시장 데이터를 불러오는 중
전체 종목
Airbnb, Inc. - Class A Common Stock 과거 주가
Airbnb, Inc. - Class A Common Stock · ABNB · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Airbnb, Inc. - Class A Common Stock · ABNB · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩218,343 | ₩222,551 | ₩217,292 | ₩222,269 | +1.80% | 203.6만 |
| 2026.10.07 | — | — | — | ₩215,797 | — | — |
| 2026.10.05 | — | — | — | ₩219,790 | — | — |
| 2026.10.02 | — | — | — | ₩217,659 | — | — |
| 2026.10.01 | — | — | — | ₩215,140 | — | — |
| 2026.09.28 | — | — | — | ₩209,150 | — | — |
| 2026.09.25 | ₩203,918 | ₩212,581 | ₩202,584 | ₩211,013 | +3.48% | 547.7만 |
| 2026.09.24 | ₩201,941 | ₩206,323 | ₩200,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.46% |
| 859.4만 |
| 2026.09.23 | ₩213,760 | ₩214,671 | ₩199,663 | ₩200,440 | -6.23% | 1368.4만 |
|---|
| 2026.09.22 | ₩226,571 | ₩227,267 | ₩215,341 | ₩216,829 | -4.30% | 496.1만 |
|---|
| 2026.09.21 | ₩223,194 | ₩225,083 | ₩220,701 | ₩223,569 | +0.17% | 330.1만 |
|---|
| 2026.09.18 | ₩221,726 | ₩224,239 | ₩220,829 | ₩222,738 | +0.46% | 949.8만 |
|---|
| 2026.09.17 | ₩226,879 | ₩226,879 | ₩221,103 | ₩222,350 | -2.00% | 317.7만 |
|---|
| 2026.09.16 | ₩224,433 | ₩228,514 | ₩223,247 | ₩224,467 | +0.01% | 316.8만 |
|---|
| 2026.09.15 | ₩226,296 | ₩227,495 | ₩223,288 | ₩225,552 | -0.33% | 242.5만 |
|---|
| 2026.09.14 | ₩228,433 | ₩232,507 | ₩225,994 | ₩228,674 | +0.11% | 286만 |
|---|
| 2026.09.11 | ₩227,844 | ₩228,380 | ₩224,654 | ₩228,058 | +0.09% | 280.1만 |
|---|
| 2026.09.10 | ₩224,842 | ₩227,978 | ₩222,216 | ₩224,654 | -0.08% | 395.4만 |
|---|
| 2026.09.09 | ₩231,790 | ₩233,699 | ₩226,329 | ₩227,308 | -1.93% | 489.4만 |
|---|
| 2026.09.08 | ₩243,395 | ₩244,942 | ₩231,868 | ₩233,887 | -3.91% | 704.3만 |
|---|
| 2026.09.04 | ₩245,425 | ₩247,247 | ₩242,758 | ₩243,803 | -0.66% | 340.5만 |
|---|
| 2026.09.03 | ₩246,905 | ₩251,066 | ₩246,135 | ₩248,239 | +0.54% | 497.6만 |
|---|
| 2026.09.02 | ₩245,599 | ₩245,974 | ₩241,418 | ₩245,572 | -0.01% | 341.2만 |
|---|
| 2026.09.01 | ₩244,594 | ₩246,852 | ₩242,209 | ₩244,614 | +0.01% | 430.6만 |
|---|
| 2026.08.31 | ₩252,219 | ₩253,706 | ₩243,669 | ₩245,518 | -2.66% | 759.8만 |
|---|
| 2026.08.28 | ₩247,461 | ₩256,600 | ₩247,461 | ₩253,840 | +2.58% | 482.9만 |
|---|
| 2026.08.27 | ₩251,736 | ₩252,887 | ₩246,631 | ₩247,100 | -1.84% | 479.3만 |
|---|
| 2026.08.26 | ₩255,006 | ₩257,860 | ₩251,790 | ₩252,018 | -1.17% | 337만 |
|---|
| 2026.08.25 | ₩254,778 | ₩256,426 | ₩253,304 | ₩255,274 | +0.19% | 450.5만 |
|---|
| 2026.08.24 | ₩253,264 | ₩259,231 | ₩252,634 | ₩254,885 | +0.64% | 559.7만 |
|---|
| 2026.08.21 | ₩250,771 | ₩252,721 | ₩246,979 | ₩250,986 | +0.09% | 424.5만 |
|---|
