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 | ₩6,096 | ₩6,136 | ₩5,909 | ₩5,909 | -3.07% | 2.3천 |
| 2026.10.08 | ₩6,296 | ₩6,296 | ₩5,882 | ₩5,895 | -6.37% | 3.2천 |
| 2026.10.07 | ₩6,082 | ₩6,256 | ₩6,028 | ₩6,028 | -0.90% | 4.1천 |
| 2026.10.06 | ₩5,962 | ₩6,470 | ₩5,882 | ₩6,176 | +3.59% | 1.1만 |
| 2026.10.05 | ₩6,387 | ₩6,387 | ₩6,082 | ₩6,082 | -4.77% | 800 |
| 2026.10.02 | ₩5,949 | ₩6,363 | ₩5,949 | ₩6,363 | +6.97% | 1.7천 |
| 2026.10.01 | ₩6,911 | ₩6,911 | ₩6,082 | ₩6,096 | -11.80% | 6.9천 |
| 2026.09.30 | ₩6,590 | ₩7,058 | ₩6,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,697 |
| +1.62% |
| 18.8만 |
| 2026.09.29 | ₩6,617 | ₩6,617 | ₩6,216 | ₩6,216 | -6.06% | 5.3천 |
|---|
| 2026.09.28 | ₩7,031 | ₩7,031 | ₩6,283 | ₩6,283 | -10.65% | 2.8천 |
|---|
| 2026.09.25 | ₩6,310 | ₩6,310 | ₩6,310 | ₩6,310 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩6,296 | ₩6,664 | ₩6,296 | ₩6,310 | +0.21% | 4.9천 |
|---|
| 2026.09.23 | ₩6,417 | ₩6,417 | ₩6,394 | ₩6,394 | -0.35% | 1.3만 |
|---|
| 2026.09.22 | ₩6,443 | ₩7,085 | ₩6,296 | ₩6,296 | -2.28% | 1.3만 |
|---|
| 2026.09.21 | ₩7,352 | ₩7,352 | ₩6,283 | ₩6,510 | -11.45% | 1.2만 |
|---|
| 2026.09.18 | ₩7,098 | ₩7,098 | ₩6,390 | ₩6,707 | -5.52% | 8.3천 |
|---|
| 2026.09.17 | ₩7,085 | ₩7,112 | ₩6,737 | ₩6,925 | -2.26% | 1.4만 |
|---|
| 2026.09.16 | ₩7,018 | ₩7,045 | ₩6,864 | ₩6,864 | -2.19% | 3천 |
|---|
| 2026.09.15 | ₩6,858 | ₩6,858 | ₩6,818 | ₩6,818 | -0.58% | 800 |
|---|
| 2026.09.14 | ₩6,671 | ₩6,684 | ₩6,671 | ₩6,684 | +0.20% | 1천 |
|---|
| 2026.09.11 | ₩6,737 | ₩6,737 | ₩6,664 | ₩6,664 | -1.09% | 600 |
|---|
| 2026.09.10 | ₩6,697 | ₩6,991 | ₩6,483 | ₩6,684 | -0.20% | 2.2천 |
|---|
| 2026.09.09 | ₩6,697 | ₩7,045 | ₩6,283 | ₩6,350 | -5.19% | 7.7천 |
|---|
| 2026.09.08 | ₩7,168 | ₩7,179 | ₩6,965 | ₩6,965 | -2.83% | 2.6천 |
|---|
| 2026.09.04 | ₩7,085 | ₩7,118 | ₩6,978 | ₩6,978 | -1.51% | 2.1천 |
|---|
| 2026.09.03 | ₩7,259 | ₩7,259 | ₩7,259 | ₩7,259 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩7,259 | ₩7,259 | ₩7,259 | ₩7,259 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩7,259 | ₩7,259 | ₩7,259 | ₩7,259 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩7,446 | ₩7,446 | ₩7,446 | ₩7,446 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩7,219 | ₩7,219 | ₩7,219 | ₩7,219 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩7,312 | ₩7,312 | ₩7,192 | ₩7,219 | -1.28% | 1.8천 |
