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 | ₩218,550 | ₩222,761 | ₩217,498 | ₩222,480 | +1.80% | 203.6만 |
| 2026.10.08 | ₩214,901 | ₩220,843 | ₩214,083 | ₩218,939 | +1.88% | 345만 |
| 2026.10.07 | ₩213,547 | ₩216,712 | ₩212,804 | ₩215,451 | +0.89% | 253.9만 |
| 2026.10.06 | ₩220,401 | ₩221,165 | ₩213,359 | ₩215,130 | -2.39% | 339.3만 |
| 2026.10.05 | ₩218,416 | ₩221,125 | ₩217,088 | ₩220,065 | +0.76% | 416.1만 |
| 2026.10.02 | ₩220,149 | ₩221,192 | ₩216,337 | ₩217,866 | -1.04% | 344.3만 |
| 2026.10.01 | ₩216,149 | ₩216,954 | ₩211,656 | ₩215,237 | -0.42% | 484.2만 |
| 2026.09.30 | ₩212,058 | ₩217,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,478 |
| +1.61% |
| 460.4만 |
| 2026.09.29 | ₩209,369 | ₩212,460 | ₩206,156 | ₩210,529 | +0.55% | 439.2만 |
|---|
| 2026.09.28 | ₩209,161 | ₩212,863 | ₩206,706 | ₩209,349 | +0.09% | 391.8만 |
|---|
| 2026.09.25 | ₩204,111 | ₩212,782 | ₩202,776 | ₩211,213 | +3.48% | 547.7만 |
|---|
| 2026.09.24 | ₩202,132 | ₩206,518 | ₩200,764 | ₩203,058 | +0.46% | 859.4만 |
|---|
| 2026.09.23 | ₩213,963 | ₩214,875 | ₩199,852 | ₩200,630 | -6.23% | 1368.4만 |
|---|
| 2026.09.22 | ₩226,785 | ₩227,483 | ₩215,545 | ₩217,034 | -4.30% | 496.1만 |
|---|
| 2026.09.21 | ₩223,405 | ₩225,296 | ₩220,910 | ₩223,781 | +0.17% | 330.1만 |
|---|
| 2026.09.18 | ₩221,937 | ₩224,451 | ₩221,038 | ₩222,949 | +0.46% | 949.8만 |
|---|
| 2026.09.17 | ₩227,094 | ₩227,094 | ₩221,313 | ₩222,560 | -2.00% | 317.7만 |
|---|
| 2026.09.16 | ₩224,646 | ₩228,730 | ₩223,459 | ₩224,679 | +0.01% | 316.8만 |
|---|
| 2026.09.15 | ₩226,510 | ₩227,711 | ₩223,499 | ₩225,766 | -0.33% | 242.5만 |
|---|
| 2026.09.14 | ₩228,650 | ₩232,727 | ₩226,209 | ₩228,891 | +0.11% | 286만 |
|---|
| 2026.09.11 | ₩228,060 | ₩228,596 | ₩224,867 | ₩228,274 | +0.09% | 280.1만 |
|---|
| 2026.09.10 | ₩225,055 | ₩228,194 | ₩222,426 | ₩224,867 | -0.08% | 395.4만 |
|---|
| 2026.09.09 | ₩232,010 | ₩233,921 | ₩226,544 | ₩227,523 | -1.93% | 489.4만 |
|---|
| 2026.09.08 | ₩243,625 | ₩245,174 | ₩232,087 | ₩234,109 | -3.91% | 704.3만 |
|---|
| 2026.09.04 | ₩245,657 | ₩247,481 | ₩242,988 | ₩244,034 | -0.66% | 340.5만 |
|---|
| 2026.09.03 | ₩247,139 | ₩251,304 | ₩246,368 | ₩248,474 | +0.54% | 497.6만 |
|---|
| 2026.09.02 | ₩245,832 | ₩246,207 | ₩241,647 | ₩245,805 | -0.01% | 341.2만 |
|---|
| 2026.09.01 | ₩244,826 | ₩247,086 | ₩242,438 | ₩244,846 | +0.01% | 430.6만 |
|---|
| 2026.08.31 | ₩252,458 | ₩253,946 | ₩243,900 | ₩245,751 | -2.66% | 759.8만 |
|---|
| 2026.08.28 | ₩247,696 | ₩256,844 | ₩247,696 | ₩254,081 | +2.58% | 482.9만 |
|---|
| 2026.08.27 | ₩251,975 | ₩253,127 | ₩246,864 | ₩247,334 | -1.84% | 479.3만 |
|---|
