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 | ₩1,815 | ₩1,815 | ₩1,655 | ₩1,668 | -8.09% | 1.6만 |
| 2026.10.08 | ₩1,761 | ₩1,775 | ₩1,719 | ₩1,735 | -1.52% | 1.1만 |
| 2026.10.07 | ₩1,711 | ₩1,748 | ₩1,681 | ₩1,721 | +0.62% | 7.5천 |
| 2026.10.06 | ₩1,735 | ₩1,735 | ₩1,681 | ₩1,721 | -0.77% | 1.5만 |
| 2026.10.05 | ₩1,775 | ₩1,801 | ₩1,737 | ₩1,748 | -1.50% | 9.7천 |
| 2026.10.02 | ₩1,828 | ₩1,828 | ₩1,763 | ₩1,775 | -2.92% | 9천 |
| 2026.10.01 | ₩1,801 | ₩1,828 | ₩1,788 | ₩1,815 | +0.74% | 8천 |
| 2026.09.30 | ₩1,788 | ₩1,825 | ₩1,748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,788 |
| 0.00% |
| 2.5만 |
| 2026.09.29 | ₩1,721 | ₩1,775 | ₩1,721 | ₩1,775 | +3.10% | 3.3만 |
|---|
| 2026.09.28 | ₩1,775 | ₩1,815 | ₩1,721 | ₩1,735 | -2.26% | 2.6만 |
|---|
| 2026.09.25 | ₩1,761 | ₩1,795 | ₩1,708 | ₩1,761 | 0.00% | 4.3만 |
|---|
| 2026.09.24 | ₩1,882 | ₩1,882 | ₩1,748 | ₩1,841 | -2.13% | 3.4만 |
|---|
| 2026.09.23 | ₩1,882 | ₩1,948 | ₩1,841 | ₩1,908 | +1.42% | 2.8만 |
|---|
| 2026.09.22 | ₩1,867 | ₩1,908 | ₩1,841 | ₩1,868 | +0.07% | 1.7만 |
|---|
| 2026.09.21 | ₩1,882 | ₩1,908 | ₩1,855 | ₩1,882 | 0.00% | 3만 |
|---|
| 2026.09.18 | ₩1,935 | ₩1,964 | ₩1,882 | ₩1,895 | -2.07% | 2.3만 |
|---|
| 2026.09.17 | ₩2,082 | ₩2,082 | ₩1,895 | ₩1,935 | -7.05% | 3.9만 |
|---|
| 2026.09.16 | ₩2,028 | ₩2,122 | ₩1,922 | ₩1,922 | -5.26% | 5.4만 |
|---|
| 2026.09.15 | ₩2,162 | ₩2,255 | ₩2,070 | ₩2,095 | -3.09% | 5.7만 |
|---|
| 2026.09.14 | ₩2,015 | ₩2,195 | ₩2,002 | ₩2,175 | +7.95% | 6.4만 |
|---|
| 2026.09.11 | ₩2,122 | ₩2,135 | ₩2,002 | ₩2,042 | -3.77% | 2.4만 |
|---|
| 2026.09.10 | ₩1,975 | ₩2,135 | ₩1,970 | ₩2,122 | +7.43% | 6.4만 |
|---|
| 2026.09.09 | ₩1,988 | ₩2,002 | ₩1,935 | ₩1,975 | -0.67% | 3.1만 |
|---|
| 2026.09.08 | ₩1,962 | ₩2,042 | ₩1,935 | ₩1,988 | +1.36% | 5.3만 |
|---|
| 2026.09.04 | ₩1,975 | ₩2,015 | ₩1,922 | ₩1,962 | -0.68% | 3.7만 |
|---|
| 2026.09.03 | ₩1,988 | ₩2,015 | ₩1,908 | ₩1,922 | -3.36% | 4만 |
|---|
| 2026.09.02 | ₩2,042 | ₩2,082 | ₩1,962 | ₩1,975 | -3.27% | 9.6만 |
|---|
| 2026.09.01 | ₩2,108 | ₩2,108 | ₩2,004 | ₩2,035 | -3.48% | 5.4만 |
|---|
| 2026.08.31 | ₩2,242 | ₩2,282 | ₩2,068 | ₩2,108 | -5.95% | 9.6만 |
|---|
| 2026.08.28 | ₩2,282 | ₩2,349 | ₩2,082 | ₩2,228 | -2.34% | 16.2만 |
|---|
| 2026.08.27 | ₩2,349 | ₩2,442 | ₩2,262 | ₩2,282 | -2.84% | 17.7만 |
|---|
