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 | ₩6,288 | ₩6,288 | ₩5,874 | ₩5,887 | -6.37% | 3.2천 |
| 2026.10.07 | ₩6,074 | ₩6,247 | ₩6,019 | ₩6,019 | -0.90% | 4.1천 |
| 2026.10.06 | ₩5,954 | ₩6,461 | ₩5,874 | ₩6,167 | +3.59% | 1.1만 |
| 2026.10.05 | ₩6,378 | ₩6,378 | ₩6,074 | ₩6,074 | -4.77% | 800 |
| 2026.10.02 | ₩5,940 | ₩6,354 | ₩5,940 | ₩6,354 | +6.97% | 1.7천 |
| 2026.10.01 | ₩6,902 | ₩6,902 | ₩6,074 | ₩6,087 | -11.80% | 6.9천 |
| 2026.09.30 | ₩6,581 | ₩7,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,688 |
| +1.62% |
| 18.8만 |
| 2026.09.29 | ₩6,608 | ₩6,608 | ₩6,207 | ₩6,207 | -6.06% | 5.3천 |
|---|
| 2026.09.28 | ₩7,022 | ₩7,022 | ₩6,274 | ₩6,274 | -10.65% | 2.8천 |
|---|
| 2026.09.25 | ₩6,301 | ₩6,301 | ₩6,301 | ₩6,301 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩6,288 | ₩6,655 | ₩6,288 | ₩6,301 | +0.21% | 4.9천 |
|---|
| 2026.09.23 | ₩6,408 | ₩6,408 | ₩6,385 | ₩6,385 | -0.35% | 1.3만 |
|---|
| 2026.09.22 | ₩6,434 | ₩7,075 | ₩6,288 | ₩6,288 | -2.28% | 1.3만 |
|---|
| 2026.09.21 | ₩7,342 | ₩7,342 | ₩6,274 | ₩6,501 | -11.45% | 1.2만 |
|---|
| 2026.09.18 | ₩7,088 | ₩7,088 | ₩6,381 | ₩6,697 | -5.52% | 8.3천 |
|---|
| 2026.09.17 | ₩7,075 | ₩7,102 | ₩6,728 | ₩6,915 | -2.26% | 1.4만 |
|---|
| 2026.09.16 | ₩7,008 | ₩7,035 | ₩6,855 | ₩6,855 | -2.19% | 3천 |
|---|
| 2026.09.15 | ₩6,848 | ₩6,848 | ₩6,808 | ₩6,808 | -0.58% | 800 |
|---|
| 2026.09.14 | ₩6,661 | ₩6,675 | ₩6,661 | ₩6,675 | +0.20% | 1천 |
|---|
| 2026.09.11 | ₩6,728 | ₩6,728 | ₩6,655 | ₩6,655 | -1.09% | 600 |
|---|
| 2026.09.10 | ₩6,688 | ₩6,982 | ₩6,474 | ₩6,675 | -0.20% | 2.2천 |
|---|
| 2026.09.09 | ₩6,688 | ₩7,035 | ₩6,274 | ₩6,341 | -5.19% | 7.7천 |
|---|
| 2026.09.08 | ₩7,158 | ₩7,169 | ₩6,955 | ₩6,955 | -2.83% | 2.6천 |
|---|
| 2026.09.04 | ₩7,075 | ₩7,109 | ₩6,968 | ₩6,968 | -1.51% | 2.1천 |
|---|
| 2026.09.03 | ₩7,249 | ₩7,249 | ₩7,249 | ₩7,249 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩7,249 | ₩7,249 | ₩7,249 | ₩7,249 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩7,249 | ₩7,249 | ₩7,249 | ₩7,249 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩7,436 | ₩7,436 | ₩7,436 | ₩7,436 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩7,209 | ₩7,209 | ₩7,209 | ₩7,209 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩7,302 | ₩7,302 | ₩7,182 | ₩7,209 | -1.28% | 1.8천 |
|---|