| 2026.08.20 | ₩245,827 | ₩250,316 | ₩245,561 | ₩247,904 | +0.84% | 559.7만 |
|---|
| 2026.08.19 | ₩247,904 | ₩253,532 | ₩246,001 | ₩249,766 | +0.75% | 486.8만 |
|---|
| 2026.08.18 | ₩241,860 | ₩249,378 | ₩241,311 | ₩245,559 | +1.53% | 434.7만 |
|---|
| 2026.08.17 | ₩246,644 | ₩246,751 | ₩239,649 | ₩240,252 | -2.59% | 394.2만 |
|---|
| 2026.08.14 | ₩247,904 | ₩250,544 | ₩246,108 | ₩246,644 | -0.51% | 376.6만 |
|---|
| 2026.08.13 | ₩242,410 | ₩248,346 | ₩240,668 | ₩248,078 | +2.34% | 514만 |
|---|
| 2026.08.12 | ₩243,077 | ₩246,711 | ₩240,212 | ₩241,331 | -0.72% | 598.7만 |
|---|
| 2026.08.11 | ₩240,513 | ₩250,745 | ₩239,127 | ₩247,877 | +3.06% | 802.6만 |
|---|
| 2026.08.10 | ₩239,448 | ₩249,230 | ₩237,760 | ₩247,502 | +3.36% | 998.6만 |
|---|
| 2026.08.07 | ₩220,701 | ₩239,167 | ₩219,026 | ₩238,617 | +8.12% | 1591.5만 |
|---|
| 2026.08.06 | ₩203,871 | ₩206,082 | ₩199,328 | ₩203,201 | -0.33% | 604.1만 |
|---|
| 2026.08.05 | ₩206,246 | ₩208,038 | ₩202,155 | ₩204,340 | -0.92% | 408만 |
|---|
| 2026.08.04 | ₩200,668 | ₩202,598 | ₩199,194 | ₩200,896 | +0.11% | 358.1만 |
|---|
| 2026.08.03 | ₩205,479 | ₩207,113 | ₩201,030 | ₩201,861 | -1.76% | 359.8만 |
|---|
| 2026.07.31 | ₩202,129 | ₩204,541 | ₩200,480 | ₩203,040 | +0.45% | 246.2만 |
|---|
| 2026.07.30 | ₩203,013 | ₩203,964 | ₩200,440 | ₩203,790 | +0.38% | 305.6만 |
|---|
| 2026.07.29 | ₩203,696 | ₩209,713 | ₩203,013 | ₩205,036 | +0.66% | 385.2만 |
|---|
| 2026.07.28 | ₩199,435 | ₩205,278 | ₩198,444 | ₩205,170 | +2.88% | 684.4만 |
|---|
| 2026.07.27 | ₩192,293 | ₩197,023 | ₩191,623 | ₩196,795 | +2.34% | 290.2만 |
|---|
| 2026.07.24 | ₩185,244 | ₩191,221 | ₩185,137 | ₩189,077 | +2.07% | 241.5만 |
|---|
| 2026.07.23 | ₩184,360 | ₩185,258 | ₩181,868 | ₩184,347 | -0.01% | 348.3만 |
|---|
| 2026.07.22 | ₩193,097 | ₩193,593 | ₩187,187 | ₩187,670 | -2.81% | 263.6만 |
|---|
| 2026.07.21 | ₩194,008 | ₩195,134 | ₩191,636 | ₩193,097 | -0.47% | 234.4만 |
|---|
| 2026.07.20 | ₩196,715 | ₩196,715 | ₩193,405 | ₩194,223 | -1.27% | 303.1만 |
|---|
| 2026.07.17 | ₩196,702 | ₩198,109 | ₩194,450 | ₩195,616 | -0.55% | 548.4만 |
|---|
| 2026.07.16 | ₩200,608 | ₩202,182 | ₩197,144 | ₩198,055 | -1.27% | 311.3만 |
|---|
| 2026.07.15 | ₩197,224 | ₩202,008 | ₩197,104 | ₩198,832 | +0.82% | 372.9만 |
|---|
| 2026.07.14 | ₩194,531 | ₩197,666 | ₩193,191 | ₩196,367 | +0.94% | 308.5만 |
|---|
| 2026.07.13 | ₩199,516 | ₩200,949 | ₩192,681 | ₩196,085 | -1.72% | 439.6만 |
|---|
| 2026.07.10 | ₩197,010 | ₩200,065 | ₩197,010 | ₩199,154 | +1.09% | 263.6만 |
|---|
| 2026.07.09 | ₩189,291 | ₩197,345 | ₩189,278 | ₩196,836 | +3.99% | 346.8만 |
|---|
| 2026.07.08 | ₩197,184 | ₩197,217 | ₩189,264 | ₩191,556 | -2.85% | 296.9만 |
|---|
| 2026.07.07 | ₩200,266 | ₩201,030 | ₩198,423 | ₩199,395 | -0.43% | 228.4만 |