| 2026.08.26 | ₩255,247 | ₩258,104 | ₩252,028 | ₩252,256 | -1.17% | 337만 |
|---|
| 2026.08.25 | ₩255,019 | ₩256,669 | ₩253,544 | ₩255,516 | +0.19% | 450.5만 |
|---|
| 2026.08.24 | ₩253,504 | ₩259,477 | ₩252,873 | ₩255,127 | +0.64% | 559.7만 |
|---|
| 2026.08.21 | ₩251,009 | ₩252,961 | ₩247,213 | ₩251,224 | +0.09% | 424.5만 |
|---|
| 2026.08.20 | ₩246,060 | ₩250,553 | ₩245,794 | ₩248,139 | +0.84% | 559.7만 |
|---|
| 2026.08.19 | ₩248,139 | ₩253,772 | ₩246,234 | ₩250,003 | +0.75% | 486.8만 |
|---|
| 2026.08.18 | ₩242,089 | ₩249,614 | ₩241,540 | ₩245,791 | +1.53% | 434.7만 |
|---|
| 2026.08.17 | ₩246,878 | ₩246,985 | ₩239,876 | ₩240,480 | -2.59% | 394.2만 |
|---|
| 2026.08.14 | ₩248,139 | ₩250,781 | ₩246,341 | ₩246,878 | -0.51% | 376.6만 |
|---|
| 2026.08.13 | ₩242,639 | ₩248,581 | ₩240,896 | ₩248,313 | +2.34% | 514만 |
|---|
| 2026.08.12 | ₩243,307 | ₩246,945 | ₩240,440 | ₩241,560 | -0.72% | 598.7만 |
|---|
| 2026.08.11 | ₩240,741 | ₩250,982 | ₩239,353 | ₩248,112 | +3.06% | 802.6만 |
|---|
| 2026.08.10 | ₩239,675 | ₩249,467 | ₩237,985 | ₩247,736 | +3.36% | 998.6만 |
|---|
| 2026.08.07 | ₩220,910 | ₩239,393 | ₩219,234 | ₩238,844 | +8.12% | 1591.5만 |
|---|
| 2026.08.06 | ₩204,064 | ₩206,277 | ₩199,517 | ₩203,393 | -0.33% | 604.1만 |
|---|
| 2026.08.05 | ₩206,442 | ₩208,235 | ₩202,347 | ₩204,533 | -0.92% | 408만 |
|---|
| 2026.08.04 | ₩200,858 | ₩202,790 | ₩199,383 | ₩201,086 | +0.11% | 358.1만 |
|---|
| 2026.08.03 | ₩205,673 | ₩207,310 | ₩201,220 | ₩202,052 | -1.76% | 359.8만 |
|---|
| 2026.07.31 | ₩202,320 | ₩204,735 | ₩200,670 | ₩203,232 | +0.45% | 246.2만 |
|---|
| 2026.07.30 | ₩203,205 | ₩204,158 | ₩200,630 | ₩203,983 | +0.38% | 305.6만 |
|---|
| 2026.07.29 | ₩203,889 | ₩209,912 | ₩203,205 | ₩205,231 | +0.66% | 385.2만 |
|---|
| 2026.07.28 | ₩199,624 | ₩205,472 | ₩198,632 | ₩205,365 | +2.88% | 684.4만 |
|---|
| 2026.07.27 | ₩192,475 | ₩197,210 | ₩191,804 | ₩196,982 | +2.34% | 290.2만 |
|---|
| 2026.07.24 | ₩185,420 | ₩191,402 | ₩185,313 | ₩189,256 | +2.07% | 241.5만 |
|---|
| 2026.07.23 | ₩184,535 | ₩185,433 | ₩182,040 | ₩184,521 | -0.01% | 348.3만 |
|---|
| 2026.07.22 | ₩193,280 | ₩193,776 | ₩187,365 | ₩187,848 | -2.81% | 263.6만 |
|---|
| 2026.07.21 | ₩194,192 | ₩195,319 | ₩191,818 | ₩193,280 | -0.47% | 234.4만 |
|---|
| 2026.07.20 | ₩196,901 | ₩196,901 | ₩193,588 | ₩194,407 | -1.27% | 303.1만 |
|---|
| 2026.07.17 | ₩196,888 | ₩198,296 | ₩194,635 | ₩195,802 | -0.55% | 548.4만 |
|---|
| 2026.07.16 | ₩200,798 | ₩202,374 | ₩197,331 | ₩198,243 | -1.27% | 311.3만 |
|---|
| 2026.07.15 | ₩197,411 | ₩202,199 | ₩197,290 | ₩199,021 | +0.82% | 372.9만 |
|---|
| 2026.07.14 | ₩194,715 | ₩197,854 | ₩193,374 | ₩196,553 | +0.94% | 308.5만 |
