시장 데이터를 불러오는 중
전체 종목
Hyatt Hotels Corporation Class A Common Stock 과거 주가
Hyatt Hotels Corporation Class A Common Stock · H · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hyatt Hotels Corporation Class A Common Stock · H · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩212,691 | ₩216,865 | ₩212,383 | ₩216,624 | +1.85% | 56.2만 |
| 2026.10.08 | ₩209,494 | ₩214,524 | ₩208,558 | ₩213,266 | +1.80% | 84.2만 |
| 2026.10.07 | ₩210,845 | ₩212,437 | ₩208,544 | ₩210,203 | -0.30% | 59.1만 |
| 2026.10.06 | ₩211,113 | ₩214,831 | ₩209,962 | ₩212,852 | +0.82% | 60.9만 |
| 2026.10.05 | ₩214,029 | ₩214,029 | ₩208,678 | ₩209,708 | -2.02% | 87.1만 |
| 2026.10.02 | ₩218,042 | ₩218,042 | ₩212,263 | ₩212,557 | -2.52% | 56.3만 |
| 2026.10.01 | ₩213,788 | ₩215,380 | ₩211,835 | ₩215,286 | +0.70% | 87.6만 |
| 2026.09.30 | ₩218,069 | ₩218,791 | ₩212,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩212,103 |
| -2.74% |
| 98.5만 |
| 2026.09.29 | ₩219,152 | ₩219,674 | ₩212,597 | ₩216,718 | -1.11% | 87.9만 |
|---|
| 2026.09.28 | ₩210,002 | ₩216,504 | ₩207,782 | ₩215,621 | +2.68% | 72.8만 |
|---|
| 2026.09.25 | ₩212,691 | ₩214,163 | ₩208,330 | ₩211,996 | -0.33% | 64만 |
|---|
| 2026.09.24 | ₩208,518 | ₩213,828 | ₩208,103 | ₩212,731 | +2.02% | 91.5만 |
|---|
| 2026.09.23 | ₩211,822 | ₩214,015 | ₩208,691 | ₩210,390 | -0.68% | 64.7만 |
|---|
| 2026.09.22 | ₩214,029 | ₩215,447 | ₩207,367 | ₩211,086 | -1.37% | 89.1만 |
|---|
| 2026.09.21 | ₩209,280 | ₩211,581 | ₩208,009 | ₩209,949 | +0.32% | 82.5만 |
|---|
| 2026.09.18 | ₩208,411 | ₩210,644 | ₩206,217 | ₩207,394 | -0.49% | 117.6만 |
|---|
| 2026.09.17 | ₩215,259 | ₩215,259 | ₩206,524 | ₩207,086 | -3.80% | 80.5만 |
|---|
| 2026.09.16 | ₩214,965 | ₩216,677 | ₩210,524 | ₩212,223 | -1.28% | 63.4만 |
|---|
| 2026.09.15 | ₩218,737 | ₩219,874 | ₩212,852 | ₩214,283 | -2.04% | 90.7만 |
|---|
| 2026.09.14 | ₩216,664 | ₩220,249 | ₩215,139 | ₩218,992 | +1.07% | 77.2만 |
|---|
| 2026.09.11 | ₩218,002 | ₩221,132 | ₩216,918 | ₩218,135 | +0.06% | 76.1만 |
|---|
| 2026.09.10 | ₩211,674 | ₩218,403 | ₩211,353 | ₩215,888 | +1.99% | 87.1만 |
|---|
| 2026.09.09 | ₩214,029 | ₩214,029 | ₩210,404 | ₩211,674 | -1.10% | 90.8만 |
|---|
| 2026.09.08 | ₩219,620 | ₩224,931 | ₩215,487 | ₩215,514 | -1.87% | 81.2만 |
|---|
| 2026.09.04 | ₩221,399 | ₩224,008 | ₩221,132 | ₩221,854 | +0.21% | 62.3만 |
|---|
| 2026.09.03 | ₩221,199 | ₩222,617 | ₩219,366 | ₩221,239 | +0.02% | 76.5만 |
|---|
| 2026.09.02 | ₩221,827 | ₩224,663 | ₩219,888 | ₩220,744 | -0.49% | 109.6만 |
|---|
| 2026.09.01 | ₩220,209 | ₩222,924 | ₩217,119 | ₩217,440 | -1.26% | 73.6만 |
|---|
| 2026.08.31 | ₩227,151 | ₩227,365 | ₩221,413 | ₩223,352 | -1.67% | 84.4만 |
