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 | ₩213,267 | ₩217,452 | ₩212,958 | ₩217,210 | +1.85% | 56.2만 |
| 2026.10.08 | ₩210,061 | ₩215,104 | ₩209,122 | ₩213,843 | +1.80% | 84.2만 |
| 2026.10.07 | ₩211,416 | ₩213,012 | ₩209,109 | ₩210,772 | -0.30% | 59.1만 |
| 2026.10.06 | ₩211,684 | ₩215,413 | ₩210,530 | ₩213,428 | +0.82% | 60.9만 |
| 2026.10.05 | ₩214,608 | ₩214,608 | ₩209,243 | ₩210,276 | -2.02% | 87.1만 |
| 2026.10.02 | ₩218,632 | ₩218,632 | ₩212,837 | ₩213,133 | -2.52% | 56.3만 |
| 2026.10.01 | ₩214,367 | ₩215,963 | ₩212,408 | ₩215,869 | +0.70% | 87.6만 |
| 2026.09.30 | ₩218,659 | ₩219,383 | ₩212,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩212,677 |
| -2.74% |
| 98.5만 |
| 2026.09.29 | ₩219,745 | ₩220,268 | ₩213,173 | ₩217,304 | -1.11% | 87.9만 |
|---|
| 2026.09.28 | ₩210,571 | ₩217,089 | ₩208,344 | ₩216,204 | +2.68% | 72.8만 |
|---|
| 2026.09.25 | ₩213,267 | ₩214,742 | ₩208,894 | ₩212,569 | -0.33% | 64만 |
|---|
| 2026.09.24 | ₩209,082 | ₩214,407 | ₩208,666 | ₩213,307 | +2.02% | 91.5만 |
|---|
| 2026.09.23 | ₩212,395 | ₩214,595 | ₩209,256 | ₩210,960 | -0.68% | 64.7만 |
|---|
| 2026.09.22 | ₩214,608 | ₩216,030 | ₩207,928 | ₩211,657 | -1.37% | 89.1만 |
|---|
| 2026.09.21 | ₩209,846 | ₩212,153 | ₩208,572 | ₩210,517 | +0.32% | 82.5만 |
|---|
| 2026.09.18 | ₩208,975 | ₩211,215 | ₩206,775 | ₩207,955 | -0.49% | 117.6만 |
|---|
| 2026.09.17 | ₩215,842 | ₩215,842 | ₩207,083 | ₩207,647 | -3.80% | 80.5만 |
|---|
| 2026.09.16 | ₩215,547 | ₩217,264 | ₩211,094 | ₩212,797 | -1.28% | 63.4만 |
|---|
| 2026.09.15 | ₩219,329 | ₩220,469 | ₩213,428 | ₩214,863 | -2.04% | 90.7만 |
|---|
| 2026.09.14 | ₩217,250 | ₩220,845 | ₩215,721 | ₩219,584 | +1.07% | 77.2만 |
|---|
| 2026.09.11 | ₩218,592 | ₩221,730 | ₩217,505 | ₩218,726 | +0.06% | 76.1만 |
|---|
| 2026.09.10 | ₩212,247 | ₩218,994 | ₩211,925 | ₩216,472 | +1.99% | 87.1만 |
|---|
| 2026.09.09 | ₩214,608 | ₩214,608 | ₩210,973 | ₩212,247 | -1.10% | 90.8만 |
|---|
| 2026.09.08 | ₩220,215 | ₩225,540 | ₩216,070 | ₩216,097 | -1.87% | 81.2만 |
|---|
| 2026.09.04 | ₩221,999 | ₩224,614 | ₩221,730 | ₩222,455 | +0.21% | 62.3만 |
|---|
| 2026.09.03 | ₩221,797 | ₩223,219 | ₩219,960 | ₩221,838 | +0.02% | 76.5만 |
|---|
| 2026.09.02 | ₩222,428 | ₩225,271 | ₩220,483 | ₩221,341 | -0.49% | 109.6만 |
|---|
| 2026.09.01 | ₩220,805 | ₩223,528 | ₩217,706 | ₩218,028 | -1.26% | 73.6만 |
|---|
| 2026.08.31 | ₩227,766 | ₩227,981 | ₩222,012 | ₩223,957 | -1.67% | 84.4만 |
|---|
| 2026.08.28 | ₩232,380 | ₩233,789 | ₩230,409 | ₩231,039 | -0.58% | 35.4만 |
|---|
| 2026.08.27 | ₩236,511 | ₩238,376 | ₩231,991 | ₩232,420 | -1.73% | 46.4만 |
