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 | ₩217,440 | ₩221,630 | ₩216,394 | ₩221,350 | +1.80% | 203.6만 |
| 2026.10.08 | ₩213,810 | ₩219,722 | ₩212,996 | ₩217,827 | +1.88% | 345만 |
| 2026.10.07 | ₩212,463 | ₩215,612 | ₩211,723 | ₩214,358 | +0.89% | 253.9만 |
| 2026.10.06 | ₩219,282 | ₩220,042 | ₩212,276 | ₩214,037 | -2.39% | 339.3만 |
| 2026.10.05 | ₩217,307 | ₩220,002 | ₩215,986 | ₩218,948 | +0.76% | 416.1만 |
| 2026.10.02 | ₩219,031 | ₩220,069 | ₩215,238 | ₩216,760 | -1.04% | 344.3만 |
| 2026.10.01 | ₩215,051 | ₩215,852 | ₩210,581 | ₩214,144 | -0.42% | 484.2만 |
| 2026.09.30 | ₩210,981 | ₩216,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,384 |
| +1.61% |
| 460.4만 |
| 2026.09.29 | ₩208,306 | ₩211,382 | ₩205,110 | ₩209,460 | +0.55% | 439.2만 |
|---|
| 2026.09.28 | ₩208,099 | ₩211,782 | ₩205,657 | ₩208,286 | +0.09% | 391.8만 |
|---|
| 2026.09.25 | ₩203,074 | ₩211,702 | ₩201,747 | ₩210,141 | +3.48% | 547.7만 |
|---|
| 2026.09.24 | ₩201,106 | ₩205,470 | ₩199,745 | ₩202,027 | +0.46% | 859.4만 |
|---|
| 2026.09.23 | ₩212,876 | ₩213,784 | ₩198,838 | ₩199,612 | -6.23% | 1368.4만 |
|---|
| 2026.09.22 | ₩225,634 | ₩226,328 | ₩214,451 | ₩215,932 | -4.30% | 496.1만 |
|---|
| 2026.09.21 | ₩222,271 | ₩224,153 | ₩219,789 | ₩222,645 | +0.17% | 330.1만 |
|---|
| 2026.09.18 | ₩220,810 | ₩223,312 | ₩219,916 | ₩221,817 | +0.46% | 949.8만 |
|---|
| 2026.09.17 | ₩225,941 | ₩225,941 | ₩220,189 | ₩221,430 | -2.00% | 317.7만 |
|---|
| 2026.09.16 | ₩223,505 | ₩227,569 | ₩222,324 | ₩223,539 | +0.01% | 316.8만 |
|---|
| 2026.09.15 | ₩225,360 | ₩226,555 | ₩222,364 | ₩224,620 | -0.33% | 242.5만 |
|---|
| 2026.09.14 | ₩227,489 | ₩231,546 | ₩225,060 | ₩227,729 | +0.11% | 286만 |
|---|
| 2026.09.11 | ₩226,902 | ₩227,435 | ₩223,726 | ₩227,115 | +0.09% | 280.1만 |
|---|
| 2026.09.10 | ₩223,912 | ₩227,035 | ₩221,297 | ₩223,726 | -0.08% | 395.4만 |
|---|
| 2026.09.09 | ₩230,832 | ₩232,733 | ₩225,394 | ₩226,368 | -1.93% | 489.4만 |
|---|
| 2026.09.08 | ₩242,388 | ₩243,930 | ₩230,909 | ₩232,920 | -3.91% | 704.3만 |
|---|
| 2026.09.04 | ₩244,410 | ₩246,225 | ₩241,754 | ₩242,795 | -0.66% | 340.5만 |
|---|
| 2026.09.03 | ₩245,885 | ₩250,028 | ₩245,117 | ₩247,212 | +0.54% | 497.6만 |
|---|
| 2026.09.02 | ₩244,583 | ₩244,957 | ₩240,420 | ₩244,557 | -0.01% | 341.2만 |
|---|
| 2026.09.01 | ₩243,583 | ₩245,831 | ₩241,207 | ₩243,603 | +0.01% | 430.6만 |
|---|
| 2026.08.31 | ₩251,176 | ₩252,657 | ₩242,662 | ₩244,503 | -2.66% | 759.8만 |
|---|
| 2026.08.28 | ₩246,438 | ₩255,540 | ₩246,438 | ₩252,791 | +2.58% | 482.9만 |
|---|
| 2026.08.27 | ₩250,695 | ₩251,842 | ₩245,611 | ₩246,078 | -1.84% | 479.3만 |
|---|
