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 | ₩6,094 | ₩6,134 | ₩5,907 | ₩5,907 | -3.07% | 2.3천 |
| 2026.10.08 | ₩6,295 | ₩6,295 | ₩5,881 | ₩5,894 | -6.37% | 3.2천 |
| 2026.10.07 | ₩6,081 | ₩6,255 | ₩6,026 | ₩6,026 | -0.90% | 4.1천 |
| 2026.10.06 | ₩5,961 | ₩6,469 | ₩5,881 | ₩6,175 | +3.59% | 1.1만 |
| 2026.10.05 | ₩6,386 | ₩6,386 | ₩6,081 | ₩6,081 | -4.77% | 800 |
| 2026.10.02 | ₩5,947 | ₩6,362 | ₩5,947 | ₩6,362 | +6.97% | 1.7천 |
| 2026.10.01 | ₩6,910 | ₩6,910 | ₩6,081 | ₩6,094 | -11.80% | 6.9천 |
| 2026.09.30 | ₩6,589 | ₩7,057 | ₩6,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,696 |
| +1.62% |
| 18.8만 |
| 2026.09.29 | ₩6,616 | ₩6,616 | ₩6,215 | ₩6,215 | -6.06% | 5.3천 |
|---|
| 2026.09.28 | ₩7,030 | ₩7,030 | ₩6,281 | ₩6,281 | -10.65% | 2.8천 |
|---|
| 2026.09.25 | ₩6,308 | ₩6,308 | ₩6,308 | ₩6,308 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩6,295 | ₩6,662 | ₩6,295 | ₩6,308 | +0.21% | 4.9천 |
|---|
| 2026.09.23 | ₩6,415 | ₩6,415 | ₩6,392 | ₩6,392 | -0.35% | 1.3만 |
|---|
| 2026.09.22 | ₩6,442 | ₩7,083 | ₩6,295 | ₩6,295 | -2.28% | 1.3만 |
|---|
| 2026.09.21 | ₩7,351 | ₩7,351 | ₩6,281 | ₩6,509 | -11.45% | 1.2만 |
|---|
| 2026.09.18 | ₩7,097 | ₩7,097 | ₩6,388 | ₩6,705 | -5.52% | 8.3천 |
|---|
| 2026.09.17 | ₩7,083 | ₩7,110 | ₩6,736 | ₩6,923 | -2.26% | 1.4만 |
|---|
| 2026.09.16 | ₩7,017 | ₩7,043 | ₩6,863 | ₩6,863 | -2.19% | 3천 |
|---|
| 2026.09.15 | ₩6,856 | ₩6,856 | ₩6,816 | ₩6,816 | -0.58% | 800 |
|---|
| 2026.09.14 | ₩6,669 | ₩6,682 | ₩6,669 | ₩6,682 | +0.20% | 1천 |
|---|
| 2026.09.11 | ₩6,736 | ₩6,736 | ₩6,662 | ₩6,662 | -1.09% | 600 |
|---|
| 2026.09.10 | ₩6,696 | ₩6,990 | ₩6,482 | ₩6,682 | -0.20% | 2.2천 |
|---|
| 2026.09.09 | ₩6,696 | ₩7,043 | ₩6,281 | ₩6,348 | -5.19% | 7.7천 |
|---|
| 2026.09.08 | ₩7,166 | ₩7,177 | ₩6,963 | ₩6,963 | -2.83% | 2.6천 |
|---|
| 2026.09.04 | ₩7,083 | ₩7,117 | ₩6,976 | ₩6,976 | -1.51% | 2.1천 |
|---|
| 2026.09.03 | ₩7,257 | ₩7,257 | ₩7,257 | ₩7,257 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩7,257 | ₩7,257 | ₩7,257 | ₩7,257 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩7,257 | ₩7,257 | ₩7,257 | ₩7,257 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩7,444 | ₩7,444 | ₩7,444 | ₩7,444 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩7,217 | ₩7,217 | ₩7,217 | ₩7,217 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩7,311 | ₩7,311 | ₩7,190 | ₩7,217 | -1.28% | 1.8천 |