|---|
| 2026.08.28 | ₩231,753 | ₩233,158 | ₩229,787 | ₩230,415 | -0.58% | 35.4만 |
|---|
| 2026.08.27 | ₩235,873 | ₩237,732 | ₩231,365 | ₩231,793 | -1.73% | 46.4만 |
|---|
| 2026.08.26 | ₩239,418 | ₩239,418 | ₩233,826 | ₩237,532 | -0.79% | 48.4만 |
|---|
| 2026.08.25 | ₩243,391 | ₩244,327 | ₩236,448 | ₩236,783 | -2.72% | 45.5만 |
|---|
| 2026.08.24 | ₩241,839 | ₩243,324 | ₩238,415 | ₩240,903 | -0.39% | 65.5만 |
|---|
| 2026.08.21 | ₩240,782 | ₩244,742 | ₩240,047 | ₩241,679 | +0.37% | 58만 |
|---|
| 2026.08.20 | ₩243,458 | ₩245,250 | ₩238,829 | ₩240,087 | -1.38% | 65.3만 |
|---|
| 2026.08.19 | ₩241,531 | ₩246,601 | ₩239,418 | ₩244,809 | +1.36% | 61만 |
|---|
| 2026.08.18 | ₩241,411 | ₩244,394 | ₩238,883 | ₩239,070 | -0.97% | 68.3만 |
|---|
| 2026.08.17 | ₩240,622 | ₩243,217 | ₩238,508 | ₩242,923 | +0.96% | 62.8만 |
|---|
| 2026.08.14 | ₩240,622 | ₩245,116 | ₩239,351 | ₩242,093 | +0.61% | 45만 |
|---|
| 2026.08.13 | ₩239,659 | ₩242,080 | ₩238,308 | ₩240,582 | +0.39% | 100.3만 |
|---|
| 2026.08.12 | ₩232,168 | ₩238,655 | ₩230,549 | ₩238,602 | +2.77% | 92.7만 |
|---|
| 2026.08.11 | ₩227,967 | ₩232,382 | ₩227,967 | ₩230,937 | +1.30% | 91.7만 |
|---|
| 2026.08.10 | ₩235,124 | ₩238,040 | ₩227,218 | ₩227,513 | -3.24% | 67.2만 |
|---|
| 2026.08.07 | ₩241,572 | ₩241,572 | ₩236,047 | ₩237,719 | -1.59% | 78.1만 |
|---|
| 2026.08.06 | ₩238,776 | ₩241,558 | ₩238,120 | ₩239,284 | +0.21% | 71.1만 |
|---|
| 2026.08.05 | ₩232,984 | ₩242,588 | ₩232,984 | ₩239,324 | +2.72% | 88만 |
|---|
| 2026.08.04 | ₩229,345 | ₩234,576 | ₩229,345 | ₩232,221 | +1.25% | 114.3만 |
|---|
| 2026.08.03 | ₩228,489 | ₩235,646 | ₩224,770 | ₩229,519 | +0.45% | 137.2만 |
|---|
| 2026.07.31 | ₩233,265 | ₩235,632 | ₩227,606 | ₩232,837 | -0.18% | 171.2만 |
|---|
| 2026.07.30 | ₩231,419 | ₩240,568 | ₩220,543 | ₩236,341 | +2.13% | 185.4만 |
|---|
| 2026.07.29 | ₩246,949 | ₩251,939 | ₩246,213 | ₩248,835 | +0.76% | 104.3만 |
|---|
| 2026.07.28 | ₩253,276 | ₩254,213 | ₩247,484 | ₩252,594 | -0.27% | 96.6만 |
|---|
| 2026.07.27 | ₩252,313 | ₩258,761 | ₩251,885 | ₩255,738 | +1.36% | 69.6만 |
|---|
| 2026.07.24 | ₩245,785 | ₩254,253 | ₩245,785 | ₩250,320 | +1.84% | 66.3만 |
|---|
| 2026.07.23 | ₩247,564 | ₩248,100 | ₩243,471 | ₩245,625 | -0.78% | 68.3만 |
|---|
| 2026.07.22 | ₩251,323 | ₩255,871 | ₩250,173 | ₩250,721 | -0.24% | 52.9만 |
|---|
| 2026.07.21 | ₩255,912 | ₩257,129 | ₩252,434 | ₩253,504 | -0.94% | 48.5만 |
|---|
| 2026.07.20 | ₩256,540 | ₩258,426 | ₩251,778 | ₩253,557 | -1.16% | 71.7만 |
|---|
| 2026.07.17 | ₩251,470 | ₩255,203 | ₩250,400 | ₩255,029 | +1.41% | 74.1만 |
|---|
