3만 |
|---|
| 2025.10.21 | ₩4,626 | ₩4,901 | ₩4,626 | ₩4,881 | +5.51% | 2천 |
|---|
| 2025.10.20 | ₩4,740 | ₩4,760 | ₩4,492 | ₩4,693 | -0.99% | 1.1만 |
|---|
| 2025.10.17 | ₩5,042 | ₩5,042 | ₩4,441 | ₩4,441 | -11.91% | 7.9천 |
|---|
| 2025.10.16 | ₩5,042 | ₩5,136 | ₩4,908 | ₩5,082 | +0.80% | 2.5만 |
|---|
| 2025.10.15 | ₩4,774 | ₩4,961 | ₩4,551 | ₩4,961 | +3.93% | 1.8만 |
|---|
| 2025.10.14 | ₩4,747 | ₩5,069 | ₩4,747 | ₩4,774 | +0.56% | 5.7천 |
|---|
| 2025.10.13 | ₩4,519 | ₩4,975 | ₩4,519 | ₩4,733 | +4.75% | 2.7만 |
|---|
| 2025.10.10 | ₩5,230 | ₩5,492 | ₩4,753 | ₩4,787 | -8.46% | 6만 |
|---|