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 | ₩6,093 | ₩6,133 | ₩5,906 | ₩5,906 | -3.07% | 2.3천 |
| 2026.10.08 | ₩6,293 | ₩6,293 | ₩5,879 | ₩5,893 | -6.37% | 3.2천 |
| 2026.10.07 | ₩6,080 | ₩6,253 | ₩6,025 | ₩6,025 | -0.90% | 4.1천 |
| 2026.10.06 | ₩5,959 | ₩6,467 | ₩5,879 | ₩6,173 | +3.59% | 1.1만 |
| 2026.10.05 | ₩6,384 | ₩6,384 | ₩6,080 | ₩6,080 | -4.77% | 800 |
| 2026.10.02 | ₩5,946 | ₩6,360 | ₩5,946 | ₩6,360 | +6.97% | 1.7천 |
| 2026.10.01 | ₩6,908 | ₩6,908 | ₩6,080 | ₩6,093 | -11.80% | 6.9천 |
| 2026.09.30 | ₩6,587 | ₩7,055 | ₩6,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,694 |
| +1.62% |
| 18.8만 |
| 2026.09.29 | ₩6,614 | ₩6,614 | ₩6,213 | ₩6,213 | -6.06% | 5.3천 |
|---|
| 2026.09.28 | ₩7,028 | ₩7,028 | ₩6,280 | ₩6,280 | -10.65% | 2.8천 |
|---|
| 2026.09.25 | ₩6,307 | ₩6,307 | ₩6,307 | ₩6,307 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩6,293 | ₩6,661 | ₩6,293 | ₩6,307 | +0.21% | 4.9천 |
|---|
| 2026.09.23 | ₩6,414 | ₩6,414 | ₩6,391 | ₩6,391 | -0.35% | 1.3만 |
|---|
| 2026.09.22 | ₩6,440 | ₩7,082 | ₩6,293 | ₩6,293 | -2.28% | 1.3만 |
|---|
| 2026.09.21 | ₩7,349 | ₩7,349 | ₩6,280 | ₩6,507 | -11.45% | 1.2만 |
|---|
| 2026.09.18 | ₩7,095 | ₩7,095 | ₩6,387 | ₩6,704 | -5.52% | 8.3천 |
|---|
| 2026.09.17 | ₩7,082 | ₩7,108 | ₩6,734 | ₩6,921 | -2.26% | 1.4만 |
|---|
| 2026.09.16 | ₩7,015 | ₩7,042 | ₩6,861 | ₩6,861 | -2.19% | 3천 |
|---|
| 2026.09.15 | ₩6,855 | ₩6,855 | ₩6,815 | ₩6,815 | -0.58% | 800 |
|---|
| 2026.09.14 | ₩6,668 | ₩6,681 | ₩6,668 | ₩6,681 | +0.20% | 1천 |
|---|
| 2026.09.11 | ₩6,734 | ₩6,734 | ₩6,661 | ₩6,661 | -1.09% | 600 |
|---|
| 2026.09.10 | ₩6,694 | ₩6,988 | ₩6,480 | ₩6,681 | -0.20% | 2.2천 |
|---|
| 2026.09.09 | ₩6,694 | ₩7,042 | ₩6,280 | ₩6,347 | -5.19% | 7.7천 |
|---|
| 2026.09.08 | ₩7,165 | ₩7,175 | ₩6,961 | ₩6,961 | -2.83% | 2.6천 |
|---|
| 2026.09.04 | ₩7,082 | ₩7,115 | ₩6,975 | ₩6,975 | -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 | ₩7,443 | ₩7,443 | ₩7,443 | ₩7,443 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩7,215 | ₩7,215 | ₩7,215 | ₩7,215 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩7,309 | ₩7,309 | ₩7,189 | ₩7,215 | -1.28% | 1.8천 |
|---|
| 2026.08.26 | ₩7,316 | ₩7,316 | ₩7,316 | ₩7,316 | 0.00% | 900 |
|---|
| 2026.08.25 | ₩7,042 | ₩7,042 | ₩7,042 | ₩7,042 | 0.00% | 1천 |
|---|
