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 | ₩6,090 | ₩6,130 | ₩5,903 | ₩5,903 | -3.07% | 2.3천 |
| 2026.10.08 | ₩6,291 | ₩6,291 | ₩5,877 | ₩5,890 | -6.37% | 3.2천 |
| 2026.10.07 | ₩6,077 | ₩6,251 | ₩6,022 | ₩6,022 | -0.90% | 4.1천 |
| 2026.10.06 | ₩5,957 | ₩6,464 | ₩5,877 | ₩6,170 | +3.59% | 1.1만 |
| 2026.10.05 | ₩6,381 | ₩6,381 | ₩6,077 | ₩6,077 | -4.77% | 800 |
| 2026.10.02 | ₩5,943 | ₩6,357 | ₩5,943 | ₩6,357 | +6.97% | 1.7천 |
| 2026.10.01 | ₩6,905 | ₩6,905 | ₩6,077 | ₩6,090 | -11.80% | 6.9천 |
| 2026.09.30 | ₩6,584 | ₩7,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,691 |
| +1.62% |
| 18.8만 |
| 2026.09.29 | ₩6,611 | ₩6,611 | ₩6,210 | ₩6,210 | -6.06% | 5.3천 |
|---|
| 2026.09.28 | ₩7,025 | ₩7,025 | ₩6,277 | ₩6,277 | -10.65% | 2.8천 |
|---|
| 2026.09.25 | ₩6,304 | ₩6,304 | ₩6,304 | ₩6,304 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩6,291 | ₩6,658 | ₩6,291 | ₩6,304 | +0.21% | 4.9천 |
|---|
| 2026.09.23 | ₩6,411 | ₩6,411 | ₩6,388 | ₩6,388 | -0.35% | 1.3만 |
|---|
| 2026.09.22 | ₩6,437 | ₩7,079 | ₩6,291 | ₩6,291 | -2.28% | 1.3만 |
|---|
| 2026.09.21 | ₩7,346 | ₩7,346 | ₩6,277 | ₩6,504 | -11.45% | 1.2만 |
|---|
| 2026.09.18 | ₩7,092 | ₩7,092 | ₩6,384 | ₩6,701 | -5.52% | 8.3천 |
|---|
| 2026.09.17 | ₩7,079 | ₩7,105 | ₩6,731 | ₩6,918 | -2.26% | 1.4만 |
|---|
| 2026.09.16 | ₩7,012 | ₩7,039 | ₩6,858 | ₩6,858 | -2.19% | 3천 |
|---|
| 2026.09.15 | ₩6,852 | ₩6,852 | ₩6,811 | ₩6,811 | -0.58% | 800 |
|---|
| 2026.09.14 | ₩6,665 | ₩6,678 | ₩6,665 | ₩6,678 | +0.20% | 1천 |
|---|
| 2026.09.11 | ₩6,731 | ₩6,731 | ₩6,658 | ₩6,658 | -1.09% | 600 |
|---|
| 2026.09.10 | ₩6,691 | ₩6,985 | ₩6,478 | ₩6,678 | -0.20% | 2.2천 |
|---|
| 2026.09.09 | ₩6,691 | ₩7,039 | ₩6,277 | ₩6,344 | -5.19% | 7.7천 |
|---|
| 2026.09.08 | ₩7,161 | ₩7,172 | ₩6,958 | ₩6,958 | -2.83% | 2.6천 |
|---|
| 2026.09.04 | ₩7,079 | ₩7,112 | ₩6,972 | ₩6,972 | -1.51% | 2.1천 |
|---|
| 2026.09.03 | ₩7,252 | ₩7,252 | ₩7,252 | ₩7,252 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩7,252 | ₩7,252 | ₩7,252 | ₩7,252 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩7,252 | ₩7,252 | ₩7,252 | ₩7,252 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩7,439 | ₩7,439 | ₩7,439 | ₩7,439 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩7,212 | ₩7,212 | ₩7,212 | ₩7,212 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩7,306 | ₩7,306 | ₩7,185 | ₩7,212 | -1.28% | 1.8천 |
