시장 데이터를 불러오는 중
전체 종목
Hotel101 Global Holdings Corp. - Class A Ordinary Shares 과거 주가
Hotel101 Global Holdings Corp. - Class A Ordinary Shares · HBNB · NASDAQ
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hotel101 Global Holdings Corp. - Class A Ordinary Shares · HBNB · NASDAQ
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,110 | ₩6,151 | ₩5,923 | ₩5,923 | -3.07% | 2.3천 |
| 2026.10.08 | ₩6,311 | ₩6,311 | ₩5,896 | ₩5,909 | -6.37% | 3.2천 |
| 2026.10.07 | ₩6,097 | ₩6,271 | ₩6,042 | ₩6,042 | -0.90% | 4.1천 |
| 2026.10.06 | ₩5,976 | ₩6,486 | ₩5,896 | ₩6,191 | +3.59% | 1.1만 |
| 2026.10.05 | ₩6,403 | ₩6,403 | ₩6,097 | ₩6,097 | -4.77% | 800 |
| 2026.10.02 | ₩5,963 | ₩6,378 | ₩5,963 | ₩6,378 | +6.97% | 1.7천 |
| 2026.10.01 | ₩6,928 | ₩6,928 | ₩6,097 | ₩6,110 | -11.80% | 6.9천 |
| 2026.09.30 | ₩6,606 | ₩7,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,714 |
| +1.62% |
| 18.8만 |
| 2026.09.29 | ₩6,633 | ₩6,633 | ₩6,231 | ₩6,231 | -6.06% | 5.3천 |
|---|
| 2026.09.28 | ₩7,049 | ₩7,049 | ₩6,298 | ₩6,298 | -10.65% | 2.8천 |
|---|
| 2026.09.25 | ₩6,325 | ₩6,325 | ₩6,325 | ₩6,325 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩6,311 | ₩6,680 | ₩6,311 | ₩6,325 | +0.21% | 4.9천 |
|---|
| 2026.09.23 | ₩6,432 | ₩6,432 | ₩6,409 | ₩6,409 | -0.35% | 1.3만 |
|---|
| 2026.09.22 | ₩6,459 | ₩7,102 | ₩6,311 | ₩6,311 | -2.28% | 1.3만 |
|---|
| 2026.09.21 | ₩7,370 | ₩7,370 | ₩6,298 | ₩6,526 | -11.45% | 1.2만 |
|---|
| 2026.09.18 | ₩7,116 | ₩7,116 | ₩6,405 | ₩6,723 | -5.52% | 8.3천 |
|---|
| 2026.09.17 | ₩7,102 | ₩7,129 | ₩6,754 | ₩6,941 | -2.26% | 1.4만 |
|---|
| 2026.09.16 | ₩7,035 | ₩7,062 | ₩6,881 | ₩6,881 | -2.19% | 3천 |
|---|
| 2026.09.15 | ₩6,874 | ₩6,874 | ₩6,834 | ₩6,834 | -0.58% | 800 |
|---|
| 2026.09.14 | ₩6,687 | ₩6,700 | ₩6,687 | ₩6,700 | +0.20% | 1천 |
|---|
| 2026.09.11 | ₩6,754 | ₩6,754 | ₩6,680 | ₩6,680 | -1.09% | 600 |
|---|
| 2026.09.10 | ₩6,714 | ₩7,008 | ₩6,499 | ₩6,700 | -0.20% | 2.2천 |
|---|
| 2026.09.09 | ₩6,714 | ₩7,062 | ₩6,298 | ₩6,365 | -5.19% | 7.7천 |
|---|
| 2026.09.08 | ₩7,185 | ₩7,196 | ₩6,982 | ₩6,982 | -2.83% | 2.6천 |
|---|
| 2026.09.04 | ₩7,102 | ₩7,136 | ₩6,995 | ₩6,995 | -1.51% | 2.1천 |
|---|
