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 | ₩1,814 | ₩1,814 | ₩1,654 | ₩1,667 | -8.09% | 1.6만 |
| 2026.10.08 | ₩1,760 | ₩1,774 | ₩1,718 | ₩1,734 | -1.52% | 1.1만 |
| 2026.10.07 | ₩1,710 | ₩1,747 | ₩1,680 | ₩1,720 | +0.62% | 7.5천 |
| 2026.10.06 | ₩1,734 | ₩1,734 | ₩1,680 | ₩1,720 | -0.77% | 1.5만 |
| 2026.10.05 | ₩1,774 | ₩1,800 | ₩1,736 | ₩1,747 | -1.50% | 9.7천 |
| 2026.10.02 | ₩1,827 | ₩1,827 | ₩1,762 | ₩1,774 | -2.92% | 9천 |
| 2026.10.01 | ₩1,800 | ₩1,827 | ₩1,787 | ₩1,814 | +0.74% | 8천 |
| 2026.09.30 | ₩1,787 | ₩1,824 | ₩1,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,787 |
| 0.00% |
| 2.5만 |
| 2026.09.29 | ₩1,720 | ₩1,774 | ₩1,720 | ₩1,774 | +3.10% | 3.3만 |
|---|
| 2026.09.28 | ₩1,774 | ₩1,814 | ₩1,720 | ₩1,734 | -2.26% | 2.6만 |
|---|
| 2026.09.25 | ₩1,760 | ₩1,794 | ₩1,707 | ₩1,760 | 0.00% | 4.3만 |
|---|
| 2026.09.24 | ₩1,880 | ₩1,880 | ₩1,747 | ₩1,840 | -2.13% | 3.4만 |
|---|
| 2026.09.23 | ₩1,880 | ₩1,947 | ₩1,840 | ₩1,907 | +1.42% | 2.8만 |
|---|
| 2026.09.22 | ₩1,866 | ₩1,907 | ₩1,840 | ₩1,867 | +0.07% | 1.7만 |
|---|
| 2026.09.21 | ₩1,880 | ₩1,907 | ₩1,854 | ₩1,880 | 0.00% | 3만 |
|---|
| 2026.09.18 | ₩1,934 | ₩1,963 | ₩1,880 | ₩1,894 | -2.07% | 2.3만 |
|---|
| 2026.09.17 | ₩2,080 | ₩2,080 | ₩1,894 | ₩1,934 | -7.05% | 3.9만 |
|---|
| 2026.09.16 | ₩2,027 | ₩2,120 | ₩1,920 | ₩1,920 | -5.26% | 5.4만 |
|---|
| 2026.09.15 | ₩2,160 | ₩2,254 | ₩2,068 | ₩2,094 | -3.09% | 5.7만 |
|---|
| 2026.09.14 | ₩2,014 | ₩2,194 | ₩2,000 | ₩2,174 | +7.95% | 6.4만 |
|---|
| 2026.09.11 | ₩2,120 | ₩2,134 | ₩2,000 | ₩2,040 | -3.77% | 2.4만 |
|---|
| 2026.09.10 | ₩1,974 | ₩2,134 | ₩1,968 | ₩2,120 | +7.43% | 6.4만 |
|---|
| 2026.09.09 | ₩1,987 | ₩2,000 | ₩1,934 | ₩1,974 | -0.67% | 3.1만 |
|---|
| 2026.09.08 | ₩1,960 | ₩2,040 | ₩1,934 | ₩1,987 | +1.36% | 5.3만 |
|---|
| 2026.09.04 | ₩1,974 | ₩2,014 | ₩1,920 | ₩1,960 | -0.68% | 3.7만 |
|---|
| 2026.09.03 | ₩1,987 | ₩2,014 | ₩1,907 | ₩1,920 | -3.36% | 4만 |
|---|
| 2026.09.02 | ₩2,040 | ₩2,080 | ₩1,960 | ₩1,974 | -3.27% | 9.6만 |
|---|
| 2026.09.01 | ₩2,107 | ₩2,107 | ₩2,003 | ₩2,034 | -3.48% | 5.4만 |
|---|
| 2026.08.31 | ₩2,240 | ₩2,280 | ₩2,067 | ₩2,107 | -5.95% | 9.6만 |
|---|
| 2026.08.28 | ₩2,280 | ₩2,347 | ₩2,080 | ₩2,227 | -2.34% | 16.2만 |
|---|
| 2026.08.27 | ₩2,347 | ₩2,440 | ₩2,260 | ₩2,280 | -2.84% | 17.7만 |
|---|
