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 | ₩213,203 | ₩217,387 | ₩212,895 | ₩217,145 | +1.85% | 56.2만 |
| 2026.10.08 | ₩209,998 | ₩215,040 | ₩209,060 | ₩213,780 | +1.80% | 84.2만 |
| 2026.10.07 | ₩211,353 | ₩212,948 | ₩209,046 | ₩210,709 | -0.30% | 59.1만 |
| 2026.10.06 | ₩211,621 | ₩215,349 | ₩210,468 | ₩213,364 | +0.82% | 60.9만 |
| 2026.10.05 | ₩214,544 | ₩214,544 | ₩209,180 | ₩210,213 | -2.02% | 87.1만 |
| 2026.10.02 | ₩218,567 | ₩218,567 | ₩212,774 | ₩213,069 | -2.52% | 56.3만 |
| 2026.10.01 | ₩214,303 | ₩215,898 | ₩212,345 | ₩215,804 | +0.70% | 87.6만 |
| 2026.09.30 | ₩218,594 | ₩219,318 | ₩212,533 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩212,613 |
| -2.74% |
| 98.5만 |
| 2026.09.29 | ₩219,680 | ₩220,203 | ₩213,109 | ₩217,239 | -1.11% | 87.9만 |
|---|
| 2026.09.28 | ₩210,508 | ₩217,025 | ₩208,282 | ₩216,140 | +2.68% | 72.8만 |
|---|
| 2026.09.25 | ₩213,203 | ₩214,678 | ₩208,832 | ₩212,506 | -0.33% | 64만 |
|---|
| 2026.09.24 | ₩209,019 | ₩214,343 | ₩208,604 | ₩213,243 | +2.02% | 91.5만 |
|---|
| 2026.09.23 | ₩212,332 | ₩214,531 | ₩209,194 | ₩210,897 | -0.68% | 64.7만 |
|---|
| 2026.09.22 | ₩214,544 | ₩215,965 | ₩207,866 | ₩211,594 | -1.37% | 89.1만 |
|---|
| 2026.09.21 | ₩209,784 | ₩212,090 | ₩208,510 | ₩210,454 | +0.32% | 82.5만 |
|---|
| 2026.09.18 | ₩208,912 | ₩211,152 | ₩206,713 | ₩207,893 | -0.49% | 117.6만 |
|---|
| 2026.09.17 | ₩215,778 | ₩215,778 | ₩207,022 | ₩207,585 | -3.80% | 80.5만 |
|---|
| 2026.09.16 | ₩215,483 | ₩217,199 | ₩211,031 | ₩212,734 | -1.28% | 63.4만 |
|---|
| 2026.09.15 | ₩219,264 | ₩220,404 | ₩213,364 | ₩214,799 | -2.04% | 90.7만 |
|---|
| 2026.09.14 | ₩217,186 | ₩220,779 | ₩215,657 | ₩219,519 | +1.07% | 77.2만 |
|---|
| 2026.09.11 | ₩218,526 | ₩221,664 | ₩217,440 | ₩218,661 | +0.06% | 76.1만 |
|---|
| 2026.09.10 | ₩212,184 | ₩218,929 | ₩211,862 | ₩216,408 | +1.99% | 87.1만 |
|---|
| 2026.09.09 | ₩214,544 | ₩214,544 | ₩210,910 | ₩212,184 | -1.10% | 90.8만 |
|---|
| 2026.09.08 | ₩220,149 | ₩225,472 | ₩216,006 | ₩216,032 | -1.87% | 81.2만 |
|---|
| 2026.09.04 | ₩221,932 | ₩224,547 | ₩221,664 | ₩222,388 | +0.21% | 62.3만 |
|---|
| 2026.09.03 | ₩221,731 | ₩223,153 | ₩219,894 | ₩221,771 | +0.02% | 76.5만 |
|---|
| 2026.09.02 | ₩222,361 | ₩225,204 | ₩220,417 | ₩221,275 | -0.49% | 109.6만 |
|---|
| 2026.09.01 | ₩220,739 | ₩223,461 | ₩217,641 | ₩217,963 | -1.26% | 73.6만 |
|---|
| 2026.08.31 | ₩227,698 | ₩227,913 | ₩221,946 | ₩223,890 | -1.67% | 84.4만 |
|---|
| 2026.08.28 | ₩232,311 | ₩233,719 | ₩230,340 | ₩230,970 | -0.58% | 35.4만 |
|---|
| 2026.08.27 | ₩236,441 | ₩238,305 | ₩231,922 | ₩232,351 | -1.73% | 46.4만 |
