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 | ₩1,762 | ₩1,775 | ₩1,719 | ₩1,735 | -1.52% | 1.1만 |
| 2026.10.07 | ₩1,711 | ₩1,749 | ₩1,682 | ₩1,722 | +0.62% | 7.5천 |
| 2026.10.06 | ₩1,735 | ₩1,735 | ₩1,682 | ₩1,722 | -0.77% | 1.5만 |
| 2026.10.05 | ₩1,775 | ₩1,802 | ₩1,738 | ₩1,749 | -1.50% | 9.7천 |
| 2026.10.02 | ₩1,829 | ₩1,829 | ₩1,763 | ₩1,775 | -2.92% | 9천 |
| 2026.10.01 | ₩1,802 | ₩1,829 | ₩1,789 | ₩1,815 | +0.74% | 8천 |
| 2026.09.30 | ₩1,789 | ₩1,826 | ₩1,749 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,789 |
| 0.00% |
| 2.5만 |
| 2026.09.29 | ₩1,722 | ₩1,775 | ₩1,722 | ₩1,775 | +3.10% | 3.3만 |
|---|
| 2026.09.28 | ₩1,775 | ₩1,815 | ₩1,722 | ₩1,735 | -2.26% | 2.6만 |
|---|
| 2026.09.25 | ₩1,762 | ₩1,795 | ₩1,708 | ₩1,762 | 0.00% | 4.3만 |
|---|
| 2026.09.24 | ₩1,882 | ₩1,882 | ₩1,749 | ₩1,842 | -2.13% | 3.4만 |
|---|
| 2026.09.23 | ₩1,882 | ₩1,949 | ₩1,842 | ₩1,909 | +1.42% | 2.8만 |
|---|
| 2026.09.22 | ₩1,867 | ₩1,909 | ₩1,842 | ₩1,869 | +0.07% | 1.7만 |
|---|
| 2026.09.21 | ₩1,882 | ₩1,909 | ₩1,855 | ₩1,882 | 0.00% | 3만 |
|---|
| 2026.09.18 | ₩1,935 | ₩1,965 | ₩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 | ₩2,029 | ₩2,122 | ₩1,922 | ₩1,922 | -5.26% | 5.4만 |
|---|
| 2026.09.15 | ₩2,162 | ₩2,256 | ₩2,070 | ₩2,096 | -3.09% | 5.7만 |
|---|
| 2026.09.14 | ₩2,015 | ₩2,196 | ₩2,002 | ₩2,176 | +7.95% | 6.4만 |
|---|
| 2026.09.11 | ₩2,122 | ₩2,136 | ₩2,002 | ₩2,042 | -3.77% | 2.4만 |
|---|
| 2026.09.10 | ₩1,975 | ₩2,136 | ₩1,970 | ₩2,122 | +7.43% | 6.4만 |
|---|
| 2026.09.09 | ₩1,989 | ₩2,002 | ₩1,935 | ₩1,975 | -0.67% | 3.1만 |
|---|
| 2026.09.08 | ₩1,962 | ₩2,042 | ₩1,935 | ₩1,989 | +1.36% | 5.3만 |
|---|
| 2026.09.04 | ₩1,975 | ₩2,015 | ₩1,922 | ₩1,962 | -0.68% | 3.7만 |
|---|
| 2026.09.03 | ₩1,989 | ₩2,015 | ₩1,909 | ₩1,922 | -3.36% | 4만 |
|---|
| 2026.09.02 | ₩2,042 | ₩2,082 | ₩1,962 | ₩1,975 | -3.27% | 9.6만 |
|---|
| 2026.09.01 | ₩2,109 | ₩2,109 | ₩2,005 | ₩2,035 | -3.48% | 5.4만 |
|---|
| 2026.08.31 | ₩2,242 | ₩2,282 | ₩2,069 | ₩2,109 | -5.95% | 9.6만 |
|---|
| 2026.08.28 | ₩2,282 | ₩2,349 | ₩2,082 | ₩2,229 | -2.34% | 16.2만 |
|---|
| 2026.08.27 | ₩2,349 | ₩2,443 | ₩2,262 | ₩2,282 | -2.84% | 17.7만 |
|---|
