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 | ₩6,293 | ₩6,293 | ₩5,879 | ₩5,892 | -6.37% | 3.2천 |
| 2026.10.07 | ₩6,079 | ₩6,253 | ₩6,024 | ₩6,024 | -0.90% | 4.1천 |
| 2026.10.06 | ₩5,959 | ₩6,466 | ₩5,879 | ₩6,173 | +3.59% | 1.1만 |
| 2026.10.05 | ₩6,384 | ₩6,384 | ₩6,079 | ₩6,079 | -4.77% | 800 |
| 2026.10.02 | ₩5,945 | ₩6,360 | ₩5,945 | ₩6,360 | +6.97% | 1.7천 |
| 2026.10.01 | ₩6,907 | ₩6,907 | ₩6,079 | ₩6,092 | -11.80% | 6.9천 |
| 2026.09.30 | ₩6,587 | ₩7,054 | ₩6,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,694 |
| +1.62% |
| 18.8만 |
| 2026.09.29 | ₩6,613 | ₩6,613 | ₩6,213 | ₩6,213 | -6.06% | 5.3천 |
|---|
| 2026.09.28 | ₩7,028 | ₩7,028 | ₩6,279 | ₩6,279 | -10.65% | 2.8천 |
|---|
| 2026.09.25 | ₩6,306 | ₩6,306 | ₩6,306 | ₩6,306 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩6,293 | ₩6,660 | ₩6,293 | ₩6,306 | +0.21% | 4.9천 |
|---|
| 2026.09.23 | ₩6,413 | ₩6,413 | ₩6,390 | ₩6,390 | -0.35% | 1.3만 |
|---|
| 2026.09.22 | ₩6,440 | ₩7,081 | ₩6,293 | ₩6,293 | -2.28% | 1.3만 |
|---|
| 2026.09.21 | ₩7,348 | ₩7,348 | ₩6,279 | ₩6,507 | -11.45% | 1.2만 |
|---|
| 2026.09.18 | ₩7,094 | ₩7,094 | ₩6,386 | ₩6,703 | -5.52% | 8.3천 |
|---|
| 2026.09.17 | ₩7,081 | ₩7,108 | ₩6,734 | ₩6,921 | -2.26% | 1.4만 |
|---|
| 2026.09.16 | ₩7,014 | ₩7,041 | ₩6,861 | ₩6,861 | -2.19% | 3천 |
|---|
| 2026.09.15 | ₩6,854 | ₩6,854 | ₩6,814 | ₩6,814 | -0.58% | 800 |
|---|
| 2026.09.14 | ₩6,667 | ₩6,680 | ₩6,667 | ₩6,680 | +0.20% | 1천 |
|---|
| 2026.09.11 | ₩6,734 | ₩6,734 | ₩6,660 | ₩6,660 | -1.09% | 600 |
|---|
| 2026.09.10 | ₩6,694 | ₩6,987 | ₩6,480 | ₩6,680 | -0.20% | 2.2천 |
|---|
| 2026.09.09 | ₩6,694 | ₩7,041 | ₩6,279 | ₩6,346 | -5.19% | 7.7천 |
|---|
| 2026.09.08 | ₩7,164 | ₩7,175 | ₩6,961 | ₩6,961 | -2.83% | 2.6천 |
|---|
| 2026.09.04 | ₩7,081 | ₩7,114 | ₩6,974 | ₩6,974 | -1.51% | 2.1천 |
|---|
| 2026.09.03 | ₩7,255 | ₩7,255 | ₩7,255 | ₩7,255 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩7,255 | ₩7,255 | ₩7,255 | ₩7,255 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩7,255 | ₩7,255 | ₩7,255 | ₩7,255 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩7,442 | ₩7,442 | ₩7,442 | ₩7,442 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩7,215 | ₩7,215 | ₩7,215 | ₩7,215 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩7,308 | ₩7,308 | ₩7,188 | ₩7,215 | -1.28% | 1.8천 |
|---|
