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 | ₩212,214 | ₩216,378 | ₩211,907 | ₩216,138 | +1.85% | 56.2만 |
| 2026.10.08 | ₩209,024 | ₩214,043 | ₩208,090 | ₩212,788 | +1.80% | 84.2만 |
| 2026.10.07 | ₩210,372 | ₩211,961 | ₩208,077 | ₩209,732 | -0.30% | 59.1만 |
| 2026.10.06 | ₩210,639 | ₩214,350 | ₩209,491 | ₩212,374 | +0.82% | 60.9만 |
| 2026.10.05 | ₩213,549 | ₩213,549 | ₩208,210 | ₩209,238 | -2.02% | 87.1만 |
| 2026.10.02 | ₩217,553 | ₩217,553 | ₩211,787 | ₩212,081 | -2.52% | 56.3만 |
| 2026.10.01 | ₩213,309 | ₩214,897 | ₩211,360 | ₩214,803 | +0.70% | 87.6만 |
| 2026.09.30 | ₩217,580 | ₩218,300 | ₩211,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩211,627 |
| -2.74% |
| 98.5만 |
| 2026.09.29 | ₩218,661 | ₩219,181 | ₩212,121 | ₩216,231 | -1.11% | 87.9만 |
|---|
| 2026.09.28 | ₩209,531 | ₩216,018 | ₩207,316 | ₩215,137 | +2.68% | 72.8만 |
|---|
| 2026.09.25 | ₩212,214 | ₩213,682 | ₩207,863 | ₩211,520 | -0.33% | 64만 |
|---|
| 2026.09.24 | ₩208,050 | ₩213,349 | ₩207,636 | ₩212,254 | +2.02% | 91.5만 |
|---|
| 2026.09.23 | ₩211,347 | ₩213,535 | ₩208,223 | ₩209,918 | -0.68% | 64.7만 |
|---|
| 2026.09.22 | ₩213,549 | ₩214,964 | ₩206,902 | ₩210,613 | -1.37% | 89.1만 |
|---|
| 2026.09.21 | ₩208,811 | ₩211,106 | ₩207,543 | ₩209,478 | +0.32% | 82.5만 |
|---|
| 2026.09.18 | ₩207,943 | ₩210,172 | ₩205,754 | ₩206,929 | -0.49% | 117.6만 |
|---|
| 2026.09.17 | ₩214,777 | ₩214,777 | ₩206,061 | ₩206,622 | -3.80% | 80.5만 |
|---|
| 2026.09.16 | ₩214,483 | ₩216,191 | ₩210,052 | ₩211,747 | -1.28% | 63.4만 |
|---|
| 2026.09.15 | ₩218,247 | ₩219,381 | ₩212,374 | ₩213,802 | -2.04% | 90.7만 |
|---|
| 2026.09.14 | ₩216,178 | ₩219,755 | ₩214,657 | ₩218,500 | +1.07% | 77.2만 |
|---|
| 2026.09.11 | ₩217,513 | ₩220,636 | ₩216,432 | ₩217,646 | +0.06% | 76.1만 |
|---|
| 2026.09.10 | ₩211,200 | ₩217,913 | ₩210,879 | ₩215,404 | +1.99% | 87.1만 |
|---|
| 2026.09.09 | ₩213,549 | ₩213,549 | ₩209,932 | ₩211,200 | -1.10% | 90.8만 |
|---|
| 2026.09.08 | ₩219,128 | ₩224,426 | ₩215,004 | ₩215,030 | -1.87% | 81.2만 |
|---|
| 2026.09.04 | ₩220,903 | ₩223,506 | ₩220,636 | ₩221,357 | +0.21% | 62.3만 |
|---|
| 2026.09.03 | ₩220,703 | ₩222,117 | ₩218,874 | ₩220,743 | +0.02% | 76.5만 |
|---|
| 2026.09.02 | ₩221,330 | ₩224,160 | ₩219,395 | ₩220,249 | -0.49% | 109.6만 |
|---|
| 2026.09.01 | ₩219,715 | ₩222,424 | ₩216,632 | ₩216,952 | -1.26% | 73.6만 |
|---|
| 2026.08.31 | ₩226,642 | ₩226,856 | ₩220,916 | ₩222,852 | -1.67% | 84.4만 |
|---|
| 2026.08.28 | ₩231,233 | ₩232,635 | ₩229,271 | ₩229,899 | -0.58% | 35.4만 |
|---|
| 2026.08.27 | ₩235,344 | ₩237,199 | ₩230,846 | ₩231,273 | -1.73% | 46.4만 |