| 2026.08.26 | ₩1,935 | ₩2,468 | ₩1,935 | ₩2,349 | +21.38% | 128만 |
|---|
| 2026.08.25 | ₩2,002 | ₩2,029 | ₩1,869 | ₩1,962 | -2.00% | 40.1만 |
|---|
| 2026.08.24 | ₩2,122 | ₩2,296 | ₩2,082 | ₩2,109 | -0.63% | 56.1만 |
|---|
| 2026.08.21 | ₩2,176 | ₩2,296 | ₩2,109 | ₩2,256 | +3.68% | 130.9만 |
|---|
| 2026.08.20 | ₩4,098 | ₩4,258 | ₩2,189 | ₩2,456 | -40.07% | 8214만 |
|---|
| 2026.08.19 | ₩1,695 | ₩2,068 | ₩1,670 | ₩1,949 | +14.96% | 87.1만 |
|---|
| 2026.08.18 | ₩1,722 | ₩1,722 | ₩1,568 | ₩1,615 | -6.20% | 11.2만 |
|---|
| 2026.08.17 | ₩1,655 | ₩2,082 | ₩1,615 | ₩1,749 | +5.65% | 50.3만 |
|---|
| 2026.08.14 | ₩1,695 | ₩1,789 | ₩1,655 | ₩1,655 | -2.36% | 4.9만 |
|---|
| 2026.08.13 | ₩1,695 | ₩1,855 | ₩1,682 | ₩1,722 | +1.57% | 6.7만 |
|---|
| 2026.08.12 | ₩1,749 | ₩2,162 | ₩1,668 | ₩1,682 | -3.82% | 21.2만 |
|---|
| 2026.08.11 | ₩1,855 | ₩1,962 | ₩1,708 | ₩1,789 | -3.60% | 14.6만 |
|---|
| 2026.08.10 | ₩1,749 | ₩1,949 | ₩1,628 | ₩1,895 | +8.40% | 63.2만 |
|---|
| 2026.08.07 | ₩1,575 | ₩3,911 | ₩1,562 | ₩2,216 | +40.68% | 2861.7만 |
|---|
| 2026.08.06 | ₩1,588 | ₩1,668 | ₩1,588 | ₩1,615 | +1.68% | 5.6천 |
|---|
| 2026.08.05 | ₩1,562 | ₩1,562 | ₩1,562 | ₩1,562 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩1,563 | ₩1,622 | ₩1,562 | ₩1,562 | -0.09% | 2.8천 |
|---|
| 2026.08.03 | ₩1,535 | ₩1,734 | ₩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 | ₩1,562 | ₩1,562 | -0.85% | 5.3천 |
|---|
| 2026.07.23 | ₩1,602 | ₩1,668 | ₩1,551 | ₩1,608 | +0.42% | 2.7천 |
|---|
| 2026.07.22 | ₩1,692 | ₩1,695 | ₩1,642 | ₩1,682 | -0.63% | 5.5천 |
|---|
| 2026.07.21 | ₩1,644 | ₩1,695 | ₩1,603 | ₩1,622 | -1.38% | 5.3천 |
|---|
| 2026.07.20 | ₩1,682 | ₩1,695 | ₩1,628 | ₩1,695 | +0.79% | 4.4천 |
|---|
| 2026.07.17 | ₩1,642 | ₩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 | ₩1,781 | ₩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 | ₩1,749 | ₩1,495 | ₩1,548 | -4.92% | 5.7천 |
|---|
| 2026.07.10 | ₩1,602 | ₩1,802 | ₩1,602 | ₩1,762 | +10.00% | 5.2만 |
|---|
| 2026.07.09 | ₩1,548 | ₩1,548 | ₩1,508 | ₩1,508 | -2.59% | 3.3천 |
|---|
| 2026.07.08 | ₩1,495 | ₩1,562 | ₩1,495 | ₩1,562 | +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 | ₩1,522 | ₩1,588 | +3.48% | 9.9천 |
|---|