| 2026.07.16 | ₩254,373 | ₩259,684 | ₩248,581 | ₩252,500 | -0.74% | 114.3만 |
|---|
| 2026.07.15 | ₩258,373 | ₩258,533 | ₩253,945 | ₩255,497 | -1.11% | 68만 |
|---|
| 2026.07.14 | ₩248,742 | ₩254,052 | ₩246,066 | ₩253,758 | +2.02% | 59.4만 |
|---|
| 2026.07.13 | ₩255,684 | ₩256,714 | ₩243,485 | ₩247,096 | -3.36% | 82.5만 |
|---|
| 2026.07.10 | ₩255,203 | ₩257,784 | ₩253,771 | ₩255,684 | +0.19% | 31.8만 |
|---|
| 2026.07.09 | ₩251,149 | ₩257,651 | ₩249,919 | ₩254,092 | +1.17% | 52.5만 |
|---|
| 2026.07.08 | ₩256,607 | ₩257,624 | ₩249,705 | ₩250,681 | -2.31% | 67.4만 |
|---|
| 2026.07.07 | ₩258,734 | ₩261,088 | ₩256,835 | ₩258,386 | -0.13% | 61.2만 |
|---|
| 2026.07.06 | ₩257,156 | ₩258,988 | ₩253,691 | ₩258,814 | +0.65% | 70.5만 |
|---|
| 2026.07.02 | ₩255,591 | ₩258,828 | ₩253,223 | ₩255,871 | +0.11% | 79.2만 |
|---|
| 2026.07.01 | ₩257,503 | ₩259,470 | ₩254,453 | ₩255,310 | -0.85% | 62.8만 |
|---|
| 2026.06.30 | ₩260,848 | ₩262,052 | ₩258,199 | ₩259,296 | -0.59% | 73.7만 |
|---|
| 2026.06.29 | ₩265,422 | ₩267,429 | ₩261,276 | ₩263,215 | -0.83% | 74.7만 |
|---|
| 2026.06.26 | ₩261,503 | ₩266,172 | ₩260,995 | ₩264,433 | +1.12% | 143.3만 |
|---|
| 2026.06.25 | ₩265,636 | ₩268,499 | ₩261,222 | ₩263,536 | -0.79% | 79.3만 |
|---|
| 2026.06.24 | ₩267,268 | ₩270,800 | ₩262,921 | ₩263,951 | -1.24% | 121.4만 |
|---|
| 2026.06.23 | ₩260,045 | ₩269,007 | ₩259,791 | ₩264,928 | +1.88% | 67.8만 |
|---|
| 2026.06.22 | ₩266,907 | ₩267,643 | ₩261,396 | ₩262,627 | -1.60% | 99.4만 |
|---|
| 2026.06.18 | ₩273,382 | ₩276,712 | ₩268,700 | ₩270,332 | -1.12% | 116.5만 |
|---|
| 2026.06.17 | ₩263,041 | ₩276,218 | ₩262,921 | ₩270,051 | +2.66% | 118.4만 |
|---|
| 2026.06.16 | ₩262,640 | ₩266,466 | ₩261,744 | ₩263,563 | +0.35% | 95.4만 |
|---|
| 2026.06.15 | ₩272,271 | ₩275,562 | ₩260,192 | ₩266,131 | -2.26% | 111.4만 |
|---|
| 2026.06.12 | ₩265,409 | ₩268,165 | ₩263,523 | ₩266,680 | +0.48% | 69.8만 |
|---|
| 2026.06.11 | ₩258,333 | ₩264,847 | ₩255,871 | ₩264,673 | +2.45% | 79.1만 |
|---|
| 2026.06.10 | ₩259,617 | ₩265,636 | ₩253,905 | ₩255,002 | -1.78% | 119.3만 |
|---|
| 2026.06.09 | ₩261,744 | ₩267,362 | ₩258,252 | ₩259,617 | -0.81% | 113.3만 |
|---|
| 2026.06.08 | ₩256,741 | ₩262,292 | ₩255,898 | ₩259,135 | +0.93% | 138.3만 |
|---|
| 2026.06.05 | ₩254,346 | ₩260,901 | ₩254,346 | ₩258,252 | +1.54% | 83.3만 |
|---|
| 2026.06.04 | ₩251,551 | ₩253,678 | ₩247,645 | ₩252,995 | +0.57% | 76.6만 |
|---|
| 2026.06.03 | ₩244,033 | ₩250,467 | ₩244,033 | ₩248,701 | +1.91% | 61.5만 |
|---|
| 2026.06.02 | ₩244,060 | ₩254,159 | ₩243,471 | ₩247,752 | +1.51% | 108.9만 |
|---|
| 2026.06.01 | ₩242,655 | ₩249,103 | ₩241,732 | ₩245,665 | +1.24% | 87.8만 |
|---|