| 2026.08.26 | ₩7,315 | ₩7,315 | ₩7,315 | ₩7,315 | 0.00% | 900 |
|---|
| 2026.08.25 | ₩7,041 | ₩7,041 | ₩7,041 | ₩7,041 | 0.00% | 1천 |
|---|
| 2026.08.24 | ₩7,295 | ₩7,295 | ₩7,295 | ₩7,295 | 0.00% | 2.1천 |
|---|
| 2026.08.21 | ₩7,395 | ₩7,395 | ₩7,395 | ₩7,395 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩6,787 | ₩7,455 | ₩6,787 | ₩7,455 | +9.84% | 700 |
|---|
| 2026.08.19 | ₩7,161 | ₩7,161 | ₩7,161 | ₩7,161 | 0.00% | 600 |
|---|
| 2026.08.18 | ₩7,281 | ₩7,281 | ₩7,281 | ₩7,281 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩7,395 | ₩7,709 | ₩6,961 | ₩7,281 | -1.54% | 5천 |
|---|
| 2026.08.14 | ₩7,215 | ₩7,215 | ₩7,215 | ₩7,215 | 0.00% | 700 |
|---|
| 2026.08.13 | ₩7,709 | ₩7,709 | ₩7,348 | ₩7,348 | -4.68% | 900 |
|---|
| 2026.08.12 | ₩7,161 | ₩7,161 | ₩7,161 | ₩7,161 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩7,161 | ₩7,161 | ₩7,161 | ₩7,161 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩7,161 | ₩7,161 | ₩7,161 | ₩7,161 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩7,061 | ₩7,362 | ₩7,018 | ₩7,362 | +4.26% | 6.1만 |
|---|
| 2026.08.06 | ₩7,335 | ₩7,335 | ₩7,335 | ₩7,335 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩7,335 | ₩7,335 | ₩7,335 | ₩7,335 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩7,335 | ₩7,335 | ₩7,335 | ₩7,335 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩6,961 | ₩7,335 | ₩6,961 | ₩7,335 | +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 | ₩7,415 | ₩7,281 | ₩7,415 | +1.83% | 2.8천 |
|---|
| 2026.07.28 | ₩7,749 | ₩7,749 | ₩7,629 | ₩7,682 | -0.86% | 2.3천 |
|---|
| 2026.07.27 | ₩7,843 | ₩7,976 | ₩7,843 | ₩7,976 | +1.70% | 5.3천 |
|---|
| 2026.07.24 | ₩7,883 | ₩7,883 | ₩7,883 | ₩7,883 | 0.00% | 2.4천 |
|---|
| 2026.07.23 | ₩7,615 | ₩7,682 | ₩7,375 | ₩7,682 | +0.88% | 4.5천 |
|---|
| 2026.07.22 | ₩7,682 | ₩7,682 | ₩7,682 | ₩7,682 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩7,749 | ₩7,749 | ₩7,215 | ₩7,682 | -0.86% | 1만 |
|---|
| 2026.07.20 | ₩7,649 | ₩7,649 | ₩7,622 | ₩7,622 | -0.35% | 1.8천 |
|---|
| 2026.07.17 | ₩7,615 | ₩8,072 | ₩7,175 | ₩7,682 | +0.88% | 7.8천 |
|---|
| 2026.07.16 | ₩7,215 | ₩7,215 | ₩7,215 | ₩7,215 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩7,215 | ₩7,215 | ₩7,215 | ₩7,215 | 0.00% | 500 |
|---|
| 2026.07.14 | ₩7,081 | ₩7,081 | ₩7,081 | ₩7,081 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩7,108 | ₩7,108 | ₩7,081 | ₩7,081 | -0.38% | 3천 |
