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 | ₩218,595 | ₩222,808 | ₩217,544 | ₩222,526 | +1.80% | 203.6만 |
| 2026.10.07 | — | — | — | ₩216,046 | — | — |
| 2026.10.05 | — | — | — | ₩220,044 | — | — |
| 2026.10.02 | — | — | — | ₩217,911 | — | — |
| 2026.10.01 | — | — | — | ₩215,389 | — | — |
| 2026.09.28 | — | — | — | ₩209,392 | — | — |
| 2026.09.25 | ₩204,153 | ₩212,827 | ₩202,819 | ₩211,257 | +3.48% | 547.7만 |
| 2026.09.24 | ₩202,175 | ₩206,562 | ₩200,806 | ₩203,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.46% |
| 859.4만 |
| 2026.09.23 | ₩214,007 | ₩214,920 | ₩199,894 | ₩200,672 | -6.23% | 1368.4만 |
|---|
| 2026.09.22 | ₩226,833 | ₩227,530 | ₩215,590 | ₩217,079 | -4.30% | 496.1만 |
|---|
| 2026.09.21 | ₩223,452 | ₩225,344 | ₩220,957 | ₩223,828 | +0.17% | 330.1만 |
|---|
| 2026.09.18 | ₩221,983 | ₩224,498 | ₩221,084 | ₩222,996 | +0.46% | 949.8만 |
|---|
| 2026.09.17 | ₩227,141 | ₩227,141 | ₩221,359 | ₩222,607 | -2.00% | 317.7만 |
|---|
| 2026.09.16 | ₩224,693 | ₩228,778 | ₩223,506 | ₩224,726 | +0.01% | 316.8만 |
|---|
| 2026.09.15 | ₩226,558 | ₩227,758 | ₩223,546 | ₩225,813 | -0.33% | 242.5만 |
|---|
| 2026.09.14 | ₩228,697 | ₩232,776 | ₩226,256 | ₩228,939 | +0.11% | 286만 |
|---|
| 2026.09.11 | ₩228,107 | ₩228,644 | ₩224,914 | ₩228,322 | +0.09% | 280.1만 |
|---|
| 2026.09.10 | ₩225,102 | ₩228,241 | ₩222,473 | ₩224,914 | -0.08% | 395.4만 |
|---|
| 2026.09.09 | ₩232,058 | ₩233,970 | ₩226,591 | ₩227,571 | -1.93% | 489.4만 |
|---|
| 2026.09.08 | ₩243,676 | ₩245,226 | ₩232,136 | ₩234,158 | -3.91% | 704.3만 |
|---|
| 2026.09.04 | ₩245,709 | ₩247,533 | ₩243,039 | ₩244,085 | -0.66% | 340.5만 |
|---|
| 2026.09.03 | ₩247,191 | ₩251,357 | ₩246,420 | ₩248,526 | +0.54% | 497.6만 |
|---|
| 2026.09.02 | ₩245,883 | ₩246,259 | ₩241,697 | ₩245,856 | -0.01% | 341.2만 |
|---|
| 2026.09.01 | ₩244,877 | ₩247,137 | ₩242,489 | ₩244,897 | +0.01% | 430.6만 |
|---|
| 2026.08.31 | ₩252,510 | ₩253,999 | ₩243,951 | ₩245,802 | -2.66% | 759.8만 |
|---|
| 2026.08.28 | ₩247,748 | ₩256,897 | ₩247,748 | ₩254,134 | +2.58% | 482.9만 |
|---|
| 2026.08.27 | ₩252,027 | ₩253,180 | ₩246,916 | ₩247,385 | -1.84% | 479.3만 |
|---|
| 2026.08.26 | ₩255,301 | ₩258,158 | ₩252,081 | ₩252,309 | -1.17% | 337만 |
|---|
| 2026.08.25 | ₩255,073 | ₩256,723 | ₩253,597 | ₩255,569 | +0.19% | 450.5만 |
|---|
| 2026.08.24 | ₩253,557 | ₩259,531 | ₩252,926 | ₩255,180 | +0.64% | 559.7만 |
|---|
| 2026.08.21 | ₩251,061 | ₩253,013 | ₩247,265 | ₩251,276 | +0.09% | 424.5만 |
|---|
| 2026.08.20 | ₩246,111 | ₩250,605 | ₩245,845 | ₩248,190 | +0.84% | 559.7만 |
|---|
| 2026.08.19 | ₩248,190 | ₩253,825 | ₩246,285 | ₩250,055 | +0.75% | 486.8만 |
|---|
