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 | ₩6,092 | ₩6,132 | ₩5,905 | ₩5,905 | -3.07% | 2.3천 |
| 2026.10.08 | ₩6,292 | ₩6,292 | ₩5,878 | ₩5,891 | -6.37% | 3.2천 |
| 2026.10.07 | ₩6,078 | ₩6,252 | ₩6,023 | ₩6,023 | -0.90% | 4.1천 |
| 2026.10.06 | ₩5,958 | ₩6,466 | ₩5,878 | ₩6,172 | +3.59% | 1.1만 |
| 2026.10.05 | ₩6,383 | ₩6,383 | ₩6,078 | ₩6,078 | -4.77% | 800 |
| 2026.10.02 | ₩5,945 | ₩6,359 | ₩5,945 | ₩6,359 | +6.97% | 1.7천 |
| 2026.10.01 | ₩6,906 | ₩6,906 | ₩6,078 | ₩6,092 | -11.80% | 6.9천 |
| 2026.09.30 | ₩6,586 | ₩7,053 | ₩6,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,693 |
| +1.62% |
| 18.8만 |
| 2026.09.29 | ₩6,613 | ₩6,613 | ₩6,212 | ₩6,212 | -6.06% | 5.3천 |
|---|
| 2026.09.28 | ₩7,027 | ₩7,027 | ₩6,279 | ₩6,279 | -10.65% | 2.8천 |
|---|
| 2026.09.25 | ₩6,305 | ₩6,305 | ₩6,305 | ₩6,305 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩6,292 | ₩6,659 | ₩6,292 | ₩6,305 | +0.21% | 4.9천 |
|---|
| 2026.09.23 | ₩6,412 | ₩6,412 | ₩6,390 | ₩6,390 | -0.35% | 1.3만 |
|---|
| 2026.09.22 | ₩6,439 | ₩7,080 | ₩6,292 | ₩6,292 | -2.28% | 1.3만 |
|---|
| 2026.09.21 | ₩7,347 | ₩7,347 | ₩6,279 | ₩6,506 | -11.45% | 1.2만 |
|---|
| 2026.09.18 | ₩7,094 | ₩7,094 | ₩6,386 | ₩6,702 | -5.52% | 8.3천 |
|---|
| 2026.09.17 | ₩7,080 | ₩7,107 | ₩6,733 | ₩6,920 | -2.26% | 1.4만 |
|---|
| 2026.09.16 | ₩7,013 | ₩7,040 | ₩6,860 | ₩6,860 | -2.19% | 3천 |
|---|
| 2026.09.15 | ₩6,853 | ₩6,853 | ₩6,813 | ₩6,813 | -0.58% | 800 |
|---|
| 2026.09.14 | ₩6,666 | ₩6,679 | ₩6,666 | ₩6,679 | +0.20% | 1천 |
|---|
| 2026.09.11 | ₩6,733 | ₩6,733 | ₩6,659 | ₩6,659 | -1.09% | 600 |
|---|
| 2026.09.10 | ₩6,693 | ₩6,987 | ₩6,479 | ₩6,679 | -0.20% | 2.2천 |
|---|
| 2026.09.09 | ₩6,693 | ₩7,040 | ₩6,279 | ₩6,345 | -5.19% | 7.7천 |
|---|
| 2026.09.08 | ₩7,163 | ₩7,174 | ₩6,960 | ₩6,960 | -2.83% | 2.6천 |
|---|
| 2026.09.04 | ₩7,080 | ₩7,114 | ₩6,973 | ₩6,973 | -1.51% | 2.1천 |
|---|
| 2026.09.03 | ₩7,254 | ₩7,254 | ₩7,254 | ₩7,254 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩7,254 | ₩7,254 | ₩7,254 | ₩7,254 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩7,254 | ₩7,254 | ₩7,254 | ₩7,254 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩7,441 | ₩7,441 | ₩7,441 | ₩7,441 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩7,214 | ₩7,214 | ₩7,214 | ₩7,214 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩7,307 | ₩7,307 | ₩7,187 | ₩7,214 | -1.28% | 1.8천 |
