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 | ₩217,675 | ₩221,870 | ₩216,627 | ₩221,589 | +1.80% | 203.6만 |
| 2026.10.08 | ₩214,041 | ₩219,959 | ₩213,226 | ₩218,062 | +1.88% | 345만 |
| 2026.10.07 | ₩212,692 | ₩215,845 | ₩211,952 | ₩214,589 | +0.89% | 253.9만 |
| 2026.10.06 | ₩219,518 | ₩220,280 | ₩212,505 | ₩214,268 | -2.39% | 339.3만 |
| 2026.10.05 | ₩217,541 | ₩220,240 | ₩216,219 | ₩219,184 | +0.76% | 416.1만 |
| 2026.10.02 | ₩219,267 | ₩220,307 | ₩215,471 | ₩216,993 | -1.04% | 344.3만 |
| 2026.10.01 | ₩215,283 | ₩216,085 | ₩210,808 | ₩214,375 | -0.42% | 484.2만 |
| 2026.09.30 | ₩211,209 | ₩217,034 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,616 |
| +1.61% |
| 460.4만 |
| 2026.09.29 | ₩208,530 | ₩211,610 | ₩205,331 | ₩209,686 | +0.55% | 439.2만 |
|---|
| 2026.09.28 | ₩208,323 | ₩212,010 | ₩205,879 | ₩208,510 | +0.09% | 391.8만 |
|---|
| 2026.09.25 | ₩203,294 | ₩211,930 | ₩201,964 | ₩210,367 | +3.48% | 547.7만 |
|---|
| 2026.09.24 | ₩201,323 | ₩205,692 | ₩199,960 | ₩202,245 | +0.46% | 859.4만 |
|---|
| 2026.09.23 | ₩213,106 | ₩214,014 | ₩199,052 | ₩199,827 | -6.23% | 1368.4만 |
|---|
| 2026.09.22 | ₩225,877 | ₩226,572 | ₩214,682 | ₩216,165 | -4.30% | 496.1만 |
|---|
| 2026.09.21 | ₩222,511 | ₩224,394 | ₩220,026 | ₩222,885 | +0.17% | 330.1만 |
|---|
| 2026.09.18 | ₩221,048 | ₩223,553 | ₩220,153 | ₩222,057 | +0.46% | 949.8만 |
|---|
| 2026.09.17 | ₩226,185 | ₩226,185 | ₩220,427 | ₩221,669 | -2.00% | 317.7만 |
|---|
| 2026.09.16 | ₩223,747 | ₩227,814 | ₩222,564 | ₩223,780 | +0.01% | 316.8만 |
|---|
| 2026.09.15 | ₩225,603 | ₩226,799 | ₩222,604 | ₩224,862 | -0.33% | 242.5만 |
|---|
| 2026.09.14 | ₩227,734 | ₩231,795 | ₩225,303 | ₩227,975 | +0.11% | 286만 |
|---|
| 2026.09.11 | ₩227,146 | ₩227,681 | ₩223,967 | ₩227,360 | +0.09% | 280.1만 |
|---|
| 2026.09.10 | ₩224,154 | ₩227,280 | ₩221,536 | ₩223,967 | -0.08% | 395.4만 |
|---|
| 2026.09.09 | ₩231,081 | ₩232,984 | ₩225,637 | ₩226,612 | -1.93% | 489.4만 |
|---|
| 2026.09.08 | ₩242,650 | ₩244,193 | ₩231,158 | ₩233,171 | -3.91% | 704.3만 |
|---|
| 2026.09.04 | ₩244,674 | ₩246,491 | ₩242,015 | ₩243,057 | -0.66% | 340.5만 |
|---|
| 2026.09.03 | ₩246,150 | ₩250,298 | ₩245,382 | ₩247,479 | +0.54% | 497.6만 |
|---|
| 2026.09.02 | ₩244,847 | ₩245,221 | ₩240,679 | ₩244,821 | -0.01% | 341.2만 |
|---|
| 2026.09.01 | ₩243,845 | ₩246,096 | ₩241,468 | ₩243,866 | +0.01% | 430.6만 |
|---|
| 2026.08.31 | ₩251,447 | ₩252,930 | ₩242,924 | ₩244,767 | -2.66% | 759.8만 |
|---|
| 2026.08.28 | ₩246,704 | ₩255,815 | ₩246,704 | ₩253,063 | +2.58% | 482.9만 |
|---|
| 2026.08.27 | ₩250,966 | ₩252,113 | ₩245,876 | ₩246,344 | -1.84% | 479.3만 |
|---|