| 2026.08.18 | ₩242,140 | ₩249,666 | ₩241,590 | ₩245,843 | +1.53% | 434.7만 |
|---|
| 2026.08.17 | ₩246,929 | ₩247,037 | ₩239,926 | ₩240,530 | -2.59% | 394.2만 |
|---|
| 2026.08.14 | ₩248,190 | ₩250,833 | ₩246,393 | ₩246,929 | -0.51% | 376.6만 |
|---|
| 2026.08.13 | ₩242,690 | ₩248,633 | ₩240,946 | ₩248,365 | +2.34% | 514만 |
|---|
| 2026.08.12 | ₩243,358 | ₩246,996 | ₩240,490 | ₩241,610 | -0.72% | 598.7만 |
|---|
| 2026.08.11 | ₩240,792 | ₩251,035 | ₩239,403 | ₩248,164 | +3.06% | 802.6만 |
|---|
| 2026.08.10 | ₩239,725 | ₩249,519 | ₩238,035 | ₩247,788 | +3.36% | 998.6만 |
|---|
| 2026.08.07 | ₩220,957 | ₩239,443 | ₩219,280 | ₩238,893 | +8.12% | 1591.5만 |
|---|
| 2026.08.06 | ₩204,106 | ₩206,320 | ₩199,559 | ₩203,436 | -0.33% | 604.1만 |
|---|
| 2026.08.05 | ₩206,485 | ₩208,279 | ₩202,389 | ₩204,576 | -0.92% | 408만 |
|---|
| 2026.08.04 | ₩200,900 | ₩202,832 | ₩199,424 | ₩201,128 | +0.11% | 358.1만 |
|---|
| 2026.08.03 | ₩205,716 | ₩207,353 | ₩201,262 | ₩202,094 | -1.76% | 359.8만 |
|---|
| 2026.07.31 | ₩202,362 | ₩204,777 | ₩200,712 | ₩203,275 | +0.45% | 246.2만 |
|---|
| 2026.07.30 | ₩203,248 | ₩204,200 | ₩200,672 | ₩204,026 | +0.38% | 305.6만 |
|---|
| 2026.07.29 | ₩203,932 | ₩209,956 | ₩203,248 | ₩205,274 | +0.66% | 385.2만 |
|---|
| 2026.07.28 | ₩199,666 | ₩205,515 | ₩198,673 | ₩205,408 | +2.88% | 684.4만 |
|---|
| 2026.07.27 | ₩192,515 | ₩197,251 | ₩191,845 | ₩197,023 | +2.34% | 290.2만 |
|---|
| 2026.07.24 | ₩185,459 | ₩191,442 | ₩185,351 | ₩189,296 | +2.07% | 241.5만 |
|---|
| 2026.07.23 | ₩184,573 | ₩185,472 | ₩182,078 | ₩184,560 | -0.01% | 348.3만 |
|---|
| 2026.07.22 | ₩193,320 | ₩193,817 | ₩187,404 | ₩187,887 | -2.81% | 263.6만 |
|---|
| 2026.07.21 | ₩194,233 | ₩195,359 | ₩191,858 | ₩193,320 | -0.47% | 234.4만 |
|---|
| 2026.07.20 | ₩196,942 | ₩196,942 | ₩193,629 | ₩194,447 | -1.27% | 303.1만 |
|---|
| 2026.07.17 | ₩196,929 | ₩198,338 | ₩194,675 | ₩195,842 | -0.55% | 548.4만 |
|---|
| 2026.07.16 | ₩200,840 | ₩202,416 | ₩197,372 | ₩198,284 | -1.27% | 311.3만 |
|---|
| 2026.07.15 | ₩197,452 | ₩202,242 | ₩197,332 | ₩199,062 | +0.82% | 372.9만 |
|---|
| 2026.07.14 | ₩194,756 | ₩197,895 | ₩193,414 | ₩196,594 | +0.94% | 308.5만 |
|---|
| 2026.07.13 | ₩199,746 | ₩201,182 | ₩192,904 | ₩196,312 | -1.72% | 439.6만 |
|---|
| 2026.07.10 | ₩197,238 | ₩200,296 | ₩197,238 | ₩199,384 | +1.09% | 263.6만 |
|---|
| 2026.07.09 | ₩189,510 | ₩197,573 | ₩189,497 | ₩197,063 | +3.99% | 346.8만 |
|---|
| 2026.07.08 | ₩197,412 | ₩197,446 | ₩189,483 | ₩191,777 | -2.85% | 296.9만 |
|---|
| 2026.07.07 | ₩200,498 | ₩201,262 | ₩198,653 | ₩199,626 | -0.43% | 228.4만 |
|---|
| 2026.07.06 | ₩200,055 | ₩200,967 | ₩197,519 | ₩198,083 | -0.99% | 257.5만 |
|---|