| 2026.07.02 | ₩1,535 | ₩1,548 | ₩1,482 | ₩1,542 | +0.43% | 1.6천 |
|---|
| 2026.07.01 | ₩1,562 | ₩1,562 | ₩1,482 | ₩1,482 | -5.13% | 1천 |
|---|
| 2026.06.30 | ₩1,615 | ₩1,615 | ₩1,482 | ₩1,482 | -8.26% | 3.4천 |
|---|
| 2026.06.29 | ₩1,508 | ₩1,602 | ₩1,442 | ₩1,522 | +0.88% | 1.6만 |
|---|
| 2026.06.26 | ₩1,563 | ₩1,563 | ₩1,388 | ₩1,415 | -9.48% | 1.9만 |
|---|
| 2026.06.25 | ₩1,622 | ₩1,622 | ₩1,530 | ₩1,530 | -5.68% | 3만 |
|---|
| 2026.06.24 | ₩1,588 | ₩1,591 | ₩1,562 | ₩1,562 | -1.68% | 1.7천 |
|---|
| 2026.06.23 | ₩1,602 | ₩1,615 | ₩1,535 | ₩1,535 | -4.17% | 8.3천 |
|---|
| 2026.06.22 | ₩1,735 | ₩1,735 | ₩1,642 | ₩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 | ₩1,777 | ₩1,682 | ₩1,749 | +0.77% | 4.8천 |
|---|
| 2026.06.16 | ₩1,815 | ₩1,829 | ₩1,602 | ₩1,749 | -3.68% | 4.6만 |
|---|
| 2026.06.15 | ₩1,859 | ₩1,859 | ₩1,815 | ₩1,855 | -0.22% | 2.3천 |
|---|
| 2026.06.12 | ₩1,829 | ₩1,855 | ₩1,735 | ₩1,842 | +0.73% | 5천 |
|---|
| 2026.06.11 | ₩1,842 | ₩1,855 | ₩1,749 | ₩1,802 | -2.17% | 1.3만 |
|---|
| 2026.06.10 | ₩1,789 | ₩1,869 | ₩1,775 | ₩1,869 | +4.48% | 2.3만 |
|---|
| 2026.06.09 | ₩1,869 | ₩1,882 | ₩1,803 | ₩1,842 | -1.43% | 4.8천 |
|---|
| 2026.06.08 | ₩1,869 | ₩1,869 | ₩1,777 | ₩1,869 | 0.00% | 9.7천 |
|---|
| 2026.06.05 | ₩1,869 | ₩1,869 | ₩1,855 | ₩1,869 | 0.00% | 9.8천 |
|---|
| 2026.06.04 | ₩2,002 | ₩2,002 | ₩1,855 | ₩1,923 | -3.93% | 8.2천 |
|---|
| 2026.06.03 | ₩2,029 | ₩2,069 | ₩1,882 | ₩1,949 | -3.95% | 6.7천 |
|---|
| 2026.06.02 | ₩1,869 | ₩2,002 | ₩1,855 | ₩2,002 | +7.14% | 1.5만 |
|---|
| 2026.06.01 | ₩1,869 | ₩2,062 | ₩1,842 | ₩1,842 | -1.43% | 1.5만 |
|---|
| 2026.05.29 | ₩1,975 | ₩1,975 | ₩1,895 | ₩1,895 | -4.05% | 1.6만 |
|---|
| 2026.05.28 | ₩1,909 | ₩1,949 | ₩1,897 | ₩1,949 | +2.10% | 1.9천 |
|---|
| 2026.05.27 | ₩1,935 | ₩1,935 | ₩1,883 | ₩1,909 | -1.38% | 5.8천 |
|---|
| 2026.05.26 | ₩2,269 | ₩2,269 | ₩1,895 | ₩1,962 | -13.53% | 1.5만 |
|---|
| 2026.05.22 | ₩2,269 | ₩2,336 | ₩2,189 | ₩2,336 | +2.94% | 6.9천 |
|---|
| 2026.05.21 | ₩2,270 | ₩2,403 | ₩2,202 | ₩2,403 | +5.82% | 4.8천 |
|---|
| 2026.05.20 | ₩2,363 | ₩2,416 | ₩2,149 | ₩2,403 | +1.69% | 1.8만 |
|---|
| 2026.05.19 | ₩2,349 | ₩2,376 | ₩2,249 | ₩2,363 | +0.57% | 7.1천 |
|---|