|---|
| 2026.08.26 | ₩239,994 | ₩239,994 | ₩234,389 | ₩238,104 | -0.79% | 48.4만 |
|---|
| 2026.08.25 | ₩243,977 | ₩244,915 | ₩237,017 | ₩237,353 | -2.72% | 45.5만 |
|---|
| 2026.08.24 | ₩242,421 | ₩243,910 | ₩238,989 | ₩241,483 | -0.39% | 65.5만 |
|---|
| 2026.08.21 | ₩241,362 | ₩245,331 | ₩240,625 | ₩242,260 | +0.37% | 58만 |
|---|
| 2026.08.20 | ₩244,044 | ₩245,841 | ₩239,404 | ₩240,665 | -1.38% | 65.3만 |
|---|
| 2026.08.19 | ₩242,113 | ₩247,195 | ₩239,994 | ₩245,398 | +1.36% | 61만 |
|---|
| 2026.08.18 | ₩241,992 | ₩244,982 | ₩239,458 | ₩239,646 | -0.97% | 68.3만 |
|---|
| 2026.08.17 | ₩241,201 | ₩243,802 | ₩239,082 | ₩243,507 | +0.96% | 62.8만 |
|---|
| 2026.08.14 | ₩241,201 | ₩245,707 | ₩239,927 | ₩242,676 | +0.61% | 45만 |
|---|
| 2026.08.13 | ₩240,236 | ₩242,663 | ₩238,881 | ₩241,161 | +0.39% | 100.3만 |
|---|
| 2026.08.12 | ₩232,727 | ₩239,230 | ₩231,104 | ₩239,176 | +2.77% | 92.7만 |
|---|
| 2026.08.11 | ₩228,516 | ₩232,941 | ₩228,516 | ₩231,493 | +1.30% | 91.7만 |
|---|
| 2026.08.10 | ₩235,690 | ₩238,613 | ₩227,765 | ₩228,060 | -3.24% | 67.2만 |
|---|
| 2026.08.07 | ₩242,153 | ₩242,153 | ₩236,615 | ₩238,291 | -1.59% | 78.1만 |
|---|
| 2026.08.06 | ₩239,351 | ₩242,140 | ₩238,694 | ₩239,860 | +0.21% | 71.1만 |
|---|
| 2026.08.05 | ₩233,545 | ₩243,172 | ₩233,545 | ₩239,900 | +2.72% | 88만 |
|---|
| 2026.08.04 | ₩229,897 | ₩235,140 | ₩229,897 | ₩232,780 | +1.25% | 114.3만 |
|---|
| 2026.08.03 | ₩229,039 | ₩236,213 | ₩225,311 | ₩230,072 | +0.45% | 137.2만 |
|---|
| 2026.07.31 | ₩233,826 | ₩236,200 | ₩228,154 | ₩233,397 | -0.18% | 171.2만 |
|---|
| 2026.07.30 | ₩231,976 | ₩241,147 | ₩221,074 | ₩236,910 | +2.13% | 185.4만 |
|---|
| 2026.07.29 | ₩247,544 | ₩252,545 | ₩246,806 | ₩249,434 | +0.76% | 104.3만 |
|---|
| 2026.07.28 | ₩253,886 | ₩254,825 | ₩248,080 | ₩253,202 | -0.27% | 96.6만 |
|---|
| 2026.07.27 | ₩252,921 | ₩259,384 | ₩252,491 | ₩256,353 | +1.36% | 69.6만 |
|---|
| 2026.07.24 | ₩246,377 | ₩254,865 | ₩246,377 | ₩250,923 | +1.84% | 66.3만 |
|---|
| 2026.07.23 | ₩248,160 | ₩248,697 | ₩244,057 | ₩246,216 | -0.78% | 68.3만 |
|---|
| 2026.07.22 | ₩251,928 | ₩256,487 | ₩250,775 | ₩251,325 | -0.24% | 52.9만 |
|---|
| 2026.07.21 | ₩256,528 | ₩257,748 | ₩253,041 | ₩254,114 | -0.94% | 48.5만 |
|---|
| 2026.07.20 | ₩257,158 | ₩259,048 | ₩252,384 | ₩254,168 | -1.16% | 71.7만 |
|---|
| 2026.07.17 | ₩252,076 | ₩255,817 | ₩251,003 | ₩255,643 | +1.41% | 74.1만 |
|---|
| 2026.07.16 | ₩254,986 | ₩260,309 | ₩249,179 | ₩253,108 | -0.74% | 114.3만 |
|---|
| 2026.07.15 | ₩258,995 | ₩259,156 | ₩254,556 | ₩256,112 | -1.11% | 68만 |
|---|