|---|
| 2026.08.26 | ₩7,317 | ₩7,317 | ₩7,317 | ₩7,317 | 0.00% | 900 |
|---|
| 2026.08.25 | ₩7,043 | ₩7,043 | ₩7,043 | ₩7,043 | 0.00% | 1천 |
|---|
| 2026.08.24 | ₩7,297 | ₩7,297 | ₩7,297 | ₩7,297 | 0.00% | 2.1천 |
|---|
| 2026.08.21 | ₩7,397 | ₩7,397 | ₩7,397 | ₩7,397 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩6,789 | ₩7,458 | ₩6,789 | ₩7,458 | +9.84% | 700 |
|---|
| 2026.08.19 | ₩7,164 | ₩7,164 | ₩7,164 | ₩7,164 | 0.00% | 600 |
|---|
| 2026.08.18 | ₩7,284 | ₩7,284 | ₩7,284 | ₩7,284 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩7,397 | ₩7,711 | ₩6,963 | ₩7,284 | -1.54% | 5천 |
|---|
| 2026.08.14 | ₩7,217 | ₩7,217 | ₩7,217 | ₩7,217 | 0.00% | 700 |
|---|
| 2026.08.13 | ₩7,711 | ₩7,711 | ₩7,351 | ₩7,351 | -4.68% | 900 |
|---|
| 2026.08.12 | ₩7,164 | ₩7,164 | ₩7,164 | ₩7,164 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩7,164 | ₩7,164 | ₩7,164 | ₩7,164 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩7,164 | ₩7,164 | ₩7,164 | ₩7,164 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩7,063 | ₩7,364 | ₩7,021 | ₩7,364 | +4.26% | 6.1만 |
|---|
| 2026.08.06 | ₩7,337 | ₩7,337 | ₩7,337 | ₩7,337 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩7,337 | ₩7,337 | ₩7,337 | ₩7,337 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩7,337 | ₩7,337 | ₩7,337 | ₩7,337 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩6,963 | ₩7,337 | ₩6,963 | ₩7,337 | +5.37% | 800 |
|---|
| 2026.07.31 | ₩7,284 | ₩7,284 | ₩7,284 | ₩7,284 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩7,324 | ₩7,324 | ₩7,284 | ₩7,284 | -0.55% | 2천 |
|---|
| 2026.07.29 | ₩7,284 | ₩7,417 | ₩7,284 | ₩7,417 | +1.83% | 2.8천 |
|---|
| 2026.07.28 | ₩7,752 | ₩7,752 | ₩7,631 | ₩7,685 | -0.86% | 2.3천 |
|---|
| 2026.07.27 | ₩7,845 | ₩7,979 | ₩7,845 | ₩7,979 | +1.70% | 5.3천 |
|---|
| 2026.07.24 | ₩7,885 | ₩7,885 | ₩7,885 | ₩7,885 | 0.00% | 2.4천 |
|---|
| 2026.07.23 | ₩7,618 | ₩7,685 | ₩7,377 | ₩7,685 | +0.88% | 4.5천 |
|---|
| 2026.07.22 | ₩7,685 | ₩7,685 | ₩7,685 | ₩7,685 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩7,752 | ₩7,752 | ₩7,217 | ₩7,685 | -0.86% | 1만 |
|---|
| 2026.07.20 | ₩7,651 | ₩7,651 | ₩7,625 | ₩7,625 | -0.35% | 1.8천 |
|---|
| 2026.07.17 | ₩7,618 | ₩8,075 | ₩7,177 | ₩7,685 | +0.88% | 7.8천 |
|---|
| 2026.07.16 | ₩7,217 | ₩7,217 | ₩7,217 | ₩7,217 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩7,217 | ₩7,217 | ₩7,217 | ₩7,217 | 0.00% | 500 |