| 2026.08.26 | ₩253,952 | ₩256,794 | ₩250,749 | ₩250,976 | -1.17% | 337만 |
|---|
| 2026.08.25 | ₩253,725 | ₩255,366 | ₩252,257 | ₩254,218 | +0.19% | 450.5만 |
|---|
| 2026.08.24 | ₩252,217 | ₩258,159 | ₩251,590 | ₩253,831 | +0.64% | 559.7만 |
|---|
| 2026.08.21 | ₩249,735 | ₩251,676 | ₩245,958 | ₩249,948 | +0.09% | 424.5만 |
|---|
| 2026.08.20 | ₩244,810 | ₩249,281 | ₩244,546 | ₩246,879 | +0.84% | 559.7만 |
|---|
| 2026.08.19 | ₩246,879 | ₩252,484 | ₩244,984 | ₩248,734 | +0.75% | 486.8만 |
|---|
| 2026.08.18 | ₩240,860 | ₩248,347 | ₩240,313 | ₩244,543 | +1.53% | 434.7만 |
|---|
| 2026.08.17 | ₩245,624 | ₩245,731 | ₩238,658 | ₩239,259 | -2.59% | 394.2만 |
|---|
| 2026.08.14 | ₩246,879 | ₩249,508 | ₩245,091 | ₩245,624 | -0.51% | 376.6만 |
|---|
| 2026.08.13 | ₩241,407 | ₩247,319 | ₩239,673 | ₩247,052 | +2.34% | 514만 |
|---|
| 2026.08.12 | ₩242,072 | ₩245,691 | ₩239,219 | ₩240,333 | -0.72% | 598.7만 |
|---|
| 2026.08.11 | ₩239,519 | ₩249,708 | ₩238,138 | ₩246,852 | +3.06% | 802.6만 |
|---|
| 2026.08.10 | ₩238,458 | ₩248,200 | ₩236,777 | ₩246,478 | +3.36% | 998.6만 |
|---|
| 2026.08.07 | ₩219,789 | ₩238,178 | ₩218,121 | ₩237,631 | +8.12% | 1591.5만 |
|---|
| 2026.08.06 | ₩203,028 | ₩205,230 | ₩198,504 | ₩202,361 | -0.33% | 604.1만 |
|---|
| 2026.08.05 | ₩205,394 | ₩207,178 | ₩201,320 | ₩203,495 | -0.92% | 408만 |
|---|
| 2026.08.04 | ₩199,838 | ₩201,760 | ₩198,370 | ₩200,065 | +0.11% | 358.1만 |
|---|
| 2026.08.03 | ₩204,629 | ₩206,257 | ₩200,199 | ₩201,026 | -1.76% | 359.8만 |
|---|
| 2026.07.31 | ₩201,293 | ₩203,695 | ₩199,652 | ₩202,200 | +0.45% | 246.2만 |
|---|
| 2026.07.30 | ₩202,174 | ₩203,121 | ₩199,612 | ₩202,948 | +0.38% | 305.6만 |
|---|
| 2026.07.29 | ₩202,854 | ₩208,846 | ₩202,174 | ₩204,189 | +0.66% | 385.2만 |
|---|
| 2026.07.28 | ₩198,611 | ₩204,429 | ₩197,623 | ₩204,322 | +2.88% | 684.4만 |
|---|
| 2026.07.27 | ₩191,498 | ₩196,209 | ₩190,831 | ₩195,982 | +2.34% | 290.2만 |
|---|
| 2026.07.24 | ₩184,479 | ₩190,430 | ₩184,372 | ₩188,295 | +2.07% | 241.5만 |
|---|
| 2026.07.23 | ₩183,598 | ₩184,492 | ₩181,116 | ₩183,584 | -0.01% | 348.3만 |
|---|
| 2026.07.22 | ₩192,299 | ₩192,792 | ₩186,414 | ₩186,894 | -2.81% | 263.6만 |
|---|
| 2026.07.21 | ₩193,206 | ₩194,327 | ₩190,844 | ₩192,299 | -0.47% | 234.4만 |
|---|
| 2026.07.20 | ₩195,902 | ₩195,902 | ₩192,606 | ₩193,420 | -1.27% | 303.1만 |
|---|
| 2026.07.17 | ₩195,888 | ₩197,290 | ₩193,646 | ₩194,807 | -0.55% | 548.4만 |
|---|
| 2026.07.16 | ₩199,778 | ₩201,346 | ₩196,329 | ₩197,236 | -1.27% | 311.3만 |
|---|
| 2026.07.15 | ₩196,409 | ₩201,173 | ₩196,289 | ₩198,010 | +0.82% | 372.9만 |
|---|
| 2026.07.14 | ₩193,726 | ₩196,849 | ₩192,392 | ₩195,555 | +0.94% | 308.5만 |