| 2026.07.02 | ₩196,540 | ₩201,329 | ₩196,540 | ₩199,800 | +1.66% | 349.6만 |
|---|
| 2026.07.01 | ₩194,528 | ₩199,552 | ₩193,079 | ₩197,627 | +1.59% | 330.1만 |
|---|
| 2026.06.30 | ₩197,600 | ₩198,297 | ₩190,999 | ₩191,979 | -2.84% | 323.2만 |
|---|
| 2026.06.29 | ₩196,070 | ₩201,490 | ₩195,477 | ₩197,439 | +0.70% | 507.2만 |
|---|
| 2026.06.26 | ₩190,972 | ₩197,989 | ₩190,168 | ₩195,279 | +2.25% | 608.9만 |
|---|
| 2026.06.25 | ₩193,857 | ₩194,986 | ₩189,765 | ₩190,342 | -1.81% | 303.2만 |
|---|
| 2026.06.24 | ₩186,559 | ₩197,573 | ₩186,143 | ₩193,723 | +3.84% | 405.1만 |
|---|
| 2026.06.23 | ₩186,894 | ₩189,463 | ₩185,888 | ₩186,277 | -0.33% | 342.9만 |
|---|
| 2026.06.22 | ₩189,135 | ₩191,268 | ₩185,016 | ₩186,733 | -1.27% | 425.5만 |
|---|
| 2026.06.18 | ₩189,685 | ₩192,676 | ₩188,008 | ₩191,053 | +0.72% | 741.3만 |
|---|
| 2026.06.17 | ₩188,745 | ₩192,918 | ₩187,149 | ₩188,544 | -0.11% | 343.8만 |
|---|
| 2026.06.16 | ₩187,337 | ₩189,886 | ₩186,089 | ₩189,430 | +1.12% | 367.3만 |
|---|
| 2026.06.15 | ₩180,334 | ₩188,034 | ₩180,178 | ₩186,425 | +3.38% | 469.5만 |
|---|
| 2026.06.12 | ₩177,530 | ₩178,053 | ₩172,828 | ₩177,463 | -0.04% | 261.6만 |
|---|
| 2026.06.11 | ₩172,217 | ₩175,719 | ₩170,688 | ₩175,571 | +1.95% | 395.5만 |
|---|
| 2026.06.10 | ₩174,699 | ₩177,423 | ₩172,244 | ₩173,197 | -0.86% | 368.4만 |
|---|
| 2026.06.09 | ₩180,548 | ₩183,004 | ₩175,229 | ₩176,215 | -2.40% | 349.2만 |
|---|
| 2026.06.08 | ₩179,354 | ₩182,990 | ₩178,831 | ₩180,347 | +0.55% | 327.8만 |
|---|
| 2026.06.05 | ₩179,797 | ₩182,360 | ₩177,939 | ₩179,153 | -0.36% | 404.5만 |
|---|
| 2026.06.04 | ₩182,467 | ₩184,110 | ₩178,684 | ₩179,395 | -1.68% | 372만 |
|---|
| 2026.06.03 | ₩178,724 | ₩180,844 | ₩176,967 | ₩179,220 | +0.28% | 360.8만 |
|---|
| 2026.06.02 | ₩182,776 | ₩183,258 | ₩176,873 | ₩180,240 | -1.39% | 349.9만 |
|---|
| 2026.06.01 | ₩178,845 | ₩185,190 | ₩177,188 | ₩184,962 | +3.42% | 435.4만 |
|---|
| 2026.05.29 | ₩180,441 | ₩182,118 | ₩178,120 | ₩178,845 | -0.88% | 420.6만 |
|---|
| 2026.05.28 | ₩176,229 | ₩180,696 | ₩173,996 | ₩180,441 | +2.39% | 393.3만 |
|---|
| 2026.05.27 | ₩177,812 | ₩180,542 | ₩176,993 | ₩177,221 | -0.33% | 309.4만 |
|---|
| 2026.05.26 | ₩177,584 | ₩182,561 | ₩177,443 | ₩177,999 | +0.23% | 333.1만 |
|---|
| 2026.05.22 | ₩180,783 | ₩182,601 | ₩176,725 | ₩177,557 | -1.78% | 309.7만 |
|---|
| 2026.05.21 | ₩180,663 | ₩181,206 | ₩174,605 | ₩180,106 | -0.31% | 417.4만 |
|---|
| 2026.05.20 | ₩176,282 | ₩183,071 | ₩171,989 | ₩181,850 | +3.16% | 654.9만 |
|---|
| 2026.05.19 | ₩178,523 | ₩181,783 | ₩174,418 | ₩175,960 | -1.44% | 379.6만 |
|---|
| 2026.05.18 | ₩179,100 | ₩184,144 | ₩177,557 | ₩180,173 | +0.60% | 374만 |
|---|