|---|
| 2026.08.26 | ₩240,066 | ₩240,066 | ₩234,459 | ₩238,175 | -0.79% | 48.4만 |
|---|
| 2026.08.25 | ₩244,050 | ₩244,988 | ₩237,088 | ₩237,424 | -2.72% | 45.5만 |
|---|
| 2026.08.24 | ₩242,494 | ₩243,982 | ₩239,060 | ₩241,555 | -0.39% | 65.5만 |
|---|
| 2026.08.21 | ₩241,434 | ₩245,404 | ₩240,696 | ₩242,333 | +0.37% | 58만 |
|---|
| 2026.08.20 | ₩244,117 | ₩245,914 | ₩239,476 | ₩240,737 | -1.38% | 65.3만 |
|---|
| 2026.08.19 | ₩242,185 | ₩247,269 | ₩240,066 | ₩245,471 | +1.36% | 61만 |
|---|
| 2026.08.18 | ₩242,064 | ₩245,056 | ₩239,529 | ₩239,717 | -0.97% | 68.3만 |
|---|
| 2026.08.17 | ₩241,273 | ₩243,875 | ₩239,154 | ₩243,580 | +0.96% | 62.8만 |
|---|
| 2026.08.14 | ₩241,273 | ₩245,780 | ₩239,999 | ₩242,748 | +0.61% | 45만 |
|---|
| 2026.08.13 | ₩240,307 | ₩242,735 | ₩238,953 | ₩241,233 | +0.39% | 100.3만 |
|---|
| 2026.08.12 | ₩232,796 | ₩239,301 | ₩231,173 | ₩239,248 | +2.77% | 92.7만 |
|---|
| 2026.08.11 | ₩228,584 | ₩233,011 | ₩228,584 | ₩231,562 | +1.30% | 91.7만 |
|---|
| 2026.08.10 | ₩235,760 | ₩238,684 | ₩227,833 | ₩228,128 | -3.24% | 67.2만 |
|---|
| 2026.08.07 | ₩242,225 | ₩242,225 | ₩236,686 | ₩238,362 | -1.59% | 78.1만 |
|---|
| 2026.08.06 | ₩239,422 | ₩242,212 | ₩238,765 | ₩239,932 | +0.21% | 71.1만 |
|---|
| 2026.08.05 | ₩233,614 | ₩243,245 | ₩233,614 | ₩239,972 | +2.72% | 88만 |
|---|
| 2026.08.04 | ₩229,966 | ₩235,210 | ₩229,966 | ₩232,850 | +1.25% | 114.3만 |
|---|
| 2026.08.03 | ₩229,107 | ₩236,283 | ₩225,379 | ₩230,140 | +0.45% | 137.2만 |
|---|
| 2026.07.31 | ₩233,896 | ₩236,270 | ₩228,222 | ₩233,467 | -0.18% | 171.2만 |
|---|
| 2026.07.30 | ₩232,045 | ₩241,219 | ₩221,140 | ₩236,981 | +2.13% | 185.4만 |
|---|
| 2026.07.29 | ₩247,617 | ₩252,620 | ₩246,880 | ₩249,509 | +0.76% | 104.3만 |
|---|
| 2026.07.28 | ₩253,962 | ₩254,901 | ₩248,154 | ₩253,278 | -0.27% | 96.6만 |
|---|
| 2026.07.27 | ₩252,996 | ₩259,461 | ₩252,567 | ₩256,430 | +1.36% | 69.6만 |
|---|
| 2026.07.24 | ₩246,450 | ₩254,941 | ₩246,450 | ₩250,997 | +1.84% | 66.3만 |
|---|
| 2026.07.23 | ₩248,234 | ₩248,771 | ₩244,130 | ₩246,289 | -0.78% | 68.3만 |
|---|
| 2026.07.22 | ₩252,003 | ₩256,564 | ₩250,850 | ₩251,400 | -0.24% | 52.9만 |
|---|
| 2026.07.21 | ₩256,604 | ₩257,825 | ₩253,117 | ₩254,190 | -0.94% | 48.5만 |
|---|
| 2026.07.20 | ₩257,235 | ₩259,126 | ₩252,459 | ₩254,243 | -1.16% | 71.7만 |
|---|
| 2026.07.17 | ₩252,151 | ₩255,893 | ₩251,078 | ₩255,719 | +1.41% | 74.1만 |
|---|
| 2026.07.16 | ₩255,062 | ₩260,387 | ₩249,254 | ₩253,184 | -0.74% | 114.3만 |
|---|
| 2026.07.15 | ₩259,072 | ₩259,233 | ₩254,632 | ₩256,188 | -1.11% | 68만 |
|---|