|---|
| 2026.07.13 | ₩198,691 | ₩200,119 | ₩191,885 | ₩195,274 | -1.72% | 439.6만 |
|---|
| 2026.07.10 | ₩196,195 | ₩199,238 | ₩196,195 | ₩198,330 | +1.09% | 263.6만 |
|---|
| 2026.07.09 | ₩188,509 | ₩196,529 | ₩188,495 | ₩196,022 | +3.99% | 346.8만 |
|---|
| 2026.07.08 | ₩196,369 | ₩196,402 | ₩188,482 | ₩190,764 | -2.85% | 296.9만 |
|---|
| 2026.07.07 | ₩199,438 | ₩200,199 | ₩197,603 | ₩198,571 | -0.43% | 228.4만 |
|---|
| 2026.07.06 | ₩198,998 | ₩199,905 | ₩196,475 | ₩197,036 | -0.99% | 257.5만 |
|---|
| 2026.07.02 | ₩195,501 | ₩200,265 | ₩195,501 | ₩198,744 | +1.66% | 349.6만 |
|---|
| 2026.07.01 | ₩193,500 | ₩198,497 | ₩192,058 | ₩196,582 | +1.59% | 330.1만 |
|---|
| 2026.06.30 | ₩196,556 | ₩197,249 | ₩189,990 | ₩190,964 | -2.84% | 323.2만 |
|---|
| 2026.06.29 | ₩195,034 | ₩200,426 | ₩194,444 | ₩196,395 | +0.70% | 507.2만 |
|---|
| 2026.06.26 | ₩189,963 | ₩196,943 | ₩189,163 | ₩194,247 | +2.25% | 608.9만 |
|---|
| 2026.06.25 | ₩192,832 | ₩193,956 | ₩188,762 | ₩189,336 | -1.81% | 303.2만 |
|---|
| 2026.06.24 | ₩185,573 | ₩196,529 | ₩185,159 | ₩192,699 | +3.84% | 405.1만 |
|---|
| 2026.06.23 | ₩185,906 | ₩188,462 | ₩184,906 | ₩185,293 | -0.33% | 342.9만 |
|---|
| 2026.06.22 | ₩188,135 | ₩190,257 | ₩184,038 | ₩185,746 | -1.27% | 425.5만 |
|---|
| 2026.06.18 | ₩188,682 | ₩191,658 | ₩187,014 | ₩190,043 | +0.72% | 741.3만 |
|---|
| 2026.06.17 | ₩187,748 | ₩191,898 | ₩186,160 | ₩187,548 | -0.11% | 343.8만 |
|---|
| 2026.06.16 | ₩186,347 | ₩188,882 | ₩185,106 | ₩188,429 | +1.12% | 367.3만 |
|---|
| 2026.06.15 | ₩179,381 | ₩187,041 | ₩179,226 | ₩185,439 | +3.38% | 469.5만 |
|---|
| 2026.06.12 | ₩176,592 | ₩177,112 | ₩171,914 | ₩176,525 | -0.04% | 261.6만 |
|---|
| 2026.06.11 | ₩171,307 | ₩174,790 | ₩169,786 | ₩174,643 | +1.95% | 395.5만 |
|---|
| 2026.06.10 | ₩173,776 | ₩176,485 | ₩171,334 | ₩172,281 | -0.86% | 368.4만 |
|---|
| 2026.06.09 | ₩179,594 | ₩182,036 | ₩174,303 | ₩175,284 | -2.40% | 349.2만 |
|---|
| 2026.06.08 | ₩178,407 | ₩182,023 | ₩177,886 | ₩179,394 | +0.55% | 327.8만 |
|---|
| 2026.06.05 | ₩178,847 | ₩181,396 | ₩176,999 | ₩178,206 | -0.36% | 404.5만 |
|---|
| 2026.06.04 | ₩181,503 | ₩183,137 | ₩177,739 | ₩178,447 | -1.68% | 372만 |
|---|
| 2026.06.03 | ₩177,779 | ₩179,888 | ₩176,031 | ₩178,273 | +0.28% | 360.8만 |
|---|
| 2026.06.02 | ₩181,810 | ₩182,290 | ₩175,938 | ₩179,287 | -1.39% | 349.9만 |
|---|
| 2026.06.01 | ₩177,900 | ₩184,212 | ₩176,251 | ₩183,985 | +3.42% | 435.4만 |
|---|
| 2026.05.29 | ₩179,488 | ₩181,156 | ₩177,179 | ₩177,900 | -0.88% | 420.6만 |
|---|
| 2026.05.28 | ₩175,297 | ₩179,741 | ₩173,077 | ₩179,488 | +2.39% | 393.3만 |