|---|
| 2026.07.06 | ₩199,824 | ₩200,735 | ₩197,291 | ₩197,854 | -0.99% | 257.5만 |
|---|
| 2026.07.02 | ₩196,313 | ₩201,097 | ₩196,313 | ₩199,569 | +1.66% | 349.6만 |
|---|
| 2026.07.01 | ₩194,303 | ₩199,321 | ₩192,856 | ₩197,398 | +1.59% | 330.1만 |
|---|
| 2026.06.30 | ₩197,372 | ₩198,068 | ₩190,779 | ₩191,757 | -2.84% | 323.2만 |
|---|
| 2026.06.29 | ₩195,844 | ₩201,258 | ₩195,252 | ₩197,211 | +0.70% | 507.2만 |
|---|
| 2026.06.26 | ₩190,752 | ₩197,760 | ₩189,948 | ₩195,053 | +2.25% | 608.9만 |
|---|
| 2026.06.25 | ₩193,633 | ₩194,761 | ₩189,546 | ₩190,122 | -1.81% | 303.2만 |
|---|
| 2026.06.24 | ₩186,343 | ₩197,345 | ₩185,928 | ₩193,499 | +3.84% | 405.1만 |
|---|
| 2026.06.23 | ₩186,678 | ₩189,244 | ₩185,673 | ₩186,062 | -0.33% | 342.9만 |
|---|
| 2026.06.22 | ₩188,916 | ₩191,047 | ₩184,802 | ₩186,517 | -1.27% | 425.5만 |
|---|
| 2026.06.18 | ₩189,465 | ₩192,454 | ₩187,790 | ₩190,832 | +0.72% | 741.3만 |
|---|
| 2026.06.17 | ₩188,527 | ₩192,695 | ₩186,933 | ₩188,326 | -0.11% | 343.8만 |
|---|
| 2026.06.16 | ₩187,120 | ₩189,666 | ₩185,874 | ₩189,211 | +1.12% | 367.3만 |
|---|
| 2026.06.15 | ₩180,125 | ₩187,817 | ₩179,970 | ₩186,209 | +3.38% | 469.5만 |
|---|
| 2026.06.12 | ₩177,325 | ₩177,847 | ₩172,628 | ₩177,258 | -0.04% | 261.6만 |
|---|
| 2026.06.11 | ₩172,018 | ₩175,516 | ₩170,491 | ₩175,368 | +1.95% | 395.5만 |
|---|
| 2026.06.10 | ₩174,497 | ₩177,218 | ₩172,045 | ₩172,997 | -0.86% | 368.4만 |
|---|
| 2026.06.09 | ₩180,340 | ₩182,792 | ₩175,027 | ₩176,012 | -2.40% | 349.2만 |
|---|
| 2026.06.08 | ₩179,147 | ₩182,779 | ₩178,625 | ₩180,139 | +0.55% | 327.8만 |
|---|
| 2026.06.05 | ₩179,589 | ₩182,149 | ₩177,734 | ₩178,946 | -0.36% | 404.5만 |
|---|
| 2026.06.04 | ₩182,256 | ₩183,898 | ₩178,477 | ₩179,187 | -1.68% | 372만 |
|---|
| 2026.06.03 | ₩178,517 | ₩180,635 | ₩176,762 | ₩179,013 | +0.28% | 360.8만 |
|---|
| 2026.06.02 | ₩182,564 | ₩183,047 | ₩176,668 | ₩180,032 | -1.39% | 349.9만 |
|---|
| 2026.06.01 | ₩178,638 | ₩184,976 | ₩176,983 | ₩184,749 | +3.42% | 435.4만 |
|---|
| 2026.05.29 | ₩180,233 | ₩181,908 | ₩177,914 | ₩178,638 | -0.88% | 420.6만 |
|---|
| 2026.05.28 | ₩176,025 | ₩180,487 | ₩173,795 | ₩180,233 | +2.39% | 393.3만 |
|---|
| 2026.05.27 | ₩177,606 | ₩180,333 | ₩176,789 | ₩177,017 | -0.33% | 309.4만 |
|---|
| 2026.05.26 | ₩177,378 | ₩182,350 | ₩177,238 | ₩177,794 | +0.23% | 333.1만 |
|---|
| 2026.05.22 | ₩180,574 | ₩182,390 | ₩176,521 | ₩177,352 | -1.78% | 309.7만 |
|---|
| 2026.05.21 | ₩180,454 | ₩180,997 | ₩174,404 | ₩179,898 | -0.31% | 417.4만 |
|---|
| 2026.05.20 | ₩176,079 | ₩182,859 | ₩171,791 | ₩181,640 | +3.16% | 654.9만 |
|---|
| 2026.05.19 | ₩178,316 | ₩181,573 | ₩174,216 | ₩175,757 | -1.44% | 379.6만 |