|---|
| 2026.08.26 | ₩7,319 | ₩7,319 | ₩7,319 | ₩7,319 | 0.00% | 900 |
|---|
| 2026.08.25 | ₩7,045 | ₩7,045 | ₩7,045 | ₩7,045 | 0.00% | 1천 |
|---|
| 2026.08.24 | ₩7,299 | ₩7,299 | ₩7,299 | ₩7,299 | 0.00% | 2.1천 |
|---|
| 2026.08.21 | ₩7,399 | ₩7,399 | ₩7,399 | ₩7,399 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩6,791 | ₩7,459 | ₩6,791 | ₩7,459 | +9.84% | 700 |
|---|
| 2026.08.19 | ₩7,165 | ₩7,165 | ₩7,165 | ₩7,165 | 0.00% | 600 |
|---|
| 2026.08.18 | ₩7,285 | ₩7,285 | ₩7,285 | ₩7,285 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩7,399 | ₩7,713 | ₩6,965 | ₩7,285 | -1.54% | 5천 |
|---|
| 2026.08.14 | ₩7,219 | ₩7,219 | ₩7,219 | ₩7,219 | 0.00% | 700 |
|---|
| 2026.08.13 | ₩7,713 | ₩7,713 | ₩7,352 | ₩7,352 | -4.68% | 900 |
|---|
| 2026.08.12 | ₩7,165 | ₩7,165 | ₩7,165 | ₩7,165 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩7,165 | ₩7,165 | ₩7,165 | ₩7,165 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩7,165 | ₩7,165 | ₩7,165 | ₩7,165 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩7,065 | ₩7,366 | ₩7,022 | ₩7,366 | +4.26% | 6.1만 |
|---|
| 2026.08.06 | ₩7,339 | ₩7,339 | ₩7,339 | ₩7,339 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩7,339 | ₩7,339 | ₩7,339 | ₩7,339 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩7,339 | ₩7,339 | ₩7,339 | ₩7,339 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩6,965 | ₩7,339 | ₩6,965 | ₩7,339 | +5.37% | 800 |
|---|
| 2026.07.31 | ₩7,285 | ₩7,285 | ₩7,285 | ₩7,285 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩7,326 | ₩7,326 | ₩7,285 | ₩7,285 | -0.55% | 2천 |
|---|
| 2026.07.29 | ₩7,285 | ₩7,419 | ₩7,285 | ₩7,419 | +1.83% | 2.8천 |
|---|
| 2026.07.28 | ₩7,753 | ₩7,753 | ₩7,633 | ₩7,686 | -0.86% | 2.3천 |
|---|
| 2026.07.27 | ₩7,847 | ₩7,981 | ₩7,847 | ₩7,981 | +1.70% | 5.3천 |
|---|
| 2026.07.24 | ₩7,887 | ₩7,887 | ₩7,887 | ₩7,887 | 0.00% | 2.4천 |
|---|
| 2026.07.23 | ₩7,620 | ₩7,686 | ₩7,379 | ₩7,686 | +0.88% | 4.5천 |
|---|
| 2026.07.22 | ₩7,686 | ₩7,686 | ₩7,686 | ₩7,686 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩7,753 | ₩7,753 | ₩7,219 | ₩7,686 | -0.86% | 1만 |
|---|
| 2026.07.20 | ₩7,653 | ₩7,653 | ₩7,626 | ₩7,626 | -0.35% | 1.8천 |
|---|
| 2026.07.17 | ₩7,620 | ₩8,077 | ₩7,179 | ₩7,686 | +0.88% | 7.8천 |
|---|
| 2026.07.16 | ₩7,219 | ₩7,219 | ₩7,219 | ₩7,219 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩7,219 | ₩7,219 | ₩7,219 | ₩7,219 | 0.00% | 500 |