|---|
| 2026.08.26 | ₩7,314 | ₩7,314 | ₩7,314 | ₩7,314 | 0.00% | 900 |
|---|
| 2026.08.25 | ₩7,040 | ₩7,040 | ₩7,040 | ₩7,040 | 0.00% | 1천 |
|---|
| 2026.08.24 | ₩7,294 | ₩7,294 | ₩7,294 | ₩7,294 | 0.00% | 2.1천 |
|---|
| 2026.08.21 | ₩7,394 | ₩7,394 | ₩7,394 | ₩7,394 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩6,786 | ₩7,454 | ₩6,786 | ₩7,454 | +9.84% | 700 |
|---|
| 2026.08.19 | ₩7,160 | ₩7,160 | ₩7,160 | ₩7,160 | 0.00% | 600 |
|---|
| 2026.08.18 | ₩7,281 | ₩7,281 | ₩7,281 | ₩7,281 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩7,394 | ₩7,708 | ₩6,960 | ₩7,281 | -1.54% | 5천 |
|---|
| 2026.08.14 | ₩7,214 | ₩7,214 | ₩7,214 | ₩7,214 | 0.00% | 700 |
|---|
| 2026.08.13 | ₩7,708 | ₩7,708 | ₩7,347 | ₩7,347 | -4.68% | 900 |
|---|
| 2026.08.12 | ₩7,160 | ₩7,160 | ₩7,160 | ₩7,160 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩7,160 | ₩7,160 | ₩7,160 | ₩7,160 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩7,160 | ₩7,160 | ₩7,160 | ₩7,160 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩7,060 | ₩7,361 | ₩7,017 | ₩7,361 | +4.26% | 6.1만 |
|---|
| 2026.08.06 | ₩7,334 | ₩7,334 | ₩7,334 | ₩7,334 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩7,334 | ₩7,334 | ₩7,334 | ₩7,334 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩7,334 | ₩7,334 | ₩7,334 | ₩7,334 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩6,960 | ₩7,334 | ₩6,960 | ₩7,334 | +5.37% | 800 |
|---|
| 2026.07.31 | ₩7,281 | ₩7,281 | ₩7,281 | ₩7,281 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩7,321 | ₩7,321 | ₩7,281 | ₩7,281 | -0.55% | 2천 |
|---|
| 2026.07.29 | ₩7,281 | ₩7,414 | ₩7,281 | ₩7,414 | +1.83% | 2.8천 |
|---|
| 2026.07.28 | ₩7,748 | ₩7,748 | ₩7,628 | ₩7,681 | -0.86% | 2.3천 |
|---|
| 2026.07.27 | ₩7,842 | ₩7,975 | ₩7,842 | ₩7,975 | +1.70% | 5.3천 |
|---|
| 2026.07.24 | ₩7,882 | ₩7,882 | ₩7,882 | ₩7,882 | 0.00% | 2.4천 |
|---|
| 2026.07.23 | ₩7,615 | ₩7,681 | ₩7,374 | ₩7,681 | +0.88% | 4.5천 |
|---|
| 2026.07.22 | ₩7,681 | ₩7,681 | ₩7,681 | ₩7,681 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩7,748 | ₩7,748 | ₩7,214 | ₩7,681 | -0.86% | 1만 |
|---|
| 2026.07.20 | ₩7,648 | ₩7,648 | ₩7,621 | ₩7,621 | -0.35% | 1.8천 |
|---|
| 2026.07.17 | ₩7,615 | ₩8,071 | ₩7,174 | ₩7,681 | +0.88% | 7.8천 |
|---|
| 2026.07.16 | ₩7,214 | ₩7,214 | ₩7,214 | ₩7,214 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩7,214 | ₩7,214 | ₩7,214 | ₩7,214 | 0.00% | 500 |
