티커911

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

Airbnb, Inc. - Class A Common Stock 과거 주가·일별 시세 (ABNB) · 티커911

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.

일간2026.08.10

+3.36%

시가: ₩239,731
고가: ₩249,524
저가: ₩238,040
종가: ₩247,794
거래량: 998.6만

일간 종가

최근 1년

2025-09-262026-10-09

일간 가격

257개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩218,600	₩222,813	₩217,548	₩222,531	+1.80%	203.6만
2026.10.07	—	—	—	₩216,051	—	—
2026.10.05	—	—	—	₩220,049	—	—
2026.10.02	—	—	—	₩217,916	—	—
2026.10.01	—	—	—	₩215,394	—	—
2026.09.28	—	—	—	₩209,397	—	—
2026.09.25	₩204,158	₩212,831	₩202,823	₩211,262	+3.48%	547.7만
2026.09.24	₩202,179	₩206,566	₩200,811	₩203,105	+0.46%	859.4만
2026.09.23	₩214,012	₩214,924	₩199,898	₩200,677	-6.23%	1368.4만
2026.09.22	₩226,838	₩227,535	₩215,595	₩217,084	-4.30%	496.1만
2026.09.21	₩223,457	₩225,349	₩220,962	₩223,833	+0.17%	330.1만
2026.09.18	₩221,988	₩224,503	₩221,089	₩223,001	+0.46%	949.8만
2026.09.17	₩227,146	₩227,146	₩221,364	₩222,612	-2.00%	317.7만
2026.09.16	₩224,698	₩228,783	₩223,511	₩224,731	+0.01%	316.8만
2026.09.15	₩226,563	₩227,763	₩223,551	₩225,818	-0.33%	242.5만
2026.09.14	₩228,703	₩232,781	₩226,261	₩228,944	+0.11%	286만
2026.09.11	₩228,112	₩228,649	₩224,919	₩228,327	+0.09%	280.1만
2026.09.10	₩225,107	₩228,246	₩222,478	₩224,919	-0.08%	395.4만
2026.09.09	₩232,063	₩233,975	₩226,596	₩227,576	-1.93%	489.4만
2026.09.08	₩243,682	₩245,231	₩232,141	₩234,163	-3.91%	704.3만
2026.09.04	₩245,714	₩247,539	₩243,044	₩244,091	-0.66%	340.5만
2026.09.03	₩247,197	₩251,362	₩246,425	₩248,531	+0.54%	497.6만
2026.09.02	₩245,888	₩246,264	₩241,703	₩245,862	-0.01%	341.2만
2026.09.01	₩244,882	₩247,143	₩242,494	₩244,902	+0.01%	430.6만
2026.08.31	₩252,516	₩254,005	₩243,957	₩245,808	-2.66%	759.8만
2026.08.28	₩247,753	₩256,903	₩247,753	₩254,139	+2.58%	482.9만
2026.08.27	₩252,033	₩253,185	₩246,921	₩247,391	-1.84%	479.3만
2026.08.26	₩255,306	₩258,164	₩252,087	₩252,315	-1.17%	337만
2026.08.25	₩255,078	₩256,729	₩253,603	₩255,575	+0.19%	450.5만
2026.08.24	₩253,562	₩259,537	₩252,932	₩255,186	+0.64%	559.7만
2026.08.21	₩251,067	₩253,019	₩247,270	₩251,282	+0.09%	424.5만
2026.08.20	₩246,117	₩250,611	₩245,851	₩248,196	+0.84%	559.7만
2026.08.19	₩248,196	₩253,831	₩246,291	₩250,061	+0.75%	486.8만
2026.08.18	₩242,145	₩249,672	₩241,595	₩245,848	+1.53%	434.7만