|---|
| 2026.05.27 | ₩176,872 | ₩179,588 | ₩176,058 | ₩176,285 | -0.33% | 309.4만 |
|---|
| 2026.05.26 | ₩176,645 | ₩181,596 | ₩176,505 | ₩177,059 | +0.23% | 333.1만 |
|---|
| 2026.05.22 | ₩179,828 | ₩181,636 | ₩175,791 | ₩176,618 | -1.78% | 309.7만 |
|---|
| 2026.05.21 | ₩179,708 | ₩180,248 | ₩173,683 | ₩179,154 | -0.31% | 417.4만 |
|---|
| 2026.05.20 | ₩175,351 | ₩182,103 | ₩171,080 | ₩180,889 | +3.16% | 654.9만 |
|---|
| 2026.05.19 | ₩177,579 | ₩180,822 | ₩173,496 | ₩175,030 | -1.44% | 379.6만 |
|---|
| 2026.05.18 | ₩178,153 | ₩183,171 | ₩176,618 | ₩179,221 | +0.60% | 374만 |
|---|
| 2026.05.15 | ₩177,359 | ₩178,834 | ₩175,117 | ₩177,286 | -0.04% | 280만 |
|---|
| 2026.05.14 | ₩177,486 | ₩179,701 | ₩176,965 | ₩178,380 | +0.50% | 265.6만 |
|---|
| 2026.05.13 | ₩179,741 | ₩180,061 | ₩176,085 | ₩177,446 | -1.28% | 344.1만 |
|---|
| 2026.05.12 | ₩183,598 | ₩184,845 | ₩179,221 | ₩180,795 | -1.53% | 442만 |
|---|
| 2026.05.11 | ₩189,156 | ₩195,221 | ₩182,697 | ₩182,890 | -3.31% | 517.3만 |
|---|
| 2026.05.08 | ₩184,325 | ₩196,129 | ₩183,157 | ₩188,816 | +2.44% | 784.3만 |
|---|
| 2026.05.07 | ₩187,494 | ₩189,750 | ₩185,012 | ₩187,441 | -0.03% | 724.8만 |
|---|
| 2026.05.06 | ₩188,969 | ₩192,032 | ₩185,426 | ₩186,667 | -1.22% | 438만 |
|---|
| 2026.05.05 | ₩185,493 | ₩187,915 | ₩184,460 | ₩186,467 | +0.53% | 311.8만 |
|---|
| 2026.05.04 | ₩190,444 | ₩191,525 | ₩184,825 | ₩185,306 | -2.70% | 316만 |
|---|
| 2026.05.01 | ₩188,589 | ₩191,471 | ₩187,921 | ₩189,042 | +0.24% | 252.8만 |
|---|
| 2026.04.30 | ₩189,496 | ₩189,496 | ₩185,012 | ₩187,308 | -1.15% | 285.7만 |
|---|
| 2026.04.29 | ₩181,823 | ₩187,308 | ₩181,423 | ₩187,201 | +2.96% | 348.7만 |
|---|
| 2026.04.28 | ₩188,068 | ₩189,096 | ₩184,479 | ₩185,546 | -1.34% | 422.6만 |
|---|
| 2026.04.27 | ₩188,122 | ₩191,725 | ₩186,827 | ₩188,242 | +0.06% | 225.2만 |
|---|
| 2026.04.24 | ₩187,054 | ₩190,820 | ₩185,039 | ₩190,590 | +1.89% | 270.6만 |
|---|
| 2026.04.23 | ₩192,152 | ₩192,152 | ₩186,574 | ₩189,323 | -1.47% | 318.9만 |
|---|
| 2026.04.22 | ₩195,468 | ₩196,502 | ₩190,497 | ₩192,405 | -1.57% | 408.2만 |
|---|
| 2026.04.21 | ₩192,005 | ₩194,527 | ₩189,736 | ₩190,364 | -0.85% | 331만 |
|---|
| 2026.04.20 | ₩188,162 | ₩191,992 | ₩187,278 | ₩191,618 | +1.84% | 276.9만 |
|---|
| 2026.04.17 | ₩186,700 | ₩191,231 | ₩185,760 | ₩188,896 | +1.18% | 405.7만 |
|---|
| 2026.04.16 | ₩185,319 | ₩186,760 | ₩182,704 | ₩183,905 | -0.76% | 269.3만 |
|---|
| 2026.04.15 | ₩179,501 | ₩184,225 | ₩178,954 | ₩183,504 | +2.23% | 356.2만 |
|---|
| 2026.04.14 | ₩174,150 | ₩179,701 | ₩174,110 | ₩178,620 | +2.57% | 311.3만 |
|---|