|---|
| 2026.08.26 | ₩238,881 | ₩238,881 | ₩233,302 | ₩236,999 | -0.79% | 48.4만 |
|---|
| 2026.08.25 | ₩242,845 | ₩243,779 | ₩235,918 | ₩236,252 | -2.72% | 45.5만 |
|---|
| 2026.08.24 | ₩241,297 | ₩242,778 | ₩237,880 | ₩240,363 | -0.39% | 65.5만 |
|---|
| 2026.08.21 | ₩240,242 | ₩244,193 | ₩239,508 | ₩241,137 | +0.37% | 58만 |
|---|
| 2026.08.20 | ₩242,912 | ₩244,700 | ₩238,294 | ₩239,548 | -1.38% | 65.3만 |
|---|
| 2026.08.19 | ₩240,990 | ₩246,048 | ₩238,881 | ₩244,260 | +1.36% | 61만 |
|---|
| 2026.08.18 | ₩240,870 | ₩243,846 | ₩238,347 | ₩238,534 | -0.97% | 68.3만 |
|---|
| 2026.08.17 | ₩240,082 | ₩242,672 | ₩237,973 | ₩242,378 | +0.96% | 62.8만 |
|---|
| 2026.08.14 | ₩240,082 | ₩244,567 | ₩238,814 | ₩241,550 | +0.61% | 45만 |
|---|
| 2026.08.13 | ₩239,121 | ₩241,537 | ₩237,773 | ₩240,042 | +0.39% | 100.3만 |
|---|
| 2026.08.12 | ₩231,647 | ₩238,120 | ₩230,032 | ₩238,067 | +2.77% | 92.7만 |
|---|
| 2026.08.11 | ₩227,456 | ₩231,861 | ₩227,456 | ₩230,419 | +1.30% | 91.7만 |
|---|
| 2026.08.10 | ₩234,597 | ₩237,506 | ₩226,709 | ₩227,002 | -3.24% | 67.2만 |
|---|
| 2026.08.07 | ₩241,030 | ₩241,030 | ₩235,518 | ₩237,186 | -1.59% | 78.1만 |
|---|
| 2026.08.06 | ₩238,240 | ₩241,017 | ₩237,586 | ₩238,748 | +0.21% | 71.1만 |
|---|
| 2026.08.05 | ₩232,461 | ₩242,044 | ₩232,461 | ₩238,788 | +2.72% | 88만 |
|---|
| 2026.08.04 | ₩228,831 | ₩234,049 | ₩228,831 | ₩231,700 | +1.25% | 114.3만 |
|---|
| 2026.08.03 | ₩227,977 | ₩235,117 | ₩224,266 | ₩229,004 | +0.45% | 137.2만 |
|---|
| 2026.07.31 | ₩232,742 | ₩235,104 | ₩227,096 | ₩232,314 | -0.18% | 171.2만 |
|---|
| 2026.07.30 | ₩230,900 | ₩240,029 | ₩220,049 | ₩235,811 | +2.13% | 185.4만 |
|---|
| 2026.07.29 | ₩246,395 | ₩251,374 | ₩245,661 | ₩248,277 | +0.76% | 104.3만 |
|---|
| 2026.07.28 | ₩252,708 | ₩253,643 | ₩246,929 | ₩252,028 | -0.27% | 96.6만 |
|---|
| 2026.07.27 | ₩251,747 | ₩258,181 | ₩251,320 | ₩255,164 | +1.36% | 69.6만 |
|---|
| 2026.07.24 | ₩245,234 | ₩253,683 | ₩245,234 | ₩249,759 | +1.84% | 66.3만 |
|---|
| 2026.07.23 | ₩247,009 | ₩247,543 | ₩242,925 | ₩245,074 | -0.78% | 68.3만 |
|---|
| 2026.07.22 | ₩250,760 | ₩255,298 | ₩249,612 | ₩250,159 | -0.24% | 52.9만 |
|---|
| 2026.07.21 | ₩255,338 | ₩256,552 | ₩251,867 | ₩252,935 | -0.94% | 48.5만 |
|---|
| 2026.07.20 | ₩255,965 | ₩257,847 | ₩251,213 | ₩252,989 | -1.16% | 71.7만 |
|---|
| 2026.07.17 | ₩250,907 | ₩254,630 | ₩249,839 | ₩254,457 | +1.41% | 74.1만 |
|---|
| 2026.07.16 | ₩253,803 | ₩259,101 | ₩248,024 | ₩251,934 | -0.74% | 114.3만 |
|---|
| 2026.07.15 | ₩257,793 | ₩257,954 | ₩253,376 | ₩254,924 | -1.11% | 68만 |
|---|