| 2026.08.24 | ₩7,296 | ₩7,296 | ₩7,296 | ₩7,296 | 0.00% | 2.1천 |
|---|
| 2026.08.21 | ₩7,396 | ₩7,396 | ₩7,396 | ₩7,396 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩6,788 | ₩7,456 | ₩6,788 | ₩7,456 | +9.84% | 700 |
|---|
| 2026.08.19 | ₩7,162 | ₩7,162 | ₩7,162 | ₩7,162 | 0.00% | 600 |
|---|
| 2026.08.18 | ₩7,282 | ₩7,282 | ₩7,282 | ₩7,282 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩7,396 | ₩7,710 | ₩6,961 | ₩7,282 | -1.54% | 5천 |
|---|
| 2026.08.14 | ₩7,215 | ₩7,215 | ₩7,215 | ₩7,215 | 0.00% | 700 |
|---|
| 2026.08.13 | ₩7,710 | ₩7,710 | ₩7,349 | ₩7,349 | -4.68% | 900 |
|---|
| 2026.08.12 | ₩7,162 | ₩7,162 | ₩7,162 | ₩7,162 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩7,162 | ₩7,162 | ₩7,162 | ₩7,162 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩7,162 | ₩7,162 | ₩7,162 | ₩7,162 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩7,062 | ₩7,362 | ₩7,019 | ₩7,362 | +4.26% | 6.1만 |
|---|
| 2026.08.06 | ₩7,336 | ₩7,336 | ₩7,336 | ₩7,336 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩7,336 | ₩7,336 | ₩7,336 | ₩7,336 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩7,336 | ₩7,336 | ₩7,336 | ₩7,336 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩6,961 | ₩7,336 | ₩6,961 | ₩7,336 | +5.37% | 800 |
|---|
| 2026.07.31 | ₩7,282 | ₩7,282 | ₩7,282 | ₩7,282 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩7,322 | ₩7,322 | ₩7,282 | ₩7,282 | -0.55% | 2천 |
|---|
| 2026.07.29 | ₩7,282 | ₩7,416 | ₩7,282 | ₩7,416 | +1.83% | 2.8천 |
|---|
| 2026.07.28 | ₩7,750 | ₩7,750 | ₩7,630 | ₩7,683 | -0.86% | 2.3천 |
|---|
| 2026.07.27 | ₩7,843 | ₩7,977 | ₩7,843 | ₩7,977 | +1.70% | 5.3천 |
|---|
| 2026.07.24 | ₩7,883 | ₩7,883 | ₩7,883 | ₩7,883 | 0.00% | 2.4천 |
|---|
| 2026.07.23 | ₩7,616 | ₩7,683 | ₩7,376 | ₩7,683 | +0.88% | 4.5천 |
|---|
| 2026.07.22 | ₩7,683 | ₩7,683 | ₩7,683 | ₩7,683 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩7,750 | ₩7,750 | ₩7,215 | ₩7,683 | -0.86% | 1만 |
|---|
| 2026.07.20 | ₩7,650 | ₩7,650 | ₩7,623 | ₩7,623 | -0.35% | 1.8천 |
|---|
| 2026.07.17 | ₩7,616 | ₩8,073 | ₩7,175 | ₩7,683 | +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 | ₩7,082 | ₩7,082 | ₩7,082 | ₩7,082 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩7,108 | ₩7,108 | ₩7,082 | ₩7,082 | -0.38% | 3천 |
|---|