|---|
| 2026.07.10 | ₩7,562 | ₩7,562 | ₩7,081 | ₩7,108 | -6.01% | 2.3천 |
|---|
| 2026.07.09 | ₩7,883 | ₩7,883 | ₩7,883 | ₩7,883 | 0.00% | 6.5천 |
|---|
| 2026.07.08 | ₩7,816 | ₩7,883 | ₩7,415 | ₩7,415 | -5.13% | 1만 |
|---|
| 2026.07.07 | ₩7,228 | ₩8,150 | ₩7,228 | ₩7,843 | +8.50% | 2.7만 |
|---|
| 2026.07.06 | ₩7,068 | ₩7,623 | ₩7,068 | ₩7,321 | +3.59% | 5천 |
|---|
| 2026.07.02 | ₩6,894 | ₩7,514 | ₩6,894 | ₩7,181 | +4.17% | 5.2천 |
|---|
| 2026.07.01 | ₩6,887 | ₩7,094 | ₩6,887 | ₩7,094 | +3.01% | 1.5천 |
|---|
| 2026.06.30 | ₩6,747 | ₩7,081 | ₩6,747 | ₩6,954 | +3.07% | 8.8천 |
|---|
| 2026.06.29 | ₩6,680 | ₩6,747 | ₩6,680 | ₩6,734 | +0.80% | 6.3천 |
|---|
| 2026.06.26 | ₩6,814 | ₩6,941 | ₩6,707 | ₩6,707 | -1.57% | 1.2만 |
|---|
| 2026.06.25 | ₩6,720 | ₩6,814 | ₩6,707 | ₩6,814 | +1.39% | 7.4천 |
|---|
| 2026.06.24 | ₩6,974 | ₩6,974 | ₩6,814 | ₩6,947 | -0.38% | 4.1천 |
|---|
| 2026.06.23 | ₩7,128 | ₩7,260 | ₩6,814 | ₩7,014 | -1.59% | 5.6천 |
|---|
| 2026.06.22 | ₩7,121 | ₩7,308 | ₩6,947 | ₩6,947 | -2.44% | 2.9천 |
|---|
| 2026.06.18 | ₩7,175 | ₩7,281 | ₩7,005 | ₩7,188 | +0.19% | 4.5천 |
|---|
| 2026.06.17 | ₩7,161 | ₩7,161 | ₩7,161 | ₩7,161 | 0.00% | 2.4천 |
|---|
| 2026.06.16 | ₩6,747 | ₩7,181 | ₩6,680 | ₩7,181 | +6.44% | 8.3천 |
|---|
| 2026.06.15 | ₩6,867 | ₩7,335 | ₩6,827 | ₩7,054 | +2.72% | 1.1만 |
|---|
| 2026.06.12 | ₩7,228 | ₩7,228 | ₩6,867 | ₩6,994 | -3.23% | 3.4천 |
|---|
| 2026.06.11 | ₩7,041 | ₩7,041 | ₩7,014 | ₩7,014 | -0.38% | 2.5천 |
|---|
| 2026.06.10 | ₩7,215 | ₩7,396 | ₩7,034 | ₩7,034 | -2.50% | 5.9천 |
|---|
| 2026.06.09 | ₩7,056 | ₩7,736 | ₩6,881 | ₩6,881 | -2.48% | 4.4천 |
|---|
| 2026.06.08 | ₩7,255 | ₩7,255 | ₩7,255 | ₩7,255 | 0.00% | 600 |
|---|
| 2026.06.05 | ₩7,442 | ₩7,562 | ₩7,442 | ₩7,562 | +1.62% | 1.4천 |
|---|
| 2026.06.04 | ₩7,602 | ₩8,016 | ₩7,602 | ₩8,016 | +5.45% | 1.4천 |
|---|
| 2026.06.03 | ₩8,016 | ₩8,016 | ₩6,947 | ₩7,602 | -5.17% | 2.6만 |
|---|
| 2026.06.02 | ₩7,589 | ₩8,016 | ₩6,703 | ₩6,921 | -8.80% | 2.6천 |
|---|
| 2026.06.01 | ₩7,615 | ₩7,949 | ₩6,734 | ₩7,415 | -2.63% | 8.5천 |
|---|
| 2026.05.29 | ₩7,749 | ₩7,936 | ₩7,749 | ₩7,936 | +2.41% | 3.2천 |
|---|
| 2026.05.28 | ₩7,455 | ₩7,900 | ₩7,455 | ₩7,900 | +5.97% | 7.2천 |
|---|
| 2026.05.27 | ₩7,816 | ₩7,816 | ₩7,816 | ₩7,816 | 0.00% | 2.3천 |
|---|