| 2026.09.03 | ₩7,276 | ₩7,276 | ₩7,276 | ₩7,276 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩7,276 | ₩7,276 | ₩7,276 | ₩7,276 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩7,276 | ₩7,276 | ₩7,276 | ₩7,276 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩7,464 | ₩7,464 | ₩7,464 | ₩7,464 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩7,236 | ₩7,236 | ₩7,236 | ₩7,236 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩7,330 | ₩7,330 | ₩7,209 | ₩7,236 | -1.28% | 1.8천 |
|---|
| 2026.08.26 | ₩7,337 | ₩7,337 | ₩7,337 | ₩7,337 | 0.00% | 900 |
|---|
| 2026.08.25 | ₩7,062 | ₩7,062 | ₩7,062 | ₩7,062 | 0.00% | 1천 |
|---|
| 2026.08.24 | ₩7,317 | ₩7,317 | ₩7,317 | ₩7,317 | 0.00% | 2.1천 |
|---|
| 2026.08.21 | ₩7,417 | ₩7,417 | ₩7,417 | ₩7,417 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩6,807 | ₩7,477 | ₩6,807 | ₩7,477 | +9.84% | 700 |
|---|
| 2026.08.19 | ₩7,183 | ₩7,183 | ₩7,183 | ₩7,183 | 0.00% | 600 |
|---|
| 2026.08.18 | ₩7,303 | ₩7,303 | ₩7,303 | ₩7,303 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩7,417 | ₩7,732 | ₩6,982 | ₩7,303 | -1.54% | 5천 |
|---|
| 2026.08.14 | ₩7,236 | ₩7,236 | ₩7,236 | ₩7,236 | 0.00% | 700 |
|---|
| 2026.08.13 | ₩7,732 | ₩7,732 | ₩7,370 | ₩7,370 | -4.68% | 900 |
|---|
| 2026.08.12 | ₩7,183 | ₩7,183 | ₩7,183 | ₩7,183 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩7,183 | ₩7,183 | ₩7,183 | ₩7,183 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩7,183 | ₩7,183 | ₩7,183 | ₩7,183 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩7,082 | ₩7,384 | ₩7,039 | ₩7,384 | +4.26% | 6.1만 |
|---|
| 2026.08.06 | ₩7,357 | ₩7,357 | ₩7,357 | ₩7,357 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩7,357 | ₩7,357 | ₩7,357 | ₩7,357 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩7,357 | ₩7,357 | ₩7,357 | ₩7,357 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩6,982 | ₩7,357 | ₩6,982 | ₩7,357 | +5.37% | 800 |
|---|
| 2026.07.31 | ₩7,303 | ₩7,303 | ₩7,303 | ₩7,303 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩7,343 | ₩7,343 | ₩7,303 | ₩7,303 | -0.55% | 2천 |
|---|
| 2026.07.29 | ₩7,303 | ₩7,437 | ₩7,303 | ₩7,437 | +1.83% | 2.8천 |
|---|
| 2026.07.28 | ₩7,772 | ₩7,772 | ₩7,652 | ₩7,705 | -0.86% | 2.3천 |
|---|
| 2026.07.27 | ₩7,866 | ₩8,000 | ₩7,866 | ₩8,000 | +1.70% | 5.3천 |
|---|
| 2026.07.24 | ₩7,906 | ₩7,906 | ₩7,906 | ₩7,906 | 0.00% | 2.4천 |
|---|
| 2026.07.23 | ₩7,638 | ₩7,705 | ₩7,397 | ₩7,705 | +0.88% | 4.5천 |
|---|
| 2026.07.22 | ₩7,705 | ₩7,705 | ₩7,705 | ₩7,705 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩7,772 | ₩7,772 | ₩7,236 | ₩7,705 | -0.86% | 1만 |
|---|
| 2026.07.20 | ₩7,672 | ₩7,672 | ₩7,645 | ₩7,645 | -0.35% | 1.8천 |