| 2026.05.18 | ₩2,202 | ₩2,376 | ₩2,149 | ₩2,349 | +6.67% | 1.1만 |
|---|
| 2026.05.15 | ₩2,416 | ₩2,416 | ₩1,949 | ₩2,389 | -1.10% | 2.9만 |
|---|
| 2026.05.14 | ₩2,082 | ₩2,643 | ₩1,935 | ₩2,229 | +7.05% | 4.8만 |
|---|
| 2026.05.13 | ₩1,909 | ₩2,136 | ₩1,907 | ₩2,002 | +4.90% | 1.8만 |
|---|
| 2026.05.12 | ₩2,056 | ₩2,056 | ₩1,962 | ₩2,015 | -1.95% | 2.1천 |
|---|
| 2026.05.11 | ₩2,296 | ₩2,296 | ₩2,002 | ₩2,015 | -12.21% | 1.1만 |
|---|
| 2026.05.08 | ₩2,176 | ₩2,349 | ₩2,162 | ₩2,256 | +3.68% | 2만 |
|---|
| 2026.05.07 | ₩2,069 | ₩2,256 | ₩1,911 | ₩2,082 | +0.65% | 3.5천 |
|---|
| 2026.05.06 | ₩2,136 | ₩2,269 | ₩1,909 | ₩2,269 | +6.25% | 6.4천 |
|---|
| 2026.05.05 | ₩2,222 | ₩2,222 | ₩2,176 | ₩2,176 | -2.10% | 900 |
|---|
| 2026.05.04 | ₩2,176 | ₩2,221 | ₩2,035 | ₩2,176 | 0.00% | 2.7만 |
|---|
| 2026.05.01 | ₩2,082 | ₩2,242 | ₩2,082 | ₩2,176 | +4.49% | 3.7천 |
|---|
| 2026.04.30 | ₩2,216 | ₩2,282 | ₩2,149 | ₩2,149 | -3.01% | 3.1천 |
|---|
| 2026.04.29 | ₩2,216 | ₩2,269 | ₩2,216 | ₩2,216 | 0.00% | 8.4천 |
|---|
| 2026.04.28 | ₩2,269 | ₩2,336 | ₩2,216 | ₩2,216 | -2.35% | 7.1천 |
|---|
| 2026.04.27 | ₩2,336 | ₩2,336 | ₩2,216 | ₩2,216 | -5.14% | 3.8천 |
|---|
| 2026.04.24 | ₩2,216 | ₩2,416 | ₩2,216 | ₩2,229 | +0.60% | 3.7천 |
|---|
| 2026.04.23 | ₩2,429 | ₩2,443 | ₩2,216 | ₩2,229 | -8.24% | 3.4천 |
|---|
| 2026.04.22 | ₩2,217 | ₩2,403 | ₩2,216 | ₩2,282 | +2.95% | 1.7만 |
|---|
| 2026.04.21 | ₩2,256 | ₩2,329 | ₩2,216 | ₩2,229 | -1.18% | 9.6천 |
|---|
| 2026.04.20 | ₩2,136 | ₩2,363 | ₩2,122 | ₩2,256 | +5.63% | 5만 |
|---|
| 2026.04.17 | ₩2,122 | ₩2,269 | ₩2,002 | ₩2,096 | -1.26% | 1.3만 |
|---|
| 2026.04.16 | ₩2,189 | ₩2,322 | ₩2,136 | ₩2,296 | +4.88% | 3.4만 |
|---|
| 2026.04.15 | ₩2,105 | ₩2,269 | ₩2,070 | ₩2,256 | +7.17% | 2.3만 |
|---|
| 2026.04.14 | ₩1,975 | ₩2,229 | ₩1,975 | ₩2,229 | +12.84% | 3.7만 |
|---|
| 2026.04.13 | ₩2,002 | ₩2,162 | ₩1,935 | ₩2,136 | +6.67% | 2.8만 |
|---|
| 2026.04.10 | ₩1,882 | ₩2,149 | ₩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 | ₩2,096 | ₩1,775 | ₩2,042 | +15.04% | 12.4만 |
|---|
| 2026.04.07 | ₩2,069 | ₩2,069 | ₩1,869 | ₩2,056 | -0.65% | 24.5만 |
|---|
| 2026.04.06 | ₩2,002 | ₩2,216 | ₩1,895 | ₩1,989 | -0.67% | 1370.3만 |
|---|