| 2026.08.26 | ₩7,309 | ₩7,309 | ₩7,309 | ₩7,309 | 0.00% | 900 |
|---|
| 2026.08.25 | ₩7,035 | ₩7,035 | ₩7,035 | ₩7,035 | 0.00% | 1천 |
|---|
| 2026.08.24 | ₩7,289 | ₩7,289 | ₩7,289 | ₩7,289 | 0.00% | 2.1천 |
|---|
| 2026.08.21 | ₩7,389 | ₩7,389 | ₩7,389 | ₩7,389 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩6,781 | ₩7,449 | ₩6,781 | ₩7,449 | +9.84% | 700 |
|---|
| 2026.08.19 | ₩7,155 | ₩7,155 | ₩7,155 | ₩7,155 | 0.00% | 600 |
|---|
| 2026.08.18 | ₩7,275 | ₩7,275 | ₩7,275 | ₩7,275 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩7,389 | ₩7,703 | ₩6,955 | ₩7,275 | -1.54% | 5천 |
|---|
| 2026.08.14 | ₩7,209 | ₩7,209 | ₩7,209 | ₩7,209 | 0.00% | 700 |
|---|
| 2026.08.13 | ₩7,703 | ₩7,703 | ₩7,342 | ₩7,342 | -4.68% | 900 |
|---|
| 2026.08.12 | ₩7,155 | ₩7,155 | ₩7,155 | ₩7,155 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩7,155 | ₩7,155 | ₩7,155 | ₩7,155 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩7,155 | ₩7,155 | ₩7,155 | ₩7,155 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩7,055 | ₩7,355 | ₩7,012 | ₩7,355 | +4.26% | 6.1만 |
|---|
| 2026.08.06 | ₩7,329 | ₩7,329 | ₩7,329 | ₩7,329 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩7,329 | ₩7,329 | ₩7,329 | ₩7,329 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩7,329 | ₩7,329 | ₩7,329 | ₩7,329 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩6,955 | ₩7,329 | ₩6,955 | ₩7,329 | +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 | ₩7,409 | ₩7,275 | ₩7,409 | +1.83% | 2.8천 |
|---|
| 2026.07.28 | ₩7,743 | ₩7,743 | ₩7,622 | ₩7,676 | -0.86% | 2.3천 |
|---|
| 2026.07.27 | ₩7,836 | ₩7,970 | ₩7,836 | ₩7,970 | +1.70% | 5.3천 |
|---|
| 2026.07.24 | ₩7,876 | ₩7,876 | ₩7,876 | ₩7,876 | 0.00% | 2.4천 |
|---|
| 2026.07.23 | ₩7,609 | ₩7,676 | ₩7,369 | ₩7,676 | +0.88% | 4.5천 |
|---|
| 2026.07.22 | ₩7,676 | ₩7,676 | ₩7,676 | ₩7,676 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩7,743 | ₩7,743 | ₩7,209 | ₩7,676 | -0.86% | 1만 |
|---|
| 2026.07.20 | ₩7,642 | ₩7,642 | ₩7,616 | ₩7,616 | -0.35% | 1.8천 |
|---|
| 2026.07.17 | ₩7,609 | ₩8,066 | ₩7,169 | ₩7,676 | +0.88% | 7.8천 |
|---|
| 2026.07.16 | ₩7,209 | ₩7,209 | ₩7,209 | ₩7,209 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩7,209 | ₩7,209 | ₩7,209 | ₩7,209 | 0.00% | 500 |
|---|
| 2026.07.14 | ₩7,075 | ₩7,075 | ₩7,075 | ₩7,075 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩7,102 | ₩7,102 | ₩7,075 | ₩7,075 | -0.38% | 3천 |