| 2026.08.26 | ₩254,226 | ₩257,071 | ₩251,019 | ₩251,246 | -1.17% | 337만 |
|---|
| 2026.08.25 | ₩253,998 | ₩255,642 | ₩252,529 | ₩254,493 | +0.19% | 450.5만 |
|---|
| 2026.08.24 | ₩252,489 | ₩258,438 | ₩251,861 | ₩254,105 | +0.64% | 559.7만 |
|---|
| 2026.08.21 | ₩250,004 | ₩251,948 | ₩246,223 | ₩250,218 | +0.09% | 424.5만 |
|---|
| 2026.08.20 | ₩245,075 | ₩249,550 | ₩244,810 | ₩247,145 | +0.84% | 559.7만 |
|---|
| 2026.08.19 | ₩247,145 | ₩252,756 | ₩245,248 | ₩249,002 | +0.75% | 486.8만 |
|---|
| 2026.08.18 | ₩241,120 | ₩248,615 | ₩240,572 | ₩244,807 | +1.53% | 434.7만 |
|---|
| 2026.08.17 | ₩245,889 | ₩245,996 | ₩238,916 | ₩239,517 | -2.59% | 394.2만 |
|---|
| 2026.08.14 | ₩247,145 | ₩249,777 | ₩245,355 | ₩245,889 | -0.51% | 376.6만 |
|---|
| 2026.08.13 | ₩241,668 | ₩247,586 | ₩239,931 | ₩247,319 | +2.34% | 514만 |
|---|
| 2026.08.12 | ₩242,333 | ₩245,956 | ₩239,477 | ₩240,593 | -0.72% | 598.7만 |
|---|
| 2026.08.11 | ₩239,778 | ₩249,977 | ₩238,395 | ₩247,118 | +3.06% | 802.6만 |
|---|
| 2026.08.10 | ₩238,716 | ₩248,468 | ₩237,032 | ₩246,744 | +3.36% | 998.6만 |
|---|
| 2026.08.07 | ₩220,026 | ₩238,435 | ₩218,356 | ₩237,887 | +8.12% | 1591.5만 |
|---|
| 2026.08.06 | ₩203,247 | ₩205,451 | ₩198,718 | ₩202,579 | -0.33% | 604.1만 |
|---|
| 2026.08.05 | ₩205,615 | ₩207,402 | ₩201,537 | ₩203,714 | -0.92% | 408만 |
|---|
| 2026.08.04 | ₩200,054 | ₩201,978 | ₩198,584 | ₩200,281 | +0.11% | 358.1만 |
|---|
| 2026.08.03 | ₩204,850 | ₩206,480 | ₩200,415 | ₩201,243 | -1.76% | 359.8만 |
|---|
| 2026.07.31 | ₩201,510 | ₩203,915 | ₩199,867 | ₩202,419 | +0.45% | 246.2만 |
|---|
| 2026.07.30 | ₩202,392 | ₩203,340 | ₩199,827 | ₩203,167 | +0.38% | 305.6만 |
|---|
| 2026.07.29 | ₩203,073 | ₩209,071 | ₩202,392 | ₩204,409 | +0.66% | 385.2만 |
|---|
| 2026.07.28 | ₩198,825 | ₩204,650 | ₩197,836 | ₩204,543 | +2.88% | 684.4만 |
|---|
| 2026.07.27 | ₩191,705 | ₩196,420 | ₩191,037 | ₩196,193 | +2.34% | 290.2만 |
|---|
| 2026.07.24 | ₩184,678 | ₩190,636 | ₩184,571 | ₩188,498 | +2.07% | 241.5만 |
|---|
| 2026.07.23 | ₩183,796 | ₩184,691 | ₩181,311 | ₩183,783 | -0.01% | 348.3만 |
|---|
| 2026.07.22 | ₩192,506 | ₩193,000 | ₩186,615 | ₩187,096 | -2.81% | 263.6만 |
|---|
| 2026.07.21 | ₩193,414 | ₩194,537 | ₩191,050 | ₩192,506 | -0.47% | 234.4만 |
|---|
| 2026.07.20 | ₩196,113 | ₩196,113 | ₩192,813 | ₩193,628 | -1.27% | 303.1만 |
|---|
| 2026.07.17 | ₩196,100 | ₩197,502 | ₩193,855 | ₩195,018 | -0.55% | 548.4만 |
|---|
| 2026.07.16 | ₩199,994 | ₩201,564 | ₩196,541 | ₩197,449 | -1.27% | 311.3만 |
|---|
| 2026.07.15 | ₩196,621 | ₩201,390 | ₩196,500 | ₩198,224 | +0.82% | 372.9만 |
|---|