|---|
| 2026.07.14 | ₩7,080 | ₩7,080 | ₩7,080 | ₩7,080 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩7,107 | ₩7,107 | ₩7,080 | ₩7,080 | -0.38% | 3천 |
|---|
| 2026.07.10 | ₩7,561 | ₩7,561 | ₩7,080 | ₩7,107 | -6.01% | 2.3천 |
|---|
| 2026.07.09 | ₩7,882 | ₩7,882 | ₩7,882 | ₩7,882 | 0.00% | 6.5천 |
|---|
| 2026.07.08 | ₩7,815 | ₩7,882 | ₩7,414 | ₩7,414 | -5.13% | 1만 |
|---|
| 2026.07.07 | ₩7,227 | ₩8,149 | ₩7,227 | ₩7,842 | +8.50% | 2.7만 |
|---|
| 2026.07.06 | ₩7,067 | ₩7,623 | ₩7,067 | ₩7,321 | +3.59% | 5천 |
|---|
| 2026.07.02 | ₩6,893 | ₩7,513 | ₩6,893 | ₩7,180 | +4.17% | 5.2천 |
|---|
| 2026.07.01 | ₩6,886 | ₩7,094 | ₩6,886 | ₩7,094 | +3.01% | 1.5천 |
|---|
| 2026.06.30 | ₩6,746 | ₩7,080 | ₩6,746 | ₩6,953 | +3.07% | 8.8천 |
|---|
| 2026.06.29 | ₩6,679 | ₩6,746 | ₩6,679 | ₩6,733 | +0.80% | 6.3천 |
|---|
| 2026.06.26 | ₩6,813 | ₩6,940 | ₩6,706 | ₩6,706 | -1.57% | 1.2만 |
|---|
| 2026.06.25 | ₩6,719 | ₩6,813 | ₩6,706 | ₩6,813 | +1.39% | 7.4천 |
|---|
| 2026.06.24 | ₩6,973 | ₩6,973 | ₩6,813 | ₩6,947 | -0.38% | 4.1천 |
|---|
| 2026.06.23 | ₩7,127 | ₩7,259 | ₩6,813 | ₩7,013 | -1.59% | 5.6천 |
|---|
| 2026.06.22 | ₩7,120 | ₩7,307 | ₩6,947 | ₩6,947 | -2.44% | 2.9천 |
|---|
| 2026.06.18 | ₩7,174 | ₩7,281 | ₩7,004 | ₩7,187 | +0.19% | 4.5천 |
|---|
| 2026.06.17 | ₩7,160 | ₩7,160 | ₩7,160 | ₩7,160 | 0.00% | 2.4천 |
|---|
| 2026.06.16 | ₩6,746 | ₩7,180 | ₩6,679 | ₩7,180 | +6.44% | 8.3천 |
|---|
| 2026.06.15 | ₩6,866 | ₩7,334 | ₩6,826 | ₩7,053 | +2.72% | 1.1만 |
|---|
| 2026.06.12 | ₩7,227 | ₩7,227 | ₩6,866 | ₩6,993 | -3.23% | 3.4천 |
|---|
| 2026.06.11 | ₩7,040 | ₩7,040 | ₩7,013 | ₩7,013 | -0.38% | 2.5천 |
|---|
| 2026.06.10 | ₩7,214 | ₩7,395 | ₩7,033 | ₩7,033 | -2.50% | 5.9천 |
|---|
| 2026.06.09 | ₩7,055 | ₩7,735 | ₩6,880 | ₩6,880 | -2.48% | 4.4천 |
|---|
| 2026.06.08 | ₩7,254 | ₩7,254 | ₩7,254 | ₩7,254 | 0.00% | 600 |
|---|
| 2026.06.05 | ₩7,441 | ₩7,561 | ₩7,441 | ₩7,561 | +1.62% | 1.4천 |
|---|
| 2026.06.04 | ₩7,601 | ₩8,015 | ₩7,601 | ₩8,015 | +5.45% | 1.4천 |
|---|
| 2026.06.03 | ₩8,015 | ₩8,015 | ₩6,947 | ₩7,601 | -5.17% | 2.6만 |
|---|
| 2026.06.02 | ₩7,588 | ₩8,015 | ₩6,702 | ₩6,920 | -8.80% | 2.6천 |
|---|
| 2026.06.01 | ₩7,615 | ₩7,948 | ₩6,733 | ₩7,414 | -2.63% | 8.5천 |
|---|
| 2026.05.29 | ₩7,748 | ₩7,935 | ₩7,748 | ₩7,935 | +2.41% | 3.2천 |
|---|
