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 | ₩6,087 | ₩6,127 | ₩5,900 | ₩5,900 | -3.07% | 2.3천 |
| 2026.10.08 | ₩6,287 | ₩6,287 | ₩5,873 | ₩5,886 | -6.37% | 3.2천 |
| 2026.10.07 | ₩6,073 | ₩6,247 | ₩6,019 | ₩6,019 | -0.90% | 4.1천 |
| 2026.10.06 | ₩5,953 | ₩6,460 | ₩5,873 | ₩6,167 | +3.59% | 1.1만 |
| 2026.10.05 | ₩6,378 | ₩6,378 | ₩6,073 | ₩6,073 | -4.77% | 800 |
| 2026.10.02 | ₩5,940 | ₩6,354 | ₩5,940 | ₩6,354 | +6.97% | 1.7천 |
| 2026.10.01 | ₩6,901 | ₩6,901 | ₩6,073 | ₩6,087 | -11.80% | 6.9천 |
| 2026.09.30 | ₩6,580 | ₩7,048 | ₩6,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,687 |
| +1.62% |
| 18.8만 |
| 2026.09.29 | ₩6,607 | ₩6,607 | ₩6,207 | ₩6,207 | -6.06% | 5.3천 |
|---|
| 2026.09.28 | ₩7,021 | ₩7,021 | ₩6,273 | ₩6,273 | -10.65% | 2.8천 |
|---|
| 2026.09.25 | ₩6,300 | ₩6,300 | ₩6,300 | ₩6,300 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩6,287 | ₩6,654 | ₩6,287 | ₩6,300 | +0.21% | 4.9천 |
|---|
| 2026.09.23 | ₩6,407 | ₩6,407 | ₩6,384 | ₩6,384 | -0.35% | 1.3만 |
|---|
| 2026.09.22 | ₩6,434 | ₩7,074 | ₩6,287 | ₩6,287 | -2.28% | 1.3만 |
|---|
| 2026.09.21 | ₩7,341 | ₩7,341 | ₩6,273 | ₩6,500 | -11.45% | 1.2만 |
|---|
| 2026.09.18 | ₩7,088 | ₩7,088 | ₩6,380 | ₩6,697 | -5.52% | 8.3천 |
|---|
| 2026.09.17 | ₩7,074 | ₩7,101 | ₩6,727 | ₩6,914 | -2.26% | 1.4만 |
|---|
| 2026.09.16 | ₩7,008 | ₩7,034 | ₩6,854 | ₩6,854 | -2.19% | 3천 |
|---|
| 2026.09.15 | ₩6,847 | ₩6,847 | ₩6,807 | ₩6,807 | -0.58% | 800 |
|---|
| 2026.09.14 | ₩6,661 | ₩6,674 | ₩6,661 | ₩6,674 | +0.20% | 1천 |
|---|
| 2026.09.11 | ₩6,727 | ₩6,727 | ₩6,654 | ₩6,654 | -1.09% | 600 |
|---|
| 2026.09.10 | ₩6,687 | ₩6,981 | ₩6,474 | ₩6,674 | -0.20% | 2.2천 |
|---|
| 2026.09.09 | ₩6,687 | ₩7,034 | ₩6,273 | ₩6,340 | -5.19% | 7.7천 |
|---|
| 2026.09.08 | ₩7,157 | ₩7,168 | ₩6,954 | ₩6,954 | -2.83% | 2.6천 |
|---|
| 2026.09.04 | ₩7,074 | ₩7,108 | ₩6,968 | ₩6,968 | -1.51% | 2.1천 |
|---|
| 2026.09.03 | ₩7,248 | ₩7,248 | ₩7,248 | ₩7,248 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩7,248 | ₩7,248 | ₩7,248 | ₩7,248 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩7,248 | ₩7,248 | ₩7,248 | ₩7,248 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩7,435 | ₩7,435 | ₩7,435 | ₩7,435 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩7,208 | ₩7,208 | ₩7,208 | ₩7,208 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩7,301 | ₩7,301 | ₩7,181 | ₩7,208 | -1.28% | 1.8천 |