| 2026.05.15 | ₩178,301 | ₩179,784 | ₩176,048 | ₩178,228 | -0.04% | 280만 |
|---|
| 2026.05.14 | ₩178,429 | ₩180,656 | ₩177,906 | ₩179,328 | +0.50% | 265.6만 |
|---|
| 2026.05.13 | ₩180,696 | ₩181,018 | ₩177,020 | ₩178,389 | -1.28% | 344.1만 |
|---|
| 2026.05.12 | ₩184,573 | ₩185,828 | ₩180,173 | ₩181,756 | -1.53% | 442만 |
|---|
| 2026.05.11 | ₩190,161 | ₩196,258 | ₩183,668 | ₩183,862 | -3.31% | 517.3만 |
|---|
| 2026.05.08 | ₩185,304 | ₩197,171 | ₩184,130 | ₩189,819 | +2.44% | 784.3만 |
|---|
| 2026.05.07 | ₩188,491 | ₩190,758 | ₩185,995 | ₩188,437 | -0.03% | 724.8만 |
|---|
| 2026.05.06 | ₩189,973 | ₩193,052 | ₩186,411 | ₩187,659 | -1.22% | 438만 |
|---|
| 2026.05.05 | ₩186,478 | ₩188,913 | ₩185,440 | ₩187,458 | +0.53% | 311.8만 |
|---|
| 2026.05.04 | ₩191,455 | ₩192,542 | ₩185,807 | ₩186,290 | -2.70% | 316만 |
|---|
| 2026.05.01 | ₩189,591 | ₩192,488 | ₩188,920 | ₩190,047 | +0.24% | 252.8만 |
|---|
| 2026.04.30 | ₩190,503 | ₩190,503 | ₩185,995 | ₩188,303 | -1.15% | 285.7만 |
|---|
| 2026.04.29 | ₩182,789 | ₩188,303 | ₩182,386 | ₩188,195 | +2.96% | 348.7만 |
|---|
| 2026.04.28 | ₩189,067 | ₩190,100 | ₩185,459 | ₩186,532 | -1.34% | 422.6만 |
|---|
| 2026.04.27 | ₩189,121 | ₩192,743 | ₩187,820 | ₩189,242 | +0.06% | 225.2만 |
|---|
| 2026.04.24 | ₩188,048 | ₩191,834 | ₩186,022 | ₩191,603 | +1.89% | 270.6만 |
|---|
| 2026.04.23 | ₩193,173 | ₩193,173 | ₩187,565 | ₩190,329 | -1.47% | 318.9만 |
|---|
| 2026.04.22 | ₩196,506 | ₩197,546 | ₩191,509 | ₩193,428 | -1.57% | 408.2만 |
|---|
| 2026.04.21 | ₩193,025 | ₩195,561 | ₩190,744 | ₩191,375 | -0.85% | 331만 |
|---|
| 2026.04.20 | ₩189,161 | ₩193,012 | ₩188,273 | ₩192,636 | +1.84% | 276.9만 |
|---|
| 2026.04.17 | ₩187,692 | ₩192,247 | ₩186,747 | ₩189,899 | +1.18% | 405.7만 |
|---|
| 2026.04.16 | ₩186,304 | ₩187,753 | ₩183,674 | ₩184,882 | -0.76% | 269.3만 |
|---|
| 2026.04.15 | ₩180,455 | ₩185,204 | ₩179,905 | ₩184,479 | +2.23% | 356.2만 |
|---|
| 2026.04.14 | ₩175,075 | ₩180,656 | ₩175,035 | ₩179,569 | +2.57% | 311.3만 |
|---|
| 2026.04.13 | ₩170,648 | ₩175,276 | ₩168,179 | ₩174,833 | +2.45% | 325.7만 |
|---|
| 2026.04.10 | ₩172,888 | ₩175,122 | ₩167,475 | ₩173,009 | +0.07% | 357.3만 |
|---|
| 2026.04.09 | ₩175,008 | ₩175,692 | ₩170,111 | ₩173,277 | -0.99% | 365.4만 |
|---|
| 2026.04.08 | ₩175,732 | ₩180,119 | ₩175,061 | ₩176,282 | +0.31% | 379.7만 |
|---|
| 2026.04.07 | ₩169,574 | ₩170,138 | ₩165,563 | ₩167,656 | -1.13% | 273.5만 |
|---|
| 2026.04.06 | ₩166,757 | ₩170,708 | ₩166,730 | ₩170,124 | +2.02% | 252.8만 |
|---|
| 2026.04.02 | ₩164,745 | ₩169,279 | ₩163,014 | ₩167,629 | +1.75% | 309.5만 |
|---|
| 2026.04.01 | ₩169,561 | ₩171,050 | ₩164,839 | ₩167,951 | -0.95% | 292.6만 |
|---|