| 2026.08.26 | ₩1,935 | ₩2,467 | ₩1,935 | ₩2,349 | +21.38% | 128만 |
|---|
| 2026.08.25 | ₩2,002 | ₩2,028 | ₩1,868 | ₩1,962 | -2.00% | 40.1만 |
|---|
| 2026.08.24 | ₩2,122 | ₩2,295 | ₩2,082 | ₩2,108 | -0.63% | 56.1만 |
|---|
| 2026.08.21 | ₩2,175 | ₩2,295 | ₩2,108 | ₩2,255 | +3.68% | 130.9만 |
|---|
| 2026.08.20 | ₩4,097 | ₩4,257 | ₩2,188 | ₩2,455 | -40.07% | 8214만 |
|---|
| 2026.08.19 | ₩1,695 | ₩2,067 | ₩1,669 | ₩1,948 | +14.96% | 87.1만 |
|---|
| 2026.08.18 | ₩1,721 | ₩1,721 | ₩1,568 | ₩1,615 | -6.20% | 11.2만 |
|---|
| 2026.08.17 | ₩1,655 | ₩2,082 | ₩1,615 | ₩1,748 | +5.65% | 50.3만 |
|---|
| 2026.08.14 | ₩1,695 | ₩1,788 | ₩1,655 | ₩1,655 | -2.36% | 4.9만 |
|---|
| 2026.08.13 | ₩1,695 | ₩1,855 | ₩1,681 | ₩1,721 | +1.57% | 6.7만 |
|---|
| 2026.08.12 | ₩1,748 | ₩2,162 | ₩1,668 | ₩1,681 | -3.82% | 21.2만 |
|---|
| 2026.08.11 | ₩1,855 | ₩1,962 | ₩1,708 | ₩1,788 | -3.60% | 14.6만 |
|---|
| 2026.08.10 | ₩1,748 | ₩1,948 | ₩1,628 | ₩1,895 | +8.40% | 63.2만 |
|---|
| 2026.08.07 | ₩1,575 | ₩3,910 | ₩1,561 | ₩2,215 | +40.68% | 2861.7만 |
|---|
| 2026.08.06 | ₩1,588 | ₩1,668 | ₩1,588 | ₩1,615 | +1.68% | 5.6천 |
|---|
| 2026.08.05 | ₩1,561 | ₩1,561 | ₩1,561 | ₩1,561 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩1,563 | ₩1,621 | ₩1,561 | ₩1,561 | -0.09% | 2.8천 |
|---|
| 2026.08.03 | ₩1,535 | ₩1,733 | ₩1,535 | ₩1,708 | +11.30% | 6.6천 |
|---|
| 2026.07.31 | ₩1,535 | ₩1,535 | ₩1,535 | ₩1,535 | 0.00% | 900 |
|---|
| 2026.07.30 | ₩1,575 | ₩1,588 | ₩1,531 | ₩1,588 | +0.85% | 3.8천 |
|---|
| 2026.07.29 | ₩1,615 | ₩1,623 | ₩1,588 | ₩1,588 | -1.65% | 5.4천 |
|---|
| 2026.07.28 | ₩1,615 | ₩1,655 | ₩1,615 | ₩1,655 | +2.48% | 6천 |
|---|
| 2026.07.27 | ₩1,535 | ₩1,655 | ₩1,535 | ₩1,615 | +5.22% | 6천 |
|---|
| 2026.07.24 | ₩1,575 | ₩1,575 | ₩1,561 | ₩1,561 | -0.85% | 5.3천 |
|---|
| 2026.07.23 | ₩1,601 | ₩1,668 | ₩1,551 | ₩1,608 | +0.42% | 2.7천 |
|---|
| 2026.07.22 | ₩1,692 | ₩1,695 | ₩1,641 | ₩1,681 | -0.63% | 5.5천 |
|---|
| 2026.07.21 | ₩1,644 | ₩1,695 | ₩1,603 | ₩1,621 | -1.38% | 5.3천 |
|---|
| 2026.07.20 | ₩1,681 | ₩1,695 | ₩1,628 | ₩1,695 | +0.79% | 4.4천 |
|---|
| 2026.07.17 | ₩1,641 | ₩1,695 | ₩1,535 | ₩1,695 | +3.25% | 6.1만 |
|---|
| 2026.07.16 | ₩1,580 | ₩1,708 | ₩1,575 | ₩1,655 | +4.73% | 5.1천 |
|---|
| 2026.07.15 | ₩1,708 | ₩1,780 | ₩1,535 | ₩1,707 | -0.08% | 6.1천 |
|---|