| 2026.07.14 | ₩249,415 | ₩254,740 | ₩246,732 | ₩254,445 | +2.02% | 59.4만 |
|---|
| 2026.07.13 | ₩256,376 | ₩257,409 | ₩244,143 | ₩247,765 | -3.36% | 82.5만 |
|---|
| 2026.07.10 | ₩255,893 | ₩258,482 | ₩254,458 | ₩256,376 | +0.19% | 31.8만 |
|---|
| 2026.07.09 | ₩251,829 | ₩258,348 | ₩250,595 | ₩254,780 | +1.17% | 52.5만 |
|---|
| 2026.07.08 | ₩257,302 | ₩258,321 | ₩250,380 | ₩251,360 | -2.31% | 67.4만 |
|---|
| 2026.07.07 | ₩259,434 | ₩261,795 | ₩257,530 | ₩259,086 | -0.13% | 61.2만 |
|---|
| 2026.07.06 | ₩257,852 | ₩259,689 | ₩254,378 | ₩259,515 | +0.65% | 70.5만 |
|---|
| 2026.07.02 | ₩256,282 | ₩259,528 | ₩253,908 | ₩256,564 | +0.11% | 79.2만 |
|---|
| 2026.07.01 | ₩258,200 | ₩260,172 | ₩255,142 | ₩256,001 | -0.85% | 62.8만 |
|---|
| 2026.06.30 | ₩261,554 | ₩262,761 | ₩258,898 | ₩259,998 | -0.59% | 73.7만 |
|---|
| 2026.06.29 | ₩266,141 | ₩268,153 | ₩261,983 | ₩263,928 | -0.83% | 74.7만 |
|---|
| 2026.06.26 | ₩262,211 | ₩266,892 | ₩261,701 | ₩265,148 | +1.12% | 143.3만 |
|---|
| 2026.06.25 | ₩266,355 | ₩269,226 | ₩261,929 | ₩264,250 | -0.79% | 79.3만 |
|---|
| 2026.06.24 | ₩267,992 | ₩271,533 | ₩263,633 | ₩264,665 | -1.24% | 121.4만 |
|---|
| 2026.06.23 | ₩260,749 | ₩269,735 | ₩260,494 | ₩265,644 | +1.88% | 67.8만 |
|---|
| 2026.06.22 | ₩267,630 | ₩268,367 | ₩262,103 | ₩263,337 | -1.60% | 99.4만 |
|---|
| 2026.06.18 | ₩274,121 | ₩277,461 | ₩269,427 | ₩271,063 | -1.12% | 116.5만 |
|---|
| 2026.06.17 | ₩263,753 | ₩276,965 | ₩263,633 | ₩270,782 | +2.66% | 118.4만 |
|---|
| 2026.06.16 | ₩263,351 | ₩267,187 | ₩262,452 | ₩264,276 | +0.35% | 95.4만 |
|---|
| 2026.06.15 | ₩273,008 | ₩276,308 | ₩260,896 | ₩266,852 | -2.26% | 111.4만 |
|---|
| 2026.06.12 | ₩266,127 | ₩268,890 | ₩264,236 | ₩267,402 | +0.48% | 69.8만 |
|---|
| 2026.06.11 | ₩259,032 | ₩265,564 | ₩256,564 | ₩265,390 | +2.45% | 79.1만 |
|---|
| 2026.06.10 | ₩260,320 | ₩266,355 | ₩254,592 | ₩255,692 | -1.78% | 119.3만 |
|---|
| 2026.06.09 | ₩262,452 | ₩268,086 | ₩258,951 | ₩260,320 | -0.81% | 113.3만 |
|---|
| 2026.06.08 | ₩257,436 | ₩263,002 | ₩256,591 | ₩259,837 | +0.93% | 138.3만 |
|---|
| 2026.06.05 | ₩255,035 | ₩261,607 | ₩255,035 | ₩258,951 | +1.54% | 83.3만 |
|---|
| 2026.06.04 | ₩252,231 | ₩254,364 | ₩248,315 | ₩253,680 | +0.57% | 76.6만 |
|---|
| 2026.06.03 | ₩244,693 | ₩251,145 | ₩244,693 | ₩249,374 | +1.91% | 61.5만 |
|---|
| 2026.06.02 | ₩244,720 | ₩254,847 | ₩244,130 | ₩248,422 | +1.51% | 108.9만 |
|---|
| 2026.06.01 | ₩243,312 | ₩249,777 | ₩242,386 | ₩246,330 | +1.24% | 87.8만 |
|---|
| 2026.05.29 | ₩250,005 | ₩250,783 | ₩242,427 | ₩243,258 | -2.70% | 122.9만 |
|---|
| 2026.05.28 | ₩250,139 | ₩252,835 | ₩243,593 | ₩248,758 | -0.55% | 136.4만 |