|---|
| 2026.07.14 | ₩7,085 | ₩7,085 | ₩7,085 | ₩7,085 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩7,112 | ₩7,112 | ₩7,085 | ₩7,085 | -0.38% | 3천 |
|---|
| 2026.07.10 | ₩7,566 | ₩7,566 | ₩7,085 | ₩7,112 | -6.01% | 2.3천 |
|---|
| 2026.07.09 | ₩7,887 | ₩7,887 | ₩7,887 | ₩7,887 | 0.00% | 6.5천 |
|---|
| 2026.07.08 | ₩7,820 | ₩7,887 | ₩7,419 | ₩7,419 | -5.13% | 1만 |
|---|
| 2026.07.07 | ₩7,232 | ₩8,154 | ₩7,232 | ₩7,847 | +8.50% | 2.7만 |
|---|
| 2026.07.06 | ₩7,072 | ₩7,628 | ₩7,072 | ₩7,326 | +3.59% | 5천 |
|---|
| 2026.07.02 | ₩6,898 | ₩7,518 | ₩6,898 | ₩7,185 | +4.17% | 5.2천 |
|---|
| 2026.07.01 | ₩6,891 | ₩7,098 | ₩6,891 | ₩7,098 | +3.01% | 1.5천 |
|---|
| 2026.06.30 | ₩6,751 | ₩7,085 | ₩6,751 | ₩6,958 | +3.07% | 8.8천 |
|---|
| 2026.06.29 | ₩6,684 | ₩6,751 | ₩6,684 | ₩6,737 | +0.80% | 6.3천 |
|---|
| 2026.06.26 | ₩6,818 | ₩6,945 | ₩6,711 | ₩6,711 | -1.57% | 1.2만 |
|---|
| 2026.06.25 | ₩6,724 | ₩6,818 | ₩6,711 | ₩6,818 | +1.39% | 7.4천 |
|---|
| 2026.06.24 | ₩6,978 | ₩6,978 | ₩6,818 | ₩6,951 | -0.38% | 4.1천 |
|---|
| 2026.06.23 | ₩7,132 | ₩7,264 | ₩6,818 | ₩7,018 | -1.59% | 5.6천 |
|---|
| 2026.06.22 | ₩7,125 | ₩7,312 | ₩6,951 | ₩6,951 | -2.44% | 2.9천 |
|---|
| 2026.06.18 | ₩7,179 | ₩7,285 | ₩7,009 | ₩7,192 | +0.19% | 4.5천 |
|---|
| 2026.06.17 | ₩7,165 | ₩7,165 | ₩7,165 | ₩7,165 | 0.00% | 2.4천 |
|---|
| 2026.06.16 | ₩6,751 | ₩7,185 | ₩6,684 | ₩7,185 | +6.44% | 8.3천 |
|---|
| 2026.06.15 | ₩6,871 | ₩7,339 | ₩6,831 | ₩7,058 | +2.72% | 1.1만 |
|---|
| 2026.06.12 | ₩7,232 | ₩7,232 | ₩6,871 | ₩6,998 | -3.23% | 3.4천 |
|---|
| 2026.06.11 | ₩7,045 | ₩7,045 | ₩7,018 | ₩7,018 | -0.38% | 2.5천 |
|---|
| 2026.06.10 | ₩7,219 | ₩7,400 | ₩7,038 | ₩7,038 | -2.50% | 5.9천 |
|---|
| 2026.06.09 | ₩7,060 | ₩7,740 | ₩6,884 | ₩6,884 | -2.48% | 4.4천 |
|---|
| 2026.06.08 | ₩7,259 | ₩7,259 | ₩7,259 | ₩7,259 | 0.00% | 600 |
|---|
| 2026.06.05 | ₩7,446 | ₩7,566 | ₩7,446 | ₩7,566 | +1.62% | 1.4천 |
|---|
| 2026.06.04 | ₩7,606 | ₩8,021 | ₩7,606 | ₩8,021 | +5.45% | 1.4천 |
|---|
| 2026.06.03 | ₩8,021 | ₩8,021 | ₩6,951 | ₩7,606 | -5.17% | 2.6만 |
|---|
| 2026.06.02 | ₩7,593 | ₩8,021 | ₩6,707 | ₩6,925 | -8.80% | 2.6천 |
|---|
| 2026.06.01 | ₩7,620 | ₩7,954 | ₩6,737 | ₩7,419 | -2.63% | 8.5천 |
|---|
| 2026.05.29 | ₩7,753 | ₩7,940 | ₩7,753 | ₩7,940 | +2.41% | 3.2천 |
|---|