| 2026.05.26 | ₩7,642 | ₩8,150 | ₩7,201 | ₩8,044 | +5.26% | 2.9만 |
|---|
| 2026.05.22 | ₩7,749 | ₩8,235 | ₩7,642 | ₩8,110 | +4.66% | 6.5천 |
|---|
| 2026.05.21 | ₩7,646 | ₩7,976 | ₩7,646 | ₩7,976 | +4.32% | 1천 |
|---|
| 2026.05.20 | ₩7,722 | ₩8,042 | ₩7,682 | ₩8,042 | +4.13% | 1.4천 |
|---|
| 2026.05.19 | ₩7,883 | ₩7,883 | ₩7,852 | ₩7,883 | 0.00% | 7천 |
|---|
| 2026.05.18 | ₩8,310 | ₩8,310 | ₩7,949 | ₩7,949 | -4.34% | 1천 |
|---|
| 2026.05.15 | ₩8,016 | ₩8,310 | ₩8,016 | ₩8,083 | +0.83% | 1.7천 |
|---|
| 2026.05.14 | ₩8,263 | ₩8,525 | ₩7,883 | ₩8,203 | -0.73% | 3.2천 |
|---|
| 2026.05.13 | ₩8,070 | ₩8,136 | ₩8,003 | ₩8,096 | +0.33% | 3.6천 |
|---|
| 2026.05.12 | ₩8,177 | ₩8,266 | ₩8,030 | ₩8,030 | -1.80% | 1.3천 |
|---|
| 2026.05.11 | ₩7,562 | ₩8,684 | ₩7,562 | ₩8,150 | +7.77% | 5.8만 |
|---|
| 2026.05.08 | ₩8,051 | ₩8,230 | ₩7,869 | ₩7,869 | -2.26% | 6.3천 |
|---|
| 2026.05.07 | ₩7,856 | ₩8,505 | ₩7,856 | ₩7,990 | +1.70% | 2.5천 |
|---|
| 2026.05.06 | ₩8,289 | ₩8,310 | ₩7,856 | ₩8,270 | -0.23% | 6.7천 |
|---|
| 2026.05.05 | ₩8,243 | ₩8,310 | ₩8,070 | ₩8,310 | +0.81% | 1.4천 |
|---|
| 2026.05.04 | ₩8,030 | ₩8,243 | ₩8,030 | ₩8,243 | +2.66% | 1.3천 |
|---|
| 2026.05.01 | ₩8,337 | ₩8,337 | ₩8,016 | ₩8,030 | -3.69% | 4.7천 |
|---|
| 2026.04.30 | ₩7,709 | ₩8,408 | ₩7,709 | ₩8,364 | +8.49% | 6.9천 |
|---|
| 2026.04.29 | ₩8,684 | ₩8,752 | ₩8,684 | ₩8,684 | 0.00% | 5천 |
|---|
| 2026.04.28 | ₩8,016 | ₩8,938 | ₩8,016 | ₩8,873 | +10.68% | 4.9천 |
|---|
| 2026.04.27 | ₩8,507 | ₩8,704 | ₩8,507 | ₩8,704 | +2.32% | 700 |
|---|
| 2026.04.24 | ₩9,005 | ₩9,005 | ₩9,005 | ₩9,005 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩8,444 | ₩8,724 | ₩8,444 | ₩8,724 | +3.32% | 1천 |
|---|
| 2026.04.22 | ₩8,577 | ₩8,686 | ₩8,136 | ₩8,584 | +0.08% | 1.3천 |
|---|
| 2026.04.21 | ₩9,018 | ₩9,139 | ₩8,684 | ₩8,684 | -3.70% | 2.6천 |
|---|
| 2026.04.20 | ₩9,245 | ₩9,410 | ₩8,470 | ₩9,014 | -2.50% | 8.7천 |
|---|
| 2026.04.17 | ₩8,083 | ₩8,885 | ₩8,083 | ₩8,584 | +6.20% | 5.1천 |
|---|
| 2026.04.16 | ₩7,415 | ₩8,257 | ₩7,348 | ₩8,257 | +11.35% | 1.5만 |
|---|
| 2026.04.15 | ₩7,362 | ₩8,016 | ₩7,362 | ₩8,016 | +8.89% | 4.4천 |
|---|
| 2026.04.14 | ₩8,430 | ₩8,430 | ₩7,215 | ₩7,228 | -14.26% | 2.7만 |
|---|
| 2026.04.13 | ₩8,524 | ₩8,524 | ₩8,163 | ₩8,430 | -1.10% | 2.7천 |
|---|
| 2026.04.10 | ₩8,390 | ₩9,363 | ₩8,390 | ₩8,704 | +3.74% | 8.7천 |
|---|