|---|
| 2026.07.17 | ₩7,638 | ₩8,096 | ₩7,196 | ₩7,705 | +0.88% | 7.8천 |
|---|
| 2026.07.16 | ₩7,236 | ₩7,236 | ₩7,236 | ₩7,236 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩7,236 | ₩7,236 | ₩7,236 | ₩7,236 | 0.00% | 500 |
|---|
| 2026.07.14 | ₩7,102 | ₩7,102 | ₩7,102 | ₩7,102 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩7,129 | ₩7,129 | ₩7,102 | ₩7,102 | -0.38% | 3천 |
|---|
| 2026.07.10 | ₩7,585 | ₩7,585 | ₩7,102 | ₩7,129 | -6.01% | 2.3천 |
|---|
| 2026.07.09 | ₩7,906 | ₩7,906 | ₩7,906 | ₩7,906 | 0.00% | 6.5천 |
|---|
| 2026.07.08 | ₩7,839 | ₩7,906 | ₩7,437 | ₩7,437 | -5.13% | 1만 |
|---|
| 2026.07.07 | ₩7,250 | ₩8,174 | ₩7,250 | ₩7,866 | +8.50% | 2.7만 |
|---|
| 2026.07.06 | ₩7,089 | ₩7,646 | ₩7,089 | ₩7,343 | +3.59% | 5천 |
|---|
| 2026.07.02 | ₩6,915 | ₩7,536 | ₩6,915 | ₩7,203 | +4.17% | 5.2천 |
|---|
| 2026.07.01 | ₩6,908 | ₩7,116 | ₩6,908 | ₩7,116 | +3.01% | 1.5천 |
|---|
| 2026.06.30 | ₩6,767 | ₩7,102 | ₩6,767 | ₩6,975 | +3.07% | 8.8천 |
|---|
| 2026.06.29 | ₩6,700 | ₩6,767 | ₩6,700 | ₩6,754 | +0.80% | 6.3천 |
|---|
| 2026.06.26 | ₩6,834 | ₩6,961 | ₩6,727 | ₩6,727 | -1.57% | 1.2만 |
|---|
| 2026.06.25 | ₩6,740 | ₩6,834 | ₩6,727 | ₩6,834 | +1.39% | 7.4천 |
|---|
| 2026.06.24 | ₩6,995 | ₩6,995 | ₩6,834 | ₩6,968 | -0.38% | 4.1천 |
|---|
| 2026.06.23 | ₩7,149 | ₩7,282 | ₩6,834 | ₩7,035 | -1.59% | 5.6천 |
|---|
| 2026.06.22 | ₩7,142 | ₩7,330 | ₩6,968 | ₩6,968 | -2.44% | 2.9천 |
|---|
| 2026.06.18 | ₩7,196 | ₩7,303 | ₩7,026 | ₩7,209 | +0.19% | 4.5천 |
|---|
| 2026.06.17 | ₩7,183 | ₩7,183 | ₩7,183 | ₩7,183 | 0.00% | 2.4천 |
|---|
| 2026.06.16 | ₩6,767 | ₩7,203 | ₩6,700 | ₩7,203 | +6.44% | 8.3천 |
|---|
| 2026.06.15 | ₩6,888 | ₩7,357 | ₩6,848 | ₩7,075 | +2.72% | 1.1만 |
|---|
| 2026.06.12 | ₩7,250 | ₩7,250 | ₩6,888 | ₩7,015 | -3.23% | 3.4천 |
|---|
| 2026.06.11 | ₩7,062 | ₩7,062 | ₩7,035 | ₩7,035 | -0.38% | 2.5천 |
|---|
| 2026.06.10 | ₩7,236 | ₩7,418 | ₩7,055 | ₩7,055 | -2.50% | 5.9천 |
|---|
| 2026.06.09 | ₩7,077 | ₩7,759 | ₩6,901 | ₩6,901 | -2.48% | 4.4천 |
|---|
| 2026.06.08 | ₩7,276 | ₩7,276 | ₩7,276 | ₩7,276 | 0.00% | 600 |
|---|
| 2026.06.05 | ₩7,464 | ₩7,585 | ₩7,464 | ₩7,585 | +1.62% | 1.4천 |
|---|
| 2026.06.04 | ₩7,625 | ₩8,040 | ₩7,625 | ₩8,040 | +5.45% | 1.4천 |
|---|
| 2026.06.03 | ₩8,040 | ₩8,040 | ₩6,968 | ₩7,625 | -5.17% | 2.6만 |
|---|
| 2026.06.02 | ₩7,611 | ₩8,040 | ₩6,723 | ₩6,941 | -8.80% | 2.6천 |
|---|