| 2026.07.14 | ₩248,184 | ₩253,482 | ₩245,514 | ₩253,189 | +2.02% | 59.4만 |
|---|
| 2026.07.13 | ₩255,111 | ₩256,138 | ₩242,938 | ₩246,542 | -3.36% | 82.5만 |
|---|
| 2026.07.10 | ₩254,630 | ₩257,206 | ₩253,202 | ₩255,111 | +0.19% | 31.8만 |
|---|
| 2026.07.09 | ₩250,586 | ₩257,073 | ₩249,358 | ₩253,522 | +1.17% | 52.5만 |
|---|
| 2026.07.08 | ₩256,032 | ₩257,046 | ₩249,145 | ₩250,119 | -2.31% | 67.4만 |
|---|
| 2026.07.07 | ₩258,154 | ₩260,503 | ₩256,259 | ₩257,807 | -0.13% | 61.2만 |
|---|
| 2026.07.06 | ₩256,579 | ₩258,407 | ₩253,122 | ₩258,234 | +0.65% | 70.5만 |
|---|
| 2026.07.02 | ₩255,017 | ₩258,247 | ₩252,655 | ₩255,298 | +0.11% | 79.2만 |
|---|
| 2026.07.01 | ₩256,926 | ₩258,888 | ₩253,883 | ₩254,737 | -0.85% | 62.8만 |
|---|
| 2026.06.30 | ₩260,263 | ₩261,464 | ₩257,620 | ₩258,714 | -0.59% | 73.7만 |
|---|
| 2026.06.29 | ₩264,827 | ₩266,829 | ₩260,690 | ₩262,625 | -0.83% | 74.7만 |
|---|
| 2026.06.26 | ₩260,917 | ₩265,575 | ₩260,409 | ₩263,840 | +1.12% | 143.3만 |
|---|
| 2026.06.25 | ₩265,041 | ₩267,897 | ₩260,636 | ₩262,945 | -0.79% | 79.3만 |
|---|
| 2026.06.24 | ₩266,669 | ₩270,193 | ₩262,331 | ₩263,359 | -1.24% | 121.4만 |
|---|
| 2026.06.23 | ₩259,462 | ₩268,404 | ₩259,208 | ₩264,333 | +1.88% | 67.8만 |
|---|
| 2026.06.22 | ₩266,309 | ₩267,043 | ₩260,810 | ₩262,038 | -1.60% | 99.4만 |
|---|
| 2026.06.18 | ₩272,769 | ₩276,092 | ₩268,097 | ₩269,725 | -1.12% | 116.5만 |
|---|
| 2026.06.17 | ₩262,451 | ₩275,598 | ₩262,331 | ₩269,445 | +2.66% | 118.4만 |
|---|
| 2026.06.16 | ₩262,051 | ₩265,868 | ₩261,157 | ₩262,972 | +0.35% | 95.4만 |
|---|
| 2026.06.15 | ₩271,661 | ₩274,944 | ₩259,609 | ₩265,535 | -2.26% | 111.4만 |
|---|
| 2026.06.12 | ₩264,814 | ₩267,563 | ₩262,932 | ₩266,082 | +0.48% | 69.8만 |
|---|
| 2026.06.11 | ₩257,753 | ₩264,253 | ₩255,298 | ₩264,080 | +2.45% | 79.1만 |
|---|
| 2026.06.10 | ₩259,035 | ₩265,041 | ₩253,336 | ₩254,430 | -1.78% | 119.3만 |
|---|
| 2026.06.09 | ₩261,157 | ₩266,762 | ₩257,673 | ₩259,035 | -0.81% | 113.3만 |
|---|
| 2026.06.08 | ₩256,165 | ₩261,704 | ₩255,324 | ₩258,554 | +0.93% | 138.3만 |
|---|
| 2026.06.05 | ₩253,776 | ₩260,316 | ₩253,776 | ₩257,673 | +1.54% | 83.3만 |
|---|
| 2026.06.04 | ₩250,987 | ₩253,109 | ₩247,089 | ₩252,428 | +0.57% | 76.6만 |
|---|
| 2026.06.03 | ₩243,486 | ₩249,905 | ₩243,486 | ₩248,144 | +1.91% | 61.5만 |
|---|
| 2026.06.02 | ₩243,512 | ₩253,589 | ₩242,925 | ₩247,196 | +1.51% | 108.9만 |
|---|
| 2026.06.01 | ₩242,111 | ₩248,544 | ₩241,190 | ₩245,114 | +1.24% | 87.8만 |
|---|
| 2026.05.29 | ₩248,771 | ₩249,545 | ₩241,230 | ₩242,058 | -2.70% | 122.9만 |
|---|
| 2026.05.28 | ₩248,904 | ₩251,587 | ₩242,391 | ₩247,530 | -0.55% | 136.4만 |
