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 | ₩218,076 | ₩222,278 | ₩217,026 | ₩221,997 | +1.80% | 203.6만 |
| 2026.10.08 | ₩214,435 | ₩220,364 | ₩213,619 | ₩218,464 | +1.88% | 345만 |
| 2026.10.07 | ₩213,083 | ₩216,242 | ₩212,342 | ₩214,984 | +0.89% | 253.9만 |
| 2026.10.06 | ₩219,923 | ₩220,685 | ₩212,896 | ₩214,663 | -2.39% | 339.3만 |
| 2026.10.05 | ₩217,942 | ₩220,645 | ₩216,617 | ₩219,588 | +0.76% | 416.1만 |
| 2026.10.02 | ₩219,671 | ₩220,712 | ₩215,867 | ₩217,393 | -1.04% | 344.3만 |
| 2026.10.01 | ₩215,680 | ₩216,483 | ₩211,196 | ₩214,770 | -0.42% | 484.2만 |
| 2026.09.30 | ₩211,598 | ₩217,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,011 |
| +1.61% |
| 460.4만 |
| 2026.09.29 | ₩208,914 | ₩211,999 | ₩205,709 | ₩210,072 | +0.55% | 439.2만 |
|---|
| 2026.09.28 | ₩208,707 | ₩212,401 | ₩206,258 | ₩208,894 | +0.09% | 391.8만 |
|---|
| 2026.09.25 | ₩203,668 | ₩212,321 | ₩202,336 | ₩210,755 | +3.48% | 547.7만 |
|---|
| 2026.09.24 | ₩201,694 | ₩206,070 | ₩200,329 | ₩202,617 | +0.46% | 859.4만 |
|---|
| 2026.09.23 | ₩213,498 | ₩214,408 | ₩199,419 | ₩200,195 | -6.23% | 1368.4만 |
|---|
| 2026.09.22 | ₩226,293 | ₩226,989 | ₩215,078 | ₩216,563 | -4.30% | 496.1만 |
|---|
| 2026.09.21 | ₩222,921 | ₩224,808 | ₩220,431 | ₩223,295 | +0.17% | 330.1만 |
|---|
| 2026.09.18 | ₩221,455 | ₩223,965 | ₩220,558 | ₩222,466 | +0.46% | 949.8만 |
|---|
| 2026.09.17 | ₩226,601 | ₩226,601 | ₩220,833 | ₩222,077 | -2.00% | 317.7만 |
|---|
| 2026.09.16 | ₩224,159 | ₩228,234 | ₩222,974 | ₩224,192 | +0.01% | 316.8만 |
|---|
| 2026.09.15 | ₩226,019 | ₩227,217 | ₩223,014 | ₩225,276 | -0.33% | 242.5만 |
|---|
| 2026.09.14 | ₩228,154 | ₩232,222 | ₩225,718 | ₩228,395 | +0.11% | 286만 |
|---|
| 2026.09.11 | ₩227,565 | ₩228,100 | ₩224,379 | ₩227,779 | +0.09% | 280.1만 |
|---|
| 2026.09.10 | ₩224,567 | ₩227,699 | ₩221,944 | ₩224,379 | -0.08% | 395.4만 |
|---|
| 2026.09.09 | ₩231,506 | ₩233,413 | ₩226,052 | ₩227,029 | -1.93% | 489.4만 |
|---|
| 2026.09.08 | ₩243,097 | ₩244,642 | ₩231,584 | ₩233,601 | -3.91% | 704.3만 |
|---|
| 2026.09.04 | ₩245,124 | ₩246,944 | ₩242,461 | ₩243,505 | -0.66% | 340.5만 |
|---|
| 2026.09.03 | ₩246,603 | ₩250,759 | ₩245,834 | ₩247,935 | +0.54% | 497.6만 |
|---|
| 2026.09.02 | ₩245,298 | ₩245,673 | ₩241,123 | ₩245,272 | -0.01% | 341.2만 |
|---|
| 2026.09.01 | ₩244,294 | ₩246,550 | ₩241,912 | ₩244,315 | +0.01% | 430.6만 |
|---|
| 2026.08.31 | ₩251,910 | ₩253,395 | ₩243,371 | ₩245,218 | -2.66% | 759.8만 |
|---|
| 2026.08.28 | ₩247,159 | ₩256,286 | ₩247,159 | ₩253,529 | +2.58% | 482.9만 |
|---|
| 2026.08.27 | ₩251,428 | ₩252,578 | ₩246,329 | ₩246,797 | -1.84% | 479.3만 |
|---|