| 2026.05.28 | ₩7,454 | ₩7,899 | ₩7,454 | ₩7,899 | +5.97% | 7.2천 |
|---|
| 2026.05.27 | ₩7,815 | ₩7,815 | ₩7,815 | ₩7,815 | 0.00% | 2.3천 |
|---|
| 2026.05.26 | ₩7,641 | ₩8,149 | ₩7,200 | ₩8,043 | +5.26% | 2.9만 |
|---|
| 2026.05.22 | ₩7,748 | ₩8,234 | ₩7,641 | ₩8,109 | +4.66% | 6.5천 |
|---|
| 2026.05.21 | ₩7,645 | ₩7,975 | ₩7,645 | ₩7,975 | +4.32% | 1천 |
|---|
| 2026.05.20 | ₩7,721 | ₩8,041 | ₩7,681 | ₩8,041 | +4.13% | 1.4천 |
|---|
| 2026.05.19 | ₩7,882 | ₩7,882 | ₩7,851 | ₩7,882 | 0.00% | 7천 |
|---|
| 2026.05.18 | ₩8,309 | ₩8,309 | ₩7,948 | ₩7,948 | -4.34% | 1천 |
|---|
| 2026.05.15 | ₩8,015 | ₩8,309 | ₩8,015 | ₩8,082 | +0.83% | 1.7천 |
|---|
| 2026.05.14 | ₩8,262 | ₩8,524 | ₩7,882 | ₩8,202 | -0.73% | 3.2천 |
|---|
| 2026.05.13 | ₩8,069 | ₩8,136 | ₩8,002 | ₩8,095 | +0.33% | 3.6천 |
|---|
| 2026.05.12 | ₩8,176 | ₩8,265 | ₩8,029 | ₩8,029 | -1.80% | 1.3천 |
|---|
| 2026.05.11 | ₩7,561 | ₩8,683 | ₩7,561 | ₩8,149 | +7.77% | 5.8만 |
|---|
| 2026.05.08 | ₩8,050 | ₩8,229 | ₩7,868 | ₩7,868 | -2.26% | 6.3천 |
|---|
| 2026.05.07 | ₩7,855 | ₩8,504 | ₩7,855 | ₩7,989 | +1.70% | 2.5천 |
|---|
| 2026.05.06 | ₩8,288 | ₩8,309 | ₩7,855 | ₩8,269 | -0.23% | 6.7천 |
|---|
| 2026.05.05 | ₩8,242 | ₩8,309 | ₩8,069 | ₩8,309 | +0.81% | 1.4천 |
|---|
| 2026.05.04 | ₩8,029 | ₩8,242 | ₩8,029 | ₩8,242 | +2.66% | 1.3천 |
|---|
| 2026.05.01 | ₩8,336 | ₩8,336 | ₩8,015 | ₩8,029 | -3.69% | 4.7천 |
|---|
| 2026.04.30 | ₩7,708 | ₩8,407 | ₩7,708 | ₩8,363 | +8.49% | 6.9천 |
|---|
| 2026.04.29 | ₩8,683 | ₩8,751 | ₩8,683 | ₩8,683 | 0.00% | 5천 |
|---|
| 2026.04.28 | ₩8,015 | ₩8,937 | ₩8,015 | ₩8,872 | +10.68% | 4.9천 |
|---|
| 2026.04.27 | ₩8,506 | ₩8,703 | ₩8,506 | ₩8,703 | +2.32% | 700 |
|---|
| 2026.04.24 | ₩9,004 | ₩9,004 | ₩9,004 | ₩9,004 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩8,443 | ₩8,723 | ₩8,443 | ₩8,723 | +3.32% | 1천 |
|---|
| 2026.04.22 | ₩8,576 | ₩8,685 | ₩8,136 | ₩8,583 | +0.08% | 1.3천 |
|---|
| 2026.04.21 | ₩9,017 | ₩9,137 | ₩8,683 | ₩8,683 | -3.70% | 2.6천 |
|---|
| 2026.04.20 | ₩9,244 | ₩9,409 | ₩8,469 | ₩9,013 | -2.50% | 8.7천 |
|---|
| 2026.04.17 | ₩8,082 | ₩8,884 | ₩8,082 | ₩8,583 | +6.20% | 5.1천 |
|---|
| 2026.04.16 | ₩7,414 | ₩8,256 | ₩7,347 | ₩8,256 | +11.35% | 1.5만 |
|---|
| 2026.04.15 | ₩7,361 | ₩8,015 | ₩7,361 | ₩8,015 | +8.89% | 4.4천 |
|---|
| 2026.04.14 | ₩8,429 | ₩8,429 | ₩7,214 | ₩7,227 | -14.26% | 2.7만 |
|---|
| 2026.04.13 | ₩8,523 | ₩8,523 | ₩8,162 | ₩8,429 | -1.10% | 2.7천 |