| 2026.08.26 | ₩1,934 | ₩2,466 | ₩1,934 | ₩2,347 | +21.38% | 128만 |
|---|
| 2026.08.25 | ₩2,000 | ₩2,027 | ₩1,867 | ₩1,960 | -2.00% | 40.1만 |
|---|
| 2026.08.24 | ₩2,120 | ₩2,294 | ₩2,080 | ₩2,107 | -0.63% | 56.1만 |
|---|
| 2026.08.21 | ₩2,174 | ₩2,294 | ₩2,107 | ₩2,254 | +3.68% | 130.9만 |
|---|
| 2026.08.20 | ₩4,094 | ₩4,254 | ₩2,187 | ₩2,454 | -40.07% | 8214만 |
|---|
| 2026.08.19 | ₩1,694 | ₩2,066 | ₩1,668 | ₩1,947 | +14.96% | 87.1만 |
|---|
| 2026.08.18 | ₩1,720 | ₩1,720 | ₩1,567 | ₩1,614 | -6.20% | 11.2만 |
|---|
| 2026.08.17 | ₩1,654 | ₩2,080 | ₩1,614 | ₩1,747 | +5.65% | 50.3만 |
|---|
| 2026.08.14 | ₩1,694 | ₩1,787 | ₩1,654 | ₩1,654 | -2.36% | 4.9만 |
|---|
| 2026.08.13 | ₩1,694 | ₩1,854 | ₩1,680 | ₩1,720 | +1.57% | 6.7만 |
|---|
| 2026.08.12 | ₩1,747 | ₩2,160 | ₩1,667 | ₩1,680 | -3.82% | 21.2만 |
|---|
| 2026.08.11 | ₩1,854 | ₩1,960 | ₩1,707 | ₩1,787 | -3.60% | 14.6만 |
|---|
| 2026.08.10 | ₩1,747 | ₩1,947 | ₩1,627 | ₩1,894 | +8.40% | 63.2만 |
|---|
| 2026.08.07 | ₩1,574 | ₩3,907 | ₩1,560 | ₩2,214 | +40.68% | 2861.7만 |
|---|
| 2026.08.06 | ₩1,587 | ₩1,667 | ₩1,587 | ₩1,614 | +1.68% | 5.6천 |
|---|
| 2026.08.05 | ₩1,560 | ₩1,560 | ₩1,560 | ₩1,560 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩1,562 | ₩1,620 | ₩1,560 | ₩1,560 | -0.09% | 2.8천 |
|---|
| 2026.08.03 | ₩1,534 | ₩1,732 | ₩1,534 | ₩1,707 | +11.30% | 6.6천 |
|---|
| 2026.07.31 | ₩1,534 | ₩1,534 | ₩1,534 | ₩1,534 | 0.00% | 900 |
|---|
| 2026.07.30 | ₩1,574 | ₩1,587 | ₩1,530 | ₩1,587 | +0.85% | 3.8천 |
|---|
| 2026.07.29 | ₩1,614 | ₩1,622 | ₩1,587 | ₩1,587 | -1.65% | 5.4천 |
|---|
| 2026.07.28 | ₩1,614 | ₩1,654 | ₩1,614 | ₩1,654 | +2.48% | 6천 |
|---|
| 2026.07.27 | ₩1,534 | ₩1,654 | ₩1,534 | ₩1,614 | +5.22% | 6천 |
|---|
| 2026.07.24 | ₩1,574 | ₩1,574 | ₩1,560 | ₩1,560 | -0.85% | 5.3천 |
|---|
| 2026.07.23 | ₩1,600 | ₩1,667 | ₩1,550 | ₩1,607 | +0.42% | 2.7천 |
|---|
| 2026.07.22 | ₩1,691 | ₩1,694 | ₩1,640 | ₩1,680 | -0.63% | 5.5천 |
|---|
| 2026.07.21 | ₩1,643 | ₩1,694 | ₩1,602 | ₩1,620 | -1.38% | 5.3천 |
|---|
| 2026.07.20 | ₩1,680 | ₩1,694 | ₩1,627 | ₩1,694 | +0.79% | 4.4천 |
|---|
| 2026.07.17 | ₩1,640 | ₩1,694 | ₩1,534 | ₩1,694 | +3.25% | 6.1만 |
|---|
| 2026.07.16 | ₩1,579 | ₩1,707 | ₩1,574 | ₩1,654 | +4.73% | 5.1천 |
|---|
| 2026.07.15 | ₩1,707 | ₩1,779 | ₩1,534 | ₩1,706 | -0.08% | 6.1천 |
|---|