| 2026.07.14 | ₩1,608 | ₩1,656 | ₩1,608 | ₩1,631 | +1.41% | 3.1천 |
|---|
| 2026.07.13 | ₩1,628 | ₩1,748 | ₩1,495 | ₩1,548 | -4.92% | 5.7천 |
|---|
| 2026.07.10 | ₩1,601 | ₩1,801 | ₩1,601 | ₩1,761 | +10.00% | 5.2만 |
|---|
| 2026.07.09 | ₩1,548 | ₩1,548 | ₩1,508 | ₩1,508 | -2.59% | 3.3천 |
|---|
| 2026.07.08 | ₩1,495 | ₩1,561 | ₩1,495 | ₩1,561 | +4.46% | 3.3천 |
|---|
| 2026.07.07 | ₩1,535 | ₩1,535 | ₩1,535 | ₩1,535 | 0.00% | 2.6천 |
|---|
| 2026.07.06 | ₩1,535 | ₩1,588 | ₩1,521 | ₩1,588 | +3.48% | 9.9천 |
|---|
| 2026.07.02 | ₩1,535 | ₩1,548 | ₩1,481 | ₩1,541 | +0.43% | 1.6천 |
|---|
| 2026.07.01 | ₩1,561 | ₩1,561 | ₩1,481 | ₩1,481 | -5.13% | 1천 |
|---|
| 2026.06.30 | ₩1,615 | ₩1,615 | ₩1,481 | ₩1,481 | -8.26% | 3.4천 |
|---|
| 2026.06.29 | ₩1,508 | ₩1,601 | ₩1,441 | ₩1,521 | +0.88% | 1.6만 |
|---|
| 2026.06.26 | ₩1,563 | ₩1,563 | ₩1,388 | ₩1,414 | -9.48% | 1.9만 |
|---|
| 2026.06.25 | ₩1,621 | ₩1,621 | ₩1,529 | ₩1,529 | -5.68% | 3만 |
|---|
| 2026.06.24 | ₩1,588 | ₩1,591 | ₩1,561 | ₩1,561 | -1.68% | 1.7천 |
|---|
| 2026.06.23 | ₩1,601 | ₩1,615 | ₩1,535 | ₩1,535 | -4.17% | 8.3천 |
|---|
| 2026.06.22 | ₩1,735 | ₩1,735 | ₩1,641 | ₩1,668 | -3.85% | 1.8천 |
|---|
| 2026.06.18 | ₩1,715 | ₩1,715 | ₩1,628 | ₩1,628 | -5.06% | 5.9만 |
|---|
| 2026.06.17 | ₩1,735 | ₩1,776 | ₩1,681 | ₩1,748 | +0.77% | 4.8천 |
|---|
| 2026.06.16 | ₩1,815 | ₩1,828 | ₩1,601 | ₩1,748 | -3.68% | 4.6만 |
|---|
| 2026.06.15 | ₩1,859 | ₩1,859 | ₩1,815 | ₩1,855 | -0.22% | 2.3천 |
|---|
| 2026.06.12 | ₩1,828 | ₩1,855 | ₩1,735 | ₩1,841 | +0.73% | 5천 |
|---|
| 2026.06.11 | ₩1,841 | ₩1,855 | ₩1,748 | ₩1,801 | -2.17% | 1.3만 |
|---|
| 2026.06.10 | ₩1,788 | ₩1,868 | ₩1,775 | ₩1,868 | +4.48% | 2.3만 |
|---|
| 2026.06.09 | ₩1,868 | ₩1,882 | ₩1,803 | ₩1,841 | -1.43% | 4.8천 |
|---|
| 2026.06.08 | ₩1,868 | ₩1,868 | ₩1,776 | ₩1,868 | 0.00% | 9.7천 |
|---|
| 2026.06.05 | ₩1,868 | ₩1,868 | ₩1,855 | ₩1,868 | 0.00% | 9.8천 |
|---|
| 2026.06.04 | ₩2,002 | ₩2,002 | ₩1,855 | ₩1,923 | -3.93% | 8.2천 |
|---|
| 2026.06.03 | ₩2,028 | ₩2,068 | ₩1,882 | ₩1,948 | -3.95% | 6.7천 |
|---|
| 2026.06.02 | ₩1,868 | ₩2,002 | ₩1,855 | ₩2,002 | +7.14% | 1.5만 |
|---|
| 2026.06.01 | ₩1,868 | ₩2,062 | ₩1,841 | ₩1,841 | -1.43% | 1.5만 |
|---|
| 2026.05.29 | ₩1,975 | ₩1,975 | ₩1,895 | ₩1,895 | -4.05% | 1.6만 |
|---|
| 2026.05.28 | ₩1,908 | ₩1,948 | ₩1,896 | ₩1,948 | +2.10% | 1.9천 |
