시장 데이터를 불러오는 중
전체 종목
부킹홀딩스 과거 주가
Booking Holdings Inc. - Common Stock · BKNG · NASDAQ
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Booking Holdings Inc. - Common Stock · BKNG · NASDAQ
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩215,120 | ₩216,073 | ₩213,161 | ₩215,120 | 0.00% | 421.9만 |
| 2026.10.08 | ₩207,446 | ₩215,576 | ₩206,963 | ₩214,624 | +3.46% | 777.8만 |
| 2026.10.07 | ₩211,538 | ₩212,330 | ₩208,425 | ₩209,123 | -1.14% | 633만 |
| 2026.10.06 | ₩212,705 | ₩215,335 | ₩208,412 | ₩211,484 | -0.57% | 714.8만 |
| 2026.10.05 | ₩212,880 | ₩213,054 | ₩206,695 | ₩212,423 | -0.21% | 842.8만 |
| 2026.10.02 | ₩216,314 | ₩217,669 | ₩212,491 | ₩213,349 | -1.37% | 769.3만 |
| 2026.10.01 | ₩219,320 | ₩221,573 | ₩214,141 | ₩215,040 | -1.95% | 667.3만 |
| 2026.09.30 | ₩218,219 | ₩222,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,979 |
| ₩218,568 |
| +0.16% |
| 839.2만 |
| 2026.09.29 | ₩219,601 | ₩220,272 | ₩216,006 | ₩217,803 | -0.82% | 592.7만 |
|---|
| 2026.09.28 | ₩218,193 | ₩222,969 | ₩215,670 | ₩219,856 | +0.76% | 863.8만 |
|---|
| 2026.09.25 | ₩212,249 | ₩220,822 | ₩212,249 | ₩219,964 | +3.63% | 893.9만 |
|---|
| 2026.09.24 | ₩210,706 | ₩213,658 | ₩208,466 | ₩211,189 | +0.23% | 950.2만 |
|---|
| 2026.09.23 | ₩218,340 | ₩218,340 | ₩208,452 | ₩209,163 | -4.20% | 1388.2만 |
|---|
| 2026.09.22 | ₩230,898 | ₩232,495 | ₩215,456 | ₩220,326 | -4.58% | 1436.2만 |
|---|
| 2026.09.21 | ₩224,418 | ₩228,322 | ₩222,848 | ₩226,095 | +0.75% | 699.5만 |
|---|
| 2026.09.18 | ₩226,940 | ₩227,987 | ₩223,921 | ₩225,263 | -0.74% | 1846만 |
|---|
| 2026.09.17 | ₩232,843 | ₩232,843 | ₩225,894 | ₩228,778 | -1.75% | 745만 |
|---|
| 2026.09.16 | ₩229,878 | ₩233,031 | ₩228,134 | ₩229,959 | +0.04% | 598.2만 |
|---|
| 2026.09.15 | ₩233,152 | ₩234,789 | ₩227,946 | ₩229,851 | -1.42% | 898.8만 |
|---|
| 2026.09.14 | ₩236,291 | ₩244,180 | ₩234,212 | ₩235,258 | -0.44% | 833.4만 |
|---|
| 2026.09.11 | ₩236,949 | ₩237,177 | ₩230,133 | ₩233,340 | -1.52% | 578.3만 |
|---|
| 2026.09.10 | ₩230,817 | ₩237,351 | ₩229,556 | ₩233,890 | +1.33% | 642.4만 |
|---|
| 2026.09.09 | ₩236,627 | ₩238,210 | ₩228,241 | ₩232,682 | -1.67% | 1207.7만 |
|---|
| 2026.09.08 | ₩257,033 | ₩257,597 | ₩240,866 | ₩241,899 | -5.89% | 1089.2만 |
|---|
| 2026.09.04 | ₩260,267 | ₩262,360 | ₩257,852 | ₩259,328 | -0.36% | 632만 |
|---|
| 2026.09.03 | ₩269,122 | ₩272,704 | ₩261,192 | ₩261,796 | -2.72% | 737.6만 |
|---|
| 2026.09.02 | ₩263,862 | ₩269,162 | ₩262,601 | ₩267,793 | +1.49% | 484.6만 |
|---|
| 2026.09.01 | ₩266,183 | ₩270,249 | ₩261,823 | ₩262,547 | -1.37% | 530.1만 |
|---|
| 2026.08.31 | ₩273,670 | ₩273,670 | ₩266,787 | ₩267,109 | -2.40% | 505.5만 |