| 2026.07.14 | ₩249,340 | ₩254,664 | ₩246,659 | ₩254,369 | +2.02% | 59.4만 |
|---|
| 2026.07.13 | ₩256,300 | ₩257,332 | ₩244,071 | ₩247,691 | -3.36% | 82.5만 |
|---|
| 2026.07.10 | ₩255,817 | ₩258,405 | ₩254,382 | ₩256,300 | +0.19% | 31.8만 |
|---|
| 2026.07.09 | ₩251,754 | ₩258,271 | ₩250,520 | ₩254,704 | +1.17% | 52.5만 |
|---|
| 2026.07.08 | ₩257,225 | ₩258,244 | ₩250,306 | ₩251,285 | -2.31% | 67.4만 |
|---|
| 2026.07.07 | ₩259,357 | ₩261,717 | ₩257,453 | ₩259,008 | -0.13% | 61.2만 |
|---|
| 2026.07.06 | ₩257,775 | ₩259,612 | ₩254,302 | ₩259,437 | +0.65% | 70.5만 |
|---|
| 2026.07.02 | ₩256,206 | ₩259,451 | ₩253,832 | ₩256,487 | +0.11% | 79.2만 |
|---|
| 2026.07.01 | ₩258,123 | ₩260,094 | ₩255,066 | ₩255,924 | -0.85% | 62.8만 |
|---|
| 2026.06.30 | ₩261,476 | ₩262,682 | ₩258,821 | ₩259,920 | -0.59% | 73.7만 |
|---|
| 2026.06.29 | ₩266,061 | ₩268,073 | ₩261,905 | ₩263,849 | -0.83% | 74.7만 |
|---|
| 2026.06.26 | ₩262,133 | ₩266,812 | ₩261,623 | ₩265,069 | +1.12% | 143.3만 |
|---|
| 2026.06.25 | ₩266,276 | ₩269,145 | ₩261,851 | ₩264,171 | -0.79% | 79.3만 |
|---|
| 2026.06.24 | ₩267,912 | ₩271,452 | ₩263,554 | ₩264,586 | -1.24% | 121.4만 |
|---|
| 2026.06.23 | ₩260,671 | ₩269,655 | ₩260,416 | ₩265,565 | +1.88% | 67.8만 |
|---|
| 2026.06.22 | ₩267,550 | ₩268,287 | ₩262,025 | ₩263,259 | -1.60% | 99.4만 |
|---|
| 2026.06.18 | ₩274,040 | ₩277,379 | ₩269,347 | ₩270,982 | -1.12% | 116.5만 |
|---|
| 2026.06.17 | ₩263,675 | ₩276,882 | ₩263,554 | ₩270,701 | +2.66% | 118.4만 |
|---|
| 2026.06.16 | ₩263,272 | ₩267,107 | ₩262,374 | ₩264,198 | +0.35% | 95.4만 |
|---|
| 2026.06.15 | ₩272,927 | ₩276,225 | ₩260,818 | ₩266,772 | -2.26% | 111.4만 |
|---|
| 2026.06.12 | ₩266,048 | ₩268,810 | ₩264,157 | ₩267,322 | +0.48% | 69.8만 |
|---|
| 2026.06.11 | ₩258,955 | ₩265,485 | ₩256,487 | ₩265,310 | +2.45% | 79.1만 |
|---|
| 2026.06.10 | ₩260,242 | ₩266,276 | ₩254,516 | ₩255,616 | -1.78% | 119.3만 |
|---|
| 2026.06.09 | ₩262,374 | ₩268,006 | ₩258,874 | ₩260,242 | -0.81% | 113.3만 |
|---|
| 2026.06.08 | ₩257,359 | ₩262,924 | ₩256,514 | ₩259,759 | +0.93% | 138.3만 |
|---|
| 2026.06.05 | ₩254,959 | ₩261,529 | ₩254,959 | ₩258,874 | +1.54% | 83.3만 |
|---|
| 2026.06.04 | ₩252,156 | ₩254,288 | ₩248,241 | ₩253,604 | +0.57% | 76.6만 |
|---|
| 2026.06.03 | ₩244,620 | ₩251,070 | ₩244,620 | ₩249,300 | +1.91% | 61.5만 |
|---|
| 2026.06.02 | ₩244,647 | ₩254,771 | ₩244,057 | ₩248,348 | +1.51% | 108.9만 |
|---|
| 2026.06.01 | ₩243,239 | ₩249,702 | ₩242,314 | ₩246,256 | +1.24% | 87.8만 |
|---|
| 2026.05.29 | ₩249,930 | ₩250,708 | ₩242,354 | ₩243,186 | -2.70% | 122.9만 |
|---|
| 2026.05.28 | ₩250,064 | ₩252,760 | ₩243,521 | ₩248,683 | -0.55% | 136.4만 |