| 2026.06.01 | ₩7,638 | ₩7,973 | ₩6,754 | ₩7,437 | -2.63% | 8.5천 |
|---|
| 2026.05.29 | ₩7,772 | ₩7,960 | ₩7,772 | ₩7,960 | +2.41% | 3.2천 |
|---|
| 2026.05.28 | ₩7,477 | ₩7,924 | ₩7,477 | ₩7,924 | +5.97% | 7.2천 |
|---|
| 2026.05.27 | ₩7,839 | ₩7,839 | ₩7,839 | ₩7,839 | 0.00% | 2.3천 |
|---|
| 2026.05.26 | ₩7,665 | ₩8,174 | ₩7,223 | ₩8,068 | +5.26% | 2.9만 |
|---|
| 2026.05.22 | ₩7,772 | ₩8,260 | ₩7,665 | ₩8,134 | +4.66% | 6.5천 |
|---|
| 2026.05.21 | ₩7,669 | ₩8,000 | ₩7,669 | ₩8,000 | +4.32% | 1천 |
|---|
| 2026.05.20 | ₩7,745 | ₩8,066 | ₩7,705 | ₩8,066 | +4.13% | 1.4천 |
|---|
| 2026.05.19 | ₩7,906 | ₩7,906 | ₩7,875 | ₩7,906 | 0.00% | 7천 |
|---|
| 2026.05.18 | ₩8,335 | ₩8,335 | ₩7,973 | ₩7,973 | -4.34% | 1천 |
|---|
| 2026.05.15 | ₩8,040 | ₩8,335 | ₩8,040 | ₩8,107 | +0.83% | 1.7천 |
|---|
| 2026.05.14 | ₩8,288 | ₩8,551 | ₩7,906 | ₩8,228 | -0.73% | 3.2천 |
|---|
| 2026.05.13 | ₩8,094 | ₩8,161 | ₩8,027 | ₩8,121 | +0.33% | 3.6천 |
|---|
| 2026.05.12 | ₩8,201 | ₩8,291 | ₩8,054 | ₩8,054 | -1.80% | 1.3천 |
|---|
| 2026.05.11 | ₩7,585 | ₩8,710 | ₩7,585 | ₩8,174 | +7.77% | 5.8만 |
|---|
| 2026.05.08 | ₩8,075 | ₩8,255 | ₩7,893 | ₩7,893 | -2.26% | 6.3천 |
|---|
| 2026.05.07 | ₩7,879 | ₩8,531 | ₩7,879 | ₩8,013 | +1.70% | 2.5천 |
|---|
| 2026.05.06 | ₩8,313 | ₩8,335 | ₩7,879 | ₩8,295 | -0.23% | 6.7천 |
|---|
| 2026.05.05 | ₩8,268 | ₩8,335 | ₩8,094 | ₩8,335 | +0.81% | 1.4천 |
|---|
| 2026.05.04 | ₩8,054 | ₩8,268 | ₩8,054 | ₩8,268 | +2.66% | 1.3천 |
|---|
| 2026.05.01 | ₩8,362 | ₩8,362 | ₩8,040 | ₩8,054 | -3.69% | 4.7천 |
|---|
| 2026.04.30 | ₩7,732 | ₩8,433 | ₩7,732 | ₩8,389 | +8.49% | 6.9천 |
|---|
| 2026.04.29 | ₩8,710 | ₩8,778 | ₩8,710 | ₩8,710 | 0.00% | 5천 |
|---|
| 2026.04.28 | ₩8,040 | ₩8,965 | ₩8,040 | ₩8,899 | +10.68% | 4.9천 |
|---|
| 2026.04.27 | ₩8,532 | ₩8,730 | ₩8,532 | ₩8,730 | +2.32% | 700 |
|---|
| 2026.04.24 | ₩9,032 | ₩9,032 | ₩9,032 | ₩9,032 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩8,469 | ₩8,750 | ₩8,469 | ₩8,750 | +3.32% | 1천 |
|---|
| 2026.04.22 | ₩8,603 | ₩8,711 | ₩8,161 | ₩8,610 | +0.08% | 1.3천 |
|---|
| 2026.04.21 | ₩9,045 | ₩9,166 | ₩8,710 | ₩8,710 | -3.70% | 2.6천 |
|---|
| 2026.04.20 | ₩9,273 | ₩9,438 | ₩8,496 | ₩9,041 | -2.50% | 8.7천 |
|---|
| 2026.04.17 | ₩8,107 | ₩8,911 | ₩8,107 | ₩8,610 | +6.20% | 5.1천 |
|---|
| 2026.04.16 | ₩7,437 | ₩8,281 | ₩7,370 | ₩8,281 | +11.35% | 1.5만 |
|---|
| 2026.04.15 | ₩7,384 | ₩8,040 | ₩7,384 | ₩8,040 | +8.89% | 4.4천 |