| 2026.05.29 | ₩249,330 | ₩250,106 | ₩241,772 | ₩242,602 | -2.70% | 122.9만 |
|---|
| 2026.05.28 | ₩249,464 | ₩252,153 | ₩242,936 | ₩248,086 | -0.55% | 136.4만 |
|---|
| 2026.05.27 | ₩243,190 | ₩245,745 | ₩239,552 | ₩244,996 | +0.74% | 94.6만 |
|---|
| 2026.05.26 | ₩237,652 | ₩240,889 | ₩233,974 | ₩240,140 | +1.05% | 103.1만 |
|---|
| 2026.05.22 | ₩236,903 | ₩237,666 | ₩232,770 | ₩232,957 | -1.67% | 77.9만 |
|---|
| 2026.05.21 | ₩227,593 | ₩236,970 | ₩226,737 | ₩234,790 | +3.16% | 62만 |
|---|
| 2026.05.20 | ₩221,119 | ₩232,422 | ₩218,095 | ₩231,673 | +4.77% | 85.2만 |
|---|
| 2026.05.19 | ₩225,279 | ₩225,787 | ₩219,834 | ₩219,915 | -2.38% | 100.1만 |
|---|
| 2026.05.18 | ₩223,058 | ₩231,338 | ₩222,964 | ₩226,603 | +1.59% | 59.1만 |
|---|
| 2026.05.15 | ₩226,563 | ₩228,302 | ₩223,727 | ₩225,774 | -0.35% | 107만 |
|---|
| 2026.05.14 | ₩226,911 | ₩229,131 | ₩223,245 | ₩227,379 | +0.21% | 76.8만 |
|---|
| 2026.05.13 | ₩222,055 | ₩224,690 | ₩219,620 | ₩223,740 | +0.76% | 59.7만 |
|---|
| 2026.05.12 | ₩222,764 | ₩226,255 | ₩219,767 | ₩222,684 | -0.04% | 59.6만 |
|---|
| 2026.05.11 | ₩227,085 | ₩227,085 | ₩218,309 | ₩220,918 | -2.72% | 51.5만 |
|---|
| 2026.05.08 | ₩228,074 | ₩230,027 | ₩222,898 | ₩224,195 | -1.70% | 106.5만 |
|---|
| 2026.05.07 | ₩226,563 | ₩229,185 | ₩224,944 | ₩228,034 | +0.65% | 147.9만 |
|---|
| 2026.05.06 | ₩222,617 | ₩227,807 | ₩222,617 | ₩226,563 | +1.77% | 69.7만 |
|---|
| 2026.05.05 | ₩214,390 | ₩219,580 | ₩214,390 | ₩216,677 | +1.07% | 69만 |
|---|
| 2026.05.04 | ₩215,393 | ₩218,350 | ₩212,183 | ₩212,852 | -1.18% | 68.8만 |
|---|
| 2026.05.01 | ₩225,051 | ₩227,687 | ₩217,386 | ₩219,018 | -2.68% | 102.6만 |
|---|
| 2026.04.30 | ₩222,376 | ₩231,539 | ₩216,771 | ₩224,155 | +0.80% | 150.6만 |
|---|
| 2026.04.29 | ₩215,674 | ₩217,212 | ₩209,828 | ₩212,571 | -1.44% | 104.8만 |
|---|
| 2026.04.28 | ₩216,089 | ₩221,132 | ₩215,527 | ₩217,186 | +0.51% | 71.6만 |
|---|
| 2026.04.27 | ₩218,135 | ₩221,640 | ₩216,998 | ₩219,326 | +0.55% | 65.7만 |
|---|
| 2026.04.24 | ₩218,898 | ₩220,610 | ₩216,744 | ₩219,727 | +0.38% | 64.3만 |
|---|
| 2026.04.23 | ₩223,379 | ₩224,677 | ₩216,704 | ₩219,995 | -1.52% | 82.8만 |
|---|
| 2026.04.22 | ₩229,265 | ₩229,920 | ₩220,450 | ₩221,306 | -3.47% | 62.5만 |
|---|
| 2026.04.21 | ₩230,496 | ₩232,984 | ₩226,483 | ₩228,395 | -0.91% | 76.7만 |
|---|
| 2026.04.20 | ₩228,837 | ₩232,422 | ₩228,422 | ₩230,991 | +0.94% | 90.3만 |
|---|
| 2026.04.17 | ₩224,717 | ₩234,816 | ₩223,312 | ₩230,723 | +2.67% | 112.5만 |
|---|
| 2026.04.16 | ₩219,273 | ₩221,720 | ₩216,276 | ₩219,487 | +0.10% | 84.9만 |
|---|
| 2026.04.15 | ₩220,383 | ₩220,503 | ₩215,407 | ₩218,657 | -0.78% | 67.3만 |