| 2026.05.28 | ₩7,459 | ₩7,904 | ₩7,459 | ₩7,904 | +5.97% | 7.2천 |
|---|
| 2026.05.27 | ₩7,820 | ₩7,820 | ₩7,820 | ₩7,820 | 0.00% | 2.3천 |
|---|
| 2026.05.26 | ₩7,646 | ₩8,154 | ₩7,205 | ₩8,049 | +5.26% | 2.9만 |
|---|
| 2026.05.22 | ₩7,753 | ₩8,240 | ₩7,646 | ₩8,114 | +4.66% | 6.5천 |
|---|
| 2026.05.21 | ₩7,650 | ₩7,981 | ₩7,650 | ₩7,981 | +4.32% | 1천 |
|---|
| 2026.05.20 | ₩7,727 | ₩8,046 | ₩7,686 | ₩8,046 | +4.13% | 1.4천 |
|---|
| 2026.05.19 | ₩7,887 | ₩7,887 | ₩7,856 | ₩7,887 | 0.00% | 7천 |
|---|
| 2026.05.18 | ₩8,315 | ₩8,315 | ₩7,954 | ₩7,954 | -4.34% | 1천 |
|---|
| 2026.05.15 | ₩8,021 | ₩8,315 | ₩8,021 | ₩8,088 | +0.83% | 1.7천 |
|---|
| 2026.05.14 | ₩8,268 | ₩8,530 | ₩7,887 | ₩8,208 | -0.73% | 3.2천 |
|---|
| 2026.05.13 | ₩8,074 | ₩8,141 | ₩8,007 | ₩8,101 | +0.33% | 3.6천 |
|---|
| 2026.05.12 | ₩8,181 | ₩8,271 | ₩8,034 | ₩8,034 | -1.80% | 1.3천 |
|---|
| 2026.05.11 | ₩7,566 | ₩8,689 | ₩7,566 | ₩8,154 | +7.77% | 5.8만 |
|---|
| 2026.05.08 | ₩8,055 | ₩8,235 | ₩7,874 | ₩7,874 | -2.26% | 6.3천 |
|---|
| 2026.05.07 | ₩7,860 | ₩8,510 | ₩7,860 | ₩7,994 | +1.70% | 2.5천 |
|---|
| 2026.05.06 | ₩8,293 | ₩8,315 | ₩7,860 | ₩8,275 | -0.23% | 6.7천 |
|---|
| 2026.05.05 | ₩8,248 | ₩8,315 | ₩8,074 | ₩8,315 | +0.81% | 1.4천 |
|---|
| 2026.05.04 | ₩8,034 | ₩8,248 | ₩8,034 | ₩8,248 | +2.66% | 1.3천 |
|---|
| 2026.05.01 | ₩8,342 | ₩8,342 | ₩8,021 | ₩8,034 | -3.69% | 4.7천 |
|---|
| 2026.04.30 | ₩7,713 | ₩8,412 | ₩7,713 | ₩8,368 | +8.49% | 6.9천 |
|---|
| 2026.04.29 | ₩8,689 | ₩8,757 | ₩8,689 | ₩8,689 | 0.00% | 5천 |
|---|
| 2026.04.28 | ₩8,021 | ₩8,943 | ₩8,021 | ₩8,878 | +10.68% | 4.9천 |
|---|
| 2026.04.27 | ₩8,511 | ₩8,709 | ₩8,511 | ₩8,709 | +2.32% | 700 |
|---|
| 2026.04.24 | ₩9,010 | ₩9,010 | ₩9,010 | ₩9,010 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩8,448 | ₩8,729 | ₩8,448 | ₩8,729 | +3.32% | 1천 |
|---|
| 2026.04.22 | ₩8,582 | ₩8,690 | ₩8,141 | ₩8,589 | +0.08% | 1.3천 |
|---|
| 2026.04.21 | ₩9,023 | ₩9,144 | ₩8,689 | ₩8,689 | -3.70% | 2.6천 |
|---|
| 2026.04.20 | ₩9,251 | ₩9,415 | ₩8,475 | ₩9,019 | -2.50% | 8.7천 |
|---|
| 2026.04.17 | ₩8,088 | ₩8,890 | ₩8,088 | ₩8,589 | +6.20% | 5.1천 |
|---|
| 2026.04.16 | ₩7,419 | ₩8,261 | ₩7,352 | ₩8,261 | +11.35% | 1.5만 |
|---|
| 2026.04.15 | ₩7,366 | ₩8,021 | ₩7,366 | ₩8,021 | +8.89% | 4.4천 |
|---|
| 2026.04.14 | ₩8,435 | ₩8,435 | ₩7,219 | ₩7,232 | -14.26% | 2.7만 |
|---|
| 2026.04.13 | ₩8,529 | ₩8,529 | ₩8,168 | ₩8,435 | -1.10% | 2.7천 |