| 2026.07.14 | ₩1,607 | ₩1,655 | ₩1,607 | ₩1,630 | +1.41% | 3.1천 |
|---|
| 2026.07.13 | ₩1,627 | ₩1,747 | ₩1,494 | ₩1,547 | -4.92% | 5.7천 |
|---|
| 2026.07.10 | ₩1,600 | ₩1,800 | ₩1,600 | ₩1,760 | +10.00% | 5.2만 |
|---|
| 2026.07.09 | ₩1,547 | ₩1,547 | ₩1,507 | ₩1,507 | -2.59% | 3.3천 |
|---|
| 2026.07.08 | ₩1,494 | ₩1,560 | ₩1,494 | ₩1,560 | +4.46% | 3.3천 |
|---|
| 2026.07.07 | ₩1,534 | ₩1,534 | ₩1,534 | ₩1,534 | 0.00% | 2.6천 |
|---|
| 2026.07.06 | ₩1,534 | ₩1,587 | ₩1,520 | ₩1,587 | +3.48% | 9.9천 |
|---|
| 2026.07.02 | ₩1,534 | ₩1,547 | ₩1,480 | ₩1,540 | +0.43% | 1.6천 |
|---|
| 2026.07.01 | ₩1,560 | ₩1,560 | ₩1,480 | ₩1,480 | -5.13% | 1천 |
|---|
| 2026.06.30 | ₩1,614 | ₩1,614 | ₩1,480 | ₩1,480 | -8.26% | 3.4천 |
|---|
| 2026.06.29 | ₩1,507 | ₩1,600 | ₩1,440 | ₩1,520 | +0.88% | 1.6만 |
|---|
| 2026.06.26 | ₩1,562 | ₩1,562 | ₩1,387 | ₩1,414 | -9.48% | 1.9만 |
|---|
| 2026.06.25 | ₩1,620 | ₩1,620 | ₩1,528 | ₩1,528 | -5.68% | 3만 |
|---|
| 2026.06.24 | ₩1,587 | ₩1,590 | ₩1,560 | ₩1,560 | -1.68% | 1.7천 |
|---|
| 2026.06.23 | ₩1,600 | ₩1,614 | ₩1,534 | ₩1,534 | -4.17% | 8.3천 |
|---|
| 2026.06.22 | ₩1,734 | ₩1,734 | ₩1,640 | ₩1,667 | -3.85% | 1.8천 |
|---|
| 2026.06.18 | ₩1,714 | ₩1,714 | ₩1,627 | ₩1,627 | -5.06% | 5.9만 |
|---|
| 2026.06.17 | ₩1,734 | ₩1,775 | ₩1,680 | ₩1,747 | +0.77% | 4.8천 |
|---|
| 2026.06.16 | ₩1,814 | ₩1,827 | ₩1,600 | ₩1,747 | -3.68% | 4.6만 |
|---|
| 2026.06.15 | ₩1,858 | ₩1,858 | ₩1,814 | ₩1,854 | -0.22% | 2.3천 |
|---|
| 2026.06.12 | ₩1,827 | ₩1,854 | ₩1,734 | ₩1,840 | +0.73% | 5천 |
|---|
| 2026.06.11 | ₩1,840 | ₩1,854 | ₩1,747 | ₩1,800 | -2.17% | 1.3만 |
|---|
| 2026.06.10 | ₩1,787 | ₩1,867 | ₩1,774 | ₩1,867 | +4.48% | 2.3만 |
|---|
| 2026.06.09 | ₩1,867 | ₩1,880 | ₩1,802 | ₩1,840 | -1.43% | 4.8천 |
|---|
| 2026.06.08 | ₩1,867 | ₩1,867 | ₩1,775 | ₩1,867 | 0.00% | 9.7천 |
|---|
| 2026.06.05 | ₩1,867 | ₩1,867 | ₩1,854 | ₩1,867 | 0.00% | 9.8천 |
|---|
| 2026.06.04 | ₩2,000 | ₩2,000 | ₩1,854 | ₩1,922 | -3.93% | 8.2천 |
|---|
| 2026.06.03 | ₩2,027 | ₩2,067 | ₩1,880 | ₩1,947 | -3.95% | 6.7천 |
|---|
| 2026.06.02 | ₩1,867 | ₩2,000 | ₩1,854 | ₩2,000 | +7.14% | 1.5만 |
|---|
| 2026.06.01 | ₩1,867 | ₩2,060 | ₩1,840 | ₩1,840 | -1.43% | 1.5만 |
|---|
| 2026.05.29 | ₩1,974 | ₩1,974 | ₩1,894 | ₩1,894 | -4.05% | 1.6만 |
|---|
| 2026.05.28 | ₩1,907 | ₩1,947 | ₩1,895 | ₩1,947 | +2.10% | 1.9천 |