| 2026.07.10 | ₩7,563 | ₩7,563 | ₩7,082 | ₩7,108 | -6.01% | 2.3천 |
|---|
| 2026.07.09 | ₩7,883 | ₩7,883 | ₩7,883 | ₩7,883 | 0.00% | 6.5천 |
|---|
| 2026.07.08 | ₩7,817 | ₩7,883 | ₩7,416 | ₩7,416 | -5.13% | 1만 |
|---|
| 2026.07.07 | ₩7,229 | ₩8,151 | ₩7,229 | ₩7,843 | +8.50% | 2.7만 |
|---|
| 2026.07.06 | ₩7,068 | ₩7,624 | ₩7,068 | ₩7,322 | +3.59% | 5천 |
|---|
| 2026.07.02 | ₩6,895 | ₩7,515 | ₩6,895 | ₩7,182 | +4.17% | 5.2천 |
|---|
| 2026.07.01 | ₩6,888 | ₩7,095 | ₩6,888 | ₩7,095 | +3.01% | 1.5천 |
|---|
| 2026.06.30 | ₩6,748 | ₩7,082 | ₩6,748 | ₩6,955 | +3.07% | 8.8천 |
|---|
| 2026.06.29 | ₩6,681 | ₩6,748 | ₩6,681 | ₩6,734 | +0.80% | 6.3천 |
|---|
| 2026.06.26 | ₩6,815 | ₩6,941 | ₩6,708 | ₩6,708 | -1.57% | 1.2만 |
|---|
| 2026.06.25 | ₩6,721 | ₩6,815 | ₩6,708 | ₩6,815 | +1.39% | 7.4천 |
|---|
| 2026.06.24 | ₩6,975 | ₩6,975 | ₩6,815 | ₩6,948 | -0.38% | 4.1천 |
|---|
| 2026.06.23 | ₩7,129 | ₩7,261 | ₩6,815 | ₩7,015 | -1.59% | 5.6천 |
|---|
| 2026.06.22 | ₩7,122 | ₩7,309 | ₩6,948 | ₩6,948 | -2.44% | 2.9천 |
|---|
| 2026.06.18 | ₩7,175 | ₩7,282 | ₩7,006 | ₩7,189 | +0.19% | 4.5천 |
|---|
| 2026.06.17 | ₩7,162 | ₩7,162 | ₩7,162 | ₩7,162 | 0.00% | 2.4천 |
|---|
| 2026.06.16 | ₩6,748 | ₩7,182 | ₩6,681 | ₩7,182 | +6.44% | 8.3천 |
|---|
| 2026.06.15 | ₩6,868 | ₩7,336 | ₩6,828 | ₩7,055 | +2.72% | 1.1만 |
|---|
| 2026.06.12 | ₩7,229 | ₩7,229 | ₩6,868 | ₩6,995 | -3.23% | 3.4천 |
|---|
| 2026.06.11 | ₩7,042 | ₩7,042 | ₩7,015 | ₩7,015 | -0.38% | 2.5천 |
|---|
| 2026.06.10 | ₩7,215 | ₩7,397 | ₩7,035 | ₩7,035 | -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 | ₩7,443 | ₩7,563 | ₩7,443 | ₩7,563 | +1.62% | 1.4천 |
|---|
| 2026.06.04 | ₩7,603 | ₩8,017 | ₩7,603 | ₩8,017 | +5.45% | 1.4천 |
|---|
| 2026.06.03 | ₩8,017 | ₩8,017 | ₩6,948 | ₩7,603 | -5.17% | 2.6만 |
|---|
| 2026.06.02 | ₩7,590 | ₩8,017 | ₩6,704 | ₩6,921 | -8.80% | 2.6천 |
|---|
| 2026.06.01 | ₩7,616 | ₩7,950 | ₩6,734 | ₩7,416 | -2.63% | 8.5천 |
|---|
| 2026.05.29 | ₩7,750 | ₩7,937 | ₩7,750 | ₩7,937 | +2.41% | 3.2천 |
|---|
| 2026.05.28 | ₩7,456 | ₩7,901 | ₩7,456 | ₩7,901 | +5.97% | 7.2천 |
|---|
| 2026.05.27 | ₩7,817 | ₩7,817 | ₩7,817 | ₩7,817 | 0.00% | 2.3천 |
|---|
| 2026.05.26 | ₩7,643 | ₩8,151 | ₩7,202 | ₩8,045 | +5.26% | 2.9만 |
|---|
| 2026.05.22 | ₩7,750 | ₩8,236 | ₩7,643 | ₩8,111 | +4.66% | 6.5천 |
|---|
| 2026.05.21 | ₩7,647 | ₩7,977 | ₩7,647 | ₩7,977 | +4.32% | 1천 |