|---|
| 2026.07.14 | ₩7,083 | ₩7,083 | ₩7,083 | ₩7,083 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩7,110 | ₩7,110 | ₩7,083 | ₩7,083 | -0.38% | 3천 |
|---|
| 2026.07.10 | ₩7,564 | ₩7,564 | ₩7,083 | ₩7,110 | -6.01% | 2.3천 |
|---|
| 2026.07.09 | ₩7,885 | ₩7,885 | ₩7,885 | ₩7,885 | 0.00% | 6.5천 |
|---|
| 2026.07.08 | ₩7,818 | ₩7,885 | ₩7,417 | ₩7,417 | -5.13% | 1만 |
|---|
| 2026.07.07 | ₩7,230 | ₩8,153 | ₩7,230 | ₩7,845 | +8.50% | 2.7만 |
|---|
| 2026.07.06 | ₩7,070 | ₩7,626 | ₩7,070 | ₩7,324 | +3.59% | 5천 |
|---|
| 2026.07.02 | ₩6,896 | ₩7,516 | ₩6,896 | ₩7,184 | +4.17% | 5.2천 |
|---|
| 2026.07.01 | ₩6,890 | ₩7,097 | ₩6,890 | ₩7,097 | +3.01% | 1.5천 |
|---|
| 2026.06.30 | ₩6,749 | ₩7,083 | ₩6,749 | ₩6,956 | +3.07% | 8.8천 |
|---|
| 2026.06.29 | ₩6,682 | ₩6,749 | ₩6,682 | ₩6,736 | +0.80% | 6.3천 |
|---|
| 2026.06.26 | ₩6,816 | ₩6,943 | ₩6,709 | ₩6,709 | -1.57% | 1.2만 |
|---|
| 2026.06.25 | ₩6,722 | ₩6,816 | ₩6,709 | ₩6,816 | +1.39% | 7.4천 |
|---|
| 2026.06.24 | ₩6,976 | ₩6,976 | ₩6,816 | ₩6,950 | -0.38% | 4.1천 |
|---|
| 2026.06.23 | ₩7,130 | ₩7,262 | ₩6,816 | ₩7,017 | -1.59% | 5.6천 |
|---|
| 2026.06.22 | ₩7,123 | ₩7,311 | ₩6,950 | ₩6,950 | -2.44% | 2.9천 |
|---|
| 2026.06.18 | ₩7,177 | ₩7,284 | ₩7,007 | ₩7,190 | +0.19% | 4.5천 |
|---|
| 2026.06.17 | ₩7,164 | ₩7,164 | ₩7,164 | ₩7,164 | 0.00% | 2.4천 |
|---|
| 2026.06.16 | ₩6,749 | ₩7,184 | ₩6,682 | ₩7,184 | +6.44% | 8.3천 |
|---|
| 2026.06.15 | ₩6,870 | ₩7,337 | ₩6,829 | ₩7,057 | +2.72% | 1.1만 |
|---|
| 2026.06.12 | ₩7,230 | ₩7,230 | ₩6,870 | ₩6,996 | -3.23% | 3.4천 |
|---|
| 2026.06.11 | ₩7,043 | ₩7,043 | ₩7,017 | ₩7,017 | -0.38% | 2.5천 |
|---|
| 2026.06.10 | ₩7,217 | ₩7,399 | ₩7,037 | ₩7,037 | -2.50% | 5.9천 |
|---|
| 2026.06.09 | ₩7,058 | ₩7,738 | ₩6,883 | ₩6,883 | -2.48% | 4.4천 |
|---|
| 2026.06.08 | ₩7,257 | ₩7,257 | ₩7,257 | ₩7,257 | 0.00% | 600 |
|---|
| 2026.06.05 | ₩7,444 | ₩7,564 | ₩7,444 | ₩7,564 | +1.62% | 1.4천 |
|---|
| 2026.06.04 | ₩7,605 | ₩8,019 | ₩7,605 | ₩8,019 | +5.45% | 1.4천 |
|---|
| 2026.06.03 | ₩8,019 | ₩8,019 | ₩6,950 | ₩7,605 | -5.17% | 2.6만 |
|---|
| 2026.06.02 | ₩7,591 | ₩8,019 | ₩6,705 | ₩6,923 | -8.80% | 2.6천 |
|---|
| 2026.06.01 | ₩7,618 | ₩7,952 | ₩6,736 | ₩7,417 | -2.63% | 8.5천 |
|---|
| 2026.05.29 | ₩7,752 | ₩7,939 | ₩7,752 | ₩7,939 | +2.41% | 3.2천 |
|---|