|---|
| 2026.07.10 | ₩7,556 | ₩7,556 | ₩7,075 | ₩7,102 | -6.01% | 2.3천 |
|---|
| 2026.07.09 | ₩7,876 | ₩7,876 | ₩7,876 | ₩7,876 | 0.00% | 6.5천 |
|---|
| 2026.07.08 | ₩7,809 | ₩7,876 | ₩7,409 | ₩7,409 | -5.13% | 1만 |
|---|
| 2026.07.07 | ₩7,222 | ₩8,143 | ₩7,222 | ₩7,836 | +8.50% | 2.7만 |
|---|
| 2026.07.06 | ₩7,062 | ₩7,617 | ₩7,062 | ₩7,315 | +3.59% | 5천 |
|---|
| 2026.07.02 | ₩6,888 | ₩7,508 | ₩6,888 | ₩7,175 | +4.17% | 5.2천 |
|---|
| 2026.07.01 | ₩6,882 | ₩7,088 | ₩6,882 | ₩7,088 | +3.01% | 1.5천 |
|---|
| 2026.06.30 | ₩6,741 | ₩7,075 | ₩6,741 | ₩6,948 | +3.07% | 8.8천 |
|---|
| 2026.06.29 | ₩6,675 | ₩6,741 | ₩6,675 | ₩6,728 | +0.80% | 6.3천 |
|---|
| 2026.06.26 | ₩6,808 | ₩6,935 | ₩6,701 | ₩6,701 | -1.57% | 1.2만 |
|---|
| 2026.06.25 | ₩6,715 | ₩6,808 | ₩6,701 | ₩6,808 | +1.39% | 7.4천 |
|---|
| 2026.06.24 | ₩6,968 | ₩6,968 | ₩6,808 | ₩6,942 | -0.38% | 4.1천 |
|---|
| 2026.06.23 | ₩7,122 | ₩7,254 | ₩6,808 | ₩7,008 | -1.59% | 5.6천 |
|---|
| 2026.06.22 | ₩7,115 | ₩7,302 | ₩6,942 | ₩6,942 | -2.44% | 2.9천 |
|---|
| 2026.06.18 | ₩7,169 | ₩7,275 | ₩6,999 | ₩7,182 | +0.19% | 4.5천 |
|---|
| 2026.06.17 | ₩7,155 | ₩7,155 | ₩7,155 | ₩7,155 | 0.00% | 2.4천 |
|---|
| 2026.06.16 | ₩6,741 | ₩7,175 | ₩6,675 | ₩7,175 | +6.44% | 8.3천 |
|---|
| 2026.06.15 | ₩6,862 | ₩7,329 | ₩6,821 | ₩7,048 | +2.72% | 1.1만 |
|---|
| 2026.06.12 | ₩7,222 | ₩7,222 | ₩6,862 | ₩6,988 | -3.23% | 3.4천 |
|---|
| 2026.06.11 | ₩7,035 | ₩7,035 | ₩7,008 | ₩7,008 | -0.38% | 2.5천 |
|---|
| 2026.06.10 | ₩7,209 | ₩7,390 | ₩7,028 | ₩7,028 | -2.50% | 5.9천 |
|---|
| 2026.06.09 | ₩7,050 | ₩7,729 | ₩6,875 | ₩6,875 | -2.48% | 4.4천 |
|---|
| 2026.06.08 | ₩7,249 | ₩7,249 | ₩7,249 | ₩7,249 | 0.00% | 600 |
|---|
| 2026.06.05 | ₩7,436 | ₩7,556 | ₩7,436 | ₩7,556 | +1.62% | 1.4천 |
|---|
| 2026.06.04 | ₩7,596 | ₩8,010 | ₩7,596 | ₩8,010 | +5.45% | 1.4천 |
|---|
| 2026.06.03 | ₩8,010 | ₩8,010 | ₩6,942 | ₩7,596 | -5.17% | 2.6만 |
|---|
| 2026.06.02 | ₩7,582 | ₩8,010 | ₩6,697 | ₩6,915 | -8.80% | 2.6천 |
|---|
| 2026.06.01 | ₩7,609 | ₩7,943 | ₩6,728 | ₩7,409 | -2.63% | 8.5천 |
|---|
| 2026.05.29 | ₩7,743 | ₩7,929 | ₩7,743 | ₩7,929 | +2.41% | 3.2천 |
|---|
| 2026.05.28 | ₩7,449 | ₩7,893 | ₩7,449 | ₩7,893 | +5.97% | 7.2천 |
|---|
| 2026.05.27 | ₩7,809 | ₩7,809 | ₩7,809 | ₩7,809 | 0.00% | 2.3천 |
|---|