| 2026.07.14 | ₩193,936 | ₩197,062 | ₩192,600 | ₩195,766 | +0.94% | 308.5만 |
|---|
| 2026.07.13 | ₩198,905 | ₩200,335 | ₩192,092 | ₩195,485 | -1.72% | 439.6만 |
|---|
| 2026.07.10 | ₩196,407 | ₩199,453 | ₩196,407 | ₩198,544 | +1.09% | 263.6만 |
|---|
| 2026.07.09 | ₩188,712 | ₩196,741 | ₩188,699 | ₩196,233 | +3.99% | 346.8만 |
|---|
| 2026.07.08 | ₩196,581 | ₩196,614 | ₩188,685 | ₩190,970 | -2.85% | 296.9만 |
|---|
| 2026.07.07 | ₩199,653 | ₩200,415 | ₩197,816 | ₩198,785 | -0.43% | 228.4만 |
|---|
| 2026.07.06 | ₩199,212 | ₩200,121 | ₩196,687 | ₩197,249 | -0.99% | 257.5만 |
|---|
| 2026.07.02 | ₩195,712 | ₩200,482 | ₩195,712 | ₩198,959 | +1.66% | 349.6만 |
|---|
| 2026.07.01 | ₩193,708 | ₩198,711 | ₩192,266 | ₩196,794 | +1.59% | 330.1만 |
|---|
| 2026.06.30 | ₩196,768 | ₩197,462 | ₩190,195 | ₩191,170 | -2.84% | 323.2만 |
|---|
| 2026.06.29 | ₩195,245 | ₩200,642 | ₩194,654 | ₩196,607 | +0.70% | 507.2만 |
|---|
| 2026.06.26 | ₩190,168 | ₩197,155 | ₩189,367 | ₩194,457 | +2.25% | 608.9만 |
|---|
| 2026.06.25 | ₩193,040 | ₩194,165 | ₩188,966 | ₩189,540 | -1.81% | 303.2만 |
|---|
| 2026.06.24 | ₩185,773 | ₩196,741 | ₩185,359 | ₩192,907 | +3.84% | 405.1만 |
|---|
| 2026.06.23 | ₩186,107 | ₩188,665 | ₩185,105 | ₩185,493 | -0.33% | 342.9만 |
|---|
| 2026.06.22 | ₩188,338 | ₩190,462 | ₩184,237 | ₩185,947 | -1.27% | 425.5만 |
|---|
| 2026.06.18 | ₩188,886 | ₩191,865 | ₩187,216 | ₩190,248 | +0.72% | 741.3만 |
|---|
| 2026.06.17 | ₩187,951 | ₩192,105 | ₩186,361 | ₩187,750 | -0.11% | 343.8만 |
|---|
| 2026.06.16 | ₩186,548 | ₩189,086 | ₩185,305 | ₩188,632 | +1.12% | 367.3만 |
|---|
| 2026.06.15 | ₩179,574 | ₩187,243 | ₩179,419 | ₩185,639 | +3.38% | 469.5만 |
|---|
| 2026.06.12 | ₩176,782 | ₩177,303 | ₩172,100 | ₩176,715 | -0.04% | 261.6만 |
|---|
| 2026.06.11 | ₩171,492 | ₩174,979 | ₩169,969 | ₩174,832 | +1.95% | 395.5만 |
|---|
| 2026.06.10 | ₩173,964 | ₩176,675 | ₩171,519 | ₩172,467 | -0.86% | 368.4만 |
|---|
| 2026.06.09 | ₩179,788 | ₩182,233 | ₩174,491 | ₩175,473 | -2.40% | 349.2만 |
|---|
| 2026.06.08 | ₩178,599 | ₩182,219 | ₩178,078 | ₩179,588 | +0.55% | 327.8만 |
|---|
| 2026.06.05 | ₩179,040 | ₩181,592 | ₩177,190 | ₩178,399 | -0.36% | 404.5만 |
|---|
| 2026.06.04 | ₩181,698 | ₩183,335 | ₩177,931 | ₩178,639 | -1.68% | 372만 |
|---|
| 2026.06.03 | ₩177,971 | ₩180,082 | ₩176,221 | ₩178,466 | +0.28% | 360.8만 |
|---|
| 2026.06.02 | ₩182,006 | ₩182,487 | ₩176,128 | ₩179,481 | -1.39% | 349.9만 |
|---|
| 2026.06.01 | ₩178,091 | ₩184,410 | ₩176,442 | ₩184,183 | +3.42% | 435.4만 |
|---|
| 2026.05.29 | ₩179,681 | ₩181,351 | ₩177,370 | ₩178,091 | -0.88% | 420.6만 |
|---|
| 2026.05.28 | ₩175,486 | ₩179,935 | ₩173,263 | ₩179,681 | +2.39% | 393.3만 |