|---|
| 2026.05.27 | ₩1,934 | ₩1,934 | ₩1,882 | ₩1,907 | -1.38% | 5.8천 |
|---|
| 2026.05.26 | ₩2,267 | ₩2,267 | ₩1,894 | ₩1,960 | -13.53% | 1.5만 |
|---|
| 2026.05.22 | ₩2,267 | ₩2,334 | ₩2,187 | ₩2,334 | +2.94% | 6.9천 |
|---|
| 2026.05.21 | ₩2,268 | ₩2,400 | ₩2,200 | ₩2,400 | +5.82% | 4.8천 |
|---|
| 2026.05.20 | ₩2,360 | ₩2,414 | ₩2,147 | ₩2,400 | +1.69% | 1.8만 |
|---|
| 2026.05.19 | ₩2,347 | ₩2,374 | ₩2,247 | ₩2,360 | +0.57% | 7.1천 |
|---|
| 2026.05.18 | ₩2,200 | ₩2,374 | ₩2,147 | ₩2,347 | +6.67% | 1.1만 |
|---|
| 2026.05.15 | ₩2,414 | ₩2,414 | ₩1,947 | ₩2,387 | -1.10% | 2.9만 |
|---|
| 2026.05.14 | ₩2,080 | ₩2,640 | ₩1,934 | ₩2,227 | +7.05% | 4.8만 |
|---|
| 2026.05.13 | ₩1,907 | ₩2,134 | ₩1,906 | ₩2,000 | +4.90% | 1.8만 |
|---|
| 2026.05.12 | ₩2,054 | ₩2,054 | ₩1,960 | ₩2,014 | -1.95% | 2.1천 |
|---|
| 2026.05.11 | ₩2,294 | ₩2,294 | ₩2,000 | ₩2,014 | -12.21% | 1.1만 |
|---|
| 2026.05.08 | ₩2,174 | ₩2,347 | ₩2,160 | ₩2,254 | +3.68% | 2만 |
|---|
| 2026.05.07 | ₩2,067 | ₩2,254 | ₩1,910 | ₩2,080 | +0.65% | 3.5천 |
|---|
| 2026.05.06 | ₩2,134 | ₩2,267 | ₩1,907 | ₩2,267 | +6.25% | 6.4천 |
|---|
| 2026.05.05 | ₩2,220 | ₩2,220 | ₩2,174 | ₩2,174 | -2.10% | 900 |
|---|
| 2026.05.04 | ₩2,174 | ₩2,219 | ₩2,034 | ₩2,174 | 0.00% | 2.7만 |
|---|
| 2026.05.01 | ₩2,080 | ₩2,240 | ₩2,080 | ₩2,174 | +4.49% | 3.7천 |
|---|
| 2026.04.30 | ₩2,214 | ₩2,280 | ₩2,147 | ₩2,147 | -3.01% | 3.1천 |
|---|
| 2026.04.29 | ₩2,214 | ₩2,267 | ₩2,214 | ₩2,214 | 0.00% | 8.4천 |
|---|
| 2026.04.28 | ₩2,267 | ₩2,334 | ₩2,214 | ₩2,214 | -2.35% | 7.1천 |
|---|
| 2026.04.27 | ₩2,334 | ₩2,334 | ₩2,214 | ₩2,214 | -5.14% | 3.8천 |
|---|
| 2026.04.24 | ₩2,214 | ₩2,414 | ₩2,214 | ₩2,227 | +0.60% | 3.7천 |
|---|
| 2026.04.23 | ₩2,427 | ₩2,440 | ₩2,214 | ₩2,227 | -8.24% | 3.4천 |
|---|
| 2026.04.22 | ₩2,215 | ₩2,400 | ₩2,214 | ₩2,280 | +2.95% | 1.7만 |
|---|
| 2026.04.21 | ₩2,254 | ₩2,327 | ₩2,214 | ₩2,227 | -1.18% | 9.6천 |
|---|
| 2026.04.20 | ₩2,134 | ₩2,360 | ₩2,120 | ₩2,254 | +5.63% | 5만 |
|---|
| 2026.04.17 | ₩2,120 | ₩2,267 | ₩2,000 | ₩2,094 | -1.26% | 1.3만 |
|---|
| 2026.04.16 | ₩2,187 | ₩2,320 | ₩2,134 | ₩2,294 | +4.88% | 3.4만 |
|---|
| 2026.04.15 | ₩2,103 | ₩2,267 | ₩2,068 | ₩2,254 | +7.17% | 2.3만 |
|---|
| 2026.04.14 | ₩1,974 | ₩2,227 | ₩1,974 | ₩2,227 | +12.84% | 3.7만 |
|---|