|---|
| 2026.04.14 | ₩214,056 | ₩220,396 | ₩214,015 | ₩218,015 | +1.85% | 82.3만 |
|---|
| 2026.04.13 | ₩205,508 | ₩213,400 | ₩204,558 | ₩212,959 | +3.63% | 66.5만 |
|---|
| 2026.04.10 | ₩211,394 | ₩211,728 | ₩206,257 | ₩207,675 | -1.76% | 51.7만 |
|---|
| 2026.04.09 | ₩202,070 | ₩210,029 | ₩199,943 | ₩208,263 | +3.07% | 89.7만 |
|---|
| 2026.04.08 | ₩203,996 | ₩214,029 | ₩202,404 | ₩202,899 | -0.54% | 100.3만 |
|---|
| 2026.04.07 | ₩194,124 | ₩195,689 | ₩189,268 | ₩193,830 | -0.15% | 54.7만 |
|---|
| 2026.04.06 | ₩191,034 | ₩195,328 | ₩188,078 | ₩195,288 | +2.23% | 45.1만 |
|---|
| 2026.04.02 | ₩188,680 | ₩194,566 | ₩186,767 | ₩191,917 | +1.72% | 56.3만 |
|---|
| 2026.04.01 | ₩192,385 | ₩194,338 | ₩189,696 | ₩192,465 | +0.04% | 64.8만 |
|---|
| 2026.03.31 | ₩190,298 | ₩193,268 | ₩183,971 | ₩192,345 | +1.08% | 105만 |
|---|
| 2026.03.30 | ₩189,242 | ₩193,054 | ₩186,459 | ₩187,208 | -1.07% | 52.2만 |
|---|
| 2026.03.27 | ₩197,575 | ₩197,575 | ₩188,707 | ₩190,365 | -3.65% | 57.8만 |
|---|
| 2026.03.26 | ₩197,174 | ₩200,518 | ₩193,803 | ₩195,248 | -0.98% | 67.9만 |
|---|
| 2026.03.25 | ₩197,468 | ₩199,247 | ₩192,974 | ₩197,401 | -0.03% | 50.4만 |
|---|
| 2026.03.24 | ₩192,184 | ₩196,371 | ₩191,676 | ₩194,873 | +1.40% | 58만 |
|---|
| 2026.03.23 | ₩196,478 | ₩201,481 | ₩194,619 | ₩194,686 | -0.91% | 63.1만 |
|---|
| 2026.03.20 | ₩191,556 | ₩192,853 | ₩188,345 | ₩190,098 | -0.76% | 90.1만 |
|---|
| 2026.03.19 | ₩191,542 | ₩195,716 | ₩190,726 | ₩193,081 | +0.80% | 74.2만 |
|---|
| 2026.03.18 | ₩196,157 | ₩197,549 | ₩193,964 | ₩194,472 | -0.86% | 65만 |
|---|
| 2026.03.17 | ₩193,643 | ₩199,288 | ₩193,643 | ₩197,294 | +1.89% | 61.1만 |
|---|
| 2026.03.16 | ₩190,352 | ₩194,071 | ₩188,492 | ₩189,054 | -0.68% | 80.2만 |
|---|
| 2026.03.13 | ₩192,666 | ₩193,977 | ₩186,245 | ₩186,339 | -3.28% | 79.3만 |
|---|
| 2026.03.12 | ₩198,164 | ₩198,164 | ₩191,542 | ₩192,011 | -3.11% | 93.2만 |
|---|
| 2026.03.11 | ₩202,378 | ₩204,357 | ₩200,184 | ₩202,605 | +0.11% | 63.1만 |
|---|
| 2026.03.10 | ₩204,919 | ₩210,497 | ₩202,993 | ₩203,314 | -0.78% | 113.2만 |
|---|
| 2026.03.09 | ₩198,124 | ₩210,257 | ₩189,482 | ₩208,304 | +5.14% | 186.1만 |
|---|
| 2026.03.06 | ₩207,889 | ₩208,464 | ₩198,431 | ₩200,144 | -3.73% | 83.7만 |
|---|
| 2026.03.05 | ₩214,270 | ₩216,731 | ₩208,678 | ₩211,701 | -1.20% | 92.5만 |
|---|
| 2026.03.04 | ₩219,259 | ₩220,971 | ₩214,176 | ₩216,704 | -1.17% | 70.5만 |
|---|
| 2026.03.03 | ₩208,023 | ₩219,433 | ₩205,066 | ₩218,871 | +5.22% | 116.4만 |
|---|
| 2026.03.02 | ₩207,702 | ₩215,781 | ₩203,608 | ₩213,775 | +2.92% | 103.6만 |
|---|
| 2026.02.27 | ₩224,102 | ₩224,102 | ₩215,366 | ₩216,035 | -3.60% | 190.4만 |