|---|
| 2026.07.13 | ₩199,705 | ₩201,140 | ₩192,864 | ₩196,271 | -1.72% | 439.6만 |
|---|
| 2026.07.10 | ₩197,196 | ₩200,255 | ₩197,196 | ₩199,343 | +1.09% | 263.6만 |
|---|
| 2026.07.09 | ₩189,471 | ₩197,532 | ₩189,457 | ₩197,022 | +3.99% | 346.8만 |
|---|
| 2026.07.08 | ₩197,371 | ₩197,404 | ₩189,444 | ₩191,737 | -2.85% | 296.9만 |
|---|
| 2026.07.07 | ₩200,456 | ₩201,220 | ₩198,612 | ₩199,584 | -0.43% | 228.4만 |
|---|
| 2026.07.06 | ₩200,013 | ₩200,925 | ₩197,478 | ₩198,041 | -0.99% | 257.5만 |
|---|
| 2026.07.02 | ₩196,499 | ₩201,287 | ₩196,499 | ₩199,758 | +1.66% | 349.6만 |
|---|
| 2026.07.01 | ₩194,487 | ₩199,510 | ₩193,038 | ₩197,585 | +1.59% | 330.1만 |
|---|
| 2026.06.30 | ₩197,559 | ₩198,256 | ₩190,959 | ₩191,939 | -2.84% | 323.2만 |
|---|
| 2026.06.29 | ₩196,030 | ₩201,448 | ₩195,437 | ₩197,398 | +0.70% | 507.2만 |
|---|
| 2026.06.26 | ₩190,933 | ₩197,948 | ₩190,128 | ₩195,238 | +2.25% | 608.9만 |
|---|
| 2026.06.25 | ₩193,816 | ₩194,946 | ₩189,725 | ₩190,302 | -1.81% | 303.2만 |
|---|
| 2026.06.24 | ₩186,520 | ₩197,532 | ₩186,104 | ₩193,682 | +3.84% | 405.1만 |
|---|
| 2026.06.23 | ₩186,855 | ₩189,424 | ₩185,849 | ₩186,238 | -0.33% | 342.9만 |
|---|
| 2026.06.22 | ₩189,095 | ₩191,228 | ₩184,977 | ₩186,694 | -1.27% | 425.5만 |
|---|
| 2026.06.18 | ₩189,645 | ₩192,636 | ₩187,968 | ₩191,013 | +0.72% | 741.3만 |
|---|
| 2026.06.17 | ₩188,706 | ₩192,878 | ₩187,110 | ₩188,505 | -0.11% | 343.8만 |
|---|
| 2026.06.16 | ₩187,298 | ₩189,846 | ₩186,050 | ₩189,390 | +1.12% | 367.3만 |
|---|
| 2026.06.15 | ₩180,296 | ₩187,995 | ₩180,141 | ₩186,386 | +3.38% | 469.5만 |
|---|
| 2026.06.12 | ₩177,493 | ₩178,016 | ₩172,792 | ₩177,426 | -0.04% | 261.6만 |
|---|
| 2026.06.11 | ₩172,181 | ₩175,682 | ₩170,652 | ₩175,535 | +1.95% | 395.5만 |
|---|
| 2026.06.10 | ₩174,663 | ₩177,386 | ₩172,208 | ₩173,161 | -0.86% | 368.4만 |
|---|
| 2026.06.09 | ₩180,511 | ₩182,965 | ₩175,193 | ₩176,178 | -2.40% | 349.2만 |
|---|
| 2026.06.08 | ₩179,317 | ₩182,952 | ₩178,794 | ₩180,310 | +0.55% | 327.8만 |
|---|
| 2026.06.05 | ₩179,760 | ₩182,322 | ₩177,902 | ₩179,116 | -0.36% | 404.5만 |
|---|
| 2026.06.04 | ₩182,429 | ₩184,072 | ₩178,646 | ₩179,357 | -1.68% | 372만 |
|---|
| 2026.06.03 | ₩178,687 | ₩180,806 | ₩176,930 | ₩179,183 | +0.28% | 360.8만 |
|---|
| 2026.06.02 | ₩182,737 | ₩183,220 | ₩176,836 | ₩180,202 | -1.39% | 349.9만 |
|---|
| 2026.06.01 | ₩178,807 | ₩185,152 | ₩177,151 | ₩184,924 | +3.42% | 435.4만 |
|---|
| 2026.05.29 | ₩180,404 | ₩182,080 | ₩178,083 | ₩178,807 | -0.88% | 420.6만 |
|---|
| 2026.05.28 | ₩176,192 | ₩180,658 | ₩173,960 | ₩180,404 | +2.39% | 393.3만 |