| 2026.04.13 | ₩2,000 | ₩2,160 | ₩1,934 | ₩2,134 | +6.67% | 2.8만 |
|---|
| 2026.04.10 | ₩1,880 | ₩2,147 | ₩1,880 | ₩2,080 | +10.64% | 4만 |
|---|
| 2026.04.09 | ₩1,894 | ₩2,000 | ₩1,894 | ₩1,960 | +3.52% | 1.9만 |
|---|
| 2026.04.08 | ₩1,774 | ₩2,094 | ₩1,774 | ₩2,040 | +15.04% | 12.4만 |
|---|
| 2026.04.07 | ₩2,067 | ₩2,067 | ₩1,867 | ₩2,054 | -0.65% | 24.5만 |
|---|
| 2026.04.06 | ₩2,000 | ₩2,214 | ₩1,894 | ₩1,987 | -0.67% | 1370.3만 |
|---|
| 2026.04.02 | ₩1,840 | ₩1,994 | ₩1,840 | ₩1,907 | +3.62% | 2.2만 |
|---|
| 2026.04.01 | ₩1,734 | ₩1,880 | ₩1,734 | ₩1,800 | +3.85% | 1.6만 |
|---|
| 2026.03.31 | ₩1,854 | ₩1,880 | ₩1,580 | ₩1,614 | -12.95% | 7.1만 |
|---|
| 2026.03.30 | ₩2,200 | ₩2,200 | ₩1,734 | ₩1,867 | -15.15% | 5.1만 |
|---|
| 2026.03.27 | ₩2,267 | ₩2,267 | ₩2,000 | ₩2,200 | -2.94% | 1.2만 |
|---|
| 2026.03.26 | ₩2,267 | ₩2,374 | ₩2,267 | ₩2,267 | 0.00% | 1.2만 |
|---|
| 2026.03.25 | ₩2,240 | ₩2,254 | ₩2,214 | ₩2,214 | -1.19% | 1.4천 |
|---|
| 2026.03.24 | ₩2,307 | ₩2,347 | ₩2,240 | ₩2,240 | -2.89% | 6.7천 |
|---|
| 2026.03.23 | ₩2,240 | ₩2,294 | ₩2,227 | ₩2,294 | +2.38% | 2.6천 |
|---|
| 2026.03.20 | ₩2,203 | ₩2,310 | ₩2,203 | ₩2,234 | +1.39% | 7.9천 |
|---|
| 2026.03.19 | ₩2,400 | ₩2,400 | ₩2,240 | ₩2,267 | -5.56% | 1.5만 |
|---|
| 2026.03.18 | ₩2,414 | ₩2,615 | ₩2,414 | ₩2,494 | +3.31% | 2.3천 |
|---|
| 2026.03.17 | ₩2,647 | ₩2,647 | ₩2,400 | ₩2,400 | -9.32% | 2.1천 |
|---|
| 2026.03.16 | ₩2,240 | ₩2,367 | ₩2,240 | ₩2,267 | +1.19% | 1.2천 |
|---|
| 2026.03.13 | ₩2,320 | ₩2,347 | ₩2,214 | ₩2,214 | -4.60% | 6.1천 |
|---|
| 2026.03.12 | ₩2,294 | ₩2,480 | ₩2,267 | ₩2,280 | -0.58% | 1.8만 |
|---|
| 2026.03.11 | ₩2,200 | ₩2,360 | ₩2,200 | ₩2,227 | +1.21% | 7.6천 |
|---|
| 2026.03.10 | ₩2,279 | ₩2,390 | ₩2,227 | ₩2,387 | +4.74% | 1.2만 |
|---|
| 2026.03.09 | ₩2,414 | ₩2,414 | ₩2,135 | ₩2,174 | -9.94% | 2.1만 |
|---|
| 2026.03.06 | ₩2,514 | ₩2,534 | ₩2,454 | ₩2,534 | +0.80% | 1.5천 |
|---|
| 2026.03.05 | ₩2,534 | ₩2,534 | ₩2,534 | ₩2,534 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩2,587 | ₩2,587 | ₩2,487 | ₩2,534 | -2.06% | 2.3천 |
|---|
| 2026.03.03 | ₩2,547 | ₩2,547 | ₩2,520 | ₩2,520 | -1.05% | 1.5천 |
|---|
| 2026.03.02 | ₩2,692 | ₩2,692 | ₩2,658 | ₩2,658 | -1.29% | 500 |
|---|
| 2026.02.27 | ₩2,600 | ₩2,680 | ₩2,539 | ₩2,680 | +3.08% | 1.6천 |
|---|