|---|
| 2026.05.27 | ₩242,645 | ₩245,194 | ₩239,014 | ₩244,447 | +0.74% | 94.6만 |
|---|
| 2026.05.26 | ₩237,119 | ₩240,349 | ₩233,449 | ₩239,602 | +1.05% | 103.1만 |
|---|
| 2026.05.22 | ₩236,372 | ₩237,133 | ₩232,248 | ₩232,435 | -1.67% | 77.9만 |
|---|
| 2026.05.21 | ₩227,082 | ₩236,439 | ₩226,228 | ₩234,263 | +3.16% | 62만 |
|---|
| 2026.05.20 | ₩220,623 | ₩231,901 | ₩217,606 | ₩231,153 | +4.77% | 85.2만 |
|---|
| 2026.05.19 | ₩224,773 | ₩225,281 | ₩219,341 | ₩219,421 | -2.38% | 100.1만 |
|---|
| 2026.05.18 | ₩222,558 | ₩230,820 | ₩222,464 | ₩226,095 | +1.59% | 59.1만 |
|---|
| 2026.05.15 | ₩226,055 | ₩227,790 | ₩223,225 | ₩225,267 | -0.35% | 107만 |
|---|
| 2026.05.14 | ₩226,402 | ₩228,617 | ₩222,745 | ₩226,869 | +0.21% | 76.8만 |
|---|
| 2026.05.13 | ₩221,557 | ₩224,186 | ₩219,128 | ₩223,239 | +0.76% | 59.7만 |
|---|
| 2026.05.12 | ₩222,264 | ₩225,748 | ₩219,275 | ₩222,184 | -0.04% | 59.6만 |
|---|
| 2026.05.11 | ₩226,575 | ₩226,575 | ₩217,820 | ₩220,422 | -2.72% | 51.5만 |
|---|
| 2026.05.08 | ₩227,563 | ₩229,512 | ₩222,398 | ₩223,692 | -1.70% | 106.5만 |
|---|
| 2026.05.07 | ₩226,055 | ₩228,671 | ₩224,440 | ₩227,523 | +0.65% | 147.9만 |
|---|
| 2026.05.06 | ₩222,117 | ₩227,296 | ₩222,117 | ₩226,055 | +1.77% | 69.7만 |
|---|
| 2026.05.05 | ₩213,909 | ₩219,088 | ₩213,909 | ₩216,191 | +1.07% | 69만 |
|---|
| 2026.05.04 | ₩214,910 | ₩217,860 | ₩211,707 | ₩212,374 | -1.18% | 68.8만 |
|---|
| 2026.05.01 | ₩224,547 | ₩227,176 | ₩216,899 | ₩218,527 | -2.68% | 102.6만 |
|---|
| 2026.04.30 | ₩221,877 | ₩231,020 | ₩216,285 | ₩223,652 | +0.80% | 150.6만 |
|---|
| 2026.04.29 | ₩215,190 | ₩216,725 | ₩209,358 | ₩212,094 | -1.44% | 104.8만 |
|---|
| 2026.04.28 | ₩215,604 | ₩220,636 | ₩215,044 | ₩216,699 | +0.51% | 71.6만 |
|---|
| 2026.04.27 | ₩217,646 | ₩221,143 | ₩216,512 | ₩218,834 | +0.55% | 65.7만 |
|---|
| 2026.04.24 | ₩218,407 | ₩220,115 | ₩216,258 | ₩219,235 | +0.38% | 64.3만 |
|---|
| 2026.04.23 | ₩222,878 | ₩224,173 | ₩216,218 | ₩219,501 | -1.52% | 82.8만 |
|---|
| 2026.04.22 | ₩228,751 | ₩229,405 | ₩219,955 | ₩220,809 | -3.47% | 62.5만 |
|---|
| 2026.04.21 | ₩229,979 | ₩232,461 | ₩225,975 | ₩227,883 | -0.91% | 76.7만 |
|---|
| 2026.04.20 | ₩228,324 | ₩231,901 | ₩227,910 | ₩230,473 | +0.94% | 90.3만 |
|---|
| 2026.04.17 | ₩224,213 | ₩234,290 | ₩222,811 | ₩230,206 | +2.67% | 112.5만 |
|---|
| 2026.04.16 | ₩218,781 | ₩221,223 | ₩215,791 | ₩218,994 | +0.10% | 84.9만 |
|---|
| 2026.04.15 | ₩219,889 | ₩220,009 | ₩214,924 | ₩218,167 | -0.78% | 67.3만 |
|---|
| 2026.04.14 | ₩213,575 | ₩219,902 | ₩213,535 | ₩217,526 | +1.85% | 82.3만 |
|---|