| 2026.04.13 | ₩169,746 | ₩174,350 | ₩167,290 | ₩173,909 | +2.45% | 325.7만 |
|---|
| 2026.04.10 | ₩171,974 | ₩174,196 | ₩166,590 | ₩172,095 | +0.07% | 357.3만 |
|---|
| 2026.04.09 | ₩174,083 | ₩174,764 | ₩169,212 | ₩172,361 | -0.99% | 365.4만 |
|---|
| 2026.04.08 | ₩174,804 | ₩179,167 | ₩174,136 | ₩175,351 | +0.31% | 379.7만 |
|---|
| 2026.04.07 | ₩168,678 | ₩169,239 | ₩164,688 | ₩166,770 | -1.13% | 273.5만 |
|---|
| 2026.04.06 | ₩165,876 | ₩169,806 | ₩165,849 | ₩169,225 | +2.02% | 252.8만 |
|---|
| 2026.04.02 | ₩163,874 | ₩168,385 | ₩162,153 | ₩166,743 | +1.75% | 309.5만 |
|---|
| 2026.04.01 | ₩168,665 | ₩170,146 | ₩163,968 | ₩167,064 | -0.95% | 292.6만 |
|---|
| 2026.03.31 | ₩166,903 | ₩169,552 | ₩164,361 | ₩168,518 | +0.97% | 364.4만 |
|---|
| 2026.03.30 | ₩165,342 | ₩168,225 | ₩163,921 | ₩164,274 | -0.65% | 302.3만 |
|---|
| 2026.03.27 | ₩172,442 | ₩173,369 | ₩163,420 | ₩163,968 | -4.91% | 420.7만 |
|---|
| 2026.03.26 | ₩176,005 | ₩179,928 | ₩173,990 | ₩174,897 | -0.63% | 335.3만 |
|---|
| 2026.03.25 | ₩174,670 | ₩177,399 | ₩173,336 | ₩175,898 | +0.70% | 273.2만 |
|---|
| 2026.03.24 | ₩176,418 | ₩176,418 | ₩171,374 | ₩173,482 | -1.66% | 316.7만 |
|---|
| 2026.03.23 | ₩173,869 | ₩178,860 | ₩173,456 | ₩176,939 | +1.77% | 356.8만 |
|---|
| 2026.03.20 | ₩173,522 | ₩174,430 | ₩170,413 | ₩171,507 | -1.16% | 704.8만 |
|---|
| 2026.03.19 | ₩173,416 | ₩175,351 | ₩171,828 | ₩174,537 | +0.65% | 354.2만 |
|---|
| 2026.03.18 | ₩175,084 | ₩178,820 | ₩174,804 | ₩174,990 | -0.05% | 307.2만 |
|---|
| 2026.03.17 | ₩172,949 | ₩178,206 | ₩172,882 | ₩176,085 | +1.81% | 281.2만 |
|---|
| 2026.03.16 | ₩169,853 | ₩172,462 | ₩169,359 | ₩171,240 | +0.82% | 304.9만 |
|---|
| 2026.03.13 | ₩169,786 | ₩172,775 | ₩167,637 | ₩168,545 | -0.73% | 300.1만 |
|---|
| 2026.03.12 | ₩176,752 | ₩177,806 | ₩168,298 | ₩170,413 | -3.59% | 447.4만 |
|---|
| 2026.03.11 | ₩177,312 | ₩179,354 | ₩175,511 | ₩178,006 | +0.39% | 217.2만 |
|---|
| 2026.03.10 | ₩177,226 | ₩179,594 | ₩173,582 | ₩176,739 | -0.27% | 363.1만 |
|---|
| 2026.03.09 | ₩175,391 | ₩179,221 | ₩171,301 | ₩178,860 | +1.98% | 392.1만 |
|---|
| 2026.03.06 | ₩178,674 | ₩178,687 | ₩174,784 | ₩177,793 | -0.49% | 460만 |
|---|
| 2026.03.05 | ₩181,129 | ₩185,493 | ₩179,514 | ₩181,289 | +0.09% | 552.1만 |
|---|
| 2026.03.04 | ₩177,806 | ₩184,071 | ₩177,693 | ₩180,875 | +1.73% | 425.3만 |
|---|
| 2026.03.03 | ₩175,991 | ₩179,221 | ₩172,762 | ₩177,539 | +0.88% | 405.9만 |
|---|
| 2026.03.02 | ₩172,815 | ₩179,428 | ₩171,601 | ₩177,833 | +2.90% | 482만 |
|---|
| 2026.02.27 | ₩179,394 | ₩182,784 | ₩178,273 | ₩180,302 | +0.51% | 649.9만 |
|---|
| 2026.02.26 | ₩176,412 | ₩183,464 | ₩176,412 | ₩182,784 | +3.61% | 728만 |