|---|
| 2026.05.27 | ₩177,775 | ₩180,504 | ₩176,956 | ₩177,184 | -0.33% | 309.4만 |
|---|
| 2026.05.26 | ₩177,547 | ₩182,523 | ₩177,406 | ₩177,962 | +0.23% | 333.1만 |
|---|
| 2026.05.22 | ₩180,746 | ₩182,563 | ₩176,688 | ₩177,520 | -1.78% | 309.7만 |
|---|
| 2026.05.21 | ₩180,625 | ₩181,168 | ₩174,569 | ₩180,068 | -0.31% | 417.4만 |
|---|
| 2026.05.20 | ₩176,245 | ₩183,032 | ₩171,953 | ₩181,812 | +3.16% | 654.9만 |
|---|
| 2026.05.19 | ₩178,485 | ₩181,745 | ₩174,381 | ₩175,924 | -1.44% | 379.6만 |
|---|
| 2026.05.18 | ₩179,062 | ₩184,105 | ₩177,520 | ₩180,135 | +0.60% | 374만 |
|---|
| 2026.05.15 | ₩178,264 | ₩179,746 | ₩176,011 | ₩178,190 | -0.04% | 280만 |
|---|
| 2026.05.14 | ₩178,392 | ₩180,618 | ₩177,868 | ₩179,290 | +0.50% | 265.6만 |
|---|
| 2026.05.13 | ₩180,658 | ₩180,980 | ₩176,983 | ₩178,351 | -1.28% | 344.1만 |
|---|
| 2026.05.12 | ₩184,535 | ₩185,789 | ₩180,135 | ₩181,718 | -1.53% | 442만 |
|---|
| 2026.05.11 | ₩190,121 | ₩196,217 | ₩183,629 | ₩183,824 | -3.31% | 517.3만 |
|---|
| 2026.05.08 | ₩185,266 | ₩197,129 | ₩184,092 | ₩189,779 | +2.44% | 784.3만 |
|---|
| 2026.05.07 | ₩188,451 | ₩190,718 | ₩185,956 | ₩188,398 | -0.03% | 724.8만 |
|---|
| 2026.05.06 | ₩189,933 | ₩193,012 | ₩186,372 | ₩187,620 | -1.22% | 438만 |
|---|
| 2026.05.05 | ₩186,439 | ₩188,874 | ₩185,401 | ₩187,418 | +0.53% | 311.8만 |
|---|
| 2026.05.04 | ₩191,416 | ₩192,502 | ₩185,769 | ₩186,252 | -2.70% | 316만 |
|---|
| 2026.05.01 | ₩189,551 | ₩192,448 | ₩188,880 | ₩190,007 | +0.24% | 252.8만 |
|---|
| 2026.04.30 | ₩190,463 | ₩190,463 | ₩185,956 | ₩188,263 | -1.15% | 285.7만 |
|---|
| 2026.04.29 | ₩182,751 | ₩188,263 | ₩182,348 | ₩188,156 | +2.96% | 348.7만 |
|---|
| 2026.04.28 | ₩189,028 | ₩190,061 | ₩185,420 | ₩186,493 | -1.34% | 422.6만 |
|---|
| 2026.04.27 | ₩189,082 | ₩192,703 | ₩187,781 | ₩189,202 | +0.06% | 225.2만 |
|---|
| 2026.04.24 | ₩188,009 | ₩191,794 | ₩185,983 | ₩191,563 | +1.89% | 270.6만 |
|---|
| 2026.04.23 | ₩193,132 | ₩193,132 | ₩187,526 | ₩190,289 | -1.47% | 318.9만 |
|---|
| 2026.04.22 | ₩196,465 | ₩197,505 | ₩191,469 | ₩193,387 | -1.57% | 408.2만 |
|---|
| 2026.04.21 | ₩192,985 | ₩195,520 | ₩190,705 | ₩191,335 | -0.85% | 331만 |
|---|
| 2026.04.20 | ₩189,122 | ₩192,971 | ₩188,234 | ₩192,596 | +1.84% | 276.9만 |
|---|
| 2026.04.17 | ₩187,653 | ₩192,207 | ₩186,708 | ₩189,860 | +1.18% | 405.7만 |
|---|
| 2026.04.16 | ₩186,265 | ₩187,714 | ₩183,636 | ₩184,843 | -0.76% | 269.3만 |
|---|
| 2026.04.15 | ₩180,417 | ₩185,165 | ₩179,867 | ₩184,441 | +2.23% | 356.2만 |
|---|
| 2026.04.14 | ₩175,038 | ₩180,618 | ₩174,998 | ₩179,532 | +2.57% | 311.3만 |
|---|
