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 | ₩213,268 | ₩217,453 | ₩212,960 | ₩217,212 | +1.85% | 56.2만 |
| 2026.10.08 | ₩210,063 | ₩215,106 | ₩209,124 | ₩213,845 | +1.80% | 84.2만 |
| 2026.10.07 | ₩211,417 | ₩213,013 | ₩209,110 | ₩210,773 | -0.30% | 59.1만 |
| 2026.10.06 | ₩211,686 | ₩215,414 | ₩210,532 | ₩213,429 | +0.82% | 60.9만 |
| 2026.10.05 | ₩214,610 | ₩214,610 | ₩209,244 | ₩210,277 | -2.02% | 87.1만 |
| 2026.10.02 | ₩218,634 | ₩218,634 | ₩212,839 | ₩213,134 | -2.52% | 56.3만 |
| 2026.10.01 | ₩214,368 | ₩215,964 | ₩212,410 | ₩215,870 | +0.70% | 87.6만 |
| 2026.09.30 | ₩218,660 | ₩219,385 | ₩212,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩212,678 |
| -2.74% |
| 98.5만 |
| 2026.09.29 | ₩219,747 | ₩220,270 | ₩213,174 | ₩217,306 | -1.11% | 87.9만 |
|---|
| 2026.09.28 | ₩210,572 | ₩217,091 | ₩208,346 | ₩216,206 | +2.68% | 72.8만 |
|---|
| 2026.09.25 | ₩213,268 | ₩214,744 | ₩208,896 | ₩212,571 | -0.33% | 64만 |
|---|
| 2026.09.24 | ₩209,083 | ₩214,408 | ₩208,668 | ₩213,309 | +2.02% | 91.5만 |
|---|
| 2026.09.23 | ₩212,396 | ₩214,596 | ₩209,258 | ₩210,961 | -0.68% | 64.7만 |
|---|
| 2026.09.22 | ₩214,610 | ₩216,031 | ₩207,930 | ₩211,659 | -1.37% | 89.1만 |
|---|
| 2026.09.21 | ₩209,848 | ₩212,155 | ₩208,574 | ₩210,519 | +0.32% | 82.5만 |
|---|
| 2026.09.18 | ₩208,976 | ₩211,216 | ₩206,776 | ₩207,957 | -0.49% | 117.6만 |
|---|
| 2026.09.17 | ₩215,844 | ₩215,844 | ₩207,085 | ₩207,648 | -3.80% | 80.5만 |
|---|
| 2026.09.16 | ₩215,549 | ₩217,265 | ₩211,095 | ₩212,799 | -1.28% | 63.4만 |
|---|
| 2026.09.15 | ₩219,331 | ₩220,471 | ₩213,429 | ₩214,864 | -2.04% | 90.7만 |
|---|
| 2026.09.14 | ₩217,252 | ₩220,847 | ₩215,723 | ₩219,586 | +1.07% | 77.2만 |
|---|
| 2026.09.11 | ₩218,593 | ₩221,732 | ₩217,507 | ₩218,727 | +0.06% | 76.1만 |
|---|
| 2026.09.10 | ₩212,249 | ₩218,996 | ₩211,927 | ₩216,474 | +1.99% | 87.1만 |
|---|
| 2026.09.09 | ₩214,610 | ₩214,610 | ₩210,975 | ₩212,249 | -1.10% | 90.8만 |
|---|
| 2026.09.08 | ₩220,216 | ₩225,541 | ₩216,072 | ₩216,098 | -1.87% | 81.2만 |
|---|
| 2026.09.04 | ₩222,000 | ₩224,616 | ₩221,732 | ₩222,456 | +0.21% | 62.3만 |
|---|
| 2026.09.03 | ₩221,799 | ₩223,221 | ₩219,961 | ₩221,839 | +0.02% | 76.5만 |