|---|
| 2026.05.27 | ₩243,776 | ₩246,337 | ₩240,128 | ₩245,586 | +0.74% | 94.6만 |
|---|
| 2026.05.26 | ₩238,224 | ₩241,469 | ₩234,537 | ₩240,718 | +1.05% | 103.1만 |
|---|
| 2026.05.22 | ₩237,473 | ₩238,238 | ₩233,330 | ₩233,518 | -1.67% | 77.9만 |
|---|
| 2026.05.21 | ₩228,141 | ₩237,540 | ₩227,283 | ₩235,355 | +3.16% | 62만 |
|---|
| 2026.05.20 | ₩221,651 | ₩232,981 | ₩218,620 | ₩232,230 | +4.77% | 85.2만 |
|---|
| 2026.05.19 | ₩225,821 | ₩226,331 | ₩220,364 | ₩220,444 | -2.38% | 100.1만 |
|---|
| 2026.05.18 | ₩223,595 | ₩231,895 | ₩223,501 | ₩227,148 | +1.59% | 59.1만 |
|---|
| 2026.05.15 | ₩227,108 | ₩228,851 | ₩224,266 | ₩226,317 | -0.35% | 107만 |
|---|
| 2026.05.14 | ₩227,457 | ₩229,683 | ₩223,783 | ₩227,926 | +0.21% | 76.8만 |
|---|
| 2026.05.13 | ₩222,589 | ₩225,231 | ₩220,149 | ₩224,279 | +0.76% | 59.7만 |
|---|
| 2026.05.12 | ₩223,300 | ₩226,800 | ₩220,296 | ₩223,220 | -0.04% | 59.6만 |
|---|
| 2026.05.11 | ₩227,631 | ₩227,631 | ₩218,835 | ₩221,450 | -2.72% | 51.5만 |
|---|
| 2026.05.08 | ₩228,623 | ₩230,581 | ₩223,434 | ₩224,735 | -1.70% | 106.5만 |
|---|
| 2026.05.07 | ₩227,108 | ₩229,736 | ₩225,486 | ₩228,583 | +0.65% | 147.9만 |
|---|
| 2026.05.06 | ₩223,153 | ₩228,355 | ₩223,153 | ₩227,108 | +1.77% | 69.7만 |
|---|
| 2026.05.05 | ₩214,906 | ₩220,109 | ₩214,906 | ₩217,199 | +1.07% | 69만 |
|---|
| 2026.05.04 | ₩215,912 | ₩218,875 | ₩212,694 | ₩213,364 | -1.18% | 68.8만 |
|---|
| 2026.05.01 | ₩225,593 | ₩228,235 | ₩217,910 | ₩219,546 | -2.68% | 102.6만 |
|---|
| 2026.04.30 | ₩222,911 | ₩232,096 | ₩217,293 | ₩224,695 | +0.80% | 150.6만 |
|---|
| 2026.04.29 | ₩216,193 | ₩217,735 | ₩210,334 | ₩213,082 | -1.44% | 104.8만 |
|---|
| 2026.04.28 | ₩216,609 | ₩221,664 | ₩216,046 | ₩217,709 | +0.51% | 71.6만 |
|---|
| 2026.04.27 | ₩218,661 | ₩222,174 | ₩217,521 | ₩219,854 | +0.55% | 65.7만 |
|---|
| 2026.04.24 | ₩219,425 | ₩221,141 | ₩217,266 | ₩220,256 | +0.38% | 64.3만 |
|---|
| 2026.04.23 | ₩223,917 | ₩225,218 | ₩217,226 | ₩220,524 | -1.52% | 82.8만 |
|---|
| 2026.04.22 | ₩229,817 | ₩230,474 | ₩220,980 | ₩221,838 | -3.47% | 62.5만 |
|---|
| 2026.04.21 | ₩231,050 | ₩233,545 | ₩227,028 | ₩228,945 | -0.91% | 76.7만 |
|---|
| 2026.04.20 | ₩229,388 | ₩232,981 | ₩228,972 | ₩231,547 | +0.94% | 90.3만 |
|---|
| 2026.04.17 | ₩225,258 | ₩235,382 | ₩223,850 | ₩231,278 | +2.67% | 112.5만 |
|---|
| 2026.04.16 | ₩219,800 | ₩222,254 | ₩216,797 | ₩220,015 | +0.10% | 84.9만 |
|---|
| 2026.04.15 | ₩220,913 | ₩221,034 | ₩215,925 | ₩219,184 | -0.78% | 67.3만 |
|---|
| 2026.04.14 | ₩214,571 | ₩220,927 | ₩214,531 | ₩218,540 | +1.85% | 82.3만 |
|---|