|---|
| 2026.02.25 | ₩168,812 | ₩176,352 | ₩167,908 | ₩176,178 | +4.36% | 725.3만 |
|---|
| 2026.02.24 | ₩165,502 | ₩170,413 | ₩165,169 | ₩167,691 | +1.32% | 469.6만 |
|---|
| 2026.02.23 | ₩169,599 | ₩171,014 | ₩160,058 | ₩164,088 | -3.25% | 601.7만 |
|---|
| 2026.02.20 | ₩167,197 | ₩170,813 | ₩165,582 | ₩170,667 | +2.08% | 647.6만 |
|---|
| 2026.02.19 | ₩165,262 | ₩168,198 | ₩163,701 | ₩167,891 | +1.59% | 622.9만 |
|---|
| 2026.02.18 | ₩165,716 | ₩168,171 | ₩163,474 | ₩165,836 | +0.07% | 451.9만 |
|---|
| 2026.02.17 | ₩162,913 | ₩170,346 | ₩162,913 | ₩165,782 | +1.76% | 669.5만 |
|---|
| 2026.02.13 | ₩168,765 | ₩169,492 | ₩159,684 | ₩161,939 | -4.04% | 1100.9만 |
|---|
| 2026.02.12 | ₩159,537 | ₩162,113 | ₩154,172 | ₩154,746 | -3.00% | 1009.1만 |
|---|
| 2026.02.11 | ₩161,412 | ₩163,274 | ₩157,642 | ₩159,537 | -1.16% | 584.2만 |
|---|
| 2026.02.10 | ₩160,725 | ₩162,646 | ₩159,270 | ₩160,565 | -0.10% | 551.3만 |
|---|
| 2026.02.09 | ₩162,553 | ₩163,460 | ₩160,471 | ₩161,886 | -0.41% | 491.5만 |
|---|
| 2026.02.06 | ₩161,832 | ₩163,928 | ₩159,817 | ₩163,047 | +0.75% | 535.3만 |
|---|
| 2026.02.05 | ₩165,796 | ₩166,810 | ₩161,192 | ₩161,832 | -2.39% | 405.8만 |
|---|
| 2026.02.04 | ₩164,341 | ₩167,491 | ₩160,404 | ₩166,290 | +1.19% | 545.7만 |
|---|
| 2026.02.03 | ₩173,803 | ₩174,897 | ₩160,271 | ₩162,907 | -6.27% | 683.5만 |
|---|
| 2026.02.02 | ₩172,815 | ₩176,792 | ₩171,334 | ₩175,231 | +1.40% | 322만 |
|---|
| 2026.01.30 | ₩174,777 | ₩175,564 | ₩172,228 | ₩172,642 | -1.22% | 350.6만 |
|---|
| 2026.01.29 | ₩175,818 | ₩176,925 | ₩173,616 | ₩175,844 | +0.02% | 425.2만 |
|---|
| 2026.01.28 | ₩176,872 | ₩178,974 | ₩175,497 | ₩175,551 | -0.75% | 226.4만 |
|---|
| 2026.01.27 | ₩177,793 | ₩178,140 | ₩174,830 | ₩176,445 | -0.76% | 253.1만 |
|---|
| 2026.01.26 | ₩176,805 | ₩179,501 | ₩175,057 | ₩178,006 | +0.68% | 364.9만 |
|---|
| 2026.01.23 | ₩177,766 | ₩179,915 | ₩175,764 | ₩176,352 | -0.80% | 430.3만 |
|---|
| 2026.01.22 | ₩179,247 | ₩183,104 | ₩178,166 | ₩178,553 | -0.39% | 357.7만 |
|---|
| 2026.01.21 | ₩174,457 | ₩180,115 | ₩173,082 | ₩178,273 | +2.19% | 464.6만 |
|---|
| 2026.01.20 | ₩170,587 | ₩176,198 | ₩170,587 | ₩174,457 | +2.27% | 450.1만 |
|---|
| 2026.01.16 | ₩176,952 | ₩177,166 | ₩173,282 | ₩174,363 | -1.46% | 506.2만 |
|---|
| 2026.01.15 | ₩179,541 | ₩180,822 | ₩176,058 | ₩176,952 | -1.44% | 466.2만 |
|---|
| 2026.01.14 | ₩186,160 | ₩186,360 | ₩173,683 | ₩177,206 | -4.81% | 768.2만 |
|---|
| 2026.01.13 | ₩184,345 | ₩187,081 | ₩182,157 | ₩186,921 | +1.40% | 410.9만 |
|---|
| 2026.01.12 | ₩185,866 | ₩187,147 | ₩182,844 | ₩184,839 | -0.55% | 337.1만 |
|---|