|---|
| 2026.08.26 | ₩7,308 | ₩7,308 | ₩7,308 | ₩7,308 | 0.00% | 900 |
|---|
| 2026.08.25 | ₩7,034 | ₩7,034 | ₩7,034 | ₩7,034 | 0.00% | 1천 |
|---|
| 2026.08.24 | ₩7,288 | ₩7,288 | ₩7,288 | ₩7,288 | 0.00% | 2.1천 |
|---|
| 2026.08.21 | ₩7,388 | ₩7,388 | ₩7,388 | ₩7,388 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩6,781 | ₩7,448 | ₩6,781 | ₩7,448 | +9.84% | 700 |
|---|
| 2026.08.19 | ₩7,154 | ₩7,154 | ₩7,154 | ₩7,154 | 0.00% | 600 |
|---|
| 2026.08.18 | ₩7,275 | ₩7,275 | ₩7,275 | ₩7,275 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩7,388 | ₩7,702 | ₩6,954 | ₩7,275 | -1.54% | 5천 |
|---|
| 2026.08.14 | ₩7,208 | ₩7,208 | ₩7,208 | ₩7,208 | 0.00% | 700 |
|---|
| 2026.08.13 | ₩7,702 | ₩7,702 | ₩7,341 | ₩7,341 | -4.68% | 900 |
|---|
| 2026.08.12 | ₩7,154 | ₩7,154 | ₩7,154 | ₩7,154 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩7,154 | ₩7,154 | ₩7,154 | ₩7,154 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩7,154 | ₩7,154 | ₩7,154 | ₩7,154 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩7,054 | ₩7,355 | ₩7,012 | ₩7,355 | +4.26% | 6.1만 |
|---|
| 2026.08.06 | ₩7,328 | ₩7,328 | ₩7,328 | ₩7,328 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩7,328 | ₩7,328 | ₩7,328 | ₩7,328 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩7,328 | ₩7,328 | ₩7,328 | ₩7,328 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩6,954 | ₩7,328 | ₩6,954 | ₩7,328 | +5.37% | 800 |
|---|
| 2026.07.31 | ₩7,275 | ₩7,275 | ₩7,275 | ₩7,275 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩7,315 | ₩7,315 | ₩7,275 | ₩7,275 | -0.55% | 2천 |
|---|
| 2026.07.29 | ₩7,275 | ₩7,408 | ₩7,275 | ₩7,408 | +1.83% | 2.8천 |
|---|
| 2026.07.28 | ₩7,742 | ₩7,742 | ₩7,622 | ₩7,675 | -0.86% | 2.3천 |
|---|
| 2026.07.27 | ₩7,835 | ₩7,969 | ₩7,835 | ₩7,969 | +1.70% | 5.3천 |
|---|
| 2026.07.24 | ₩7,875 | ₩7,875 | ₩7,875 | ₩7,875 | 0.00% | 2.4천 |
|---|
| 2026.07.23 | ₩7,608 | ₩7,675 | ₩7,368 | ₩7,675 | +0.88% | 4.5천 |
|---|
| 2026.07.22 | ₩7,675 | ₩7,675 | ₩7,675 | ₩7,675 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩7,742 | ₩7,742 | ₩7,208 | ₩7,675 | -0.86% | 1만 |
|---|
| 2026.07.20 | ₩7,642 | ₩7,642 | ₩7,615 | ₩7,615 | -0.35% | 1.8천 |
|---|
| 2026.07.17 | ₩7,608 | ₩8,065 | ₩7,168 | ₩7,675 | +0.88% | 7.8천 |
|---|
| 2026.07.16 | ₩7,208 | ₩7,208 | ₩7,208 | ₩7,208 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩7,208 | ₩7,208 | ₩7,208 | ₩7,208 | 0.00% | 500 |