| 2026.05.26 | ₩7,636 | ₩8,143 | ₩7,195 | ₩8,038 | +5.26% | 2.9만 |
|---|
| 2026.05.22 | ₩7,743 | ₩8,229 | ₩7,636 | ₩8,103 | +4.66% | 6.5천 |
|---|
| 2026.05.21 | ₩7,640 | ₩7,970 | ₩7,640 | ₩7,970 | +4.32% | 1천 |
|---|
| 2026.05.20 | ₩7,716 | ₩8,035 | ₩7,676 | ₩8,035 | +4.13% | 1.4천 |
|---|
| 2026.05.19 | ₩7,876 | ₩7,876 | ₩7,845 | ₩7,876 | 0.00% | 7천 |
|---|
| 2026.05.18 | ₩8,303 | ₩8,303 | ₩7,943 | ₩7,943 | -4.34% | 1천 |
|---|
| 2026.05.15 | ₩8,010 | ₩8,303 | ₩8,010 | ₩8,076 | +0.83% | 1.7천 |
|---|
| 2026.05.14 | ₩8,257 | ₩8,518 | ₩7,876 | ₩8,196 | -0.73% | 3.2천 |
|---|
| 2026.05.13 | ₩8,063 | ₩8,130 | ₩7,996 | ₩8,090 | +0.33% | 3.6천 |
|---|
| 2026.05.12 | ₩8,170 | ₩8,259 | ₩8,023 | ₩8,023 | -1.80% | 1.3천 |
|---|
| 2026.05.11 | ₩7,556 | ₩8,677 | ₩7,556 | ₩8,143 | +7.77% | 5.8만 |
|---|
| 2026.05.08 | ₩8,044 | ₩8,223 | ₩7,863 | ₩7,863 | -2.26% | 6.3천 |
|---|
| 2026.05.07 | ₩7,849 | ₩8,498 | ₩7,849 | ₩7,983 | +1.70% | 2.5천 |
|---|
| 2026.05.06 | ₩8,282 | ₩8,303 | ₩7,849 | ₩8,263 | -0.23% | 6.7천 |
|---|
| 2026.05.05 | ₩8,237 | ₩8,303 | ₩8,063 | ₩8,303 | +0.81% | 1.4천 |
|---|
| 2026.05.04 | ₩8,023 | ₩8,237 | ₩8,023 | ₩8,237 | +2.66% | 1.3천 |
|---|
| 2026.05.01 | ₩8,330 | ₩8,330 | ₩8,010 | ₩8,023 | -3.69% | 4.7천 |
|---|
| 2026.04.30 | ₩7,703 | ₩8,401 | ₩7,703 | ₩8,357 | +8.49% | 6.9천 |
|---|
| 2026.04.29 | ₩8,677 | ₩8,745 | ₩8,677 | ₩8,677 | 0.00% | 5천 |
|---|
| 2026.04.28 | ₩8,010 | ₩8,931 | ₩8,010 | ₩8,865 | +10.68% | 4.9천 |
|---|
| 2026.04.27 | ₩8,499 | ₩8,697 | ₩8,499 | ₩8,697 | +2.32% | 700 |
|---|
| 2026.04.24 | ₩8,997 | ₩8,997 | ₩8,997 | ₩8,997 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩8,437 | ₩8,717 | ₩8,437 | ₩8,717 | +3.32% | 1천 |
|---|
| 2026.04.22 | ₩8,570 | ₩8,678 | ₩8,130 | ₩8,577 | +0.08% | 1.3천 |
|---|
| 2026.04.21 | ₩9,011 | ₩9,131 | ₩8,677 | ₩8,677 | -3.70% | 2.6천 |
|---|
| 2026.04.20 | ₩9,238 | ₩9,402 | ₩8,463 | ₩9,007 | -2.50% | 8.7천 |
|---|
| 2026.04.17 | ₩8,076 | ₩8,877 | ₩8,076 | ₩8,577 | +6.20% | 5.1천 |
|---|
| 2026.04.16 | ₩7,409 | ₩8,250 | ₩7,342 | ₩8,250 | +11.35% | 1.5만 |
|---|
| 2026.04.15 | ₩7,355 | ₩8,010 | ₩7,355 | ₩8,010 | +8.89% | 4.4천 |
|---|
| 2026.04.14 | ₩8,423 | ₩8,423 | ₩7,209 | ₩7,222 | -14.26% | 2.7만 |
|---|
| 2026.04.13 | ₩8,517 | ₩8,517 | ₩8,156 | ₩8,423 | -1.10% | 2.7천 |
|---|
| 2026.04.10 | ₩8,383 | ₩9,355 | ₩8,383 | ₩8,697 | +3.74% | 8.7천 |
|---|