|---|
| 2026.05.27 | ₩243,848 | ₩246,410 | ₩240,200 | ₩245,659 | +0.74% | 94.6만 |
|---|
| 2026.05.26 | ₩238,295 | ₩241,541 | ₩234,607 | ₩240,790 | +1.05% | 103.1만 |
|---|
| 2026.05.22 | ₩237,544 | ₩238,309 | ₩233,400 | ₩233,587 | -1.67% | 77.9만 |
|---|
| 2026.05.21 | ₩228,209 | ₩237,611 | ₩227,350 | ₩235,425 | +3.16% | 62만 |
|---|
| 2026.05.20 | ₩221,717 | ₩233,051 | ₩218,686 | ₩232,300 | +4.77% | 85.2만 |
|---|
| 2026.05.19 | ₩225,888 | ₩226,398 | ₩220,429 | ₩220,510 | -2.38% | 100.1만 |
|---|
| 2026.05.18 | ₩223,662 | ₩231,964 | ₩223,568 | ₩227,216 | +1.59% | 59.1만 |
|---|
| 2026.05.15 | ₩227,176 | ₩228,920 | ₩224,332 | ₩226,385 | -0.35% | 107만 |
|---|
| 2026.05.14 | ₩227,525 | ₩229,751 | ₩223,850 | ₩227,994 | +0.21% | 76.8만 |
|---|
| 2026.05.13 | ₩222,656 | ₩225,298 | ₩220,215 | ₩224,346 | +0.76% | 59.7만 |
|---|
| 2026.05.12 | ₩223,367 | ₩226,867 | ₩220,362 | ₩223,286 | -0.04% | 59.6만 |
|---|
| 2026.05.11 | ₩227,699 | ₩227,699 | ₩218,900 | ₩221,516 | -2.72% | 51.5만 |
|---|
| 2026.05.08 | ₩228,692 | ₩230,650 | ₩223,501 | ₩224,802 | -1.70% | 106.5만 |
|---|
| 2026.05.07 | ₩227,176 | ₩229,805 | ₩225,553 | ₩228,651 | +0.65% | 147.9만 |
|---|
| 2026.05.06 | ₩223,219 | ₩228,423 | ₩223,219 | ₩227,176 | +1.77% | 69.7만 |
|---|
| 2026.05.05 | ₩214,970 | ₩220,174 | ₩214,970 | ₩217,264 | +1.07% | 69만 |
|---|
| 2026.05.04 | ₩215,976 | ₩218,940 | ₩212,757 | ₩213,428 | -1.18% | 68.8만 |
|---|
| 2026.05.01 | ₩225,660 | ₩228,303 | ₩217,975 | ₩219,611 | -2.68% | 102.6만 |
|---|
| 2026.04.30 | ₩222,978 | ₩232,166 | ₩217,358 | ₩224,762 | +0.80% | 150.6만 |
|---|
| 2026.04.29 | ₩216,258 | ₩217,800 | ₩210,396 | ₩213,146 | -1.44% | 104.8만 |
|---|
| 2026.04.28 | ₩216,674 | ₩221,730 | ₩216,110 | ₩217,773 | +0.51% | 71.6만 |
|---|
| 2026.04.27 | ₩218,726 | ₩222,240 | ₩217,586 | ₩219,920 | +0.55% | 65.7만 |
|---|
| 2026.04.24 | ₩219,490 | ₩221,207 | ₩217,331 | ₩220,322 | +0.38% | 64.3만 |
|---|
| 2026.04.23 | ₩223,984 | ₩225,285 | ₩217,291 | ₩220,590 | -1.52% | 82.8만 |
|---|
| 2026.04.22 | ₩229,885 | ₩230,543 | ₩221,046 | ₩221,905 | -3.47% | 62.5만 |
|---|
| 2026.04.21 | ₩231,119 | ₩233,614 | ₩227,095 | ₩229,014 | -0.91% | 76.7만 |
|---|
| 2026.04.20 | ₩229,456 | ₩233,051 | ₩229,040 | ₩231,616 | +0.94% | 90.3만 |
|---|
| 2026.04.17 | ₩225,325 | ₩235,452 | ₩223,917 | ₩231,347 | +2.67% | 112.5만 |
|---|
| 2026.04.16 | ₩219,866 | ₩222,320 | ₩216,861 | ₩220,081 | +0.10% | 84.9만 |
|---|
| 2026.04.15 | ₩220,979 | ₩221,100 | ₩215,990 | ₩219,249 | -0.78% | 67.3만 |
|---|
| 2026.04.14 | ₩214,635 | ₩220,993 | ₩214,595 | ₩218,605 | +1.85% | 82.3만 |
|---|