|---|
| 2026.07.14 | ₩7,074 | ₩7,074 | ₩7,074 | ₩7,074 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩7,101 | ₩7,101 | ₩7,074 | ₩7,074 | -0.38% | 3천 |
|---|
| 2026.07.10 | ₩7,555 | ₩7,555 | ₩7,074 | ₩7,101 | -6.01% | 2.3천 |
|---|
| 2026.07.09 | ₩7,875 | ₩7,875 | ₩7,875 | ₩7,875 | 0.00% | 6.5천 |
|---|
| 2026.07.08 | ₩7,808 | ₩7,875 | ₩7,408 | ₩7,408 | -5.13% | 1만 |
|---|
| 2026.07.07 | ₩7,221 | ₩8,142 | ₩7,221 | ₩7,835 | +8.50% | 2.7만 |
|---|
| 2026.07.06 | ₩7,061 | ₩7,616 | ₩7,061 | ₩7,315 | +3.59% | 5천 |
|---|
| 2026.07.02 | ₩6,887 | ₩7,507 | ₩6,887 | ₩7,174 | +4.17% | 5.2천 |
|---|
| 2026.07.01 | ₩6,881 | ₩7,088 | ₩6,881 | ₩7,088 | +3.01% | 1.5천 |
|---|
| 2026.06.30 | ₩6,741 | ₩7,074 | ₩6,741 | ₩6,948 | +3.07% | 8.8천 |
|---|
| 2026.06.29 | ₩6,674 | ₩6,741 | ₩6,674 | ₩6,727 | +0.80% | 6.3천 |
|---|
| 2026.06.26 | ₩6,807 | ₩6,934 | ₩6,701 | ₩6,701 | -1.57% | 1.2만 |
|---|
| 2026.06.25 | ₩6,714 | ₩6,807 | ₩6,701 | ₩6,807 | +1.39% | 7.4천 |
|---|
| 2026.06.24 | ₩6,968 | ₩6,968 | ₩6,807 | ₩6,941 | -0.38% | 4.1천 |
|---|
| 2026.06.23 | ₩7,121 | ₩7,253 | ₩6,807 | ₩7,008 | -1.59% | 5.6천 |
|---|
| 2026.06.22 | ₩7,114 | ₩7,301 | ₩6,941 | ₩6,941 | -2.44% | 2.9천 |
|---|
| 2026.06.18 | ₩7,168 | ₩7,275 | ₩6,998 | ₩7,181 | +0.19% | 4.5천 |
|---|
| 2026.06.17 | ₩7,154 | ₩7,154 | ₩7,154 | ₩7,154 | 0.00% | 2.4천 |
|---|
| 2026.06.16 | ₩6,741 | ₩7,174 | ₩6,674 | ₩7,174 | +6.44% | 8.3천 |
|---|
| 2026.06.15 | ₩6,861 | ₩7,328 | ₩6,821 | ₩7,048 | +2.72% | 1.1만 |
|---|
| 2026.06.12 | ₩7,221 | ₩7,221 | ₩6,861 | ₩6,988 | -3.23% | 3.4천 |
|---|
| 2026.06.11 | ₩7,034 | ₩7,034 | ₩7,008 | ₩7,008 | -0.38% | 2.5천 |
|---|
| 2026.06.10 | ₩7,208 | ₩7,389 | ₩7,028 | ₩7,028 | -2.50% | 5.9천 |
|---|
| 2026.06.09 | ₩7,049 | ₩7,728 | ₩6,874 | ₩6,874 | -2.48% | 4.4천 |
|---|
| 2026.06.08 | ₩7,248 | ₩7,248 | ₩7,248 | ₩7,248 | 0.00% | 600 |
|---|
| 2026.06.05 | ₩7,435 | ₩7,555 | ₩7,435 | ₩7,555 | +1.62% | 1.4천 |
|---|
| 2026.06.04 | ₩7,595 | ₩8,009 | ₩7,595 | ₩8,009 | +5.45% | 1.4천 |
|---|
| 2026.06.03 | ₩8,009 | ₩8,009 | ₩6,941 | ₩7,595 | -5.17% | 2.6만 |
|---|
| 2026.06.02 | ₩7,582 | ₩8,009 | ₩6,697 | ₩6,914 | -8.80% | 2.6천 |
|---|
| 2026.06.01 | ₩7,608 | ₩7,942 | ₩6,727 | ₩7,408 | -2.63% | 8.5천 |
|---|
| 2026.05.29 | ₩7,742 | ₩7,929 | ₩7,742 | ₩7,929 | +2.41% | 3.2천 |
|---|