| 2026.04.13 | ₩205,047 | ₩212,921 | ₩204,099 | ₩212,481 | +3.63% | 66.5만 |
|---|
| 2026.04.10 | ₩210,919 | ₩211,253 | ₩205,794 | ₩207,209 | -1.76% | 51.7만 |
|---|
| 2026.04.09 | ₩201,617 | ₩209,558 | ₩199,495 | ₩207,796 | +3.07% | 89.7만 |
|---|
| 2026.04.08 | ₩203,539 | ₩213,549 | ₩201,950 | ₩202,444 | -0.54% | 100.3만 |
|---|
| 2026.04.07 | ₩193,689 | ₩195,250 | ₩188,844 | ₩193,395 | -0.15% | 54.7만 |
|---|
| 2026.04.06 | ₩190,606 | ₩194,890 | ₩187,656 | ₩194,850 | +2.23% | 45.1만 |
|---|
| 2026.04.02 | ₩188,257 | ₩194,129 | ₩186,348 | ₩191,487 | +1.72% | 56.3만 |
|---|
| 2026.04.01 | ₩191,954 | ₩193,902 | ₩189,271 | ₩192,034 | +0.04% | 64.8만 |
|---|
| 2026.03.31 | ₩189,872 | ₩192,835 | ₩183,559 | ₩191,914 | +1.08% | 105만 |
|---|
| 2026.03.30 | ₩188,817 | ₩192,621 | ₩186,041 | ₩186,788 | -1.07% | 52.2만 |
|---|
| 2026.03.27 | ₩197,132 | ₩197,132 | ₩188,283 | ₩189,938 | -3.65% | 57.8만 |
|---|
| 2026.03.26 | ₩196,732 | ₩200,069 | ₩193,368 | ₩194,810 | -0.98% | 67.9만 |
|---|
| 2026.03.25 | ₩197,025 | ₩198,801 | ₩192,541 | ₩196,959 | -0.03% | 50.4만 |
|---|
| 2026.03.24 | ₩191,753 | ₩195,931 | ₩191,246 | ₩194,436 | +1.40% | 58만 |
|---|
| 2026.03.23 | ₩196,038 | ₩201,029 | ₩194,183 | ₩194,249 | -0.91% | 63.1만 |
|---|
| 2026.03.20 | ₩191,126 | ₩192,421 | ₩187,923 | ₩189,671 | -0.76% | 90.1만 |
|---|
| 2026.03.19 | ₩191,113 | ₩195,277 | ₩190,299 | ₩192,648 | +0.80% | 74.2만 |
|---|
| 2026.03.18 | ₩195,717 | ₩197,106 | ₩193,529 | ₩194,036 | -0.86% | 65만 |
|---|
| 2026.03.17 | ₩193,208 | ₩198,841 | ₩193,208 | ₩196,852 | +1.89% | 61.1만 |
|---|
| 2026.03.16 | ₩189,925 | ₩193,635 | ₩188,070 | ₩188,630 | -0.68% | 80.2만 |
|---|
| 2026.03.13 | ₩192,234 | ₩193,542 | ₩185,827 | ₩185,921 | -3.28% | 79.3만 |
|---|
| 2026.03.12 | ₩197,719 | ₩197,719 | ₩191,113 | ₩191,580 | -3.11% | 93.2만 |
|---|
| 2026.03.11 | ₩201,924 | ₩203,899 | ₩199,735 | ₩202,151 | +0.11% | 63.1만 |
|---|
| 2026.03.10 | ₩204,460 | ₩210,025 | ₩202,538 | ₩202,858 | -0.78% | 113.2만 |
|---|
| 2026.03.09 | ₩197,679 | ₩209,785 | ₩189,057 | ₩207,836 | +5.14% | 186.1만 |
|---|
| 2026.03.06 | ₩207,423 | ₩207,997 | ₩197,986 | ₩199,695 | -3.73% | 83.7만 |
|---|
| 2026.03.05 | ₩213,789 | ₩216,245 | ₩208,210 | ₩211,226 | -1.20% | 92.5만 |
|---|
| 2026.03.04 | ₩218,767 | ₩220,476 | ₩213,696 | ₩216,218 | -1.17% | 70.5만 |
|---|
| 2026.03.03 | ₩207,556 | ₩218,941 | ₩204,606 | ₩218,380 | +5.22% | 116.4만 |
|---|
| 2026.03.02 | ₩207,236 | ₩215,297 | ₩203,152 | ₩213,295 | +2.92% | 103.6만 |
|---|
| 2026.02.27 | ₩223,599 | ₩223,599 | ₩214,883 | ₩215,551 | -3.60% | 190.4만 |
|---|
| 2026.02.26 | ₩227,256 | ₩231,407 | ₩225,841 | ₩228,511 | +0.55% | 60.1만 |