|---|
| 2026.05.27 | ₩177,063 | ₩179,781 | ₩176,248 | ₩176,475 | -0.33% | 309.4만 |
|---|
| 2026.05.26 | ₩176,836 | ₩181,792 | ₩176,695 | ₩177,250 | +0.23% | 333.1만 |
|---|
| 2026.05.22 | ₩180,022 | ₩181,832 | ₩175,981 | ₩176,809 | -1.78% | 309.7만 |
|---|
| 2026.05.21 | ₩179,902 | ₩180,443 | ₩173,870 | ₩179,347 | -0.31% | 417.4만 |
|---|
| 2026.05.20 | ₩175,540 | ₩182,300 | ₩171,265 | ₩181,084 | +3.16% | 654.9만 |
|---|
| 2026.05.19 | ₩177,771 | ₩181,017 | ₩173,683 | ₩175,219 | -1.44% | 379.6만 |
|---|
| 2026.05.18 | ₩178,345 | ₩183,368 | ₩176,809 | ₩179,414 | +0.60% | 374만 |
|---|
| 2026.05.15 | ₩177,550 | ₩179,027 | ₩175,306 | ₩177,477 | -0.04% | 280만 |
|---|
| 2026.05.14 | ₩177,677 | ₩179,895 | ₩177,156 | ₩178,572 | +0.50% | 265.6만 |
|---|
| 2026.05.13 | ₩179,935 | ₩180,256 | ₩176,275 | ₩177,637 | -1.28% | 344.1만 |
|---|
| 2026.05.12 | ₩183,796 | ₩185,045 | ₩179,414 | ₩180,990 | -1.53% | 442만 |
|---|
| 2026.05.11 | ₩189,360 | ₩195,432 | ₩182,894 | ₩183,088 | -3.31% | 517.3만 |
|---|
| 2026.05.08 | ₩184,524 | ₩196,340 | ₩183,355 | ₩189,019 | +2.44% | 784.3만 |
|---|
| 2026.05.07 | ₩187,697 | ₩189,954 | ₩185,212 | ₩187,643 | -0.03% | 724.8만 |
|---|
| 2026.05.06 | ₩189,173 | ₩192,239 | ₩185,626 | ₩186,868 | -1.22% | 438만 |
|---|
| 2026.05.05 | ₩185,693 | ₩188,118 | ₩184,659 | ₩186,668 | +0.53% | 311.8만 |
|---|
| 2026.05.04 | ₩190,649 | ₩191,731 | ₩185,025 | ₩185,506 | -2.70% | 316만 |
|---|
| 2026.05.01 | ₩188,792 | ₩191,678 | ₩188,124 | ₩189,246 | +0.24% | 252.8만 |
|---|
| 2026.04.30 | ₩189,701 | ₩189,701 | ₩185,212 | ₩187,510 | -1.15% | 285.7만 |
|---|
| 2026.04.29 | ₩182,019 | ₩187,510 | ₩181,618 | ₩187,403 | +2.96% | 348.7만 |
|---|
| 2026.04.28 | ₩188,271 | ₩189,300 | ₩184,678 | ₩185,746 | -1.34% | 422.6만 |
|---|
| 2026.04.27 | ₩188,325 | ₩191,932 | ₩187,029 | ₩188,445 | +0.06% | 225.2만 |
|---|
| 2026.04.24 | ₩187,256 | ₩191,026 | ₩185,239 | ₩190,796 | +1.89% | 270.6만 |
|---|
| 2026.04.23 | ₩192,359 | ₩192,359 | ₩186,775 | ₩189,527 | -1.47% | 318.9만 |
|---|
| 2026.04.22 | ₩195,679 | ₩196,714 | ₩190,703 | ₩192,613 | -1.57% | 408.2만 |
|---|
| 2026.04.21 | ₩192,212 | ₩194,737 | ₩189,941 | ₩190,569 | -0.85% | 331만 |
|---|
| 2026.04.20 | ₩188,365 | ₩192,199 | ₩187,480 | ₩191,825 | +1.84% | 276.9만 |
|---|
| 2026.04.17 | ₩186,902 | ₩191,437 | ₩185,960 | ₩189,099 | +1.18% | 405.7만 |
|---|
| 2026.04.16 | ₩185,519 | ₩186,962 | ₩182,901 | ₩184,103 | -0.76% | 269.3만 |
|---|
| 2026.04.15 | ₩179,695 | ₩184,424 | ₩179,147 | ₩183,702 | +2.23% | 356.2만 |
|---|
| 2026.04.14 | ₩174,338 | ₩179,895 | ₩174,297 | ₩178,813 | +2.57% | 311.3만 |
|---|