|---|
| 2026.05.20 | ₩7,723 | ₩8,042 | ₩7,683 | ₩8,042 | +4.13% | 1.4천 |
|---|
| 2026.05.19 | ₩7,883 | ₩7,883 | ₩7,853 | ₩7,883 | 0.00% | 7천 |
|---|
| 2026.05.18 | ₩8,311 | ₩8,311 | ₩7,950 | ₩7,950 | -4.34% | 1천 |
|---|
| 2026.05.15 | ₩8,017 | ₩8,311 | ₩8,017 | ₩8,084 | +0.83% | 1.7천 |
|---|
| 2026.05.14 | ₩8,264 | ₩8,526 | ₩7,883 | ₩8,204 | -0.73% | 3.2천 |
|---|
| 2026.05.13 | ₩8,071 | ₩8,137 | ₩8,004 | ₩8,097 | +0.33% | 3.6천 |
|---|
| 2026.05.12 | ₩8,177 | ₩8,267 | ₩8,030 | ₩8,030 | -1.80% | 1.3천 |
|---|
| 2026.05.11 | ₩7,563 | ₩8,685 | ₩7,563 | ₩8,151 | +7.77% | 5.8만 |
|---|
| 2026.05.08 | ₩8,052 | ₩8,231 | ₩7,870 | ₩7,870 | -2.26% | 6.3천 |
|---|
| 2026.05.07 | ₩7,857 | ₩8,506 | ₩7,857 | ₩7,990 | +1.70% | 2.5천 |
|---|
| 2026.05.06 | ₩8,290 | ₩8,311 | ₩7,857 | ₩8,271 | -0.23% | 6.7천 |
|---|
| 2026.05.05 | ₩8,244 | ₩8,311 | ₩8,071 | ₩8,311 | +0.81% | 1.4천 |
|---|
| 2026.05.04 | ₩8,030 | ₩8,244 | ₩8,030 | ₩8,244 | +2.66% | 1.3천 |
|---|
| 2026.05.01 | ₩8,338 | ₩8,338 | ₩8,017 | ₩8,030 | -3.69% | 4.7천 |
|---|
| 2026.04.30 | ₩7,710 | ₩8,409 | ₩7,710 | ₩8,364 | +8.49% | 6.9천 |
|---|
| 2026.04.29 | ₩8,685 | ₩8,753 | ₩8,685 | ₩8,685 | 0.00% | 5천 |
|---|
| 2026.04.28 | ₩8,017 | ₩8,939 | ₩8,017 | ₩8,874 | +10.68% | 4.9천 |
|---|
| 2026.04.27 | ₩8,507 | ₩8,705 | ₩8,507 | ₩8,705 | +2.32% | 700 |
|---|
| 2026.04.24 | ₩9,006 | ₩9,006 | ₩9,006 | ₩9,006 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩8,445 | ₩8,725 | ₩8,445 | ₩8,725 | +3.32% | 1천 |
|---|
| 2026.04.22 | ₩8,578 | ₩8,687 | ₩8,137 | ₩8,585 | +0.08% | 1.3천 |
|---|
| 2026.04.21 | ₩9,019 | ₩9,139 | ₩8,685 | ₩8,685 | -3.70% | 2.6천 |
|---|
| 2026.04.20 | ₩9,246 | ₩9,411 | ₩8,471 | ₩9,015 | -2.50% | 8.7천 |
|---|
| 2026.04.17 | ₩8,084 | ₩8,886 | ₩8,084 | ₩8,585 | +6.20% | 5.1천 |
|---|
| 2026.04.16 | ₩7,416 | ₩8,258 | ₩7,349 | ₩8,258 | +11.35% | 1.5만 |
|---|
| 2026.04.15 | ₩7,362 | ₩8,017 | ₩7,362 | ₩8,017 | +8.89% | 4.4천 |
|---|
| 2026.04.14 | ₩8,431 | ₩8,431 | ₩7,215 | ₩7,229 | -14.26% | 2.7만 |
|---|
| 2026.04.13 | ₩8,525 | ₩8,525 | ₩8,164 | ₩8,431 | -1.10% | 2.7천 |
|---|
| 2026.04.10 | ₩8,391 | ₩9,364 | ₩8,391 | ₩8,705 | +3.74% | 8.7천 |
|---|
| 2026.04.09 | ₩9,834 | ₩9,834 | ₩8,378 | ₩8,378 | -14.81% | 4.5천 |
|---|
| 2026.04.08 | ₩10,108 | ₩10,108 | ₩9,821 | ₩9,848 | -2.58% | 3.5천 |
|---|
