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 | ₩6,091 | ₩6,131 | ₩5,904 | ₩5,904 | -3.07% | 2.3천 |
| 2026.10.08 | ₩6,292 | ₩6,292 | ₩5,877 | ₩5,891 | -6.37% | 3.2천 |
| 2026.10.07 | ₩6,078 | ₩6,251 | ₩6,023 | ₩6,023 | -0.90% | 4.1천 |
| 2026.10.06 | ₩5,958 | ₩6,465 | ₩5,877 | ₩6,171 | +3.59% | 1.1만 |
| 2026.10.05 | ₩6,382 | ₩6,382 | ₩6,078 | ₩6,078 | -4.77% | 800 |
| 2026.10.02 | ₩5,944 | ₩6,358 | ₩5,944 | ₩6,358 | +6.97% | 1.7천 |
| 2026.10.01 | ₩6,906 | ₩6,906 | ₩6,078 | ₩6,091 | -11.80% | 6.9천 |
| 2026.09.30 | ₩6,585 | ₩7,053 | ₩6,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,692 |
| +1.62% |
| 18.8만 |
| 2026.09.29 | ₩6,612 | ₩6,612 | ₩6,211 | ₩6,211 | -6.06% | 5.3천 |
|---|
| 2026.09.28 | ₩7,026 | ₩7,026 | ₩6,278 | ₩6,278 | -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 | ₩6,389 | ₩6,389 | -0.35% | 1.3만 |
|---|
| 2026.09.22 | ₩6,438 | ₩7,080 | ₩6,292 | ₩6,292 | -2.28% | 1.3만 |
|---|
| 2026.09.21 | ₩7,347 | ₩7,347 | ₩6,278 | ₩6,505 | -11.45% | 1.2만 |
|---|
| 2026.09.18 | ₩7,093 | ₩7,093 | ₩6,385 | ₩6,702 | -5.52% | 8.3천 |
|---|
| 2026.09.17 | ₩7,080 | ₩7,106 | ₩6,732 | ₩6,919 | -2.26% | 1.4만 |
|---|
| 2026.09.16 | ₩7,013 | ₩7,040 | ₩6,859 | ₩6,859 | -2.19% | 3천 |
|---|
| 2026.09.15 | ₩6,853 | ₩6,853 | ₩6,812 | ₩6,812 | -0.58% | 800 |
|---|
| 2026.09.14 | ₩6,666 | ₩6,679 | ₩6,666 | ₩6,679 | +0.20% | 1천 |
|---|
| 2026.09.11 | ₩6,732 | ₩6,732 | ₩6,659 | ₩6,659 | -1.09% | 600 |
|---|
| 2026.09.10 | ₩6,692 | ₩6,986 | ₩6,479 | ₩6,679 | -0.20% | 2.2천 |
|---|
| 2026.09.09 | ₩6,692 | ₩7,040 | ₩6,278 | ₩6,345 | -5.19% | 7.7천 |
|---|
| 2026.09.08 | ₩7,162 | ₩7,173 | ₩6,959 | ₩6,959 | -2.83% | 2.6천 |
|---|
| 2026.09.04 | ₩7,080 | ₩7,113 | ₩6,973 | ₩6,973 | -1.51% | 2.1천 |
|---|
| 2026.09.03 | ₩7,253 | ₩7,253 | ₩7,253 | ₩7,253 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩7,253 | ₩7,253 | ₩7,253 | ₩7,253 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩7,253 | ₩7,253 | ₩7,253 | ₩7,253 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩7,440 | ₩7,440 | ₩7,440 | ₩7,440 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩7,213 | ₩7,213 | ₩7,213 | ₩7,213 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩7,307 | ₩7,307 | ₩7,186 | ₩7,213 | -1.28% | 1.8천 |