|---|
| 2026.05.27 | ₩1,935 | ₩1,935 | ₩1,883 | ₩1,908 | -1.38% | 5.8천 |
|---|
| 2026.05.26 | ₩2,268 | ₩2,268 | ₩1,895 | ₩1,962 | -13.53% | 1.5만 |
|---|
| 2026.05.22 | ₩2,268 | ₩2,335 | ₩2,188 | ₩2,335 | +2.94% | 6.9천 |
|---|
| 2026.05.21 | ₩2,270 | ₩2,402 | ₩2,202 | ₩2,402 | +5.82% | 4.8천 |
|---|
| 2026.05.20 | ₩2,362 | ₩2,415 | ₩2,148 | ₩2,402 | +1.69% | 1.8만 |
|---|
| 2026.05.19 | ₩2,349 | ₩2,375 | ₩2,248 | ₩2,362 | +0.57% | 7.1천 |
|---|
| 2026.05.18 | ₩2,202 | ₩2,375 | ₩2,148 | ₩2,349 | +6.67% | 1.1만 |
|---|
| 2026.05.15 | ₩2,415 | ₩2,415 | ₩1,948 | ₩2,389 | -1.10% | 2.9만 |
|---|
| 2026.05.14 | ₩2,082 | ₩2,642 | ₩1,935 | ₩2,228 | +7.05% | 4.8만 |
|---|
| 2026.05.13 | ₩1,908 | ₩2,135 | ₩1,907 | ₩2,002 | +4.90% | 1.8만 |
|---|
| 2026.05.12 | ₩2,055 | ₩2,055 | ₩1,962 | ₩2,015 | -1.95% | 2.1천 |
|---|
| 2026.05.11 | ₩2,295 | ₩2,295 | ₩2,002 | ₩2,015 | -12.21% | 1.1만 |
|---|
| 2026.05.08 | ₩2,175 | ₩2,349 | ₩2,162 | ₩2,255 | +3.68% | 2만 |
|---|
| 2026.05.07 | ₩2,068 | ₩2,255 | ₩1,911 | ₩2,082 | +0.65% | 3.5천 |
|---|
| 2026.05.06 | ₩2,135 | ₩2,268 | ₩1,908 | ₩2,268 | +6.25% | 6.4천 |
|---|
| 2026.05.05 | ₩2,222 | ₩2,222 | ₩2,175 | ₩2,175 | -2.10% | 900 |
|---|
| 2026.05.04 | ₩2,175 | ₩2,220 | ₩2,035 | ₩2,175 | 0.00% | 2.7만 |
|---|
| 2026.05.01 | ₩2,082 | ₩2,242 | ₩2,082 | ₩2,175 | +4.49% | 3.7천 |
|---|
| 2026.04.30 | ₩2,215 | ₩2,282 | ₩2,148 | ₩2,148 | -3.01% | 3.1천 |
|---|
| 2026.04.29 | ₩2,215 | ₩2,268 | ₩2,215 | ₩2,215 | 0.00% | 8.4천 |
|---|
| 2026.04.28 | ₩2,268 | ₩2,335 | ₩2,215 | ₩2,215 | -2.35% | 7.1천 |
|---|
| 2026.04.27 | ₩2,335 | ₩2,335 | ₩2,215 | ₩2,215 | -5.14% | 3.8천 |
|---|
| 2026.04.24 | ₩2,215 | ₩2,415 | ₩2,215 | ₩2,228 | +0.60% | 3.7천 |
|---|
| 2026.04.23 | ₩2,429 | ₩2,442 | ₩2,215 | ₩2,228 | -8.24% | 3.4천 |
|---|
| 2026.04.22 | ₩2,216 | ₩2,402 | ₩2,215 | ₩2,282 | +2.95% | 1.7만 |
|---|
| 2026.04.21 | ₩2,255 | ₩2,329 | ₩2,215 | ₩2,228 | -1.18% | 9.6천 |
|---|
| 2026.04.20 | ₩2,135 | ₩2,362 | ₩2,122 | ₩2,255 | +5.63% | 5만 |
|---|
| 2026.04.17 | ₩2,122 | ₩2,268 | ₩2,002 | ₩2,095 | -1.26% | 1.3만 |
|---|
| 2026.04.16 | ₩2,188 | ₩2,322 | ₩2,135 | ₩2,295 | +4.88% | 3.4만 |
|---|
| 2026.04.15 | ₩2,104 | ₩2,268 | ₩2,070 | ₩2,255 | +7.17% | 2.3만 |
|---|
| 2026.04.14 | ₩1,975 | ₩2,228 | ₩1,975 | ₩2,228 | +12.84% | 3.7만 |
|---|