|---|
| 2026.08.28 | ₩273,133 | ₩278,473 | ₩272,435 | ₩275,883 | +1.01% | 359.2만 |
|---|
| 2026.08.27 | ₩278,473 | ₩278,741 | ₩270,691 | ₩271,765 | -2.41% | 541.8만 |
|---|
| 2026.08.26 | ₩287,717 | ₩289,246 | ₩279,144 | ₩280,257 | -2.59% | 400.9만 |
|---|
| 2026.08.25 | ₩287,247 | ₩291,567 | ₩284,255 | ₩286,818 | -0.15% | 553.1만 |
|---|
| 2026.08.24 | ₩282,873 | ₩288,522 | ₩282,806 | ₩286,254 | +1.20% | 491.1만 |
|---|
| 2026.08.21 | ₩281,800 | ₩283,933 | ₩276,769 | ₩281,237 | -0.20% | 450.3만 |
|---|
| 2026.08.20 | ₩284,430 | ₩285,771 | ₩281,089 | ₩281,572 | -1.00% | 385.3만 |
|---|
| 2026.08.19 | ₩279,332 | ₩290,360 | ₩278,312 | ₩285,771 | +2.31% | 514.5만 |
|---|
| 2026.08.18 | ₩276,044 | ₩283,947 | ₩274,783 | ₩279,399 | +1.22% | 453.6만 |
|---|
| 2026.08.17 | ₩282,860 | ₩286,429 | ₩273,723 | ₩274,716 | -2.88% | 595.5만 |
|---|
| 2026.08.14 | ₩285,181 | ₩288,361 | ₩284,041 | ₩284,510 | -0.24% | 410.6만 |
|---|
| 2026.08.13 | ₩285,771 | ₩287,623 | ₩279,774 | ₩286,228 | +0.16% | 368.4만 |
|---|
| 2026.08.12 | ₩281,170 | ₩285,597 | ₩279,063 | ₩284,779 | +1.28% | 399.8만 |
|---|
| 2026.08.11 | ₩281,747 | ₩287,596 | ₩280,096 | ₩285,597 | +1.37% | 349.7만 |
|---|
| 2026.08.10 | ₩287,019 | ₩289,058 | ₩280,687 | ₩285,610 | -0.49% | 470.5만 |
|---|
| 2026.08.07 | ₩278,057 | ₩289,380 | ₩277,936 | ₩287,677 | +3.46% | 720.8만 |
|---|
| 2026.08.06 | ₩278,325 | ₩284,188 | ₩276,138 | ₩278,245 | -0.03% | 686.7만 |
|---|
| 2026.08.05 | ₩278,714 | ₩283,719 | ₩271,188 | ₩277,748 | -0.35% | 1065.4만 |
|---|
| 2026.08.04 | ₩258,710 | ₩261,823 | ₩255,410 | ₩260,642 | +0.75% | 937만 |
|---|
| 2026.08.03 | ₩265,942 | ₩267,565 | ₩256,349 | ₩258,549 | -2.78% | 705.8만 |
|---|
| 2026.07.31 | ₩257,074 | ₩261,568 | ₩256,000 | ₩258,804 | +0.67% | 460만 |
|---|
| 2026.07.30 | ₩264,305 | ₩268,196 | ₩255,115 | ₩259,260 | -1.91% | 759.7만 |
|---|
| 2026.07.29 | ₩263,554 | ₩274,515 | ₩262,078 | ₩270,074 | +2.47% | 790.6만 |
|---|
| 2026.07.28 | ₩254,216 | ₩268,303 | ₩252,874 | ₩267,404 | +5.19% | 907.4만 |
|---|
| 2026.07.27 | ₩242,396 | ₩251,345 | ₩242,289 | ₩250,607 | +3.39% | 566.5만 |
|---|
| 2026.07.24 | ₩234,252 | ₩241,899 | ₩234,118 | ₩238,089 | +1.64% | 501.2만 |
|---|
| 2026.07.23 | ₩233,541 | ₩235,862 | ₩229,449 | ₩231,877 | -0.71% | 466.9만 |
|---|
| 2026.07.22 | ₩238,773 | ₩241,993 | ₩236,654 | ₩238,626 | -0.06% | 485.1만 |
|---|
| 2026.07.21 | ₩240,129 | ₩242,248 | ₩237,606 | ₩240,692 | +0.23% | 403.9만 |
|---|
| 2026.07.20 | ₩243,362 | ₩244,489 | ₩237,955 | ₩240,759 | -1.07% | 405.9만 |
|---|
| 2026.07.17 | ₩245,831 | ₩247,347 | ₩239,833 | ₩243,751 | -0.85% | 719.6만 |
|---|
| 2026.07.16 | ₩247,602 | ₩249,440 | ₩241,484 | ₩247,682 | +0.03% | 588만 |