|---|
| 2026.09.02 | ₩222,429 | ₩225,273 | ₩220,485 | ₩221,343 | -0.49% | 109.6만 |
|---|
| 2026.09.01 | ₩220,806 | ₩223,529 | ₩217,708 | ₩218,030 | -1.26% | 73.6만 |
|---|
| 2026.08.31 | ₩227,768 | ₩227,982 | ₩222,014 | ₩223,959 | -1.67% | 84.4만 |
|---|
| 2026.08.28 | ₩232,382 | ₩233,790 | ₩230,410 | ₩231,041 | -0.58% | 35.4만 |
|---|
| 2026.08.27 | ₩236,513 | ₩238,378 | ₩231,993 | ₩232,422 | -1.73% | 46.4만 |
|---|
| 2026.08.26 | ₩240,068 | ₩240,068 | ₩234,461 | ₩238,176 | -0.79% | 48.4만 |
|---|
| 2026.08.25 | ₩244,051 | ₩244,990 | ₩237,090 | ₩237,425 | -2.72% | 45.5만 |
|---|
| 2026.08.24 | ₩242,495 | ₩243,984 | ₩239,062 | ₩241,557 | -0.39% | 65.5만 |
|---|
| 2026.08.21 | ₩241,436 | ₩245,406 | ₩240,698 | ₩242,334 | +0.37% | 58만 |
|---|
| 2026.08.20 | ₩244,118 | ₩245,916 | ₩239,477 | ₩240,738 | -1.38% | 65.3만 |
|---|
| 2026.08.19 | ₩242,187 | ₩247,271 | ₩240,068 | ₩245,473 | +1.36% | 61만 |
|---|
| 2026.08.18 | ₩242,066 | ₩245,057 | ₩239,531 | ₩239,719 | -0.97% | 68.3만 |
|---|
| 2026.08.17 | ₩241,275 | ₩243,877 | ₩239,156 | ₩243,582 | +0.96% | 62.8만 |
|---|
| 2026.08.14 | ₩241,275 | ₩245,782 | ₩240,001 | ₩242,750 | +0.61% | 45만 |
|---|
| 2026.08.13 | ₩240,309 | ₩242,737 | ₩238,954 | ₩241,235 | +0.39% | 100.3만 |
|---|
| 2026.08.12 | ₩232,798 | ₩239,303 | ₩231,175 | ₩239,249 | +2.77% | 92.7만 |
|---|
| 2026.08.11 | ₩228,586 | ₩233,012 | ₩228,586 | ₩231,564 | +1.30% | 91.7만 |
|---|
| 2026.08.10 | ₩235,762 | ₩238,686 | ₩227,835 | ₩228,130 | -3.24% | 67.2만 |
|---|
| 2026.08.07 | ₩242,227 | ₩242,227 | ₩236,688 | ₩238,364 | -1.59% | 78.1만 |
|---|
| 2026.08.06 | ₩239,424 | ₩242,214 | ₩238,767 | ₩239,934 | +0.21% | 71.1만 |
|---|
| 2026.08.05 | ₩233,616 | ₩243,247 | ₩233,616 | ₩239,974 | +2.72% | 88만 |
|---|
| 2026.08.04 | ₩229,968 | ₩235,212 | ₩229,968 | ₩232,851 | +1.25% | 114.3만 |
|---|
| 2026.08.03 | ₩229,109 | ₩236,285 | ₩225,380 | ₩230,142 | +0.45% | 137.2만 |
|---|
| 2026.07.31 | ₩233,898 | ₩236,272 | ₩228,224 | ₩233,468 | -0.18% | 171.2만 |
|---|
| 2026.07.30 | ₩232,047 | ₩241,221 | ₩221,142 | ₩236,983 | +2.13% | 185.4만 |
|---|
| 2026.07.29 | ₩247,619 | ₩252,622 | ₩246,882 | ₩249,510 | +0.76% | 104.3만 |
|---|