|---|
| 2026.04.10 | ₩8,389 | ₩9,362 | ₩8,389 | ₩8,703 | +3.74% | 8.7천 |
|---|
| 2026.04.09 | ₩9,832 | ₩9,832 | ₩8,376 | ₩8,376 | -14.81% | 4.5천 |
|---|
| 2026.04.08 | ₩10,106 | ₩10,106 | ₩9,819 | ₩9,845 | -2.58% | 3.5천 |
|---|
| 2026.04.07 | ₩10,019 | ₩10,219 | ₩9,819 | ₩10,153 | +1.33% | 2.1천 |
|---|
| 2026.04.06 | ₩10,113 | ₩10,246 | ₩10,032 | ₩10,059 | -0.53% | 2.3천 |
|---|
| 2026.04.02 | ₩10,286 | ₩10,386 | ₩10,286 | ₩10,386 | +0.97% | 700 |
|---|
| 2026.04.01 | ₩10,411 | ₩10,413 | ₩10,411 | ₩10,413 | +0.03% | 1천 |
|---|
| 2026.03.31 | ₩10,366 | ₩10,366 | ₩10,366 | ₩10,366 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩10,366 | ₩10,366 | ₩10,366 | ₩10,366 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩10,528 | ₩10,579 | ₩10,366 | ₩10,366 | -1.54% | 1.9천 |
|---|
| 2026.03.26 | ₩10,353 | ₩10,380 | ₩10,353 | ₩10,380 | +0.26% | 1.5천 |
|---|
| 2026.03.25 | ₩10,206 | ₩10,540 | ₩10,206 | ₩10,300 | +0.92% | 2.6천 |
|---|
| 2026.03.24 | ₩10,420 | ₩10,750 | ₩10,380 | ₩10,380 | -0.38% | 3.7천 |
|---|
| 2026.03.23 | ₩10,687 | ₩10,740 | ₩10,547 | ₩10,567 | -1.13% | 5천 |
|---|
| 2026.03.20 | ₩10,580 | ₩10,674 | ₩10,580 | ₩10,674 | +0.88% | 1.3천 |
|---|
| 2026.03.19 | ₩10,440 | ₩10,687 | ₩10,420 | ₩10,580 | +1.34% | 7천 |
|---|
| 2026.03.18 | ₩10,814 | ₩10,814 | ₩10,674 | ₩10,767 | -0.43% | 3천 |
|---|
| 2026.03.17 | ₩10,468 | ₩10,678 | ₩10,468 | ₩10,678 | +2.00% | 2.4천 |
|---|
| 2026.03.16 | ₩10,404 | ₩10,781 | ₩10,404 | ₩10,687 | +2.72% | 2.4천 |
|---|
| 2026.03.13 | ₩10,754 | ₩10,754 | ₩10,687 | ₩10,687 | -0.62% | 5.6천 |
|---|
| 2026.03.12 | ₩10,927 | ₩11,034 | ₩10,714 | ₩10,968 | +0.37% | 5.9천 |
|---|
| 2026.03.11 | ₩10,821 | ₩10,927 | ₩10,821 | ₩10,927 | +0.99% | 3.4천 |
|---|
| 2026.03.10 | ₩10,827 | ₩10,827 | ₩10,827 | ₩10,827 | 0.00% | 600 |
|---|
| 2026.03.09 | ₩10,811 | ₩11,021 | ₩10,553 | ₩10,807 | -0.04% | 2.4천 |
|---|
| 2026.03.06 | ₩10,540 | ₩10,647 | ₩10,500 | ₩10,549 | +0.09% | 1.2천 |
|---|
| 2026.03.05 | ₩10,821 | ₩10,821 | ₩10,513 | ₩10,513 | -2.84% | 2.5천 |
|---|
| 2026.03.04 | ₩10,553 | ₩10,927 | ₩10,487 | ₩10,607 | +0.51% | 1.3만 |
|---|
| 2026.03.03 | ₩10,540 | ₩10,746 | ₩10,527 | ₩10,675 | +1.28% | 3.8천 |
|---|
| 2026.03.02 | ₩10,927 | ₩10,927 | ₩10,887 | ₩10,887 | -0.37% | 1.4천 |
|---|
| 2026.02.27 | ₩10,841 | ₩10,841 | ₩10,841 | ₩10,841 | 0.00% | 900 |
|---|