| 2026.05.28 | ₩7,448 | ₩7,893 | ₩7,448 | ₩7,893 | +5.97% | 7.2천 |
|---|
| 2026.05.27 | ₩7,808 | ₩7,808 | ₩7,808 | ₩7,808 | 0.00% | 2.3천 |
|---|
| 2026.05.26 | ₩7,635 | ₩8,142 | ₩7,194 | ₩8,037 | +5.26% | 2.9만 |
|---|
| 2026.05.22 | ₩7,742 | ₩8,228 | ₩7,635 | ₩8,102 | +4.66% | 6.5천 |
|---|
| 2026.05.21 | ₩7,639 | ₩7,969 | ₩7,639 | ₩7,969 | +4.32% | 1천 |
|---|
| 2026.05.20 | ₩7,715 | ₩8,034 | ₩7,675 | ₩8,034 | +4.13% | 1.4천 |
|---|
| 2026.05.19 | ₩7,875 | ₩7,875 | ₩7,845 | ₩7,875 | 0.00% | 7천 |
|---|
| 2026.05.18 | ₩8,302 | ₩8,302 | ₩7,942 | ₩7,942 | -4.34% | 1천 |
|---|
| 2026.05.15 | ₩8,009 | ₩8,302 | ₩8,009 | ₩8,075 | +0.83% | 1.7천 |
|---|
| 2026.05.14 | ₩8,256 | ₩8,517 | ₩7,875 | ₩8,196 | -0.73% | 3.2천 |
|---|
| 2026.05.13 | ₩8,062 | ₩8,129 | ₩7,995 | ₩8,089 | +0.33% | 3.6천 |
|---|
| 2026.05.12 | ₩8,169 | ₩8,258 | ₩8,022 | ₩8,022 | -1.80% | 1.3천 |
|---|
| 2026.05.11 | ₩7,555 | ₩8,676 | ₩7,555 | ₩8,142 | +7.77% | 5.8만 |
|---|
| 2026.05.08 | ₩8,043 | ₩8,222 | ₩7,862 | ₩7,862 | -2.26% | 6.3천 |
|---|
| 2026.05.07 | ₩7,849 | ₩8,497 | ₩7,849 | ₩7,982 | +1.70% | 2.5천 |
|---|
| 2026.05.06 | ₩8,281 | ₩8,302 | ₩7,849 | ₩8,262 | -0.23% | 6.7천 |
|---|
| 2026.05.05 | ₩8,236 | ₩8,302 | ₩8,062 | ₩8,302 | +0.81% | 1.4천 |
|---|
| 2026.05.04 | ₩8,022 | ₩8,236 | ₩8,022 | ₩8,236 | +2.66% | 1.3천 |
|---|
| 2026.05.01 | ₩8,329 | ₩8,329 | ₩8,009 | ₩8,022 | -3.69% | 4.7천 |
|---|
| 2026.04.30 | ₩7,702 | ₩8,400 | ₩7,702 | ₩8,356 | +8.49% | 6.9천 |
|---|
| 2026.04.29 | ₩8,676 | ₩8,744 | ₩8,676 | ₩8,676 | 0.00% | 5천 |
|---|
| 2026.04.28 | ₩8,009 | ₩8,930 | ₩8,009 | ₩8,864 | +10.68% | 4.9천 |
|---|
| 2026.04.27 | ₩8,499 | ₩8,696 | ₩8,499 | ₩8,696 | +2.32% | 700 |
|---|
| 2026.04.24 | ₩8,996 | ₩8,996 | ₩8,996 | ₩8,996 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩8,436 | ₩8,716 | ₩8,436 | ₩8,716 | +3.32% | 1천 |
|---|
| 2026.04.22 | ₩8,569 | ₩8,677 | ₩8,129 | ₩8,576 | +0.08% | 1.3천 |
|---|
| 2026.04.21 | ₩9,010 | ₩9,130 | ₩8,676 | ₩8,676 | -3.70% | 2.6천 |
|---|
| 2026.04.20 | ₩9,237 | ₩9,401 | ₩8,463 | ₩9,006 | -2.50% | 8.7천 |
|---|
| 2026.04.17 | ₩8,075 | ₩8,876 | ₩8,075 | ₩8,576 | +6.20% | 5.1천 |
|---|
| 2026.04.16 | ₩7,408 | ₩8,249 | ₩7,341 | ₩8,249 | +11.35% | 1.5만 |
|---|
| 2026.04.15 | ₩7,355 | ₩8,009 | ₩7,355 | ₩8,009 | +8.89% | 4.4천 |
|---|
| 2026.04.14 | ₩8,422 | ₩8,422 | ₩7,208 | ₩7,221 | -14.26% | 2.7만 |
|---|
| 2026.04.13 | ₩8,516 | ₩8,516 | ₩8,156 | ₩8,422 | -1.10% | 2.7천 |