|---|
| 2026.05.18 | ₩178,893 | ₩183,931 | ₩177,352 | ₩179,965 | +0.60% | 374만 |
|---|
| 2026.05.15 | ₩178,095 | ₩179,576 | ₩175,844 | ₩178,022 | -0.04% | 280만 |
|---|
| 2026.05.14 | ₩178,223 | ₩180,447 | ₩177,700 | ₩179,120 | +0.50% | 265.6만 |
|---|
| 2026.05.13 | ₩180,487 | ₩180,809 | ₩176,816 | ₩178,182 | -1.28% | 344.1만 |
|---|
| 2026.05.12 | ₩184,360 | ₩185,613 | ₩179,965 | ₩181,546 | -1.53% | 442만 |
|---|
| 2026.05.11 | ₩189,941 | ₩196,032 | ₩183,455 | ₩183,650 | -3.31% | 517.3만 |
|---|
| 2026.05.08 | ₩185,090 | ₩196,943 | ₩183,918 | ₩189,599 | +2.44% | 784.3만 |
|---|
| 2026.05.07 | ₩188,273 | ₩190,537 | ₩185,780 | ₩188,219 | -0.03% | 724.8만 |
|---|
| 2026.05.06 | ₩189,754 | ₩192,829 | ₩186,196 | ₩187,442 | -1.22% | 438만 |
|---|
| 2026.05.05 | ₩186,263 | ₩188,695 | ₩185,226 | ₩187,241 | +0.53% | 311.8만 |
|---|
| 2026.05.04 | ₩191,234 | ₩192,320 | ₩185,593 | ₩186,075 | -2.70% | 316만 |
|---|
| 2026.05.01 | ₩189,372 | ₩192,266 | ₩188,702 | ₩189,827 | +0.24% | 252.8만 |
|---|
| 2026.04.30 | ₩190,283 | ₩190,283 | ₩185,780 | ₩188,085 | -1.15% | 285.7만 |
|---|
| 2026.04.29 | ₩182,578 | ₩188,085 | ₩182,176 | ₩187,978 | +2.96% | 348.7만 |
|---|
| 2026.04.28 | ₩188,849 | ₩189,881 | ₩185,244 | ₩186,316 | -1.34% | 422.6만 |
|---|
| 2026.04.27 | ₩188,903 | ₩192,521 | ₩187,603 | ₩189,023 | +0.06% | 225.2만 |
|---|
| 2026.04.24 | ₩187,831 | ₩191,612 | ₩185,807 | ₩191,382 | +1.89% | 270.6만 |
|---|
| 2026.04.23 | ₩192,949 | ₩192,949 | ₩187,348 | ₩190,109 | -1.47% | 318.9만 |
|---|
| 2026.04.22 | ₩196,279 | ₩197,318 | ₩191,288 | ₩193,204 | -1.57% | 408.2만 |
|---|
| 2026.04.21 | ₩192,802 | ₩195,335 | ₩190,524 | ₩191,154 | -0.85% | 331만 |
|---|
| 2026.04.20 | ₩188,943 | ₩192,789 | ₩188,056 | ₩192,413 | +1.84% | 276.9만 |
|---|
| 2026.04.17 | ₩187,475 | ₩192,025 | ₩186,531 | ₩189,680 | +1.18% | 405.7만 |
|---|
| 2026.04.16 | ₩186,089 | ₩187,536 | ₩183,462 | ₩184,668 | -0.76% | 269.3만 |
|---|
| 2026.04.15 | ₩180,246 | ₩184,990 | ₩179,697 | ₩184,266 | +2.23% | 356.2만 |
|---|
| 2026.04.14 | ₩174,873 | ₩180,447 | ₩174,832 | ₩179,362 | +2.57% | 311.3만 |
|---|
| 2026.04.13 | ₩170,451 | ₩175,074 | ₩167,985 | ₩174,631 | +2.45% | 325.7만 |
|---|
| 2026.04.10 | ₩172,688 | ₩174,920 | ₩167,281 | ₩172,809 | +0.07% | 357.3만 |
|---|
| 2026.04.09 | ₩174,806 | ₩175,489 | ₩169,915 | ₩173,077 | -0.99% | 365.4만 |
|---|
| 2026.04.08 | ₩175,529 | ₩179,911 | ₩174,859 | ₩176,079 | +0.31% | 379.7만 |
|---|
| 2026.04.07 | ₩169,379 | ₩169,941 | ₩165,372 | ₩167,462 | -1.13% | 273.5만 |
|---|
| 2026.04.06 | ₩166,564 | ₩170,511 | ₩166,538 | ₩169,928 | +2.02% | 252.8만 |
|---|
| 2026.04.02 | ₩164,554 | ₩169,084 | ₩162,826 | ₩167,435 | +1.75% | 309.5만 |
|---|