|---|
| 2026.08.26 | ₩7,312 | ₩7,312 | ₩7,312 | ₩7,312 | 0.00% | 900 |
|---|
| 2026.08.25 | ₩7,039 | ₩7,039 | ₩7,039 | ₩7,039 | 0.00% | 1천 |
|---|
| 2026.08.24 | ₩7,292 | ₩7,292 | ₩7,292 | ₩7,292 | 0.00% | 2.1천 |
|---|
| 2026.08.21 | ₩7,392 | ₩7,392 | ₩7,392 | ₩7,392 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩6,785 | ₩7,453 | ₩6,785 | ₩7,453 | +9.84% | 700 |
|---|
| 2026.08.19 | ₩7,159 | ₩7,159 | ₩7,159 | ₩7,159 | 0.00% | 600 |
|---|
| 2026.08.18 | ₩7,279 | ₩7,279 | ₩7,279 | ₩7,279 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩7,392 | ₩7,706 | ₩6,958 | ₩7,279 | -1.54% | 5천 |
|---|
| 2026.08.14 | ₩7,212 | ₩7,212 | ₩7,212 | ₩7,212 | 0.00% | 700 |
|---|
| 2026.08.13 | ₩7,706 | ₩7,706 | ₩7,346 | ₩7,346 | -4.68% | 900 |
|---|
| 2026.08.12 | ₩7,159 | ₩7,159 | ₩7,159 | ₩7,159 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩7,159 | ₩7,159 | ₩7,159 | ₩7,159 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩7,159 | ₩7,159 | ₩7,159 | ₩7,159 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩7,059 | ₩7,359 | ₩7,016 | ₩7,359 | +4.26% | 6.1만 |
|---|
| 2026.08.06 | ₩7,332 | ₩7,332 | ₩7,332 | ₩7,332 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩7,332 | ₩7,332 | ₩7,332 | ₩7,332 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩7,332 | ₩7,332 | ₩7,332 | ₩7,332 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩6,958 | ₩7,332 | ₩6,958 | ₩7,332 | +5.37% | 800 |
|---|
| 2026.07.31 | ₩7,279 | ₩7,279 | ₩7,279 | ₩7,279 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩7,319 | ₩7,319 | ₩7,279 | ₩7,279 | -0.55% | 2천 |
|---|
| 2026.07.29 | ₩7,279 | ₩7,412 | ₩7,279 | ₩7,412 | +1.83% | 2.8천 |
|---|
| 2026.07.28 | ₩7,746 | ₩7,746 | ₩7,626 | ₩7,680 | -0.86% | 2.3천 |
|---|
| 2026.07.27 | ₩7,840 | ₩7,973 | ₩7,840 | ₩7,973 | +1.70% | 5.3천 |
|---|
| 2026.07.24 | ₩7,880 | ₩7,880 | ₩7,880 | ₩7,880 | 0.00% | 2.4천 |
|---|
| 2026.07.23 | ₩7,613 | ₩7,680 | ₩7,372 | ₩7,680 | +0.88% | 4.5천 |
|---|
| 2026.07.22 | ₩7,680 | ₩7,680 | ₩7,680 | ₩7,680 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩7,746 | ₩7,746 | ₩7,212 | ₩7,680 | -0.86% | 1만 |
|---|
| 2026.07.20 | ₩7,646 | ₩7,646 | ₩7,619 | ₩7,619 | -0.35% | 1.8천 |
|---|
| 2026.07.17 | ₩7,613 | ₩8,070 | ₩7,172 | ₩7,680 | +0.88% | 7.8천 |
|---|
| 2026.07.16 | ₩7,212 | ₩7,212 | ₩7,212 | ₩7,212 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩7,212 | ₩7,212 | ₩7,212 | ₩7,212 | 0.00% | 500 |