| 2026.04.09 | ₩9,825 | ₩9,825 | ₩8,370 | ₩8,370 | -14.81% | 4.5천 |
|---|
| 2026.04.08 | ₩10,099 | ₩10,099 | ₩9,812 | ₩9,838 | -2.58% | 3.5천 |
|---|
| 2026.04.07 | ₩10,012 | ₩10,212 | ₩9,812 | ₩10,145 | +1.33% | 2.1천 |
|---|
| 2026.04.06 | ₩10,105 | ₩10,239 | ₩10,025 | ₩10,052 | -0.53% | 2.3천 |
|---|
| 2026.04.02 | ₩10,279 | ₩10,379 | ₩10,279 | ₩10,379 | +0.97% | 700 |
|---|
| 2026.04.01 | ₩10,403 | ₩10,406 | ₩10,403 | ₩10,406 | +0.03% | 1천 |
|---|
| 2026.03.31 | ₩10,359 | ₩10,359 | ₩10,359 | ₩10,359 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩10,359 | ₩10,359 | ₩10,359 | ₩10,359 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩10,521 | ₩10,571 | ₩10,359 | ₩10,359 | -1.54% | 1.9천 |
|---|
| 2026.03.26 | ₩10,346 | ₩10,372 | ₩10,346 | ₩10,372 | +0.26% | 1.5천 |
|---|
| 2026.03.25 | ₩10,199 | ₩10,533 | ₩10,199 | ₩10,292 | +0.92% | 2.6천 |
|---|
| 2026.03.24 | ₩10,412 | ₩10,742 | ₩10,372 | ₩10,372 | -0.38% | 3.7천 |
|---|
| 2026.03.23 | ₩10,679 | ₩10,733 | ₩10,539 | ₩10,559 | -1.13% | 5천 |
|---|
| 2026.03.20 | ₩10,573 | ₩10,666 | ₩10,573 | ₩10,666 | +0.88% | 1.3천 |
|---|
| 2026.03.19 | ₩10,432 | ₩10,679 | ₩10,412 | ₩10,573 | +1.34% | 7천 |
|---|
| 2026.03.18 | ₩10,806 | ₩10,806 | ₩10,666 | ₩10,760 | -0.43% | 3천 |
|---|
| 2026.03.17 | ₩10,461 | ₩10,670 | ₩10,461 | ₩10,670 | +2.00% | 2.4천 |
|---|
| 2026.03.16 | ₩10,396 | ₩10,773 | ₩10,396 | ₩10,679 | +2.72% | 2.4천 |
|---|
| 2026.03.13 | ₩10,746 | ₩10,746 | ₩10,679 | ₩10,679 | -0.62% | 5.6천 |
|---|
| 2026.03.12 | ₩10,920 | ₩11,027 | ₩10,706 | ₩10,960 | +0.37% | 5.9천 |
|---|
| 2026.03.11 | ₩10,813 | ₩10,920 | ₩10,813 | ₩10,920 | +0.99% | 3.4천 |
|---|
| 2026.03.10 | ₩10,820 | ₩10,820 | ₩10,820 | ₩10,820 | 0.00% | 600 |
|---|
| 2026.03.09 | ₩10,804 | ₩11,013 | ₩10,546 | ₩10,800 | -0.04% | 2.4천 |
|---|
| 2026.03.06 | ₩10,533 | ₩10,639 | ₩10,493 | ₩10,542 | +0.09% | 1.2천 |
|---|
| 2026.03.05 | ₩10,813 | ₩10,813 | ₩10,506 | ₩10,506 | -2.84% | 2.5천 |
|---|
| 2026.03.04 | ₩10,546 | ₩10,920 | ₩10,479 | ₩10,599 | +0.51% | 1.3만 |
|---|
| 2026.03.03 | ₩10,533 | ₩10,738 | ₩10,519 | ₩10,667 | +1.28% | 3.8천 |
|---|
| 2026.03.02 | ₩10,920 | ₩10,920 | ₩10,880 | ₩10,880 | -0.37% | 1.4천 |
|---|
| 2026.02.27 | ₩10,833 | ₩10,833 | ₩10,833 | ₩10,833 | 0.00% | 900 |
|---|
| 2026.02.26 | ₩10,426 | ₩11,013 | ₩10,426 | ₩10,693 | +2.56% | 8.3천 |
|---|