| 2026.04.02 | ₩1,842 | ₩1,995 | ₩1,842 | ₩1,909 | +3.62% | 2.2만 |
|---|
| 2026.04.01 | ₩1,735 | ₩1,882 | ₩1,735 | ₩1,802 | +3.85% | 1.6만 |
|---|
| 2026.03.31 | ₩1,855 | ₩1,882 | ₩1,582 | ₩1,615 | -12.95% | 7.1만 |
|---|
| 2026.03.30 | ₩2,202 | ₩2,202 | ₩1,735 | ₩1,869 | -15.15% | 5.1만 |
|---|
| 2026.03.27 | ₩2,269 | ₩2,269 | ₩2,002 | ₩2,202 | -2.94% | 1.2만 |
|---|
| 2026.03.26 | ₩2,269 | ₩2,376 | ₩2,269 | ₩2,269 | 0.00% | 1.2만 |
|---|
| 2026.03.25 | ₩2,242 | ₩2,256 | ₩2,216 | ₩2,216 | -1.19% | 1.4천 |
|---|
| 2026.03.24 | ₩2,309 | ₩2,349 | ₩2,242 | ₩2,242 | -2.89% | 6.7천 |
|---|
| 2026.03.23 | ₩2,242 | ₩2,296 | ₩2,229 | ₩2,296 | +2.38% | 2.6천 |
|---|
| 2026.03.20 | ₩2,205 | ₩2,312 | ₩2,205 | ₩2,236 | +1.39% | 7.9천 |
|---|
| 2026.03.19 | ₩2,403 | ₩2,403 | ₩2,242 | ₩2,269 | -5.56% | 1.5만 |
|---|
| 2026.03.18 | ₩2,416 | ₩2,617 | ₩2,416 | ₩2,496 | +3.31% | 2.3천 |
|---|
| 2026.03.17 | ₩2,649 | ₩2,649 | ₩2,403 | ₩2,403 | -9.32% | 2.1천 |
|---|
| 2026.03.16 | ₩2,242 | ₩2,369 | ₩2,242 | ₩2,269 | +1.19% | 1.2천 |
|---|
| 2026.03.13 | ₩2,322 | ₩2,349 | ₩2,216 | ₩2,216 | -4.60% | 6.1천 |
|---|
| 2026.03.12 | ₩2,296 | ₩2,483 | ₩2,269 | ₩2,282 | -0.58% | 1.8만 |
|---|
| 2026.03.11 | ₩2,202 | ₩2,363 | ₩2,202 | ₩2,229 | +1.21% | 7.6천 |
|---|
| 2026.03.10 | ₩2,281 | ₩2,392 | ₩2,229 | ₩2,389 | +4.74% | 1.2만 |
|---|
| 2026.03.09 | ₩2,416 | ₩2,416 | ₩2,137 | ₩2,176 | -9.94% | 2.1만 |
|---|
| 2026.03.06 | ₩2,516 | ₩2,536 | ₩2,456 | ₩2,536 | +0.80% | 1.5천 |
|---|
| 2026.03.05 | ₩2,536 | ₩2,536 | ₩2,536 | ₩2,536 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩2,589 | ₩2,589 | ₩2,489 | ₩2,536 | -2.06% | 2.3천 |
|---|
| 2026.03.03 | ₩2,549 | ₩2,549 | ₩2,523 | ₩2,523 | -1.05% | 1.5천 |
|---|
| 2026.03.02 | ₩2,695 | ₩2,695 | ₩2,660 | ₩2,660 | -1.29% | 500 |
|---|
| 2026.02.27 | ₩2,603 | ₩2,683 | ₩2,541 | ₩2,683 | +3.08% | 1.6천 |
|---|
| 2026.02.26 | ₩2,563 | ₩2,629 | ₩2,563 | ₩2,603 | +1.56% | 2.1천 |
|---|
| 2026.02.25 | ₩2,543 | ₩2,623 | ₩2,523 | ₩2,576 | +1.31% | 1.5천 |
|---|
| 2026.02.24 | ₩2,696 | ₩2,696 | ₩2,140 | ₩2,456 | -8.91% | 2만 |
|---|
| 2026.02.23 | ₩2,883 | ₩2,883 | ₩2,683 | ₩2,763 | -4.17% | 5.6천 |
|---|
| 2026.02.20 | ₩2,856 | ₩2,856 | ₩2,770 | ₩2,850 | -0.23% | 5.4천 |
|---|