| 2026.02.26 | ₩10,433 | ₩11,021 | ₩10,433 | ₩10,700 | +2.56% | 8.3천 |
|---|
| 2026.02.25 | ₩11,221 | ₩11,221 | ₩10,754 | ₩11,008 | -1.90% | 2.6천 |
|---|
| 2026.02.24 | ₩11,221 | ₩11,288 | ₩10,754 | ₩10,754 | -4.17% | 1.5천 |
|---|
| 2026.02.23 | ₩11,475 | ₩11,475 | ₩10,487 | ₩11,181 | -2.56% | 6.3천 |
|---|
| 2026.02.20 | ₩9,979 | ₩11,889 | ₩9,979 | ₩11,204 | +12.28% | 1.3만 |
|---|
| 2026.02.19 | ₩10,242 | ₩10,954 | ₩10,073 | ₩10,887 | +6.30% | 1.7만 |
|---|
| 2026.02.18 | ₩10,169 | ₩10,687 | ₩10,085 | ₩10,126 | -0.42% | 1.3만 |
|---|
| 2026.02.17 | ₩9,779 | ₩10,153 | ₩9,779 | ₩9,886 | +1.09% | 4.6천 |
|---|
| 2026.02.13 | ₩9,939 | ₩11,061 | ₩9,845 | ₩9,845 | -0.94% | 1.9만 |
|---|
| 2026.02.12 | ₩10,032 | ₩10,286 | ₩9,351 | ₩10,099 | +0.67% | 2.2만 |
|---|
| 2026.02.11 | ₩10,219 | ₩10,527 | ₩10,046 | ₩10,046 | -1.70% | 2천 |
|---|
| 2026.02.10 | ₩9,899 | ₩10,487 | ₩9,899 | ₩9,939 | +0.40% | 6.7천 |
|---|
| 2026.02.09 | ₩10,353 | ₩10,440 | ₩10,032 | ₩10,032 | -3.10% | 4.9천 |
|---|
| 2026.02.06 | ₩10,340 | ₩10,580 | ₩10,019 | ₩10,193 | -1.42% | 8.3천 |
|---|
| 2026.02.05 | ₩10,086 | ₩10,527 | ₩9,899 | ₩10,019 | -0.66% | 2.9만 |
|---|
| 2026.02.04 | ₩10,821 | ₩10,986 | ₩10,073 | ₩10,166 | -6.05% | 2.5만 |
|---|
| 2026.02.03 | ₩10,927 | ₩11,344 | ₩10,927 | ₩10,968 | +0.37% | 1.2만 |
|---|
| 2026.02.02 | ₩11,101 | ₩11,101 | ₩8,229 | ₩10,954 | -1.32% | 12.8만 |
|---|
| 2026.01.30 | ₩11,101 | ₩11,275 | ₩10,954 | ₩11,101 | 0.00% | 8.4천 |
|---|
| 2026.01.29 | ₩10,990 | ₩11,275 | ₩10,728 | ₩11,221 | +2.10% | 2만 |
|---|
| 2026.01.28 | ₩11,088 | ₩11,261 | ₩10,968 | ₩10,968 | -1.08% | 5천 |
|---|
| 2026.01.27 | ₩10,567 | ₩11,462 | ₩10,567 | ₩11,074 | +4.80% | 2.1만 |
|---|
| 2026.01.26 | ₩11,141 | ₩11,185 | ₩10,353 | ₩10,447 | -6.24% | 3.2만 |
|---|
| 2026.01.23 | ₩11,382 | ₩11,734 | ₩11,221 | ₩11,221 | -1.41% | 6천 |
|---|
| 2026.01.22 | ₩13,158 | ₩13,158 | ₩11,355 | ₩11,368 | -13.60% | 4만 |
|---|
| 2026.01.21 | ₩12,824 | ₩13,359 | ₩12,824 | ₩12,958 | +1.04% | 3.3만 |
|---|
| 2026.01.20 | ₩13,265 | ₩13,359 | ₩12,878 | ₩13,172 | -0.70% | 9.7천 |
|---|
| 2026.01.16 | ₩13,345 | ₩13,933 | ₩12,891 | ₩13,359 | +0.10% | 1.7만 |
|---|
| 2026.01.15 | ₩12,691 | ₩13,359 | ₩12,651 | ₩13,319 | +4.95% | 5.9만 |
|---|
| 2026.01.14 | ₩13,025 | ₩13,025 | ₩12,090 | ₩12,643 | -2.93% | 2.6만 |
|---|
| 2026.01.13 | ₩12,357 | ₩13,198 | ₩12,223 | ₩12,971 | +4.97% | 1.7만 |
|---|