| 2026.05.28 | ₩7,458 | ₩7,903 | ₩7,458 | ₩7,903 | +5.97% | 7.2천 |
|---|
| 2026.05.27 | ₩7,818 | ₩7,818 | ₩7,818 | ₩7,818 | 0.00% | 2.3천 |
|---|
| 2026.05.26 | ₩7,645 | ₩8,153 | ₩7,204 | ₩8,047 | +5.26% | 2.9만 |
|---|
| 2026.05.22 | ₩7,752 | ₩8,238 | ₩7,645 | ₩8,112 | +4.66% | 6.5천 |
|---|
| 2026.05.21 | ₩7,649 | ₩7,979 | ₩7,649 | ₩7,979 | +4.32% | 1천 |
|---|
| 2026.05.20 | ₩7,725 | ₩8,044 | ₩7,685 | ₩8,044 | +4.13% | 1.4천 |
|---|
| 2026.05.19 | ₩7,885 | ₩7,885 | ₩7,854 | ₩7,885 | 0.00% | 7천 |
|---|
| 2026.05.18 | ₩8,313 | ₩8,313 | ₩7,952 | ₩7,952 | -4.34% | 1천 |
|---|
| 2026.05.15 | ₩8,019 | ₩8,313 | ₩8,019 | ₩8,086 | +0.83% | 1.7천 |
|---|
| 2026.05.14 | ₩8,266 | ₩8,528 | ₩7,885 | ₩8,206 | -0.73% | 3.2천 |
|---|
| 2026.05.13 | ₩8,072 | ₩8,139 | ₩8,006 | ₩8,099 | +0.33% | 3.6천 |
|---|
| 2026.05.12 | ₩8,179 | ₩8,269 | ₩8,032 | ₩8,032 | -1.80% | 1.3천 |
|---|
| 2026.05.11 | ₩7,564 | ₩8,687 | ₩7,564 | ₩8,153 | +7.77% | 5.8만 |
|---|
| 2026.05.08 | ₩8,054 | ₩8,233 | ₩7,872 | ₩7,872 | -2.26% | 6.3천 |
|---|
| 2026.05.07 | ₩7,859 | ₩8,508 | ₩7,859 | ₩7,992 | +1.70% | 2.5천 |
|---|
| 2026.05.06 | ₩8,292 | ₩8,313 | ₩7,859 | ₩8,273 | -0.23% | 6.7천 |
|---|
| 2026.05.05 | ₩8,246 | ₩8,313 | ₩8,072 | ₩8,313 | +0.81% | 1.4천 |
|---|
| 2026.05.04 | ₩8,032 | ₩8,246 | ₩8,032 | ₩8,246 | +2.66% | 1.3천 |
|---|
| 2026.05.01 | ₩8,340 | ₩8,340 | ₩8,019 | ₩8,032 | -3.69% | 4.7천 |
|---|
| 2026.04.30 | ₩7,711 | ₩8,410 | ₩7,711 | ₩8,366 | +8.49% | 6.9천 |
|---|
| 2026.04.29 | ₩8,687 | ₩8,755 | ₩8,687 | ₩8,687 | 0.00% | 5천 |
|---|
| 2026.04.28 | ₩8,019 | ₩8,941 | ₩8,019 | ₩8,876 | +10.68% | 4.9천 |
|---|
| 2026.04.27 | ₩8,509 | ₩8,707 | ₩8,509 | ₩8,707 | +2.32% | 700 |
|---|
| 2026.04.24 | ₩9,008 | ₩9,008 | ₩9,008 | ₩9,008 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩8,447 | ₩8,727 | ₩8,447 | ₩8,727 | +3.32% | 1천 |
|---|
| 2026.04.22 | ₩8,580 | ₩8,688 | ₩8,139 | ₩8,587 | +0.08% | 1.3천 |
|---|
| 2026.04.21 | ₩9,021 | ₩9,142 | ₩8,687 | ₩8,687 | -3.70% | 2.6천 |
|---|
| 2026.04.20 | ₩9,248 | ₩9,413 | ₩8,473 | ₩9,017 | -2.50% | 8.7천 |
|---|
| 2026.04.17 | ₩8,086 | ₩8,888 | ₩8,086 | ₩8,587 | +6.20% | 5.1천 |
|---|
| 2026.04.16 | ₩7,417 | ₩8,259 | ₩7,351 | ₩8,259 | +11.35% | 1.5만 |
|---|
| 2026.04.15 | ₩7,364 | ₩8,019 | ₩7,364 | ₩8,019 | +8.89% | 4.4천 |
|---|
| 2026.04.14 | ₩8,433 | ₩8,433 | ₩7,217 | ₩7,230 | -14.26% | 2.7만 |
|---|
| 2026.04.13 | ₩8,527 | ₩8,527 | ₩8,166 | ₩8,433 | -1.10% | 2.7천 |