| 2026.02.19 | ₩2,710 | ₩2,710 | ₩2,710 | ₩2,710 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩2,643 | ₩2,643 | ₩2,579 | ₩2,643 | 0.00% | 2천 |
|---|
| 2026.02.17 | ₩2,710 | ₩2,744 | ₩2,563 | ₩2,616 | -3.45% | 4.2천 |
|---|
| 2026.02.13 | ₩2,670 | ₩2,670 | ₩2,576 | ₩2,651 | -0.70% | 4.4천 |
|---|
| 2026.02.12 | ₩2,663 | ₩2,663 | ₩2,616 | ₩2,616 | -1.75% | 600 |
|---|
| 2026.02.11 | ₩2,629 | ₩2,670 | ₩2,629 | ₩2,670 | +1.52% | 500 |
|---|
| 2026.02.10 | ₩2,696 | ₩2,710 | ₩2,485 | ₩2,623 | -2.72% | 1.3천 |
|---|
| 2026.02.09 | ₩2,523 | ₩2,670 | ₩2,523 | ₩2,670 | +5.82% | 1.9천 |
|---|
| 2026.02.06 | ₩2,956 | ₩2,963 | ₩2,670 | ₩2,696 | -8.80% | 1.5천 |
|---|
| 2026.02.05 | ₩2,670 | ₩2,696 | ₩2,670 | ₩2,670 | 0.00% | 1.2천 |
|---|
| 2026.02.04 | ₩2,690 | ₩2,690 | ₩2,670 | ₩2,670 | -0.74% | 1.8천 |
|---|
| 2026.02.03 | ₩2,803 | ₩2,836 | ₩2,763 | ₩2,776 | -0.95% | 1.9천 |
|---|
| 2026.02.02 | ₩2,723 | ₩2,896 | ₩2,483 | ₩2,719 | -0.15% | 2.6만 |
|---|
| 2026.01.30 | ₩2,830 | ₩2,910 | ₩2,736 | ₩2,763 | -2.36% | 1.5천 |
|---|
| 2026.01.29 | ₩3,003 | ₩3,003 | ₩2,723 | ₩2,975 | -0.93% | 4.2천 |
|---|
| 2026.01.28 | ₩2,976 | ₩2,976 | ₩2,803 | ₩2,976 | 0.00% | 2.2천 |
|---|
| 2026.01.27 | ₩2,997 | ₩2,997 | ₩2,750 | ₩2,803 | -6.46% | 3.1천 |
|---|
| 2026.01.26 | ₩2,936 | ₩3,043 | ₩2,923 | ₩2,923 | -0.45% | 1.7천 |
|---|
| 2026.01.23 | ₩2,936 | ₩3,043 | ₩2,936 | ₩3,043 | +3.64% | 1천 |
|---|
| 2026.01.22 | ₩2,990 | ₩3,043 | ₩2,936 | ₩2,936 | -1.79% | 1.8만 |
|---|
| 2026.01.21 | ₩2,950 | ₩2,990 | ₩2,936 | ₩2,950 | 0.00% | 2천 |
|---|
| 2026.01.20 | ₩3,083 | ₩3,083 | ₩2,950 | ₩3,043 | -1.30% | 7.4천 |
|---|
| 2026.01.16 | ₩3,003 | ₩3,090 | ₩2,990 | ₩3,083 | +2.67% | 1.9천 |
|---|
| 2026.01.15 | ₩3,070 | ₩3,183 | ₩2,936 | ₩3,030 | -1.30% | 5.1천 |
|---|
| 2026.01.14 | ₩3,070 | ₩3,190 | ₩3,017 | ₩3,017 | -1.74% | 5.7천 |
|---|
| 2026.01.13 | ₩2,963 | ₩3,057 | ₩2,950 | ₩2,950 | -0.45% | 5.5천 |
|---|
| 2026.01.12 | ₩3,017 | ₩3,110 | ₩2,903 | ₩2,903 | -3.76% | 9.4천 |
|---|
| 2026.01.09 | ₩3,070 | ₩3,150 | ₩3,013 | ₩3,013 | -1.87% | 1.1만 |
|---|
| 2026.01.08 | ₩3,003 | ₩3,337 | ₩2,883 | ₩2,923 | -2.67% | 1.7만 |
|---|
| 2026.01.07 | ₩3,163 | ₩3,230 | ₩2,923 | ₩3,017 | -4.64% | 2.6만 |