|---|
| 2026.04.14 | ₩8,456 | ₩8,456 | ₩7,236 | ₩7,250 | -14.26% | 2.7만 |
|---|
| 2026.04.13 | ₩8,549 | ₩8,549 | ₩8,188 | ₩8,456 | -1.10% | 2.7천 |
|---|
| 2026.04.10 | ₩8,415 | ₩9,391 | ₩8,415 | ₩8,730 | +3.74% | 8.7천 |
|---|
| 2026.04.09 | ₩9,863 | ₩9,863 | ₩8,402 | ₩8,402 | -14.81% | 4.5천 |
|---|
| 2026.04.08 | ₩10,137 | ₩10,137 | ₩9,849 | ₩9,876 | -2.58% | 3.5천 |
|---|
| 2026.04.07 | ₩10,050 | ₩10,251 | ₩9,849 | ₩10,184 | +1.33% | 2.1천 |
|---|
| 2026.04.06 | ₩10,144 | ₩10,278 | ₩10,064 | ₩10,090 | -0.53% | 2.3천 |
|---|
| 2026.04.02 | ₩10,318 | ₩10,419 | ₩10,318 | ₩10,419 | +0.97% | 700 |
|---|
| 2026.04.01 | ₩10,443 | ₩10,445 | ₩10,443 | ₩10,445 | +0.03% | 1천 |
|---|
| 2026.03.31 | ₩10,399 | ₩10,399 | ₩10,399 | ₩10,399 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩10,399 | ₩10,399 | ₩10,399 | ₩10,399 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩10,561 | ₩10,612 | ₩10,399 | ₩10,399 | -1.54% | 1.9천 |
|---|
| 2026.03.26 | ₩10,385 | ₩10,412 | ₩10,385 | ₩10,412 | +0.26% | 1.5천 |
|---|
| 2026.03.25 | ₩10,238 | ₩10,573 | ₩10,238 | ₩10,332 | +0.92% | 2.6천 |
|---|
| 2026.03.24 | ₩10,452 | ₩10,783 | ₩10,412 | ₩10,412 | -0.38% | 3.7천 |
|---|
| 2026.03.23 | ₩10,720 | ₩10,774 | ₩10,579 | ₩10,600 | -1.13% | 5천 |
|---|
| 2026.03.20 | ₩10,613 | ₩10,707 | ₩10,613 | ₩10,707 | +0.88% | 1.3천 |
|---|
| 2026.03.19 | ₩10,472 | ₩10,720 | ₩10,452 | ₩10,613 | +1.34% | 7천 |
|---|
| 2026.03.18 | ₩10,847 | ₩10,847 | ₩10,707 | ₩10,801 | -0.43% | 3천 |
|---|
| 2026.03.17 | ₩10,500 | ₩10,711 | ₩10,500 | ₩10,711 | +2.00% | 2.4천 |
|---|
| 2026.03.16 | ₩10,436 | ₩10,814 | ₩10,436 | ₩10,720 | +2.72% | 2.4천 |
|---|
| 2026.03.13 | ₩10,787 | ₩10,787 | ₩10,720 | ₩10,720 | -0.62% | 5.6천 |
|---|
| 2026.03.12 | ₩10,961 | ₩11,069 | ₩10,747 | ₩11,002 | +0.37% | 5.9천 |
|---|
| 2026.03.11 | ₩10,854 | ₩10,961 | ₩10,854 | ₩10,961 | +0.99% | 3.4천 |
|---|
| 2026.03.10 | ₩10,861 | ₩10,861 | ₩10,861 | ₩10,861 | 0.00% | 600 |
|---|
| 2026.03.09 | ₩10,845 | ₩11,055 | ₩10,586 | ₩10,841 | -0.04% | 2.4천 |
|---|
| 2026.03.06 | ₩10,573 | ₩10,680 | ₩10,533 | ₩10,582 | +0.09% | 1.2천 |
|---|
| 2026.03.05 | ₩10,854 | ₩10,854 | ₩10,546 | ₩10,546 | -2.84% | 2.5천 |
|---|
| 2026.03.04 | ₩10,586 | ₩10,961 | ₩10,519 | ₩10,640 | +0.51% | 1.3만 |
|---|
| 2026.03.03 | ₩10,573 | ₩10,779 | ₩10,559 | ₩10,708 | +1.28% | 3.8천 |
|---|
| 2026.03.02 | ₩10,961 | ₩10,961 | ₩10,921 | ₩10,921 | -0.37% | 1.4천 |