2026.08.17	₩246,935	₩247,042	₩239,932	₩240,535	-2.59%	394.2만
2026.08.14	₩248,196	₩250,839	₩246,398	₩246,935	-0.51%	376.6만
2026.08.13	₩242,695	₩248,639	₩240,951	₩248,370	+2.34%	514만
2026.08.12	₩243,364	₩247,002	₩240,495	₩241,615	-0.72%	598.7만
2026.08.11	₩240,797	₩251,040	₩239,409	₩248,169	+3.06%	802.6만
2026.08.10	₩239,731	₩249,524	₩238,040	₩247,794	+3.36%	998.6만
2026.08.07	₩220,962	₩239,449	₩219,285	₩238,899	+8.12%	1591.5만
2026.08.06	₩204,111	₩206,325	₩199,563	₩203,440	-0.33%	604.1만
2026.08.05	₩206,490	₩208,283	₩202,394	₩204,581	-0.92%	408만
2026.08.04	₩200,905	₩202,837	₩199,429	₩201,133	+0.11%	358.1만
2026.08.03	₩205,721	₩207,358	₩201,267	₩202,099	-1.76%	359.8만
2026.07.31	₩202,367	₩204,782	₩200,717	₩203,279	+0.45%	246.2만
2026.07.30	₩203,252	₩204,205	₩200,677	₩204,031	+0.38%	305.6만
2026.07.29	₩203,937	₩209,960	₩203,252	₩205,278	+0.66%	385.2만
2026.07.28	₩199,670	₩205,520	₩198,678	₩205,412	+2.88%	684.4만
2026.07.27	₩192,520	₩197,255	₩191,849	₩197,027	+2.34%	290.2만
2026.07.24	₩185,463	₩191,446	₩185,355	₩189,300	+2.07%	241.5만
2026.07.23	₩184,577	₩185,476	₩182,082	₩184,564	-0.01%	348.3만
2026.07.22	₩193,325	₩193,821	₩187,408	₩187,891	-2.81%	263.6만
2026.07.21	₩194,237	₩195,364	₩191,862	₩193,325	-0.47%	234.4만
2026.07.20	₩196,947	₩196,947	₩193,633	₩194,452	-1.27%	303.1만
2026.07.17	₩196,933	₩198,342	₩194,680	₩195,847	-0.55%	548.4만
2026.07.16	₩200,844	₩202,421	₩197,376	₩198,288	-1.27%	311.3만
2026.07.15	₩197,457	₩202,246	₩197,336	₩199,067	+0.82%	372.9만
2026.07.14	₩194,760	₩197,899	₩193,418	₩196,598	+0.94%	308.5만
2026.07.13	₩199,751	₩201,186	₩192,909	₩196,316	-1.72%	439.6만
2026.07.10	₩197,242	₩200,301	₩197,242	₩199,389	+1.09%	263.6만
2026.07.09	₩189,514	₩197,577	₩189,501	₩197,068	+3.99%	346.8만
2026.07.08	₩197,416	₩197,450	₩189,488	₩191,782	-2.85%	296.9만
2026.07.07	₩200,502	₩201,267	₩198,657	₩199,630	-0.43%	228.4만
2026.07.06	₩200,059	₩200,972	₩197,524	₩198,087	-0.99%	257.5만
2026.07.02	₩196,544	₩201,334	₩196,544	₩199,804	+1.66%	349.6만
2026.07.01	₩194,532	₩199,556	₩193,083	₩197,631	+1.59%	330.1만
2026.06.30	₩197,604	₩198,302	₩191,004	₩191,983	-2.84%	323.2만
2026.06.29	₩196,075	₩201,495	₩195,482	₩197,443	+0.70%	507.2만
2026.06.26	₩190,977	₩197,993	₩190,172	₩195,283	+2.25%	608.9만
2026.06.25	₩193,861	₩194,991	₩189,769	₩190,346	-1.81%	303.2만