| 2026.04.13 | ₩169,929 | ₩174,538 | ₩167,471 | ₩174,097 | +2.45% | 325.7만 |
|---|
| 2026.04.10 | ₩172,160 | ₩174,384 | ₩166,770 | ₩172,280 | +0.07% | 357.3만 |
|---|
| 2026.04.09 | ₩174,271 | ₩174,952 | ₩169,395 | ₩172,547 | -0.99% | 365.4만 |
|---|
| 2026.04.08 | ₩174,992 | ₩179,361 | ₩174,324 | ₩175,540 | +0.31% | 379.7만 |
|---|
| 2026.04.07 | ₩168,860 | ₩169,421 | ₩164,866 | ₩166,950 | -1.13% | 273.5만 |
|---|
| 2026.04.06 | ₩166,055 | ₩169,989 | ₩166,028 | ₩169,408 | +2.02% | 252.8만 |
|---|
| 2026.04.02 | ₩164,051 | ₩168,566 | ₩162,328 | ₩166,923 | +1.75% | 309.5만 |
|---|
| 2026.04.01 | ₩168,847 | ₩170,330 | ₩164,144 | ₩167,244 | -0.95% | 292.6만 |
|---|
| 2026.03.31 | ₩167,084 | ₩169,735 | ₩164,539 | ₩168,700 | +0.97% | 364.4만 |
|---|
| 2026.03.30 | ₩165,520 | ₩168,406 | ₩164,098 | ₩164,452 | -0.65% | 302.3만 |
|---|
| 2026.03.27 | ₩172,628 | ₩173,556 | ₩163,597 | ₩164,144 | -4.91% | 420.7만 |
|---|
| 2026.03.26 | ₩176,194 | ₩180,122 | ₩174,177 | ₩175,086 | -0.63% | 335.3만 |
|---|
| 2026.03.25 | ₩174,859 | ₩177,591 | ₩173,523 | ₩176,088 | +0.70% | 273.2만 |
|---|
| 2026.03.24 | ₩176,609 | ₩176,609 | ₩171,559 | ₩173,670 | -1.66% | 316.7만 |
|---|
| 2026.03.23 | ₩174,057 | ₩179,053 | ₩173,643 | ₩177,130 | +1.77% | 356.8만 |
|---|
| 2026.03.20 | ₩173,710 | ₩174,618 | ₩170,597 | ₩171,692 | -1.16% | 704.8만 |
|---|
| 2026.03.19 | ₩173,603 | ₩175,540 | ₩172,013 | ₩174,725 | +0.65% | 354.2만 |
|---|
| 2026.03.18 | ₩175,273 | ₩179,013 | ₩174,992 | ₩175,179 | -0.05% | 307.2만 |
|---|
| 2026.03.17 | ₩173,135 | ₩178,399 | ₩173,068 | ₩176,275 | +1.81% | 281.2만 |
|---|
| 2026.03.16 | ₩170,036 | ₩172,648 | ₩169,542 | ₩171,425 | +0.82% | 304.9만 |
|---|
| 2026.03.13 | ₩169,969 | ₩172,962 | ₩167,818 | ₩168,727 | -0.73% | 300.1만 |
|---|
| 2026.03.12 | ₩176,943 | ₩177,998 | ₩168,480 | ₩170,597 | -3.59% | 447.4만 |
|---|
| 2026.03.11 | ₩177,504 | ₩179,548 | ₩175,700 | ₩178,198 | +0.39% | 217.2만 |
|---|
| 2026.03.10 | ₩177,417 | ₩179,788 | ₩173,770 | ₩176,929 | -0.27% | 363.1만 |
|---|
| 2026.03.09 | ₩175,580 | ₩179,414 | ₩171,485 | ₩179,053 | +1.98% | 392.1만 |
|---|
| 2026.03.06 | ₩178,866 | ₩178,880 | ₩174,972 | ₩177,985 | -0.49% | 460만 |
|---|
| 2026.03.05 | ₩181,324 | ₩185,693 | ₩179,708 | ₩181,485 | +0.09% | 552.1만 |
|---|
| 2026.03.04 | ₩177,998 | ₩184,270 | ₩177,884 | ₩181,071 | +1.73% | 425.3만 |
|---|
| 2026.03.03 | ₩176,181 | ₩179,414 | ₩172,948 | ₩177,731 | +0.88% | 405.9만 |
|---|
| 2026.03.02 | ₩173,002 | ₩179,621 | ₩171,786 | ₩178,025 | +2.90% | 482만 |
|---|
| 2026.02.27 | ₩179,588 | ₩182,981 | ₩178,466 | ₩180,496 | +0.51% | 649.9만 |
|---|
| 2026.02.26 | ₩176,602 | ₩183,662 | ₩176,602 | ₩182,981 | +3.61% | 728만 |