| 2026.04.07 | ₩10,021 | ₩10,222 | ₩9,821 | ₩10,155 | +1.33% | 2.1천 |
|---|
| 2026.04.06 | ₩10,115 | ₩10,249 | ₩10,035 | ₩10,061 | -0.53% | 2.3천 |
|---|
| 2026.04.02 | ₩10,289 | ₩10,389 | ₩10,289 | ₩10,389 | +0.97% | 700 |
|---|
| 2026.04.01 | ₩10,413 | ₩10,416 | ₩10,413 | ₩10,416 | +0.03% | 1천 |
|---|
| 2026.03.31 | ₩10,369 | ₩10,369 | ₩10,369 | ₩10,369 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩10,369 | ₩10,369 | ₩10,369 | ₩10,369 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩10,530 | ₩10,581 | ₩10,369 | ₩10,369 | -1.54% | 1.9천 |
|---|
| 2026.03.26 | ₩10,355 | ₩10,382 | ₩10,355 | ₩10,382 | +0.26% | 1.5천 |
|---|
| 2026.03.25 | ₩10,208 | ₩10,542 | ₩10,208 | ₩10,302 | +0.92% | 2.6천 |
|---|
| 2026.03.24 | ₩10,422 | ₩10,752 | ₩10,382 | ₩10,382 | -0.38% | 3.7천 |
|---|
| 2026.03.23 | ₩10,689 | ₩10,743 | ₩10,549 | ₩10,569 | -1.13% | 5천 |
|---|
| 2026.03.20 | ₩10,583 | ₩10,676 | ₩10,583 | ₩10,676 | +0.88% | 1.3천 |
|---|
| 2026.03.19 | ₩10,442 | ₩10,689 | ₩10,422 | ₩10,583 | +1.34% | 7천 |
|---|
| 2026.03.18 | ₩10,816 | ₩10,816 | ₩10,676 | ₩10,770 | -0.43% | 3천 |
|---|
| 2026.03.17 | ₩10,470 | ₩10,680 | ₩10,470 | ₩10,680 | +2.00% | 2.4천 |
|---|
| 2026.03.16 | ₩10,406 | ₩10,783 | ₩10,406 | ₩10,689 | +2.72% | 2.4천 |
|---|
| 2026.03.13 | ₩10,756 | ₩10,756 | ₩10,689 | ₩10,689 | -0.62% | 5.6천 |
|---|
| 2026.03.12 | ₩10,930 | ₩11,037 | ₩10,716 | ₩10,970 | +0.37% | 5.9천 |
|---|
| 2026.03.11 | ₩10,823 | ₩10,930 | ₩10,823 | ₩10,930 | +0.99% | 3.4천 |
|---|
| 2026.03.10 | ₩10,830 | ₩10,830 | ₩10,830 | ₩10,830 | 0.00% | 600 |
|---|
| 2026.03.09 | ₩10,814 | ₩11,023 | ₩10,556 | ₩10,810 | -0.04% | 2.4천 |
|---|
| 2026.03.06 | ₩10,542 | ₩10,649 | ₩10,502 | ₩10,552 | +0.09% | 1.2천 |
|---|
| 2026.03.05 | ₩10,823 | ₩10,823 | ₩10,516 | ₩10,516 | -2.84% | 2.5천 |
|---|
| 2026.03.04 | ₩10,556 | ₩10,930 | ₩10,489 | ₩10,609 | +0.51% | 1.3만 |
|---|
| 2026.03.03 | ₩10,542 | ₩10,748 | ₩10,529 | ₩10,677 | +1.28% | 3.8천 |
|---|
| 2026.03.02 | ₩10,930 | ₩10,930 | ₩10,890 | ₩10,890 | -0.37% | 1.4천 |
|---|
| 2026.02.27 | ₩10,843 | ₩10,843 | ₩10,843 | ₩10,843 | 0.00% | 900 |
|---|
| 2026.02.26 | ₩10,436 | ₩11,023 | ₩10,436 | ₩10,703 | +2.56% | 8.3천 |
|---|
| 2026.02.25 | ₩11,224 | ₩11,224 | ₩10,756 | ₩11,010 | -1.90% | 2.6천 |
|---|
| 2026.02.24 | ₩11,224 | ₩11,291 | ₩10,756 | ₩10,756 | -4.17% | 1.5천 |