| 2026.01.12 | ₩12,010 | ₩12,157 | ₩11,823 | ₩12,157 | +1.22% | 1.2만 |
|---|
| 2026.01.09 | ₩10,834 | ₩11,889 | ₩10,568 | ₩11,756 | +8.51% | 3.3만 |
|---|
| 2026.01.08 | ₩10,019 | ₩10,687 | ₩9,915 | ₩10,687 | +6.67% | 3만 |
|---|
| 2026.01.07 | ₩10,193 | ₩10,199 | ₩10,193 | ₩10,199 | +0.07% | 1.2천 |
|---|
| 2026.01.06 | ₩10,073 | ₩10,393 | ₩10,004 | ₩10,273 | +1.99% | 1.3만 |
|---|
| 2026.01.05 | ₩9,935 | ₩10,407 | ₩9,799 | ₩10,326 | +3.94% | 2.6만 |
|---|
| 2026.01.02 | ₩10,019 | ₩10,019 | ₩9,451 | ₩9,752 | -2.67% | 2.7만 |
|---|
| 2025.12.31 | ₩10,099 | ₩10,099 | ₩9,752 | ₩9,979 | -1.19% | 2.6천 |
|---|
| 2025.12.30 | ₩10,219 | ₩10,219 | ₩9,378 | ₩9,959 | -2.55% | 7.6만 |
|---|
| 2025.12.29 | ₩9,652 | ₩10,099 | ₩9,652 | ₩10,099 | +4.64% | 3.5천 |
|---|
| 2025.12.26 | ₩9,845 | ₩9,845 | ₩9,391 | ₩9,668 | -1.80% | 4.5천 |
|---|
| 2025.12.24 | ₩9,685 | ₩9,952 | ₩9,554 | ₩9,952 | +2.76% | 2.4천 |
|---|
| 2025.12.23 | ₩9,845 | ₩9,845 | ₩9,511 | ₩9,685 | -1.63% | 3.7천 |
|---|
| 2025.12.22 | ₩9,919 | ₩9,919 | ₩9,459 | ₩9,832 | -0.88% | 4.7천 |
|---|
| 2025.12.19 | ₩9,445 | ₩10,158 | ₩9,271 | ₩10,032 | +6.22% | 2만 |
|---|
| 2025.12.18 | ₩9,294 | ₩9,565 | ₩9,231 | ₩9,258 | -0.39% | 2.9천 |
|---|
| 2025.12.17 | ₩9,017 | ₩9,471 | ₩9,017 | ₩9,231 | +2.37% | 2만 |
|---|
| 2025.12.16 | ₩9,324 | ₩9,471 | ₩9,218 | ₩9,351 | +0.29% | 6천 |
|---|
| 2025.12.15 | ₩9,177 | ₩9,576 | ₩9,177 | ₩9,231 | +0.58% | 3만 |
|---|
| 2025.12.12 | ₩9,351 | ₩9,765 | ₩9,351 | ₩9,365 | +0.14% | 2.9만 |
|---|
| 2025.12.11 | ₩9,365 | ₩10,133 | ₩9,151 | ₩9,351 | -0.14% | 3.7만 |
|---|
| 2025.12.10 | ₩10,233 | ₩10,233 | ₩9,351 | ₩9,445 | -7.70% | 3.3만 |
|---|
| 2025.12.09 | ₩9,485 | ₩9,594 | ₩9,059 | ₩9,218 | -2.82% | 2.9만 |
|---|
| 2025.12.08 | ₩9,832 | ₩10,012 | ₩9,258 | ₩9,324 | -5.16% | 1.8만 |
|---|
| 2025.12.05 | ₩8,536 | ₩9,952 | ₩8,536 | ₩9,445 | +10.64% | 3.8만 |
|---|
| 2025.12.04 | ₩9,338 | ₩9,351 | ₩8,483 | ₩8,536 | -8.58% | 1.8만 |
|---|
| 2025.12.03 | ₩8,416 | ₩9,287 | ₩8,416 | ₩9,031 | +7.30% | 4.2만 |
|---|
| 2025.12.02 | ₩10,019 | ₩10,253 | ₩8,483 | ₩8,483 | -15.33% | 3.5만 |
|---|
| 2025.12.01 | ₩10,954 | ₩11,101 | ₩9,485 | ₩9,886 | -9.76% | 5.5만 |
|---|
| 2025.11.28 | ₩10,634 | ₩10,687 | ₩10,513 | ₩10,539 | -0.89% | 9천 |
|---|
| 2025.11.26 | ₩10,727 | ₩10,954 | ₩10,687 | ₩10,821 | +0.87% | 1.6만 |
|---|
| 2025.11.25 | ₩10,353 | ₩10,927 | ₩9,857 | ₩10,927 | +5.55% | 3만 |