|---|
| 2026.02.25 | ₩168,994 | ₩176,542 | ₩168,089 | ₩176,368 | +4.36% | 725.3만 |
|---|
| 2026.02.24 | ₩165,681 | ₩170,597 | ₩165,347 | ₩167,872 | +1.32% | 469.6만 |
|---|
| 2026.02.23 | ₩169,782 | ₩171,198 | ₩160,230 | ₩164,265 | -3.25% | 601.7만 |
|---|
| 2026.02.20 | ₩167,377 | ₩170,998 | ₩165,761 | ₩170,851 | +2.08% | 647.6만 |
|---|
| 2026.02.19 | ₩165,440 | ₩168,379 | ₩163,877 | ₩168,072 | +1.59% | 622.9만 |
|---|
| 2026.02.18 | ₩165,895 | ₩168,353 | ₩163,650 | ₩166,015 | +0.07% | 451.9만 |
|---|
| 2026.02.17 | ₩163,089 | ₩170,530 | ₩163,089 | ₩165,961 | +1.76% | 669.5만 |
|---|
| 2026.02.13 | ₩168,947 | ₩169,675 | ₩159,856 | ₩162,114 | -4.04% | 1100.9만 |
|---|
| 2026.02.12 | ₩159,709 | ₩162,288 | ₩154,339 | ₩154,913 | -3.00% | 1009.1만 |
|---|
| 2026.02.11 | ₩161,586 | ₩163,450 | ₩157,812 | ₩159,709 | -1.16% | 584.2만 |
|---|
| 2026.02.10 | ₩160,898 | ₩162,822 | ₩159,442 | ₩160,738 | -0.10% | 551.3만 |
|---|
| 2026.02.09 | ₩162,728 | ₩163,637 | ₩160,644 | ₩162,060 | -0.41% | 491.5만 |
|---|
| 2026.02.06 | ₩162,007 | ₩164,104 | ₩159,990 | ₩163,223 | +0.75% | 535.3만 |
|---|
| 2026.02.05 | ₩165,975 | ₩166,990 | ₩161,366 | ₩162,007 | -2.39% | 405.8만 |
|---|
| 2026.02.04 | ₩164,519 | ₩167,671 | ₩160,578 | ₩166,469 | +1.19% | 545.7만 |
|---|
| 2026.02.03 | ₩173,990 | ₩175,086 | ₩160,444 | ₩163,082 | -6.27% | 683.5만 |
|---|
| 2026.02.02 | ₩173,002 | ₩176,983 | ₩171,519 | ₩175,420 | +1.40% | 322만 |
|---|
| 2026.01.30 | ₩174,965 | ₩175,754 | ₩172,414 | ₩172,828 | -1.22% | 350.6만 |
|---|
| 2026.01.29 | ₩176,007 | ₩177,116 | ₩173,803 | ₩176,034 | +0.02% | 425.2만 |
|---|
| 2026.01.28 | ₩177,063 | ₩179,167 | ₩175,687 | ₩175,740 | -0.75% | 226.4만 |
|---|
| 2026.01.27 | ₩177,985 | ₩178,332 | ₩175,019 | ₩176,635 | -0.76% | 253.1만 |
|---|
| 2026.01.26 | ₩176,996 | ₩179,695 | ₩175,246 | ₩178,198 | +0.68% | 364.9만 |
|---|
| 2026.01.23 | ₩177,958 | ₩180,109 | ₩175,954 | ₩176,542 | -0.80% | 430.3만 |
|---|
| 2026.01.22 | ₩179,441 | ₩183,302 | ₩178,359 | ₩178,746 | -0.39% | 357.7만 |
|---|
| 2026.01.21 | ₩174,645 | ₩180,309 | ₩173,269 | ₩178,466 | +2.19% | 464.6만 |
|---|
| 2026.01.20 | ₩170,771 | ₩176,388 | ₩170,771 | ₩174,645 | +2.27% | 450.1만 |
|---|
| 2026.01.16 | ₩177,143 | ₩177,357 | ₩173,469 | ₩174,551 | -1.46% | 506.2만 |
|---|
| 2026.01.15 | ₩179,735 | ₩181,017 | ₩176,248 | ₩177,143 | -1.44% | 466.2만 |
|---|
| 2026.01.14 | ₩186,361 | ₩186,561 | ₩173,870 | ₩177,397 | -4.81% | 768.2만 |
|---|
| 2026.01.13 | ₩184,544 | ₩187,283 | ₩182,353 | ₩187,122 | +1.40% | 410.9만 |
|---|
| 2026.01.12 | ₩186,067 | ₩187,349 | ₩183,041 | ₩185,038 | -0.55% | 337.1만 |
|---|