|---|
| 2026.07.14 | ₩7,079 | ₩7,079 | ₩7,079 | ₩7,079 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩7,105 | ₩7,105 | ₩7,079 | ₩7,079 | -0.38% | 3천 |
|---|
| 2026.07.10 | ₩7,559 | ₩7,559 | ₩7,079 | ₩7,105 | -6.01% | 2.3천 |
|---|
| 2026.07.09 | ₩7,880 | ₩7,880 | ₩7,880 | ₩7,880 | 0.00% | 6.5천 |
|---|
| 2026.07.08 | ₩7,813 | ₩7,880 | ₩7,412 | ₩7,412 | -5.13% | 1만 |
|---|
| 2026.07.07 | ₩7,225 | ₩8,147 | ₩7,225 | ₩7,840 | +8.50% | 2.7만 |
|---|
| 2026.07.06 | ₩7,065 | ₩7,621 | ₩7,065 | ₩7,319 | +3.59% | 5천 |
|---|
| 2026.07.02 | ₩6,892 | ₩7,511 | ₩6,892 | ₩7,179 | +4.17% | 5.2천 |
|---|
| 2026.07.01 | ₩6,885 | ₩7,092 | ₩6,885 | ₩7,092 | +3.01% | 1.5천 |
|---|
| 2026.06.30 | ₩6,745 | ₩7,079 | ₩6,745 | ₩6,952 | +3.07% | 8.8천 |
|---|
| 2026.06.29 | ₩6,678 | ₩6,745 | ₩6,678 | ₩6,731 | +0.80% | 6.3천 |
|---|
| 2026.06.26 | ₩6,811 | ₩6,938 | ₩6,705 | ₩6,705 | -1.57% | 1.2만 |
|---|
| 2026.06.25 | ₩6,718 | ₩6,811 | ₩6,705 | ₩6,811 | +1.39% | 7.4천 |
|---|
| 2026.06.24 | ₩6,972 | ₩6,972 | ₩6,811 | ₩6,945 | -0.38% | 4.1천 |
|---|
| 2026.06.23 | ₩7,125 | ₩7,258 | ₩6,811 | ₩7,012 | -1.59% | 5.6천 |
|---|
| 2026.06.22 | ₩7,119 | ₩7,306 | ₩6,945 | ₩6,945 | -2.44% | 2.9천 |
|---|
| 2026.06.18 | ₩7,172 | ₩7,279 | ₩7,002 | ₩7,185 | +0.19% | 4.5천 |
|---|
| 2026.06.17 | ₩7,159 | ₩7,159 | ₩7,159 | ₩7,159 | 0.00% | 2.4천 |
|---|
| 2026.06.16 | ₩6,745 | ₩7,179 | ₩6,678 | ₩7,179 | +6.44% | 8.3천 |
|---|
| 2026.06.15 | ₩6,865 | ₩7,332 | ₩6,825 | ₩7,052 | +2.72% | 1.1만 |
|---|
| 2026.06.12 | ₩7,225 | ₩7,225 | ₩6,865 | ₩6,992 | -3.23% | 3.4천 |
|---|
| 2026.06.11 | ₩7,039 | ₩7,039 | ₩7,012 | ₩7,012 | -0.38% | 2.5천 |
|---|
| 2026.06.10 | ₩7,212 | ₩7,394 | ₩7,032 | ₩7,032 | -2.50% | 5.9천 |
|---|
| 2026.06.09 | ₩7,053 | ₩7,733 | ₩6,878 | ₩6,878 | -2.48% | 4.4천 |
|---|
| 2026.06.08 | ₩7,252 | ₩7,252 | ₩7,252 | ₩7,252 | 0.00% | 600 |
|---|
| 2026.06.05 | ₩7,439 | ₩7,559 | ₩7,439 | ₩7,559 | +1.62% | 1.4천 |
|---|
| 2026.06.04 | ₩7,599 | ₩8,013 | ₩7,599 | ₩8,013 | +5.45% | 1.4천 |
|---|
| 2026.06.03 | ₩8,013 | ₩8,013 | ₩6,945 | ₩7,599 | -5.17% | 2.6만 |
|---|
| 2026.06.02 | ₩7,586 | ₩8,013 | ₩6,701 | ₩6,918 | -8.80% | 2.6천 |
|---|
| 2026.06.01 | ₩7,613 | ₩7,947 | ₩6,731 | ₩7,412 | -2.63% | 8.5천 |
|---|
| 2026.05.29 | ₩7,746 | ₩7,933 | ₩7,746 | ₩7,933 | +2.41% | 3.2천 |
|---|