|---|
| 2026.08.26 | ₩7,313 | ₩7,313 | ₩7,313 | ₩7,313 | 0.00% | 900 |
|---|
| 2026.08.25 | ₩7,040 | ₩7,040 | ₩7,040 | ₩7,040 | 0.00% | 1천 |
|---|
| 2026.08.24 | ₩7,293 | ₩7,293 | ₩7,293 | ₩7,293 | 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 | ₩7,280 | ₩7,280 | ₩7,280 | ₩7,280 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩7,394 | ₩7,707 | ₩6,959 | ₩7,280 | -1.54% | 5천 |
|---|
| 2026.08.14 | ₩7,213 | ₩7,213 | ₩7,213 | ₩7,213 | 0.00% | 700 |
|---|
| 2026.08.13 | ₩7,707 | ₩7,707 | ₩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 | ₩7,360 | ₩7,017 | ₩7,360 | +4.26% | 6.1만 |
|---|
| 2026.08.06 | ₩7,333 | ₩7,333 | ₩7,333 | ₩7,333 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩7,333 | ₩7,333 | ₩7,333 | ₩7,333 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩7,333 | ₩7,333 | ₩7,333 | ₩7,333 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩6,959 | ₩7,333 | ₩6,959 | ₩7,333 | +5.37% | 800 |
|---|
| 2026.07.31 | ₩7,280 | ₩7,280 | ₩7,280 | ₩7,280 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩7,320 | ₩7,320 | ₩7,280 | ₩7,280 | -0.55% | 2천 |
|---|
| 2026.07.29 | ₩7,280 | ₩7,414 | ₩7,280 | ₩7,414 | +1.83% | 2.8천 |
|---|
| 2026.07.28 | ₩7,748 | ₩7,748 | ₩7,627 | ₩7,681 | -0.86% | 2.3천 |
|---|
| 2026.07.27 | ₩7,841 | ₩7,975 | ₩7,841 | ₩7,975 | +1.70% | 5.3천 |
|---|
| 2026.07.24 | ₩7,881 | ₩7,881 | ₩7,881 | ₩7,881 | 0.00% | 2.4천 |
|---|
| 2026.07.23 | ₩7,614 | ₩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 | ₩7,213 | ₩7,681 | -0.86% | 1만 |
|---|
| 2026.07.20 | ₩7,647 | ₩7,647 | ₩7,621 | ₩7,621 | -0.35% | 1.8천 |
|---|
| 2026.07.17 | ₩7,614 | ₩8,071 | ₩7,173 | ₩7,681 | +0.88% | 7.8천 |
|---|
| 2026.07.16 | ₩7,213 | ₩7,213 | ₩7,213 | ₩7,213 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩7,213 | ₩7,213 | ₩7,213 | ₩7,213 | 0.00% | 500 |
|---|
| 2026.07.14 | ₩7,080 | ₩7,080 | ₩7,080 | ₩7,080 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩7,106 | ₩7,106 | ₩7,080 | ₩7,080 | -0.38% | 3천 |
|---|
| 2026.07.10 | ₩7,561 | ₩7,561 | ₩7,080 | ₩7,106 | -6.01% | 2.3천 |
|---|
| 2026.07.09 | ₩7,881 | ₩7,881 | ₩7,881 | ₩7,881 | 0.00% | 6.5천 |