| 2026.04.13 | ₩206,002 | ₩213,914 | ₩205,050 | ₩213,471 | +3.63% | 66.5만 |
|---|
| 2026.04.10 | ₩211,902 | ₩212,238 | ₩206,753 | ₩208,175 | -1.76% | 51.7만 |
|---|
| 2026.04.09 | ₩202,556 | ₩210,535 | ₩200,424 | ₩208,765 | +3.07% | 89.7만 |
|---|
| 2026.04.08 | ₩204,487 | ₩214,544 | ₩202,892 | ₩203,388 | -0.54% | 100.3만 |
|---|
| 2026.04.07 | ₩194,591 | ₩196,160 | ₩189,724 | ₩194,296 | -0.15% | 54.7만 |
|---|
| 2026.04.06 | ₩191,494 | ₩195,798 | ₩188,531 | ₩195,758 | +2.23% | 45.1만 |
|---|
| 2026.04.02 | ₩189,134 | ₩195,034 | ₩187,216 | ₩192,379 | +1.72% | 56.3만 |
|---|
| 2026.04.01 | ₩192,848 | ₩194,806 | ₩190,153 | ₩192,929 | +0.04% | 64.8만 |
|---|
| 2026.03.31 | ₩190,756 | ₩193,733 | ₩184,414 | ₩192,808 | +1.08% | 105만 |
|---|
| 2026.03.30 | ₩189,697 | ₩193,519 | ₩186,908 | ₩187,659 | -1.07% | 52.2만 |
|---|
| 2026.03.27 | ₩198,051 | ₩198,051 | ₩189,161 | ₩190,823 | -3.65% | 57.8만 |
|---|
| 2026.03.26 | ₩197,649 | ₩201,001 | ₩194,270 | ₩195,718 | -0.98% | 67.9만 |
|---|
| 2026.03.25 | ₩197,944 | ₩199,727 | ₩193,438 | ₩197,877 | -0.03% | 50.4만 |
|---|
| 2026.03.24 | ₩192,647 | ₩196,844 | ₩192,138 | ₩195,342 | +1.40% | 58만 |
|---|
| 2026.03.23 | ₩196,951 | ₩201,966 | ₩195,088 | ₩195,155 | -0.91% | 63.1만 |
|---|
| 2026.03.20 | ₩192,017 | ₩193,318 | ₩188,799 | ₩190,555 | -0.76% | 90.1만 |
|---|
| 2026.03.19 | ₩192,003 | ₩196,187 | ₩191,186 | ₩193,546 | +0.80% | 74.2만 |
|---|
| 2026.03.18 | ₩196,630 | ₩198,024 | ₩194,431 | ₩194,940 | -0.86% | 65만 |
|---|
| 2026.03.17 | ₩194,109 | ₩199,767 | ₩194,109 | ₩197,769 | +1.89% | 61.1만 |
|---|
| 2026.03.16 | ₩190,810 | ₩194,538 | ₩188,946 | ₩189,509 | -0.68% | 80.2만 |
|---|
| 2026.03.13 | ₩193,130 | ₩194,444 | ₩186,694 | ₩186,787 | -3.28% | 79.3만 |
|---|
| 2026.03.12 | ₩198,641 | ₩198,641 | ₩192,003 | ₩192,473 | -3.11% | 93.2만 |
|---|
| 2026.03.11 | ₩202,865 | ₩204,849 | ₩200,666 | ₩203,093 | +0.11% | 63.1만 |
|---|
| 2026.03.10 | ₩205,412 | ₩211,004 | ₩203,482 | ₩203,803 | -0.78% | 113.2만 |
|---|
| 2026.03.09 | ₩198,601 | ₩210,763 | ₩189,938 | ₩208,805 | +5.14% | 186.1만 |
|---|
| 2026.03.06 | ₩208,389 | ₩208,966 | ₩198,909 | ₩200,625 | -3.73% | 83.7만 |
|---|
| 2026.03.05 | ₩214,785 | ₩217,253 | ₩209,180 | ₩212,211 | -1.20% | 92.5만 |
|---|
| 2026.03.04 | ₩219,787 | ₩221,503 | ₩214,691 | ₩217,226 | -1.17% | 70.5만 |
|---|
| 2026.03.03 | ₩208,523 | ₩219,961 | ₩205,560 | ₩219,398 | +5.22% | 116.4만 |
|---|
| 2026.03.02 | ₩208,202 | ₩216,301 | ₩204,098 | ₩214,289 | +2.92% | 103.6만 |
|---|
| 2026.02.27 | ₩224,641 | ₩224,641 | ₩215,885 | ₩216,555 | -3.60% | 190.4만 |
|---|
| 2026.02.26 | ₩228,315 | ₩232,485 | ₩226,894 | ₩229,575 | +0.55% | 60.1만 |