|---|
| 2026.02.27 | ₩10,874 | ₩10,874 | ₩10,874 | ₩10,874 | 0.00% | 900 |
|---|
| 2026.02.26 | ₩10,466 | ₩11,055 | ₩10,466 | ₩10,734 | +2.56% | 8.3천 |
|---|
| 2026.02.25 | ₩11,256 | ₩11,256 | ₩10,787 | ₩11,042 | -1.90% | 2.6천 |
|---|
| 2026.02.24 | ₩11,256 | ₩11,323 | ₩10,787 | ₩10,787 | -4.17% | 1.5천 |
|---|
| 2026.02.23 | ₩11,511 | ₩11,511 | ₩10,519 | ₩11,216 | -2.56% | 6.3천 |
|---|
| 2026.02.20 | ₩10,010 | ₩11,926 | ₩10,010 | ₩11,239 | +12.28% | 1.3만 |
|---|
| 2026.02.19 | ₩10,274 | ₩10,988 | ₩10,104 | ₩10,921 | +6.30% | 1.7만 |
|---|
| 2026.02.18 | ₩10,200 | ₩10,720 | ₩10,116 | ₩10,157 | -0.42% | 1.3만 |
|---|
| 2026.02.17 | ₩9,809 | ₩10,184 | ₩9,809 | ₩9,916 | +1.09% | 4.6천 |
|---|
| 2026.02.13 | ₩9,970 | ₩11,095 | ₩9,876 | ₩9,876 | -0.94% | 1.9만 |
|---|
| 2026.02.12 | ₩10,064 | ₩10,318 | ₩9,380 | ₩10,131 | +0.67% | 2.2만 |
|---|
| 2026.02.11 | ₩10,251 | ₩10,559 | ₩10,077 | ₩10,077 | -1.70% | 2천 |
|---|
| 2026.02.10 | ₩9,930 | ₩10,519 | ₩9,930 | ₩9,970 | +0.40% | 6.7천 |
|---|
| 2026.02.09 | ₩10,385 | ₩10,472 | ₩10,064 | ₩10,064 | -3.10% | 4.9천 |
|---|
| 2026.02.06 | ₩10,372 | ₩10,613 | ₩10,050 | ₩10,224 | -1.42% | 8.3천 |
|---|
| 2026.02.05 | ₩10,117 | ₩10,559 | ₩9,930 | ₩10,050 | -0.66% | 2.9만 |
|---|
| 2026.02.04 | ₩10,854 | ₩11,020 | ₩10,104 | ₩10,198 | -6.05% | 2.5만 |
|---|
| 2026.02.03 | ₩10,961 | ₩11,379 | ₩10,961 | ₩11,002 | +0.37% | 1.2만 |
|---|
| 2026.02.02 | ₩11,136 | ₩11,136 | ₩8,255 | ₩10,988 | -1.32% | 12.8만 |
|---|
| 2026.01.30 | ₩11,136 | ₩11,310 | ₩10,988 | ₩11,136 | 0.00% | 8.4천 |
|---|
| 2026.01.29 | ₩11,024 | ₩11,310 | ₩10,762 | ₩11,256 | +2.10% | 2만 |
|---|
| 2026.01.28 | ₩11,122 | ₩11,296 | ₩11,002 | ₩11,002 | -1.08% | 5천 |
|---|
| 2026.01.27 | ₩10,600 | ₩11,497 | ₩10,600 | ₩11,109 | +4.80% | 2.1만 |
|---|
| 2026.01.26 | ₩11,176 | ₩11,220 | ₩10,385 | ₩10,479 | -6.24% | 3.2만 |
|---|
| 2026.01.23 | ₩11,417 | ₩11,771 | ₩11,256 | ₩11,256 | -1.41% | 6천 |
|---|
| 2026.01.22 | ₩13,199 | ₩13,199 | ₩11,390 | ₩11,404 | -13.60% | 4만 |
|---|
| 2026.01.21 | ₩12,864 | ₩13,400 | ₩12,864 | ₩12,998 | +1.04% | 3.3만 |
|---|
| 2026.01.20 | ₩13,306 | ₩13,400 | ₩12,918 | ₩13,213 | -0.70% | 9.7천 |
|---|
| 2026.01.16 | ₩13,387 | ₩13,976 | ₩12,931 | ₩13,400 | +0.10% | 1.7만 |
|---|
| 2026.01.15 | ₩12,730 | ₩13,400 | ₩12,690 | ₩13,360 | +4.95% | 5.9만 |
|---|
| 2026.01.14 | ₩13,065 | ₩13,065 | ₩12,127 | ₩12,682 | -2.93% | 2.6만 |
|---|