|---|
| 2026.04.10 | ₩8,395 | ₩9,368 | ₩8,395 | ₩8,709 | +3.74% | 8.7천 |
|---|
| 2026.04.09 | ₩9,839 | ₩9,839 | ₩8,382 | ₩8,382 | -14.81% | 4.5천 |
|---|
| 2026.04.08 | ₩10,113 | ₩10,113 | ₩9,825 | ₩9,852 | -2.58% | 3.5천 |
|---|
| 2026.04.07 | ₩10,026 | ₩10,226 | ₩9,825 | ₩10,160 | +1.33% | 2.1천 |
|---|
| 2026.04.06 | ₩10,119 | ₩10,253 | ₩10,039 | ₩10,066 | -0.53% | 2.3천 |
|---|
| 2026.04.02 | ₩10,293 | ₩10,393 | ₩10,293 | ₩10,393 | +0.97% | 700 |
|---|
| 2026.04.01 | ₩10,418 | ₩10,420 | ₩10,418 | ₩10,420 | +0.03% | 1천 |
|---|
| 2026.03.31 | ₩10,373 | ₩10,373 | ₩10,373 | ₩10,373 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩10,373 | ₩10,373 | ₩10,373 | ₩10,373 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩10,535 | ₩10,586 | ₩10,373 | ₩10,373 | -1.54% | 1.9천 |
|---|
| 2026.03.26 | ₩10,360 | ₩10,387 | ₩10,360 | ₩10,387 | +0.26% | 1.5천 |
|---|
| 2026.03.25 | ₩10,213 | ₩10,547 | ₩10,213 | ₩10,307 | +0.92% | 2.6천 |
|---|
| 2026.03.24 | ₩10,427 | ₩10,757 | ₩10,387 | ₩10,387 | -0.38% | 3.7천 |
|---|
| 2026.03.23 | ₩10,694 | ₩10,748 | ₩10,554 | ₩10,574 | -1.13% | 5천 |
|---|
| 2026.03.20 | ₩10,587 | ₩10,681 | ₩10,587 | ₩10,681 | +0.88% | 1.3천 |
|---|
| 2026.03.19 | ₩10,447 | ₩10,694 | ₩10,427 | ₩10,587 | +1.34% | 7천 |
|---|
| 2026.03.18 | ₩10,821 | ₩10,821 | ₩10,681 | ₩10,774 | -0.43% | 3천 |
|---|
| 2026.03.17 | ₩10,475 | ₩10,685 | ₩10,475 | ₩10,685 | +2.00% | 2.4천 |
|---|
| 2026.03.16 | ₩10,411 | ₩10,788 | ₩10,411 | ₩10,694 | +2.72% | 2.4천 |
|---|
| 2026.03.13 | ₩10,761 | ₩10,761 | ₩10,694 | ₩10,694 | -0.62% | 5.6천 |
|---|
| 2026.03.12 | ₩10,935 | ₩11,042 | ₩10,721 | ₩10,975 | +0.37% | 5.9천 |
|---|
| 2026.03.11 | ₩10,828 | ₩10,935 | ₩10,828 | ₩10,935 | +0.99% | 3.4천 |
|---|
| 2026.03.10 | ₩10,835 | ₩10,835 | ₩10,835 | ₩10,835 | 0.00% | 600 |
|---|
| 2026.03.09 | ₩10,819 | ₩11,028 | ₩10,561 | ₩10,815 | -0.04% | 2.4천 |
|---|
| 2026.03.06 | ₩10,547 | ₩10,654 | ₩10,507 | ₩10,557 | +0.09% | 1.2천 |
|---|
| 2026.03.05 | ₩10,828 | ₩10,828 | ₩10,520 | ₩10,520 | -2.84% | 2.5천 |
|---|
| 2026.03.04 | ₩10,561 | ₩10,935 | ₩10,494 | ₩10,614 | +0.51% | 1.3만 |
|---|
| 2026.03.03 | ₩10,547 | ₩10,753 | ₩10,534 | ₩10,682 | +1.28% | 3.8천 |
|---|
| 2026.03.02 | ₩10,935 | ₩10,935 | ₩10,895 | ₩10,895 | -0.37% | 1.4천 |
|---|
| 2026.02.27 | ₩10,848 | ₩10,848 | ₩10,848 | ₩10,848 | 0.00% | 900 |
|---|