| 2026.02.26 | ₩2,560 | ₩2,627 | ₩2,560 | ₩2,600 | +1.56% | 2.1천 |
|---|
| 2026.02.25 | ₩2,540 | ₩2,620 | ₩2,520 | ₩2,574 | +1.31% | 1.5천 |
|---|
| 2026.02.24 | ₩2,694 | ₩2,694 | ₩2,138 | ₩2,454 | -8.91% | 2만 |
|---|
| 2026.02.23 | ₩2,881 | ₩2,881 | ₩2,680 | ₩2,761 | -4.17% | 5.6천 |
|---|
| 2026.02.20 | ₩2,854 | ₩2,854 | ₩2,767 | ₩2,847 | -0.23% | 5.4천 |
|---|
| 2026.02.19 | ₩2,707 | ₩2,707 | ₩2,707 | ₩2,707 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩2,640 | ₩2,640 | ₩2,576 | ₩2,640 | 0.00% | 2천 |
|---|
| 2026.02.17 | ₩2,707 | ₩2,742 | ₩2,560 | ₩2,614 | -3.45% | 4.2천 |
|---|
| 2026.02.13 | ₩2,667 | ₩2,667 | ₩2,574 | ₩2,648 | -0.70% | 4.4천 |
|---|
| 2026.02.12 | ₩2,660 | ₩2,660 | ₩2,614 | ₩2,614 | -1.75% | 600 |
|---|
| 2026.02.11 | ₩2,627 | ₩2,667 | ₩2,627 | ₩2,667 | +1.52% | 500 |
|---|
| 2026.02.10 | ₩2,694 | ₩2,707 | ₩2,483 | ₩2,620 | -2.72% | 1.3천 |
|---|
| 2026.02.09 | ₩2,520 | ₩2,667 | ₩2,520 | ₩2,667 | +5.82% | 1.9천 |
|---|
| 2026.02.06 | ₩2,954 | ₩2,961 | ₩2,667 | ₩2,694 | -8.80% | 1.5천 |
|---|
| 2026.02.05 | ₩2,667 | ₩2,694 | ₩2,667 | ₩2,667 | 0.00% | 1.2천 |
|---|
| 2026.02.04 | ₩2,687 | ₩2,687 | ₩2,667 | ₩2,667 | -0.74% | 1.8천 |
|---|
| 2026.02.03 | ₩2,801 | ₩2,834 | ₩2,761 | ₩2,774 | -0.95% | 1.9천 |
|---|
| 2026.02.02 | ₩2,721 | ₩2,894 | ₩2,480 | ₩2,717 | -0.15% | 2.6만 |
|---|
| 2026.01.30 | ₩2,827 | ₩2,907 | ₩2,734 | ₩2,761 | -2.36% | 1.5천 |
|---|
| 2026.01.29 | ₩3,001 | ₩3,001 | ₩2,721 | ₩2,973 | -0.93% | 4.2천 |
|---|
| 2026.01.28 | ₩2,974 | ₩2,974 | ₩2,801 | ₩2,974 | 0.00% | 2.2천 |
|---|
| 2026.01.27 | ₩2,994 | ₩2,994 | ₩2,747 | ₩2,801 | -6.46% | 3.1천 |
|---|
| 2026.01.26 | ₩2,934 | ₩3,041 | ₩2,921 | ₩2,921 | -0.45% | 1.7천 |
|---|
| 2026.01.23 | ₩2,934 | ₩3,041 | ₩2,934 | ₩3,041 | +3.64% | 1천 |
|---|
| 2026.01.22 | ₩2,987 | ₩3,041 | ₩2,934 | ₩2,934 | -1.79% | 1.8만 |
|---|
| 2026.01.21 | ₩2,947 | ₩2,987 | ₩2,934 | ₩2,947 | 0.00% | 2천 |
|---|
| 2026.01.20 | ₩3,081 | ₩3,081 | ₩2,947 | ₩3,041 | -1.30% | 7.4천 |
|---|
| 2026.01.16 | ₩3,001 | ₩3,087 | ₩2,987 | ₩3,081 | +2.67% | 1.9천 |
|---|
| 2026.01.15 | ₩3,067 | ₩3,181 | ₩2,934 | ₩3,027 | -1.30% | 5.1천 |
|---|
| 2026.01.14 | ₩3,067 | ₩3,187 | ₩3,014 | ₩3,014 | -1.74% | 5.7천 |
|---|
| 2026.01.13 | ₩2,961 | ₩3,054 | ₩2,947 | ₩2,947 | -0.45% | 5.5천 |
|---|
| 2026.01.12 | ₩3,014 | ₩3,107 | ₩2,901 | ₩2,901 | -3.76% | 9.4천 |