|---|
| 2026.02.25 | ₩222,683 | ₩225,821 | ₩218,875 | ₩225,405 | +1.22% | 105.1만 |
|---|
| 2026.02.24 | ₩214,705 | ₩221,007 | ₩214,236 | ₩219,934 | +2.44% | 92.7만 |
|---|
| 2026.02.23 | ₩228,047 | ₩228,060 | ₩213,230 | ₩214,075 | -6.13% | 114.4만 |
|---|
| 2026.02.20 | ₩226,411 | ₩232,365 | ₩223,206 | ₩230,420 | +1.77% | 84.5만 |
|---|
| 2026.02.19 | ₩223,407 | ₩227,658 | ₩222,683 | ₩225,218 | +0.81% | 116.4만 |
|---|
| 2026.02.18 | ₩225,995 | ₩231,493 | ₩224,373 | ₩225,191 | -0.36% | 97.1만 |
|---|
| 2026.02.17 | ₩219,143 | ₩228,892 | ₩216,301 | ₩227,403 | +3.77% | 109.8만 |
|---|
| 2026.02.13 | ₩228,583 | ₩230,662 | ₩221,222 | ₩221,771 | -2.98% | 96.8만 |
|---|
| 2026.02.12 | ₩229,227 | ₩242,073 | ₩226,398 | ₩226,706 | -1.10% | 196.4만 |
|---|
| 2026.02.11 | ₩227,940 | ₩229,696 | ₩224,198 | ₩226,116 | -0.80% | 176.1만 |
|---|
| 2026.02.10 | ₩217,186 | ₩229,053 | ₩217,186 | ₩226,679 | +4.37% | 139.1만 |
|---|
| 2026.02.09 | ₩214,021 | ₩217,588 | ₩211,205 | ₩214,048 | +0.01% | 79만 |
|---|
| 2026.02.06 | ₩212,023 | ₩222,066 | ₩212,023 | ₩218,392 | +3.00% | 119.4만 |
|---|
| 2026.02.05 | ₩215,308 | ₩216,783 | ₩211,044 | ₩214,195 | -0.52% | 73.7만 |
|---|
| 2026.02.04 | ₩212,439 | ₩219,733 | ₩211,031 | ₩216,086 | +1.72% | 118.4만 |
|---|
| 2026.02.03 | ₩206,968 | ₩209,891 | ₩205,480 | ₩209,341 | +1.15% | 71.8만 |
|---|
| 2026.02.02 | ₩210,186 | ₩210,883 | ₩206,767 | ₩207,705 | -1.18% | 84.1만 |
|---|
| 2026.01.30 | ₩214,088 | ₩214,624 | ₩208,510 | ₩209,677 | -2.06% | 81.1만 |
|---|
| 2026.01.29 | ₩213,726 | ₩216,448 | ₩209,864 | ₩213,552 | -0.08% | 71.4만 |
|---|
| 2026.01.28 | ₩210,334 | ₩213,592 | ₩209,690 | ₩212,077 | +0.83% | 54.4만 |
|---|
| 2026.01.27 | ₩217,333 | ₩218,030 | ₩210,132 | ₩210,334 | -3.22% | 95.5만 |
|---|
| 2026.01.26 | ₩218,795 | ₩219,438 | ₩215,550 | ₩216,931 | -0.85% | 56.6만 |
|---|
| 2026.01.23 | ₩220,471 | ₩220,699 | ₩216,435 | ₩219,613 | -0.39% | 65.7만 |
|---|
| 2026.01.22 | ₩219,961 | ₩223,086 | ₩218,982 | ₩221,838 | +0.85% | 76.4만 |
|---|
| 2026.01.21 | ₩218,795 | ₩220,659 | ₩216,555 | ₩219,572 | +0.36% | 72.2만 |
|---|
| 2026.01.20 | ₩221,838 | ₩221,919 | ₩212,801 | ₩215,456 | -2.88% | 84.4만 |
|---|
| 2026.01.16 | ₩225,486 | ₩227,095 | ₩222,898 | ₩225,191 | -0.13% | 51.3만 |
|---|
| 2026.01.15 | ₩228,865 | ₩234,094 | ₩226,062 | ₩227,564 | -0.57% | 56만 |
|---|
| 2026.01.14 | ₩229,307 | ₩229,307 | ₩220,967 | ₩225,660 | -1.59% | 65.6만 |
|---|
| 2026.01.13 | ₩222,308 | ₩226,277 | ₩221,289 | ₩226,009 | +1.66% | 68.2만 |
|---|
| 2026.01.12 | ₩223,434 | ₩224,735 | ₩218,459 | ₩221,611 | -0.82% | 69만 |
|---|