|---|
| 2026.04.10 | ₩8,382 | ₩9,354 | ₩8,382 | ₩8,696 | +3.74% | 8.7천 |
|---|
| 2026.04.09 | ₩9,824 | ₩9,824 | ₩8,369 | ₩8,369 | -14.81% | 4.5천 |
|---|
| 2026.04.08 | ₩10,098 | ₩10,098 | ₩9,811 | ₩9,837 | -2.58% | 3.5천 |
|---|
| 2026.04.07 | ₩10,011 | ₩10,211 | ₩9,811 | ₩10,144 | +1.33% | 2.1천 |
|---|
| 2026.04.06 | ₩10,104 | ₩10,238 | ₩10,024 | ₩10,051 | -0.53% | 2.3천 |
|---|
| 2026.04.02 | ₩10,278 | ₩10,378 | ₩10,278 | ₩10,378 | +0.97% | 700 |
|---|
| 2026.04.01 | ₩10,402 | ₩10,405 | ₩10,402 | ₩10,405 | +0.03% | 1천 |
|---|
| 2026.03.31 | ₩10,358 | ₩10,358 | ₩10,358 | ₩10,358 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩10,358 | ₩10,358 | ₩10,358 | ₩10,358 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩10,519 | ₩10,570 | ₩10,358 | ₩10,358 | -1.54% | 1.9천 |
|---|
| 2026.03.26 | ₩10,345 | ₩10,371 | ₩10,345 | ₩10,371 | +0.26% | 1.5천 |
|---|
| 2026.03.25 | ₩10,198 | ₩10,531 | ₩10,198 | ₩10,291 | +0.92% | 2.6천 |
|---|
| 2026.03.24 | ₩10,411 | ₩10,741 | ₩10,371 | ₩10,371 | -0.38% | 3.7천 |
|---|
| 2026.03.23 | ₩10,678 | ₩10,732 | ₩10,538 | ₩10,558 | -1.13% | 5천 |
|---|
| 2026.03.20 | ₩10,571 | ₩10,665 | ₩10,571 | ₩10,665 | +0.88% | 1.3천 |
|---|
| 2026.03.19 | ₩10,431 | ₩10,678 | ₩10,411 | ₩10,571 | +1.34% | 7천 |
|---|
| 2026.03.18 | ₩10,805 | ₩10,805 | ₩10,665 | ₩10,758 | -0.43% | 3천 |
|---|
| 2026.03.17 | ₩10,459 | ₩10,669 | ₩10,459 | ₩10,669 | +2.00% | 2.4천 |
|---|
| 2026.03.16 | ₩10,395 | ₩10,772 | ₩10,395 | ₩10,678 | +2.72% | 2.4천 |
|---|
| 2026.03.13 | ₩10,745 | ₩10,745 | ₩10,678 | ₩10,678 | -0.62% | 5.6천 |
|---|
| 2026.03.12 | ₩10,919 | ₩11,025 | ₩10,705 | ₩10,959 | +0.37% | 5.9천 |
|---|
| 2026.03.11 | ₩10,812 | ₩10,919 | ₩10,812 | ₩10,919 | +0.99% | 3.4천 |
|---|
| 2026.03.10 | ₩10,818 | ₩10,818 | ₩10,818 | ₩10,818 | 0.00% | 600 |
|---|
| 2026.03.09 | ₩10,802 | ₩11,012 | ₩10,545 | ₩10,798 | -0.04% | 2.4천 |
|---|
| 2026.03.06 | ₩10,531 | ₩10,638 | ₩10,491 | ₩10,541 | +0.09% | 1.2천 |
|---|
| 2026.03.05 | ₩10,812 | ₩10,812 | ₩10,505 | ₩10,505 | -2.84% | 2.5천 |
|---|
| 2026.03.04 | ₩10,545 | ₩10,919 | ₩10,478 | ₩10,598 | +0.51% | 1.3만 |
|---|
| 2026.03.03 | ₩10,531 | ₩10,737 | ₩10,518 | ₩10,666 | +1.28% | 3.8천 |
|---|
| 2026.03.02 | ₩10,919 | ₩10,919 | ₩10,878 | ₩10,878 | -0.37% | 1.4천 |
|---|
| 2026.02.27 | ₩10,832 | ₩10,832 | ₩10,832 | ₩10,832 | 0.00% | 900 |
|---|