|---|
| 2026.07.08 | ₩7,814 | ₩7,881 | ₩7,414 | ₩7,414 | -5.13% | 1만 |
|---|
| 2026.07.07 | ₩7,227 | ₩8,148 | ₩7,227 | ₩7,841 | +8.50% | 2.7만 |
|---|
| 2026.07.06 | ₩7,066 | ₩7,622 | ₩7,066 | ₩7,320 | +3.59% | 5천 |
|---|
| 2026.07.02 | ₩6,893 | ₩7,512 | ₩6,893 | ₩7,180 | +4.17% | 5.2천 |
|---|
| 2026.07.01 | ₩6,886 | ₩7,093 | ₩6,886 | ₩7,093 | +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 | ₩6,732 | +0.80% | 6.3천 |
|---|
| 2026.06.26 | ₩6,812 | ₩6,939 | ₩6,706 | ₩6,706 | -1.57% | 1.2만 |
|---|
| 2026.06.25 | ₩6,719 | ₩6,812 | ₩6,706 | ₩6,812 | +1.39% | 7.4천 |
|---|
| 2026.06.24 | ₩6,973 | ₩6,973 | ₩6,812 | ₩6,946 | -0.38% | 4.1천 |
|---|
| 2026.06.23 | ₩7,126 | ₩7,259 | ₩6,812 | ₩7,013 | -1.59% | 5.6천 |
|---|
| 2026.06.22 | ₩7,120 | ₩7,307 | ₩6,946 | ₩6,946 | -2.44% | 2.9천 |
|---|
| 2026.06.18 | ₩7,173 | ₩7,280 | ₩7,003 | ₩7,186 | +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 | ₩7,333 | ₩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 | ₩7,213 | ₩7,395 | ₩7,033 | ₩7,033 | -2.50% | 5.9천 |
|---|
| 2026.06.09 | ₩7,054 | ₩7,734 | ₩6,879 | ₩6,879 | -2.48% | 4.4천 |
|---|
| 2026.06.08 | ₩7,253 | ₩7,253 | ₩7,253 | ₩7,253 | 0.00% | 600 |
|---|
| 2026.06.05 | ₩7,440 | ₩7,561 | ₩7,440 | ₩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 | ₩6,946 | ₩7,601 | -5.17% | 2.6만 |
|---|
| 2026.06.02 | ₩7,587 | ₩8,015 | ₩6,702 | ₩6,919 | -8.80% | 2.6천 |
|---|
| 2026.06.01 | ₩7,614 | ₩7,948 | ₩6,732 | ₩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 | ₩7,898 | ₩7,454 | ₩7,898 | +5.97% | 7.2천 |
|---|
| 2026.05.27 | ₩7,814 | ₩7,814 | ₩7,814 | ₩7,814 | 0.00% | 2.3천 |
|---|
| 2026.05.26 | ₩7,641 | ₩8,148 | ₩7,200 | ₩8,043 | +5.26% | 2.9만 |
|---|
| 2026.05.22 | ₩7,748 | ₩8,234 | ₩7,641 | ₩8,108 | +4.66% | 6.5천 |
|---|
| 2026.05.21 | ₩7,645 | ₩7,975 | ₩7,645 | ₩7,975 | +4.32% | 1천 |
|---|
| 2026.05.20 | ₩7,721 | ₩8,040 | ₩7,681 | ₩8,040 | +4.13% | 1.4천 |
|---|
| 2026.05.19 | ₩7,881 | ₩7,881 | ₩7,850 | ₩7,881 | 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 | ₩8,081 | +0.83% | 1.7천 |
|---|
| 2026.05.14 | ₩8,262 | ₩8,524 | ₩7,881 | ₩8,202 | -0.73% | 3.2천 |
|---|