| 2026.04.13 | ₩170,612 | ₩175,240 | ₩168,144 | ₩174,797 | +2.45% | 325.7만 |
|---|
| 2026.04.10 | ₩172,852 | ₩175,085 | ₩167,440 | ₩172,973 | +0.07% | 357.3만 |
|---|
| 2026.04.09 | ₩174,971 | ₩175,655 | ₩170,076 | ₩173,241 | -0.99% | 365.4만 |
|---|
| 2026.04.08 | ₩175,696 | ₩180,082 | ₩175,025 | ₩176,245 | +0.31% | 379.7만 |
|---|
| 2026.04.07 | ₩169,539 | ₩170,102 | ₩165,529 | ₩167,621 | -1.13% | 273.5만 |
|---|
| 2026.04.06 | ₩166,722 | ₩170,672 | ₩166,696 | ₩170,089 | +2.02% | 252.8만 |
|---|
| 2026.04.02 | ₩164,710 | ₩169,244 | ₩162,980 | ₩167,594 | +1.75% | 309.5만 |
|---|
| 2026.04.01 | ₩169,526 | ₩171,014 | ₩164,804 | ₩167,916 | -0.95% | 292.6만 |
|---|
| 2026.03.31 | ₩167,755 | ₩170,418 | ₩165,200 | ₩169,378 | +0.97% | 364.4만 |
|---|
| 2026.03.30 | ₩166,186 | ₩169,083 | ₩164,757 | ₩165,113 | -0.65% | 302.3만 |
|---|
| 2026.03.27 | ₩173,321 | ₩174,254 | ₩164,254 | ₩164,804 | -4.91% | 420.7만 |
|---|
| 2026.03.26 | ₩176,903 | ₩180,846 | ₩174,877 | ₩175,789 | -0.63% | 335.3만 |
|---|
| 2026.03.25 | ₩175,561 | ₩178,304 | ₩174,220 | ₩176,795 | +0.70% | 273.2만 |
|---|
| 2026.03.24 | ₩177,319 | ₩177,319 | ₩172,248 | ₩174,368 | -1.66% | 316.7만 |
|---|
| 2026.03.23 | ₩174,757 | ₩179,773 | ₩174,341 | ₩177,842 | +1.77% | 356.8만 |
|---|
| 2026.03.20 | ₩174,408 | ₩175,320 | ₩171,283 | ₩172,383 | -1.16% | 704.8만 |
|---|
| 2026.03.19 | ₩174,301 | ₩176,245 | ₩172,704 | ₩175,427 | +0.65% | 354.2만 |
|---|
| 2026.03.18 | ₩175,977 | ₩179,733 | ₩175,696 | ₩175,883 | -0.05% | 307.2만 |
|---|
| 2026.03.17 | ₩173,831 | ₩179,116 | ₩173,764 | ₩176,983 | +1.81% | 281.2만 |
|---|
| 2026.03.16 | ₩170,719 | ₩173,342 | ₩170,223 | ₩172,114 | +0.82% | 304.9만 |
|---|
| 2026.03.13 | ₩170,652 | ₩173,657 | ₩168,493 | ₩169,405 | -0.73% | 300.1만 |
|---|
| 2026.03.12 | ₩177,654 | ₩178,713 | ₩169,157 | ₩171,283 | -3.59% | 447.4만 |
|---|
| 2026.03.11 | ₩178,217 | ₩180,269 | ₩176,406 | ₩178,915 | +0.39% | 217.2만 |
|---|
| 2026.03.10 | ₩178,130 | ₩180,511 | ₩174,468 | ₩177,640 | -0.27% | 363.1만 |
|---|
| 2026.03.09 | ₩176,286 | ₩180,135 | ₩172,175 | ₩179,773 | +1.98% | 392.1만 |
|---|
| 2026.03.06 | ₩179,585 | ₩179,599 | ₩175,675 | ₩178,700 | -0.49% | 460만 |
|---|
| 2026.03.05 | ₩182,053 | ₩186,439 | ₩180,430 | ₩182,214 | +0.09% | 552.1만 |
|---|
| 2026.03.04 | ₩178,713 | ₩185,011 | ₩178,599 | ₩181,798 | +1.73% | 425.3만 |
|---|
| 2026.03.03 | ₩176,889 | ₩180,135 | ₩173,643 | ₩178,445 | +0.88% | 405.9만 |
|---|
| 2026.03.02 | ₩173,697 | ₩180,343 | ₩172,476 | ₩178,740 | +2.90% | 482만 |
|---|
| 2026.02.27 | ₩180,310 | ₩183,716 | ₩179,183 | ₩181,222 | +0.51% | 649.9만 |
|---|
| 2026.02.26 | ₩177,312 | ₩184,401 | ₩177,312 | ₩183,716 | +3.61% | 728만 |