| 2026.01.09 | ₩187,035 | ₩188,899 | ₩184,237 | ₩186,054 | -0.52% | 457.8만 |
|---|
| 2026.01.08 | ₩181,825 | ₩185,399 | ₩179,748 | ₩185,239 | +1.88% | 359.3만 |
|---|
| 2026.01.07 | ₩183,889 | ₩186,428 | ₩182,794 | ₩183,074 | -0.44% | 358.5만 |
|---|
| 2026.01.06 | ₩181,618 | ₩184,865 | ₩181,612 | ₩184,384 | +1.52% | 311.3만 |
|---|
| 2026.01.05 | ₩177,811 | ₩184,304 | ₩177,190 | ₩181,511 | +2.08% | 433.6만 |
|---|
| 2026.01.02 | ₩181,605 | ₩181,832 | ₩176,796 | ₩177,691 | -2.16% | 386.4만 |
|---|
| 2025.12.31 | ₩182,513 | ₩183,796 | ₩181,104 | ₩181,311 | -0.66% | 218.8만 |
|---|
| 2025.12.30 | ₩181,538 | ₩183,582 | ₩181,538 | ₩182,901 | +0.75% | 240.6만 |
|---|
| 2025.12.29 | ₩182,353 | ₩183,235 | ₩181,899 | ₩182,513 | +0.09% | 277.3만 |
|---|
| 2025.12.26 | ₩182,660 | ₩183,303 | ₩181,885 | ₩182,781 | +0.07% | 177.6만 |
|---|
| 2025.12.24 | ₩181,698 | ₩184,344 | ₩181,431 | ₩182,727 | +0.57% | 145.7만 |
|---|
| 2025.12.23 | ₩182,487 | ₩183,302 | ₩181,124 | ₩182,340 | -0.08% | 346.5만 |
|---|
| 2025.12.22 | ₩181,805 | ₩185,052 | ₩181,618 | ₩182,954 | +0.63% | 556.8만 |
|---|
| 2025.12.19 | ₩179,214 | ₩183,088 | ₩178,492 | ₩180,723 | +0.84% | 1053.1만 |
|---|
| 2025.12.18 | ₩178,078 | ₩180,897 | ₩177,624 | ₩179,000 | +0.52% | 425.8만 |
|---|
| 2025.12.17 | ₩178,960 | ₩182,781 | ₩178,507 | ₩178,719 | -0.13% | 615.8만 |
|---|
| 2025.12.16 | ₩176,382 | ₩177,743 | ₩175,233 | ₩176,355 | -0.02% | 439.1만 |
|---|
| 2025.12.15 | ₩172,721 | ₩176,675 | ₩171,399 | ₩176,088 | +1.95% | 551.8만 |
|---|
| 2025.12.12 | ₩172,240 | ₩174,471 | ₩171,252 | ₩171,519 | -0.42% | 358.1만 |
|---|
| 2025.12.11 | ₩170,463 | ₩173,149 | ₩169,622 | ₩170,998 | +0.31% | 507.6만 |
|---|
| 2025.12.10 | ₩167,591 | ₩172,107 | ₩166,269 | ₩170,423 | +1.69% | 473.1만 |
|---|
| 2025.12.09 | ₩162,461 | ₩168,072 | ₩161,852 | ₩167,511 | +3.11% | 360.9만 |
|---|
| 2025.12.08 | ₩165,941 | ₩165,941 | ₩161,533 | ₩162,996 | -1.78% | 403만 |
|---|
| 2025.12.05 | ₩161,539 | ₩166,736 | ₩160,845 | ₩166,082 | +2.81% | 396.2만 |
|---|
| 2025.12.04 | ₩160,511 | ₩161,646 | ₩159,268 | ₩161,406 | +0.56% | 402.4만 |
|---|
| 2025.12.03 | ₩157,986 | ₩161,276 | ₩157,144 | ₩160,484 | +1.58% | 548.6만 |
|---|
| 2025.12.02 | ₩158,507 | ₩160,432 | ₩156,797 | ₩158,307 | -0.13% | 668.2만 |
|---|
| 2025.12.01 | ₩154,967 | ₩159,803 | ₩154,492 | ₩158,707 | +2.41% | 471.3만 |
|---|
| 2025.11.28 | ₩155,975 | ₩157,358 | ₩155,501 | ₩156,289 | +0.20% | 252.2만 |
|---|
| 2025.11.26 | ₩157,625 | ₩157,692 | ₩155,501 | ₩155,955 | -1.06% | 511.2만 |
|---|
| 2025.11.25 | ₩152,916 | ₩159,295 | ₩152,916 | ₩158,387 | +3.58% | 773.1만 |
|---|
| 2025.11.24 | ₩153,183 | ₩153,698 | ₩151,467 | ₩152,843 | -0.22% | 647.6만 |