| 2026.05.13 | ₩8,068 | ₩8,135 | ₩8,001 | ₩8,095 | +0.33% | 3.6천 |
|---|
| 2026.05.12 | ₩8,175 | ₩8,264 | ₩8,028 | ₩8,028 | -1.80% | 1.3천 |
|---|
| 2026.05.11 | ₩7,561 | ₩8,683 | ₩7,561 | ₩8,148 | +7.77% | 5.8만 |
|---|
| 2026.05.08 | ₩8,049 | ₩8,228 | ₩7,868 | ₩7,868 | -2.26% | 6.3천 |
|---|
| 2026.05.07 | ₩7,854 | ₩8,504 | ₩7,854 | ₩7,988 | +1.70% | 2.5천 |
|---|
| 2026.05.06 | ₩8,287 | ₩8,309 | ₩7,854 | ₩8,268 | -0.23% | 6.7천 |
|---|
| 2026.05.05 | ₩8,242 | ₩8,309 | ₩8,068 | ₩8,309 | +0.81% | 1.4천 |
|---|
| 2026.05.04 | ₩8,028 | ₩8,242 | ₩8,028 | ₩8,242 | +2.66% | 1.3천 |
|---|
| 2026.05.01 | ₩8,335 | ₩8,335 | ₩8,015 | ₩8,028 | -3.69% | 4.7천 |
|---|
| 2026.04.30 | ₩7,707 | ₩8,406 | ₩7,707 | ₩8,362 | +8.49% | 6.9천 |
|---|
| 2026.04.29 | ₩8,683 | ₩8,751 | ₩8,683 | ₩8,683 | 0.00% | 5천 |
|---|
| 2026.04.28 | ₩8,015 | ₩8,936 | ₩8,015 | ₩8,871 | +10.68% | 4.9천 |
|---|
| 2026.04.27 | ₩8,505 | ₩8,703 | ₩8,505 | ₩8,703 | +2.32% | 700 |
|---|
| 2026.04.24 | ₩9,003 | ₩9,003 | ₩9,003 | ₩9,003 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩8,442 | ₩8,723 | ₩8,442 | ₩8,723 | +3.32% | 1천 |
|---|
| 2026.04.22 | ₩8,576 | ₩8,684 | ₩8,135 | ₩8,582 | +0.08% | 1.3천 |
|---|
| 2026.04.21 | ₩9,017 | ₩9,137 | ₩8,683 | ₩8,683 | -3.70% | 2.6천 |
|---|
| 2026.04.20 | ₩9,244 | ₩9,408 | ₩8,469 | ₩9,013 | -2.50% | 8.7천 |
|---|
| 2026.04.17 | ₩8,081 | ₩8,883 | ₩8,081 | ₩8,582 | +6.20% | 5.1천 |
|---|
| 2026.04.16 | ₩7,414 | ₩8,255 | ₩7,347 | ₩8,255 | +11.35% | 1.5만 |
|---|
| 2026.04.15 | ₩7,360 | ₩8,015 | ₩7,360 | ₩8,015 | +8.89% | 4.4천 |
|---|
| 2026.04.14 | ₩8,429 | ₩8,429 | ₩7,213 | ₩7,227 | -14.26% | 2.7만 |
|---|
| 2026.04.13 | ₩8,522 | ₩8,522 | ₩8,162 | ₩8,429 | -1.10% | 2.7천 |
|---|
| 2026.04.10 | ₩8,389 | ₩9,361 | ₩8,389 | ₩8,703 | +3.74% | 8.7천 |
|---|
| 2026.04.09 | ₩9,831 | ₩9,831 | ₩8,375 | ₩8,375 | -14.81% | 4.5천 |
|---|
| 2026.04.08 | ₩10,105 | ₩10,105 | ₩9,818 | ₩9,845 | -2.58% | 3.5천 |
|---|
| 2026.04.07 | ₩10,018 | ₩10,219 | ₩9,818 | ₩10,152 | +1.33% | 2.1천 |
|---|
| 2026.04.06 | ₩10,112 | ₩10,245 | ₩10,032 | ₩10,058 | -0.53% | 2.3천 |
|---|
| 2026.04.02 | ₩10,286 | ₩10,386 | ₩10,286 | ₩10,386 | +0.97% | 700 |
|---|