|---|
| 2026.02.26 | ₩227,767 | ₩231,927 | ₩226,349 | ₩229,024 | +0.55% | 60.1만 |
|---|
| 2026.02.25 | ₩222,149 | ₩225,279 | ₩218,350 | ₩224,864 | +1.22% | 105.1만 |
|---|
| 2026.02.24 | ₩214,189 | ₩220,476 | ₩213,721 | ₩219,406 | +2.44% | 92.7만 |
|---|
| 2026.02.23 | ₩227,499 | ₩227,513 | ₩212,718 | ₩213,561 | -6.13% | 114.4만 |
|---|
| 2026.02.20 | ₩225,867 | ₩231,807 | ₩222,670 | ₩229,867 | +1.77% | 84.5만 |
|---|
| 2026.02.19 | ₩222,871 | ₩227,111 | ₩222,149 | ₩224,677 | +0.81% | 116.4만 |
|---|
| 2026.02.18 | ₩225,453 | ₩230,937 | ₩223,834 | ₩224,650 | -0.36% | 97.1만 |
|---|
| 2026.02.17 | ₩218,617 | ₩228,342 | ₩215,781 | ₩226,857 | +3.77% | 109.8만 |
|---|
| 2026.02.13 | ₩228,034 | ₩230,108 | ₩220,690 | ₩221,239 | -2.98% | 96.8만 |
|---|
| 2026.02.12 | ₩228,676 | ₩241,491 | ₩225,854 | ₩226,162 | -1.10% | 196.4만 |
|---|
| 2026.02.11 | ₩227,392 | ₩229,145 | ₩223,660 | ₩225,573 | -0.80% | 176.1만 |
|---|
| 2026.02.10 | ₩216,664 | ₩228,503 | ₩216,664 | ₩226,135 | +4.37% | 139.1만 |
|---|
| 2026.02.09 | ₩213,507 | ₩217,065 | ₩210,698 | ₩213,534 | +0.01% | 79만 |
|---|
| 2026.02.06 | ₩211,514 | ₩221,533 | ₩211,514 | ₩217,868 | +3.00% | 119.4만 |
|---|
| 2026.02.05 | ₩214,791 | ₩216,263 | ₩210,537 | ₩213,681 | -0.52% | 73.7만 |
|---|
| 2026.02.04 | ₩211,929 | ₩219,206 | ₩210,524 | ₩215,567 | +1.72% | 118.4만 |
|---|
| 2026.02.03 | ₩206,471 | ₩209,387 | ₩204,986 | ₩208,839 | +1.15% | 71.8만 |
|---|
| 2026.02.02 | ₩209,681 | ₩210,377 | ₩206,270 | ₩207,207 | -1.18% | 84.1만 |
|---|
| 2026.01.30 | ₩213,574 | ₩214,109 | ₩208,009 | ₩209,173 | -2.06% | 81.1만 |
|---|
| 2026.01.29 | ₩213,213 | ₩215,928 | ₩209,360 | ₩213,039 | -0.08% | 71.4만 |
|---|
| 2026.01.28 | ₩209,828 | ₩213,079 | ₩209,186 | ₩211,567 | +0.83% | 54.4만 |
|---|
| 2026.01.27 | ₩216,811 | ₩217,507 | ₩209,628 | ₩209,828 | -3.22% | 95.5만 |
|---|
| 2026.01.26 | ₩218,269 | ₩218,911 | ₩215,032 | ₩216,410 | -0.85% | 56.6만 |
|---|
| 2026.01.23 | ₩219,941 | ₩220,169 | ₩215,915 | ₩219,085 | -0.39% | 65.7만 |
|---|
| 2026.01.22 | ₩219,433 | ₩222,550 | ₩218,457 | ₩221,306 | +0.85% | 76.4만 |
|---|
| 2026.01.21 | ₩218,269 | ₩220,129 | ₩216,035 | ₩219,045 | +0.36% | 72.2만 |
|---|
| 2026.01.20 | ₩221,306 | ₩221,386 | ₩212,290 | ₩214,938 | -2.88% | 84.4만 |
|---|
| 2026.01.16 | ₩224,944 | ₩226,549 | ₩222,363 | ₩224,650 | -0.13% | 51.3만 |
|---|
| 2026.01.15 | ₩228,315 | ₩233,532 | ₩225,519 | ₩227,018 | -0.57% | 56만 |
|---|
| 2026.01.14 | ₩228,757 | ₩228,757 | ₩220,436 | ₩225,118 | -1.59% | 65.6만 |
|---|
| 2026.01.13 | ₩221,774 | ₩225,734 | ₩220,757 | ₩225,466 | +1.66% | 68.2만 |
|---|