|---|
| 2026.02.25 | ₩221,650 | ₩224,773 | ₩217,860 | ₩224,360 | +1.22% | 105.1만 |
|---|
| 2026.02.24 | ₩213,709 | ₩219,982 | ₩213,242 | ₩218,914 | +2.44% | 92.7만 |
|---|
| 2026.02.23 | ₩226,989 | ₩227,002 | ₩212,241 | ₩213,082 | -6.13% | 114.4만 |
|---|
| 2026.02.20 | ₩225,361 | ₩231,287 | ₩222,171 | ₩229,351 | +1.77% | 84.5만 |
|---|
| 2026.02.19 | ₩222,371 | ₩226,602 | ₩221,650 | ₩224,173 | +0.81% | 116.4만 |
|---|
| 2026.02.18 | ₩224,947 | ₩230,419 | ₩223,332 | ₩224,146 | -0.36% | 97.1만 |
|---|
| 2026.02.17 | ₩218,127 | ₩227,830 | ₩215,297 | ₩226,348 | +3.77% | 109.8만 |
|---|
| 2026.02.13 | ₩227,523 | ₩229,592 | ₩220,196 | ₩220,743 | -2.98% | 96.8만 |
|---|
| 2026.02.12 | ₩228,164 | ₩240,950 | ₩225,347 | ₩225,654 | -1.10% | 196.4만 |
|---|
| 2026.02.11 | ₩226,882 | ₩228,631 | ₩223,158 | ₩225,067 | -0.80% | 176.1만 |
|---|
| 2026.02.10 | ₩216,178 | ₩227,990 | ₩216,178 | ₩225,628 | +4.37% | 139.1만 |
|---|
| 2026.02.09 | ₩213,028 | ₩216,579 | ₩210,225 | ₩213,055 | +0.01% | 79만 |
|---|
| 2026.02.06 | ₩211,040 | ₩221,036 | ₩211,040 | ₩217,379 | +3.00% | 119.4만 |
|---|
| 2026.02.05 | ₩214,310 | ₩215,778 | ₩210,065 | ₩213,202 | -0.52% | 73.7만 |
|---|
| 2026.02.04 | ₩211,453 | ₩218,714 | ₩210,052 | ₩215,084 | +1.72% | 118.4만 |
|---|
| 2026.02.03 | ₩206,008 | ₩208,917 | ₩204,526 | ₩208,370 | +1.15% | 71.8만 |
|---|
| 2026.02.02 | ₩209,211 | ₩209,905 | ₩205,808 | ₩206,742 | -1.18% | 84.1만 |
|---|
| 2026.01.30 | ₩213,095 | ₩213,629 | ₩207,543 | ₩208,704 | -2.06% | 81.1만 |
|---|
| 2026.01.29 | ₩212,735 | ₩215,444 | ₩208,891 | ₩212,561 | -0.08% | 71.4만 |
|---|
| 2026.01.28 | ₩209,358 | ₩212,601 | ₩208,717 | ₩211,093 | +0.83% | 54.4만 |
|---|
| 2026.01.27 | ₩216,325 | ₩217,019 | ₩209,158 | ₩209,358 | -3.22% | 95.5만 |
|---|
| 2026.01.26 | ₩217,780 | ₩218,420 | ₩214,550 | ₩215,925 | -0.85% | 56.6만 |
|---|
| 2026.01.23 | ₩219,448 | ₩219,675 | ₩215,431 | ₩218,594 | -0.39% | 65.7만 |
|---|
| 2026.01.22 | ₩218,941 | ₩222,051 | ₩217,967 | ₩220,809 | +0.85% | 76.4만 |
|---|
| 2026.01.21 | ₩217,780 | ₩219,635 | ₩215,551 | ₩218,554 | +0.36% | 72.2만 |
|---|
| 2026.01.20 | ₩220,809 | ₩220,890 | ₩211,814 | ₩214,456 | -2.88% | 84.4만 |
|---|
| 2026.01.16 | ₩224,440 | ₩226,041 | ₩221,864 | ₩224,146 | -0.13% | 51.3만 |
|---|
| 2026.01.15 | ₩227,803 | ₩233,008 | ₩225,014 | ₩226,509 | -0.57% | 56만 |
|---|
| 2026.01.14 | ₩228,244 | ₩228,244 | ₩219,942 | ₩224,613 | -1.59% | 65.6만 |
|---|
| 2026.01.13 | ₩221,277 | ₩225,227 | ₩220,262 | ₩224,960 | +1.66% | 68.2만 |
|---|
| 2026.01.12 | ₩222,398 | ₩223,692 | ₩217,446 | ₩220,583 | -0.82% | 69만 |
|---|