| 2026.01.09 | ₩227,953 | ₩230,957 | ₩223,005 | ₩225,526 | -1.06% | 76.5만 |
|---|
| 2026.01.08 | ₩220,860 | ₩226,813 | ₩219,706 | ₩226,760 | +2.67% | 67.1만 |
|---|
| 2026.01.07 | ₩223,018 | ₩224,909 | ₩220,149 | ₩221,758 | -0.57% | 68만 |
|---|
| 2026.01.06 | ₩218,821 | ₩225,003 | ₩217,668 | ₩224,762 | +2.71% | 92.5만 |
|---|
| 2026.01.05 | ₩220,591 | ₩221,852 | ₩216,958 | ₩219,827 | -0.35% | 81.4만 |
|---|
| 2026.01.02 | ₩215,576 | ₩222,938 | ₩213,471 | ₩222,013 | +2.99% | 79.5만 |
|---|
| 2025.12.31 | ₩217,574 | ₩218,392 | ₩213,082 | ₩214,973 | -1.20% | 106.1만 |
|---|
| 2025.12.30 | ₩220,082 | ₩221,946 | ₩219,291 | ₩219,331 | -0.34% | 40.5만 |
|---|
| 2025.12.29 | ₩222,120 | ₩223,756 | ₩218,915 | ₩220,900 | -0.55% | 69.7만 |
|---|
| 2025.12.26 | ₩222,160 | ₩223,528 | ₩220,404 | ₩222,174 | +0.01% | 23.1만 |
|---|
| 2025.12.24 | ₩219,894 | ₩222,576 | ₩219,894 | ₩221,892 | +0.91% | 18.9만 |
|---|
| 2025.12.23 | ₩221,503 | ₩223,930 | ₩219,304 | ₩221,906 | +0.18% | 80.2만 |
|---|
| 2025.12.22 | ₩221,785 | ₩224,426 | ₩220,444 | ₩222,522 | +0.33% | 89.6만 |
|---|
| 2025.12.19 | ₩217,253 | ₩222,254 | ₩217,253 | ₩220,672 | +1.57% | 106.7만 |
|---|
| 2025.12.18 | ₩222,120 | ₩222,120 | ₩215,496 | ₩217,977 | -1.87% | 77.8만 |
|---|
| 2025.12.17 | ₩219,733 | ₩223,153 | ₩218,164 | ₩220,283 | +0.25% | 71.9만 |
|---|
| 2025.12.16 | ₩221,745 | ₩223,126 | ₩214,960 | ₩218,151 | -1.62% | 108.9만 |
|---|
| 2025.12.15 | ₩217,668 | ₩225,258 | ₩216,689 | ₩223,126 | +2.51% | 107.7만 |
|---|
| 2025.12.12 | ₩217,990 | ₩219,921 | ₩215,657 | ₩216,622 | -0.63% | 82.4만 |
|---|
| 2025.12.11 | ₩209,100 | ₩217,735 | ₩208,041 | ₩216,073 | +3.33% | 102.1만 |
|---|
| 2025.12.10 | ₩204,715 | ₩208,054 | ₩203,334 | ₩207,491 | +1.36% | 69만 |
|---|
| 2025.12.09 | ₩205,117 | ₩206,713 | ₩203,535 | ₩203,817 | -0.63% | 54.4만 |
|---|
| 2025.12.08 | ₩211,393 | ₩211,393 | ₩204,232 | ₩205,252 | -2.91% | 75.6만 |
|---|
| 2025.12.05 | ₩210,387 | ₩211,983 | ₩208,845 | ₩209,180 | -0.57% | 66.9만 |
|---|
| 2025.12.04 | ₩214,879 | ₩214,879 | ₩207,075 | ₩210,065 | -2.24% | 78.4만 |
|---|
| 2025.12.03 | ₩215,483 | ₩219,639 | ₩214,933 | ₩216,260 | +0.36% | 87.5만 |
|---|
| 2025.12.02 | ₩216,193 | ₩217,802 | ₩212,492 | ₩216,475 | +0.13% | 80.5만 |
|---|
| 2025.12.01 | ₩219,049 | ₩219,948 | ₩215,590 | ₩216,086 | -1.35% | 95.7만 |
|---|
| 2025.11.28 | ₩222,630 | ₩223,260 | ₩219,358 | ₩220,431 | -0.99% | 40.3만 |
|---|
| 2025.11.26 | ₩222,040 | ₩224,628 | ₩220,752 | ₩222,656 | +0.28% | 64만 |
|---|
| 2025.11.25 | ₩217,789 | ₩224,252 | ₩217,789 | ₩223,126 | +2.45% | 99.6만 |
|---|
| 2025.11.24 | ₩214,544 | ₩217,896 | ₩211,594 | ₩216,609 | +0.96% | 157만 |