| 2026.05.28 | ₩7,453 | ₩7,897 | ₩7,453 | ₩7,897 | +5.97% | 7.2천 |
|---|
| 2026.05.27 | ₩7,813 | ₩7,813 | ₩7,813 | ₩7,813 | 0.00% | 2.3천 |
|---|
| 2026.05.26 | ₩7,640 | ₩8,147 | ₩7,199 | ₩8,042 | +5.26% | 2.9만 |
|---|
| 2026.05.22 | ₩7,746 | ₩8,233 | ₩7,640 | ₩8,107 | +4.66% | 6.5천 |
|---|
| 2026.05.21 | ₩7,644 | ₩7,973 | ₩7,644 | ₩7,973 | +4.32% | 1천 |
|---|
| 2026.05.20 | ₩7,720 | ₩8,039 | ₩7,680 | ₩8,039 | +4.13% | 1.4천 |
|---|
| 2026.05.19 | ₩7,880 | ₩7,880 | ₩7,849 | ₩7,880 | 0.00% | 7천 |
|---|
| 2026.05.18 | ₩8,307 | ₩8,307 | ₩7,947 | ₩7,947 | -4.34% | 1천 |
|---|
| 2026.05.15 | ₩8,013 | ₩8,307 | ₩8,013 | ₩8,080 | +0.83% | 1.7천 |
|---|
| 2026.05.14 | ₩8,261 | ₩8,522 | ₩7,880 | ₩8,200 | -0.73% | 3.2천 |
|---|
| 2026.05.13 | ₩8,067 | ₩8,134 | ₩8,000 | ₩8,094 | +0.33% | 3.6천 |
|---|
| 2026.05.12 | ₩8,174 | ₩8,263 | ₩8,027 | ₩8,027 | -1.80% | 1.3천 |
|---|
| 2026.05.11 | ₩7,559 | ₩8,681 | ₩7,559 | ₩8,147 | +7.77% | 5.8만 |
|---|
| 2026.05.08 | ₩8,048 | ₩8,227 | ₩7,867 | ₩7,867 | -2.26% | 6.3천 |
|---|
| 2026.05.07 | ₩7,853 | ₩8,502 | ₩7,853 | ₩7,987 | +1.70% | 2.5천 |
|---|
| 2026.05.06 | ₩8,286 | ₩8,307 | ₩7,853 | ₩8,267 | -0.23% | 6.7천 |
|---|
| 2026.05.05 | ₩8,241 | ₩8,307 | ₩8,067 | ₩8,307 | +0.81% | 1.4천 |
|---|
| 2026.05.04 | ₩8,027 | ₩8,241 | ₩8,027 | ₩8,241 | +2.66% | 1.3천 |
|---|
| 2026.05.01 | ₩8,334 | ₩8,334 | ₩8,013 | ₩8,027 | -3.69% | 4.7천 |
|---|
| 2026.04.30 | ₩7,706 | ₩8,405 | ₩7,706 | ₩8,361 | +8.49% | 6.9천 |
|---|
| 2026.04.29 | ₩8,681 | ₩8,749 | ₩8,681 | ₩8,681 | 0.00% | 5천 |
|---|
| 2026.04.28 | ₩8,013 | ₩8,935 | ₩8,013 | ₩8,870 | +10.68% | 4.9천 |
|---|
| 2026.04.27 | ₩8,504 | ₩8,701 | ₩8,504 | ₩8,701 | +2.32% | 700 |
|---|
| 2026.04.24 | ₩9,002 | ₩9,002 | ₩9,002 | ₩9,002 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩8,441 | ₩8,721 | ₩8,441 | ₩8,721 | +3.32% | 1천 |
|---|
| 2026.04.22 | ₩8,574 | ₩8,683 | ₩8,134 | ₩8,581 | +0.08% | 1.3천 |
|---|
| 2026.04.21 | ₩9,015 | ₩9,135 | ₩8,681 | ₩8,681 | -3.70% | 2.6천 |
|---|
| 2026.04.20 | ₩9,242 | ₩9,406 | ₩8,468 | ₩9,011 | -2.50% | 8.7천 |
|---|
| 2026.04.17 | ₩8,080 | ₩8,882 | ₩8,080 | ₩8,581 | +6.20% | 5.1천 |
|---|
| 2026.04.16 | ₩7,412 | ₩8,254 | ₩7,346 | ₩8,254 | +11.35% | 1.5만 |
|---|
| 2026.04.15 | ₩7,359 | ₩8,013 | ₩7,359 | ₩8,013 | +8.89% | 4.4천 |
|---|
| 2026.04.14 | ₩8,428 | ₩8,428 | ₩7,212 | ₩7,225 | -14.26% | 2.7만 |
|---|
| 2026.04.13 | ₩8,521 | ₩8,521 | ₩8,160 | ₩8,428 | -1.10% | 2.7천 |