2026.06.24	₩186,563	₩197,577	₩186,147	₩193,727	+3.84%	405.1만
2026.06.23	₩186,898	₩189,467	₩185,892	₩186,281	-0.33%	342.9만
2026.06.22	₩189,139	₩191,272	₩185,020	₩186,737	-1.27%	425.5만
2026.06.18	₩189,689	₩192,681	₩188,012	₩191,057	+0.72%	741.3만
2026.06.17	₩188,750	₩192,922	₩187,153	₩188,548	-0.11%	343.8만
2026.06.16	₩187,341	₩189,890	₩186,093	₩189,434	+1.12%	367.3만
2026.06.15	₩180,338	₩188,039	₩180,182	₩186,429	+3.38%	469.5만
2026.06.12	₩177,534	₩178,057	₩172,832	₩177,467	-0.04%	261.6만
2026.06.11	₩172,221	₩175,723	₩170,692	₩175,575	+1.95%	395.5만
2026.06.10	₩174,703	₩177,427	₩172,248	₩173,201	-0.86%	368.4만
2026.06.09	₩180,553	₩183,008	₩175,233	₩176,219	-2.40%	349.2만
2026.06.08	₩179,359	₩182,994	₩178,835	₩180,351	+0.55%	327.8만
2026.06.05	₩179,801	₩182,364	₩177,943	₩179,157	-0.36%	404.5만
2026.06.04	₩182,471	₩184,114	₩178,688	₩179,399	-1.68%	372만
2026.06.03	₩178,728	₩180,848	₩176,970	₩179,224	+0.28%	360.8만
2026.06.02	₩182,780	₩183,263	₩176,877	₩180,244	-1.39%	349.9만
2026.06.01	₩178,849	₩185,194	₩177,192	₩184,966	+3.42%	435.4만
2026.05.29	₩180,445	₩182,122	₩178,124	₩178,849	-0.88%	420.6만
2026.05.28	₩176,233	₩180,700	₩174,000	₩180,445	+2.39%	393.3만
2026.05.27	₩177,816	₩180,546	₩176,997	₩177,225	-0.33%	309.4만
2026.05.26	₩177,588	₩182,565	₩177,447	₩178,003	+0.23%	333.1만
2026.05.22	₩180,787	₩182,605	₩176,729	₩177,561	-1.78%	309.7만
2026.05.21	₩180,667	₩181,210	₩174,609	₩180,110	-0.31%	417.4만
2026.05.20	₩176,286	₩183,075	₩171,993	₩181,854	+3.16%	654.9만
2026.05.19	₩178,527	₩181,787	₩174,421	₩175,964	-1.44%	379.6만
2026.05.18	₩179,104	₩184,148	₩177,561	₩180,177	+0.60%	374만
2026.05.15	₩178,305	₩179,788	₩176,051	₩178,232	-0.04%	280만
2026.05.14	₩178,433	₩180,660	₩177,910	₩179,332	+0.50%	265.6만
2026.05.13	₩180,700	₩181,022	₩177,024	₩178,393	-1.28%	344.1만
2026.05.12	₩184,577	₩185,832	₩180,177	₩181,760	-1.53%	442만
2026.05.11	₩190,165	₩196,263	₩183,672	₩183,866	-3.31%	517.3만
2026.05.08	₩185,309	₩197,175	₩184,135	₩189,823	+2.44%	784.3만
2026.05.07	₩188,495	₩190,762	₩185,999	₩188,441	-0.03%	724.8만
2026.05.06	₩189,977	₩193,056	₩186,415	₩187,663	-1.22%	438만
2026.05.05	₩186,482	₩188,917	₩185,444	₩187,462	+0.53%	311.8만
2026.05.04	₩191,460	₩192,546	₩185,812	₩186,295	-2.70%	316만
2026.05.01	₩189,595	₩192,493	₩188,924	₩190,051	+0.24%	252.8만
2026.04.30	₩190,507	₩190,507	₩185,999	₩188,307	-1.15%	285.7만