|---|
| 2026.04.10 | ₩8,393 | ₩9,366 | ₩8,393 | ₩8,707 | +3.74% | 8.7천 |
|---|
| 2026.04.09 | ₩9,836 | ₩9,836 | ₩8,380 | ₩8,380 | -14.81% | 4.5천 |
|---|
| 2026.04.08 | ₩10,110 | ₩10,110 | ₩9,823 | ₩9,850 | -2.58% | 3.5천 |
|---|
| 2026.04.07 | ₩10,024 | ₩10,224 | ₩9,823 | ₩10,157 | +1.33% | 2.1천 |
|---|
| 2026.04.06 | ₩10,117 | ₩10,251 | ₩10,037 | ₩10,064 | -0.53% | 2.3천 |
|---|
| 2026.04.02 | ₩10,291 | ₩10,391 | ₩10,291 | ₩10,391 | +0.97% | 700 |
|---|
| 2026.04.01 | ₩10,415 | ₩10,418 | ₩10,415 | ₩10,418 | +0.03% | 1천 |
|---|
| 2026.03.31 | ₩10,371 | ₩10,371 | ₩10,371 | ₩10,371 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩10,371 | ₩10,371 | ₩10,371 | ₩10,371 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩10,533 | ₩10,584 | ₩10,371 | ₩10,371 | -1.54% | 1.9천 |
|---|
| 2026.03.26 | ₩10,358 | ₩10,384 | ₩10,358 | ₩10,384 | +0.26% | 1.5천 |
|---|
| 2026.03.25 | ₩10,211 | ₩10,545 | ₩10,211 | ₩10,304 | +0.92% | 2.6천 |
|---|
| 2026.03.24 | ₩10,425 | ₩10,755 | ₩10,384 | ₩10,384 | -0.38% | 3.7천 |
|---|
| 2026.03.23 | ₩10,692 | ₩10,745 | ₩10,552 | ₩10,572 | -1.13% | 5천 |
|---|
| 2026.03.20 | ₩10,585 | ₩10,678 | ₩10,585 | ₩10,678 | +0.88% | 1.3천 |
|---|
| 2026.03.19 | ₩10,445 | ₩10,692 | ₩10,425 | ₩10,585 | +1.34% | 7천 |
|---|
| 2026.03.18 | ₩10,819 | ₩10,819 | ₩10,678 | ₩10,772 | -0.43% | 3천 |
|---|
| 2026.03.17 | ₩10,473 | ₩10,682 | ₩10,473 | ₩10,682 | +2.00% | 2.4천 |
|---|
| 2026.03.16 | ₩10,409 | ₩10,785 | ₩10,409 | ₩10,692 | +2.72% | 2.4천 |
|---|
| 2026.03.13 | ₩10,759 | ₩10,759 | ₩10,692 | ₩10,692 | -0.62% | 5.6천 |
|---|
| 2026.03.12 | ₩10,932 | ₩11,039 | ₩10,719 | ₩10,973 | +0.37% | 5.9천 |
|---|
| 2026.03.11 | ₩10,825 | ₩10,932 | ₩10,825 | ₩10,932 | +0.99% | 3.4천 |
|---|
| 2026.03.10 | ₩10,832 | ₩10,832 | ₩10,832 | ₩10,832 | 0.00% | 600 |
|---|
| 2026.03.09 | ₩10,816 | ₩11,026 | ₩10,558 | ₩10,812 | -0.04% | 2.4천 |
|---|
| 2026.03.06 | ₩10,545 | ₩10,652 | ₩10,505 | ₩10,554 | +0.09% | 1.2천 |
|---|
| 2026.03.05 | ₩10,825 | ₩10,825 | ₩10,518 | ₩10,518 | -2.84% | 2.5천 |
|---|
| 2026.03.04 | ₩10,558 | ₩10,932 | ₩10,491 | ₩10,612 | +0.51% | 1.3만 |
|---|
| 2026.03.03 | ₩10,545 | ₩10,751 | ₩10,531 | ₩10,680 | +1.28% | 3.8천 |
|---|
| 2026.03.02 | ₩10,932 | ₩10,932 | ₩10,892 | ₩10,892 | -0.37% | 1.4천 |
|---|
| 2026.02.27 | ₩10,846 | ₩10,846 | ₩10,846 | ₩10,846 | 0.00% | 900 |
|---|