|---|
| 2025.11.21 | ₩149,850 | ₩154,553 | ₩149,409 | ₩152,642 | +1.86% | 686.6만 |
|---|
| 2025.11.20 | ₩152,976 | ₩153,818 | ₩148,033 | ₩149,009 | -2.59% | 720.7만 |
|---|
| 2025.11.19 | ₩154,299 | ₩154,846 | ₩152,395 | ₩152,883 | -0.92% | 451.6만 |
|---|
| 2025.11.18 | ₩155,755 | ₩158,360 | ₩154,152 | ₩154,192 | -1.00% | 554.7만 |
|---|
| 2025.11.17 | ₩161,299 | ₩162,087 | ₩155,903 | ₩157,104 | -2.60% | 518.7만 |
|---|
| 2025.11.14 | ₩161,539 | ₩163,984 | ₩159,781 | ₩163,009 | +0.91% | 412만 |
|---|
| 2025.11.13 | ₩162,321 | ₩164,853 | ₩161,646 | ₩161,900 | -0.26% | 371.6만 |
|---|
| 2025.11.12 | ₩163,864 | ₩164,118 | ₩161,252 | ₩162,568 | -0.79% | 371.4만 |
|---|
| 2025.11.11 | ₩160,684 | ₩164,931 | ₩160,310 | ₩163,690 | +1.87% | 442.5만 |
|---|
| 2025.11.10 | ₩162,902 | ₩164,091 | ₩160,016 | ₩160,578 | -1.43% | 748.2만 |
|---|
| 2025.11.07 | ₩167,651 | ₩168,005 | ₩156,499 | ₩161,486 | -3.68% | 1175.6만 |
|---|
| 2025.11.06 | ₩163,490 | ₩164,839 | ₩160,070 | ₩161,018 | -1.51% | 985.3만 |
|---|
| 2025.11.05 | ₩162,982 | ₩165,774 | ₩162,448 | ₩163,650 | +0.41% | 458만 |
|---|
| 2025.11.04 | ₩167,658 | ₩168,313 | ₩162,889 | ₩163,450 | -2.51% | 596.7만 |
|---|
| 2025.11.03 | ₩168,940 | ₩170,096 | ₩166,482 | ₩169,395 | +0.27% | 405.4만 |
|---|
| 2025.10.31 | ₩168,566 | ₩169,862 | ₩167,337 | ₩169,047 | +0.29% | 348.2만 |
|---|
| 2025.10.30 | ₩167,618 | ₩171,365 | ₩167,337 | ₩168,780 | +0.69% | 401.3만 |
|---|
| 2025.10.29 | ₩170,824 | ₩171,906 | ₩167,611 | ₩168,967 | -1.09% | 510.3만 |
|---|
| 2025.10.28 | ₩173,122 | ₩173,736 | ₩170,557 | ₩171,011 | -1.22% | 446.3만 |
|---|
| 2025.10.27 | ₩171,305 | ₩173,055 | ₩168,834 | ₩172,427 | +0.66% | 383.9만 |
|---|
| 2025.10.24 | ₩170,530 | ₩172,414 | ₩170,129 | ₩170,984 | +0.27% | 334.4만 |
|---|
| 2025.10.23 | ₩170,370 | ₩172,067 | ₩169,314 | ₩170,129 | -0.14% | 323.9만 |
|---|
| 2025.10.22 | ₩171,692 | ₩172,287 | ₩170,076 | ₩170,330 | -0.79% | 329.3만 |
|---|
| 2025.10.21 | ₩169,488 | ₩173,002 | ₩169,228 | ₩171,746 | +1.33% | 333.2만 |
|---|
| 2025.10.20 | ₩168,473 | ₩171,666 | ₩168,045 | ₩169,942 | +0.87% | 397.7만 |
|---|
| 2025.10.17 | ₩164,405 | ₩168,860 | ₩164,058 | ₩168,206 | +2.31% | 447.9만 |
|---|
| 2025.10.16 | ₩166,001 | ₩169,622 | ₩163,042 | ₩164,171 | -1.10% | 525.4만 |
|---|
| 2025.10.15 | ₩166,102 | ₩168,159 | ₩163,904 | ₩166,001 | -0.06% | 567.8만 |
|---|
| 2025.10.14 | ₩157,224 | ₩166,282 | ₩157,224 | ₩164,171 | +4.42% | 617.2만 |
|---|
| 2025.10.13 | ₩158,854 | ₩160,043 | ₩157,973 | ₩158,787 | -0.04% | 334.5만 |
|---|
| 2025.10.10 | ₩160,711 | ₩161,085 | ₩155,394 | ₩157,892 | -1.75% | 510.7만 |
|---|