| 2026.04.01 | ₩169,365 | ₩170,853 | ₩164,648 | ₩167,757 | -0.95% | 292.6만 |
|---|
| 2026.03.31 | ₩167,596 | ₩170,256 | ₩165,044 | ₩169,218 | +0.97% | 364.4만 |
|---|
| 2026.03.30 | ₩166,028 | ₩168,923 | ₩164,601 | ₩164,956 | -0.65% | 302.3만 |
|---|
| 2026.03.27 | ₩173,157 | ₩174,089 | ₩164,099 | ₩164,648 | -4.91% | 420.7만 |
|---|
| 2026.03.26 | ₩176,735 | ₩180,675 | ₩174,712 | ₩175,623 | -0.63% | 335.3만 |
|---|
| 2026.03.25 | ₩175,395 | ₩178,136 | ₩174,055 | ₩176,628 | +0.70% | 273.2만 |
|---|
| 2026.03.24 | ₩177,151 | ₩177,151 | ₩172,085 | ₩174,203 | -1.66% | 316.7만 |
|---|
| 2026.03.23 | ₩174,591 | ₩179,603 | ₩174,176 | ₩177,673 | +1.77% | 356.8만 |
|---|
| 2026.03.20 | ₩174,243 | ₩175,154 | ₩171,121 | ₩172,219 | -1.16% | 704.8만 |
|---|
| 2026.03.19 | ₩174,136 | ₩176,079 | ₩172,541 | ₩175,261 | +0.65% | 354.2만 |
|---|
| 2026.03.18 | ₩175,811 | ₩179,563 | ₩175,529 | ₩175,717 | -0.05% | 307.2만 |
|---|
| 2026.03.17 | ₩173,667 | ₩178,946 | ₩173,600 | ₩176,816 | +1.81% | 281.2만 |
|---|
| 2026.03.16 | ₩170,558 | ₩173,177 | ₩170,062 | ₩171,951 | +0.82% | 304.9만 |
|---|
| 2026.03.13 | ₩170,491 | ₩173,492 | ₩168,333 | ₩169,245 | -0.73% | 300.1만 |
|---|
| 2026.03.12 | ₩177,486 | ₩178,544 | ₩168,997 | ₩171,121 | -3.59% | 447.4만 |
|---|
| 2026.03.11 | ₩178,048 | ₩180,099 | ₩176,239 | ₩178,745 | +0.39% | 217.2만 |
|---|
| 2026.03.10 | ₩177,961 | ₩180,340 | ₩174,303 | ₩177,472 | -0.27% | 363.1만 |
|---|
| 2026.03.09 | ₩176,119 | ₩179,965 | ₩172,012 | ₩179,603 | +1.98% | 392.1만 |
|---|
| 2026.03.06 | ₩179,415 | ₩179,429 | ₩175,509 | ₩178,531 | -0.49% | 460만 |
|---|
| 2026.03.05 | ₩181,881 | ₩186,263 | ₩180,259 | ₩182,042 | +0.09% | 552.1만 |
|---|
| 2026.03.04 | ₩178,544 | ₩184,836 | ₩178,430 | ₩181,626 | +1.73% | 425.3만 |
|---|
| 2026.03.03 | ₩176,722 | ₩179,965 | ₩173,479 | ₩178,276 | +0.88% | 405.9만 |
|---|
| 2026.03.02 | ₩173,533 | ₩180,172 | ₩172,313 | ₩178,571 | +2.90% | 482만 |
|---|
| 2026.02.27 | ₩180,139 | ₩183,543 | ₩179,013 | ₩181,050 | +0.51% | 649.9만 |
|---|
| 2026.02.26 | ₩177,144 | ₩184,226 | ₩177,144 | ₩183,543 | +3.61% | 728만 |
|---|
| 2026.02.25 | ₩169,513 | ₩177,084 | ₩168,605 | ₩176,909 | +4.36% | 725.3만 |
|---|
| 2026.02.24 | ₩166,189 | ₩171,121 | ₩165,854 | ₩168,387 | +1.32% | 469.6만 |
|---|
| 2026.02.23 | ₩170,303 | ₩171,724 | ₩160,722 | ₩164,769 | -3.25% | 601.7만 |
|---|
| 2026.02.20 | ₩167,891 | ₩171,523 | ₩166,270 | ₩171,375 | +2.08% | 647.6만 |
|---|
| 2026.02.19 | ₩165,948 | ₩168,896 | ₩164,380 | ₩168,588 | +1.59% | 622.9만 |
|---|
| 2026.02.18 | ₩166,404 | ₩168,869 | ₩164,152 | ₩166,524 | +0.07% | 451.9만 |
|---|
| 2026.02.17 | ₩163,590 | ₩171,054 | ₩163,590 | ₩166,471 | +1.76% | 669.5만 |
|---|