| 2026.01.09 | ₩186,834 | ₩188,695 | ₩184,038 | ₩185,853 | -0.52% | 457.8만 |
|---|
| 2026.01.08 | ₩181,629 | ₩185,199 | ₩179,554 | ₩185,039 | +1.88% | 359.3만 |
|---|
| 2026.01.07 | ₩183,691 | ₩186,227 | ₩182,597 | ₩182,877 | -0.44% | 358.5만 |
|---|
| 2026.01.06 | ₩181,423 | ₩184,665 | ₩181,416 | ₩184,185 | +1.52% | 311.3만 |
|---|
| 2026.01.05 | ₩177,619 | ₩184,105 | ₩176,999 | ₩181,316 | +2.08% | 433.6만 |
|---|
| 2026.01.02 | ₩181,409 | ₩181,636 | ₩176,605 | ₩177,499 | -2.16% | 386.4만 |
|---|
| 2025.12.31 | ₩182,317 | ₩183,598 | ₩180,909 | ₩181,116 | -0.66% | 218.8만 |
|---|
| 2025.12.30 | ₩181,342 | ₩183,384 | ₩181,342 | ₩182,704 | +0.75% | 240.6만 |
|---|
| 2025.12.29 | ₩182,157 | ₩183,037 | ₩181,703 | ₩182,317 | +0.09% | 277.3만 |
|---|
| 2025.12.26 | ₩182,463 | ₩183,105 | ₩181,689 | ₩182,584 | +0.07% | 177.6만 |
|---|
| 2025.12.24 | ₩181,503 | ₩184,145 | ₩181,236 | ₩182,530 | +0.57% | 145.7만 |
|---|
| 2025.12.23 | ₩182,290 | ₩183,104 | ₩180,929 | ₩182,143 | -0.08% | 346.5만 |
|---|
| 2025.12.22 | ₩181,609 | ₩184,852 | ₩181,423 | ₩182,757 | +0.63% | 556.8만 |
|---|
| 2025.12.19 | ₩179,020 | ₩182,890 | ₩178,300 | ₩180,528 | +0.84% | 1053.1만 |
|---|
| 2025.12.18 | ₩177,886 | ₩180,702 | ₩177,432 | ₩178,807 | +0.52% | 425.8만 |
|---|
| 2025.12.17 | ₩178,767 | ₩182,584 | ₩178,315 | ₩178,527 | -0.13% | 615.8만 |
|---|
| 2025.12.16 | ₩176,191 | ₩177,551 | ₩175,044 | ₩176,165 | -0.02% | 439.1만 |
|---|
| 2025.12.15 | ₩172,535 | ₩176,485 | ₩171,214 | ₩175,898 | +1.95% | 551.8만 |
|---|
| 2025.12.12 | ₩172,054 | ₩174,283 | ₩171,067 | ₩171,334 | -0.42% | 358.1만 |
|---|
| 2025.12.11 | ₩170,280 | ₩172,962 | ₩169,439 | ₩170,813 | +0.31% | 507.6만 |
|---|
| 2025.12.10 | ₩167,411 | ₩171,921 | ₩166,089 | ₩170,240 | +1.69% | 473.1만 |
|---|
| 2025.12.09 | ₩162,286 | ₩167,891 | ₩161,678 | ₩167,330 | +3.11% | 360.9만 |
|---|
| 2025.12.08 | ₩165,762 | ₩165,762 | ₩161,359 | ₩162,820 | -1.78% | 403만 |
|---|
| 2025.12.05 | ₩161,365 | ₩166,556 | ₩160,671 | ₩165,903 | +2.81% | 396.2만 |
|---|
| 2025.12.04 | ₩160,338 | ₩161,472 | ₩159,097 | ₩161,232 | +0.56% | 402.4만 |
|---|
| 2025.12.03 | ₩157,816 | ₩161,102 | ₩156,975 | ₩160,311 | +1.58% | 548.6만 |
|---|
| 2025.12.02 | ₩158,336 | ₩160,259 | ₩156,628 | ₩158,136 | -0.13% | 668.2만 |
|---|
| 2025.12.01 | ₩154,800 | ₩159,631 | ₩154,326 | ₩158,536 | +2.41% | 471.3만 |
|---|
| 2025.11.28 | ₩155,807 | ₩157,188 | ₩155,333 | ₩156,121 | +0.20% | 252.2만 |
|---|
| 2025.11.26 | ₩157,455 | ₩157,522 | ₩155,333 | ₩155,787 | -1.06% | 511.2만 |
|---|
| 2025.11.25 | ₩152,751 | ₩159,123 | ₩152,751 | ₩158,216 | +3.58% | 773.1만 |
|---|
| 2025.11.24 | ₩153,018 | ₩153,532 | ₩151,303 | ₩152,678 | -0.22% | 647.6만 |