| 2026.02.25 | ₩11,213 | ₩11,213 | ₩10,746 | ₩11,000 | -1.90% | 2.6천 |
|---|
| 2026.02.24 | ₩11,213 | ₩11,280 | ₩10,746 | ₩10,746 | -4.17% | 1.5천 |
|---|
| 2026.02.23 | ₩11,467 | ₩11,467 | ₩10,479 | ₩11,173 | -2.56% | 6.3천 |
|---|
| 2026.02.20 | ₩9,972 | ₩11,881 | ₩9,972 | ₩11,196 | +12.28% | 1.3만 |
|---|
| 2026.02.19 | ₩10,235 | ₩10,946 | ₩10,065 | ₩10,880 | +6.30% | 1.7만 |
|---|
| 2026.02.18 | ₩10,161 | ₩10,679 | ₩10,077 | ₩10,119 | -0.42% | 1.3만 |
|---|
| 2026.02.17 | ₩9,772 | ₩10,145 | ₩9,772 | ₩9,878 | +1.09% | 4.6천 |
|---|
| 2026.02.13 | ₩9,932 | ₩11,053 | ₩9,838 | ₩9,838 | -0.94% | 1.9만 |
|---|
| 2026.02.12 | ₩10,025 | ₩10,279 | ₩9,345 | ₩10,092 | +0.67% | 2.2만 |
|---|
| 2026.02.11 | ₩10,212 | ₩10,519 | ₩10,039 | ₩10,039 | -1.70% | 2천 |
|---|
| 2026.02.10 | ₩9,892 | ₩10,479 | ₩9,892 | ₩9,932 | +0.40% | 6.7천 |
|---|
| 2026.02.09 | ₩10,346 | ₩10,432 | ₩10,025 | ₩10,025 | -3.10% | 4.9천 |
|---|
| 2026.02.06 | ₩10,332 | ₩10,573 | ₩10,012 | ₩10,186 | -1.42% | 8.3천 |
|---|
| 2026.02.05 | ₩10,079 | ₩10,519 | ₩9,892 | ₩10,012 | -0.66% | 2.9만 |
|---|
| 2026.02.04 | ₩10,813 | ₩10,978 | ₩10,065 | ₩10,159 | -6.05% | 2.5만 |
|---|
| 2026.02.03 | ₩10,920 | ₩11,336 | ₩10,920 | ₩10,960 | +0.37% | 1.2만 |
|---|
| 2026.02.02 | ₩11,093 | ₩11,093 | ₩8,223 | ₩10,946 | -1.32% | 12.8만 |
|---|
| 2026.01.30 | ₩11,093 | ₩11,267 | ₩10,946 | ₩11,093 | 0.00% | 8.4천 |
|---|
| 2026.01.29 | ₩10,982 | ₩11,267 | ₩10,721 | ₩11,213 | +2.10% | 2만 |
|---|
| 2026.01.28 | ₩11,080 | ₩11,253 | ₩10,960 | ₩10,960 | -1.08% | 5천 |
|---|
| 2026.01.27 | ₩10,559 | ₩11,454 | ₩10,559 | ₩11,067 | +4.80% | 2.1만 |
|---|
| 2026.01.26 | ₩11,133 | ₩11,177 | ₩10,346 | ₩10,439 | -6.24% | 3.2만 |
|---|
| 2026.01.23 | ₩11,374 | ₩11,726 | ₩11,213 | ₩11,213 | -1.41% | 6천 |
|---|
| 2026.01.22 | ₩13,149 | ₩13,149 | ₩11,347 | ₩11,360 | -13.60% | 4만 |
|---|
| 2026.01.21 | ₩12,815 | ₩13,349 | ₩12,815 | ₩12,949 | +1.04% | 3.3만 |
|---|
| 2026.01.20 | ₩13,256 | ₩13,349 | ₩12,869 | ₩13,162 | -0.70% | 9.7천 |
|---|
| 2026.01.16 | ₩13,336 | ₩13,923 | ₩12,882 | ₩13,349 | +0.10% | 1.7만 |
|---|
| 2026.01.15 | ₩12,682 | ₩13,349 | ₩12,642 | ₩13,309 | +4.95% | 5.9만 |
|---|
| 2026.01.14 | ₩13,016 | ₩13,016 | ₩12,081 | ₩12,634 | -2.93% | 2.6만 |
|---|
| 2026.01.13 | ₩12,348 | ₩13,189 | ₩12,215 | ₩12,962 | +4.97% | 1.7만 |
|---|
| 2026.01.12 | ₩12,001 | ₩12,148 | ₩11,814 | ₩12,148 | +1.22% | 1.2만 |