| 2026.02.13 | ₩169,466 | ₩170,196 | ₩160,347 | ₩162,611 | -4.04% | 1100.9만 |
|---|
| 2026.02.12 | ₩160,199 | ₩162,786 | ₩154,813 | ₩155,389 | -3.00% | 1009.1만 |
|---|
| 2026.02.11 | ₩162,082 | ₩163,951 | ₩158,297 | ₩160,199 | -1.16% | 584.2만 |
|---|
| 2026.02.10 | ₩161,392 | ₩163,322 | ₩159,931 | ₩161,231 | -0.10% | 551.3만 |
|---|
| 2026.02.09 | ₩163,228 | ₩164,139 | ₩161,137 | ₩162,558 | -0.41% | 491.5만 |
|---|
| 2026.02.06 | ₩162,504 | ₩164,608 | ₩160,481 | ₩163,724 | +0.75% | 535.3만 |
|---|
| 2026.02.05 | ₩166,484 | ₩167,503 | ₩161,861 | ₩162,504 | -2.39% | 405.8만 |
|---|
| 2026.02.04 | ₩165,023 | ₩168,186 | ₩161,070 | ₩166,980 | +1.19% | 545.7만 |
|---|
| 2026.02.03 | ₩174,524 | ₩175,623 | ₩160,936 | ₩163,583 | -6.27% | 683.5만 |
|---|
| 2026.02.02 | ₩173,533 | ₩177,526 | ₩172,045 | ₩175,958 | +1.40% | 322만 |
|---|
| 2026.01.30 | ₩175,502 | ₩176,293 | ₩172,943 | ₩173,358 | -1.22% | 350.6만 |
|---|
| 2026.01.29 | ₩176,548 | ₩177,660 | ₩174,337 | ₩176,574 | +0.02% | 425.2만 |
|---|
| 2026.01.28 | ₩177,606 | ₩179,717 | ₩176,226 | ₩176,280 | -0.75% | 226.4만 |
|---|
| 2026.01.27 | ₩178,531 | ₩178,879 | ₩175,556 | ₩177,177 | -0.76% | 253.1만 |
|---|
| 2026.01.26 | ₩177,539 | ₩180,246 | ₩175,784 | ₩178,745 | +0.68% | 364.9만 |
|---|
| 2026.01.23 | ₩178,504 | ₩180,662 | ₩176,494 | ₩177,084 | -0.80% | 430.3만 |
|---|
| 2026.01.22 | ₩179,991 | ₩183,864 | ₩178,906 | ₩179,295 | -0.39% | 357.7만 |
|---|
| 2026.01.21 | ₩175,181 | ₩180,863 | ₩173,801 | ₩179,013 | +2.19% | 464.6만 |
|---|
| 2026.01.20 | ₩171,295 | ₩176,930 | ₩171,295 | ₩175,181 | +2.27% | 450.1만 |
|---|
| 2026.01.16 | ₩177,687 | ₩177,901 | ₩174,002 | ₩175,087 | -1.46% | 506.2만 |
|---|
| 2026.01.15 | ₩180,286 | ₩181,573 | ₩176,789 | ₩177,687 | -1.44% | 466.2만 |
|---|
| 2026.01.14 | ₩186,933 | ₩187,134 | ₩174,404 | ₩177,941 | -4.81% | 768.2만 |
|---|
| 2026.01.13 | ₩185,110 | ₩187,857 | ₩182,913 | ₩187,697 | +1.40% | 410.9만 |
|---|
| 2026.01.12 | ₩186,638 | ₩187,924 | ₩183,603 | ₩185,606 | -0.55% | 337.1만 |
|---|
| 2026.01.09 | ₩187,610 | ₩189,479 | ₩184,802 | ₩186,625 | -0.52% | 457.8만 |
|---|
| 2026.01.08 | ₩182,383 | ₩185,968 | ₩180,300 | ₩185,807 | +1.88% | 359.3만 |
|---|
| 2026.01.07 | ₩184,454 | ₩187,000 | ₩183,355 | ₩183,636 | -0.44% | 358.5만 |
|---|
| 2026.01.06 | ₩182,176 | ₩185,432 | ₩182,169 | ₩184,950 | +1.52% | 311.3만 |
|---|
| 2026.01.05 | ₩178,357 | ₩184,869 | ₩177,734 | ₩182,069 | +2.08% | 433.6만 |
|---|
| 2026.01.02 | ₩182,162 | ₩182,390 | ₩177,338 | ₩178,236 | -2.16% | 386.4만 |
|---|
| 2025.12.31 | ₩183,074 | ₩184,360 | ₩181,660 | ₩181,868 | -0.66% | 218.8만 |
|---|
| 2025.12.30 | ₩182,095 | ₩184,146 | ₩182,095 | ₩183,462 | +0.75% | 240.6만 |
|---|
| 2025.12.29 | ₩182,913 | ₩183,797 | ₩182,457 | ₩183,074 | +0.09% | 277.3만 |