| 2026.04.09 | ₩9,833 | ₩9,833 | ₩8,377 | ₩8,377 | -14.81% | 4.5천 |
|---|
| 2026.04.08 | ₩10,107 | ₩10,107 | ₩9,820 | ₩9,847 | -2.58% | 3.5천 |
|---|
| 2026.04.07 | ₩10,020 | ₩10,221 | ₩9,820 | ₩10,154 | +1.33% | 2.1천 |
|---|
| 2026.04.06 | ₩10,114 | ₩10,247 | ₩10,034 | ₩10,060 | -0.53% | 2.3천 |
|---|
| 2026.04.02 | ₩10,288 | ₩10,388 | ₩10,288 | ₩10,388 | +0.97% | 700 |
|---|
| 2026.04.01 | ₩10,412 | ₩10,414 | ₩10,412 | ₩10,414 | +0.03% | 1천 |
|---|
| 2026.03.31 | ₩10,368 | ₩10,368 | ₩10,368 | ₩10,368 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩10,368 | ₩10,368 | ₩10,368 | ₩10,368 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩10,529 | ₩10,580 | ₩10,368 | ₩10,368 | -1.54% | 1.9천 |
|---|
| 2026.03.26 | ₩10,354 | ₩10,381 | ₩10,354 | ₩10,381 | +0.26% | 1.5천 |
|---|
| 2026.03.25 | ₩10,207 | ₩10,541 | ₩10,207 | ₩10,301 | +0.92% | 2.6천 |
|---|
| 2026.03.24 | ₩10,421 | ₩10,751 | ₩10,381 | ₩10,381 | -0.38% | 3.7천 |
|---|
| 2026.03.23 | ₩10,688 | ₩10,742 | ₩10,548 | ₩10,568 | -1.13% | 5천 |
|---|
| 2026.03.20 | ₩10,581 | ₩10,675 | ₩10,581 | ₩10,675 | +0.88% | 1.3천 |
|---|
| 2026.03.19 | ₩10,441 | ₩10,688 | ₩10,421 | ₩10,581 | +1.34% | 7천 |
|---|
| 2026.03.18 | ₩10,815 | ₩10,815 | ₩10,675 | ₩10,768 | -0.43% | 3천 |
|---|
| 2026.03.17 | ₩10,469 | ₩10,679 | ₩10,469 | ₩10,679 | +2.00% | 2.4천 |
|---|
| 2026.03.16 | ₩10,405 | ₩10,782 | ₩10,405 | ₩10,688 | +2.72% | 2.4천 |
|---|
| 2026.03.13 | ₩10,755 | ₩10,755 | ₩10,688 | ₩10,688 | -0.62% | 5.6천 |
|---|
| 2026.03.12 | ₩10,929 | ₩11,036 | ₩10,715 | ₩10,969 | +0.37% | 5.9천 |
|---|
| 2026.03.11 | ₩10,822 | ₩10,929 | ₩10,822 | ₩10,929 | +0.99% | 3.4천 |
|---|
| 2026.03.10 | ₩10,829 | ₩10,829 | ₩10,829 | ₩10,829 | 0.00% | 600 |
|---|
| 2026.03.09 | ₩10,813 | ₩11,022 | ₩10,555 | ₩10,809 | -0.04% | 2.4천 |
|---|
| 2026.03.06 | ₩10,541 | ₩10,648 | ₩10,501 | ₩10,551 | +0.09% | 1.2천 |
|---|
| 2026.03.05 | ₩10,822 | ₩10,822 | ₩10,515 | ₩10,515 | -2.84% | 2.5천 |
|---|
| 2026.03.04 | ₩10,555 | ₩10,929 | ₩10,488 | ₩10,608 | +0.51% | 1.3만 |
|---|
| 2026.03.03 | ₩10,541 | ₩10,747 | ₩10,528 | ₩10,676 | +1.28% | 3.8천 |
|---|
| 2026.03.02 | ₩10,929 | ₩10,929 | ₩10,889 | ₩10,889 | -0.37% | 1.4천 |
|---|
| 2026.02.27 | ₩10,842 | ₩10,842 | ₩10,842 | ₩10,842 | 0.00% | 900 |
|---|
| 2026.02.26 | ₩10,434 | ₩11,022 | ₩10,434 | ₩10,702 | +2.56% | 8.3천 |
|---|