| 2026.01.09 | ₩226,896 | ₩229,885 | ₩221,971 | ₩224,480 | -1.06% | 76.5만 |
|---|
| 2026.01.08 | ₩219,835 | ₩225,761 | ₩218,687 | ₩225,708 | +2.67% | 67.1만 |
|---|
| 2026.01.07 | ₩221,984 | ₩223,866 | ₩219,128 | ₩220,729 | -0.57% | 68만 |
|---|
| 2026.01.06 | ₩217,806 | ₩223,959 | ₩216,659 | ₩223,719 | +2.71% | 92.5만 |
|---|
| 2026.01.05 | ₩219,568 | ₩220,823 | ₩215,951 | ₩218,807 | -0.35% | 81.4만 |
|---|
| 2026.01.02 | ₩214,577 | ₩221,904 | ₩212,481 | ₩220,983 | +2.99% | 79.5만 |
|---|
| 2025.12.31 | ₩216,565 | ₩217,379 | ₩212,094 | ₩213,976 | -1.20% | 106.1만 |
|---|
| 2025.12.30 | ₩219,061 | ₩220,916 | ₩218,274 | ₩218,314 | -0.34% | 40.5만 |
|---|
| 2025.12.29 | ₩221,090 | ₩222,718 | ₩217,900 | ₩219,875 | -0.55% | 69.7만 |
|---|
| 2025.12.26 | ₩221,130 | ₩222,491 | ₩219,381 | ₩221,143 | +0.01% | 23.1만 |
|---|
| 2025.12.24 | ₩218,874 | ₩221,544 | ₩218,874 | ₩220,863 | +0.91% | 18.9만 |
|---|
| 2025.12.23 | ₩220,476 | ₩222,892 | ₩218,287 | ₩220,876 | +0.18% | 80.2만 |
|---|
| 2025.12.22 | ₩220,756 | ₩223,385 | ₩219,421 | ₩221,490 | +0.33% | 89.6만 |
|---|
| 2025.12.19 | ₩216,245 | ₩221,223 | ₩216,245 | ₩219,648 | +1.57% | 106.7만 |
|---|
| 2025.12.18 | ₩221,090 | ₩221,090 | ₩214,496 | ₩216,966 | -1.87% | 77.8만 |
|---|
| 2025.12.17 | ₩218,714 | ₩222,117 | ₩217,152 | ₩219,261 | +0.25% | 71.9만 |
|---|
| 2025.12.16 | ₩220,716 | ₩222,091 | ₩213,963 | ₩217,139 | -1.62% | 108.9만 |
|---|
| 2025.12.15 | ₩216,659 | ₩224,213 | ₩215,684 | ₩222,091 | +2.51% | 107.7만 |
|---|
| 2025.12.12 | ₩216,979 | ₩218,901 | ₩214,657 | ₩215,618 | -0.63% | 82.4만 |
|---|
| 2025.12.11 | ₩208,130 | ₩216,725 | ₩207,076 | ₩215,070 | +3.33% | 102.1만 |
|---|
| 2025.12.10 | ₩203,766 | ₩207,089 | ₩202,391 | ₩206,528 | +1.36% | 69만 |
|---|
| 2025.12.09 | ₩204,166 | ₩205,754 | ₩202,591 | ₩202,871 | -0.63% | 54.4만 |
|---|
| 2025.12.08 | ₩210,412 | ₩210,412 | ₩203,285 | ₩204,299 | -2.91% | 75.6만 |
|---|
| 2025.12.05 | ₩209,411 | ₩211,000 | ₩207,876 | ₩208,210 | -0.57% | 66.9만 |
|---|
| 2025.12.04 | ₩213,882 | ₩213,882 | ₩206,115 | ₩209,091 | -2.24% | 78.4만 |
|---|
| 2025.12.03 | ₩214,483 | ₩218,621 | ₩213,936 | ₩215,257 | +0.36% | 87.5만 |
|---|
| 2025.12.02 | ₩215,190 | ₩216,792 | ₩211,507 | ₩215,471 | +0.13% | 80.5만 |
|---|
| 2025.12.01 | ₩218,033 | ₩218,928 | ₩214,590 | ₩215,084 | -1.35% | 95.7만 |
|---|
| 2025.11.28 | ₩221,597 | ₩222,224 | ₩218,340 | ₩219,408 | -0.99% | 40.3만 |
|---|
| 2025.11.26 | ₩221,010 | ₩223,586 | ₩219,728 | ₩221,624 | +0.28% | 64만 |
|---|
| 2025.11.25 | ₩216,779 | ₩223,212 | ₩216,779 | ₩222,091 | +2.45% | 99.6만 |
|---|
| 2025.11.24 | ₩213,549 | ₩216,886 | ₩210,613 | ₩215,604 | +0.96% | 157만 |