|---|
| 2026.04.10 | ₩8,387 | ₩9,360 | ₩8,387 | ₩8,701 | +3.74% | 8.7천 |
|---|
| 2026.04.09 | ₩9,830 | ₩9,830 | ₩8,374 | ₩8,374 | -14.81% | 4.5천 |
|---|
| 2026.04.08 | ₩10,104 | ₩10,104 | ₩9,817 | ₩9,843 | -2.58% | 3.5천 |
|---|
| 2026.04.07 | ₩10,017 | ₩10,217 | ₩9,817 | ₩10,150 | +1.33% | 2.1천 |
|---|
| 2026.04.06 | ₩10,110 | ₩10,244 | ₩10,030 | ₩10,057 | -0.53% | 2.3천 |
|---|
| 2026.04.02 | ₩10,284 | ₩10,384 | ₩10,284 | ₩10,384 | +0.97% | 700 |
|---|
| 2026.04.01 | ₩10,408 | ₩10,411 | ₩10,408 | ₩10,411 | +0.03% | 1천 |
|---|
| 2026.03.31 | ₩10,364 | ₩10,364 | ₩10,364 | ₩10,364 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩10,364 | ₩10,364 | ₩10,364 | ₩10,364 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩10,526 | ₩10,576 | ₩10,364 | ₩10,364 | -1.54% | 1.9천 |
|---|
| 2026.03.26 | ₩10,351 | ₩10,377 | ₩10,351 | ₩10,377 | +0.26% | 1.5천 |
|---|
| 2026.03.25 | ₩10,204 | ₩10,538 | ₩10,204 | ₩10,297 | +0.92% | 2.6천 |
|---|
| 2026.03.24 | ₩10,418 | ₩10,747 | ₩10,377 | ₩10,377 | -0.38% | 3.7천 |
|---|
| 2026.03.23 | ₩10,685 | ₩10,738 | ₩10,544 | ₩10,564 | -1.13% | 5천 |
|---|
| 2026.03.20 | ₩10,578 | ₩10,671 | ₩10,578 | ₩10,671 | +0.88% | 1.3천 |
|---|
| 2026.03.19 | ₩10,438 | ₩10,685 | ₩10,418 | ₩10,578 | +1.34% | 7천 |
|---|
| 2026.03.18 | ₩10,812 | ₩10,812 | ₩10,671 | ₩10,765 | -0.43% | 3천 |
|---|
| 2026.03.17 | ₩10,466 | ₩10,675 | ₩10,466 | ₩10,675 | +2.00% | 2.4천 |
|---|
| 2026.03.16 | ₩10,401 | ₩10,778 | ₩10,401 | ₩10,685 | +2.72% | 2.4천 |
|---|
| 2026.03.13 | ₩10,751 | ₩10,751 | ₩10,685 | ₩10,685 | -0.62% | 5.6천 |
|---|
| 2026.03.12 | ₩10,925 | ₩11,032 | ₩10,711 | ₩10,965 | +0.37% | 5.9천 |
|---|
| 2026.03.11 | ₩10,818 | ₩10,925 | ₩10,818 | ₩10,925 | +0.99% | 3.4천 |
|---|
| 2026.03.10 | ₩10,825 | ₩10,825 | ₩10,825 | ₩10,825 | 0.00% | 600 |
|---|
| 2026.03.09 | ₩10,809 | ₩11,019 | ₩10,551 | ₩10,805 | -0.04% | 2.4천 |
|---|
| 2026.03.06 | ₩10,538 | ₩10,645 | ₩10,498 | ₩10,547 | +0.09% | 1.2천 |
|---|
| 2026.03.05 | ₩10,818 | ₩10,818 | ₩10,511 | ₩10,511 | -2.84% | 2.5천 |
|---|
| 2026.03.04 | ₩10,551 | ₩10,925 | ₩10,484 | ₩10,605 | +0.51% | 1.3만 |
|---|
| 2026.03.03 | ₩10,538 | ₩10,743 | ₩10,524 | ₩10,673 | +1.28% | 3.8천 |
|---|
| 2026.03.02 | ₩10,925 | ₩10,925 | ₩10,885 | ₩10,885 | -0.37% | 1.4천 |
|---|
| 2026.02.27 | ₩10,838 | ₩10,838 | ₩10,838 | ₩10,838 | 0.00% | 900 |
|---|