| 2026.04.13 | ₩206,064 | ₩213,978 | ₩205,112 | ₩213,535 | +3.63% | 66.5만 |
|---|
| 2026.04.10 | ₩211,966 | ₩212,301 | ₩206,815 | ₩208,237 | -1.76% | 51.7만 |
|---|
| 2026.04.09 | ₩202,617 | ₩210,598 | ₩200,484 | ₩208,827 | +3.07% | 89.7만 |
|---|
| 2026.04.08 | ₩204,548 | ₩214,608 | ₩202,952 | ₩203,448 | -0.54% | 100.3만 |
|---|
| 2026.04.07 | ₩194,649 | ₩196,219 | ₩189,781 | ₩194,354 | -0.15% | 54.7만 |
|---|
| 2026.04.06 | ₩191,551 | ₩195,857 | ₩188,587 | ₩195,816 | +2.23% | 45.1만 |
|---|
| 2026.04.02 | ₩189,190 | ₩195,092 | ₩187,272 | ₩192,436 | +1.72% | 56.3만 |
|---|
| 2026.04.01 | ₩192,906 | ₩194,864 | ₩190,210 | ₩192,986 | +0.04% | 64.8만 |
|---|
| 2026.03.31 | ₩190,813 | ₩193,791 | ₩184,469 | ₩192,866 | +1.08% | 105만 |
|---|
| 2026.03.30 | ₩189,754 | ₩193,576 | ₩186,964 | ₩187,715 | -1.07% | 52.2만 |
|---|
| 2026.03.27 | ₩198,110 | ₩198,110 | ₩189,217 | ₩190,880 | -3.65% | 57.8만 |
|---|
| 2026.03.26 | ₩197,708 | ₩201,061 | ₩194,328 | ₩195,776 | -0.98% | 67.9만 |
|---|
| 2026.03.25 | ₩198,003 | ₩199,787 | ₩193,496 | ₩197,936 | -0.03% | 50.4만 |
|---|
| 2026.03.24 | ₩192,705 | ₩196,903 | ₩192,195 | ₩195,401 | +1.40% | 58만 |
|---|
| 2026.03.23 | ₩197,010 | ₩202,027 | ₩195,146 | ₩195,213 | -0.91% | 63.1만 |
|---|
| 2026.03.20 | ₩192,074 | ₩193,375 | ₩188,855 | ₩190,612 | -0.76% | 90.1만 |
|---|
| 2026.03.19 | ₩192,061 | ₩196,246 | ₩191,243 | ₩193,603 | +0.80% | 74.2만 |
|---|
| 2026.03.18 | ₩196,688 | ₩198,083 | ₩194,489 | ₩194,998 | -0.86% | 65만 |
|---|
| 2026.03.17 | ₩194,167 | ₩199,827 | ₩194,167 | ₩197,828 | +1.89% | 61.1만 |
|---|
| 2026.03.16 | ₩190,867 | ₩194,596 | ₩189,003 | ₩189,566 | -0.68% | 80.2만 |
|---|
| 2026.03.13 | ₩193,187 | ₩194,502 | ₩186,749 | ₩186,843 | -3.28% | 79.3만 |
|---|
| 2026.03.12 | ₩198,700 | ₩198,700 | ₩192,061 | ₩192,530 | -3.11% | 93.2만 |
|---|
| 2026.03.11 | ₩202,925 | ₩204,910 | ₩200,726 | ₩203,153 | +0.11% | 63.1만 |
|---|
| 2026.03.10 | ₩205,474 | ₩211,067 | ₩203,542 | ₩203,864 | -0.78% | 113.2만 |
|---|
| 2026.03.09 | ₩198,660 | ₩210,826 | ₩189,995 | ₩208,867 | +5.14% | 186.1만 |
|---|
| 2026.03.06 | ₩208,451 | ₩209,028 | ₩198,968 | ₩200,685 | -3.73% | 83.7만 |
|---|
| 2026.03.05 | ₩214,849 | ₩217,317 | ₩209,243 | ₩212,274 | -1.20% | 92.5만 |
|---|
| 2026.03.04 | ₩219,852 | ₩221,569 | ₩214,756 | ₩217,291 | -1.17% | 70.5만 |
|---|
| 2026.03.03 | ₩208,586 | ₩220,027 | ₩205,621 | ₩219,463 | +5.22% | 116.4만 |
|---|
| 2026.03.02 | ₩208,264 | ₩216,365 | ₩204,159 | ₩214,353 | +2.92% | 103.6만 |
|---|
| 2026.02.27 | ₩224,708 | ₩224,708 | ₩215,949 | ₩216,620 | -3.60% | 190.4만 |
|---|
| 2026.02.26 | ₩228,383 | ₩232,555 | ₩226,961 | ₩229,644 | +0.55% | 60.1만 |