| 2026.03.31 | ₩167,790 | ₩170,453 | ₩165,234 | ₩169,413 | +0.97% | 364.4만 |
|---|
| 2026.03.30 | ₩166,221 | ₩169,118 | ₩164,792 | ₩165,147 | -0.65% | 302.3만 |
|---|
| 2026.03.27 | ₩173,358 | ₩174,290 | ₩164,289 | ₩164,839 | -4.91% | 420.7만 |
|---|
| 2026.03.26 | ₩176,940 | ₩180,884 | ₩174,914 | ₩175,826 | -0.63% | 335.3만 |
|---|
| 2026.03.25 | ₩175,598 | ₩178,342 | ₩174,257 | ₩176,832 | +0.70% | 273.2만 |
|---|
| 2026.03.24 | ₩177,356 | ₩177,356 | ₩172,284 | ₩174,404 | -1.66% | 316.7만 |
|---|
| 2026.03.23 | ₩174,793 | ₩179,811 | ₩174,377 | ₩177,879 | +1.77% | 356.8만 |
|---|
| 2026.03.20 | ₩174,444 | ₩175,357 | ₩171,318 | ₩172,419 | -1.16% | 704.8만 |
|---|
| 2026.03.19 | ₩174,337 | ₩176,282 | ₩172,741 | ₩175,464 | +0.65% | 354.2만 |
|---|
| 2026.03.18 | ₩176,014 | ₩179,770 | ₩175,732 | ₩175,920 | -0.05% | 307.2만 |
|---|
| 2026.03.17 | ₩173,867 | ₩179,153 | ₩173,800 | ₩177,020 | +1.81% | 281.2만 |
|---|
| 2026.03.16 | ₩170,755 | ₩173,378 | ₩170,259 | ₩172,150 | +0.82% | 304.9만 |
|---|
| 2026.03.13 | ₩170,688 | ₩173,693 | ₩168,528 | ₩169,440 | -0.73% | 300.1만 |
|---|
| 2026.03.12 | ₩177,691 | ₩178,751 | ₩169,192 | ₩171,318 | -3.59% | 447.4만 |
|---|
| 2026.03.11 | ₩178,254 | ₩180,307 | ₩176,443 | ₩178,952 | +0.39% | 217.2만 |
|---|
| 2026.03.10 | ₩178,167 | ₩180,548 | ₩174,505 | ₩177,678 | -0.27% | 363.1만 |
|---|
| 2026.03.09 | ₩176,323 | ₩180,173 | ₩172,211 | ₩179,811 | +1.98% | 392.1만 |
|---|
| 2026.03.06 | ₩179,623 | ₩179,636 | ₩175,712 | ₩178,737 | -0.49% | 460만 |
|---|
| 2026.03.05 | ₩182,091 | ₩186,478 | ₩180,468 | ₩182,252 | +0.09% | 552.1만 |
|---|
| 2026.03.04 | ₩178,751 | ₩185,049 | ₩178,637 | ₩181,836 | +1.73% | 425.3만 |
|---|
| 2026.03.03 | ₩176,926 | ₩180,173 | ₩173,680 | ₩178,482 | +0.88% | 405.9만 |
|---|
| 2026.03.02 | ₩173,733 | ₩180,381 | ₩172,512 | ₩178,778 | +2.90% | 482만 |
|---|
| 2026.02.27 | ₩180,347 | ₩183,755 | ₩179,220 | ₩181,260 | +0.51% | 649.9만 |
|---|
| 2026.02.26 | ₩177,349 | ₩184,439 | ₩177,349 | ₩183,755 | +3.61% | 728만 |
|---|
| 2026.02.25 | ₩169,709 | ₩177,288 | ₩168,800 | ₩177,114 | +4.36% | 725.3만 |
|---|
| 2026.02.24 | ₩166,382 | ₩171,318 | ₩166,046 | ₩168,582 | +1.32% | 469.6만 |
|---|
| 2026.02.23 | ₩170,500 | ₩171,922 | ₩160,908 | ₩164,959 | -3.25% | 601.7만 |
|---|
| 2026.02.20 | ₩168,085 | ₩171,721 | ₩166,462 | ₩171,573 | +2.08% | 647.6만 |
|---|
| 2026.02.19 | ₩166,140 | ₩169,091 | ₩164,570 | ₩168,783 | +1.59% | 622.9만 |
|---|
| 2026.02.18 | ₩166,596 | ₩169,065 | ₩164,342 | ₩166,717 | +0.07% | 451.9만 |
|---|
| 2026.02.17 | ₩163,779 | ₩171,251 | ₩163,779 | ₩166,663 | +1.76% | 669.5만 |
|---|
| 2026.02.13 | ₩169,662 | ₩170,393 | ₩160,532 | ₩162,800 | -4.04% | 1100.9만 |
|---|