| 2026.02.26 | ₩10,440 | ₩11,028 | ₩10,440 | ₩10,708 | +2.56% | 8.3천 |
|---|
| 2026.02.25 | ₩11,229 | ₩11,229 | ₩10,761 | ₩11,015 | -1.90% | 2.6천 |
|---|
| 2026.02.24 | ₩11,229 | ₩11,296 | ₩10,761 | ₩10,761 | -4.17% | 1.5천 |
|---|
| 2026.02.23 | ₩11,483 | ₩11,483 | ₩10,494 | ₩11,189 | -2.56% | 6.3천 |
|---|
| 2026.02.20 | ₩9,986 | ₩11,897 | ₩9,986 | ₩11,212 | +12.28% | 1.3만 |
|---|
| 2026.02.19 | ₩10,249 | ₩10,962 | ₩10,079 | ₩10,895 | +6.30% | 1.7만 |
|---|
| 2026.02.18 | ₩10,176 | ₩10,694 | ₩10,091 | ₩10,133 | -0.42% | 1.3만 |
|---|
| 2026.02.17 | ₩9,785 | ₩10,160 | ₩9,785 | ₩9,892 | +1.09% | 4.6천 |
|---|
| 2026.02.13 | ₩9,946 | ₩11,069 | ₩9,852 | ₩9,852 | -0.94% | 1.9만 |
|---|
| 2026.02.12 | ₩10,039 | ₩10,293 | ₩9,357 | ₩10,106 | +0.67% | 2.2만 |
|---|
| 2026.02.11 | ₩10,226 | ₩10,534 | ₩10,053 | ₩10,053 | -1.70% | 2천 |
|---|
| 2026.02.10 | ₩9,906 | ₩10,494 | ₩9,906 | ₩9,946 | +0.40% | 6.7천 |
|---|
| 2026.02.09 | ₩10,360 | ₩10,447 | ₩10,039 | ₩10,039 | -3.10% | 4.9천 |
|---|
| 2026.02.06 | ₩10,347 | ₩10,587 | ₩10,026 | ₩10,200 | -1.42% | 8.3천 |
|---|
| 2026.02.05 | ₩10,093 | ₩10,534 | ₩9,906 | ₩10,026 | -0.66% | 2.9만 |
|---|
| 2026.02.04 | ₩10,828 | ₩10,994 | ₩10,079 | ₩10,173 | -6.05% | 2.5만 |
|---|
| 2026.02.03 | ₩10,935 | ₩11,352 | ₩10,935 | ₩10,975 | +0.37% | 1.2만 |
|---|
| 2026.02.02 | ₩11,109 | ₩11,109 | ₩8,235 | ₩10,962 | -1.32% | 12.8만 |
|---|
| 2026.01.30 | ₩11,109 | ₩11,282 | ₩10,962 | ₩11,109 | 0.00% | 8.4천 |
|---|
| 2026.01.29 | ₩10,998 | ₩11,282 | ₩10,736 | ₩11,229 | +2.10% | 2만 |
|---|
| 2026.01.28 | ₩11,095 | ₩11,269 | ₩10,975 | ₩10,975 | -1.08% | 5천 |
|---|
| 2026.01.27 | ₩10,574 | ₩11,470 | ₩10,574 | ₩11,082 | +4.80% | 2.1만 |
|---|
| 2026.01.26 | ₩11,149 | ₩11,193 | ₩10,360 | ₩10,454 | -6.24% | 3.2만 |
|---|
| 2026.01.23 | ₩11,389 | ₩11,742 | ₩11,229 | ₩11,229 | -1.41% | 6천 |
|---|
| 2026.01.22 | ₩13,167 | ₩13,167 | ₩11,363 | ₩11,376 | -13.60% | 4만 |
|---|
| 2026.01.21 | ₩12,833 | ₩13,368 | ₩12,833 | ₩12,967 | +1.04% | 3.3만 |
|---|
| 2026.01.20 | ₩13,274 | ₩13,368 | ₩12,887 | ₩13,181 | -0.70% | 9.7천 |
|---|
| 2026.01.16 | ₩13,354 | ₩13,943 | ₩12,900 | ₩13,368 | +0.10% | 1.7만 |
|---|
| 2026.01.15 | ₩12,699 | ₩13,368 | ₩12,659 | ₩13,328 | +4.95% | 5.9만 |
|---|
| 2026.01.14 | ₩13,034 | ₩13,034 | ₩12,098 | ₩12,651 | -2.93% | 2.6만 |
|---|
| 2026.01.13 | ₩12,365 | ₩13,207 | ₩12,232 | ₩12,980 | +4.97% | 1.7만 |
|---|