| 2026.02.26 | ₩10,438 | ₩11,026 | ₩10,438 | ₩10,705 | +2.56% | 8.3천 |
|---|
| 2026.02.25 | ₩11,226 | ₩11,226 | ₩10,759 | ₩11,013 | -1.90% | 2.6천 |
|---|
| 2026.02.24 | ₩11,226 | ₩11,293 | ₩10,759 | ₩10,759 | -4.17% | 1.5천 |
|---|
| 2026.02.23 | ₩11,480 | ₩11,480 | ₩10,491 | ₩11,186 | -2.56% | 6.3천 |
|---|
| 2026.02.20 | ₩9,984 | ₩11,895 | ₩9,984 | ₩11,209 | +12.28% | 1.3만 |
|---|
| 2026.02.19 | ₩10,247 | ₩10,959 | ₩10,077 | ₩10,892 | +6.30% | 1.7만 |
|---|
| 2026.02.18 | ₩10,173 | ₩10,692 | ₩10,089 | ₩10,131 | -0.42% | 1.3만 |
|---|
| 2026.02.17 | ₩9,783 | ₩10,157 | ₩9,783 | ₩9,890 | +1.09% | 4.6천 |
|---|
| 2026.02.13 | ₩9,943 | ₩11,066 | ₩9,850 | ₩9,850 | -0.94% | 1.9만 |
|---|
| 2026.02.12 | ₩10,037 | ₩10,291 | ₩9,355 | ₩10,104 | +0.67% | 2.2만 |
|---|
| 2026.02.11 | ₩10,224 | ₩10,531 | ₩10,050 | ₩10,050 | -1.70% | 2천 |
|---|
| 2026.02.10 | ₩9,903 | ₩10,491 | ₩9,903 | ₩9,943 | +0.40% | 6.7천 |
|---|
| 2026.02.09 | ₩10,358 | ₩10,445 | ₩10,037 | ₩10,037 | -3.10% | 4.9천 |
|---|
| 2026.02.06 | ₩10,344 | ₩10,585 | ₩10,024 | ₩10,197 | -1.42% | 8.3천 |
|---|
| 2026.02.05 | ₩10,090 | ₩10,531 | ₩9,903 | ₩10,024 | -0.66% | 2.9만 |
|---|
| 2026.02.04 | ₩10,825 | ₩10,991 | ₩10,077 | ₩10,171 | -6.05% | 2.5만 |
|---|
| 2026.02.03 | ₩10,932 | ₩11,349 | ₩10,932 | ₩10,973 | +0.37% | 1.2만 |
|---|
| 2026.02.02 | ₩11,106 | ₩11,106 | ₩8,233 | ₩10,959 | -1.32% | 12.8만 |
|---|
| 2026.01.30 | ₩11,106 | ₩11,280 | ₩10,959 | ₩11,106 | 0.00% | 8.4천 |
|---|
| 2026.01.29 | ₩10,995 | ₩11,280 | ₩10,733 | ₩11,226 | +2.10% | 2만 |
|---|
| 2026.01.28 | ₩11,093 | ₩11,267 | ₩10,973 | ₩10,973 | -1.08% | 5천 |
|---|
| 2026.01.27 | ₩10,572 | ₩11,467 | ₩10,572 | ₩11,079 | +4.80% | 2.1만 |
|---|
| 2026.01.26 | ₩11,146 | ₩11,190 | ₩10,358 | ₩10,451 | -6.24% | 3.2만 |
|---|
| 2026.01.23 | ₩11,387 | ₩11,740 | ₩11,226 | ₩11,226 | -1.41% | 6천 |
|---|
| 2026.01.22 | ₩13,164 | ₩13,164 | ₩11,360 | ₩11,373 | -13.60% | 4만 |
|---|
| 2026.01.21 | ₩12,830 | ₩13,365 | ₩12,830 | ₩12,964 | +1.04% | 3.3만 |
|---|
| 2026.01.20 | ₩13,271 | ₩13,365 | ₩12,884 | ₩13,178 | -0.70% | 9.7천 |
|---|
| 2026.01.16 | ₩13,351 | ₩13,939 | ₩12,897 | ₩13,365 | +0.10% | 1.7만 |
|---|
| 2026.01.15 | ₩12,697 | ₩13,365 | ₩12,656 | ₩13,325 | +4.95% | 5.9만 |
|---|
| 2026.01.14 | ₩13,031 | ₩13,031 | ₩12,095 | ₩12,648 | -2.93% | 2.6만 |
|---|
| 2026.01.13 | ₩12,362 | ₩13,204 | ₩12,229 | ₩12,977 | +4.97% | 1.7만 |
|---|