|---|
| 2026.02.25 | ₩169,673 | ₩177,251 | ₩168,765 | ₩177,077 | +4.36% | 725.3만 |
|---|
| 2026.02.24 | ₩166,347 | ₩171,283 | ₩166,011 | ₩168,547 | +1.32% | 469.6만 |
|---|
| 2026.02.23 | ₩170,465 | ₩171,886 | ₩160,874 | ₩164,925 | -3.25% | 601.7만 |
|---|
| 2026.02.20 | ₩168,050 | ₩171,685 | ₩166,427 | ₩171,538 | +2.08% | 647.6만 |
|---|
| 2026.02.19 | ₩166,105 | ₩169,056 | ₩164,536 | ₩168,748 | +1.59% | 622.9만 |
|---|
| 2026.02.18 | ₩166,561 | ₩169,029 | ₩164,308 | ₩166,682 | +0.07% | 451.9만 |
|---|
| 2026.02.17 | ₩163,745 | ₩171,216 | ₩163,745 | ₩166,628 | +1.76% | 669.5만 |
|---|
| 2026.02.13 | ₩169,626 | ₩170,357 | ₩160,499 | ₩162,766 | -4.04% | 1100.9만 |
|---|
| 2026.02.12 | ₩160,351 | ₩162,940 | ₩154,959 | ₩155,536 | -3.00% | 1009.1만 |
|---|
| 2026.02.11 | ₩162,236 | ₩164,107 | ₩158,447 | ₩160,351 | -1.16% | 584.2만 |
|---|
| 2026.02.10 | ₩161,545 | ₩163,476 | ₩160,083 | ₩161,384 | -0.10% | 551.3만 |
|---|
| 2026.02.09 | ₩163,383 | ₩164,295 | ₩161,290 | ₩162,712 | -0.41% | 491.5만 |
|---|
| 2026.02.06 | ₩162,658 | ₩164,764 | ₩160,633 | ₩163,879 | +0.75% | 535.3만 |
|---|
| 2026.02.05 | ₩166,642 | ₩167,661 | ₩162,014 | ₩162,658 | -2.39% | 405.8만 |
|---|
| 2026.02.04 | ₩165,180 | ₩168,345 | ₩161,223 | ₩167,138 | +1.19% | 545.7만 |
|---|
| 2026.02.03 | ₩174,690 | ₩175,789 | ₩161,089 | ₩163,738 | -6.27% | 683.5만 |
|---|
| 2026.02.02 | ₩173,697 | ₩177,694 | ₩172,208 | ₩176,125 | +1.40% | 322만 |
|---|
| 2026.01.30 | ₩175,669 | ₩176,460 | ₩173,107 | ₩173,523 | -1.22% | 350.6만 |
|---|
| 2026.01.29 | ₩176,715 | ₩177,828 | ₩174,502 | ₩176,742 | +0.02% | 425.2만 |
|---|
| 2026.01.28 | ₩177,775 | ₩179,887 | ₩176,393 | ₩176,447 | -0.75% | 226.4만 |
|---|
| 2026.01.27 | ₩178,700 | ₩179,049 | ₩175,722 | ₩177,345 | -0.76% | 253.1만 |
|---|
| 2026.01.26 | ₩177,708 | ₩180,417 | ₩175,950 | ₩178,915 | +0.68% | 364.9만 |
|---|
| 2026.01.23 | ₩178,673 | ₩180,833 | ₩176,661 | ₩177,251 | -0.80% | 430.3만 |
|---|
| 2026.01.22 | ₩180,162 | ₩184,038 | ₩179,076 | ₩179,465 | -0.39% | 357.7만 |
|---|
| 2026.01.21 | ₩175,347 | ₩181,034 | ₩173,965 | ₩179,183 | +2.19% | 464.6만 |
|---|
| 2026.01.20 | ₩171,457 | ₩177,097 | ₩171,457 | ₩175,347 | +2.27% | 450.1만 |
|---|
| 2026.01.16 | ₩177,855 | ₩178,070 | ₩174,167 | ₩175,253 | -1.46% | 506.2만 |
|---|
| 2026.01.15 | ₩180,457 | ₩181,745 | ₩176,956 | ₩177,855 | -1.44% | 466.2만 |
|---|
| 2026.01.14 | ₩187,110 | ₩187,311 | ₩174,569 | ₩178,110 | -4.81% | 768.2만 |
|---|
| 2026.01.13 | ₩185,286 | ₩188,035 | ₩183,086 | ₩187,875 | +1.40% | 410.9만 |
|---|
| 2026.01.12 | ₩186,815 | ₩188,103 | ₩183,777 | ₩185,782 | -0.55% | 337.1만 |
|---|