| 2026.08.26 | ₩254,694 | ₩257,544 | ₩251,482 | ₩251,709 | -1.17% | 337만 |
|---|
| 2026.08.25 | ₩254,466 | ₩256,112 | ₩252,994 | ₩254,961 | +0.19% | 450.5만 |
|---|
| 2026.08.24 | ₩252,954 | ₩258,914 | ₩252,325 | ₩254,573 | +0.64% | 559.7만 |
|---|
| 2026.08.21 | ₩250,464 | ₩252,412 | ₩246,677 | ₩250,679 | +0.09% | 424.5만 |
|---|
| 2026.08.20 | ₩245,526 | ₩250,009 | ₩245,261 | ₩247,600 | +0.84% | 559.7만 |
|---|
| 2026.08.19 | ₩247,600 | ₩253,221 | ₩245,700 | ₩249,461 | +0.75% | 486.8만 |
|---|
| 2026.08.18 | ₩241,564 | ₩249,073 | ₩241,015 | ₩245,258 | +1.53% | 434.7만 |
|---|
| 2026.08.17 | ₩246,342 | ₩246,449 | ₩239,356 | ₩239,958 | -2.59% | 394.2만 |
|---|
| 2026.08.14 | ₩247,600 | ₩250,237 | ₩245,807 | ₩246,342 | -0.51% | 376.6만 |
|---|
| 2026.08.13 | ₩242,113 | ₩248,042 | ₩240,373 | ₩247,774 | +2.34% | 514만 |
|---|
| 2026.08.12 | ₩242,779 | ₩246,409 | ₩239,918 | ₩241,036 | -0.72% | 598.7만 |
|---|
| 2026.08.11 | ₩240,219 | ₩250,438 | ₩238,834 | ₩247,574 | +3.06% | 802.6만 |
|---|
| 2026.08.10 | ₩239,155 | ₩248,925 | ₩237,469 | ₩247,199 | +3.36% | 998.6만 |
|---|
| 2026.08.07 | ₩220,431 | ₩238,874 | ₩218,758 | ₩238,325 | +8.12% | 1591.5만 |
|---|
| 2026.08.06 | ₩203,621 | ₩205,829 | ₩199,084 | ₩202,952 | -0.33% | 604.1만 |
|---|
| 2026.08.05 | ₩205,994 | ₩207,783 | ₩201,908 | ₩204,090 | -0.92% | 408만 |
|---|
| 2026.08.04 | ₩200,422 | ₩202,350 | ₩198,950 | ₩200,650 | +0.11% | 358.1만 |
|---|
| 2026.08.03 | ₩205,227 | ₩206,860 | ₩200,784 | ₩201,614 | -1.76% | 359.8만 |
|---|
| 2026.07.31 | ₩201,881 | ₩204,290 | ₩200,235 | ₩202,791 | +0.45% | 246.2만 |
|---|
| 2026.07.30 | ₩202,765 | ₩203,715 | ₩200,195 | ₩203,541 | +0.38% | 305.6만 |
|---|
| 2026.07.29 | ₩203,447 | ₩209,456 | ₩202,765 | ₩204,786 | +0.66% | 385.2만 |
|---|
| 2026.07.28 | ₩199,191 | ₩205,026 | ₩198,201 | ₩204,919 | +2.88% | 684.4만 |
|---|
| 2026.07.27 | ₩192,058 | ₩196,782 | ₩191,388 | ₩196,554 | +2.34% | 290.2만 |
|---|
| 2026.07.24 | ₩185,018 | ₩190,987 | ₩184,911 | ₩188,845 | +2.07% | 241.5만 |
|---|
| 2026.07.23 | ₩184,134 | ₩185,031 | ₩181,645 | ₩184,121 | -0.01% | 348.3만 |
|---|
| 2026.07.22 | ₩192,861 | ₩193,356 | ₩186,958 | ₩187,440 | -2.81% | 263.6만 |
|---|
| 2026.07.21 | ₩193,771 | ₩194,895 | ₩191,402 | ₩192,861 | -0.47% | 234.4만 |
|---|
| 2026.07.20 | ₩196,474 | ₩196,474 | ₩193,168 | ₩193,985 | -1.27% | 303.1만 |
|---|
| 2026.07.17 | ₩196,461 | ₩197,866 | ₩194,212 | ₩195,377 | -0.55% | 548.4만 |
|---|
| 2026.07.16 | ₩200,362 | ₩201,935 | ₩196,902 | ₩197,813 | -1.27% | 311.3만 |
|---|
| 2026.07.15 | ₩196,983 | ₩201,761 | ₩196,862 | ₩198,589 | +0.82% | 372.9만 |
|---|
| 2026.07.14 | ₩194,293 | ₩197,424 | ₩192,954 | ₩196,126 | +0.94% | 308.5만 |