| 2026.04.13 | ₩2,002 | ₩2,162 | ₩1,935 | ₩2,135 | +6.67% | 2.8만 |
|---|
| 2026.04.10 | ₩1,882 | ₩2,148 | ₩1,882 | ₩2,082 | +10.64% | 4만 |
|---|
| 2026.04.09 | ₩1,895 | ₩2,002 | ₩1,895 | ₩1,962 | +3.52% | 1.9만 |
|---|
| 2026.04.08 | ₩1,775 | ₩2,095 | ₩1,775 | ₩2,042 | +15.04% | 12.4만 |
|---|
| 2026.04.07 | ₩2,068 | ₩2,068 | ₩1,868 | ₩2,055 | -0.65% | 24.5만 |
|---|
| 2026.04.06 | ₩2,002 | ₩2,215 | ₩1,895 | ₩1,988 | -0.67% | 1370.3만 |
|---|
| 2026.04.02 | ₩1,841 | ₩1,995 | ₩1,841 | ₩1,908 | +3.62% | 2.2만 |
|---|
| 2026.04.01 | ₩1,735 | ₩1,882 | ₩1,735 | ₩1,801 | +3.85% | 1.6만 |
|---|
| 2026.03.31 | ₩1,855 | ₩1,882 | ₩1,581 | ₩1,615 | -12.95% | 7.1만 |
|---|
| 2026.03.30 | ₩2,202 | ₩2,202 | ₩1,735 | ₩1,868 | -15.15% | 5.1만 |
|---|
| 2026.03.27 | ₩2,268 | ₩2,268 | ₩2,002 | ₩2,202 | -2.94% | 1.2만 |
|---|
| 2026.03.26 | ₩2,268 | ₩2,375 | ₩2,268 | ₩2,268 | 0.00% | 1.2만 |
|---|
| 2026.03.25 | ₩2,242 | ₩2,255 | ₩2,215 | ₩2,215 | -1.19% | 1.4천 |
|---|
| 2026.03.24 | ₩2,309 | ₩2,349 | ₩2,242 | ₩2,242 | -2.89% | 6.7천 |
|---|
| 2026.03.23 | ₩2,242 | ₩2,295 | ₩2,228 | ₩2,295 | +2.38% | 2.6천 |
|---|
| 2026.03.20 | ₩2,204 | ₩2,311 | ₩2,204 | ₩2,235 | +1.39% | 7.9천 |
|---|
| 2026.03.19 | ₩2,402 | ₩2,402 | ₩2,242 | ₩2,268 | -5.56% | 1.5만 |
|---|
| 2026.03.18 | ₩2,415 | ₩2,617 | ₩2,415 | ₩2,495 | +3.31% | 2.3천 |
|---|
| 2026.03.17 | ₩2,649 | ₩2,649 | ₩2,402 | ₩2,402 | -9.32% | 2.1천 |
|---|
| 2026.03.16 | ₩2,242 | ₩2,369 | ₩2,242 | ₩2,268 | +1.19% | 1.2천 |
|---|
| 2026.03.13 | ₩2,322 | ₩2,349 | ₩2,215 | ₩2,215 | -4.60% | 6.1천 |
|---|
| 2026.03.12 | ₩2,295 | ₩2,482 | ₩2,268 | ₩2,282 | -0.58% | 1.8만 |
|---|
| 2026.03.11 | ₩2,202 | ₩2,362 | ₩2,202 | ₩2,228 | +1.21% | 7.6천 |
|---|
| 2026.03.10 | ₩2,281 | ₩2,391 | ₩2,228 | ₩2,389 | +4.74% | 1.2만 |
|---|
| 2026.03.09 | ₩2,415 | ₩2,415 | ₩2,136 | ₩2,175 | -9.94% | 2.1만 |
|---|
| 2026.03.06 | ₩2,515 | ₩2,535 | ₩2,455 | ₩2,535 | +0.80% | 1.5천 |
|---|
| 2026.03.05 | ₩2,535 | ₩2,535 | ₩2,535 | ₩2,535 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩2,589 | ₩2,589 | ₩2,489 | ₩2,535 | -2.06% | 2.3천 |
|---|
| 2026.03.03 | ₩2,549 | ₩2,549 | ₩2,522 | ₩2,522 | -1.05% | 1.5천 |
|---|
| 2026.03.02 | ₩2,694 | ₩2,694 | ₩2,659 | ₩2,659 | -1.29% | 500 |
|---|
| 2026.02.27 | ₩2,602 | ₩2,682 | ₩2,541 | ₩2,682 | +3.08% | 1.6천 |
|---|