|---|
| 2026.01.06 | ₩3,257 | ₩3,404 | ₩2,870 | ₩3,043 | -6.56% | 8.8만 |
|---|
| 2026.01.05 | ₩3,711 | ₩3,804 | ₩3,170 | ₩3,177 | -14.39% | 2.7만 |
|---|
| 2026.01.02 | ₩3,737 | ₩3,751 | ₩3,604 | ₩3,604 | -3.57% | 5.7만 |
|---|
| 2025.12.31 | ₩4,191 | ₩4,405 | ₩3,537 | ₩3,751 | -10.51% | 3.4만 |
|---|
| 2025.12.30 | ₩4,245 | ₩5,112 | ₩3,617 | ₩4,044 | -4.72% | 32.2만 |
|---|
| 2025.12.29 | ₩4,231 | ₩4,285 | ₩4,231 | ₩4,245 | +0.32% | 3천 |
|---|
| 2025.12.26 | ₩4,445 | ₩4,453 | ₩4,271 | ₩4,285 | -3.60% | 7.3천 |
|---|
| 2025.12.24 | ₩4,311 | ₩4,672 | ₩4,238 | ₩4,238 | -1.70% | 2.3천 |
|---|
| 2025.12.23 | ₩4,418 | ₩4,712 | ₩4,218 | ₩4,218 | -4.53% | 1.7만 |
|---|
| 2025.12.22 | ₩4,178 | ₩4,778 | ₩4,151 | ₩4,338 | +3.83% | 3.8만 |
|---|
| 2025.12.19 | ₩4,179 | ₩4,204 | ₩4,064 | ₩4,164 | -0.35% | 1.8천 |
|---|
| 2025.12.18 | ₩4,285 | ₩4,325 | ₩4,218 | ₩4,218 | -1.56% | 3.7천 |
|---|
| 2025.12.17 | ₩4,178 | ₩4,832 | ₩4,151 | ₩4,271 | +2.24% | 2.5만 |
|---|
| 2025.12.16 | ₩4,258 | ₩4,258 | ₩4,151 | ₩4,164 | -2.19% | 7.8천 |
|---|
| 2025.12.15 | ₩4,685 | ₩4,685 | ₩4,258 | ₩4,258 | -9.12% | 4.8천 |
|---|
| 2025.12.12 | ₩5,059 | ₩5,059 | ₩4,658 | ₩4,738 | -6.33% | 4.5천 |
|---|
| 2025.12.11 | ₩4,618 | ₩5,072 | ₩4,618 | ₩4,765 | +3.18% | 2.7천 |
|---|
| 2025.12.10 | ₩4,698 | ₩5,072 | ₩4,640 | ₩4,640 | -1.25% | 1.1천 |
|---|
| 2025.12.09 | ₩4,752 | ₩4,952 | ₩4,431 | ₩4,698 | -1.12% | 9천 |
|---|
| 2025.12.08 | ₩4,912 | ₩5,059 | ₩4,752 | ₩4,752 | -3.26% | 1만 |
|---|
| 2025.12.05 | ₩4,754 | ₩4,899 | ₩4,752 | ₩4,805 | +1.07% | 2.2천 |
|---|
| 2025.12.04 | ₩4,818 | ₩5,096 | ₩4,818 | ₩4,832 | +0.28% | 2.9천 |
|---|
| 2025.12.03 | ₩4,778 | ₩4,899 | ₩4,752 | ₩4,778 | 0.00% | 4.5천 |
|---|
| 2025.12.02 | ₩4,899 | ₩4,899 | ₩4,725 | ₩4,805 | -1.91% | 4.1천 |
|---|
| 2025.12.01 | ₩4,805 | ₩4,935 | ₩4,612 | ₩4,765 | -0.83% | 1.3만 |
|---|
| 2025.11.28 | ₩4,498 | ₩4,498 | ₩4,498 | ₩4,498 | 0.00% | 1.2천 |
|---|
| 2025.11.26 | ₩4,565 | ₩4,565 | ₩4,498 | ₩4,498 | -1.46% | 400 |
|---|
| 2025.11.25 | ₩4,672 | ₩4,672 | ₩4,632 | ₩4,632 | -0.86% | 400 |
|---|
| 2025.11.24 | ₩4,365 | ₩4,365 | ₩4,351 | ₩4,351 | -0.31% | 2.9천 |
|---|
| 2025.11.21 | ₩4,426 | ₩4,431 | ₩4,391 | ₩4,431 | +0.12% | 1.6천 |