2026.04.29	₩182,793	₩188,307	₩182,391	₩188,200	+2.96%	348.7만
2026.04.28	₩189,072	₩190,105	₩185,463	₩186,536	-1.34%	422.6만
2026.04.27	₩189,125	₩192,748	₩187,824	₩189,246	+0.06%	225.2만
2026.04.24	₩188,052	₩191,838	₩186,026	₩191,607	+1.89%	270.6만
2026.04.23	₩193,177	₩193,177	₩187,569	₩190,333	-1.47%	318.9만
2026.04.22	₩196,511	₩197,551	₩191,513	₩193,432	-1.57%	408.2만
2026.04.21	₩193,029	₩195,565	₩190,749	₩191,379	-0.85%	331만
2026.04.20	₩189,166	₩193,016	₩188,277	₩192,640	+1.84%	276.9만
2026.04.17	₩187,697	₩192,251	₩186,751	₩189,903	+1.18%	405.7만
2026.04.16	₩186,308	₩187,757	₩183,678	₩184,886	-0.76%	269.3만
2026.04.15	₩180,459	₩185,208	₩179,909	₩184,483	+2.23%	356.2만
2026.04.14	₩175,079	₩180,660	₩175,039	₩179,573	+2.57%	311.3만
2026.04.13	₩170,652	₩175,280	₩168,183	₩174,837	+2.45%	325.7만
2026.04.10	₩172,892	₩175,126	₩167,479	₩173,013	+0.07%	357.3만
2026.04.09	₩175,012	₩175,696	₩170,115	₩173,281	-0.99%	365.4만
2026.04.08	₩175,736	₩180,123	₩175,065	₩176,286	+0.31%	379.7만
2026.04.07	₩169,578	₩170,142	₩165,567	₩167,660	-1.13%	273.5만
2026.04.06	₩166,761	₩170,712	₩166,734	₩170,128	+2.02%	252.8만
2026.04.02	₩164,748	₩169,283	₩163,018	₩167,633	+1.75%	309.5만
2026.04.01	₩169,565	₩171,054	₩164,842	₩167,955	-0.95%	292.6만
2026.03.31	₩167,794	₩170,457	₩165,238	₩169,417	+0.97%	364.4만
2026.03.30	₩166,224	₩169,122	₩164,795	₩165,151	-0.65%	302.3만
2026.03.27	₩173,362	₩174,294	₩164,292	₩164,842	-4.91%	420.7만
2026.03.26	₩176,944	₩180,888	₩174,918	₩175,830	-0.63%	335.3만
2026.03.25	₩175,602	₩178,346	₩174,260	₩176,836	+0.70%	273.2만
2026.03.24	₩177,360	₩177,360	₩172,288	₩174,408	-1.66%	316.7만
2026.03.23	₩174,797	₩179,815	₩174,381	₩177,883	+1.77%	356.8만
2026.03.20	₩174,448	₩175,361	₩171,322	₩172,422	-1.16%	704.8만
2026.03.19	₩174,341	₩176,286	₩172,744	₩175,468	+0.65%	354.2만
2026.03.18	₩176,018	₩179,774	₩175,736	₩175,924	-0.05%	307.2만
2026.03.17	₩173,871	₩179,157	₩173,804	₩177,024	+1.81%	281.2만
2026.03.16	₩170,759	₩173,382	₩170,262	₩172,154	+0.82%	304.9만
2026.03.13	₩170,692	₩173,697	₩168,532	₩169,444	-0.73%	300.1만
2026.03.12	₩177,695	₩178,755	₩169,196	₩171,322	-3.59%	447.4만
2026.03.11	₩178,258	₩180,311	₩176,447	₩178,956	+0.39%	217.2만
2026.03.10	₩178,171	₩180,553	₩174,509	₩177,682	-0.27%	363.1만
2026.03.09	₩176,326	₩180,177	₩172,214	₩179,815	+1.98%	392.1만