| 2026.01.13 | ₩12,395 | ₩13,239 | ₩12,261 | ₩13,012 | +4.97% | 1.7만 |
|---|
| 2026.01.12 | ₩12,047 | ₩12,194 | ₩11,859 | ₩12,194 | +1.22% | 1.2만 |
|---|
| 2026.01.09 | ₩10,868 | ₩11,926 | ₩10,601 | ₩11,792 | +8.51% | 3.3만 |
|---|
| 2026.01.08 | ₩10,050 | ₩10,720 | ₩9,946 | ₩10,720 | +6.67% | 3만 |
|---|
| 2026.01.07 | ₩10,224 | ₩10,231 | ₩10,224 | ₩10,231 | +0.07% | 1.2천 |
|---|
| 2026.01.06 | ₩10,104 | ₩10,425 | ₩10,035 | ₩10,305 | +1.99% | 1.3만 |
|---|
| 2026.01.05 | ₩9,966 | ₩10,439 | ₩9,829 | ₩10,358 | +3.94% | 2.6만 |
|---|
| 2026.01.02 | ₩10,050 | ₩10,050 | ₩9,481 | ₩9,782 | -2.67% | 2.7만 |
|---|
| 2025.12.31 | ₩10,131 | ₩10,131 | ₩9,782 | ₩10,010 | -1.19% | 2.6천 |
|---|
| 2025.12.30 | ₩10,251 | ₩10,251 | ₩9,407 | ₩9,990 | -2.55% | 7.6만 |
|---|
| 2025.12.29 | ₩9,682 | ₩10,131 | ₩9,682 | ₩10,131 | +4.64% | 3.5천 |
|---|
| 2025.12.26 | ₩9,876 | ₩9,876 | ₩9,420 | ₩9,698 | -1.80% | 4.5천 |
|---|
| 2025.12.24 | ₩9,715 | ₩9,983 | ₩9,584 | ₩9,983 | +2.76% | 2.4천 |
|---|
| 2025.12.23 | ₩9,876 | ₩9,876 | ₩9,541 | ₩9,715 | -1.63% | 3.7천 |
|---|
| 2025.12.22 | ₩9,950 | ₩9,950 | ₩9,489 | ₩9,863 | -0.88% | 4.7천 |
|---|
| 2025.12.19 | ₩9,474 | ₩10,190 | ₩9,300 | ₩10,064 | +6.22% | 2만 |
|---|
| 2025.12.18 | ₩9,323 | ₩9,595 | ₩9,260 | ₩9,286 | -0.39% | 2.9천 |
|---|
| 2025.12.17 | ₩9,045 | ₩9,501 | ₩9,045 | ₩9,260 | +2.37% | 2만 |
|---|
| 2025.12.16 | ₩9,353 | ₩9,501 | ₩9,246 | ₩9,380 | +0.29% | 6천 |
|---|
| 2025.12.15 | ₩9,206 | ₩9,605 | ₩9,206 | ₩9,260 | +0.58% | 3만 |
|---|
| 2025.12.12 | ₩9,380 | ₩9,796 | ₩9,380 | ₩9,394 | +0.14% | 2.9만 |
|---|
| 2025.12.11 | ₩9,394 | ₩10,164 | ₩9,179 | ₩9,380 | -0.14% | 3.7만 |
|---|
| 2025.12.10 | ₩10,265 | ₩10,265 | ₩9,380 | ₩9,474 | -7.70% | 3.3만 |
|---|
| 2025.12.09 | ₩9,514 | ₩9,624 | ₩9,087 | ₩9,246 | -2.82% | 2.9만 |
|---|
| 2025.12.08 | ₩9,863 | ₩10,043 | ₩9,286 | ₩9,353 | -5.16% | 1.8만 |
|---|
| 2025.12.05 | ₩8,563 | ₩9,983 | ₩8,563 | ₩9,474 | +10.64% | 3.8만 |
|---|
| 2025.12.04 | ₩9,367 | ₩9,380 | ₩8,509 | ₩8,563 | -8.58% | 1.8만 |
|---|
| 2025.12.03 | ₩8,442 | ₩9,316 | ₩8,442 | ₩9,059 | +7.30% | 4.2만 |
|---|
| 2025.12.02 | ₩10,050 | ₩10,285 | ₩8,509 | ₩8,509 | -15.33% | 3.5만 |
|---|
| 2025.12.01 | ₩10,988 | ₩11,136 | ₩9,514 | ₩9,916 | -9.76% | 5.5만 |
|---|
| 2025.11.28 | ₩10,667 | ₩10,720 | ₩10,546 | ₩10,571 | -0.89% | 9천 |
|---|
| 2025.11.26 | ₩10,760 | ₩10,988 | ₩10,720 | ₩10,854 | +0.87% | 1.6만 |
|---|