| 2026.01.09 | ₩187,787 | ₩189,658 | ₩184,977 | ₩186,801 | -0.52% | 457.8만 |
|---|
| 2026.01.08 | ₩182,556 | ₩186,144 | ₩180,471 | ₩185,983 | +1.88% | 359.3만 |
|---|
| 2026.01.07 | ₩184,629 | ₩187,177 | ₩183,529 | ₩183,810 | -0.44% | 358.5만 |
|---|
| 2026.01.06 | ₩182,348 | ₩185,608 | ₩182,342 | ₩185,125 | +1.52% | 311.3만 |
|---|
| 2026.01.05 | ₩178,526 | ₩185,044 | ₩177,902 | ₩182,241 | +2.08% | 433.6만 |
|---|
| 2026.01.02 | ₩182,335 | ₩182,563 | ₩177,506 | ₩178,405 | -2.16% | 386.4만 |
|---|
| 2025.12.31 | ₩183,247 | ₩184,535 | ₩181,832 | ₩182,040 | -0.66% | 218.8만 |
|---|
| 2025.12.30 | ₩182,268 | ₩184,320 | ₩182,268 | ₩183,636 | +0.75% | 240.6만 |
|---|
| 2025.12.29 | ₩183,086 | ₩183,971 | ₩182,630 | ₩183,247 | +0.09% | 277.3만 |
|---|
| 2025.12.26 | ₩183,395 | ₩184,040 | ₩182,617 | ₩183,515 | +0.07% | 177.6만 |
|---|
| 2025.12.24 | ₩182,429 | ₩185,085 | ₩182,161 | ₩183,462 | +0.57% | 145.7만 |
|---|
| 2025.12.23 | ₩183,220 | ₩184,038 | ₩181,852 | ₩183,073 | -0.08% | 346.5만 |
|---|
| 2025.12.22 | ₩182,536 | ₩185,795 | ₩182,348 | ₩183,690 | +0.63% | 556.8만 |
|---|
| 2025.12.19 | ₩179,934 | ₩183,824 | ₩179,210 | ₩181,450 | +0.84% | 1053.1만 |
|---|
| 2025.12.18 | ₩178,794 | ₩181,624 | ₩178,338 | ₩179,719 | +0.52% | 425.8만 |
|---|
| 2025.12.17 | ₩179,679 | ₩183,515 | ₩179,225 | ₩179,438 | -0.13% | 615.8만 |
|---|
| 2025.12.16 | ₩177,091 | ₩178,457 | ₩175,937 | ₩177,064 | -0.02% | 439.1만 |
|---|
| 2025.12.15 | ₩173,415 | ₩177,386 | ₩172,088 | ₩176,795 | +1.95% | 551.8만 |
|---|
| 2025.12.12 | ₩172,933 | ₩175,172 | ₩171,940 | ₩172,208 | -0.42% | 358.1만 |
|---|
| 2025.12.11 | ₩171,149 | ₩173,845 | ₩170,304 | ₩171,685 | +0.31% | 507.6만 |
|---|
| 2025.12.10 | ₩168,265 | ₩172,798 | ₩166,937 | ₩171,108 | +1.69% | 473.1만 |
|---|
| 2025.12.09 | ₩163,114 | ₩168,748 | ₩162,503 | ₩168,184 | +3.11% | 360.9만 |
|---|
| 2025.12.08 | ₩166,608 | ₩166,608 | ₩162,182 | ₩163,651 | -1.78% | 403만 |
|---|
| 2025.12.05 | ₩162,189 | ₩167,406 | ₩161,491 | ₩166,749 | +2.81% | 396.2만 |
|---|
| 2025.12.04 | ₩161,156 | ₩162,296 | ₩159,909 | ₩162,055 | +0.56% | 402.4만 |
|---|
| 2025.12.03 | ₩158,621 | ₩161,925 | ₩157,776 | ₩161,129 | +1.58% | 548.6만 |
|---|
| 2025.12.02 | ₩159,144 | ₩161,077 | ₩157,427 | ₩158,943 | -0.13% | 668.2만 |
|---|
| 2025.12.01 | ₩155,590 | ₩160,445 | ₩155,113 | ₩159,345 | +2.41% | 471.3만 |
|---|
| 2025.11.28 | ₩156,602 | ₩157,991 | ₩156,126 | ₩156,918 | +0.20% | 252.2만 |
|---|
| 2025.11.26 | ₩158,259 | ₩158,326 | ₩156,126 | ₩156,582 | -1.06% | 511.2만 |
|---|
| 2025.11.25 | ₩153,531 | ₩159,935 | ₩153,531 | ₩159,023 | +3.58% | 773.1만 |
|---|
| 2025.11.24 | ₩153,799 | ₩154,315 | ₩152,075 | ₩153,457 | -0.22% | 647.6만 |