2026.03.06	₩179,627	₩179,640	₩175,716	₩178,741	-0.49%	460만
2026.03.05	₩182,095	₩186,482	₩180,472	₩182,256	+0.09%	552.1만
2026.03.04	₩178,755	₩185,054	₩178,641	₩181,840	+1.73%	425.3만
2026.03.03	₩176,930	₩180,177	₩173,684	₩178,486	+0.88%	405.9만
2026.03.02	₩173,737	₩180,385	₩172,516	₩178,782	+2.90%	482만
2026.02.27	₩180,351	₩183,759	₩179,224	₩181,264	+0.51%	649.9만
2026.02.26	₩177,353	₩184,443	₩177,353	₩183,759	+3.61%	728만
2026.02.25	₩169,712	₩177,292	₩168,804	₩177,118	+4.36%	725.3만
2026.02.24	₩166,385	₩171,322	₩166,050	₩168,585	+1.32%	469.6만
2026.02.23	₩170,504	₩171,926	₩160,912	₩164,963	-3.25%	601.7만
2026.02.20	₩168,089	₩171,725	₩166,466	₩171,577	+2.08%	647.6만
2026.02.19	₩166,144	₩169,095	₩164,574	₩168,787	+1.59%	622.9만
2026.02.18	₩166,600	₩169,068	₩164,346	₩166,721	+0.07%	451.9만
2026.02.17	₩163,783	₩171,255	₩163,783	₩166,667	+1.76%	669.5만
2026.02.13	₩169,665	₩170,397	₩160,536	₩162,803	-4.04%	1100.9만
2026.02.12	₩160,388	₩162,978	₩154,995	₩155,572	-3.00%	1009.1만
2026.02.11	₩162,273	₩164,145	₩158,483	₩160,388	-1.16%	584.2만
2026.02.10	₩161,582	₩163,514	₩160,120	₩161,421	-0.10%	551.3만
2026.02.09	₩163,420	₩164,333	₩161,327	₩162,749	-0.41%	491.5만
2026.02.06	₩162,696	₩164,802	₩160,670	₩163,917	+0.75%	535.3만
2026.02.05	₩166,680	₩167,700	₩162,052	₩162,696	-2.39%	405.8만
2026.02.04	₩165,218	₩168,384	₩161,260	₩167,177	+1.19%	545.7만
2026.02.03	₩174,730	₩175,830	₩161,126	₩163,776	-6.27%	683.5만
2026.02.02	₩173,737	₩177,735	₩172,248	₩176,165	+1.40%	322만
2026.01.30	₩175,709	₩176,501	₩173,147	₩173,563	-1.22%	350.6만
2026.01.29	₩176,756	₩177,869	₩174,542	₩176,783	+0.02%	425.2만
2026.01.28	₩177,816	₩179,929	₩176,434	₩176,487	-0.75%	226.4만
2026.01.27	₩178,741	₩179,090	₩175,763	₩177,386	-0.76%	253.1만
2026.01.26	₩177,749	₩180,459	₩175,991	₩178,956	+0.68%	364.9만
2026.01.23	₩178,715	₩180,875	₩176,702	₩177,292	-0.80%	430.3만
2026.01.22	₩180,204	₩184,081	₩179,117	₩179,506	-0.39%	357.7만
2026.01.21	₩175,387	₩181,076	₩174,006	₩179,224	+2.19%	464.6만
2026.01.20	₩171,497	₩177,138	₩171,497	₩175,387	+2.27%	450.1만
2026.01.16	₩177,896	₩178,111	₩174,207	₩175,293	-1.46%	506.2만
2026.01.15	₩180,499	₩181,787	₩176,997	₩177,896	-1.44%	466.2만
2026.01.14	₩187,153	₩187,354	₩174,609	₩178,151	-4.81%	768.2만
2026.01.13	₩185,329	₩188,079	₩183,128	₩187,918	+1.40%	410.9만