| 2026.02.12 | ₩160,385 | ₩162,974 | ₩154,992 | ₩155,568 | -3.00% | 1009.1만 |
|---|
| 2026.02.11 | ₩162,270 | ₩164,141 | ₩158,480 | ₩160,385 | -1.16% | 584.2만 |
|---|
| 2026.02.10 | ₩161,579 | ₩163,511 | ₩160,116 | ₩161,418 | -0.10% | 551.3만 |
|---|
| 2026.02.09 | ₩163,417 | ₩164,329 | ₩161,324 | ₩162,746 | -0.41% | 491.5만 |
|---|
| 2026.02.06 | ₩162,692 | ₩164,798 | ₩160,666 | ₩163,913 | +0.75% | 535.3만 |
|---|
| 2026.02.05 | ₩166,677 | ₩167,696 | ₩162,048 | ₩162,692 | -2.39% | 405.8만 |
|---|
| 2026.02.04 | ₩165,214 | ₩168,380 | ₩161,257 | ₩167,173 | +1.19% | 545.7만 |
|---|
| 2026.02.03 | ₩174,726 | ₩175,826 | ₩161,123 | ₩163,772 | -6.27% | 683.5만 |
|---|
| 2026.02.02 | ₩173,733 | ₩177,731 | ₩172,244 | ₩176,162 | +1.40% | 322만 |
|---|
| 2026.01.30 | ₩175,705 | ₩176,497 | ₩173,143 | ₩173,559 | -1.22% | 350.6만 |
|---|
| 2026.01.29 | ₩176,752 | ₩177,865 | ₩174,538 | ₩176,779 | +0.02% | 425.2만 |
|---|
| 2026.01.28 | ₩177,812 | ₩179,925 | ₩176,430 | ₩176,484 | -0.75% | 226.4만 |
|---|
| 2026.01.27 | ₩178,737 | ₩179,086 | ₩175,759 | ₩177,382 | -0.76% | 253.1만 |
|---|
| 2026.01.26 | ₩177,745 | ₩180,455 | ₩175,987 | ₩178,952 | +0.68% | 364.9만 |
|---|
| 2026.01.23 | ₩178,711 | ₩180,870 | ₩176,698 | ₩177,288 | -0.80% | 430.3만 |
|---|
| 2026.01.22 | ₩180,200 | ₩184,077 | ₩179,113 | ₩179,502 | -0.39% | 357.7만 |
|---|
| 2026.01.21 | ₩175,383 | ₩181,072 | ₩174,002 | ₩179,220 | +2.19% | 464.6만 |
|---|
| 2026.01.20 | ₩171,493 | ₩177,134 | ₩171,493 | ₩175,383 | +2.27% | 450.1만 |
|---|
| 2026.01.16 | ₩177,892 | ₩178,107 | ₩174,203 | ₩175,290 | -1.46% | 506.2만 |
|---|
| 2026.01.15 | ₩180,495 | ₩181,783 | ₩176,993 | ₩177,892 | -1.44% | 466.2만 |
|---|
| 2026.01.14 | ₩187,149 | ₩187,350 | ₩174,605 | ₩178,147 | -4.81% | 768.2만 |
|---|
| 2026.01.13 | ₩185,324 | ₩188,075 | ₩183,124 | ₩187,914 | +1.40% | 410.9만 |
|---|
| 2026.01.12 | ₩186,854 | ₩188,142 | ₩183,815 | ₩185,821 | -0.55% | 337.1만 |
|---|
| 2026.01.09 | ₩187,827 | ₩189,698 | ₩185,016 | ₩186,840 | -0.52% | 457.8만 |
|---|
| 2026.01.08 | ₩182,594 | ₩186,183 | ₩180,508 | ₩186,022 | +1.88% | 359.3만 |
|---|
| 2026.01.07 | ₩184,667 | ₩187,216 | ₩183,567 | ₩183,849 | -0.44% | 358.5만 |
|---|
| 2026.01.06 | ₩182,386 | ₩185,646 | ₩182,380 | ₩185,163 | +1.52% | 311.3만 |
|---|
| 2026.01.05 | ₩178,563 | ₩185,083 | ₩177,939 | ₩182,279 | +2.08% | 433.6만 |
|---|
| 2026.01.02 | ₩182,373 | ₩182,601 | ₩177,543 | ₩178,442 | -2.16% | 386.4만 |
|---|
| 2025.12.31 | ₩183,285 | ₩184,573 | ₩181,870 | ₩182,078 | -0.66% | 218.8만 |
|---|
| 2025.12.30 | ₩182,306 | ₩184,359 | ₩182,306 | ₩183,674 | +0.75% | 240.6만 |
|---|
| 2025.12.29 | ₩183,124 | ₩184,010 | ₩182,668 | ₩183,285 | +0.09% | 277.3만 |
|---|