|---|
| 2026.07.15 | ₩235,191 | ₩245,710 | ₩235,057 | ₩245,254 | +4.28% | 680.1만 |
|---|
| 2026.07.14 | ₩229,650 | ₩237,311 | ₩229,650 | ₩234,588 | +2.15% | 541만 |
|---|
| 2026.07.13 | ₩239,458 | ₩242,356 | ₩234,131 | ₩235,862 | -1.50% | 508만 |
|---|
| 2026.07.10 | ₩235,902 | ₩241,551 | ₩235,902 | ₩239,337 | +1.46% | 397.5만 |
|---|
| 2026.07.09 | ₩231,139 | ₩235,661 | ₩228,496 | ₩235,486 | +1.88% | 461.3만 |
|---|
| 2026.07.08 | ₩240,679 | ₩241,336 | ₩231,770 | ₩233,836 | -2.84% | 500.3만 |
|---|
| 2026.07.07 | ₩247,937 | ₩252,646 | ₩242,704 | ₩244,113 | -1.54% | 537만 |
|---|
| 2026.07.06 | ₩248,863 | ₩250,741 | ₩242,262 | ₩242,879 | -2.40% | 736.2만 |
|---|
| 2026.07.02 | ₩247,333 | ₩250,110 | ₩243,751 | ₩247,615 | +0.11% | 1418.8만 |
|---|
| 2026.07.01 | ₩241,336 | ₩248,809 | ₩238,170 | ₩245,039 | +1.53% | 710.1만 |
|---|
| 2026.06.30 | ₩241,913 | ₩243,348 | ₩237,070 | ₩239,136 | -1.15% | 658.2만 |
|---|
| 2026.06.29 | ₩248,205 | ₩250,218 | ₩243,899 | ₩244,730 | -1.40% | 845.1만 |
|---|
| 2026.06.26 | ₩238,022 | ₩245,911 | ₩237,365 | ₩243,456 | +2.28% | 1274.7만 |
|---|
| 2026.06.25 | ₩243,107 | ₩245,763 | ₩236,882 | ₩237,539 | -2.29% | 1084.5만 |
|---|
| 2026.06.24 | ₩229,650 | ₩248,058 | ₩229,436 | ₩243,174 | +5.89% | 1395.6만 |
|---|
| 2026.06.23 | ₩224,820 | ₩228,228 | ₩222,513 | ₩226,658 | +0.82% | 916.6만 |
|---|
| 2026.06.22 | ₩227,396 | ₩229,422 | ₩220,205 | ₩225,089 | -1.01% | 827.5만 |
|---|
| 2026.06.18 | ₩231,649 | ₩234,051 | ₩228,470 | ₩230,469 | -0.51% | 1836.3만 |
|---|
| 2026.06.17 | ₩234,494 | ₩236,909 | ₩229,020 | ₩230,267 | -1.80% | 589.5만 |
|---|
| 2026.06.16 | ₩235,755 | ₩237,083 | ₩233,581 | ₩235,755 | 0.00% | 744.4만 |
|---|
| 2026.06.15 | ₩226,766 | ₩237,204 | ₩226,766 | ₩234,306 | +3.33% | 947.2만 |
|---|
| 2026.06.12 | ₩222,996 | ₩225,988 | ₩216,931 | ₩221,292 | -0.76% | 649.2만 |
|---|
| 2026.06.11 | ₩215,549 | ₩221,372 | ₩212,142 | ₩219,481 | +1.82% | 809.5만 |
|---|
| 2026.06.10 | ₩220,165 | ₩220,165 | ₩213,631 | ₩215,523 | -2.11% | 679.2만 |
|---|
| 2026.06.09 | ₩218,166 | ₩226,591 | ₩216,784 | ₩220,017 | +0.85% | 815.3만 |
|---|
| 2026.06.08 | ₩222,110 | ₩223,693 | ₩217,616 | ₩217,750 | -1.96% | 662.1만 |
|---|
| 2026.06.05 | ₩224,780 | ₩230,656 | ₩221,225 | ₩222,499 | -1.01% | 781만 |
|---|
| 2026.06.04 | ₩226,068 | ₩229,717 | ₩223,197 | ₩224,713 | -0.60% | 666.6만 |
|---|
| 2026.06.03 | ₩222,325 | ₩225,961 | ₩220,634 | ₩221,077 | -0.56% | 698.1만 |
|---|
| 2026.06.02 | ₩224,780 | ₩225,706 | ₩217,911 | ₩224,337 | -0.20% | 701.2만 |
|---|
| 2026.06.01 | ₩226,323 | ₩229,758 | ₩221,225 | ₩227,074 | +0.33% | 663.9만 |
|---|