| 2026.04.01 | ₩10,410 | ₩10,412 | ₩10,410 | ₩10,412 | +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 | ₩10,527 | ₩10,578 | ₩10,366 | ₩10,366 | -1.54% | 1.9천 |
|---|
| 2026.03.26 | ₩10,352 | ₩10,379 | ₩10,352 | ₩10,379 | +0.26% | 1.5천 |
|---|
| 2026.03.25 | ₩10,205 | ₩10,539 | ₩10,205 | ₩10,299 | +0.92% | 2.6천 |
|---|
| 2026.03.24 | ₩10,419 | ₩10,749 | ₩10,379 | ₩10,379 | -0.38% | 3.7천 |
|---|
| 2026.03.23 | ₩10,686 | ₩10,740 | ₩10,546 | ₩10,566 | -1.13% | 5천 |
|---|
| 2026.03.20 | ₩10,579 | ₩10,673 | ₩10,579 | ₩10,673 | +0.88% | 1.3천 |
|---|
| 2026.03.19 | ₩10,439 | ₩10,686 | ₩10,419 | ₩10,579 | +1.34% | 7천 |
|---|
| 2026.03.18 | ₩10,813 | ₩10,813 | ₩10,673 | ₩10,766 | -0.43% | 3천 |
|---|
| 2026.03.17 | ₩10,467 | ₩10,677 | ₩10,467 | ₩10,677 | +2.00% | 2.4천 |
|---|
| 2026.03.16 | ₩10,403 | ₩10,780 | ₩10,403 | ₩10,686 | +2.72% | 2.4천 |
|---|
| 2026.03.13 | ₩10,753 | ₩10,753 | ₩10,686 | ₩10,686 | -0.62% | 5.6천 |
|---|
| 2026.03.12 | ₩10,927 | ₩11,034 | ₩10,713 | ₩10,967 | +0.37% | 5.9천 |
|---|
| 2026.03.11 | ₩10,820 | ₩10,927 | ₩10,820 | ₩10,927 | +0.99% | 3.4천 |
|---|
| 2026.03.10 | ₩10,826 | ₩10,826 | ₩10,826 | ₩10,826 | 0.00% | 600 |
|---|
| 2026.03.09 | ₩10,810 | ₩11,020 | ₩10,553 | ₩10,806 | -0.04% | 2.4천 |
|---|
| 2026.03.06 | ₩10,539 | ₩10,646 | ₩10,499 | ₩10,549 | +0.09% | 1.2천 |
|---|
| 2026.03.05 | ₩10,820 | ₩10,820 | ₩10,513 | ₩10,513 | -2.84% | 2.5천 |
|---|
| 2026.03.04 | ₩10,553 | ₩10,927 | ₩10,486 | ₩10,606 | +0.51% | 1.3만 |
|---|
| 2026.03.03 | ₩10,539 | ₩10,745 | ₩10,526 | ₩10,674 | +1.28% | 3.8천 |
|---|
| 2026.03.02 | ₩10,927 | ₩10,927 | ₩10,887 | ₩10,887 | -0.37% | 1.4천 |
|---|
| 2026.02.27 | ₩10,840 | ₩10,840 | ₩10,840 | ₩10,840 | 0.00% | 900 |
|---|
| 2026.02.26 | ₩10,432 | ₩11,020 | ₩10,432 | ₩10,700 | +2.56% | 8.3천 |
|---|
| 2026.02.25 | ₩11,221 | ₩11,221 | ₩10,753 | ₩11,007 | -1.90% | 2.6천 |
|---|
| 2026.02.24 | ₩11,221 | ₩11,287 | ₩10,753 | ₩10,753 | -4.17% | 1.5천 |
|---|
| 2026.02.23 | ₩11,474 | ₩11,474 | ₩10,486 | ₩11,180 | -2.56% | 6.3천 |
|---|
| 2026.02.20 | ₩9,978 | ₩11,888 | ₩9,978 | ₩11,203 | +12.28% | 1.3만 |
|---|
| 2026.02.19 | ₩10,241 | ₩10,953 | ₩10,072 | ₩10,887 | +6.30% | 1.7만 |
|---|