| 2025.12.26 | ₩183,433 | ₩184,078 | ₩182,655 | ₩183,554 | +0.07% | 177.6만 |
|---|
| 2025.12.24 | ₩182,467 | ₩185,123 | ₩182,199 | ₩183,500 | +0.57% | 145.7만 |
|---|
| 2025.12.23 | ₩183,258 | ₩184,077 | ₩181,890 | ₩183,111 | -0.08% | 346.5만 |
|---|
| 2025.12.22 | ₩182,574 | ₩185,834 | ₩182,386 | ₩183,728 | +0.63% | 556.8만 |
|---|
| 2025.12.19 | ₩179,972 | ₩183,862 | ₩179,247 | ₩181,488 | +0.84% | 1053.1만 |
|---|
| 2025.12.18 | ₩178,831 | ₩181,662 | ₩178,375 | ₩179,757 | +0.52% | 425.8만 |
|---|
| 2025.12.17 | ₩179,717 | ₩183,554 | ₩179,262 | ₩179,475 | -0.13% | 615.8만 |
|---|
| 2025.12.16 | ₩177,127 | ₩178,495 | ₩175,974 | ₩177,101 | -0.02% | 439.1만 |
|---|
| 2025.12.15 | ₩173,452 | ₩177,423 | ₩172,123 | ₩176,832 | +1.95% | 551.8만 |
|---|
| 2025.12.12 | ₩172,969 | ₩175,209 | ₩171,976 | ₩172,244 | -0.42% | 358.1만 |
|---|
| 2025.12.11 | ₩171,184 | ₩173,881 | ₩170,339 | ₩171,721 | +0.31% | 507.6만 |
|---|
| 2025.12.10 | ₩168,300 | ₩172,834 | ₩166,972 | ₩171,144 | +1.69% | 473.1만 |
|---|
| 2025.12.09 | ₩163,148 | ₩168,783 | ₩162,537 | ₩168,219 | +3.11% | 360.9만 |
|---|
| 2025.12.08 | ₩166,643 | ₩166,643 | ₩162,216 | ₩163,685 | -1.78% | 403만 |
|---|
| 2025.12.05 | ₩162,223 | ₩167,441 | ₩161,525 | ₩166,784 | +2.81% | 396.2만 |
|---|
| 2025.12.04 | ₩161,190 | ₩162,330 | ₩159,942 | ₩162,088 | +0.56% | 402.4만 |
|---|
| 2025.12.03 | ₩158,654 | ₩161,958 | ₩157,809 | ₩161,163 | +1.58% | 548.6만 |
|---|
| 2025.12.02 | ₩159,177 | ₩161,110 | ₩157,460 | ₩158,976 | -0.13% | 668.2만 |
|---|
| 2025.12.01 | ₩155,622 | ₩160,479 | ₩155,146 | ₩159,379 | +2.41% | 471.3만 |
|---|
| 2025.11.28 | ₩156,635 | ₩158,024 | ₩156,159 | ₩156,950 | +0.20% | 252.2만 |
|---|
| 2025.11.26 | ₩158,292 | ₩158,359 | ₩156,159 | ₩156,615 | -1.06% | 511.2만 |
|---|
| 2025.11.25 | ₩153,563 | ₩159,969 | ₩153,563 | ₩159,057 | +3.58% | 773.1만 |
|---|
| 2025.11.24 | ₩153,831 | ₩154,348 | ₩152,107 | ₩153,489 | -0.22% | 647.6만 |
|---|
| 2025.11.21 | ₩150,484 | ₩155,206 | ₩150,041 | ₩153,288 | +1.86% | 686.6만 |
|---|
| 2025.11.20 | ₩153,623 | ₩154,468 | ₩148,659 | ₩149,639 | -2.59% | 720.7만 |
|---|
| 2025.11.19 | ₩154,951 | ₩155,501 | ₩153,040 | ₩153,529 | -0.92% | 451.6만 |
|---|
| 2025.11.18 | ₩156,414 | ₩159,030 | ₩154,804 | ₩154,844 | -1.00% | 554.7만 |
|---|
| 2025.11.17 | ₩161,981 | ₩162,773 | ₩156,563 | ₩157,769 | -2.60% | 518.7만 |
|---|
| 2025.11.14 | ₩162,223 | ₩164,678 | ₩160,457 | ₩163,698 | +0.91% | 412만 |
|---|
| 2025.11.13 | ₩163,007 | ₩165,550 | ₩162,330 | ₩162,585 | -0.26% | 371.6만 |
|---|
| 2025.11.12 | ₩164,557 | ₩164,812 | ₩161,934 | ₩163,256 | -0.79% | 371.4만 |
|---|
| 2025.11.11 | ₩161,364 | ₩165,629 | ₩160,988 | ₩164,383 | +1.87% | 442.5만 |
|---|