|---|
| 2026.07.13 | ₩199,271 | ₩200,703 | ₩192,446 | ₩195,845 | -1.72% | 439.6만 |
|---|
| 2026.07.10 | ₩196,769 | ₩199,820 | ₩196,769 | ₩198,910 | +1.09% | 263.6만 |
|---|
| 2026.07.09 | ₩189,060 | ₩197,103 | ₩189,046 | ₩196,595 | +3.99% | 346.8만 |
|---|
| 2026.07.08 | ₩196,943 | ₩196,976 | ₩189,033 | ₩191,321 | -2.85% | 296.9만 |
|---|
| 2026.07.07 | ₩200,021 | ₩200,784 | ₩198,181 | ₩199,151 | -0.43% | 228.4만 |
|---|
| 2026.07.06 | ₩199,579 | ₩200,489 | ₩197,050 | ₩197,612 | -0.99% | 257.5만 |
|---|
| 2026.07.02 | ₩196,073 | ₩200,851 | ₩196,073 | ₩199,325 | +1.66% | 349.6만 |
|---|
| 2026.07.01 | ₩194,065 | ₩199,077 | ₩192,620 | ₩197,157 | +1.59% | 330.1만 |
|---|
| 2026.06.30 | ₩197,130 | ₩197,826 | ₩190,545 | ₩191,522 | -2.84% | 323.2만 |
|---|
| 2026.06.29 | ₩195,604 | ₩201,011 | ₩195,013 | ₩196,969 | +0.70% | 507.2만 |
|---|
| 2026.06.26 | ₩190,518 | ₩197,518 | ₩189,715 | ₩194,815 | +2.25% | 608.9만 |
|---|
| 2026.06.25 | ₩193,396 | ₩194,523 | ₩189,314 | ₩189,889 | -1.81% | 303.2만 |
|---|
| 2026.06.24 | ₩186,115 | ₩197,103 | ₩185,700 | ₩193,262 | +3.84% | 405.1만 |
|---|
| 2026.06.23 | ₩186,450 | ₩189,013 | ₩185,446 | ₩185,834 | -0.33% | 342.9만 |
|---|
| 2026.06.22 | ₩188,685 | ₩190,813 | ₩184,576 | ₩186,289 | -1.27% | 425.5만 |
|---|
| 2026.06.18 | ₩189,234 | ₩192,218 | ₩187,561 | ₩190,599 | +0.72% | 741.3만 |
|---|
| 2026.06.17 | ₩188,297 | ₩192,459 | ₩186,704 | ₩188,096 | -0.11% | 343.8만 |
|---|
| 2026.06.16 | ₩186,891 | ₩189,434 | ₩185,647 | ₩188,979 | +1.12% | 367.3만 |
|---|
| 2026.06.15 | ₩179,905 | ₩187,587 | ₩179,750 | ₩185,981 | +3.38% | 469.5만 |
|---|
| 2026.06.12 | ₩177,108 | ₩177,630 | ₩172,417 | ₩177,041 | -0.04% | 261.6만 |
|---|
| 2026.06.11 | ₩171,808 | ₩175,301 | ₩170,282 | ₩175,154 | +1.95% | 395.5만 |
|---|
| 2026.06.10 | ₩174,284 | ₩177,001 | ₩171,835 | ₩172,785 | -0.86% | 368.4만 |
|---|
| 2026.06.09 | ₩180,119 | ₩182,568 | ₩174,813 | ₩175,796 | -2.40% | 349.2만 |
|---|
| 2026.06.08 | ₩178,928 | ₩182,555 | ₩178,406 | ₩179,918 | +0.55% | 327.8만 |
|---|
| 2026.06.05 | ₩179,370 | ₩181,926 | ₩177,516 | ₩178,727 | -0.36% | 404.5만 |
|---|
| 2026.06.04 | ₩182,033 | ₩183,673 | ₩178,259 | ₩178,968 | -1.68% | 372만 |
|---|
| 2026.06.03 | ₩178,299 | ₩180,414 | ₩176,546 | ₩178,794 | +0.28% | 360.8만 |
|---|
| 2026.06.02 | ₩182,341 | ₩182,823 | ₩176,452 | ₩179,811 | -1.39% | 349.9만 |
|---|
| 2026.06.01 | ₩178,419 | ₩184,750 | ₩176,767 | ₩184,522 | +3.42% | 435.4만 |
|---|
| 2026.05.29 | ₩180,012 | ₩181,685 | ₩177,697 | ₩178,419 | -0.88% | 420.6만 |
|---|
| 2026.05.28 | ₩175,810 | ₩180,266 | ₩173,583 | ₩180,012 | +2.39% | 393.3만 |