| 2026.02.26 | ₩10,431 | ₩11,019 | ₩10,431 | ₩10,698 | +2.56% | 8.3천 |
|---|
| 2026.02.25 | ₩11,219 | ₩11,219 | ₩10,751 | ₩11,005 | -1.90% | 2.6천 |
|---|
| 2026.02.24 | ₩11,219 | ₩11,286 | ₩10,751 | ₩10,751 | -4.17% | 1.5천 |
|---|
| 2026.02.23 | ₩11,473 | ₩11,473 | ₩10,484 | ₩11,179 | -2.56% | 6.3천 |
|---|
| 2026.02.20 | ₩9,977 | ₩11,887 | ₩9,977 | ₩11,202 | +12.28% | 1.3만 |
|---|
| 2026.02.19 | ₩10,240 | ₩10,952 | ₩10,070 | ₩10,885 | +6.30% | 1.7만 |
|---|
| 2026.02.18 | ₩10,166 | ₩10,685 | ₩10,082 | ₩10,124 | -0.42% | 1.3만 |
|---|
| 2026.02.17 | ₩9,776 | ₩10,150 | ₩9,776 | ₩9,883 | +1.09% | 4.6천 |
|---|
| 2026.02.13 | ₩9,937 | ₩11,059 | ₩9,843 | ₩9,843 | -0.94% | 1.9만 |
|---|
| 2026.02.12 | ₩10,030 | ₩10,284 | ₩9,349 | ₩10,097 | +0.67% | 2.2만 |
|---|
| 2026.02.11 | ₩10,217 | ₩10,524 | ₩10,044 | ₩10,044 | -1.70% | 2천 |
|---|
| 2026.02.10 | ₩9,897 | ₩10,484 | ₩9,897 | ₩9,937 | +0.40% | 6.7천 |
|---|
| 2026.02.09 | ₩10,351 | ₩10,438 | ₩10,030 | ₩10,030 | -3.10% | 4.9천 |
|---|
| 2026.02.06 | ₩10,337 | ₩10,578 | ₩10,017 | ₩10,190 | -1.42% | 8.3천 |
|---|
| 2026.02.05 | ₩10,084 | ₩10,524 | ₩9,897 | ₩10,017 | -0.66% | 2.9만 |
|---|
| 2026.02.04 | ₩10,818 | ₩10,984 | ₩10,070 | ₩10,164 | -6.05% | 2.5만 |
|---|
| 2026.02.03 | ₩10,925 | ₩11,342 | ₩10,925 | ₩10,965 | +0.37% | 1.2만 |
|---|
| 2026.02.02 | ₩11,099 | ₩11,099 | ₩8,227 | ₩10,952 | -1.32% | 12.8만 |
|---|
| 2026.01.30 | ₩11,099 | ₩11,272 | ₩10,952 | ₩11,099 | 0.00% | 8.4천 |
|---|
| 2026.01.29 | ₩10,988 | ₩11,272 | ₩10,726 | ₩11,219 | +2.10% | 2만 |
|---|
| 2026.01.28 | ₩11,085 | ₩11,259 | ₩10,965 | ₩10,965 | -1.08% | 5천 |
|---|
| 2026.01.27 | ₩10,564 | ₩11,459 | ₩10,564 | ₩11,072 | +4.80% | 2.1만 |
|---|
| 2026.01.26 | ₩11,139 | ₩11,183 | ₩10,351 | ₩10,444 | -6.24% | 3.2만 |
|---|
| 2026.01.23 | ₩11,379 | ₩11,732 | ₩11,219 | ₩11,219 | -1.41% | 6천 |
|---|
| 2026.01.22 | ₩13,155 | ₩13,155 | ₩11,352 | ₩11,366 | -13.60% | 4만 |
|---|
| 2026.01.21 | ₩12,822 | ₩13,356 | ₩12,822 | ₩12,955 | +1.04% | 3.3만 |
|---|
| 2026.01.20 | ₩13,262 | ₩13,356 | ₩12,875 | ₩13,169 | -0.70% | 9.7천 |
|---|
| 2026.01.16 | ₩13,342 | ₩13,930 | ₩12,888 | ₩13,356 | +0.10% | 1.7만 |
|---|
| 2026.01.15 | ₩12,688 | ₩13,356 | ₩12,648 | ₩13,316 | +4.95% | 5.9만 |
|---|
| 2026.01.14 | ₩13,022 | ₩13,022 | ₩12,087 | ₩12,640 | -2.93% | 2.6만 |
|---|
| 2026.01.13 | ₩12,354 | ₩13,196 | ₩12,221 | ₩12,968 | +4.97% | 1.7만 |
|---|