| 2025.11.10 | ₩163,591 | ₩164,785 | ₩160,693 | ₩161,257 | -1.43% | 748.2만 |
|---|
| 2025.11.07 | ₩168,360 | ₩168,716 | ₩157,161 | ₩162,169 | -3.68% | 1175.6만 |
|---|
| 2025.11.06 | ₩164,181 | ₩165,536 | ₩160,747 | ₩161,699 | -1.51% | 985.3만 |
|---|
| 2025.11.05 | ₩163,672 | ₩166,475 | ₩163,135 | ₩164,342 | +0.41% | 458만 |
|---|
| 2025.11.04 | ₩168,367 | ₩169,024 | ₩163,578 | ₩164,141 | -2.51% | 596.7만 |
|---|
| 2025.11.03 | ₩169,655 | ₩170,815 | ₩167,186 | ₩170,111 | +0.27% | 405.4만 |
|---|
| 2025.10.31 | ₩169,279 | ₩170,581 | ₩168,045 | ₩169,762 | +0.29% | 348.2만 |
|---|
| 2025.10.30 | ₩168,327 | ₩172,090 | ₩168,045 | ₩169,494 | +0.69% | 401.3만 |
|---|
| 2025.10.29 | ₩171,547 | ₩172,633 | ₩168,320 | ₩169,682 | -1.09% | 510.3만 |
|---|
| 2025.10.28 | ₩173,854 | ₩174,471 | ₩171,278 | ₩171,734 | -1.22% | 446.3만 |
|---|
| 2025.10.27 | ₩172,030 | ₩173,787 | ₩169,548 | ₩173,156 | +0.66% | 383.9만 |
|---|
| 2025.10.24 | ₩171,251 | ₩173,143 | ₩170,849 | ₩171,708 | +0.27% | 334.4만 |
|---|
| 2025.10.23 | ₩171,090 | ₩172,794 | ₩170,031 | ₩170,849 | -0.14% | 323.9만 |
|---|
| 2025.10.22 | ₩172,419 | ₩173,016 | ₩170,795 | ₩171,050 | -0.79% | 329.3만 |
|---|
| 2025.10.21 | ₩170,205 | ₩173,733 | ₩169,943 | ₩172,472 | +1.33% | 333.2만 |
|---|
| 2025.10.20 | ₩169,185 | ₩172,392 | ₩168,756 | ₩170,661 | +0.87% | 397.7만 |
|---|
| 2025.10.17 | ₩165,100 | ₩169,574 | ₩164,752 | ₩168,917 | +2.31% | 447.9만 |
|---|
| 2025.10.16 | ₩166,703 | ₩170,339 | ₩163,732 | ₩164,866 | -1.10% | 525.4만 |
|---|
| 2025.10.15 | ₩166,804 | ₩168,870 | ₩164,597 | ₩166,703 | -0.06% | 567.8만 |
|---|
| 2025.10.14 | ₩157,889 | ₩166,985 | ₩157,889 | ₩164,866 | +4.42% | 617.2만 |
|---|
| 2025.10.13 | ₩159,526 | ₩160,720 | ₩158,641 | ₩159,459 | -0.04% | 334.5만 |
|---|
| 2025.10.10 | ₩161,391 | ₩161,767 | ₩156,051 | ₩158,560 | -1.75% | 510.7만 |
|---|
| 2025.10.09 | ₩161,606 | ₩162,891 | ₩160,398 | ₩161,190 | -0.26% | 341.5만 |
|---|
| 2025.10.08 | ₩161,304 | ₩162,021 | ₩159,526 | ₩160,975 | -0.20% | 440.7만 |
|---|
| 2025.10.07 | ₩161,646 | ₩162,464 | ₩159,835 | ₩160,787 | -0.53% | 441.6만 |
|---|
| 2025.10.06 | ₩161,968 | ₩165,214 | ₩161,055 | ₩161,458 | -0.31% | 547.4만 |
|---|
| 2025.10.03 | ₩163,202 | ₩164,007 | ₩160,774 | ₩161,284 | -1.18% | 591.1만 |
|---|
| 2025.10.02 | ₩164,302 | ₩164,342 | ₩161,015 | ₩162,987 | -0.80% | 456.2만 |
|---|
| 2025.10.01 | ₩162,129 | ₩164,490 | ₩162,042 | ₩164,101 | +1.22% | 344.3만 |
|---|
| 2025.09.30 | ₩164,879 | ₩165,120 | ₩161,686 | ₩162,893 | -1.20% | 373.1만 |
|---|
| 2025.09.29 | ₩166,945 | ₩167,133 | ₩164,785 | ₩164,906 | -1.22% | 387.5만 |
|---|
| 2025.09.26 | ₩163,940 | ₩166,234 | ₩163,202 | ₩165,952 | +1.23% | 290만 |
|---|