| 2026.07.28 | ₩253,964 | ₩254,903 | ₩248,156 | ₩253,280 | -0.27% | 96.6만 |
|---|
| 2026.07.27 | ₩252,998 | ₩259,463 | ₩252,569 | ₩256,432 | +1.36% | 69.6만 |
|---|
| 2026.07.24 | ₩246,452 | ₩254,943 | ₩246,452 | ₩250,999 | +1.84% | 66.3만 |
|---|
| 2026.07.23 | ₩248,236 | ₩248,773 | ₩244,132 | ₩246,291 | -0.78% | 68.3만 |
|---|
| 2026.07.22 | ₩252,005 | ₩256,566 | ₩250,852 | ₩251,402 | -0.24% | 52.9만 |
|---|
| 2026.07.21 | ₩256,606 | ₩257,827 | ₩253,119 | ₩254,192 | -0.94% | 48.5만 |
|---|
| 2026.07.20 | ₩257,236 | ₩259,128 | ₩252,461 | ₩254,245 | -1.16% | 71.7만 |
|---|
| 2026.07.17 | ₩252,153 | ₩255,895 | ₩251,080 | ₩255,721 | +1.41% | 74.1만 |
|---|
| 2026.07.16 | ₩255,064 | ₩260,389 | ₩249,256 | ₩253,186 | -0.74% | 114.3만 |
|---|
| 2026.07.15 | ₩259,074 | ₩259,235 | ₩254,634 | ₩256,190 | -1.11% | 68만 |
|---|
| 2026.07.14 | ₩249,417 | ₩254,742 | ₩246,734 | ₩254,447 | +2.02% | 59.4만 |
|---|
| 2026.07.13 | ₩256,378 | ₩257,411 | ₩244,145 | ₩247,767 | -3.36% | 82.5만 |
|---|
| 2026.07.10 | ₩255,895 | ₩258,484 | ₩254,460 | ₩256,378 | +0.19% | 31.8만 |
|---|
| 2026.07.09 | ₩251,831 | ₩258,350 | ₩250,597 | ₩254,782 | +1.17% | 52.5만 |
|---|
| 2026.07.08 | ₩257,303 | ₩258,323 | ₩250,382 | ₩251,361 | -2.31% | 67.4만 |
|---|
| 2026.07.07 | ₩259,436 | ₩261,797 | ₩257,532 | ₩259,087 | -0.13% | 61.2만 |
|---|
| 2026.07.06 | ₩257,853 | ₩259,691 | ₩254,379 | ₩259,517 | +0.65% | 70.5만 |
|---|
| 2026.07.02 | ₩256,284 | ₩259,530 | ₩253,910 | ₩256,566 | +0.11% | 79.2만 |
|---|
| 2026.07.01 | ₩258,202 | ₩260,174 | ₩255,144 | ₩256,002 | -0.85% | 62.8만 |
|---|
| 2026.06.30 | ₩261,555 | ₩262,763 | ₩258,900 | ₩260,000 | -0.59% | 73.7만 |
|---|
| 2026.06.29 | ₩266,143 | ₩268,155 | ₩261,985 | ₩263,930 | -0.83% | 74.7만 |
|---|
| 2026.06.26 | ₩262,213 | ₩266,894 | ₩261,703 | ₩265,150 | +1.12% | 143.3만 |
|---|
| 2026.06.25 | ₩266,357 | ₩269,228 | ₩261,931 | ₩264,251 | -0.79% | 79.3만 |
|---|
| 2026.06.24 | ₩267,994 | ₩271,535 | ₩263,634 | ₩264,667 | -1.24% | 121.4만 |
|---|
| 2026.06.23 | ₩260,751 | ₩269,737 | ₩260,496 | ₩265,646 | +1.88% | 67.8만 |
|---|
| 2026.06.22 | ₩267,632 | ₩268,369 | ₩262,105 | ₩263,339 | -1.60% | 99.4만 |
|---|
| 2026.06.18 | ₩274,124 | ₩277,463 | ₩269,429 | ₩271,065 | -1.12% | 116.5만 |