| 2026.02.25 | ₩11,223 | ₩11,223 | ₩10,755 | ₩11,009 | -1.90% | 2.6천 |
|---|
| 2026.02.24 | ₩11,223 | ₩11,290 | ₩10,755 | ₩10,755 | -4.17% | 1.5천 |
|---|
| 2026.02.23 | ₩11,477 | ₩11,477 | ₩10,488 | ₩11,183 | -2.56% | 6.3천 |
|---|
| 2026.02.20 | ₩9,980 | ₩11,891 | ₩9,980 | ₩11,205 | +12.28% | 1.3만 |
|---|
| 2026.02.19 | ₩10,243 | ₩10,956 | ₩10,074 | ₩10,889 | +6.30% | 1.7만 |
|---|
| 2026.02.18 | ₩10,170 | ₩10,688 | ₩10,086 | ₩10,127 | -0.42% | 1.3만 |
|---|
| 2026.02.17 | ₩9,780 | ₩10,154 | ₩9,780 | ₩9,887 | +1.09% | 4.6천 |
|---|
| 2026.02.13 | ₩9,940 | ₩11,062 | ₩9,847 | ₩9,847 | -0.94% | 1.9만 |
|---|
| 2026.02.12 | ₩10,034 | ₩10,288 | ₩9,352 | ₩10,100 | +0.67% | 2.2만 |
|---|
| 2026.02.11 | ₩10,221 | ₩10,528 | ₩10,047 | ₩10,047 | -1.70% | 2천 |
|---|
| 2026.02.10 | ₩9,900 | ₩10,488 | ₩9,900 | ₩9,940 | +0.40% | 6.7천 |
|---|
| 2026.02.09 | ₩10,354 | ₩10,441 | ₩10,034 | ₩10,034 | -3.10% | 4.9천 |
|---|
| 2026.02.06 | ₩10,341 | ₩10,581 | ₩10,020 | ₩10,194 | -1.42% | 8.3천 |
|---|
| 2026.02.05 | ₩10,087 | ₩10,528 | ₩9,900 | ₩10,020 | -0.66% | 2.9만 |
|---|
| 2026.02.04 | ₩10,822 | ₩10,988 | ₩10,074 | ₩10,167 | -6.05% | 2.5만 |
|---|
| 2026.02.03 | ₩10,929 | ₩11,346 | ₩10,929 | ₩10,969 | +0.37% | 1.2만 |
|---|
| 2026.02.02 | ₩11,102 | ₩11,102 | ₩8,230 | ₩10,956 | -1.32% | 12.8만 |
|---|
| 2026.01.30 | ₩11,102 | ₩11,276 | ₩10,956 | ₩11,102 | 0.00% | 8.4천 |
|---|
| 2026.01.29 | ₩10,992 | ₩11,276 | ₩10,730 | ₩11,223 | +2.10% | 2만 |
|---|
| 2026.01.28 | ₩11,089 | ₩11,263 | ₩10,969 | ₩10,969 | -1.08% | 5천 |
|---|
| 2026.01.27 | ₩10,568 | ₩11,463 | ₩10,568 | ₩11,076 | +4.80% | 2.1만 |
|---|
| 2026.01.26 | ₩11,143 | ₩11,187 | ₩10,354 | ₩10,448 | -6.24% | 3.2만 |
|---|
| 2026.01.23 | ₩11,383 | ₩11,736 | ₩11,223 | ₩11,223 | -1.41% | 6천 |
|---|
| 2026.01.22 | ₩13,160 | ₩13,160 | ₩11,356 | ₩11,370 | -13.60% | 4만 |
|---|
| 2026.01.21 | ₩12,826 | ₩13,360 | ₩12,826 | ₩12,960 | +1.04% | 3.3만 |
|---|
| 2026.01.20 | ₩13,267 | ₩13,360 | ₩12,879 | ₩13,173 | -0.70% | 9.7천 |
|---|
| 2026.01.16 | ₩13,347 | ₩13,935 | ₩12,893 | ₩13,360 | +0.10% | 1.7만 |
|---|
| 2026.01.15 | ₩12,692 | ₩13,360 | ₩12,652 | ₩13,320 | +4.95% | 5.9만 |
|---|
| 2026.01.14 | ₩13,026 | ₩13,026 | ₩12,091 | ₩12,644 | -2.93% | 2.6만 |
|---|
| 2026.01.13 | ₩12,358 | ₩13,200 | ₩12,225 | ₩12,973 | +4.97% | 1.7만 |
|---|
| 2026.01.12 | ₩12,011 | ₩12,158 | ₩11,824 | ₩12,158 | +1.22% | 1.2만 |