|---|
| 2026.01.09 | ₩3,067 | ₩3,147 | ₩3,010 | ₩3,010 | -1.87% | 1.1만 |
|---|
| 2026.01.08 | ₩3,001 | ₩3,334 | ₩2,881 | ₩2,921 | -2.67% | 1.7만 |
|---|
| 2026.01.07 | ₩3,161 | ₩3,227 | ₩2,921 | ₩3,014 | -4.64% | 2.6만 |
|---|
| 2026.01.06 | ₩3,254 | ₩3,401 | ₩2,867 | ₩3,041 | -6.56% | 8.8만 |
|---|
| 2026.01.05 | ₩3,707 | ₩3,801 | ₩3,167 | ₩3,174 | -14.39% | 2.7만 |
|---|
| 2026.01.02 | ₩3,734 | ₩3,747 | ₩3,601 | ₩3,601 | -3.57% | 5.7만 |
|---|
| 2025.12.31 | ₩4,187 | ₩4,401 | ₩3,534 | ₩3,747 | -10.51% | 3.4만 |
|---|
| 2025.12.30 | ₩4,241 | ₩5,108 | ₩3,614 | ₩4,041 | -4.72% | 32.2만 |
|---|
| 2025.12.29 | ₩4,227 | ₩4,281 | ₩4,227 | ₩4,241 | +0.32% | 3천 |
|---|
| 2025.12.26 | ₩4,441 | ₩4,449 | ₩4,267 | ₩4,281 | -3.60% | 7.3천 |
|---|
| 2025.12.24 | ₩4,307 | ₩4,668 | ₩4,234 | ₩4,234 | -1.70% | 2.3천 |
|---|
| 2025.12.23 | ₩4,414 | ₩4,708 | ₩4,214 | ₩4,214 | -4.53% | 1.7만 |
|---|
| 2025.12.22 | ₩4,174 | ₩4,774 | ₩4,147 | ₩4,334 | +3.83% | 3.8만 |
|---|
| 2025.12.19 | ₩4,175 | ₩4,201 | ₩4,061 | ₩4,161 | -0.35% | 1.8천 |
|---|
| 2025.12.18 | ₩4,281 | ₩4,321 | ₩4,214 | ₩4,214 | -1.56% | 3.7천 |
|---|
| 2025.12.17 | ₩4,174 | ₩4,828 | ₩4,147 | ₩4,267 | +2.24% | 2.5만 |
|---|
| 2025.12.16 | ₩4,254 | ₩4,254 | ₩4,147 | ₩4,161 | -2.19% | 7.8천 |
|---|
| 2025.12.15 | ₩4,681 | ₩4,681 | ₩4,254 | ₩4,254 | -9.12% | 4.8천 |
|---|
| 2025.12.12 | ₩5,054 | ₩5,054 | ₩4,654 | ₩4,734 | -6.33% | 4.5천 |
|---|
| 2025.12.11 | ₩4,614 | ₩5,068 | ₩4,614 | ₩4,761 | +3.18% | 2.7천 |
|---|
| 2025.12.10 | ₩4,694 | ₩5,068 | ₩4,636 | ₩4,636 | -1.25% | 1.1천 |
|---|
| 2025.12.09 | ₩4,748 | ₩4,948 | ₩4,427 | ₩4,694 | -1.12% | 9천 |
|---|
| 2025.12.08 | ₩4,908 | ₩5,054 | ₩4,748 | ₩4,748 | -3.26% | 1만 |
|---|
| 2025.12.05 | ₩4,750 | ₩4,894 | ₩4,748 | ₩4,801 | +1.07% | 2.2천 |
|---|
| 2025.12.04 | ₩4,814 | ₩5,092 | ₩4,814 | ₩4,828 | +0.28% | 2.9천 |
|---|
| 2025.12.03 | ₩4,774 | ₩4,894 | ₩4,748 | ₩4,774 | 0.00% | 4.5천 |
|---|
| 2025.12.02 | ₩4,894 | ₩4,894 | ₩4,721 | ₩4,801 | -1.91% | 4.1천 |
|---|
| 2025.12.01 | ₩4,801 | ₩4,930 | ₩4,608 | ₩4,761 | -0.83% | 1.3만 |
|---|
| 2025.11.28 | ₩4,494 | ₩4,494 | ₩4,494 | ₩4,494 | 0.00% | 1.2천 |
|---|
| 2025.11.26 | ₩4,561 | ₩4,561 | ₩4,494 | ₩4,494 | -1.46% | 400 |
|---|
| 2025.11.25 | ₩4,668 | ₩4,668 | ₩4,628 | ₩4,628 | -0.86% | 400 |
|---|