| 2026.05.29 | ₩228,470 | ₩228,751 | ₩224,351 | ₩224,632 | -1.68% | 848.9만 |
|---|
| 2026.05.28 | ₩224,203 | ₩228,000 | ₩223,532 | ₩227,839 | +1.62% | 732.2만 |
|---|
| 2026.05.27 | ₩221,386 | ₩228,765 | ₩221,372 | ₩225,894 | +2.04% | 993.2만 |
|---|
| 2026.05.26 | ₩218,488 | ₩223,036 | ₩217,495 | ₩219,091 | +0.28% | 637만 |
|---|
| 2026.05.22 | ₩213,564 | ₩218,421 | ₩213,322 | ₩216,086 | +1.18% | 738만 |
|---|
| 2026.05.21 | ₩208,291 | ₩215,227 | ₩205,957 | ₩214,235 | +2.85% | 747.1만 |
|---|
| 2026.05.20 | ₩205,876 | ₩212,289 | ₩201,435 | ₩210,572 | +2.28% | 811.1만 |
|---|
| 2026.05.19 | ₩205,769 | ₩215,885 | ₩205,769 | ₩207,339 | +0.76% | 839만 |
|---|
| 2026.05.18 | ₩208,814 | ₩210,411 | ₩205,433 | ₩208,050 | -0.37% | 697.6만 |
|---|
| 2026.05.15 | ₩207,875 | ₩210,169 | ₩205,340 | ₩206,789 | -0.52% | 677.7만 |
|---|
| 2026.05.14 | ₩207,862 | ₩212,236 | ₩206,574 | ₩207,258 | -0.29% | 567.9만 |
|---|
| 2026.05.13 | ₩212,249 | ₩213,242 | ₩207,647 | ₩207,996 | -2.00% | 683만 |
|---|
| 2026.05.12 | ₩212,558 | ₩216,261 | ₩211,793 | ₩215,415 | +1.34% | 689.3만 |
|---|
| 2026.05.11 | ₩220,165 | ₩221,788 | ₩209,391 | ₩211,712 | -3.84% | 1054.4만 |
|---|
| 2026.05.08 | ₩227,007 | ₩228,832 | ₩222,204 | ₩222,620 | -1.93% | 886.1만 |
|---|
| 2026.05.07 | ₩225,733 | ₩233,071 | ₩224,793 | ₩229,798 | +1.80% | 812.1만 |
|---|
| 2026.05.06 | ₩232,414 | ₩235,486 | ₩225,692 | ₩225,827 | -2.83% | 904.4만 |
|---|
| 2026.05.05 | ₩221,708 | ₩226,846 | ₩220,098 | ₩224,901 | +1.44% | 800.2만 |
|---|
| 2026.05.04 | ₩228,081 | ₩229,234 | ₩221,654 | ₩222,150 | -2.60% | 556.8만 |
|---|
| 2026.05.01 | ₩226,779 | ₩230,200 | ₩225,598 | ₩227,584 | +0.35% | 544.4만 |
|---|
| 2026.04.30 | ₩233,957 | ₩236,050 | ₩224,324 | ₩225,880 | -3.45% | 864.5만 |
|---|
| 2026.04.29 | ₩220,755 | ₩237,244 | ₩220,339 | ₩233,420 | +5.74% | 1230.4만 |
|---|
| 2026.04.28 | ₩238,800 | ₩240,075 | ₩232,105 | ₩232,615 | -2.59% | 1093.1만 |
|---|
| 2026.04.27 | ₩239,203 | ₩243,469 | ₩237,620 | ₩238,170 | -0.43% | 573.4만 |
|---|
| 2026.04.24 | ₩236,989 | ₩244,301 | ₩236,399 | ₩241,832 | +2.04% | 632.1만 |
|---|
| 2026.04.23 | ₩240,035 | ₩242,168 | ₩234,158 | ₩237,137 | -1.21% | 601만 |
|---|
| 2026.04.22 | ₩255,665 | ₩256,269 | ₩238,680 | ₩240,692 | -5.86% | 937.5만 |
|---|
| 2026.04.21 | ₩256,859 | ₩260,173 | ₩253,800 | ₩256,067 | -0.31% | 428.3만 |
|---|
| 2026.04.20 | ₩255,718 | ₩258,818 | ₩253,693 | ₩257,637 | +0.75% | 537.2만 |
|---|
| 2026.04.17 | ₩252,982 | ₩258,616 | ₩252,230 | ₩257,610 | +1.83% | 788.1만 |
|---|
| 2026.04.16 | ₩250,312 | ₩252,458 | ₩247,051 | ₩247,615 | -1.08% | 585.3만 |
|---|
| 2026.04.15 | ₩245,965 | ₩250,352 | ₩244,623 | ₩249,131 | +1.29% | 593.3만 |
|---|