|---|
| 2026.05.27 | ₩177,389 | ₩180,112 | ₩176,572 | ₩176,800 | -0.33% | 309.4만 |
|---|
| 2026.05.26 | ₩177,161 | ₩182,127 | ₩177,021 | ₩177,576 | +0.23% | 333.1만 |
|---|
| 2026.05.22 | ₩180,353 | ₩182,167 | ₩176,305 | ₩177,135 | -1.78% | 309.7만 |
|---|
| 2026.05.21 | ₩180,233 | ₩180,775 | ₩174,190 | ₩179,678 | -0.31% | 417.4만 |
|---|
| 2026.05.20 | ₩175,863 | ₩182,635 | ₩171,580 | ₩181,417 | +3.16% | 654.9만 |
|---|
| 2026.05.19 | ₩178,098 | ₩181,350 | ₩174,003 | ₩175,542 | -1.44% | 379.6만 |
|---|
| 2026.05.18 | ₩178,674 | ₩183,706 | ₩177,135 | ₩179,744 | +0.60% | 374만 |
|---|
| 2026.05.15 | ₩177,877 | ₩179,356 | ₩175,629 | ₩177,804 | -0.04% | 280만 |
|---|
| 2026.05.14 | ₩178,005 | ₩180,226 | ₩177,483 | ₩178,901 | +0.50% | 265.6만 |
|---|
| 2026.05.13 | ₩180,266 | ₩180,588 | ₩176,599 | ₩177,964 | -1.28% | 344.1만 |
|---|
| 2026.05.12 | ₩184,134 | ₩185,386 | ₩179,744 | ₩181,324 | -1.53% | 442만 |
|---|
| 2026.05.11 | ₩189,709 | ₩195,792 | ₩183,231 | ₩183,425 | -3.31% | 517.3만 |
|---|
| 2026.05.08 | ₩184,864 | ₩196,702 | ₩183,693 | ₩189,367 | +2.44% | 784.3만 |
|---|
| 2026.05.07 | ₩188,042 | ₩190,304 | ₩185,553 | ₩187,989 | -0.03% | 724.8만 |
|---|
| 2026.05.06 | ₩189,521 | ₩192,593 | ₩185,968 | ₩187,213 | -1.22% | 438만 |
|---|
| 2026.05.05 | ₩186,035 | ₩188,464 | ₩184,999 | ₩187,012 | +0.53% | 311.8만 |
|---|
| 2026.05.04 | ₩191,000 | ₩192,084 | ₩185,366 | ₩185,847 | -2.70% | 316만 |
|---|
| 2026.05.01 | ₩189,140 | ₩192,031 | ₩188,471 | ₩189,595 | +0.24% | 252.8만 |
|---|
| 2026.04.30 | ₩190,050 | ₩190,050 | ₩185,553 | ₩187,855 | -1.15% | 285.7만 |
|---|
| 2026.04.29 | ₩182,354 | ₩187,855 | ₩181,953 | ₩187,748 | +2.96% | 348.7만 |
|---|
| 2026.04.28 | ₩188,618 | ₩189,648 | ₩185,018 | ₩186,088 | -1.34% | 422.6만 |
|---|
| 2026.04.27 | ₩188,671 | ₩192,285 | ₩187,373 | ₩188,792 | +0.06% | 225.2만 |
|---|
| 2026.04.24 | ₩187,601 | ₩191,378 | ₩185,580 | ₩191,147 | +1.89% | 270.6만 |
|---|
| 2026.04.23 | ₩192,713 | ₩192,713 | ₩187,119 | ₩189,876 | -1.47% | 318.9만 |
|---|
| 2026.04.22 | ₩196,039 | ₩197,076 | ₩191,054 | ₩192,968 | -1.57% | 408.2만 |
|---|
| 2026.04.21 | ₩192,566 | ₩195,096 | ₩190,291 | ₩190,920 | -0.85% | 331만 |
|---|
| 2026.04.20 | ₩188,712 | ₩192,553 | ₩187,826 | ₩192,178 | +1.84% | 276.9만 |
|---|
| 2026.04.17 | ₩187,246 | ₩191,790 | ₩186,302 | ₩189,448 | +1.18% | 405.7만 |
|---|
| 2026.04.16 | ₩185,861 | ₩187,306 | ₩183,238 | ₩184,442 | -0.76% | 269.3만 |
|---|
| 2026.04.15 | ₩180,025 | ₩184,763 | ₩179,477 | ₩184,041 | +2.23% | 356.2만 |
|---|
| 2026.04.14 | ₩174,659 | ₩180,226 | ₩174,618 | ₩179,142 | +2.57% | 311.3만 |
|---|