| 2026.02.18 | ₩10,168 | ₩10,686 | ₩10,084 | ₩10,125 | -0.42% | 1.3만 |
|---|
| 2026.02.17 | ₩9,778 | ₩10,152 | ₩9,778 | ₩9,885 | +1.09% | 4.6천 |
|---|
| 2026.02.13 | ₩9,938 | ₩11,060 | ₩9,845 | ₩9,845 | -0.94% | 1.9만 |
|---|
| 2026.02.12 | ₩10,032 | ₩10,286 | ₩9,350 | ₩10,098 | +0.67% | 2.2만 |
|---|
| 2026.02.11 | ₩10,219 | ₩10,526 | ₩10,045 | ₩10,045 | -1.70% | 2천 |
|---|
| 2026.02.10 | ₩9,898 | ₩10,486 | ₩9,898 | ₩9,938 | +0.40% | 6.7천 |
|---|
| 2026.02.09 | ₩10,352 | ₩10,439 | ₩10,032 | ₩10,032 | -3.10% | 4.9천 |
|---|
| 2026.02.06 | ₩10,339 | ₩10,579 | ₩10,018 | ₩10,192 | -1.42% | 8.3천 |
|---|
| 2026.02.05 | ₩10,085 | ₩10,526 | ₩9,898 | ₩10,018 | -0.66% | 2.9만 |
|---|
| 2026.02.04 | ₩10,820 | ₩10,985 | ₩10,072 | ₩10,165 | -6.05% | 2.5만 |
|---|
| 2026.02.03 | ₩10,927 | ₩11,343 | ₩10,927 | ₩10,967 | +0.37% | 1.2만 |
|---|
| 2026.02.02 | ₩11,100 | ₩11,100 | ₩8,228 | ₩10,953 | -1.32% | 12.8만 |
|---|
| 2026.01.30 | ₩11,100 | ₩11,274 | ₩10,953 | ₩11,100 | 0.00% | 8.4천 |
|---|
| 2026.01.29 | ₩10,989 | ₩11,274 | ₩10,728 | ₩11,221 | +2.10% | 2만 |
|---|
| 2026.01.28 | ₩11,087 | ₩11,261 | ₩10,967 | ₩10,967 | -1.08% | 5천 |
|---|
| 2026.01.27 | ₩10,566 | ₩11,461 | ₩10,566 | ₩11,074 | +4.80% | 2.1만 |
|---|
| 2026.01.26 | ₩11,140 | ₩11,184 | ₩10,352 | ₩10,446 | -6.24% | 3.2만 |
|---|
| 2026.01.23 | ₩11,381 | ₩11,733 | ₩11,221 | ₩11,221 | -1.41% | 6천 |
|---|
| 2026.01.22 | ₩13,157 | ₩13,157 | ₩11,354 | ₩11,367 | -13.60% | 4만 |
|---|
| 2026.01.21 | ₩12,823 | ₩13,358 | ₩12,823 | ₩12,957 | +1.04% | 3.3만 |
|---|
| 2026.01.20 | ₩13,264 | ₩13,358 | ₩12,877 | ₩13,171 | -0.70% | 9.7천 |
|---|
| 2026.01.16 | ₩13,344 | ₩13,932 | ₩12,890 | ₩13,358 | +0.10% | 1.7만 |
|---|
| 2026.01.15 | ₩12,690 | ₩13,358 | ₩12,650 | ₩13,318 | +4.95% | 5.9만 |
|---|
| 2026.01.14 | ₩13,024 | ₩13,024 | ₩12,089 | ₩12,642 | -2.93% | 2.6만 |
|---|
| 2026.01.13 | ₩12,356 | ₩13,198 | ₩12,222 | ₩12,970 | +4.97% | 1.7만 |
|---|
| 2026.01.12 | ₩12,009 | ₩12,156 | ₩11,822 | ₩12,156 | +1.22% | 1.2만 |
|---|
| 2026.01.09 | ₩10,833 | ₩11,888 | ₩10,567 | ₩11,755 | +8.51% | 3.3만 |
|---|
| 2026.01.08 | ₩10,018 | ₩10,686 | ₩9,914 | ₩10,686 | +6.67% | 3만 |
|---|
| 2026.01.07 | ₩10,192 | ₩10,199 | ₩10,192 | ₩10,199 | +0.07% | 1.2천 |