| 2026.04.14 | ₩239,163 | ₩244,918 | ₩238,814 | ₩243,000 | +1.60% | 552.3만 |
|---|
| 2026.04.13 | ₩229,033 | ₩238,492 | ₩228,872 | ₩237,807 | +3.83% | 582.5만 |
|---|
| 2026.04.10 | ₩237,673 | ₩240,705 | ₩230,160 | ₩232,723 | -2.08% | 511.8만 |
|---|
| 2026.04.09 | ₩241,537 | ₩242,812 | ₩233,206 | ₩236,935 | -1.91% | 723.3만 |
|---|
| 2026.04.08 | ₩242,933 | ₩250,419 | ₩241,618 | ₩242,839 | -0.04% | 887.7만 |
|---|
| 2026.04.07 | ₩234,011 | ₩235,969 | ₩227,691 | ₩232,656 | -0.58% | 911.8만 |
|---|
| 2026.04.06 | ₩223,049 | ₩237,244 | ₩223,049 | ₩236,385 | +5.98% | 819.1만 |
|---|
| 2026.04.02 | ₩222,391 | ₩225,544 | ₩218,180 | ₩225,092 | +1.21% | 585.3만 |
|---|
| 2026.04.01 | ₩226,300 | ₩228,089 | ₩217,413 | ₩224,569 | -0.77% | 880.8만 |
|---|
| 2026.03.31 | ₩222,016 | ₩227,544 | ₩218,180 | ₩225,951 | +1.77% | 946.3만 |
|---|
| 2026.03.30 | ₩218,152 | ₩223,442 | ₩217,347 | ₩220,970 | +1.29% | 1022.5만 |
|---|
| 2026.03.27 | ₩225,344 | ₩225,648 | ₩216,290 | ₩217,999 | -3.26% | 897.5만 |
|---|
| 2026.03.26 | ₩226,907 | ₩229,422 | ₩224,550 | ₩226,136 | -0.34% | 812만 |
|---|
| 2026.03.25 | ₩230,680 | ₩234,783 | ₩224,439 | ₩227,423 | -1.41% | 623.8만 |
|---|
| 2026.03.24 | ₩234,247 | ₩235,717 | ₩228,885 | ₩230,262 | -1.70% | 857.8만 |
|---|
| 2026.03.23 | ₩236,546 | ₩238,414 | ₩234,414 | ₩235,958 | -0.25% | 834.5만 |
|---|
| 2026.03.20 | ₩230,409 | ₩232,330 | ₩228,528 | ₩232,054 | +0.71% | 1193.5만 |
|---|
| 2026.03.19 | ₩235,032 | ₩238,101 | ₩228,623 | ₩230,457 | -1.95% | 598.8만 |
|---|
| 2026.03.18 | ₩236,238 | ₩240,283 | ₩235,005 | ₩235,132 | -0.47% | 644.8만 |
|---|
| 2026.03.17 | ₩234,918 | ₩240,173 | ₩233,662 | ₩238,402 | +1.48% | 827.8만 |
|---|
| 2026.03.16 | ₩228,913 | ₩232,869 | ₩228,185 | ₩230,389 | +0.64% | 504.5만 |
|---|
| 2026.03.13 | ₩228,369 | ₩231,837 | ₩227,286 | ₩227,611 | -0.33% | 572.5만 |
|---|
| 2026.03.12 | ₩229,390 | ₩233,349 | ₩226,113 | ₩226,348 | -1.33% | 646.3만 |
|---|
| 2026.03.11 | ₩234,925 | ₩237,983 | ₩229,468 | ₩231,967 | -1.26% | 642만 |
|---|
| 2026.03.10 | ₩236,801 | ₩237,842 | ₩229,934 | ₩234,615 | -0.92% | 961.3만 |
|---|
| 2026.03.09 | ₩239,442 | ₩240,902 | ₩232,910 | ₩238,314 | -0.47% | 1296만 |
|---|
| 2026.03.06 | ₩242,463 | ₩246,046 | ₩239,043 | ₩244,203 | +0.72% | 955.5만 |
|---|
| 2026.03.05 | ₩242,093 | ₩248,693 | ₩240,005 | ₩247,576 | +2.27% | 2031.3만 |
|---|
| 2026.03.04 | ₩222,501 | ₩231,984 | ₩221,614 | ₩228,273 | +2.59% | 1047만 |
|---|
| 2026.03.03 | ₩220,838 | ₩225,079 | ₩218,602 | ₩222,922 | +0.94% | 1095.8만 |
|---|
| 2026.03.02 | ₩217,347 | ₩226,447 | ₩216,167 | ₩224,312 | +3.20% | 1357.5만 |
|---|
| 2026.02.27 | ₩225,059 | ₩227,691 | ₩223,251 | ₩227,509 | +1.09% | 2301만 |