|---|
| 2026.02.23 | ₩11,478 | ₩11,478 | ₩10,489 | ₩11,184 | -2.56% | 6.3천 |
|---|
| 2026.02.20 | ₩9,981 | ₩11,892 | ₩9,981 | ₩11,207 | +12.28% | 1.3만 |
|---|
| 2026.02.19 | ₩10,244 | ₩10,957 | ₩10,075 | ₩10,890 | +6.30% | 1.7만 |
|---|
| 2026.02.18 | ₩10,171 | ₩10,689 | ₩10,087 | ₩10,128 | -0.42% | 1.3만 |
|---|
| 2026.02.17 | ₩9,781 | ₩10,155 | ₩9,781 | ₩9,888 | +1.09% | 4.6천 |
|---|
| 2026.02.13 | ₩9,941 | ₩11,064 | ₩9,848 | ₩9,848 | -0.94% | 1.9만 |
|---|
| 2026.02.12 | ₩10,035 | ₩10,289 | ₩9,353 | ₩10,102 | +0.67% | 2.2만 |
|---|
| 2026.02.11 | ₩10,222 | ₩10,529 | ₩10,048 | ₩10,048 | -1.70% | 2천 |
|---|
| 2026.02.10 | ₩9,901 | ₩10,489 | ₩9,901 | ₩9,941 | +0.40% | 6.7천 |
|---|
| 2026.02.09 | ₩10,355 | ₩10,442 | ₩10,035 | ₩10,035 | -3.10% | 4.9천 |
|---|
| 2026.02.06 | ₩10,342 | ₩10,583 | ₩10,021 | ₩10,195 | -1.42% | 8.3천 |
|---|
| 2026.02.05 | ₩10,088 | ₩10,529 | ₩9,901 | ₩10,021 | -0.66% | 2.9만 |
|---|
| 2026.02.04 | ₩10,823 | ₩10,989 | ₩10,075 | ₩10,168 | -6.05% | 2.5만 |
|---|
| 2026.02.03 | ₩10,930 | ₩11,347 | ₩10,930 | ₩10,970 | +0.37% | 1.2만 |
|---|
| 2026.02.02 | ₩11,104 | ₩11,104 | ₩8,231 | ₩10,957 | -1.32% | 12.8만 |
|---|
| 2026.01.30 | ₩11,104 | ₩11,277 | ₩10,957 | ₩11,104 | 0.00% | 8.4천 |
|---|
| 2026.01.29 | ₩10,993 | ₩11,277 | ₩10,731 | ₩11,224 | +2.10% | 2만 |
|---|
| 2026.01.28 | ₩11,090 | ₩11,264 | ₩10,970 | ₩10,970 | -1.08% | 5천 |
|---|
| 2026.01.27 | ₩10,569 | ₩11,464 | ₩10,569 | ₩11,077 | +4.80% | 2.1만 |
|---|
| 2026.01.26 | ₩11,144 | ₩11,188 | ₩10,355 | ₩10,449 | -6.24% | 3.2만 |
|---|
| 2026.01.23 | ₩11,384 | ₩11,737 | ₩11,224 | ₩11,224 | -1.41% | 6천 |
|---|
| 2026.01.22 | ₩13,161 | ₩13,161 | ₩11,358 | ₩11,371 | -13.60% | 4만 |
|---|
| 2026.01.21 | ₩12,827 | ₩13,362 | ₩12,827 | ₩12,961 | +1.04% | 3.3만 |
|---|
| 2026.01.20 | ₩13,268 | ₩13,362 | ₩12,881 | ₩13,175 | -0.70% | 9.7천 |
|---|
| 2026.01.16 | ₩13,348 | ₩13,936 | ₩12,894 | ₩13,362 | +0.10% | 1.7만 |
|---|
| 2026.01.15 | ₩12,694 | ₩13,362 | ₩12,654 | ₩13,322 | +4.95% | 5.9만 |
|---|
| 2026.01.14 | ₩13,028 | ₩13,028 | ₩12,092 | ₩12,646 | -2.93% | 2.6만 |
|---|
| 2026.01.13 | ₩12,360 | ₩13,201 | ₩12,226 | ₩12,974 | +4.97% | 1.7만 |
|---|
| 2026.01.12 | ₩12,012 | ₩12,159 | ₩11,825 | ₩12,159 | +1.22% | 1.2만 |
|---|
| 2026.01.09 | ₩10,836 | ₩11,892 | ₩10,571 | ₩11,758 | +8.51% | 3.3만 |