|---|
| 2026.02.25 | ₩222,750 | ₩225,888 | ₩218,940 | ₩225,473 | +1.22% | 105.1만 |
|---|
| 2026.02.24 | ₩214,769 | ₩221,073 | ₩214,300 | ₩220,000 | +2.44% | 92.7만 |
|---|
| 2026.02.23 | ₩228,115 | ₩228,128 | ₩213,294 | ₩214,139 | -6.13% | 114.4만 |
|---|
| 2026.02.20 | ₩226,479 | ₩232,434 | ₩223,273 | ₩230,489 | +1.77% | 84.5만 |
|---|
| 2026.02.19 | ₩223,474 | ₩227,726 | ₩222,750 | ₩225,285 | +0.81% | 116.4만 |
|---|
| 2026.02.18 | ₩226,063 | ₩231,562 | ₩224,440 | ₩225,258 | -0.36% | 97.1만 |
|---|
| 2026.02.17 | ₩219,209 | ₩228,960 | ₩216,365 | ₩227,471 | +3.77% | 109.8만 |
|---|
| 2026.02.13 | ₩228,651 | ₩230,730 | ₩221,288 | ₩221,838 | -2.98% | 96.8만 |
|---|
| 2026.02.12 | ₩229,295 | ₩242,145 | ₩226,465 | ₩226,774 | -1.10% | 196.4만 |
|---|
| 2026.02.11 | ₩228,008 | ₩229,765 | ₩224,265 | ₩226,183 | -0.80% | 176.1만 |
|---|
| 2026.02.10 | ₩217,250 | ₩229,121 | ₩217,250 | ₩226,747 | +4.37% | 139.1만 |
|---|
| 2026.02.09 | ₩214,085 | ₩217,653 | ₩211,268 | ₩214,112 | +0.01% | 79만 |
|---|
| 2026.02.06 | ₩212,086 | ₩222,133 | ₩212,086 | ₩218,458 | +3.00% | 119.4만 |
|---|
| 2026.02.05 | ₩215,373 | ₩216,848 | ₩211,107 | ₩214,259 | -0.52% | 73.7만 |
|---|
| 2026.02.04 | ₩212,502 | ₩219,799 | ₩211,094 | ₩216,150 | +1.72% | 118.4만 |
|---|
| 2026.02.03 | ₩207,030 | ₩209,954 | ₩205,541 | ₩209,404 | +1.15% | 71.8만 |
|---|
| 2026.02.02 | ₩210,249 | ₩210,946 | ₩206,828 | ₩207,767 | -1.18% | 84.1만 |
|---|
| 2026.01.30 | ₩214,152 | ₩214,688 | ₩208,572 | ₩209,739 | -2.06% | 81.1만 |
|---|
| 2026.01.29 | ₩213,790 | ₩216,513 | ₩209,927 | ₩213,615 | -0.08% | 71.4만 |
|---|
| 2026.01.28 | ₩210,396 | ₩213,656 | ₩209,753 | ₩212,140 | +0.83% | 54.4만 |
|---|
| 2026.01.27 | ₩217,398 | ₩218,095 | ₩210,195 | ₩210,396 | -3.22% | 95.5만 |
|---|
| 2026.01.26 | ₩218,860 | ₩219,504 | ₩215,614 | ₩216,996 | -0.85% | 56.6만 |
|---|
| 2026.01.23 | ₩220,537 | ₩220,765 | ₩216,499 | ₩219,678 | -0.39% | 65.7만 |
|---|
| 2026.01.22 | ₩220,027 | ₩223,152 | ₩219,048 | ₩221,905 | +0.85% | 76.4만 |
|---|
| 2026.01.21 | ₩218,860 | ₩220,724 | ₩216,620 | ₩219,638 | +0.36% | 72.2만 |
|---|
| 2026.01.20 | ₩221,905 | ₩221,985 | ₩212,864 | ₩215,520 | -2.88% | 84.4만 |
|---|
| 2026.01.16 | ₩225,553 | ₩227,163 | ₩222,964 | ₩225,258 | -0.13% | 51.3만 |
|---|
| 2026.01.15 | ₩228,933 | ₩234,164 | ₩226,130 | ₩227,632 | -0.57% | 56만 |
|---|
| 2026.01.14 | ₩229,376 | ₩229,376 | ₩221,033 | ₩225,727 | -1.59% | 65.6만 |
|---|
| 2026.01.13 | ₩222,374 | ₩226,344 | ₩221,355 | ₩226,076 | +1.66% | 68.2만 |
|---|
| 2026.01.12 | ₩223,501 | ₩224,802 | ₩218,525 | ₩221,677 | -0.82% | 69만 |
|---|