| 2026.02.26 | ₩10,425 | ₩11,012 | ₩10,425 | ₩10,692 | +2.56% | 8.3천 |
|---|
| 2026.02.25 | ₩11,212 | ₩11,212 | ₩10,745 | ₩10,999 | -1.90% | 2.6천 |
|---|
| 2026.02.24 | ₩11,212 | ₩11,279 | ₩10,745 | ₩10,745 | -4.17% | 1.5천 |
|---|
| 2026.02.23 | ₩11,466 | ₩11,466 | ₩10,478 | ₩11,172 | -2.56% | 6.3천 |
|---|
| 2026.02.20 | ₩9,971 | ₩11,880 | ₩9,971 | ₩11,195 | +12.28% | 1.3만 |
|---|
| 2026.02.19 | ₩10,234 | ₩10,945 | ₩10,064 | ₩10,878 | +6.30% | 1.7만 |
|---|
| 2026.02.18 | ₩10,160 | ₩10,678 | ₩10,076 | ₩10,118 | -0.42% | 1.3만 |
|---|
| 2026.02.17 | ₩9,771 | ₩10,144 | ₩9,771 | ₩9,877 | +1.09% | 4.6천 |
|---|
| 2026.02.13 | ₩9,931 | ₩11,052 | ₩9,837 | ₩9,837 | -0.94% | 1.9만 |
|---|
| 2026.02.12 | ₩10,024 | ₩10,278 | ₩9,343 | ₩10,091 | +0.67% | 2.2만 |
|---|
| 2026.02.11 | ₩10,211 | ₩10,518 | ₩10,038 | ₩10,038 | -1.70% | 2천 |
|---|
| 2026.02.10 | ₩9,891 | ₩10,478 | ₩9,891 | ₩9,931 | +0.40% | 6.7천 |
|---|
| 2026.02.09 | ₩10,345 | ₩10,431 | ₩10,024 | ₩10,024 | -3.10% | 4.9천 |
|---|
| 2026.02.06 | ₩10,331 | ₩10,571 | ₩10,011 | ₩10,184 | -1.42% | 8.3천 |
|---|
| 2026.02.05 | ₩10,078 | ₩10,518 | ₩9,891 | ₩10,011 | -0.66% | 2.9만 |
|---|
| 2026.02.04 | ₩10,812 | ₩10,977 | ₩10,064 | ₩10,158 | -6.05% | 2.5만 |
|---|
| 2026.02.03 | ₩10,919 | ₩11,335 | ₩10,919 | ₩10,959 | +0.37% | 1.2만 |
|---|
| 2026.02.02 | ₩11,092 | ₩11,092 | ₩8,222 | ₩10,945 | -1.32% | 12.8만 |
|---|
| 2026.01.30 | ₩11,092 | ₩11,266 | ₩10,945 | ₩11,092 | 0.00% | 8.4천 |
|---|
| 2026.01.29 | ₩10,981 | ₩11,266 | ₩10,720 | ₩11,212 | +2.10% | 2만 |
|---|
| 2026.01.28 | ₩11,079 | ₩11,252 | ₩10,959 | ₩10,959 | -1.08% | 5천 |
|---|
| 2026.01.27 | ₩10,558 | ₩11,452 | ₩10,558 | ₩11,065 | +4.80% | 2.1만 |
|---|
| 2026.01.26 | ₩11,132 | ₩11,176 | ₩10,345 | ₩10,438 | -6.24% | 3.2만 |
|---|
| 2026.01.23 | ₩11,372 | ₩11,725 | ₩11,212 | ₩11,212 | -1.41% | 6천 |
|---|
| 2026.01.22 | ₩13,148 | ₩13,148 | ₩11,346 | ₩11,359 | -13.60% | 4만 |
|---|
| 2026.01.21 | ₩12,814 | ₩13,348 | ₩12,814 | ₩12,947 | +1.04% | 3.3만 |
|---|
| 2026.01.20 | ₩13,254 | ₩13,348 | ₩12,867 | ₩13,161 | -0.70% | 9.7천 |
|---|
| 2026.01.16 | ₩13,334 | ₩13,922 | ₩12,881 | ₩13,348 | +0.10% | 1.7만 |
|---|
| 2026.01.15 | ₩12,680 | ₩13,348 | ₩12,640 | ₩13,308 | +4.95% | 5.9만 |
|---|
| 2026.01.14 | ₩13,014 | ₩13,014 | ₩12,080 | ₩12,632 | -2.93% | 2.6만 |
|---|
| 2026.01.13 | ₩12,347 | ₩13,188 | ₩12,213 | ₩12,961 | +4.97% | 1.7만 |
|---|