|---|
| 2025.11.20 | ₩4,111 | ₩4,410 | ₩4,111 | ₩4,241 | +3.15% | 1.1천 |
|---|
| 2025.11.19 | ₩4,138 | ₩4,222 | ₩4,084 | ₩4,138 | 0.00% | 4.2천 |
|---|
| 2025.11.18 | ₩4,098 | ₩4,098 | ₩4,018 | ₩4,018 | -1.95% | 1.3천 |
|---|
| 2025.11.17 | ₩4,191 | ₩4,191 | ₩4,098 | ₩4,119 | -1.72% | 2.8천 |
|---|
| 2025.11.14 | ₩4,104 | ₩4,204 | ₩4,104 | ₩4,191 | +2.11% | 8.1천 |
|---|
| 2025.11.13 | ₩4,218 | ₩4,391 | ₩4,124 | ₩4,271 | +1.27% | 7.4천 |
|---|
| 2025.11.12 | ₩4,391 | ₩4,445 | ₩4,071 | ₩4,245 | -3.34% | 7.6천 |
|---|
| 2025.11.11 | ₩4,378 | ₩4,551 | ₩4,351 | ₩4,378 | 0.00% | 2만 |
|---|
| 2025.11.10 | ₩4,391 | ₩4,645 | ₩4,378 | ₩4,406 | +0.33% | 7.4천 |
|---|
| 2025.11.07 | ₩4,618 | ₩4,618 | ₩4,351 | ₩4,378 | -5.20% | 3.2만 |
|---|
| 2025.11.06 | ₩4,726 | ₩4,752 | ₩4,645 | ₩4,645 | -1.72% | 1.7만 |
|---|
| 2025.11.05 | ₩4,992 | ₩4,992 | ₩4,685 | ₩4,805 | -3.74% | 6.9천 |
|---|
| 2025.11.04 | ₩4,752 | ₩5,099 | ₩4,752 | ₩5,099 | +7.30% | 6.2천 |
|---|
| 2025.11.03 | ₩4,664 | ₩5,032 | ₩4,664 | ₩4,939 | +5.90% | 9.4천 |
|---|
| 2025.10.31 | ₩4,837 | ₩4,939 | ₩4,645 | ₩4,662 | -3.61% | 9천 |
|---|
| 2025.10.30 | ₩4,605 | ₩4,939 | ₩4,605 | ₩4,645 | +0.87% | 1.6만 |
|---|
| 2025.10.29 | ₩4,992 | ₩4,992 | ₩4,778 | ₩4,899 | -1.87% | 9천 |
|---|
| 2025.10.28 | ₩4,965 | ₩5,099 | ₩4,965 | ₩5,099 | +2.69% | 600 |
|---|
| 2025.10.27 | ₩4,992 | ₩5,246 | ₩4,912 | ₩5,179 | +3.74% | 2.4천 |
|---|
| 2025.10.24 | ₩5,152 | ₩5,272 | ₩4,992 | ₩5,179 | +0.52% | 1.1만 |
|---|
| 2025.10.23 | ₩4,925 | ₩5,406 | ₩4,872 | ₩5,324 | +8.10% | 4.3만 |
|---|
| 2025.10.22 | ₩4,925 | ₩5,019 | ₩4,618 | ₩4,925 | 0.00% | 2.3만 |
|---|
| 2025.10.21 | ₩4,605 | ₩4,879 | ₩4,605 | ₩4,858 | +5.51% | 2천 |
|---|
| 2025.10.20 | ₩4,718 | ₩4,738 | ₩4,471 | ₩4,672 | -0.99% | 1.1만 |
|---|
| 2025.10.17 | ₩5,019 | ₩5,019 | ₩4,421 | ₩4,421 | -11.91% | 7.9천 |
|---|
| 2025.10.16 | ₩5,019 | ₩5,112 | ₩4,885 | ₩5,059 | +0.80% | 2.5만 |
|---|
| 2025.10.15 | ₩4,752 | ₩4,939 | ₩4,530 | ₩4,939 | +3.93% | 1.8만 |
|---|
| 2025.10.14 | ₩4,725 | ₩5,045 | ₩4,725 | ₩4,752 | +0.56% | 5.7천 |
|---|
| 2025.10.13 | ₩4,498 | ₩4,952 | ₩4,498 | ₩4,712 | +4.75% | 2.7만 |
|---|
| 2025.10.10 | ₩5,206 | ₩5,467 | ₩4,732 | ₩4,765 | -8.46% | 6만 |
|---|