|---|
| 2025.11.21 | ₩202,084 | ₩212,014 | ₩201,443 | ₩211,520 | +4.67% | 88.2만 |
|---|
| 2025.11.20 | ₩202,071 | ₩205,314 | ₩198,827 | ₩199,441 | -1.30% | 73.3만 |
|---|
| 2025.11.19 | ₩199,828 | ₩202,805 | ₩198,707 | ₩200,255 | +0.21% | 65.9만 |
|---|
| 2025.11.18 | ₩197,146 | ₩200,562 | ₩196,331 | ₩199,294 | +1.09% | 61.7만 |
|---|
| 2025.11.17 | ₩201,910 | ₩202,431 | ₩197,986 | ₩198,814 | -1.53% | 59만 |
|---|
| 2025.11.14 | ₩200,202 | ₩204,206 | ₩199,228 | ₩203,272 | +1.53% | 60.9만 |
|---|
| 2025.11.13 | ₩208,530 | ₩209,892 | ₩202,404 | ₩203,032 | -2.64% | 97.1만 |
|---|
| 2025.11.12 | ₩206,889 | ₩210,479 | ₩205,874 | ₩209,345 | +1.19% | 91.8만 |
|---|
| 2025.11.11 | ₩207,703 | ₩212,001 | ₩206,035 | ₩208,851 | +0.55% | 115.9만 |
|---|
| 2025.11.10 | ₩207,489 | ₩210,719 | ₩203,272 | ₩209,051 | +0.75% | 128.6만 |
|---|
| 2025.11.07 | ₩196,972 | ₩207,730 | ₩196,558 | ₩207,329 | +5.26% | 177.1만 |
|---|
| 2025.11.06 | ₩189,711 | ₩197,533 | ₩189,525 | ₩195,357 | +2.98% | 210.5만 |
|---|
| 2025.11.05 | ₩181,250 | ₩186,228 | ₩179,821 | ₩184,186 | +1.62% | 158.5만 |
|---|
| 2025.11.04 | ₩179,875 | ₩183,519 | ₩179,875 | ₩180,742 | +0.48% | 122.3만 |
|---|
| 2025.11.03 | ₩181,837 | ₩183,705 | ₩179,087 | ₩182,397 | +0.31% | 133.5만 |
|---|
| 2025.10.31 | ₩186,989 | ₩188,951 | ₩180,382 | ₩183,398 | -1.92% | 141.9만 |
|---|
| 2025.10.30 | ₩189,004 | ₩192,928 | ₩186,428 | ₩187,576 | -0.76% | 146.2만 |
|---|
| 2025.10.29 | ₩191,553 | ₩194,757 | ₩190,913 | ₩191,740 | +0.10% | 160.4만 |
|---|
| 2025.10.28 | ₩197,666 | ₩198,814 | ₩191,980 | ₩192,661 | -2.53% | 118만 |
|---|
| 2025.10.27 | ₩199,575 | ₩200,416 | ₩197,025 | ₩198,721 | -0.43% | 72.4만 |
|---|
| 2025.10.24 | ₩200,269 | ₩201,350 | ₩197,239 | ₩198,694 | -0.79% | 81.2만 |
|---|
| 2025.10.23 | ₩200,215 | ₩203,392 | ₩196,759 | ₩197,946 | -1.13% | 67만 |
|---|
| 2025.10.22 | ₩204,780 | ₩208,223 | ₩202,391 | ₩202,911 | -0.91% | 121.3만 |
|---|
| 2025.10.21 | ₩196,478 | ₩200,389 | ₩196,412 | ₩199,388 | +1.48% | 63.1만 |
|---|
| 2025.10.20 | ₩195,464 | ₩197,826 | ₩194,076 | ₩197,399 | +0.99% | 101.9만 |
|---|
| 2025.10.17 | ₩193,208 | ₩196,064 | ₩192,301 | ₩194,076 | +0.45% | 49.6만 |
|---|
| 2025.10.16 | ₩195,811 | ₩197,039 | ₩191,113 | ₩192,461 | -1.71% | 101.4만 |
|---|
| 2025.10.15 | ₩198,227 | ₩199,575 | ₩194,129 | ₩195,864 | -1.19% | 85.3만 |
|---|
| 2025.10.14 | ₩192,608 | ₩198,934 | ₩192,608 | ₩197,199 | +2.38% | 56.5만 |
|---|
| 2025.10.13 | ₩192,274 | ₩196,692 | ₩190,873 | ₩194,877 | +1.35% | 87.4만 |
|---|
| 2025.10.10 | ₩195,504 | ₩196,585 | ₩189,658 | ₩190,379 | -2.62% | 100.6만 |
|---|