|---|
| 2026.01.09 | ₩10,835 | ₩11,891 | ₩10,569 | ₩11,757 | +8.51% | 3.3만 |
|---|
| 2026.01.08 | ₩10,020 | ₩10,688 | ₩9,916 | ₩10,688 | +6.67% | 3만 |
|---|
| 2026.01.07 | ₩10,194 | ₩10,201 | ₩10,194 | ₩10,201 | +0.07% | 1.2천 |
|---|
| 2026.01.06 | ₩10,074 | ₩10,394 | ₩10,006 | ₩10,274 | +1.99% | 1.3만 |
|---|
| 2026.01.05 | ₩9,936 | ₩10,408 | ₩9,800 | ₩10,328 | +3.94% | 2.6만 |
|---|
| 2026.01.02 | ₩10,020 | ₩10,020 | ₩9,452 | ₩9,753 | -2.67% | 2.7만 |
|---|
| 2025.12.31 | ₩10,100 | ₩10,100 | ₩9,753 | ₩9,980 | -1.19% | 2.6천 |
|---|
| 2025.12.30 | ₩10,221 | ₩10,221 | ₩9,379 | ₩9,960 | -2.55% | 7.6만 |
|---|
| 2025.12.29 | ₩9,653 | ₩10,100 | ₩9,653 | ₩10,100 | +4.64% | 3.5천 |
|---|
| 2025.12.26 | ₩9,847 | ₩9,847 | ₩9,392 | ₩9,669 | -1.80% | 4.5천 |
|---|
| 2025.12.24 | ₩9,686 | ₩9,953 | ₩9,555 | ₩9,953 | +2.76% | 2.4천 |
|---|
| 2025.12.23 | ₩9,847 | ₩9,847 | ₩9,513 | ₩9,686 | -1.63% | 3.7천 |
|---|
| 2025.12.22 | ₩9,920 | ₩9,920 | ₩9,460 | ₩9,833 | -0.88% | 4.7천 |
|---|
| 2025.12.19 | ₩9,446 | ₩10,159 | ₩9,272 | ₩10,034 | +6.22% | 2만 |
|---|
| 2025.12.18 | ₩9,295 | ₩9,566 | ₩9,232 | ₩9,259 | -0.39% | 2.9천 |
|---|
| 2025.12.17 | ₩9,018 | ₩9,473 | ₩9,018 | ₩9,232 | +2.37% | 2만 |
|---|
| 2025.12.16 | ₩9,326 | ₩9,473 | ₩9,219 | ₩9,352 | +0.29% | 6천 |
|---|
| 2025.12.15 | ₩9,179 | ₩9,577 | ₩9,179 | ₩9,232 | +0.58% | 3만 |
|---|
| 2025.12.12 | ₩9,352 | ₩9,766 | ₩9,352 | ₩9,366 | +0.14% | 2.9만 |
|---|
| 2025.12.11 | ₩9,366 | ₩10,134 | ₩9,152 | ₩9,352 | -0.14% | 3.7만 |
|---|
| 2025.12.10 | ₩10,234 | ₩10,234 | ₩9,352 | ₩9,446 | -7.70% | 3.3만 |
|---|
| 2025.12.09 | ₩9,486 | ₩9,595 | ₩9,060 | ₩9,219 | -2.82% | 2.9만 |
|---|
| 2025.12.08 | ₩9,833 | ₩10,014 | ₩9,259 | ₩9,326 | -5.16% | 1.8만 |
|---|
| 2025.12.05 | ₩8,537 | ₩9,953 | ₩8,537 | ₩9,446 | +10.64% | 3.8만 |
|---|
| 2025.12.04 | ₩9,339 | ₩9,352 | ₩8,484 | ₩8,537 | -8.58% | 1.8만 |
|---|
| 2025.12.03 | ₩8,417 | ₩9,288 | ₩8,417 | ₩9,032 | +7.30% | 4.2만 |
|---|
| 2025.12.02 | ₩10,020 | ₩10,254 | ₩8,484 | ₩8,484 | -15.33% | 3.5만 |
|---|
| 2025.12.01 | ₩10,956 | ₩11,102 | ₩9,486 | ₩9,887 | -9.76% | 5.5만 |
|---|
| 2025.11.28 | ₩10,635 | ₩10,688 | ₩10,515 | ₩10,540 | -0.89% | 9천 |
|---|
| 2025.11.26 | ₩10,728 | ₩10,956 | ₩10,688 | ₩10,822 | +0.87% | 1.6만 |
|---|
| 2025.11.25 | ₩10,354 | ₩10,929 | ₩9,859 | ₩10,929 | +5.55% | 3만 |
|---|