| 2026.04.13 | ₩170,242 | ₩174,859 | ₩167,779 | ₩174,418 | +2.45% | 325.7만 |
|---|
| 2026.04.10 | ₩172,477 | ₩174,705 | ₩167,077 | ₩172,597 | +0.07% | 357.3만 |
|---|
| 2026.04.09 | ₩174,592 | ₩175,274 | ₩169,707 | ₩172,865 | -0.99% | 365.4만 |
|---|
| 2026.04.08 | ₩175,314 | ₩179,691 | ₩174,645 | ₩175,863 | +0.31% | 379.7만 |
|---|
| 2026.04.07 | ₩169,171 | ₩169,733 | ₩165,169 | ₩167,257 | -1.13% | 273.5만 |
|---|
| 2026.04.06 | ₩166,361 | ₩170,302 | ₩166,334 | ₩169,720 | +2.02% | 252.8만 |
|---|
| 2026.04.02 | ₩164,353 | ₩168,877 | ₩162,627 | ₩167,231 | +1.75% | 309.5만 |
|---|
| 2026.04.01 | ₩169,158 | ₩170,643 | ₩164,447 | ₩167,552 | -0.95% | 292.6만 |
|---|
| 2026.03.31 | ₩167,391 | ₩170,048 | ₩164,842 | ₩169,011 | +0.97% | 364.4만 |
|---|
| 2026.03.30 | ₩165,825 | ₩168,716 | ₩164,400 | ₩164,755 | -0.65% | 302.3만 |
|---|
| 2026.03.27 | ₩172,945 | ₩173,876 | ₩163,898 | ₩164,447 | -4.91% | 420.7만 |
|---|
| 2026.03.26 | ₩176,519 | ₩180,454 | ₩174,498 | ₩175,408 | -0.63% | 335.3만 |
|---|
| 2026.03.25 | ₩175,181 | ₩177,918 | ₩173,842 | ₩176,412 | +0.70% | 273.2만 |
|---|
| 2026.03.24 | ₩176,934 | ₩176,934 | ₩171,875 | ₩173,989 | -1.66% | 316.7만 |
|---|
| 2026.03.23 | ₩174,378 | ₩179,383 | ₩173,963 | ₩177,456 | +1.77% | 356.8만 |
|---|
| 2026.03.20 | ₩174,030 | ₩174,940 | ₩170,911 | ₩172,009 | -1.16% | 704.8만 |
|---|
| 2026.03.19 | ₩173,922 | ₩175,863 | ₩172,330 | ₩175,047 | +0.65% | 354.2만 |
|---|
| 2026.03.18 | ₩175,595 | ₩179,343 | ₩175,314 | ₩175,502 | -0.05% | 307.2만 |
|---|
| 2026.03.17 | ₩173,454 | ₩178,727 | ₩173,387 | ₩176,599 | +1.81% | 281.2만 |
|---|
| 2026.03.16 | ₩170,349 | ₩172,966 | ₩169,854 | ₩171,741 | +0.82% | 304.9만 |
|---|
| 2026.03.13 | ₩170,282 | ₩173,280 | ₩168,127 | ₩169,037 | -0.73% | 300.1만 |
|---|
| 2026.03.12 | ₩177,268 | ₩178,326 | ₩168,790 | ₩170,911 | -3.59% | 447.4만 |
|---|
| 2026.03.11 | ₩177,831 | ₩179,878 | ₩176,024 | ₩178,527 | +0.39% | 217.2만 |
|---|
| 2026.03.10 | ₩177,744 | ₩180,119 | ₩174,090 | ₩177,255 | -0.27% | 363.1만 |
|---|
| 2026.03.09 | ₩175,903 | ₩179,744 | ₩171,801 | ₩179,383 | +1.98% | 392.1만 |
|---|
| 2026.03.06 | ₩179,196 | ₩179,209 | ₩175,294 | ₩178,312 | -0.49% | 460만 |
|---|
| 2026.03.05 | ₩181,658 | ₩186,035 | ₩180,039 | ₩181,819 | +0.09% | 552.1만 |
|---|
| 2026.03.04 | ₩178,326 | ₩184,609 | ₩178,212 | ₩181,404 | +1.73% | 425.3만 |
|---|
| 2026.03.03 | ₩176,506 | ₩179,744 | ₩173,267 | ₩178,058 | +0.88% | 405.9만 |
|---|
| 2026.03.02 | ₩173,320 | ₩179,952 | ₩172,102 | ₩178,353 | +2.90% | 482만 |
|---|
| 2026.02.27 | ₩179,918 | ₩183,318 | ₩178,794 | ₩180,829 | +0.51% | 649.9만 |
|---|
| 2026.02.26 | ₩176,927 | ₩184,000 | ₩176,927 | ₩183,318 | +3.61% | 728만 |