| 2026.01.12 | ₩12,007 | ₩12,154 | ₩11,820 | ₩12,154 | +1.22% | 1.2만 |
|---|
| 2026.01.09 | ₩10,832 | ₩11,887 | ₩10,566 | ₩11,753 | +8.51% | 3.3만 |
|---|
| 2026.01.08 | ₩10,017 | ₩10,685 | ₩9,913 | ₩10,685 | +6.67% | 3만 |
|---|
| 2026.01.07 | ₩10,190 | ₩10,197 | ₩10,190 | ₩10,197 | +0.07% | 1.2천 |
|---|
| 2026.01.06 | ₩10,070 | ₩10,391 | ₩10,002 | ₩10,271 | +1.99% | 1.3만 |
|---|
| 2026.01.05 | ₩9,933 | ₩10,404 | ₩9,796 | ₩10,324 | +3.94% | 2.6만 |
|---|
| 2026.01.02 | ₩10,017 | ₩10,017 | ₩9,449 | ₩9,750 | -2.67% | 2.7만 |
|---|
| 2025.12.31 | ₩10,097 | ₩10,097 | ₩9,750 | ₩9,977 | -1.19% | 2.6천 |
|---|
| 2025.12.30 | ₩10,217 | ₩10,217 | ₩9,376 | ₩9,957 | -2.55% | 7.6만 |
|---|
| 2025.12.29 | ₩9,650 | ₩10,097 | ₩9,650 | ₩10,097 | +4.64% | 3.5천 |
|---|
| 2025.12.26 | ₩9,843 | ₩9,843 | ₩9,389 | ₩9,666 | -1.80% | 4.5천 |
|---|
| 2025.12.24 | ₩9,683 | ₩9,950 | ₩9,552 | ₩9,950 | +2.76% | 2.4천 |
|---|
| 2025.12.23 | ₩9,843 | ₩9,843 | ₩9,509 | ₩9,683 | -1.63% | 3.7천 |
|---|
| 2025.12.22 | ₩9,917 | ₩9,917 | ₩9,457 | ₩9,830 | -0.88% | 4.7천 |
|---|
| 2025.12.19 | ₩9,443 | ₩10,156 | ₩9,269 | ₩10,030 | +6.22% | 2만 |
|---|
| 2025.12.18 | ₩9,292 | ₩9,563 | ₩9,229 | ₩9,256 | -0.39% | 2.9천 |
|---|
| 2025.12.17 | ₩9,015 | ₩9,469 | ₩9,015 | ₩9,229 | +2.37% | 2만 |
|---|
| 2025.12.16 | ₩9,322 | ₩9,469 | ₩9,216 | ₩9,349 | +0.29% | 6천 |
|---|
| 2025.12.15 | ₩9,175 | ₩9,573 | ₩9,175 | ₩9,229 | +0.58% | 3만 |
|---|
| 2025.12.12 | ₩9,349 | ₩9,763 | ₩9,349 | ₩9,362 | +0.14% | 2.9만 |
|---|
| 2025.12.11 | ₩9,362 | ₩10,130 | ₩9,149 | ₩9,349 | -0.14% | 3.7만 |
|---|
| 2025.12.10 | ₩10,231 | ₩10,231 | ₩9,349 | ₩9,443 | -7.70% | 3.3만 |
|---|
| 2025.12.09 | ₩9,483 | ₩9,592 | ₩9,057 | ₩9,216 | -2.82% | 2.9만 |
|---|
| 2025.12.08 | ₩9,830 | ₩10,010 | ₩9,256 | ₩9,322 | -5.16% | 1.8만 |
|---|
| 2025.12.05 | ₩8,534 | ₩9,950 | ₩8,534 | ₩9,443 | +10.64% | 3.8만 |
|---|
| 2025.12.04 | ₩9,336 | ₩9,349 | ₩8,481 | ₩8,534 | -8.58% | 1.8만 |
|---|
| 2025.12.03 | ₩8,414 | ₩9,285 | ₩8,414 | ₩9,029 | +7.30% | 4.2만 |
|---|
| 2025.12.02 | ₩10,017 | ₩10,251 | ₩8,481 | ₩8,481 | -15.33% | 3.5만 |
|---|
| 2025.12.01 | ₩10,952 | ₩11,099 | ₩9,483 | ₩9,883 | -9.76% | 5.5만 |
|---|
| 2025.11.28 | ₩10,631 | ₩10,685 | ₩10,511 | ₩10,536 | -0.89% | 9천 |
|---|
| 2025.11.26 | ₩10,725 | ₩10,952 | ₩10,685 | ₩10,818 | +0.87% | 1.6만 |
|---|
| 2025.11.25 | ₩10,351 | ₩10,925 | ₩9,855 | ₩10,925 | +5.55% | 3만 |