|---|
| 2026.06.17 | ₩263,755 | ₩276,967 | ₩263,634 | ₩270,784 | +2.66% | 118.4만 |
|---|
| 2026.06.16 | ₩263,353 | ₩267,189 | ₩262,454 | ₩264,278 | +0.35% | 95.4만 |
|---|
| 2026.06.15 | ₩273,010 | ₩276,310 | ₩260,898 | ₩266,854 | -2.26% | 111.4만 |
|---|
| 2026.06.12 | ₩266,129 | ₩268,892 | ₩264,238 | ₩267,404 | +0.48% | 69.8만 |
|---|
| 2026.06.11 | ₩259,034 | ₩265,566 | ₩256,566 | ₩265,392 | +2.45% | 79.1만 |
|---|
| 2026.06.10 | ₩260,321 | ₩266,357 | ₩254,594 | ₩255,694 | -1.78% | 119.3만 |
|---|
| 2026.06.09 | ₩262,454 | ₩268,088 | ₩258,953 | ₩260,321 | -0.81% | 113.3만 |
|---|
| 2026.06.08 | ₩257,438 | ₩263,004 | ₩256,593 | ₩259,839 | +0.93% | 138.3만 |
|---|
| 2026.06.05 | ₩255,037 | ₩261,609 | ₩255,037 | ₩258,953 | +1.54% | 83.3만 |
|---|
| 2026.06.04 | ₩252,233 | ₩254,366 | ₩248,317 | ₩253,682 | +0.57% | 76.6만 |
|---|
| 2026.06.03 | ₩244,695 | ₩251,147 | ₩244,695 | ₩249,376 | +1.91% | 61.5만 |
|---|
| 2026.06.02 | ₩244,722 | ₩254,849 | ₩244,132 | ₩248,424 | +1.51% | 108.9만 |
|---|
| 2026.06.01 | ₩243,314 | ₩249,779 | ₩242,388 | ₩246,332 | +1.24% | 87.8만 |
|---|
| 2026.05.29 | ₩250,007 | ₩250,785 | ₩242,428 | ₩243,260 | -2.70% | 122.9만 |
|---|
| 2026.05.28 | ₩250,141 | ₩252,837 | ₩243,595 | ₩248,759 | -0.55% | 136.4만 |
|---|
| 2026.05.27 | ₩243,850 | ₩246,412 | ₩240,202 | ₩245,661 | +0.74% | 94.6만 |
|---|
| 2026.05.26 | ₩238,297 | ₩241,543 | ₩234,609 | ₩240,792 | +1.05% | 103.1만 |
|---|
| 2026.05.22 | ₩237,546 | ₩238,311 | ₩233,401 | ₩233,589 | -1.67% | 77.9만 |
|---|
| 2026.05.21 | ₩228,210 | ₩237,613 | ₩227,352 | ₩235,427 | +3.16% | 62만 |
|---|
| 2026.05.20 | ₩221,719 | ₩233,053 | ₩218,687 | ₩232,301 | +4.77% | 85.2만 |
|---|
| 2026.05.19 | ₩225,890 | ₩226,400 | ₩220,431 | ₩220,511 | -2.38% | 100.1만 |
|---|
| 2026.05.18 | ₩223,663 | ₩231,966 | ₩223,570 | ₩227,218 | +1.59% | 59.1만 |
|---|
| 2026.05.15 | ₩227,178 | ₩228,921 | ₩224,334 | ₩226,386 | -0.35% | 107만 |
|---|
| 2026.05.14 | ₩227,526 | ₩229,753 | ₩223,851 | ₩227,996 | +0.21% | 76.8만 |
|---|
| 2026.05.13 | ₩222,657 | ₩225,300 | ₩220,216 | ₩224,348 | +0.76% | 59.7만 |
|---|
| 2026.05.12 | ₩223,368 | ₩226,869 | ₩220,364 | ₩223,288 | -0.04% | 59.6만 |
|---|