|---|
| 2026.02.25 | ₩169,305 | ₩176,867 | ₩168,399 | ₩176,693 | +4.36% | 725.3만 |
|---|
| 2026.02.24 | ₩165,986 | ₩170,911 | ₩165,651 | ₩168,181 | +1.32% | 469.6만 |
|---|
| 2026.02.23 | ₩170,095 | ₩171,513 | ₩160,525 | ₩164,567 | -3.25% | 601.7만 |
|---|
| 2026.02.20 | ₩167,686 | ₩171,313 | ₩166,066 | ₩171,165 | +2.08% | 647.6만 |
|---|
| 2026.02.19 | ₩165,745 | ₩168,689 | ₩164,179 | ₩168,382 | +1.59% | 622.9만 |
|---|
| 2026.02.18 | ₩166,200 | ₩168,663 | ₩163,952 | ₩166,320 | +0.07% | 451.9만 |
|---|
| 2026.02.17 | ₩163,389 | ₩170,844 | ₩163,389 | ₩166,267 | +1.76% | 669.5만 |
|---|
| 2026.02.13 | ₩169,258 | ₩169,988 | ₩160,151 | ₩162,412 | -4.04% | 1100.9만 |
|---|
| 2026.02.12 | ₩160,003 | ₩162,586 | ₩154,623 | ₩155,199 | -3.00% | 1009.1만 |
|---|
| 2026.02.11 | ₩161,884 | ₩163,751 | ₩158,103 | ₩160,003 | -1.16% | 584.2만 |
|---|
| 2026.02.10 | ₩161,194 | ₩163,122 | ₩159,736 | ₩161,034 | -0.10% | 551.3만 |
|---|
| 2026.02.09 | ₩163,028 | ₩163,938 | ₩160,940 | ₩162,359 | -0.41% | 491.5만 |
|---|
| 2026.02.06 | ₩162,305 | ₩164,407 | ₩160,284 | ₩163,523 | +0.75% | 535.3만 |
|---|
| 2026.02.05 | ₩166,280 | ₩167,298 | ₩161,663 | ₩162,305 | -2.39% | 405.8만 |
|---|
| 2026.02.04 | ₩164,821 | ₩167,980 | ₩160,873 | ₩166,776 | +1.19% | 545.7만 |
|---|
| 2026.02.03 | ₩174,311 | ₩175,408 | ₩160,739 | ₩163,383 | -6.27% | 683.5만 |
|---|
| 2026.02.02 | ₩173,320 | ₩177,309 | ₩171,835 | ₩175,743 | +1.40% | 322만 |
|---|
| 2026.01.30 | ₩175,288 | ₩176,077 | ₩172,731 | ₩173,146 | -1.22% | 350.6만 |
|---|
| 2026.01.29 | ₩176,332 | ₩177,442 | ₩174,123 | ₩176,358 | +0.02% | 425.2만 |
|---|
| 2026.01.28 | ₩177,389 | ₩179,497 | ₩176,010 | ₩176,064 | -0.75% | 226.4만 |
|---|
| 2026.01.27 | ₩178,312 | ₩178,660 | ₩175,341 | ₩176,961 | -0.76% | 253.1만 |
|---|
| 2026.01.26 | ₩177,322 | ₩180,025 | ₩175,569 | ₩178,527 | +0.68% | 364.9만 |
|---|
| 2026.01.23 | ₩178,286 | ₩180,440 | ₩176,278 | ₩176,867 | -0.80% | 430.3만 |
|---|
| 2026.01.22 | ₩179,771 | ₩183,639 | ₩178,687 | ₩179,075 | -0.39% | 357.7만 |
|---|
| 2026.01.21 | ₩174,966 | ₩180,641 | ₩173,588 | ₩178,794 | +2.19% | 464.6만 |
|---|
| 2026.01.20 | ₩171,085 | ₩176,713 | ₩171,085 | ₩174,966 | +2.27% | 450.1만 |
|---|
| 2026.01.16 | ₩177,469 | ₩177,683 | ₩173,789 | ₩174,873 | -1.46% | 506.2만 |
|---|
| 2026.01.15 | ₩180,066 | ₩181,350 | ₩176,572 | ₩177,469 | -1.44% | 466.2만 |
|---|
| 2026.01.14 | ₩186,704 | ₩186,905 | ₩174,190 | ₩177,723 | -4.81% | 768.2만 |
|---|
| 2026.01.13 | ₩184,884 | ₩187,627 | ₩182,689 | ₩187,467 | +1.40% | 410.9만 |
|---|
| 2026.01.12 | ₩186,410 | ₩187,694 | ₩183,378 | ₩185,379 | -0.55% | 337.1만 |
|---|