| 2026.01.12 | ₩12,015 | ₩12,162 | ₩11,828 | ₩12,162 | +1.22% | 1.2만 |
|---|
| 2026.01.09 | ₩10,839 | ₩11,895 | ₩10,573 | ₩11,761 | +8.51% | 3.3만 |
|---|
| 2026.01.08 | ₩10,024 | ₩10,692 | ₩9,919 | ₩10,692 | +6.67% | 3만 |
|---|
| 2026.01.07 | ₩10,197 | ₩10,204 | ₩10,197 | ₩10,204 | +0.07% | 1.2천 |
|---|
| 2026.01.06 | ₩10,077 | ₩10,398 | ₩10,009 | ₩10,278 | +1.99% | 1.3만 |
|---|
| 2026.01.05 | ₩9,939 | ₩10,411 | ₩9,803 | ₩10,331 | +3.94% | 2.6만 |
|---|
| 2026.01.02 | ₩10,024 | ₩10,024 | ₩9,456 | ₩9,756 | -2.67% | 2.7만 |
|---|
| 2025.12.31 | ₩10,104 | ₩10,104 | ₩9,756 | ₩9,984 | -1.19% | 2.6천 |
|---|
| 2025.12.30 | ₩10,224 | ₩10,224 | ₩9,382 | ₩9,963 | -2.55% | 7.6만 |
|---|
| 2025.12.29 | ₩9,656 | ₩10,104 | ₩9,656 | ₩10,104 | +4.64% | 3.5천 |
|---|
| 2025.12.26 | ₩9,850 | ₩9,850 | ₩9,395 | ₩9,672 | -1.80% | 4.5천 |
|---|
| 2025.12.24 | ₩9,689 | ₩9,957 | ₩9,559 | ₩9,957 | +2.76% | 2.4천 |
|---|
| 2025.12.23 | ₩9,850 | ₩9,850 | ₩9,516 | ₩9,689 | -1.63% | 3.7천 |
|---|
| 2025.12.22 | ₩9,923 | ₩9,923 | ₩9,464 | ₩9,836 | -0.88% | 4.7천 |
|---|
| 2025.12.19 | ₩9,449 | ₩10,163 | ₩9,275 | ₩10,037 | +6.22% | 2만 |
|---|
| 2025.12.18 | ₩9,298 | ₩9,569 | ₩9,235 | ₩9,262 | -0.39% | 2.9천 |
|---|
| 2025.12.17 | ₩9,021 | ₩9,476 | ₩9,021 | ₩9,235 | +2.37% | 2만 |
|---|
| 2025.12.16 | ₩9,329 | ₩9,476 | ₩9,222 | ₩9,355 | +0.29% | 6천 |
|---|
| 2025.12.15 | ₩9,182 | ₩9,580 | ₩9,182 | ₩9,235 | +0.58% | 3만 |
|---|
| 2025.12.12 | ₩9,355 | ₩9,770 | ₩9,355 | ₩9,369 | +0.14% | 2.9만 |
|---|
| 2025.12.11 | ₩9,369 | ₩10,137 | ₩9,155 | ₩9,355 | -0.14% | 3.7만 |
|---|
| 2025.12.10 | ₩10,237 | ₩10,237 | ₩9,355 | ₩9,449 | -7.70% | 3.3만 |
|---|
| 2025.12.09 | ₩9,489 | ₩9,599 | ₩9,063 | ₩9,222 | -2.82% | 2.9만 |
|---|
| 2025.12.08 | ₩9,836 | ₩10,017 | ₩9,262 | ₩9,329 | -5.16% | 1.8만 |
|---|
| 2025.12.05 | ₩8,540 | ₩9,957 | ₩8,540 | ₩9,449 | +10.64% | 3.8만 |
|---|
| 2025.12.04 | ₩9,342 | ₩9,355 | ₩8,487 | ₩8,540 | -8.58% | 1.8만 |
|---|
| 2025.12.03 | ₩8,420 | ₩9,291 | ₩8,420 | ₩9,035 | +7.30% | 4.2만 |
|---|
| 2025.12.02 | ₩10,024 | ₩10,257 | ₩8,487 | ₩8,487 | -15.33% | 3.5만 |
|---|
| 2025.12.01 | ₩10,959 | ₩11,106 | ₩9,489 | ₩9,890 | -9.76% | 5.5만 |
|---|
| 2025.11.28 | ₩10,638 | ₩10,692 | ₩10,518 | ₩10,543 | -0.89% | 9천 |
|---|
| 2025.11.26 | ₩10,732 | ₩10,959 | ₩10,692 | ₩10,825 | +0.87% | 1.6만 |
|---|
| 2025.11.25 | ₩10,358 | ₩10,932 | ₩9,862 | ₩10,932 | +5.55% | 3만 |