2026.01.12	₩186,858	₩188,146	₩183,819	₩185,825	-0.55%	337.1만
2026.01.09	₩187,831	₩189,702	₩185,020	₩186,845	-0.52%	457.8만
2026.01.08	₩182,598	₩186,187	₩180,512	₩186,026	+1.88%	359.3만
2026.01.07	₩184,671	₩187,220	₩183,571	₩183,853	-0.44%	358.5만
2026.01.06	₩182,391	₩185,651	₩182,384	₩185,168	+1.52%	311.3만
2026.01.05	₩178,567	₩185,087	₩177,943	₩182,283	+2.08%	433.6만
2026.01.02	₩182,377	₩182,605	₩177,547	₩178,446	-2.16%	386.4만
2025.12.31	₩183,289	₩184,577	₩181,874	₩182,082	-0.66%	218.8만
2025.12.30	₩182,310	₩184,363	₩182,310	₩183,678	+0.75%	240.6만
2025.12.29	₩183,128	₩184,014	₩182,672	₩183,289	+0.09%	277.3만
2025.12.26	₩183,437	₩184,082	₩182,659	₩183,558	+0.07%	177.6만
2025.12.24	₩182,471	₩185,127	₩182,203	₩183,504	+0.57%	145.7만
2025.12.23	₩183,263	₩184,081	₩181,894	₩183,115	-0.08%	346.5만
2025.12.22	₩182,578	₩185,838	₩182,391	₩183,732	+0.63%	556.8만
2025.12.19	₩179,976	₩183,866	₩179,251	₩181,492	+0.84%	1053.1만
2025.12.18	₩178,835	₩181,666	₩178,379	₩179,761	+0.52%	425.8만
2025.12.17	₩179,721	₩183,558	₩179,266	₩179,479	-0.13%	615.8만
2025.12.16	₩177,131	₩178,499	₩175,978	₩177,105	-0.02%	439.1만
2025.12.15	₩173,455	₩177,427	₩172,127	₩176,836	+1.95%	551.8만
2025.12.12	₩172,972	₩175,213	₩171,980	₩172,248	-0.42%	358.1만
2025.12.11	₩171,188	₩173,885	₩170,343	₩171,725	+0.31%	507.6만
2025.12.10	₩168,304	₩172,838	₩166,976	₩171,148	+1.69%	473.1만
2025.12.09	₩163,152	₩168,787	₩162,540	₩168,223	+3.11%	360.9만
2025.12.08	₩166,647	₩166,647	₩162,220	₩163,689	-1.78%	403만
2025.12.05	₩162,226	₩167,445	₩161,529	₩166,788	+2.81%	396.2만
2025.12.04	₩161,193	₩162,334	₩159,946	₩162,092	+0.56%	402.4만
2025.12.03	₩158,658	₩161,962	₩157,812	₩161,166	+1.58%	548.6만
2025.12.02	₩159,181	₩161,114	₩157,464	₩158,980	-0.13%	668.2만
2025.12.01	₩155,626	₩160,482	₩155,149	₩159,382	+2.41%	471.3만
2025.11.28	₩156,639	₩158,027	₩156,162	₩156,954	+0.20%	252.2만
2025.11.26	₩158,295	₩158,362	₩156,162	₩156,618	-1.06%	511.2만
2025.11.25	₩153,566	₩159,972	₩153,566	₩159,060	+3.58%	773.1만
2025.11.24	₩153,835	₩154,351	₩152,111	₩153,492	-0.22%	647.6만
2025.11.21	₩150,487	₩155,210	₩150,045	₩153,291	+1.86%	686.6만
2025.11.20	₩153,627	₩154,472	₩148,663	₩149,642	-2.59%	720.7만
2025.11.19	₩154,955	₩155,505	₩153,043	₩153,533	-0.92%	451.6만
2025.11.18	₩156,417	₩159,033	₩154,807	₩154,847	-1.00%	554.7만
2025.11.17	₩161,985	₩162,776	₩156,566	₩157,772	-2.60%	518.7만