|---|
| 2026.01.08 | ₩10,021 | ₩10,689 | ₩9,917 | ₩10,689 | +6.67% | 3만 |
|---|
| 2026.01.07 | ₩10,195 | ₩10,202 | ₩10,195 | ₩10,202 | +0.07% | 1.2천 |
|---|
| 2026.01.06 | ₩10,075 | ₩10,395 | ₩10,007 | ₩10,275 | +1.99% | 1.3만 |
|---|
| 2026.01.05 | ₩9,937 | ₩10,409 | ₩9,801 | ₩10,329 | +3.94% | 2.6만 |
|---|
| 2026.01.02 | ₩10,021 | ₩10,021 | ₩9,453 | ₩9,754 | -2.67% | 2.7만 |
|---|
| 2025.12.31 | ₩10,102 | ₩10,102 | ₩9,754 | ₩9,981 | -1.19% | 2.6천 |
|---|
| 2025.12.30 | ₩10,222 | ₩10,222 | ₩9,380 | ₩9,961 | -2.55% | 7.6만 |
|---|
| 2025.12.29 | ₩9,654 | ₩10,102 | ₩9,654 | ₩10,102 | +4.64% | 3.5천 |
|---|
| 2025.12.26 | ₩9,848 | ₩9,848 | ₩9,393 | ₩9,670 | -1.80% | 4.5천 |
|---|
| 2025.12.24 | ₩9,687 | ₩9,955 | ₩9,556 | ₩9,955 | +2.76% | 2.4천 |
|---|
| 2025.12.23 | ₩9,848 | ₩9,848 | ₩9,514 | ₩9,687 | -1.63% | 3.7천 |
|---|
| 2025.12.22 | ₩9,921 | ₩9,921 | ₩9,461 | ₩9,834 | -0.88% | 4.7천 |
|---|
| 2025.12.19 | ₩9,447 | ₩10,160 | ₩9,273 | ₩10,035 | +6.22% | 2만 |
|---|
| 2025.12.18 | ₩9,296 | ₩9,567 | ₩9,233 | ₩9,260 | -0.39% | 2.9천 |
|---|
| 2025.12.17 | ₩9,019 | ₩9,474 | ₩9,019 | ₩9,233 | +2.37% | 2만 |
|---|
| 2025.12.16 | ₩9,327 | ₩9,474 | ₩9,220 | ₩9,353 | +0.29% | 6천 |
|---|
| 2025.12.15 | ₩9,180 | ₩9,578 | ₩9,180 | ₩9,233 | +0.58% | 3만 |
|---|
| 2025.12.12 | ₩9,353 | ₩9,767 | ₩9,353 | ₩9,367 | +0.14% | 2.9만 |
|---|
| 2025.12.11 | ₩9,367 | ₩10,135 | ₩9,153 | ₩9,353 | -0.14% | 3.7만 |
|---|
| 2025.12.10 | ₩10,235 | ₩10,235 | ₩9,353 | ₩9,447 | -7.70% | 3.3만 |
|---|
| 2025.12.09 | ₩9,487 | ₩9,596 | ₩9,061 | ₩9,220 | -2.82% | 2.9만 |
|---|
| 2025.12.08 | ₩9,834 | ₩10,015 | ₩9,260 | ₩9,327 | -5.16% | 1.8만 |
|---|
| 2025.12.05 | ₩8,538 | ₩9,955 | ₩8,538 | ₩9,447 | +10.64% | 3.8만 |
|---|
| 2025.12.04 | ₩9,340 | ₩9,353 | ₩8,485 | ₩8,538 | -8.58% | 1.8만 |
|---|
| 2025.12.03 | ₩8,418 | ₩9,289 | ₩8,418 | ₩9,033 | +7.30% | 4.2만 |
|---|
| 2025.12.02 | ₩10,021 | ₩10,255 | ₩8,485 | ₩8,485 | -15.33% | 3.5만 |
|---|
| 2025.12.01 | ₩10,957 | ₩11,104 | ₩9,487 | ₩9,888 | -9.76% | 5.5만 |
|---|
| 2025.11.28 | ₩10,636 | ₩10,689 | ₩10,516 | ₩10,541 | -0.89% | 9천 |
|---|
| 2025.11.26 | ₩10,730 | ₩10,957 | ₩10,689 | ₩10,823 | +0.87% | 1.6만 |
|---|
| 2025.11.25 | ₩10,355 | ₩10,930 | ₩9,860 | ₩10,930 | +5.55% | 3만 |
|---|
| 2025.11.24 | ₩9,340 | ₩10,556 | ₩9,126 | ₩10,462 | +12.02% | 5.1만 |