|---|
| 2025.11.24 | ₩9,342 | ₩10,558 | ₩9,128 | ₩10,465 | +12.02% | 5.1만 |
|---|
| 2025.11.21 | ₩9,242 | ₩9,509 | ₩9,128 | ₩9,382 | +1.52% | 1.3만 |
|---|
| 2025.11.20 | ₩8,594 | ₩9,289 | ₩8,567 | ₩9,289 | +8.09% | 1.3만 |
|---|
| 2025.11.19 | ₩8,954 | ₩9,075 | ₩8,607 | ₩8,794 | -1.79% | 1.2만 |
|---|
| 2025.11.18 | ₩8,112 | ₩9,355 | ₩8,019 | ₩8,941 | +10.21% | 4.5만 |
|---|
| 2025.11.17 | ₩7,872 | ₩8,119 | ₩7,391 | ₩8,119 | +3.14% | 1.8만 |
|---|
| 2025.11.14 | ₩8,500 | ₩9,101 | ₩7,217 | ₩7,778 | -8.49% | 10.9만 |
|---|
| 2025.11.13 | ₩10,705 | ₩10,973 | ₩8,300 | ₩8,594 | -19.73% | 17.2만 |
|---|
| 2025.11.12 | ₩9,542 | ₩10,692 | ₩9,091 | ₩10,678 | +11.90% | 8.9만 |
|---|
| 2025.11.11 | ₩7,605 | ₩9,061 | ₩7,605 | ₩9,041 | +18.89% | 7.1만 |
|---|
| 2025.11.10 | ₩7,003 | ₩7,444 | ₩6,994 | ₩7,444 | +6.30% | 8.5만 |
|---|
| 2025.11.07 | ₩7,110 | ₩7,177 | ₩6,765 | ₩7,017 | -1.32% | 5만 |
|---|
| 2025.11.06 | ₩7,083 | ₩7,123 | ₩6,856 | ₩7,115 | +0.45% | 2.7만 |
|---|
| 2025.11.05 | ₩6,816 | ₩6,923 | ₩6,763 | ₩6,902 | +1.25% | 1.7만 |
|---|
| 2025.11.04 | ₩6,696 | ₩6,923 | ₩6,616 | ₩6,816 | +1.80% | 2.4만 |
|---|
| 2025.11.03 | ₩6,455 | ₩6,923 | ₩6,455 | ₩6,807 | +5.45% | 1.5만 |
|---|
| 2025.10.31 | ₩6,549 | ₩6,722 | ₩6,335 | ₩6,656 | +1.63% | 4.7만 |
|---|
| 2025.10.30 | ₩6,549 | ₩6,749 | ₩6,005 | ₩6,669 | +1.84% | 7.5만 |
|---|
| 2025.10.29 | ₩6,215 | ₩6,720 | ₩6,084 | ₩6,482 | +4.30% | 8.7만 |
|---|
| 2025.10.28 | ₩7,444 | ₩7,518 | ₩5,693 | ₩6,175 | -17.06% | 6.7만 |
|---|
| 2025.10.27 | ₩6,415 | ₩7,885 | ₩6,348 | ₩7,284 | +13.54% | 10.5만 |
|---|
| 2025.10.24 | ₩5,105 | ₩6,148 | ₩5,105 | ₩6,081 | +19.11% | 8.2만 |
|---|
| 2025.10.23 | ₩4,958 | ₩5,199 | ₩4,892 | ₩5,199 | +4.85% | 3.2만 |
|---|
| 2025.10.22 | ₩5,186 | ₩5,252 | ₩4,945 | ₩5,072 | -2.19% | 2.5만 |
|---|
| 2025.10.21 | ₩4,825 | ₩5,145 | ₩4,825 | ₩5,139 | +6.51% | 14.1만 |
|---|
| 2025.10.20 | ₩4,865 | ₩4,998 | ₩4,691 | ₩4,771 | -1.92% | 6.1만 |
|---|
| 2025.10.17 | ₩4,865 | ₩4,865 | ₩4,745 | ₩4,758 | -2.20% | 1.3만 |
|---|
| 2025.10.16 | ₩4,892 | ₩4,945 | ₩4,758 | ₩4,771 | -2.46% | 4.5만 |
|---|
| 2025.10.15 | ₩4,638 | ₩5,153 | ₩4,604 | ₩4,731 | +2.02% | 9.7만 |
|---|
| 2025.10.14 | ₩4,571 | ₩4,651 | ₩4,464 | ₩4,651 | +1.75% | 1.5만 |
|---|
| 2025.10.13 | ₩4,544 | ₩4,638 | ₩4,385 | ₩4,524 | -0.44% | 4.2만 |
|---|
| 2025.10.10 | ₩4,277 | ₩4,584 | ₩4,263 | ₩4,584 | +7.19% | 3.9만 |
|---|