| 2026.02.26 | ₩2,562 | ₩2,629 | ₩2,562 | ₩2,602 | +1.56% | 2.1천 |
|---|
| 2026.02.25 | ₩2,542 | ₩2,622 | ₩2,522 | ₩2,575 | +1.31% | 1.5천 |
|---|
| 2026.02.24 | ₩2,696 | ₩2,696 | ₩2,139 | ₩2,455 | -8.91% | 2만 |
|---|
| 2026.02.23 | ₩2,882 | ₩2,882 | ₩2,682 | ₩2,762 | -4.17% | 5.6천 |
|---|
| 2026.02.20 | ₩2,856 | ₩2,856 | ₩2,769 | ₩2,849 | -0.23% | 5.4천 |
|---|
| 2026.02.19 | ₩2,709 | ₩2,709 | ₩2,709 | ₩2,709 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩2,642 | ₩2,642 | ₩2,578 | ₩2,642 | 0.00% | 2천 |
|---|
| 2026.02.17 | ₩2,709 | ₩2,744 | ₩2,562 | ₩2,615 | -3.45% | 4.2천 |
|---|
| 2026.02.13 | ₩2,669 | ₩2,669 | ₩2,575 | ₩2,650 | -0.70% | 4.4천 |
|---|
| 2026.02.12 | ₩2,662 | ₩2,662 | ₩2,615 | ₩2,615 | -1.75% | 600 |
|---|
| 2026.02.11 | ₩2,629 | ₩2,669 | ₩2,629 | ₩2,669 | +1.52% | 500 |
|---|
| 2026.02.10 | ₩2,696 | ₩2,709 | ₩2,485 | ₩2,622 | -2.72% | 1.3천 |
|---|
| 2026.02.09 | ₩2,522 | ₩2,669 | ₩2,522 | ₩2,669 | +5.82% | 1.9천 |
|---|
| 2026.02.06 | ₩2,956 | ₩2,962 | ₩2,669 | ₩2,696 | -8.80% | 1.5천 |
|---|
| 2026.02.05 | ₩2,669 | ₩2,696 | ₩2,669 | ₩2,669 | 0.00% | 1.2천 |
|---|
| 2026.02.04 | ₩2,689 | ₩2,689 | ₩2,669 | ₩2,669 | -0.74% | 1.8천 |
|---|
| 2026.02.03 | ₩2,802 | ₩2,836 | ₩2,762 | ₩2,776 | -0.95% | 1.9천 |
|---|
| 2026.02.02 | ₩2,722 | ₩2,896 | ₩2,482 | ₩2,718 | -0.15% | 2.6만 |
|---|
| 2026.01.30 | ₩2,829 | ₩2,909 | ₩2,736 | ₩2,762 | -2.36% | 1.5천 |
|---|
| 2026.01.29 | ₩3,002 | ₩3,002 | ₩2,722 | ₩2,974 | -0.93% | 4.2천 |
|---|
| 2026.01.28 | ₩2,976 | ₩2,976 | ₩2,802 | ₩2,976 | 0.00% | 2.2천 |
|---|
| 2026.01.27 | ₩2,996 | ₩2,996 | ₩2,749 | ₩2,802 | -6.46% | 3.1천 |
|---|
| 2026.01.26 | ₩2,936 | ₩3,042 | ₩2,922 | ₩2,922 | -0.45% | 1.7천 |
|---|
| 2026.01.23 | ₩2,936 | ₩3,042 | ₩2,936 | ₩3,042 | +3.64% | 1천 |
|---|
| 2026.01.22 | ₩2,989 | ₩3,042 | ₩2,936 | ₩2,936 | -1.79% | 1.8만 |
|---|
| 2026.01.21 | ₩2,949 | ₩2,989 | ₩2,936 | ₩2,949 | 0.00% | 2천 |
|---|
| 2026.01.20 | ₩3,082 | ₩3,082 | ₩2,949 | ₩3,042 | -1.30% | 7.4천 |
|---|
| 2026.01.16 | ₩3,002 | ₩3,089 | ₩2,989 | ₩3,082 | +2.67% | 1.9천 |
|---|
| 2026.01.15 | ₩3,069 | ₩3,183 | ₩2,936 | ₩3,029 | -1.30% | 5.1천 |
|---|
| 2026.01.14 | ₩3,069 | ₩3,189 | ₩3,016 | ₩3,016 | -1.74% | 5.7천 |
|---|
| 2026.01.13 | ₩2,962 | ₩3,056 | ₩2,949 | ₩2,949 | -0.45% | 5.5천 |
|---|
| 2026.01.12 | ₩3,016 | ₩3,109 | ₩2,902 | ₩2,902 | -3.76% | 9.4천 |