2025.11.14	₩162,226	₩164,681	₩160,461	₩163,702	+0.91%	412만
2025.11.13	₩163,011	₩165,553	₩162,334	₩162,589	-0.26%	371.6만
2025.11.12	₩164,561	₩164,816	₩161,938	₩163,259	-0.79%	371.4만
2025.11.11	₩161,368	₩165,633	₩160,992	₩164,386	+1.87%	442.5만
2025.11.10	₩163,595	₩164,789	₩160,697	₩161,260	-1.43%	748.2만
2025.11.07	₩168,364	₩168,720	₩157,164	₩162,173	-3.68%	1175.6만
2025.11.06	₩164,185	₩165,540	₩160,751	₩161,703	-1.51%	985.3만
2025.11.05	₩163,675	₩166,479	₩163,139	₩164,346	+0.41%	458만
2025.11.04	₩168,371	₩169,028	₩163,581	₩164,145	-2.51%	596.7만
2025.11.03	₩169,659	₩170,819	₩167,190	₩170,115	+0.27%	405.4만
2025.10.31	₩169,283	₩170,584	₩168,049	₩169,766	+0.29%	348.2만
2025.10.30	₩168,331	₩172,094	₩168,049	₩169,498	+0.69%	401.3만
2025.10.29	₩171,550	₩172,637	₩168,324	₩169,686	-1.09%	510.3만
2025.10.28	₩173,858	₩174,475	₩171,282	₩171,738	-1.22%	446.3만
2025.10.27	₩172,033	₩173,791	₩169,551	₩173,160	+0.66%	383.9만
2025.10.24	₩171,255	₩173,147	₩170,853	₩171,711	+0.27%	334.4만
2025.10.23	₩171,094	₩172,798	₩170,034	₩170,853	-0.14%	323.9만
2025.10.22	₩172,422	₩173,019	₩170,799	₩171,054	-0.79%	329.3만
2025.10.21	₩170,209	₩173,737	₩169,947	₩172,476	+1.33%	333.2만
2025.10.20	₩169,189	₩172,396	₩168,760	₩170,665	+0.87%	397.7만
2025.10.17	₩165,104	₩169,578	₩164,755	₩168,921	+2.31%	447.9만
2025.10.16	₩166,707	₩170,343	₩163,736	₩164,869	-1.10%	525.4만
2025.10.15	₩166,808	₩168,874	₩164,601	₩166,707	-0.06%	567.8만
2025.10.14	₩157,893	₩166,989	₩157,893	₩164,869	+4.42%	617.2만
2025.10.13	₩159,530	₩160,724	₩158,644	₩159,463	-0.04%	334.5만
2025.10.10	₩161,394	₩161,770	₩156,055	₩158,564	-1.75%	510.7만
2025.10.09	₩161,609	₩162,894	₩160,402	₩161,193	-0.26%	341.5만
2025.10.08	₩161,307	₩162,025	₩159,530	₩160,979	-0.20%	440.7만
2025.10.07	₩161,649	₩162,468	₩159,838	₩160,791	-0.53%	441.6만
2025.10.06	₩161,971	₩165,218	₩161,059	₩161,462	-0.31%	547.4만
2025.10.03	₩163,206	₩164,011	₩160,777	₩161,287	-1.18%	591.1만
2025.10.02	₩164,306	₩164,346	₩161,019	₩162,991	-0.80%	456.2만
2025.10.01	₩162,132	₩164,494	₩162,045	₩164,105	+1.22%	344.3만
2025.09.30	₩164,883	₩165,124	₩161,690	₩162,897	-1.20%	373.1만
2025.09.29	₩166,949	₩167,137	₩164,789	₩164,909	-1.22%	387.5만
2025.09.26	₩163,944	₩166,238	₩163,206	₩165,956	+1.23%	290만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.