| 2026.01.12 | ₩12,018 | ₩12,165 | ₩11,831 | ₩12,165 | +1.22% | 1.2만 |
|---|
| 2026.01.09 | ₩10,841 | ₩11,897 | ₩10,575 | ₩11,764 | +8.51% | 3.3만 |
|---|
| 2026.01.08 | ₩10,026 | ₩10,694 | ₩9,922 | ₩10,694 | +6.67% | 3만 |
|---|
| 2026.01.07 | ₩10,200 | ₩10,206 | ₩10,200 | ₩10,206 | +0.07% | 1.2천 |
|---|
| 2026.01.06 | ₩10,079 | ₩10,400 | ₩10,011 | ₩10,280 | +1.99% | 1.3만 |
|---|
| 2026.01.05 | ₩9,942 | ₩10,414 | ₩9,805 | ₩10,333 | +3.94% | 2.6만 |
|---|
| 2026.01.02 | ₩10,026 | ₩10,026 | ₩9,458 | ₩9,758 | -2.67% | 2.7만 |
|---|
| 2025.12.31 | ₩10,106 | ₩10,106 | ₩9,758 | ₩9,986 | -1.19% | 2.6천 |
|---|
| 2025.12.30 | ₩10,226 | ₩10,226 | ₩9,384 | ₩9,966 | -2.55% | 7.6만 |
|---|
| 2025.12.29 | ₩9,658 | ₩10,106 | ₩9,658 | ₩10,106 | +4.64% | 3.5천 |
|---|
| 2025.12.26 | ₩9,852 | ₩9,852 | ₩9,398 | ₩9,674 | -1.80% | 4.5천 |
|---|
| 2025.12.24 | ₩9,692 | ₩9,959 | ₩9,561 | ₩9,959 | +2.76% | 2.4천 |
|---|
| 2025.12.23 | ₩9,852 | ₩9,852 | ₩9,518 | ₩9,692 | -1.63% | 3.7천 |
|---|
| 2025.12.22 | ₩9,926 | ₩9,926 | ₩9,466 | ₩9,839 | -0.88% | 4.7천 |
|---|
| 2025.12.19 | ₩9,451 | ₩10,165 | ₩9,277 | ₩10,039 | +6.22% | 2만 |
|---|
| 2025.12.18 | ₩9,300 | ₩9,571 | ₩9,237 | ₩9,264 | -0.39% | 2.9천 |
|---|
| 2025.12.17 | ₩9,023 | ₩9,478 | ₩9,023 | ₩9,237 | +2.37% | 2만 |
|---|
| 2025.12.16 | ₩9,331 | ₩9,478 | ₩9,224 | ₩9,357 | +0.29% | 6천 |
|---|
| 2025.12.15 | ₩9,184 | ₩9,582 | ₩9,184 | ₩9,237 | +0.58% | 3만 |
|---|
| 2025.12.12 | ₩9,357 | ₩9,772 | ₩9,357 | ₩9,371 | +0.14% | 2.9만 |
|---|
| 2025.12.11 | ₩9,371 | ₩10,139 | ₩9,157 | ₩9,357 | -0.14% | 3.7만 |
|---|
| 2025.12.10 | ₩10,240 | ₩10,240 | ₩9,357 | ₩9,451 | -7.70% | 3.3만 |
|---|
| 2025.12.09 | ₩9,491 | ₩9,601 | ₩9,065 | ₩9,224 | -2.82% | 2.9만 |
|---|
| 2025.12.08 | ₩9,839 | ₩10,019 | ₩9,264 | ₩9,331 | -5.16% | 1.8만 |
|---|
| 2025.12.05 | ₩8,542 | ₩9,959 | ₩8,542 | ₩9,451 | +10.64% | 3.8만 |
|---|
| 2025.12.04 | ₩9,344 | ₩9,357 | ₩8,489 | ₩8,542 | -8.58% | 1.8만 |
|---|
| 2025.12.03 | ₩8,422 | ₩9,293 | ₩8,422 | ₩9,037 | +7.30% | 4.2만 |
|---|
| 2025.12.02 | ₩10,026 | ₩10,260 | ₩8,489 | ₩8,489 | -15.33% | 3.5만 |
|---|
| 2025.12.01 | ₩10,962 | ₩11,109 | ₩9,491 | ₩9,892 | -9.76% | 5.5만 |
|---|
| 2025.11.28 | ₩10,641 | ₩10,694 | ₩10,520 | ₩10,546 | -0.89% | 9천 |
|---|
| 2025.11.26 | ₩10,734 | ₩10,962 | ₩10,694 | ₩10,828 | +0.87% | 1.6만 |
|---|
| 2025.11.25 | ₩10,360 | ₩10,935 | ₩9,864 | ₩10,935 | +5.55% | 3만 |