| 2025.11.24 | ₩4,361 | ₩4,361 | ₩4,347 | ₩4,347 | -0.31% | 2.9천 |
|---|
| 2025.11.21 | ₩4,422 | ₩4,427 | ₩4,387 | ₩4,427 | +0.12% | 1.6천 |
|---|
| 2025.11.20 | ₩4,107 | ₩4,406 | ₩4,107 | ₩4,237 | +3.15% | 1.1천 |
|---|
| 2025.11.19 | ₩4,134 | ₩4,218 | ₩4,081 | ₩4,134 | 0.00% | 4.2천 |
|---|
| 2025.11.18 | ₩4,094 | ₩4,094 | ₩4,014 | ₩4,014 | -1.95% | 1.3천 |
|---|
| 2025.11.17 | ₩4,187 | ₩4,187 | ₩4,094 | ₩4,115 | -1.72% | 2.8천 |
|---|
| 2025.11.14 | ₩4,101 | ₩4,201 | ₩4,101 | ₩4,187 | +2.11% | 8.1천 |
|---|
| 2025.11.13 | ₩4,214 | ₩4,387 | ₩4,121 | ₩4,267 | +1.27% | 7.4천 |
|---|
| 2025.11.12 | ₩4,387 | ₩4,441 | ₩4,067 | ₩4,241 | -3.34% | 7.6천 |
|---|
| 2025.11.11 | ₩4,374 | ₩4,548 | ₩4,347 | ₩4,374 | 0.00% | 2만 |
|---|
| 2025.11.10 | ₩4,387 | ₩4,641 | ₩4,374 | ₩4,402 | +0.33% | 7.4천 |
|---|
| 2025.11.07 | ₩4,614 | ₩4,614 | ₩4,347 | ₩4,374 | -5.20% | 3.2만 |
|---|
| 2025.11.06 | ₩4,722 | ₩4,748 | ₩4,641 | ₩4,641 | -1.72% | 1.7만 |
|---|
| 2025.11.05 | ₩4,988 | ₩4,988 | ₩4,681 | ₩4,801 | -3.74% | 6.9천 |
|---|
| 2025.11.04 | ₩4,748 | ₩5,094 | ₩4,748 | ₩5,094 | +7.30% | 6.2천 |
|---|
| 2025.11.03 | ₩4,660 | ₩5,028 | ₩4,660 | ₩4,934 | +5.90% | 9.4천 |
|---|
| 2025.10.31 | ₩4,833 | ₩4,934 | ₩4,641 | ₩4,658 | -3.61% | 9천 |
|---|
| 2025.10.30 | ₩4,601 | ₩4,934 | ₩4,601 | ₩4,641 | +0.87% | 1.6만 |
|---|
| 2025.10.29 | ₩4,988 | ₩4,988 | ₩4,774 | ₩4,894 | -1.87% | 9천 |
|---|
| 2025.10.28 | ₩4,961 | ₩5,094 | ₩4,961 | ₩5,094 | +2.69% | 600 |
|---|
| 2025.10.27 | ₩4,988 | ₩5,241 | ₩4,908 | ₩5,174 | +3.74% | 2.4천 |
|---|
| 2025.10.24 | ₩5,148 | ₩5,268 | ₩4,988 | ₩5,174 | +0.52% | 1.1만 |
|---|
| 2025.10.23 | ₩4,921 | ₩5,401 | ₩4,868 | ₩5,320 | +8.10% | 4.3만 |
|---|
| 2025.10.22 | ₩4,921 | ₩5,014 | ₩4,614 | ₩4,921 | 0.00% | 2.3만 |
|---|
| 2025.10.21 | ₩4,601 | ₩4,874 | ₩4,601 | ₩4,854 | +5.51% | 2천 |
|---|
| 2025.10.20 | ₩4,714 | ₩4,734 | ₩4,467 | ₩4,668 | -0.99% | 1.1만 |
|---|
| 2025.10.17 | ₩5,014 | ₩5,014 | ₩4,417 | ₩4,417 | -11.91% | 7.9천 |
|---|
| 2025.10.16 | ₩5,014 | ₩5,108 | ₩4,881 | ₩5,054 | +0.80% | 2.5만 |
|---|
| 2025.10.15 | ₩4,748 | ₩4,934 | ₩4,526 | ₩4,934 | +3.93% | 1.8만 |
|---|
| 2025.10.14 | ₩4,721 | ₩5,041 | ₩4,721 | ₩4,748 | +0.56% | 5.7천 |
|---|
| 2025.10.13 | ₩4,494 | ₩4,948 | ₩4,494 | ₩4,708 | +4.75% | 2.7만 |
|---|
| 2025.10.10 | ₩5,201 | ₩5,462 | ₩4,728 | ₩4,761 | -8.46% | 6만 |
|---|