|---|
| 2025.11.21 | ₩149,689 | ₩154,386 | ₩149,248 | ₩152,478 | +1.86% | 686.6만 |
|---|
| 2025.11.20 | ₩152,811 | ₩153,652 | ₩147,874 | ₩148,848 | -2.59% | 720.7만 |
|---|
| 2025.11.19 | ₩154,132 | ₩154,680 | ₩152,231 | ₩152,718 | -0.92% | 451.6만 |
|---|
| 2025.11.18 | ₩155,587 | ₩158,189 | ₩153,986 | ₩154,026 | -1.00% | 554.7만 |
|---|
| 2025.11.17 | ₩161,125 | ₩161,912 | ₩155,735 | ₩156,935 | -2.60% | 518.7만 |
|---|
| 2025.11.14 | ₩161,365 | ₩163,807 | ₩159,609 | ₩162,833 | +0.91% | 412만 |
|---|
| 2025.11.13 | ₩162,146 | ₩164,675 | ₩161,472 | ₩161,726 | -0.26% | 371.6만 |
|---|
| 2025.11.12 | ₩163,687 | ₩163,941 | ₩161,078 | ₩162,393 | -0.79% | 371.4만 |
|---|
| 2025.11.11 | ₩160,511 | ₩164,754 | ₩160,138 | ₩163,514 | +1.87% | 442.5만 |
|---|
| 2025.11.10 | ₩162,726 | ₩163,914 | ₩159,844 | ₩160,404 | -1.43% | 748.2만 |
|---|
| 2025.11.07 | ₩167,471 | ₩167,824 | ₩156,330 | ₩161,312 | -3.68% | 1175.6만 |
|---|
| 2025.11.06 | ₩163,314 | ₩164,661 | ₩159,897 | ₩160,845 | -1.51% | 985.3만 |
|---|
| 2025.11.05 | ₩162,807 | ₩165,596 | ₩162,273 | ₩163,474 | +0.41% | 458만 |
|---|
| 2025.11.04 | ₩167,477 | ₩168,131 | ₩162,713 | ₩163,274 | -2.51% | 596.7만 |
|---|
| 2025.11.03 | ₩168,758 | ₩169,913 | ₩166,303 | ₩169,212 | +0.27% | 405.4만 |
|---|
| 2025.10.31 | ₩168,385 | ₩169,679 | ₩167,157 | ₩168,865 | +0.29% | 348.2만 |
|---|
| 2025.10.30 | ₩167,437 | ₩171,180 | ₩167,157 | ₩168,598 | +0.69% | 401.3만 |
|---|
| 2025.10.29 | ₩170,640 | ₩171,721 | ₩167,431 | ₩168,785 | -1.09% | 510.3만 |
|---|
| 2025.10.28 | ₩172,935 | ₩173,549 | ₩170,373 | ₩170,827 | -1.22% | 446.3만 |
|---|
| 2025.10.27 | ₩171,120 | ₩172,869 | ₩168,652 | ₩172,241 | +0.66% | 383.9만 |
|---|
| 2025.10.24 | ₩170,346 | ₩172,228 | ₩169,946 | ₩170,800 | +0.27% | 334.4만 |
|---|
| 2025.10.23 | ₩170,186 | ₩171,881 | ₩169,132 | ₩169,946 | -0.14% | 323.9만 |
|---|
| 2025.10.22 | ₩171,507 | ₩172,101 | ₩169,893 | ₩170,146 | -0.79% | 329.3만 |
|---|
| 2025.10.21 | ₩169,305 | ₩172,815 | ₩169,045 | ₩171,561 | +1.33% | 333.2만 |
|---|
| 2025.10.20 | ₩168,291 | ₩171,481 | ₩167,864 | ₩169,759 | +0.87% | 397.7만 |
|---|
| 2025.10.17 | ₩164,228 | ₩168,678 | ₩163,881 | ₩168,024 | +2.31% | 447.9만 |
|---|
| 2025.10.16 | ₩165,822 | ₩169,439 | ₩162,867 | ₩163,994 | -1.10% | 525.4만 |
|---|
| 2025.10.15 | ₩165,923 | ₩167,978 | ₩163,727 | ₩165,822 | -0.06% | 567.8만 |
|---|
| 2025.10.14 | ₩157,055 | ₩166,103 | ₩157,055 | ₩163,994 | +4.42% | 617.2만 |
|---|
| 2025.10.13 | ₩158,683 | ₩159,871 | ₩157,802 | ₩158,616 | -0.04% | 334.5만 |
|---|
| 2025.10.10 | ₩160,538 | ₩160,912 | ₩155,227 | ₩157,722 | -1.75% | 510.7만 |
|---|