| 2026.01.09 | ₩187,380 | ₩189,247 | ₩184,576 | ₩186,396 | -0.52% | 457.8만 |
|---|
| 2026.01.08 | ₩182,160 | ₩185,740 | ₩180,079 | ₩185,580 | +1.88% | 359.3만 |
|---|
| 2026.01.07 | ₩184,228 | ₩186,771 | ₩183,131 | ₩183,412 | -0.44% | 358.5만 |
|---|
| 2026.01.06 | ₩181,953 | ₩185,205 | ₩181,946 | ₩184,723 | +1.52% | 311.3만 |
|---|
| 2026.01.05 | ₩178,138 | ₩184,643 | ₩177,516 | ₩181,846 | +2.08% | 433.6만 |
|---|
| 2026.01.02 | ₩181,939 | ₩182,167 | ₩177,121 | ₩178,018 | -2.16% | 386.4만 |
|---|
| 2025.12.31 | ₩182,849 | ₩184,134 | ₩181,437 | ₩181,645 | -0.66% | 218.8만 |
|---|
| 2025.12.30 | ₩181,872 | ₩183,920 | ₩181,872 | ₩183,238 | +0.75% | 240.6만 |
|---|
| 2025.12.29 | ₩182,689 | ₩183,572 | ₩182,234 | ₩182,849 | +0.09% | 277.3만 |
|---|
| 2025.12.26 | ₩182,997 | ₩183,640 | ₩182,220 | ₩183,117 | +0.07% | 177.6만 |
|---|
| 2025.12.24 | ₩182,033 | ₩184,683 | ₩181,765 | ₩183,064 | +0.57% | 145.7만 |
|---|
| 2025.12.23 | ₩182,823 | ₩183,639 | ₩181,458 | ₩182,675 | -0.08% | 346.5만 |
|---|
| 2025.12.22 | ₩182,140 | ₩185,392 | ₩181,953 | ₩183,291 | +0.63% | 556.8만 |
|---|
| 2025.12.19 | ₩179,544 | ₩183,425 | ₩178,821 | ₩181,056 | +0.84% | 1053.1만 |
|---|
| 2025.12.18 | ₩178,406 | ₩181,230 | ₩177,951 | ₩179,330 | +0.52% | 425.8만 |
|---|
| 2025.12.17 | ₩179,289 | ₩183,117 | ₩178,836 | ₩179,048 | -0.13% | 615.8만 |
|---|
| 2025.12.16 | ₩176,706 | ₩178,070 | ₩175,555 | ₩176,680 | -0.02% | 439.1만 |
|---|
| 2025.12.15 | ₩173,039 | ₩177,001 | ₩171,714 | ₩176,412 | +1.95% | 551.8만 |
|---|
| 2025.12.12 | ₩172,557 | ₩174,792 | ₩171,567 | ₩171,835 | -0.42% | 358.1만 |
|---|
| 2025.12.11 | ₩170,777 | ₩173,467 | ₩169,934 | ₩171,313 | +0.31% | 507.6만 |
|---|
| 2025.12.10 | ₩167,900 | ₩172,423 | ₩166,575 | ₩170,737 | +1.69% | 473.1만 |
|---|
| 2025.12.09 | ₩162,760 | ₩168,382 | ₩162,150 | ₩167,819 | +3.11% | 360.9만 |
|---|
| 2025.12.08 | ₩166,247 | ₩166,247 | ₩161,830 | ₩163,296 | -1.78% | 403만 |
|---|
| 2025.12.05 | ₩161,837 | ₩167,043 | ₩161,141 | ₩166,387 | +2.81% | 396.2만 |
|---|
| 2025.12.04 | ₩160,806 | ₩161,944 | ₩159,562 | ₩161,703 | +0.56% | 402.4만 |
|---|
| 2025.12.03 | ₩158,277 | ₩161,573 | ₩157,434 | ₩160,780 | +1.58% | 548.6만 |
|---|
| 2025.12.02 | ₩158,799 | ₩160,727 | ₩157,086 | ₩158,598 | -0.13% | 668.2만 |
|---|
| 2025.12.01 | ₩155,252 | ₩160,097 | ₩154,777 | ₩159,000 | +2.41% | 471.3만 |
|---|
| 2025.11.28 | ₩156,263 | ₩157,648 | ₩155,787 | ₩156,577 | +0.20% | 252.2만 |
|---|
| 2025.11.26 | ₩157,915 | ₩157,982 | ₩155,787 | ₩156,242 | -1.06% | 511.2만 |
|---|
| 2025.11.25 | ₩153,198 | ₩159,588 | ₩153,198 | ₩158,678 | +3.58% | 773.1만 |
|---|
| 2025.11.24 | ₩153,465 | ₩153,981 | ₩151,746 | ₩153,124 | -0.22% | 647.6만 |