|---|
| 2026.01.06 | ₩10,072 | ₩10,392 | ₩10,004 | ₩10,272 | +1.99% | 1.3만 |
|---|
| 2026.01.05 | ₩9,934 | ₩10,406 | ₩9,798 | ₩10,326 | +3.94% | 2.6만 |
|---|
| 2026.01.02 | ₩10,018 | ₩10,018 | ₩9,451 | ₩9,751 | -2.67% | 2.7만 |
|---|
| 2025.12.31 | ₩10,098 | ₩10,098 | ₩9,751 | ₩9,978 | -1.19% | 2.6천 |
|---|
| 2025.12.30 | ₩10,219 | ₩10,219 | ₩9,377 | ₩9,958 | -2.55% | 7.6만 |
|---|
| 2025.12.29 | ₩9,651 | ₩10,098 | ₩9,651 | ₩10,098 | +4.64% | 3.5천 |
|---|
| 2025.12.26 | ₩9,845 | ₩9,845 | ₩9,391 | ₩9,667 | -1.80% | 4.5천 |
|---|
| 2025.12.24 | ₩9,684 | ₩9,952 | ₩9,553 | ₩9,952 | +2.76% | 2.4천 |
|---|
| 2025.12.23 | ₩9,845 | ₩9,845 | ₩9,511 | ₩9,684 | -1.63% | 3.7천 |
|---|
| 2025.12.22 | ₩9,918 | ₩9,918 | ₩9,459 | ₩9,831 | -0.88% | 4.7천 |
|---|
| 2025.12.19 | ₩9,444 | ₩10,157 | ₩9,270 | ₩10,032 | +6.22% | 2만 |
|---|
| 2025.12.18 | ₩9,293 | ₩9,564 | ₩9,230 | ₩9,257 | -0.39% | 2.9천 |
|---|
| 2025.12.17 | ₩9,017 | ₩9,471 | ₩9,017 | ₩9,230 | +2.37% | 2만 |
|---|
| 2025.12.16 | ₩9,324 | ₩9,471 | ₩9,217 | ₩9,350 | +0.29% | 6천 |
|---|
| 2025.12.15 | ₩9,177 | ₩9,575 | ₩9,177 | ₩9,230 | +0.58% | 3만 |
|---|
| 2025.12.12 | ₩9,350 | ₩9,765 | ₩9,350 | ₩9,364 | +0.14% | 2.9만 |
|---|
| 2025.12.11 | ₩9,364 | ₩10,132 | ₩9,150 | ₩9,350 | -0.14% | 3.7만 |
|---|
| 2025.12.10 | ₩10,232 | ₩10,232 | ₩9,350 | ₩9,444 | -7.70% | 3.3만 |
|---|
| 2025.12.09 | ₩9,484 | ₩9,594 | ₩9,058 | ₩9,217 | -2.82% | 2.9만 |
|---|
| 2025.12.08 | ₩9,831 | ₩10,012 | ₩9,257 | ₩9,324 | -5.16% | 1.8만 |
|---|
| 2025.12.05 | ₩8,536 | ₩9,952 | ₩8,536 | ₩9,444 | +10.64% | 3.8만 |
|---|
| 2025.12.04 | ₩9,337 | ₩9,350 | ₩8,482 | ₩8,536 | -8.58% | 1.8만 |
|---|
| 2025.12.03 | ₩8,415 | ₩9,286 | ₩8,415 | ₩9,030 | +7.30% | 4.2만 |
|---|
| 2025.12.02 | ₩10,018 | ₩10,252 | ₩8,482 | ₩8,482 | -15.33% | 3.5만 |
|---|
| 2025.12.01 | ₩10,953 | ₩11,100 | ₩9,484 | ₩9,885 | -9.76% | 5.5만 |
|---|
| 2025.11.28 | ₩10,633 | ₩10,686 | ₩10,513 | ₩10,538 | -0.89% | 9천 |
|---|
| 2025.11.26 | ₩10,726 | ₩10,953 | ₩10,686 | ₩10,820 | +0.87% | 1.6만 |
|---|
| 2025.11.25 | ₩10,352 | ₩10,927 | ₩9,857 | ₩10,927 | +5.55% | 3만 |
|---|
| 2025.11.24 | ₩9,337 | ₩10,553 | ₩9,123 | ₩10,459 | +12.02% | 5.1만 |