|---|
| 2025.11.24 | ₩9,338 | ₩10,553 | ₩9,124 | ₩10,460 | +12.02% | 5.1만 |
|---|
| 2025.11.21 | ₩9,238 | ₩9,505 | ₩9,124 | ₩9,378 | +1.52% | 1.3만 |
|---|
| 2025.11.20 | ₩8,590 | ₩9,284 | ₩8,563 | ₩9,284 | +8.09% | 1.3만 |
|---|
| 2025.11.19 | ₩8,950 | ₩9,071 | ₩8,603 | ₩8,790 | -1.79% | 1.2만 |
|---|
| 2025.11.18 | ₩8,109 | ₩9,351 | ₩8,015 | ₩8,937 | +10.21% | 4.5만 |
|---|
| 2025.11.17 | ₩7,868 | ₩8,115 | ₩7,387 | ₩8,115 | +3.14% | 1.8만 |
|---|
| 2025.11.14 | ₩8,496 | ₩9,097 | ₩7,214 | ₩7,775 | -8.49% | 10.9만 |
|---|
| 2025.11.13 | ₩10,700 | ₩10,968 | ₩8,296 | ₩8,590 | -19.73% | 17.2만 |
|---|
| 2025.11.12 | ₩9,538 | ₩10,687 | ₩9,087 | ₩10,674 | +11.90% | 8.9만 |
|---|
| 2025.11.11 | ₩7,601 | ₩9,057 | ₩7,601 | ₩9,037 | +18.89% | 7.1만 |
|---|
| 2025.11.10 | ₩7,000 | ₩7,441 | ₩6,991 | ₩7,441 | +6.30% | 8.5만 |
|---|
| 2025.11.07 | ₩7,107 | ₩7,174 | ₩6,762 | ₩7,013 | -1.32% | 5만 |
|---|
| 2025.11.06 | ₩7,080 | ₩7,120 | ₩6,853 | ₩7,112 | +0.45% | 2.7만 |
|---|
| 2025.11.05 | ₩6,813 | ₩6,920 | ₩6,760 | ₩6,898 | +1.25% | 1.7만 |
|---|
| 2025.11.04 | ₩6,693 | ₩6,920 | ₩6,613 | ₩6,813 | +1.80% | 2.4만 |
|---|
| 2025.11.03 | ₩6,452 | ₩6,920 | ₩6,452 | ₩6,804 | +5.45% | 1.5만 |
|---|
| 2025.10.31 | ₩6,546 | ₩6,719 | ₩6,332 | ₩6,653 | +1.63% | 4.7만 |
|---|
| 2025.10.30 | ₩6,546 | ₩6,746 | ₩6,002 | ₩6,666 | +1.84% | 7.5만 |
|---|
| 2025.10.29 | ₩6,212 | ₩6,717 | ₩6,081 | ₩6,479 | +4.30% | 8.7만 |
|---|
| 2025.10.28 | ₩7,441 | ₩7,514 | ₩5,691 | ₩6,172 | -17.06% | 6.7만 |
|---|
| 2025.10.27 | ₩6,412 | ₩7,882 | ₩6,345 | ₩7,281 | +13.54% | 10.5만 |
|---|
| 2025.10.24 | ₩5,103 | ₩6,145 | ₩5,103 | ₩6,078 | +19.11% | 8.2만 |
|---|
| 2025.10.23 | ₩4,956 | ₩5,197 | ₩4,889 | ₩5,197 | +4.85% | 3.2만 |
|---|
| 2025.10.22 | ₩5,183 | ₩5,250 | ₩4,943 | ₩5,070 | -2.19% | 2.5만 |
|---|
| 2025.10.21 | ₩4,823 | ₩5,143 | ₩4,823 | ₩5,136 | +6.51% | 14.1만 |
|---|
| 2025.10.20 | ₩4,863 | ₩4,996 | ₩4,689 | ₩4,769 | -1.92% | 6.1만 |
|---|
| 2025.10.17 | ₩4,863 | ₩4,863 | ₩4,742 | ₩4,756 | -2.20% | 1.3만 |
|---|
| 2025.10.16 | ₩4,889 | ₩4,943 | ₩4,756 | ₩4,769 | -2.46% | 4.5만 |
|---|
| 2025.10.15 | ₩4,636 | ₩5,151 | ₩4,602 | ₩4,729 | +2.02% | 9.7만 |
|---|
| 2025.10.14 | ₩4,569 | ₩4,649 | ₩4,462 | ₩4,649 | +1.75% | 1.5만 |
|---|
| 2025.10.13 | ₩4,542 | ₩4,636 | ₩4,383 | ₩4,522 | -0.44% | 4.2만 |
|---|
| 2025.10.10 | ₩4,275 | ₩4,582 | ₩4,261 | ₩4,582 | +7.19% | 3.9만 |
|---|