|---|
| 2025.11.21 | ₩150,126 | ₩154,837 | ₩149,684 | ₩152,923 | +1.86% | 686.6만 |
|---|
| 2025.11.20 | ₩153,258 | ₩154,101 | ₩148,306 | ₩149,283 | -2.59% | 720.7만 |
|---|
| 2025.11.19 | ₩154,583 | ₩155,132 | ₩152,676 | ₩153,164 | -0.92% | 451.6만 |
|---|
| 2025.11.18 | ₩156,042 | ₩158,652 | ₩154,436 | ₩154,476 | -1.00% | 554.7만 |
|---|
| 2025.11.17 | ₩161,596 | ₩162,386 | ₩156,190 | ₩157,393 | -2.60% | 518.7만 |
|---|
| 2025.11.14 | ₩161,837 | ₩164,286 | ₩160,076 | ₩163,309 | +0.91% | 412만 |
|---|
| 2025.11.13 | ₩162,620 | ₩165,156 | ₩161,944 | ₩162,198 | -0.26% | 371.6만 |
|---|
| 2025.11.12 | ₩164,166 | ₩164,420 | ₩161,549 | ₩162,867 | -0.79% | 371.4만 |
|---|
| 2025.11.11 | ₩160,980 | ₩165,235 | ₩160,606 | ₩163,992 | +1.87% | 442.5만 |
|---|
| 2025.11.10 | ₩163,202 | ₩164,393 | ₩160,311 | ₩160,873 | -1.43% | 748.2만 |
|---|
| 2025.11.07 | ₩167,960 | ₩168,315 | ₩156,787 | ₩161,783 | -3.68% | 1175.6만 |
|---|
| 2025.11.06 | ₩163,791 | ₩165,143 | ₩160,365 | ₩161,315 | -1.51% | 985.3만 |
|---|
| 2025.11.05 | ₩163,282 | ₩166,080 | ₩162,747 | ₩163,952 | +0.41% | 458만 |
|---|
| 2025.11.04 | ₩167,967 | ₩168,622 | ₩163,189 | ₩163,751 | -2.51% | 596.7만 |
|---|
| 2025.11.03 | ₩169,252 | ₩170,409 | ₩166,789 | ₩169,707 | +0.27% | 405.4만 |
|---|
| 2025.10.31 | ₩168,877 | ₩170,175 | ₩167,645 | ₩169,359 | +0.29% | 348.2만 |
|---|
| 2025.10.30 | ₩167,927 | ₩171,681 | ₩167,645 | ₩169,091 | +0.69% | 401.3만 |
|---|
| 2025.10.29 | ₩171,139 | ₩172,223 | ₩167,920 | ₩169,278 | -1.09% | 510.3만 |
|---|
| 2025.10.28 | ₩173,441 | ₩174,056 | ₩170,871 | ₩171,326 | -1.22% | 446.3만 |
|---|
| 2025.10.27 | ₩171,620 | ₩173,374 | ₩169,144 | ₩172,745 | +0.66% | 383.9만 |
|---|
| 2025.10.24 | ₩170,844 | ₩172,731 | ₩170,443 | ₩171,299 | +0.27% | 334.4만 |
|---|
| 2025.10.23 | ₩170,684 | ₩172,383 | ₩169,626 | ₩170,443 | -0.14% | 323.9만 |
|---|
| 2025.10.22 | ₩172,009 | ₩172,604 | ₩170,389 | ₩170,643 | -0.79% | 329.3만 |
|---|
| 2025.10.21 | ₩169,800 | ₩173,320 | ₩169,539 | ₩172,062 | +1.33% | 333.2만 |
|---|
| 2025.10.20 | ₩168,783 | ₩171,982 | ₩168,355 | ₩170,255 | +0.87% | 397.7만 |
|---|
| 2025.10.17 | ₩164,708 | ₩169,171 | ₩164,360 | ₩168,515 | +2.31% | 447.9만 |
|---|
| 2025.10.16 | ₩166,307 | ₩169,934 | ₩163,343 | ₩164,474 | -1.10% | 525.4만 |
|---|
| 2025.10.15 | ₩166,407 | ₩168,469 | ₩164,206 | ₩166,307 | -0.06% | 567.8만 |
|---|
| 2025.10.14 | ₩157,514 | ₩166,588 | ₩157,514 | ₩164,474 | +4.42% | 617.2만 |
|---|
| 2025.10.13 | ₩159,147 | ₩160,338 | ₩158,263 | ₩159,080 | -0.04% | 334.5만 |
|---|
| 2025.10.10 | ₩161,007 | ₩161,382 | ₩155,680 | ₩158,183 | -1.75% | 510.7만 |
|---|