|---|
| 2025.12.26 | ₩183,221 | ₩183,865 | ₩182,444 | ₩183,342 | +0.07% | 177.6만 |
|---|
| 2025.12.24 | ₩182,256 | ₩184,909 | ₩181,988 | ₩183,288 | +0.57% | 145.7만 |
|---|
| 2025.12.23 | ₩183,047 | ₩183,864 | ₩181,680 | ₩182,899 | -0.08% | 346.5만 |
|---|
| 2025.12.22 | ₩182,363 | ₩185,620 | ₩182,176 | ₩183,516 | +0.63% | 556.8만 |
|---|
| 2025.12.19 | ₩179,764 | ₩183,650 | ₩179,040 | ₩181,278 | +0.84% | 1053.1만 |
|---|
| 2025.12.18 | ₩178,625 | ₩181,452 | ₩178,169 | ₩179,549 | +0.52% | 425.8만 |
|---|
| 2025.12.17 | ₩179,509 | ₩183,342 | ₩179,055 | ₩179,268 | -0.13% | 615.8만 |
|---|
| 2025.12.16 | ₩176,923 | ₩178,288 | ₩175,770 | ₩176,896 | -0.02% | 439.1만 |
|---|
| 2025.12.15 | ₩173,251 | ₩177,218 | ₩171,925 | ₩176,628 | +1.95% | 551.8만 |
|---|
| 2025.12.12 | ₩172,769 | ₩175,007 | ₩171,777 | ₩172,045 | -0.42% | 358.1만 |
|---|
| 2025.12.11 | ₩170,987 | ₩173,680 | ₩170,142 | ₩171,523 | +0.31% | 507.6만 |
|---|
| 2025.12.10 | ₩168,106 | ₩172,635 | ₩166,779 | ₩170,946 | +1.69% | 473.1만 |
|---|
| 2025.12.09 | ₩162,960 | ₩168,588 | ₩162,349 | ₩168,025 | +3.11% | 360.9만 |
|---|
| 2025.12.08 | ₩166,451 | ₩166,451 | ₩162,029 | ₩163,496 | -1.78% | 403만 |
|---|
| 2025.12.05 | ₩162,035 | ₩167,248 | ₩161,338 | ₩166,591 | +2.81% | 396.2만 |
|---|
| 2025.12.04 | ₩161,003 | ₩162,142 | ₩159,757 | ₩161,901 | +0.56% | 402.4만 |
|---|
| 2025.12.03 | ₩158,471 | ₩161,771 | ₩157,627 | ₩160,977 | +1.58% | 548.6만 |
|---|
| 2025.12.02 | ₩158,993 | ₩160,924 | ₩157,278 | ₩158,792 | -0.13% | 668.2만 |
|---|
| 2025.12.01 | ₩155,442 | ₩160,293 | ₩154,967 | ₩159,194 | +2.41% | 471.3만 |
|---|
| 2025.11.28 | ₩156,454 | ₩157,841 | ₩155,978 | ₩156,769 | +0.20% | 252.2만 |
|---|
| 2025.11.26 | ₩158,109 | ₩158,176 | ₩155,978 | ₩156,434 | -1.06% | 511.2만 |
|---|
| 2025.11.25 | ₩153,385 | ₩159,784 | ₩153,385 | ₩158,873 | +3.58% | 773.1만 |
|---|
| 2025.11.24 | ₩153,653 | ₩154,169 | ₩151,931 | ₩153,312 | -0.22% | 647.6만 |
|---|
| 2025.11.21 | ₩150,310 | ₩155,027 | ₩149,868 | ₩153,111 | +1.86% | 686.6만 |
|---|
| 2025.11.20 | ₩153,446 | ₩154,290 | ₩148,488 | ₩149,466 | -2.59% | 720.7만 |
|---|
| 2025.11.19 | ₩154,772 | ₩155,322 | ₩152,863 | ₩153,352 | -0.92% | 451.6만 |
|---|
| 2025.11.18 | ₩156,233 | ₩158,846 | ₩154,625 | ₩154,665 | -1.00% | 554.7만 |
|---|
| 2025.11.17 | ₩161,794 | ₩162,585 | ₩156,382 | ₩157,586 | -2.60% | 518.7만 |
|---|
| 2025.11.14 | ₩162,035 | ₩164,487 | ₩160,272 | ₩163,509 | +0.91% | 412만 |
|---|
| 2025.11.13 | ₩162,819 | ₩165,358 | ₩162,142 | ₩162,397 | -0.26% | 371.6만 |
|---|
| 2025.11.12 | ₩164,367 | ₩164,621 | ₩161,747 | ₩163,067 | -0.79% | 371.4만 |
|---|
| 2025.11.11 | ₩161,178 | ₩165,438 | ₩160,802 | ₩164,193 | +1.87% | 442.5만 |