|---|
| 2026.02.26 | ₩224,297 | ₩230,340 | ₩223,417 | ₩228,094 | +1.69% | 1887.3만 |
|---|
| 2026.02.25 | ₩218,796 | ₩224,297 | ₩217,231 | ₩223,412 | +2.11% | 1873.3만 |
|---|
| 2026.02.24 | ₩208,761 | ₩219,118 | ₩208,224 | ₩218,343 | +4.59% | 2012.8만 |
|---|
| 2026.02.23 | ₩217,448 | ₩217,884 | ₩202,077 | ₩207,732 | -4.47% | 1944.5만 |
|---|
| 2026.02.20 | ₩215,333 | ₩218,956 | ₩211,902 | ₩218,785 | +1.60% | 2013.8만 |
|---|
| 2026.02.19 | ₩219,433 | ₩222,260 | ₩207,742 | ₩215,064 | -1.99% | 2265.8만 |
|---|
| 2026.02.18 | ₩220,367 | ₩230,460 | ₩220,031 | ₩229,153 | +3.99% | 1690.3만 |
|---|
| 2026.02.17 | ₩221,704 | ₩223,686 | ₩215,766 | ₩222,185 | +0.22% | 1225.8만 |
|---|
| 2026.02.13 | ₩222,929 | ₩224,968 | ₩218,506 | ₩222,209 | -0.32% | 1556.3만 |
|---|
| 2026.02.12 | ₩229,554 | ₩235,326 | ₩222,169 | ₩223,202 | -2.77% | 1706.8만 |
|---|
| 2026.02.11 | ₩228,273 | ₩234,939 | ₩225,369 | ₩231,431 | +1.38% | 1672만 |
|---|
| 2026.02.10 | ₩226,445 | ₩235,057 | ₩224,103 | ₩229,752 | +1.46% | 1433.5만 |
|---|
| 2026.02.09 | ₩237,133 | ₩238,212 | ₩226,429 | ₩227,386 | -4.11% | 1694만 |
|---|
| 2026.02.06 | ₩238,479 | ₩242,782 | ₩234,476 | ₩239,198 | +0.30% | 1329.8만 |
|---|
| 2026.02.05 | ₩249,508 | ₩252,071 | ₩237,833 | ₩238,461 | -4.43% | 966.8만 |
|---|
| 2026.02.04 | ₩244,395 | ₩248,628 | ₩234,118 | ₩247,246 | +1.17% | 1534.8만 |
|---|
| 2026.02.03 | ₩271,526 | ₩274,502 | ₩247,679 | ₩249,259 | -8.20% | 1585만 |
|---|
| 2026.02.02 | ₩270,208 | ₩275,390 | ₩267,257 | ₩274,891 | +1.73% | 540.5만 |
|---|
| 2026.01.30 | ₩272,868 | ₩273,720 | ₩265,905 | ₩268,429 | -1.63% | 677.3만 |
|---|
| 2026.01.29 | ₩274,020 | ₩276,260 | ₩271,014 | ₩274,411 | +0.14% | 610.8만 |
|---|
| 2026.01.28 | ₩276,993 | ₩279,727 | ₩271,979 | ₩272,903 | -1.48% | 501.5만 |
|---|
| 2026.01.27 | ₩274,087 | ₩276,968 | ₩273,068 | ₩276,563 | +0.90% | 391만 |
|---|
| 2026.01.26 | ₩274,439 | ₩277,024 | ₩273,013 | ₩274,087 | -0.13% | 451.8만 |
|---|
| 2026.01.23 | ₩271,939 | ₩275,297 | ₩271,939 | ₩273,616 | +0.62% | 519.3만 |
|---|
| 2026.01.22 | ₩279,488 | ₩281,672 | ₩274,720 | ₩276,428 | -1.09% | 556.5만 |
|---|
| 2026.01.21 | ₩268,852 | ₩277,930 | ₩268,422 | ₩277,110 | +3.07% | 682만 |
|---|
| 2026.01.20 | ₩268,978 | ₩271,411 | ₩265,778 | ₩269,779 | +0.30% | 716만 |
|---|
| 2026.01.16 | ₩278,691 | ₩280,566 | ₩273,888 | ₩274,550 | -1.49% | 932.8만 |
|---|
| 2026.01.15 | ₩278,588 | ₩280,540 | ₩276,012 | ₩278,691 | +0.04% | 474.3만 |
|---|
| 2026.01.14 | ₩282,419 | ₩283,373 | ₩271,415 | ₩278,367 | -1.43% | 620.3만 |
|---|
| 2026.01.13 | ₩288,022 | ₩290,750 | ₩282,714 | ₩285,219 | -0.97% | 473만 |
|---|