| 2025.11.25 | ₩10,385 | ₩10,961 | ₩9,888 | ₩10,961 | +5.55% | 3만 |
|---|
| 2025.11.24 | ₩9,367 | ₩10,586 | ₩9,152 | ₩10,492 | +12.02% | 5.1만 |
|---|
| 2025.11.21 | ₩9,266 | ₩9,534 | ₩9,152 | ₩9,407 | +1.52% | 1.3만 |
|---|
| 2025.11.20 | ₩8,616 | ₩9,313 | ₩8,590 | ₩9,313 | +8.09% | 1.3만 |
|---|
| 2025.11.19 | ₩8,978 | ₩9,099 | ₩8,630 | ₩8,817 | -1.79% | 1.2만 |
|---|
| 2025.11.18 | ₩8,134 | ₩9,380 | ₩8,040 | ₩8,965 | +10.21% | 4.5만 |
|---|
| 2025.11.17 | ₩7,893 | ₩8,141 | ₩7,410 | ₩8,141 | +3.14% | 1.8만 |
|---|
| 2025.11.14 | ₩8,523 | ₩9,126 | ₩7,236 | ₩7,799 | -8.49% | 10.9만 |
|---|
| 2025.11.13 | ₩10,734 | ₩11,002 | ₩8,322 | ₩8,616 | -19.73% | 17.2만 |
|---|
| 2025.11.12 | ₩9,568 | ₩10,720 | ₩9,115 | ₩10,707 | +11.90% | 8.9만 |
|---|
| 2025.11.11 | ₩7,625 | ₩9,085 | ₩7,625 | ₩9,065 | +18.89% | 7.1만 |
|---|
| 2025.11.10 | ₩7,022 | ₩7,464 | ₩7,012 | ₩7,464 | +6.30% | 8.5만 |
|---|
| 2025.11.07 | ₩7,129 | ₩7,196 | ₩6,783 | ₩7,035 | -1.32% | 5만 |
|---|
| 2025.11.06 | ₩7,102 | ₩7,142 | ₩6,874 | ₩7,134 | +0.45% | 2.7만 |
|---|
| 2025.11.05 | ₩6,834 | ₩6,941 | ₩6,781 | ₩6,920 | +1.25% | 1.7만 |
|---|
| 2025.11.04 | ₩6,714 | ₩6,941 | ₩6,633 | ₩6,834 | +1.80% | 2.4만 |
|---|
| 2025.11.03 | ₩6,472 | ₩6,941 | ₩6,472 | ₩6,825 | +5.45% | 1.5만 |
|---|
| 2025.10.31 | ₩6,566 | ₩6,740 | ₩6,352 | ₩6,673 | +1.63% | 4.7만 |
|---|
| 2025.10.30 | ₩6,566 | ₩6,767 | ₩6,021 | ₩6,687 | +1.84% | 7.5만 |
|---|
| 2025.10.29 | ₩6,231 | ₩6,738 | ₩6,100 | ₩6,499 | +4.30% | 8.7만 |
|---|
| 2025.10.28 | ₩7,464 | ₩7,538 | ₩5,708 | ₩6,191 | -17.06% | 6.7만 |
|---|
| 2025.10.27 | ₩6,432 | ₩7,906 | ₩6,365 | ₩7,303 | +13.54% | 10.5만 |
|---|
| 2025.10.24 | ₩5,119 | ₩6,164 | ₩5,119 | ₩6,097 | +19.11% | 8.2만 |
|---|
| 2025.10.23 | ₩4,971 | ₩5,213 | ₩4,904 | ₩5,213 | +4.85% | 3.2만 |
|---|
| 2025.10.22 | ₩5,199 | ₩5,266 | ₩4,958 | ₩5,085 | -2.19% | 2.5만 |
|---|
| 2025.10.21 | ₩4,837 | ₩5,159 | ₩4,837 | ₩5,152 | +6.51% | 14.1만 |
|---|
| 2025.10.20 | ₩4,878 | ₩5,012 | ₩4,703 | ₩4,784 | -1.92% | 6.1만 |
|---|
| 2025.10.17 | ₩4,878 | ₩4,878 | ₩4,757 | ₩4,770 | -2.20% | 1.3만 |
|---|
| 2025.10.16 | ₩4,904 | ₩4,958 | ₩4,770 | ₩4,784 | -2.46% | 4.5만 |
|---|
| 2025.10.15 | ₩4,650 | ₩5,167 | ₩4,616 | ₩4,744 | +2.02% | 9.7만 |
|---|
| 2025.10.14 | ₩4,583 | ₩4,663 | ₩4,476 | ₩4,663 | +1.75% | 1.5만 |
|---|
| 2025.10.13 | ₩4,556 | ₩4,650 | ₩4,397 | ₩4,536 | -0.44% | 4.2만 |
|---|
| 2025.10.10 | ₩4,288 | ₩4,596 | ₩4,275 | ₩4,596 | +7.19% | 3.9만 |
|---|