|---|
| 2026.01.09 | ₩10,826 | ₩11,881 | ₩10,561 | ₩11,747 | +8.51% | 3.3만 |
|---|
| 2026.01.08 | ₩10,012 | ₩10,679 | ₩9,908 | ₩10,679 | +6.67% | 3만 |
|---|
| 2026.01.07 | ₩10,186 | ₩10,192 | ₩10,186 | ₩10,192 | +0.07% | 1.2천 |
|---|
| 2026.01.06 | ₩10,065 | ₩10,386 | ₩9,997 | ₩10,266 | +1.99% | 1.3만 |
|---|
| 2026.01.05 | ₩9,928 | ₩10,399 | ₩9,792 | ₩10,319 | +3.94% | 2.6만 |
|---|
| 2026.01.02 | ₩10,012 | ₩10,012 | ₩9,445 | ₩9,745 | -2.67% | 2.7만 |
|---|
| 2025.12.31 | ₩10,092 | ₩10,092 | ₩9,745 | ₩9,972 | -1.19% | 2.6천 |
|---|
| 2025.12.30 | ₩10,212 | ₩10,212 | ₩9,371 | ₩9,952 | -2.55% | 7.6만 |
|---|
| 2025.12.29 | ₩9,645 | ₩10,092 | ₩9,645 | ₩10,092 | +4.64% | 3.5천 |
|---|
| 2025.12.26 | ₩9,838 | ₩9,838 | ₩9,385 | ₩9,661 | -1.80% | 4.5천 |
|---|
| 2025.12.24 | ₩9,678 | ₩9,945 | ₩9,547 | ₩9,945 | +2.76% | 2.4천 |
|---|
| 2025.12.23 | ₩9,838 | ₩9,838 | ₩9,505 | ₩9,678 | -1.63% | 3.7천 |
|---|
| 2025.12.22 | ₩9,912 | ₩9,912 | ₩9,453 | ₩9,825 | -0.88% | 4.7천 |
|---|
| 2025.12.19 | ₩9,438 | ₩10,151 | ₩9,264 | ₩10,025 | +6.22% | 2만 |
|---|
| 2025.12.18 | ₩9,287 | ₩9,558 | ₩9,224 | ₩9,251 | -0.39% | 2.9천 |
|---|
| 2025.12.17 | ₩9,011 | ₩9,465 | ₩9,011 | ₩9,224 | +2.37% | 2만 |
|---|
| 2025.12.16 | ₩9,318 | ₩9,465 | ₩9,211 | ₩9,345 | +0.29% | 6천 |
|---|
| 2025.12.15 | ₩9,171 | ₩9,569 | ₩9,171 | ₩9,224 | +0.58% | 3만 |
|---|
| 2025.12.12 | ₩9,345 | ₩9,758 | ₩9,345 | ₩9,358 | +0.14% | 2.9만 |
|---|
| 2025.12.11 | ₩9,358 | ₩10,125 | ₩9,144 | ₩9,345 | -0.14% | 3.7만 |
|---|
| 2025.12.10 | ₩10,226 | ₩10,226 | ₩9,345 | ₩9,438 | -7.70% | 3.3만 |
|---|
| 2025.12.09 | ₩9,478 | ₩9,587 | ₩9,052 | ₩9,211 | -2.82% | 2.9만 |
|---|
| 2025.12.08 | ₩9,825 | ₩10,005 | ₩9,251 | ₩9,318 | -5.16% | 1.8만 |
|---|
| 2025.12.05 | ₩8,530 | ₩9,945 | ₩8,530 | ₩9,438 | +10.64% | 3.8만 |
|---|
| 2025.12.04 | ₩9,331 | ₩9,345 | ₩8,477 | ₩8,530 | -8.58% | 1.8만 |
|---|
| 2025.12.03 | ₩8,410 | ₩9,280 | ₩8,410 | ₩9,024 | +7.30% | 4.2만 |
|---|
| 2025.12.02 | ₩10,012 | ₩10,246 | ₩8,477 | ₩8,477 | -15.33% | 3.5만 |
|---|
| 2025.12.01 | ₩10,946 | ₩11,093 | ₩9,478 | ₩9,878 | -9.76% | 5.5만 |
|---|
| 2025.11.28 | ₩10,626 | ₩10,679 | ₩10,506 | ₩10,531 | -0.89% | 9천 |
|---|
| 2025.11.26 | ₩10,719 | ₩10,946 | ₩10,679 | ₩10,813 | +0.87% | 1.6만 |
|---|
| 2025.11.25 | ₩10,346 | ₩10,920 | ₩9,850 | ₩10,920 | +5.55% | 3만 |
|---|