|---|
| 2025.11.21 | ₩9,237 | ₩9,504 | ₩9,123 | ₩9,377 | +1.52% | 1.3만 |
|---|
| 2025.11.20 | ₩8,589 | ₩9,284 | ₩8,562 | ₩9,284 | +8.09% | 1.3만 |
|---|
| 2025.11.19 | ₩8,950 | ₩9,070 | ₩8,602 | ₩8,789 | -1.79% | 1.2만 |
|---|
| 2025.11.18 | ₩8,108 | ₩9,350 | ₩8,015 | ₩8,936 | +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 | ₩7,213 | ₩7,774 | -8.49% | 10.9만 |
|---|
| 2025.11.13 | ₩10,700 | ₩10,967 | ₩8,295 | ₩8,589 | -19.73% | 17.2만 |
|---|
| 2025.11.12 | ₩9,537 | ₩10,686 | ₩9,086 | ₩10,673 | +11.90% | 8.9만 |
|---|
| 2025.11.11 | ₩7,601 | ₩9,057 | ₩7,601 | ₩9,037 | +18.89% | 7.1만 |
|---|
| 2025.11.10 | ₩6,999 | ₩7,440 | ₩6,990 | ₩7,440 | +6.30% | 8.5만 |
|---|
| 2025.11.07 | ₩7,106 | ₩7,173 | ₩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 | ₩6,812 | ₩6,919 | ₩6,759 | ₩6,898 | +1.25% | 1.7만 |
|---|
| 2025.11.04 | ₩6,692 | ₩6,919 | ₩6,612 | ₩6,812 | +1.80% | 2.4만 |
|---|
| 2025.11.03 | ₩6,452 | ₩6,919 | ₩6,452 | ₩6,803 | +5.45% | 1.5만 |
|---|
| 2025.10.31 | ₩6,545 | ₩6,719 | ₩6,332 | ₩6,652 | +1.63% | 4.7만 |
|---|
| 2025.10.30 | ₩6,545 | ₩6,746 | ₩6,002 | ₩6,666 | +1.84% | 7.5만 |
|---|
| 2025.10.29 | ₩6,211 | ₩6,716 | ₩6,080 | ₩6,479 | +4.30% | 8.7만 |
|---|
| 2025.10.28 | ₩7,440 | ₩7,514 | ₩5,690 | ₩6,171 | -17.06% | 6.7만 |
|---|
| 2025.10.27 | ₩6,412 | ₩7,881 | ₩6,345 | ₩7,280 | +13.54% | 10.5만 |
|---|
| 2025.10.24 | ₩5,103 | ₩6,145 | ₩5,103 | ₩6,078 | +19.11% | 8.2만 |
|---|
| 2025.10.23 | ₩4,956 | ₩5,196 | ₩4,889 | ₩5,196 | +4.85% | 3.2만 |
|---|
| 2025.10.22 | ₩5,183 | ₩5,250 | ₩4,942 | ₩5,069 | -2.19% | 2.5만 |
|---|
| 2025.10.21 | ₩4,822 | ₩5,143 | ₩4,822 | ₩5,136 | +6.51% | 14.1만 |
|---|
| 2025.10.20 | ₩4,862 | ₩4,996 | ₩4,689 | ₩4,769 | -1.92% | 6.1만 |
|---|
| 2025.10.17 | ₩4,862 | ₩4,862 | ₩4,742 | ₩4,755 | -2.20% | 1.3만 |
|---|
| 2025.10.16 | ₩4,889 | ₩4,942 | ₩4,755 | ₩4,769 | -2.46% | 4.5만 |
|---|
| 2025.10.15 | ₩4,635 | ₩5,151 | ₩4,602 | ₩4,729 | +2.02% | 9.7만 |
|---|
| 2025.10.14 | ₩4,568 | ₩4,649 | ₩4,462 | ₩4,649 | +1.75% | 1.5만 |
|---|
| 2025.10.13 | ₩4,542 | ₩4,635 | ₩4,383 | ₩4,522 | -0.44% | 4.2만 |
|---|
| 2025.10.10 | ₩4,274 | ₩4,582 | ₩4,261 | ₩4,582 | +7.19% | 3.9만 |
|---|