|---|
| 2025.11.21 | ₩203,026 | ₩213,002 | ₩202,382 | ₩212,506 | +4.67% | 88.2만 |
|---|
| 2025.11.20 | ₩203,012 | ₩206,271 | ₩199,754 | ₩200,371 | -1.30% | 73.3만 |
|---|
| 2025.11.19 | ₩200,760 | ₩203,750 | ₩199,633 | ₩201,189 | +0.21% | 65.9만 |
|---|
| 2025.11.18 | ₩198,064 | ₩201,497 | ₩197,246 | ₩200,223 | +1.09% | 61.7만 |
|---|
| 2025.11.17 | ₩202,851 | ₩203,374 | ₩198,909 | ₩199,740 | -1.53% | 59만 |
|---|
| 2025.11.14 | ₩201,135 | ₩205,158 | ₩200,156 | ₩204,219 | +1.53% | 60.9만 |
|---|
| 2025.11.13 | ₩209,502 | ₩210,870 | ₩203,347 | ₩203,978 | -2.64% | 97.1만 |
|---|
| 2025.11.12 | ₩207,853 | ₩211,460 | ₩206,834 | ₩210,320 | +1.19% | 91.8만 |
|---|
| 2025.11.11 | ₩208,671 | ₩212,989 | ₩206,995 | ₩209,824 | +0.55% | 115.9만 |
|---|
| 2025.11.10 | ₩208,456 | ₩211,701 | ₩204,219 | ₩210,025 | +0.75% | 128.6만 |
|---|
| 2025.11.07 | ₩197,890 | ₩208,698 | ₩197,474 | ₩208,295 | +5.26% | 177.1만 |
|---|
| 2025.11.06 | ₩190,596 | ₩198,453 | ₩190,408 | ₩196,268 | +2.98% | 210.5만 |
|---|
| 2025.11.05 | ₩182,094 | ₩187,096 | ₩180,659 | ₩185,044 | +1.62% | 158.5만 |
|---|
| 2025.11.04 | ₩180,713 | ₩184,374 | ₩180,713 | ₩181,585 | +0.48% | 122.3만 |
|---|
| 2025.11.03 | ₩182,684 | ₩184,561 | ₩179,922 | ₩183,247 | +0.31% | 133.5만 |
|---|
| 2025.10.31 | ₩187,860 | ₩189,831 | ₩181,223 | ₩184,253 | -1.92% | 141.9만 |
|---|
| 2025.10.30 | ₩189,885 | ₩193,827 | ₩187,297 | ₩188,450 | -0.76% | 146.2만 |
|---|
| 2025.10.29 | ₩192,446 | ₩195,664 | ₩191,802 | ₩192,634 | +0.10% | 160.4만 |
|---|
| 2025.10.28 | ₩198,587 | ₩199,740 | ₩192,875 | ₩193,559 | -2.53% | 118만 |
|---|
| 2025.10.27 | ₩200,505 | ₩201,350 | ₩197,944 | ₩199,647 | -0.43% | 72.4만 |
|---|
| 2025.10.24 | ₩201,202 | ₩202,288 | ₩198,158 | ₩199,620 | -0.79% | 81.2만 |
|---|
| 2025.10.23 | ₩201,148 | ₩204,340 | ₩197,675 | ₩198,869 | -1.13% | 67만 |
|---|
| 2025.10.22 | ₩205,734 | ₩209,194 | ₩203,334 | ₩203,857 | -0.91% | 121.3만 |
|---|
| 2025.10.21 | ₩197,394 | ₩201,323 | ₩197,327 | ₩200,317 | +1.48% | 63.1만 |
|---|
| 2025.10.20 | ₩196,375 | ₩198,748 | ₩194,980 | ₩198,319 | +0.99% | 101.9만 |
|---|
| 2025.10.17 | ₩194,109 | ₩196,978 | ₩193,197 | ₩194,980 | +0.45% | 49.6만 |
|---|
| 2025.10.16 | ₩196,723 | ₩197,957 | ₩192,003 | ₩193,358 | -1.71% | 101.4만 |
|---|
| 2025.10.15 | ₩199,150 | ₩200,505 | ₩195,034 | ₩196,777 | -1.19% | 85.3만 |
|---|
| 2025.10.14 | ₩193,505 | ₩199,861 | ₩193,505 | ₩198,118 | +2.38% | 56.5만 |
|---|
| 2025.10.13 | ₩193,170 | ₩197,608 | ₩191,762 | ₩195,785 | +1.35% | 87.4만 |
|---|
| 2025.10.10 | ₩196,415 | ₩197,501 | ₩190,542 | ₩191,266 | -2.62% | 100.6만 |
|---|