| 2026.01.12 | ₩292,705 | ₩292,705 | ₩287,694 | ₩289,341 | -1.15% | 447.5만 |
|---|
| 2026.01.09 | ₩290,605 | ₩296,174 | ₩289,421 | ₩294,740 | +1.42% | 512.3만 |
|---|
| 2026.01.08 | ₩291,997 | ₩292,855 | ₩287,542 | ₩292,211 | +0.07% | 402만 |
|---|
| 2026.01.07 | ₩285,579 | ₩293,762 | ₩285,579 | ₩292,250 | +2.34% | 451.5만 |
|---|
| 2026.01.06 | ₩287,129 | ₩288,083 | ₩282,875 | ₩287,027 | -0.04% | 536.5만 |
|---|
| 2026.01.05 | ₩284,065 | ₩292,222 | ₩283,439 | ₩288,045 | +1.40% | 446.3만 |
|---|
| 2026.01.02 | ₩287,478 | ₩287,572 | ₩281,817 | ₩285,675 | -0.63% | 425만 |
|---|
| 2025.12.31 | ₩290,602 | ₩291,885 | ₩287,268 | ₩287,399 | -1.10% | 282.3만 |
|---|
| 2025.12.30 | ₩290,507 | ₩292,764 | ₩290,507 | ₩291,253 | +0.26% | 338.8만 |
|---|
| 2025.12.29 | ₩292,125 | ₩293,124 | ₩290,000 | ₩292,014 | -0.04% | 262.3만 |
|---|
| 2025.12.26 | ₩291,743 | ₩294,465 | ₩290,601 | ₩291,951 | +0.07% | 174만 |
|---|
| 2025.12.24 | ₩290,817 | ₩293,930 | ₩290,707 | ₩292,292 | +0.51% | 132만 |
|---|
| 2025.12.23 | ₩289,569 | ₩292,014 | ₩289,382 | ₩291,904 | +0.81% | 301.8만 |
|---|
| 2025.12.22 | ₩291,840 | ₩293,554 | ₩289,260 | ₩290,172 | -0.57% | 337.5만 |
|---|
| 2025.12.19 | ₩286,593 | ₩291,675 | ₩285,909 | ₩289,460 | +1.00% | 1157만 |
|---|
| 2025.12.18 | ₩286,514 | ₩291,233 | ₩286,187 | ₩286,870 | +0.12% | 487만 |
|---|
| 2025.12.17 | ₩291,152 | ₩292,558 | ₩286,264 | ₩286,629 | -1.55% | 446.3만 |
|---|
| 2025.12.16 | ₩291,138 | ₩296,244 | ₩290,810 | ₩291,778 | +0.22% | 571.8만 |
|---|
| 2025.12.15 | ₩287,537 | ₩294,358 | ₩286,924 | ₩292,893 | +1.86% | 915.8만 |
|---|
| 2025.12.12 | ₩284,908 | ₩287,544 | ₩283,737 | ₩284,518 | -0.14% | 504.5만 |
|---|
| 2025.12.11 | ₩283,164 | ₩287,639 | ₩281,211 | ₩283,339 | +0.06% | 616.8만 |
|---|
| 2025.12.10 | ₩277,641 | ₩287,950 | ₩271,802 | ₩283,206 | +2.00% | 1144.5만 |
|---|
| 2025.12.09 | ₩276,594 | ₩280,603 | ₩268,448 | ₩278,836 | +0.81% | 849.3만 |
|---|
| 2025.12.08 | ₩278,451 | ₩279,570 | ₩274,752 | ₩277,850 | -0.22% | 760만 |
|---|
| 2025.12.05 | ₩270,241 | ₩279,037 | ₩269,368 | ₩278,904 | +3.21% | 759.5만 |
|---|
| 2025.12.04 | ₩271,818 | ₩272,709 | ₩269,397 | ₩269,790 | -0.75% | 465.8만 |
|---|
| 2025.12.03 | ₩273,319 | ₩277,299 | ₩270,593 | ₩270,864 | -0.90% | 513만 |
|---|
| 2025.12.02 | ₩263,232 | ₩277,787 | ₩263,125 | ₩275,579 | +4.69% | 1083.8만 |
|---|
| 2025.12.01 | ₩263,607 | ₩265,440 | ₩262,168 | ₩262,524 | -0.41% | 616.5만 |
|---|
| 2025.11.28 | ₩263,214 | ₩265,780 | ₩262,166 | ₩263,752 | +0.20% | 333.3만 |
|---|
| 2025.11.26 | ₩262,944 | ₩265,647 | ₩262,392 | ₩263,599 | +0.25% | 709.3만 |
|---|
| 2025.11.25 | ₩262,025 | ₩265,769 | ₩261,193 | ₩263,298 | +0.49% | 838만 |
|---|