|---|
| 2025.11.21 | ₩150,452 | ₩155,174 | ₩150,010 | ₩153,256 | +1.86% | 686.6만 |
|---|
| 2025.11.20 | ₩153,591 | ₩154,436 | ₩148,628 | ₩149,607 | -2.59% | 720.7만 |
|---|
| 2025.11.19 | ₩154,919 | ₩155,469 | ₩153,008 | ₩153,497 | -0.92% | 451.6만 |
|---|
| 2025.11.18 | ₩156,381 | ₩158,997 | ₩154,771 | ₩154,812 | -1.00% | 554.7만 |
|---|
| 2025.11.17 | ₩161,947 | ₩162,739 | ₩156,530 | ₩157,736 | -2.60% | 518.7만 |
|---|
| 2025.11.14 | ₩162,189 | ₩164,643 | ₩160,424 | ₩163,664 | +0.91% | 412만 |
|---|
| 2025.11.13 | ₩162,973 | ₩165,515 | ₩162,296 | ₩162,551 | -0.26% | 371.6만 |
|---|
| 2025.11.12 | ₩164,523 | ₩164,777 | ₩161,900 | ₩163,222 | -0.79% | 371.4만 |
|---|
| 2025.11.11 | ₩161,330 | ₩165,594 | ₩160,955 | ₩164,348 | +1.87% | 442.5만 |
|---|
| 2025.11.10 | ₩163,557 | ₩164,751 | ₩160,660 | ₩161,223 | -1.43% | 748.2만 |
|---|
| 2025.11.07 | ₩168,325 | ₩168,681 | ₩157,128 | ₩162,135 | -3.68% | 1175.6만 |
|---|
| 2025.11.06 | ₩164,147 | ₩165,502 | ₩160,713 | ₩161,666 | -1.51% | 985.3만 |
|---|
| 2025.11.05 | ₩163,637 | ₩166,441 | ₩163,101 | ₩164,308 | +0.41% | 458만 |
|---|
| 2025.11.04 | ₩168,332 | ₩168,989 | ₩163,543 | ₩164,107 | -2.51% | 596.7만 |
|---|
| 2025.11.03 | ₩169,620 | ₩170,780 | ₩167,152 | ₩170,076 | +0.27% | 405.4만 |
|---|
| 2025.10.31 | ₩169,244 | ₩170,545 | ₩168,010 | ₩169,727 | +0.29% | 348.2만 |
|---|
| 2025.10.30 | ₩168,292 | ₩172,054 | ₩168,010 | ₩169,459 | +0.69% | 401.3만 |
|---|
| 2025.10.29 | ₩171,511 | ₩172,597 | ₩168,285 | ₩169,646 | -1.09% | 510.3만 |
|---|
| 2025.10.28 | ₩173,818 | ₩174,435 | ₩171,242 | ₩171,699 | -1.22% | 446.3만 |
|---|
| 2025.10.27 | ₩171,994 | ₩173,751 | ₩169,512 | ₩173,120 | +0.66% | 383.9만 |
|---|
| 2025.10.24 | ₩171,216 | ₩173,107 | ₩170,813 | ₩171,672 | +0.27% | 334.4만 |
|---|
| 2025.10.23 | ₩171,055 | ₩172,758 | ₩169,995 | ₩170,813 | -0.14% | 323.9만 |
|---|
| 2025.10.22 | ₩172,383 | ₩172,979 | ₩170,760 | ₩171,014 | -0.79% | 329.3만 |
|---|
| 2025.10.21 | ₩170,169 | ₩173,697 | ₩169,908 | ₩172,436 | +1.33% | 333.2만 |
|---|
| 2025.10.20 | ₩169,150 | ₩172,356 | ₩168,721 | ₩170,625 | +0.87% | 397.7만 |
|---|
| 2025.10.17 | ₩165,066 | ₩169,539 | ₩164,717 | ₩168,882 | +2.31% | 447.9만 |
|---|
| 2025.10.16 | ₩166,669 | ₩170,304 | ₩163,698 | ₩164,831 | -1.10% | 525.4만 |
|---|
| 2025.10.15 | ₩166,769 | ₩168,835 | ₩164,563 | ₩166,669 | -0.06% | 567.8만 |
|---|
| 2025.10.14 | ₩157,856 | ₩166,950 | ₩157,856 | ₩164,831 | +4.42% | 617.2만 |
|---|
| 2025.10.13 | ₩159,493 | ₩160,687 | ₩158,608 | ₩159,426 | -0.04% | 334.5만 |
|---|
| 2025.10.10 | ₩161,357 | ₩161,733 | ₩156,019 | ₩158,527 | -1.75% | 510.7만 |
|---|