| 2026.01.12 | ₩222,898 | ₩224,195 | ₩217,935 | ₩221,078 | -0.82% | 69만 |
|---|
| 2026.01.09 | ₩227,406 | ₩230,402 | ₩222,470 | ₩224,984 | -1.06% | 76.5만 |
|---|
| 2026.01.08 | ₩220,329 | ₩226,269 | ₩219,179 | ₩226,215 | +2.67% | 67.1만 |
|---|
| 2026.01.07 | ₩222,483 | ₩224,369 | ₩219,620 | ₩221,226 | -0.57% | 68만 |
|---|
| 2026.01.06 | ₩218,296 | ₩224,463 | ₩217,146 | ₩224,222 | +2.71% | 92.5만 |
|---|
| 2026.01.05 | ₩220,062 | ₩221,319 | ₩216,437 | ₩219,299 | -0.35% | 81.4만 |
|---|
| 2026.01.02 | ₩215,059 | ₩222,403 | ₩212,959 | ₩221,480 | +2.99% | 79.5만 |
|---|
| 2025.12.31 | ₩217,052 | ₩217,868 | ₩212,571 | ₩214,457 | -1.20% | 106.1만 |
|---|
| 2025.12.30 | ₩219,553 | ₩221,413 | ₩218,764 | ₩218,804 | -0.34% | 40.5만 |
|---|
| 2025.12.29 | ₩221,587 | ₩223,219 | ₩218,390 | ₩220,369 | -0.55% | 69.7만 |
|---|
| 2025.12.26 | ₩221,627 | ₩222,991 | ₩219,874 | ₩221,640 | +0.01% | 23.1만 |
|---|
| 2025.12.24 | ₩219,366 | ₩222,042 | ₩219,366 | ₩221,359 | +0.91% | 18.9만 |
|---|
| 2025.12.23 | ₩220,971 | ₩223,393 | ₩218,778 | ₩221,373 | +0.18% | 80.2만 |
|---|
| 2025.12.22 | ₩221,252 | ₩223,887 | ₩219,915 | ₩221,988 | +0.33% | 89.6만 |
|---|
| 2025.12.19 | ₩216,731 | ₩221,720 | ₩216,731 | ₩220,142 | +1.57% | 106.7만 |
|---|
| 2025.12.18 | ₩221,587 | ₩221,587 | ₩214,979 | ₩217,453 | -1.87% | 77.8만 |
|---|
| 2025.12.17 | ₩219,206 | ₩222,617 | ₩217,641 | ₩219,754 | +0.25% | 71.9만 |
|---|
| 2025.12.16 | ₩221,212 | ₩222,590 | ₩214,443 | ₩217,627 | -1.62% | 108.9만 |
|---|
| 2025.12.15 | ₩217,146 | ₩224,717 | ₩216,169 | ₩222,590 | +2.51% | 107.7만 |
|---|
| 2025.12.12 | ₩217,467 | ₩219,393 | ₩215,139 | ₩216,102 | -0.63% | 82.4만 |
|---|
| 2025.12.11 | ₩208,598 | ₩217,212 | ₩207,541 | ₩215,554 | +3.33% | 102.1만 |
|---|
| 2025.12.10 | ₩204,224 | ₩207,554 | ₩202,846 | ₩206,993 | +1.36% | 69만 |
|---|
| 2025.12.09 | ₩204,625 | ₩206,217 | ₩203,046 | ₩203,327 | -0.63% | 54.4만 |
|---|
| 2025.12.08 | ₩210,885 | ₩210,885 | ₩203,742 | ₩204,759 | -2.91% | 75.6만 |
|---|
| 2025.12.05 | ₩209,882 | ₩211,474 | ₩208,344 | ₩208,678 | -0.57% | 66.9만 |
|---|
| 2025.12.04 | ₩214,363 | ₩214,363 | ₩206,578 | ₩209,561 | -2.24% | 78.4만 |
|---|
| 2025.12.03 | ₩214,965 | ₩219,112 | ₩214,417 | ₩215,741 | +0.36% | 87.5만 |
|---|
| 2025.12.02 | ₩215,674 | ₩217,279 | ₩211,982 | ₩215,955 | +0.13% | 80.5만 |
|---|
| 2025.12.01 | ₩218,523 | ₩219,420 | ₩215,072 | ₩215,567 | -1.35% | 95.7만 |
|---|
| 2025.11.28 | ₩222,095 | ₩222,724 | ₩218,831 | ₩219,901 | -0.99% | 40.3만 |
|---|
| 2025.11.26 | ₩221,506 | ₩224,088 | ₩220,222 | ₩222,122 | +0.28% | 64만 |
|---|
| 2025.11.25 | ₩217,266 | ₩223,714 | ₩217,266 | ₩222,590 | +2.45% | 99.6만 |
|---|