| 2025.11.24 | ₩259,389 | ₩262,963 | ₩258,201 | ₩261,642 | +0.87% | 1005.5만 |
|---|
| 2025.11.21 | ₩246,890 | ₩257,579 | ₩246,890 | ₩255,879 | +3.64% | 1191.5만 |
|---|
| 2025.11.20 | ₩250,781 | ₩252,633 | ₩245,314 | ₩245,957 | -1.92% | 904.3만 |
|---|
| 2025.11.19 | ₩255,995 | ₩256,979 | ₩250,220 | ₩251,735 | -1.66% | 865.5만 |
|---|
| 2025.11.18 | ₩257,500 | ₩260,947 | ₩255,188 | ₩256,685 | -0.32% | 814만 |
|---|
| 2025.11.17 | ₩269,940 | ₩273,108 | ₩256,148 | ₩257,812 | -4.49% | 1043.8만 |
|---|
| 2025.11.14 | ₩272,712 | ₩275,246 | ₩269,431 | ₩270,906 | -0.66% | 513.8만 |
|---|
| 2025.11.13 | ₩279,565 | ₩280,987 | ₩271,716 | ₩272,388 | -2.57% | 734.3만 |
|---|
| 2025.11.12 | ₩271,282 | ₩278,156 | ₩269,308 | ₩277,753 | +2.39% | 604.5만 |
|---|
| 2025.11.11 | ₩266,881 | ₩272,188 | ₩266,097 | ₩271,048 | +1.56% | 509만 |
|---|
| 2025.11.10 | ₩265,972 | ₩270,132 | ₩265,286 | ₩266,097 | +0.05% | 658만 |
|---|
| 2025.11.07 | ₩263,900 | ₩269,104 | ₩263,234 | ₩265,110 | +0.46% | 678.5만 |
|---|
| 2025.11.06 | ₩261,890 | ₩264,573 | ₩260,570 | ₩262,912 | +0.39% | 733만 |
|---|
| 2025.11.05 | ₩267,311 | ₩267,739 | ₩262,265 | ₩263,562 | -1.40% | 637.3만 |
|---|
| 2025.11.04 | ₩268,250 | ₩272,623 | ₩265,837 | ₩267,888 | -0.13% | 567만 |
|---|
| 2025.11.03 | ₩271,743 | ₩272,904 | ₩267,433 | ₩269,969 | -0.65% | 567.3만 |
|---|
| 2025.10.31 | ₩271,827 | ₩274,224 | ₩269,914 | ₩272,502 | +0.25% | 443만 |
|---|
| 2025.10.30 | ₩271,732 | ₩283,344 | ₩271,282 | ₩272,635 | +0.33% | 815만 |
|---|
| 2025.10.29 | ₩279,064 | ₩280,137 | ₩264,474 | ₩272,401 | -2.39% | 1154만 |
|---|
| 2025.10.28 | ₩281,241 | ₩283,088 | ₩274,801 | ₩274,801 | -2.29% | 1017.8만 |
|---|
| 2025.10.27 | ₩280,930 | ₩282,468 | ₩279,215 | ₩281,983 | +0.37% | 537.3만 |
|---|
| 2025.10.24 | ₩275,307 | ₩277,779 | ₩272,623 | ₩276,174 | +0.32% | 563.8만 |
|---|
| 2025.10.23 | ₩282,176 | ₩282,176 | ₩272,650 | ₩273,346 | -3.13% | 776.8만 |
|---|
| 2025.10.22 | ₩285,930 | ₩285,930 | ₩279,421 | ₩280,705 | -1.83% | 489.5만 |
|---|
| 2025.10.21 | ₩275,843 | ₩284,961 | ₩274,180 | ₩283,678 | +2.84% | 761.3만 |
|---|
| 2025.10.20 | ₩274,008 | ₩277,614 | ₩272,646 | ₩275,944 | +0.71% | 747.8만 |
|---|
| 2025.10.17 | ₩265,588 | ₩272,818 | ₩264,227 | ₩272,088 | +2.45% | 730.8만 |
|---|
| 2025.10.16 | ₩271,533 | ₩273,036 | ₩264,617 | ₩265,771 | -2.12% | 764.3만 |
|---|
| 2025.10.15 | ₩283,999 | ₩283,999 | ₩271,711 | ₩272,669 | -3.99% | 687.5만 |
|---|
| 2025.10.14 | ₩279,583 | ₩285,410 | ₩278,849 | ₩283,364 | +1.35% | 517.5만 |
|---|
| 2025.10.13 | ₩279,269 | ₩282,460 | ₩277,424 | ₩281,953 | +0.96% | 511.8만 |
|---|
| 2025.10.10 | ₩278,752 | ₩281,209 | ₩275,352 | ₩277,181 | -0.56% | 492.3만 |
|---|