|---|
| 2025.11.21 | ₩9,240 | ₩9,507 | ₩9,126 | ₩9,380 | +1.52% | 1.3만 |
|---|
| 2025.11.20 | ₩8,592 | ₩9,286 | ₩8,565 | ₩9,286 | +8.09% | 1.3만 |
|---|
| 2025.11.19 | ₩8,952 | ₩9,073 | ₩8,605 | ₩8,792 | -1.79% | 1.2만 |
|---|
| 2025.11.18 | ₩8,111 | ₩9,353 | ₩8,017 | ₩8,939 | +10.21% | 4.5만 |
|---|
| 2025.11.17 | ₩7,870 | ₩8,117 | ₩7,389 | ₩8,117 | +3.14% | 1.8만 |
|---|
| 2025.11.14 | ₩8,498 | ₩9,099 | ₩7,215 | ₩7,777 | -8.49% | 10.9만 |
|---|
| 2025.11.13 | ₩10,703 | ₩10,970 | ₩8,298 | ₩8,592 | -19.73% | 17.2만 |
|---|
| 2025.11.12 | ₩9,540 | ₩10,689 | ₩9,089 | ₩10,676 | +11.90% | 8.9만 |
|---|
| 2025.11.11 | ₩7,603 | ₩9,059 | ₩7,603 | ₩9,039 | +18.89% | 7.1만 |
|---|
| 2025.11.10 | ₩7,002 | ₩7,443 | ₩6,992 | ₩7,443 | +6.30% | 8.5만 |
|---|
| 2025.11.07 | ₩7,108 | ₩7,175 | ₩6,764 | ₩7,015 | -1.32% | 5만 |
|---|
| 2025.11.06 | ₩7,082 | ₩7,122 | ₩6,855 | ₩7,114 | +0.45% | 2.7만 |
|---|
| 2025.11.05 | ₩6,815 | ₩6,921 | ₩6,761 | ₩6,900 | +1.25% | 1.7만 |
|---|
| 2025.11.04 | ₩6,694 | ₩6,921 | ₩6,614 | ₩6,815 | +1.80% | 2.4만 |
|---|
| 2025.11.03 | ₩6,454 | ₩6,921 | ₩6,454 | ₩6,805 | +5.45% | 1.5만 |
|---|
| 2025.10.31 | ₩6,547 | ₩6,721 | ₩6,333 | ₩6,654 | +1.63% | 4.7만 |
|---|
| 2025.10.30 | ₩6,547 | ₩6,748 | ₩6,003 | ₩6,668 | +1.84% | 7.5만 |
|---|
| 2025.10.29 | ₩6,213 | ₩6,718 | ₩6,082 | ₩6,480 | +4.30% | 8.7만 |
|---|
| 2025.10.28 | ₩7,443 | ₩7,516 | ₩5,692 | ₩6,173 | -17.06% | 6.7만 |
|---|
| 2025.10.27 | ₩6,414 | ₩7,883 | ₩6,347 | ₩7,282 | +13.54% | 10.5만 |
|---|
| 2025.10.24 | ₩5,104 | ₩6,146 | ₩5,104 | ₩6,080 | +19.11% | 8.2만 |
|---|
| 2025.10.23 | ₩4,957 | ₩5,198 | ₩4,890 | ₩5,198 | +4.85% | 3.2만 |
|---|
| 2025.10.22 | ₩5,184 | ₩5,251 | ₩4,944 | ₩5,071 | -2.19% | 2.5만 |
|---|
| 2025.10.21 | ₩4,824 | ₩5,144 | ₩4,824 | ₩5,138 | +6.51% | 14.1만 |
|---|
| 2025.10.20 | ₩4,864 | ₩4,997 | ₩4,690 | ₩4,770 | -1.92% | 6.1만 |
|---|
| 2025.10.17 | ₩4,864 | ₩4,864 | ₩4,743 | ₩4,757 | -2.20% | 1.3만 |
|---|
| 2025.10.16 | ₩4,890 | ₩4,944 | ₩4,757 | ₩4,770 | -2.46% | 4.5만 |
|---|
| 2025.10.15 | ₩4,637 | ₩5,152 | ₩4,603 | ₩4,730 | +2.02% | 9.7만 |
|---|
| 2025.10.14 | ₩4,570 | ₩4,650 | ₩4,463 | ₩4,650 | +1.75% | 1.5만 |
|---|
| 2025.10.13 | ₩4,543 | ₩4,637 | ₩4,384 | ₩4,523 | -0.44% | 4.2만 |
|---|
| 2025.10.10 | ₩4,276 | ₩4,583 | ₩4,262 | ₩4,583 | +7.19% | 3.9만 |
|---|