| 2025.11.24 | ₩214,029 | ₩217,373 | ₩211,086 | ₩216,089 | +0.96% | 157만 |
|---|
| 2025.11.21 | ₩202,538 | ₩212,490 | ₩201,896 | ₩211,996 | +4.67% | 88.2만 |
|---|
| 2025.11.20 | ₩202,525 | ₩205,775 | ₩199,274 | ₩199,890 | -1.30% | 73.3만 |
|---|
| 2025.11.19 | ₩200,277 | ₩203,260 | ₩199,154 | ₩200,705 | +0.21% | 65.9만 |
|---|
| 2025.11.18 | ₩197,589 | ₩201,013 | ₩196,773 | ₩199,742 | +1.09% | 61.7만 |
|---|
| 2025.11.17 | ₩202,364 | ₩202,886 | ₩198,431 | ₩199,261 | -1.53% | 59만 |
|---|
| 2025.11.14 | ₩200,652 | ₩204,665 | ₩199,675 | ₩203,729 | +1.53% | 60.9만 |
|---|
| 2025.11.13 | ₩208,999 | ₩210,364 | ₩202,859 | ₩203,488 | -2.64% | 97.1만 |
|---|
| 2025.11.12 | ₩207,354 | ₩210,952 | ₩206,337 | ₩209,815 | +1.19% | 91.8만 |
|---|
| 2025.11.11 | ₩208,170 | ₩212,477 | ₩206,498 | ₩209,320 | +0.55% | 115.9만 |
|---|
| 2025.11.10 | ₩207,956 | ₩211,193 | ₩203,729 | ₩209,521 | +0.75% | 128.6만 |
|---|
| 2025.11.07 | ₩197,415 | ₩208,197 | ₩197,000 | ₩207,795 | +5.26% | 177.1만 |
|---|
| 2025.11.06 | ₩190,138 | ₩197,977 | ₩189,951 | ₩195,796 | +2.98% | 210.5만 |
|---|
| 2025.11.05 | ₩181,657 | ₩186,646 | ₩180,226 | ₩184,600 | +1.62% | 158.5만 |
|---|
| 2025.11.04 | ₩180,279 | ₩183,931 | ₩180,279 | ₩181,149 | +0.48% | 122.3만 |
|---|
| 2025.11.03 | ₩182,246 | ₩184,118 | ₩179,490 | ₩182,807 | +0.31% | 133.5만 |
|---|
| 2025.10.31 | ₩187,409 | ₩189,375 | ₩180,787 | ₩183,811 | -1.92% | 141.9만 |
|---|
| 2025.10.30 | ₩189,429 | ₩193,362 | ₩186,847 | ₩187,998 | -0.76% | 146.2만 |
|---|
| 2025.10.29 | ₩191,984 | ₩195,194 | ₩191,342 | ₩192,171 | +0.10% | 160.4만 |
|---|
| 2025.10.28 | ₩198,110 | ₩199,261 | ₩192,412 | ₩193,094 | -2.53% | 118만 |
|---|
| 2025.10.27 | ₩200,023 | ₩200,866 | ₩197,468 | ₩199,167 | -0.43% | 72.4만 |
|---|
| 2025.10.24 | ₩200,719 | ₩201,802 | ₩197,682 | ₩199,140 | -0.79% | 81.2만 |
|---|
| 2025.10.23 | ₩200,665 | ₩203,849 | ₩197,201 | ₩198,391 | -1.13% | 67만 |
|---|
| 2025.10.22 | ₩205,240 | ₩208,691 | ₩202,846 | ₩203,367 | -0.91% | 121.3만 |
|---|
| 2025.10.21 | ₩196,920 | ₩200,839 | ₩196,853 | ₩199,836 | +1.48% | 63.1만 |
|---|
| 2025.10.20 | ₩195,903 | ₩198,271 | ₩194,512 | ₩197,843 | +0.99% | 101.9만 |
|---|
| 2025.10.17 | ₩193,643 | ₩196,505 | ₩192,733 | ₩194,512 | +0.45% | 49.6만 |
|---|
| 2025.10.16 | ₩196,251 | ₩197,482 | ₩191,542 | ₩192,893 | -1.71% | 101.4만 |
|---|
| 2025.10.15 | ₩198,672 | ₩200,023 | ₩194,566 | ₩196,305 | -1.19% | 85.3만 |
|---|
| 2025.10.14 | ₩193,041 | ₩199,381 | ₩193,041 | ₩197,642 | +2.38% | 56.5만 |
|---|
| 2025.10.13 | ₩192,706 | ₩197,134 | ₩191,302 | ₩195,315 | +1.35% | 87.4만 |
|---|
| 2025.10.10 | ₩195,943 | ₩197,027 | ₩190,084 | ₩190,807 | -2.62% | 100.6만 |
|---|