| 2026.01.12 | ₩12,000 | ₩12,146 | ₩11,813 | ₩12,146 | +1.22% | 1.2만 |
|---|
| 2026.01.09 | ₩10,825 | ₩11,880 | ₩10,559 | ₩11,746 | +8.51% | 3.3만 |
|---|
| 2026.01.08 | ₩10,011 | ₩10,678 | ₩9,907 | ₩10,678 | +6.67% | 3만 |
|---|
| 2026.01.07 | ₩10,184 | ₩10,191 | ₩10,184 | ₩10,191 | +0.07% | 1.2천 |
|---|
| 2026.01.06 | ₩10,064 | ₩10,385 | ₩9,996 | ₩10,264 | +1.99% | 1.3만 |
|---|
| 2026.01.05 | ₩9,927 | ₩10,398 | ₩9,791 | ₩10,318 | +3.94% | 2.6만 |
|---|
| 2026.01.02 | ₩10,011 | ₩10,011 | ₩9,444 | ₩9,744 | -2.67% | 2.7만 |
|---|
| 2025.12.31 | ₩10,091 | ₩10,091 | ₩9,744 | ₩9,971 | -1.19% | 2.6천 |
|---|
| 2025.12.30 | ₩10,211 | ₩10,211 | ₩9,370 | ₩9,951 | -2.55% | 7.6만 |
|---|
| 2025.12.29 | ₩9,644 | ₩10,091 | ₩9,644 | ₩10,091 | +4.64% | 3.5천 |
|---|
| 2025.12.26 | ₩9,837 | ₩9,837 | ₩9,384 | ₩9,660 | -1.80% | 4.5천 |
|---|
| 2025.12.24 | ₩9,677 | ₩9,944 | ₩9,546 | ₩9,944 | +2.76% | 2.4천 |
|---|
| 2025.12.23 | ₩9,837 | ₩9,837 | ₩9,504 | ₩9,677 | -1.63% | 3.7천 |
|---|
| 2025.12.22 | ₩9,911 | ₩9,911 | ₩9,452 | ₩9,824 | -0.88% | 4.7천 |
|---|
| 2025.12.19 | ₩9,437 | ₩10,150 | ₩9,263 | ₩10,024 | +6.22% | 2만 |
|---|
| 2025.12.18 | ₩9,286 | ₩9,557 | ₩9,223 | ₩9,250 | -0.39% | 2.9천 |
|---|
| 2025.12.17 | ₩9,010 | ₩9,464 | ₩9,010 | ₩9,223 | +2.37% | 2만 |
|---|
| 2025.12.16 | ₩9,317 | ₩9,464 | ₩9,210 | ₩9,343 | +0.29% | 6천 |
|---|
| 2025.12.15 | ₩9,170 | ₩9,568 | ₩9,170 | ₩9,223 | +0.58% | 3만 |
|---|
| 2025.12.12 | ₩9,343 | ₩9,757 | ₩9,343 | ₩9,357 | +0.14% | 2.9만 |
|---|
| 2025.12.11 | ₩9,357 | ₩10,124 | ₩9,143 | ₩9,343 | -0.14% | 3.7만 |
|---|
| 2025.12.10 | ₩10,224 | ₩10,224 | ₩9,343 | ₩9,437 | -7.70% | 3.3만 |
|---|
| 2025.12.09 | ₩9,477 | ₩9,586 | ₩9,051 | ₩9,210 | -2.82% | 2.9만 |
|---|
| 2025.12.08 | ₩9,824 | ₩10,004 | ₩9,250 | ₩9,317 | -5.16% | 1.8만 |
|---|
| 2025.12.05 | ₩8,529 | ₩9,944 | ₩8,529 | ₩9,437 | +10.64% | 3.8만 |
|---|
| 2025.12.04 | ₩9,330 | ₩9,343 | ₩8,476 | ₩8,529 | -8.58% | 1.8만 |
|---|
| 2025.12.03 | ₩8,409 | ₩9,279 | ₩8,409 | ₩9,023 | +7.30% | 4.2만 |
|---|
| 2025.12.02 | ₩10,011 | ₩10,244 | ₩8,476 | ₩8,476 | -15.33% | 3.5만 |
|---|
| 2025.12.01 | ₩10,945 | ₩11,092 | ₩9,477 | ₩9,877 | -9.76% | 5.5만 |
|---|
| 2025.11.28 | ₩10,625 | ₩10,678 | ₩10,505 | ₩10,530 | -0.89% | 9천 |
|---|
| 2025.11.26 | ₩10,718 | ₩10,945 | ₩10,678 | ₩10,812 | +0.87% | 1.6만 |
|---|
| 2025.11.25 | ₩10,345 | ₩10,919 | ₩9,849 | ₩10,919 | +5.55% | 3만 |