| 2026.01.09 | ₩228,021 | ₩231,026 | ₩223,072 | ₩225,593 | -1.06% | 76.5만 |
|---|
| 2026.01.08 | ₩220,926 | ₩226,881 | ₩219,772 | ₩226,827 | +2.67% | 67.1만 |
|---|
| 2026.01.07 | ₩223,085 | ₩224,976 | ₩220,215 | ₩221,824 | -0.57% | 68만 |
|---|
| 2026.01.06 | ₩218,887 | ₩225,070 | ₩217,733 | ₩224,829 | +2.71% | 92.5만 |
|---|
| 2026.01.05 | ₩220,657 | ₩221,918 | ₩217,022 | ₩219,893 | -0.35% | 81.4만 |
|---|
| 2026.01.02 | ₩215,641 | ₩223,005 | ₩213,535 | ₩222,079 | +2.99% | 79.5만 |
|---|
| 2025.12.31 | ₩217,639 | ₩218,458 | ₩213,146 | ₩215,037 | -1.20% | 106.1만 |
|---|
| 2025.12.30 | ₩220,148 | ₩222,012 | ₩219,356 | ₩219,396 | -0.34% | 40.5만 |
|---|
| 2025.12.29 | ₩222,186 | ₩223,823 | ₩218,981 | ₩220,966 | -0.55% | 69.7만 |
|---|
| 2025.12.26 | ₩222,227 | ₩223,595 | ₩220,469 | ₩222,240 | +0.01% | 23.1만 |
|---|
| 2025.12.24 | ₩219,960 | ₩222,642 | ₩219,960 | ₩221,958 | +0.91% | 18.9만 |
|---|
| 2025.12.23 | ₩221,569 | ₩223,997 | ₩219,370 | ₩221,972 | +0.18% | 80.2만 |
|---|
| 2025.12.22 | ₩221,851 | ₩224,493 | ₩220,510 | ₩222,589 | +0.33% | 89.6만 |
|---|
| 2025.12.19 | ₩217,317 | ₩222,320 | ₩217,317 | ₩220,738 | +1.57% | 106.7만 |
|---|
| 2025.12.18 | ₩222,186 | ₩222,186 | ₩215,560 | ₩218,042 | -1.87% | 77.8만 |
|---|
| 2025.12.17 | ₩219,799 | ₩223,219 | ₩218,230 | ₩220,349 | +0.25% | 71.9만 |
|---|
| 2025.12.16 | ₩221,811 | ₩223,192 | ₩215,024 | ₩218,216 | -1.62% | 108.9만 |
|---|
| 2025.12.15 | ₩217,733 | ₩225,325 | ₩216,754 | ₩223,192 | +2.51% | 107.7만 |
|---|
| 2025.12.12 | ₩218,055 | ₩219,987 | ₩215,721 | ₩216,687 | -0.63% | 82.4만 |
|---|
| 2025.12.11 | ₩209,162 | ₩217,800 | ₩208,103 | ₩216,137 | +3.33% | 102.1만 |
|---|
| 2025.12.10 | ₩204,776 | ₩208,116 | ₩203,395 | ₩207,553 | +1.36% | 69만 |
|---|
| 2025.12.09 | ₩205,179 | ₩206,775 | ₩203,596 | ₩203,878 | -0.63% | 54.4만 |
|---|
| 2025.12.08 | ₩211,456 | ₩211,456 | ₩204,293 | ₩205,313 | -2.91% | 75.6만 |
|---|
| 2025.12.05 | ₩210,450 | ₩212,046 | ₩208,907 | ₩209,243 | -0.57% | 66.9만 |
|---|
| 2025.12.04 | ₩214,943 | ₩214,943 | ₩207,137 | ₩210,128 | -2.24% | 78.4만 |
|---|
| 2025.12.03 | ₩215,547 | ₩219,705 | ₩214,997 | ₩216,325 | +0.36% | 87.5만 |
|---|
| 2025.12.02 | ₩216,258 | ₩217,867 | ₩212,556 | ₩216,539 | +0.13% | 80.5만 |
|---|
| 2025.12.01 | ₩219,115 | ₩220,013 | ₩215,654 | ₩216,150 | -1.35% | 95.7만 |
|---|
| 2025.11.28 | ₩222,696 | ₩223,326 | ₩219,423 | ₩220,496 | -0.99% | 40.3만 |
|---|
| 2025.11.26 | ₩222,106 | ₩224,695 | ₩220,818 | ₩222,723 | +0.28% | 64만 |
|---|
| 2025.11.25 | ₩217,854 | ₩224,319 | ₩217,854 | ₩223,192 | +2.45% | 99.6만 |
|---|
| 2025.11.24 | ₩214,608 | ₩217,961 | ₩211,657 | ₩216,674 | +0.96% | 157만 |