|---|
| 2025.11.24 | ₩9,344 | ₩10,561 | ₩9,130 | ₩10,467 | +12.02% | 5.1만 |
|---|
| 2025.11.21 | ₩9,244 | ₩9,511 | ₩9,130 | ₩9,384 | +1.52% | 1.3만 |
|---|
| 2025.11.20 | ₩8,595 | ₩9,291 | ₩8,569 | ₩9,291 | +8.09% | 1.3만 |
|---|
| 2025.11.19 | ₩8,956 | ₩9,077 | ₩8,609 | ₩8,796 | -1.79% | 1.2만 |
|---|
| 2025.11.18 | ₩8,114 | ₩9,357 | ₩8,021 | ₩8,943 | +10.21% | 4.5만 |
|---|
| 2025.11.17 | ₩7,874 | ₩8,121 | ₩7,392 | ₩8,121 | +3.14% | 1.8만 |
|---|
| 2025.11.14 | ₩8,502 | ₩9,103 | ₩7,219 | ₩7,780 | -8.49% | 10.9만 |
|---|
| 2025.11.13 | ₩10,708 | ₩10,975 | ₩8,301 | ₩8,595 | -19.73% | 17.2만 |
|---|
| 2025.11.12 | ₩9,545 | ₩10,694 | ₩9,093 | ₩10,681 | +11.90% | 8.9만 |
|---|
| 2025.11.11 | ₩7,606 | ₩9,063 | ₩7,606 | ₩9,043 | +18.89% | 7.1만 |
|---|
| 2025.11.10 | ₩7,005 | ₩7,446 | ₩6,995 | ₩7,446 | +6.30% | 8.5만 |
|---|
| 2025.11.07 | ₩7,112 | ₩7,179 | ₩6,767 | ₩7,018 | -1.32% | 5만 |
|---|
| 2025.11.06 | ₩7,085 | ₩7,125 | ₩6,858 | ₩7,117 | +0.45% | 2.7만 |
|---|
| 2025.11.05 | ₩6,818 | ₩6,925 | ₩6,764 | ₩6,903 | +1.25% | 1.7만 |
|---|
| 2025.11.04 | ₩6,697 | ₩6,925 | ₩6,617 | ₩6,818 | +1.80% | 2.4만 |
|---|
| 2025.11.03 | ₩6,457 | ₩6,925 | ₩6,457 | ₩6,808 | +5.45% | 1.5만 |
|---|
| 2025.10.31 | ₩6,550 | ₩6,724 | ₩6,336 | ₩6,657 | +1.63% | 4.7만 |
|---|
| 2025.10.30 | ₩6,550 | ₩6,751 | ₩6,006 | ₩6,671 | +1.84% | 7.5만 |
|---|
| 2025.10.29 | ₩6,216 | ₩6,721 | ₩6,085 | ₩6,483 | +4.30% | 8.7만 |
|---|
| 2025.10.28 | ₩7,446 | ₩7,519 | ₩5,695 | ₩6,176 | -17.06% | 6.7만 |
|---|
| 2025.10.27 | ₩6,417 | ₩7,887 | ₩6,350 | ₩7,285 | +13.54% | 10.5만 |
|---|
| 2025.10.24 | ₩5,106 | ₩6,149 | ₩5,106 | ₩6,082 | +19.11% | 8.2만 |
|---|
| 2025.10.23 | ₩4,959 | ₩5,200 | ₩4,893 | ₩5,200 | +4.85% | 3.2만 |
|---|
| 2025.10.22 | ₩5,187 | ₩5,254 | ₩4,946 | ₩5,073 | -2.19% | 2.5만 |
|---|
| 2025.10.21 | ₩4,826 | ₩5,147 | ₩4,826 | ₩5,140 | +6.51% | 14.1만 |
|---|
| 2025.10.20 | ₩4,866 | ₩5,000 | ₩4,692 | ₩4,772 | -1.92% | 6.1만 |
|---|
| 2025.10.17 | ₩4,866 | ₩4,866 | ₩4,746 | ₩4,759 | -2.20% | 1.3만 |
|---|
| 2025.10.16 | ₩4,893 | ₩4,946 | ₩4,759 | ₩4,772 | -2.46% | 4.5만 |
|---|
| 2025.10.15 | ₩4,639 | ₩5,155 | ₩4,605 | ₩4,732 | +2.02% | 9.7만 |
|---|
| 2025.10.14 | ₩4,572 | ₩4,652 | ₩4,465 | ₩4,652 | +1.75% | 1.5만 |
|---|
| 2025.10.13 | ₩4,545 | ₩4,639 | ₩4,386 | ₩4,525 | -0.44% | 4.2만 |
|---|
| 2025.10.10 | ₩4,278 | ₩4,585 | ₩4,264 | ₩4,585 | +7.19% | 3.9만 |
|---|