|---|
| 2025.11.24 | ₩9,330 | ₩10,545 | ₩9,117 | ₩10,451 | +12.02% | 5.1만 |
|---|
| 2025.11.21 | ₩9,230 | ₩9,497 | ₩9,117 | ₩9,370 | +1.52% | 1.3만 |
|---|
| 2025.11.20 | ₩8,583 | ₩9,277 | ₩8,556 | ₩9,277 | +8.09% | 1.3만 |
|---|
| 2025.11.19 | ₩8,943 | ₩9,063 | ₩8,596 | ₩8,783 | -1.79% | 1.2만 |
|---|
| 2025.11.18 | ₩8,102 | ₩9,343 | ₩8,009 | ₩8,930 | +10.21% | 4.5만 |
|---|
| 2025.11.17 | ₩7,862 | ₩8,109 | ₩7,381 | ₩8,109 | +3.14% | 1.8만 |
|---|
| 2025.11.14 | ₩8,489 | ₩9,090 | ₩7,208 | ₩7,768 | -8.49% | 10.9만 |
|---|
| 2025.11.13 | ₩10,692 | ₩10,959 | ₩8,289 | ₩8,583 | -19.73% | 17.2만 |
|---|
| 2025.11.12 | ₩9,530 | ₩10,678 | ₩9,079 | ₩10,665 | +11.90% | 8.9만 |
|---|
| 2025.11.11 | ₩7,595 | ₩9,050 | ₩7,595 | ₩9,030 | +18.89% | 7.1만 |
|---|
| 2025.11.10 | ₩6,994 | ₩7,435 | ₩6,985 | ₩7,435 | +6.30% | 8.5만 |
|---|
| 2025.11.07 | ₩7,101 | ₩7,168 | ₩6,757 | ₩7,008 | -1.32% | 5만 |
|---|
| 2025.11.06 | ₩7,074 | ₩7,114 | ₩6,847 | ₩7,106 | +0.45% | 2.7만 |
|---|
| 2025.11.05 | ₩6,807 | ₩6,914 | ₩6,754 | ₩6,893 | +1.25% | 1.7만 |
|---|
| 2025.11.04 | ₩6,687 | ₩6,914 | ₩6,607 | ₩6,807 | +1.80% | 2.4만 |
|---|
| 2025.11.03 | ₩6,447 | ₩6,914 | ₩6,447 | ₩6,798 | +5.45% | 1.5만 |
|---|
| 2025.10.31 | ₩6,540 | ₩6,714 | ₩6,327 | ₩6,647 | +1.63% | 4.7만 |
|---|
| 2025.10.30 | ₩6,540 | ₩6,741 | ₩5,997 | ₩6,661 | +1.84% | 7.5만 |
|---|
| 2025.10.29 | ₩6,207 | ₩6,711 | ₩6,076 | ₩6,474 | +4.30% | 8.7만 |
|---|
| 2025.10.28 | ₩7,435 | ₩7,508 | ₩5,686 | ₩6,167 | -17.06% | 6.7만 |
|---|
| 2025.10.27 | ₩6,407 | ₩7,875 | ₩6,340 | ₩7,275 | +13.54% | 10.5만 |
|---|
| 2025.10.24 | ₩5,099 | ₩6,140 | ₩5,099 | ₩6,073 | +19.11% | 8.2만 |
|---|
| 2025.10.23 | ₩4,952 | ₩5,192 | ₩4,885 | ₩5,192 | +4.85% | 3.2만 |
|---|
| 2025.10.22 | ₩5,179 | ₩5,246 | ₩4,939 | ₩5,065 | -2.19% | 2.5만 |
|---|
| 2025.10.21 | ₩4,819 | ₩5,139 | ₩4,819 | ₩5,132 | +6.51% | 14.1만 |
|---|
| 2025.10.20 | ₩4,859 | ₩4,992 | ₩4,685 | ₩4,765 | -1.92% | 6.1만 |
|---|
| 2025.10.17 | ₩4,859 | ₩4,859 | ₩4,738 | ₩4,752 | -2.20% | 1.3만 |
|---|
| 2025.10.16 | ₩4,885 | ₩4,939 | ₩4,752 | ₩4,765 | -2.46% | 4.5만 |
|---|
| 2025.10.15 | ₩4,632 | ₩5,147 | ₩4,598 | ₩4,725 | +2.02% | 9.7만 |
|---|
| 2025.10.14 | ₩4,565 | ₩4,645 | ₩4,458 | ₩4,645 | +1.75% | 1.5만 |
|---|
| 2025.10.13 | ₩4,538 | ₩4,632 | ₩4,379 | ₩4,518 | -0.44% | 4.2만 |
|---|
| 2025.10.10 | ₩4,271 | ₩4,578 | ₩4,258 | ₩4,578 | +7.19% | 3.9만 |
|---|