| 2025.11.24 | ₩9,331 | ₩10,546 | ₩9,118 | ₩10,453 | +12.02% | 5.1만 |
|---|
| 2025.11.21 | ₩9,231 | ₩9,498 | ₩9,118 | ₩9,371 | +1.52% | 1.3만 |
|---|
| 2025.11.20 | ₩8,584 | ₩9,278 | ₩8,557 | ₩9,278 | +8.09% | 1.3만 |
|---|
| 2025.11.19 | ₩8,944 | ₩9,064 | ₩8,597 | ₩8,784 | -1.79% | 1.2만 |
|---|
| 2025.11.18 | ₩8,103 | ₩9,345 | ₩8,010 | ₩8,931 | +10.21% | 4.5만 |
|---|
| 2025.11.17 | ₩7,863 | ₩8,110 | ₩7,382 | ₩8,110 | +3.14% | 1.8만 |
|---|
| 2025.11.14 | ₩8,490 | ₩9,091 | ₩7,209 | ₩7,769 | -8.49% | 10.9만 |
|---|
| 2025.11.13 | ₩10,693 | ₩10,960 | ₩8,290 | ₩8,584 | -19.73% | 17.2만 |
|---|
| 2025.11.12 | ₩9,531 | ₩10,679 | ₩9,080 | ₩10,666 | +11.90% | 8.9만 |
|---|
| 2025.11.11 | ₩7,596 | ₩9,051 | ₩7,596 | ₩9,031 | +18.89% | 7.1만 |
|---|
| 2025.11.10 | ₩6,995 | ₩7,436 | ₩6,986 | ₩7,436 | +6.30% | 8.5만 |
|---|
| 2025.11.07 | ₩7,102 | ₩7,169 | ₩6,757 | ₩7,008 | -1.32% | 5만 |
|---|
| 2025.11.06 | ₩7,075 | ₩7,115 | ₩6,848 | ₩7,107 | +0.45% | 2.7만 |
|---|
| 2025.11.05 | ₩6,808 | ₩6,915 | ₩6,755 | ₩6,894 | +1.25% | 1.7만 |
|---|
| 2025.11.04 | ₩6,688 | ₩6,915 | ₩6,608 | ₩6,808 | +1.80% | 2.4만 |
|---|
| 2025.11.03 | ₩6,448 | ₩6,915 | ₩6,448 | ₩6,799 | +5.45% | 1.5만 |
|---|
| 2025.10.31 | ₩6,541 | ₩6,715 | ₩6,328 | ₩6,648 | +1.63% | 4.7만 |
|---|
| 2025.10.30 | ₩6,541 | ₩6,741 | ₩5,998 | ₩6,661 | +1.84% | 7.5만 |
|---|
| 2025.10.29 | ₩6,207 | ₩6,712 | ₩6,077 | ₩6,474 | +4.30% | 8.7만 |
|---|
| 2025.10.28 | ₩7,436 | ₩7,509 | ₩5,687 | ₩6,167 | -17.06% | 6.7만 |
|---|
| 2025.10.27 | ₩6,408 | ₩7,876 | ₩6,341 | ₩7,275 | +13.54% | 10.5만 |
|---|
| 2025.10.24 | ₩5,099 | ₩6,141 | ₩5,099 | ₩6,074 | +19.11% | 8.2만 |
|---|
| 2025.10.23 | ₩4,953 | ₩5,193 | ₩4,886 | ₩5,193 | +4.85% | 3.2만 |
|---|
| 2025.10.22 | ₩5,180 | ₩5,246 | ₩4,939 | ₩5,066 | -2.19% | 2.5만 |
|---|
| 2025.10.21 | ₩4,819 | ₩5,139 | ₩4,819 | ₩5,133 | +6.51% | 14.1만 |
|---|
| 2025.10.20 | ₩4,859 | ₩4,993 | ₩4,686 | ₩4,766 | -1.92% | 6.1만 |
|---|
| 2025.10.17 | ₩4,859 | ₩4,859 | ₩4,739 | ₩4,752 | -2.20% | 1.3만 |
|---|
| 2025.10.16 | ₩4,886 | ₩4,939 | ₩4,752 | ₩4,766 | -2.46% | 4.5만 |
|---|
| 2025.10.15 | ₩4,632 | ₩5,147 | ₩4,599 | ₩4,726 | +2.02% | 9.7만 |
|---|
| 2025.10.14 | ₩4,565 | ₩4,646 | ₩4,459 | ₩4,646 | +1.75% | 1.5만 |
|---|
| 2025.10.13 | ₩4,539 | ₩4,632 | ₩4,380 | ₩4,519 | -0.44% | 4.2만 |
|---|
| 2025.10.10 | ₩4,272 | ₩4,579 | ₩4,258 | ₩4,579 | +7.19% | 3.9만 |
|---|