|---|
| 2025.11.10 | ₩163,402 | ₩164,595 | ₩160,508 | ₩161,070 | -1.43% | 748.2만 |
|---|
| 2025.11.07 | ₩168,166 | ₩168,521 | ₩156,979 | ₩161,982 | -3.68% | 1175.6만 |
|---|
| 2025.11.06 | ₩163,992 | ₩165,345 | ₩160,561 | ₩161,513 | -1.51% | 985.3만 |
|---|
| 2025.11.05 | ₩163,482 | ₩166,283 | ₩162,946 | ₩164,152 | +0.41% | 458만 |
|---|
| 2025.11.04 | ₩168,173 | ₩168,829 | ₩163,389 | ₩163,951 | -2.51% | 596.7만 |
|---|
| 2025.11.03 | ₩169,459 | ₩170,618 | ₩166,993 | ₩169,915 | +0.27% | 405.4만 |
|---|
| 2025.10.31 | ₩169,084 | ₩170,384 | ₩167,851 | ₩169,566 | +0.29% | 348.2만 |
|---|
| 2025.10.30 | ₩168,132 | ₩171,891 | ₩167,851 | ₩169,298 | +0.69% | 401.3만 |
|---|
| 2025.10.29 | ₩171,348 | ₩172,434 | ₩168,126 | ₩169,486 | -1.09% | 510.3만 |
|---|
| 2025.10.28 | ₩173,653 | ₩174,270 | ₩171,080 | ₩171,536 | -1.22% | 446.3만 |
|---|
| 2025.10.27 | ₩171,831 | ₩173,586 | ₩169,352 | ₩172,956 | +0.66% | 383.9만 |
|---|
| 2025.10.24 | ₩171,054 | ₩172,943 | ₩170,652 | ₩171,509 | +0.27% | 334.4만 |
|---|
| 2025.10.23 | ₩170,893 | ₩172,595 | ₩169,834 | ₩170,652 | -0.14% | 323.9만 |
|---|
| 2025.10.22 | ₩172,219 | ₩172,816 | ₩170,598 | ₩170,853 | -0.79% | 329.3만 |
|---|
| 2025.10.21 | ₩170,008 | ₩173,533 | ₩169,747 | ₩172,273 | +1.33% | 333.2만 |
|---|
| 2025.10.20 | ₩168,990 | ₩172,193 | ₩168,561 | ₩170,464 | +0.87% | 397.7만 |
|---|
| 2025.10.17 | ₩164,910 | ₩169,379 | ₩164,561 | ₩168,722 | +2.31% | 447.9만 |
|---|
| 2025.10.16 | ₩166,511 | ₩170,142 | ₩163,543 | ₩164,675 | -1.10% | 525.4만 |
|---|
| 2025.10.15 | ₩166,611 | ₩168,675 | ₩164,407 | ₩166,511 | -0.06% | 567.8만 |
|---|
| 2025.10.14 | ₩157,707 | ₩166,792 | ₩157,707 | ₩164,675 | +4.42% | 617.2만 |
|---|
| 2025.10.13 | ₩159,342 | ₩160,534 | ₩158,457 | ₩159,275 | -0.04% | 334.5만 |
|---|
| 2025.10.10 | ₩161,204 | ₩161,580 | ₩155,871 | ₩158,377 | -1.75% | 510.7만 |
|---|
| 2025.10.09 | ₩161,419 | ₩162,703 | ₩160,213 | ₩161,003 | -0.26% | 341.5만 |
|---|
| 2025.10.08 | ₩161,117 | ₩161,834 | ₩159,342 | ₩160,789 | -0.20% | 440.7만 |
|---|
| 2025.10.07 | ₩161,459 | ₩162,276 | ₩159,650 | ₩160,601 | -0.53% | 441.6만 |
|---|
| 2025.10.06 | ₩161,781 | ₩165,023 | ₩160,869 | ₩161,271 | -0.31% | 547.4만 |
|---|
| 2025.10.03 | ₩163,013 | ₩163,817 | ₩160,588 | ₩161,097 | -1.18% | 591.1만 |
|---|
| 2025.10.02 | ₩164,112 | ₩164,152 | ₩160,829 | ₩162,799 | -0.80% | 456.2만 |
|---|
| 2025.10.01 | ₩161,941 | ₩164,300 | ₩161,854 | ₩163,911 | +1.22% | 344.3만 |
|---|
| 2025.09.30 | ₩164,688 | ₩164,930 | ₩161,499 | ₩162,705 | -1.20% | 373.1만 |
|---|
| 2025.09.29 | ₩166,752 | ₩166,940 | ₩164,595 | ₩164,715 | -1.22% | 387.5만 |
|---|
| 2025.09.26 | ₩163,750 | ₩166,042 | ₩163,013 | ₩165,760 | +1.23% | 290만 |
|---|