|---|
| 2026.01.09 | ₩3,069 | ₩3,149 | ₩3,012 | ₩3,012 | -1.87% | 1.1만 |
|---|
| 2026.01.08 | ₩3,002 | ₩3,336 | ₩2,882 | ₩2,922 | -2.67% | 1.7만 |
|---|
| 2026.01.07 | ₩3,163 | ₩3,229 | ₩2,922 | ₩3,016 | -4.64% | 2.6만 |
|---|
| 2026.01.06 | ₩3,256 | ₩3,403 | ₩2,869 | ₩3,042 | -6.56% | 8.8만 |
|---|
| 2026.01.05 | ₩3,710 | ₩3,803 | ₩3,169 | ₩3,176 | -14.39% | 2.7만 |
|---|
| 2026.01.02 | ₩3,736 | ₩3,750 | ₩3,603 | ₩3,603 | -3.57% | 5.7만 |
|---|
| 2025.12.31 | ₩4,190 | ₩4,404 | ₩3,536 | ₩3,750 | -10.51% | 3.4만 |
|---|
| 2025.12.30 | ₩4,243 | ₩5,111 | ₩3,616 | ₩4,043 | -4.72% | 32.2만 |
|---|
| 2025.12.29 | ₩4,230 | ₩4,283 | ₩4,230 | ₩4,243 | +0.32% | 3천 |
|---|
| 2025.12.26 | ₩4,444 | ₩4,452 | ₩4,270 | ₩4,283 | -3.60% | 7.3천 |
|---|
| 2025.12.24 | ₩4,310 | ₩4,670 | ₩4,237 | ₩4,237 | -1.70% | 2.3천 |
|---|
| 2025.12.23 | ₩4,417 | ₩4,710 | ₩4,217 | ₩4,217 | -4.53% | 1.7만 |
|---|
| 2025.12.22 | ₩4,177 | ₩4,777 | ₩4,150 | ₩4,337 | +3.83% | 3.8만 |
|---|
| 2025.12.19 | ₩4,178 | ₩4,203 | ₩4,063 | ₩4,163 | -0.35% | 1.8천 |
|---|
| 2025.12.18 | ₩4,283 | ₩4,323 | ₩4,217 | ₩4,217 | -1.56% | 3.7천 |
|---|
| 2025.12.17 | ₩4,177 | ₩4,831 | ₩4,150 | ₩4,270 | +2.24% | 2.5만 |
|---|
| 2025.12.16 | ₩4,257 | ₩4,257 | ₩4,150 | ₩4,163 | -2.19% | 7.8천 |
|---|
| 2025.12.15 | ₩4,684 | ₩4,684 | ₩4,257 | ₩4,257 | -9.12% | 4.8천 |
|---|
| 2025.12.12 | ₩5,057 | ₩5,057 | ₩4,657 | ₩4,737 | -6.33% | 4.5천 |
|---|
| 2025.12.11 | ₩4,617 | ₩5,071 | ₩4,617 | ₩4,764 | +3.18% | 2.7천 |
|---|
| 2025.12.10 | ₩4,697 | ₩5,071 | ₩4,638 | ₩4,638 | -1.25% | 1.1천 |
|---|
| 2025.12.09 | ₩4,750 | ₩4,951 | ₩4,430 | ₩4,697 | -1.12% | 9천 |
|---|
| 2025.12.08 | ₩4,911 | ₩5,057 | ₩4,750 | ₩4,750 | -3.26% | 1만 |
|---|
| 2025.12.05 | ₩4,753 | ₩4,897 | ₩4,750 | ₩4,804 | +1.07% | 2.2천 |
|---|
| 2025.12.04 | ₩4,817 | ₩5,095 | ₩4,817 | ₩4,831 | +0.28% | 2.9천 |
|---|
| 2025.12.03 | ₩4,777 | ₩4,897 | ₩4,750 | ₩4,777 | 0.00% | 4.5천 |
|---|
| 2025.12.02 | ₩4,897 | ₩4,897 | ₩4,724 | ₩4,804 | -1.91% | 4.1천 |
|---|
| 2025.12.01 | ₩4,804 | ₩4,933 | ₩4,610 | ₩4,764 | -0.83% | 1.3만 |
|---|
| 2025.11.28 | ₩4,497 | ₩4,497 | ₩4,497 | ₩4,497 | 0.00% | 1.2천 |
|---|
| 2025.11.26 | ₩4,564 | ₩4,564 | ₩4,497 | ₩4,497 | -1.46% | 400 |
|---|
| 2025.11.25 | ₩4,670 | ₩4,670 | ₩4,630 | ₩4,630 | -0.86% | 400 |
|---|