| 2025.11.24 | ₩9,339 | ₩10,555 | ₩9,125 | ₩10,461 | +12.02% | 5.1만 |
|---|
| 2025.11.21 | ₩9,239 | ₩9,506 | ₩9,125 | ₩9,379 | +1.52% | 1.3만 |
|---|
| 2025.11.20 | ₩8,591 | ₩9,285 | ₩8,564 | ₩9,285 | +8.09% | 1.3만 |
|---|
| 2025.11.19 | ₩8,951 | ₩9,072 | ₩8,604 | ₩8,791 | -1.79% | 1.2만 |
|---|
| 2025.11.18 | ₩8,110 | ₩9,352 | ₩8,016 | ₩8,938 | +10.21% | 4.5만 |
|---|
| 2025.11.17 | ₩7,869 | ₩8,116 | ₩7,388 | ₩8,116 | +3.14% | 1.8만 |
|---|
| 2025.11.14 | ₩8,497 | ₩9,098 | ₩7,215 | ₩7,776 | -8.49% | 10.9만 |
|---|
| 2025.11.13 | ₩10,702 | ₩10,969 | ₩8,297 | ₩8,591 | -19.73% | 17.2만 |
|---|
| 2025.11.12 | ₩9,539 | ₩10,688 | ₩9,088 | ₩10,675 | +11.90% | 8.9만 |
|---|
| 2025.11.11 | ₩7,602 | ₩9,058 | ₩7,602 | ₩9,038 | +18.89% | 7.1만 |
|---|
| 2025.11.10 | ₩7,001 | ₩7,442 | ₩6,991 | ₩7,442 | +6.30% | 8.5만 |
|---|
| 2025.11.07 | ₩7,108 | ₩7,175 | ₩6,763 | ₩7,014 | -1.32% | 5만 |
|---|
| 2025.11.06 | ₩7,081 | ₩7,121 | ₩6,854 | ₩7,113 | +0.45% | 2.7만 |
|---|
| 2025.11.05 | ₩6,814 | ₩6,921 | ₩6,760 | ₩6,899 | +1.25% | 1.7만 |
|---|
| 2025.11.04 | ₩6,694 | ₩6,921 | ₩6,613 | ₩6,814 | +1.80% | 2.4만 |
|---|
| 2025.11.03 | ₩6,453 | ₩6,921 | ₩6,453 | ₩6,804 | +5.45% | 1.5만 |
|---|
| 2025.10.31 | ₩6,547 | ₩6,720 | ₩6,333 | ₩6,653 | +1.63% | 4.7만 |
|---|
| 2025.10.30 | ₩6,547 | ₩6,747 | ₩6,003 | ₩6,667 | +1.84% | 7.5만 |
|---|
| 2025.10.29 | ₩6,213 | ₩6,718 | ₩6,082 | ₩6,480 | +4.30% | 8.7만 |
|---|
| 2025.10.28 | ₩7,442 | ₩7,515 | ₩5,692 | ₩6,173 | -17.06% | 6.7만 |
|---|
| 2025.10.27 | ₩6,413 | ₩7,883 | ₩6,346 | ₩7,281 | +13.54% | 10.5만 |
|---|
| 2025.10.24 | ₩5,104 | ₩6,146 | ₩5,104 | ₩6,079 | +19.11% | 8.2만 |
|---|
| 2025.10.23 | ₩4,957 | ₩5,197 | ₩4,890 | ₩5,197 | +4.85% | 3.2만 |
|---|
| 2025.10.22 | ₩5,184 | ₩5,251 | ₩4,943 | ₩5,070 | -2.19% | 2.5만 |
|---|
| 2025.10.21 | ₩4,823 | ₩5,144 | ₩4,823 | ₩5,137 | +6.51% | 14.1만 |
|---|
| 2025.10.20 | ₩4,863 | ₩4,997 | ₩4,690 | ₩4,770 | -1.92% | 6.1만 |
|---|
| 2025.10.17 | ₩4,863 | ₩4,863 | ₩4,743 | ₩4,756 | -2.20% | 1.3만 |
|---|
| 2025.10.16 | ₩4,890 | ₩4,943 | ₩4,756 | ₩4,770 | -2.46% | 4.5만 |
|---|
| 2025.10.15 | ₩4,636 | ₩5,152 | ₩4,603 | ₩4,730 | +2.02% | 9.7만 |
|---|
| 2025.10.14 | ₩4,569 | ₩4,649 | ₩4,462 | ₩4,649 | +1.75% | 1.5만 |
|---|
| 2025.10.13 | ₩4,543 | ₩4,636 | ₩4,384 | ₩4,522 | -0.44% | 4.2만 |
|---|
| 2025.10.10 | ₩4,275 | ₩4,583 | ₩4,262 | ₩4,583 | +7.19% | 3.9만 |
|---|