|---|
| 2025.11.24 | ₩9,336 | ₩10,551 | ₩9,122 | ₩10,458 | +12.02% | 5.1만 |
|---|
| 2025.11.21 | ₩9,236 | ₩9,503 | ₩9,122 | ₩9,376 | +1.52% | 1.3만 |
|---|
| 2025.11.20 | ₩8,588 | ₩9,282 | ₩8,561 | ₩9,282 | +8.09% | 1.3만 |
|---|
| 2025.11.19 | ₩8,948 | ₩9,069 | ₩8,601 | ₩8,788 | -1.79% | 1.2만 |
|---|
| 2025.11.18 | ₩8,107 | ₩9,349 | ₩8,013 | ₩8,935 | +10.21% | 4.5만 |
|---|
| 2025.11.17 | ₩7,867 | ₩8,114 | ₩7,386 | ₩8,114 | +3.14% | 1.8만 |
|---|
| 2025.11.14 | ₩8,494 | ₩9,095 | ₩7,212 | ₩7,773 | -8.49% | 10.9만 |
|---|
| 2025.11.13 | ₩10,698 | ₩10,965 | ₩8,294 | ₩8,588 | -19.73% | 17.2만 |
|---|
| 2025.11.12 | ₩9,536 | ₩10,685 | ₩9,085 | ₩10,671 | +11.90% | 8.9만 |
|---|
| 2025.11.11 | ₩7,599 | ₩9,055 | ₩7,599 | ₩9,035 | +18.89% | 7.1만 |
|---|
| 2025.11.10 | ₩6,998 | ₩7,439 | ₩6,989 | ₩7,439 | +6.30% | 8.5만 |
|---|
| 2025.11.07 | ₩7,105 | ₩7,172 | ₩6,761 | ₩7,012 | -1.32% | 5만 |
|---|
| 2025.11.06 | ₩7,079 | ₩7,119 | ₩6,852 | ₩7,111 | +0.45% | 2.7만 |
|---|
| 2025.11.05 | ₩6,811 | ₩6,918 | ₩6,758 | ₩6,897 | +1.25% | 1.7만 |
|---|
| 2025.11.04 | ₩6,691 | ₩6,918 | ₩6,611 | ₩6,811 | +1.80% | 2.4만 |
|---|
| 2025.11.03 | ₩6,451 | ₩6,918 | ₩6,451 | ₩6,802 | +5.45% | 1.5만 |
|---|
| 2025.10.31 | ₩6,544 | ₩6,718 | ₩6,331 | ₩6,651 | +1.63% | 4.7만 |
|---|
| 2025.10.30 | ₩6,544 | ₩6,745 | ₩6,001 | ₩6,665 | +1.84% | 7.5만 |
|---|
| 2025.10.29 | ₩6,210 | ₩6,715 | ₩6,080 | ₩6,478 | +4.30% | 8.7만 |
|---|
| 2025.10.28 | ₩7,439 | ₩7,513 | ₩5,690 | ₩6,170 | -17.06% | 6.7만 |
|---|
| 2025.10.27 | ₩6,411 | ₩7,880 | ₩6,344 | ₩7,279 | +13.54% | 10.5만 |
|---|
| 2025.10.24 | ₩5,102 | ₩6,144 | ₩5,102 | ₩6,077 | +19.11% | 8.2만 |
|---|
| 2025.10.23 | ₩4,955 | ₩5,195 | ₩4,888 | ₩5,195 | +4.85% | 3.2만 |
|---|
| 2025.10.22 | ₩5,182 | ₩5,249 | ₩4,942 | ₩5,069 | -2.19% | 2.5만 |
|---|
| 2025.10.21 | ₩4,821 | ₩5,142 | ₩4,821 | ₩5,135 | +6.51% | 14.1만 |
|---|
| 2025.10.20 | ₩4,862 | ₩4,995 | ₩4,688 | ₩4,768 | -1.92% | 6.1만 |
|---|
| 2025.10.17 | ₩4,862 | ₩4,862 | ₩4,741 | ₩4,755 | -2.20% | 1.3만 |
|---|
| 2025.10.16 | ₩4,888 | ₩4,942 | ₩4,755 | ₩4,768 | -2.46% | 4.5만 |
|---|
| 2025.10.15 | ₩4,634 | ₩5,150 | ₩4,601 | ₩4,728 | +2.02% | 9.7만 |
|---|
| 2025.10.14 | ₩4,568 | ₩4,648 | ₩4,461 | ₩4,648 | +1.75% | 1.5만 |
|---|
| 2025.10.13 | ₩4,541 | ₩4,634 | ₩4,382 | ₩4,521 | -0.44% | 4.2만 |
|---|
| 2025.10.10 | ₩4,274 | ₩4,581 | ₩4,261 | ₩4,581 | +7.19% | 3.9만 |
|---|