| 2025.11.24 | ₩4,364 | ₩4,364 | ₩4,350 | ₩4,350 | -0.31% | 2.9천 |
|---|
| 2025.11.21 | ₩4,425 | ₩4,430 | ₩4,390 | ₩4,430 | +0.12% | 1.6천 |
|---|
| 2025.11.20 | ₩4,110 | ₩4,409 | ₩4,110 | ₩4,239 | +3.15% | 1.1천 |
|---|
| 2025.11.19 | ₩4,137 | ₩4,221 | ₩4,083 | ₩4,137 | 0.00% | 4.2천 |
|---|
| 2025.11.18 | ₩4,097 | ₩4,097 | ₩4,017 | ₩4,017 | -1.95% | 1.3천 |
|---|
| 2025.11.17 | ₩4,190 | ₩4,190 | ₩4,097 | ₩4,118 | -1.72% | 2.8천 |
|---|
| 2025.11.14 | ₩4,103 | ₩4,203 | ₩4,103 | ₩4,190 | +2.11% | 8.1천 |
|---|
| 2025.11.13 | ₩4,217 | ₩4,390 | ₩4,123 | ₩4,270 | +1.27% | 7.4천 |
|---|
| 2025.11.12 | ₩4,390 | ₩4,444 | ₩4,070 | ₩4,243 | -3.34% | 7.6천 |
|---|
| 2025.11.11 | ₩4,377 | ₩4,550 | ₩4,350 | ₩4,377 | 0.00% | 2만 |
|---|
| 2025.11.10 | ₩4,390 | ₩4,644 | ₩4,377 | ₩4,405 | +0.33% | 7.4천 |
|---|
| 2025.11.07 | ₩4,617 | ₩4,617 | ₩4,350 | ₩4,377 | -5.20% | 3.2만 |
|---|
| 2025.11.06 | ₩4,725 | ₩4,750 | ₩4,644 | ₩4,644 | -1.72% | 1.7만 |
|---|
| 2025.11.05 | ₩4,991 | ₩4,991 | ₩4,684 | ₩4,804 | -3.74% | 6.9천 |
|---|
| 2025.11.04 | ₩4,750 | ₩5,097 | ₩4,750 | ₩5,097 | +7.30% | 6.2천 |
|---|
| 2025.11.03 | ₩4,662 | ₩5,031 | ₩4,662 | ₩4,937 | +5.90% | 9.4천 |
|---|
| 2025.10.31 | ₩4,836 | ₩4,937 | ₩4,644 | ₩4,661 | -3.61% | 9천 |
|---|
| 2025.10.30 | ₩4,604 | ₩4,937 | ₩4,604 | ₩4,644 | +0.87% | 1.6만 |
|---|
| 2025.10.29 | ₩4,991 | ₩4,991 | ₩4,777 | ₩4,897 | -1.87% | 9천 |
|---|
| 2025.10.28 | ₩4,964 | ₩5,097 | ₩4,964 | ₩5,097 | +2.69% | 600 |
|---|
| 2025.10.27 | ₩4,991 | ₩5,244 | ₩4,911 | ₩5,178 | +3.74% | 2.4천 |
|---|
| 2025.10.24 | ₩5,151 | ₩5,271 | ₩4,991 | ₩5,178 | +0.52% | 1.1만 |
|---|
| 2025.10.23 | ₩4,924 | ₩5,404 | ₩4,871 | ₩5,323 | +8.10% | 4.3만 |
|---|
| 2025.10.22 | ₩4,924 | ₩5,017 | ₩4,617 | ₩4,924 | 0.00% | 2.3만 |
|---|
| 2025.10.21 | ₩4,604 | ₩4,877 | ₩4,604 | ₩4,857 | +5.51% | 2천 |
|---|
| 2025.10.20 | ₩4,717 | ₩4,737 | ₩4,470 | ₩4,670 | -0.99% | 1.1만 |
|---|
| 2025.10.17 | ₩5,017 | ₩5,017 | ₩4,420 | ₩4,420 | -11.91% | 7.9천 |
|---|
| 2025.10.16 | ₩5,017 | ₩5,111 | ₩4,884 | ₩5,057 | +0.80% | 2.5만 |
|---|
| 2025.10.15 | ₩4,750 | ₩4,937 | ₩4,529 | ₩4,937 | +3.93% | 1.8만 |
|---|
| 2025.10.14 | ₩4,724 | ₩5,044 | ₩4,724 | ₩4,750 | +0.56% | 5.7천 |
|---|
| 2025.10.13 | ₩4,497 | ₩4,951 | ₩4,497 | ₩4,710 | +4.75% | 2.7만 |
|---|
| 2025.10.10 | ₩5,204 | ₩5,466 | ₩4,730 | ₩4,764 | -8.46% | 6만 |
|---|