|---|
| 2025.11.21 | ₩203,086 | ₩213,066 | ₩202,442 | ₩212,569 | +4.67% | 88.2만 |
|---|
| 2025.11.20 | ₩203,073 | ₩206,332 | ₩199,813 | ₩200,430 | -1.30% | 73.3만 |
|---|
| 2025.11.19 | ₩200,819 | ₩203,811 | ₩199,693 | ₩201,249 | +0.21% | 65.9만 |
|---|
| 2025.11.18 | ₩198,123 | ₩201,557 | ₩197,305 | ₩200,283 | +1.09% | 61.7만 |
|---|
| 2025.11.17 | ₩202,912 | ₩203,435 | ₩198,968 | ₩199,800 | -1.53% | 59만 |
|---|
| 2025.11.14 | ₩201,195 | ₩205,219 | ₩200,216 | ₩204,280 | +1.53% | 60.9만 |
|---|
| 2025.11.13 | ₩209,565 | ₩210,933 | ₩203,408 | ₩204,039 | -2.64% | 97.1만 |
|---|
| 2025.11.12 | ₩207,915 | ₩211,523 | ₩206,896 | ₩210,383 | +1.19% | 91.8만 |
|---|
| 2025.11.11 | ₩208,733 | ₩213,052 | ₩207,056 | ₩209,887 | +0.55% | 115.9만 |
|---|
| 2025.11.10 | ₩208,519 | ₩211,764 | ₩204,280 | ₩210,088 | +0.75% | 128.6만 |
|---|
| 2025.11.07 | ₩197,949 | ₩208,760 | ₩197,533 | ₩208,358 | +5.26% | 177.1만 |
|---|
| 2025.11.06 | ₩190,652 | ₩198,512 | ₩190,465 | ₩196,326 | +2.98% | 210.5만 |
|---|
| 2025.11.05 | ₩182,149 | ₩187,152 | ₩180,713 | ₩185,099 | +1.62% | 158.5만 |
|---|
| 2025.11.04 | ₩180,767 | ₩184,429 | ₩180,767 | ₩181,639 | +0.48% | 122.3만 |
|---|
| 2025.11.03 | ₩182,739 | ₩184,617 | ₩179,976 | ₩183,302 | +0.31% | 133.5만 |
|---|
| 2025.10.31 | ₩187,916 | ₩189,888 | ₩181,277 | ₩184,308 | -1.92% | 141.9만 |
|---|
| 2025.10.30 | ₩189,941 | ₩193,885 | ₩187,353 | ₩188,506 | -0.76% | 146.2만 |
|---|
| 2025.10.29 | ₩192,503 | ₩195,722 | ₩191,860 | ₩192,691 | +0.10% | 160.4만 |
|---|
| 2025.10.28 | ₩198,647 | ₩199,800 | ₩192,933 | ₩193,617 | -2.53% | 118만 |
|---|
| 2025.10.27 | ₩200,565 | ₩201,410 | ₩198,003 | ₩199,706 | -0.43% | 72.4만 |
|---|
| 2025.10.24 | ₩201,262 | ₩202,349 | ₩198,217 | ₩199,679 | -0.79% | 81.2만 |
|---|
| 2025.10.23 | ₩201,208 | ₩204,401 | ₩197,734 | ₩198,928 | -1.13% | 67만 |
|---|
| 2025.10.22 | ₩205,796 | ₩209,256 | ₩203,395 | ₩203,918 | -0.91% | 121.3만 |
|---|
| 2025.10.21 | ₩197,453 | ₩201,383 | ₩197,386 | ₩200,377 | +1.48% | 63.1만 |
|---|
| 2025.10.20 | ₩196,433 | ₩198,807 | ₩195,038 | ₩198,378 | +0.99% | 101.9만 |
|---|
| 2025.10.17 | ₩194,167 | ₩197,037 | ₩193,255 | ₩195,038 | +0.45% | 49.6만 |
|---|
| 2025.10.16 | ₩196,782 | ₩198,016 | ₩192,061 | ₩193,415 | -1.71% | 101.4만 |
|---|
| 2025.10.15 | ₩199,210 | ₩200,565 | ₩195,092 | ₩196,836 | -1.19% | 85.3만 |
|---|
| 2025.10.14 | ₩193,563 | ₩199,921 | ₩193,563 | ₩198,177 | +2.38% | 56.5만 |
|---|
| 2025.10.13 | ₩193,228 | ₩197,667 | ₩191,819 | ₩195,843 | +1.35% | 87.4만 |
|---|
| 2025.10.10 | ₩196,474 | ₩197,560 | ₩190,599 | ₩191,323 | -2.62% | 100.6만 |
|---|