| 2026.05.11 | ₩227,701 | ₩227,701 | ₩218,902 | ₩221,517 | -2.72% | 51.5만 |
|---|
| 2026.05.08 | ₩228,693 | ₩230,652 | ₩223,502 | ₩224,804 | -1.70% | 106.5만 |
|---|
| 2026.05.07 | ₩227,178 | ₩229,807 | ₩225,555 | ₩228,653 | +0.65% | 147.9만 |
|---|
| 2026.05.06 | ₩223,221 | ₩228,425 | ₩223,221 | ₩227,178 | +1.77% | 69.7만 |
|---|
| 2026.05.05 | ₩214,972 | ₩220,176 | ₩214,972 | ₩217,265 | +1.07% | 69만 |
|---|
| 2026.05.04 | ₩215,978 | ₩218,942 | ₩212,759 | ₩213,429 | -1.18% | 68.8만 |
|---|
| 2026.05.01 | ₩225,662 | ₩228,304 | ₩217,976 | ₩219,613 | -2.68% | 102.6만 |
|---|
| 2026.04.30 | ₩222,979 | ₩232,167 | ₩217,359 | ₩224,763 | +0.80% | 150.6만 |
|---|
| 2026.04.29 | ₩216,259 | ₩217,802 | ₩210,398 | ₩213,148 | -1.44% | 104.8만 |
|---|
| 2026.04.28 | ₩216,675 | ₩221,732 | ₩216,112 | ₩217,775 | +0.51% | 71.6만 |
|---|
| 2026.04.27 | ₩218,727 | ₩222,242 | ₩217,587 | ₩219,921 | +0.55% | 65.7만 |
|---|
| 2026.04.24 | ₩219,492 | ₩221,209 | ₩217,332 | ₩220,324 | +0.38% | 64.3만 |
|---|
| 2026.04.23 | ₩223,985 | ₩225,286 | ₩217,292 | ₩220,592 | -1.52% | 82.8만 |
|---|
| 2026.04.22 | ₩229,887 | ₩230,544 | ₩221,048 | ₩221,906 | -3.47% | 62.5만 |
|---|
| 2026.04.21 | ₩231,121 | ₩233,616 | ₩227,097 | ₩229,015 | -0.91% | 76.7만 |
|---|
| 2026.04.20 | ₩229,458 | ₩233,053 | ₩229,042 | ₩231,617 | +0.94% | 90.3만 |
|---|
| 2026.04.17 | ₩225,327 | ₩235,454 | ₩223,918 | ₩231,349 | +2.67% | 112.5만 |
|---|
| 2026.04.16 | ₩219,868 | ₩222,322 | ₩216,863 | ₩220,082 | +0.10% | 84.9만 |
|---|
| 2026.04.15 | ₩220,981 | ₩221,102 | ₩215,991 | ₩219,251 | -0.78% | 67.3만 |
|---|
| 2026.04.14 | ₩214,636 | ₩220,994 | ₩214,596 | ₩218,607 | +1.85% | 82.3만 |
|---|
| 2026.04.13 | ₩206,065 | ₩213,979 | ₩205,113 | ₩213,537 | +3.63% | 66.5만 |
|---|
| 2026.04.10 | ₩211,967 | ₩212,303 | ₩206,817 | ₩208,238 | -1.76% | 51.7만 |
|---|
| 2026.04.09 | ₩202,618 | ₩210,599 | ₩200,486 | ₩208,829 | +3.07% | 89.7만 |
|---|
| 2026.04.08 | ₩204,550 | ₩214,610 | ₩202,954 | ₩203,450 | -0.54% | 100.3만 |
|---|
| 2026.04.07 | ₩194,651 | ₩196,220 | ₩189,782 | ₩194,356 | -0.15% | 54.7만 |
|---|
| 2026.04.06 | ₩191,552 | ₩195,858 | ₩188,588 | ₩195,818 | +2.23% | 45.1만 |
|---|
| 2026.04.02 | ₩189,192 | ₩195,094 | ₩187,274 | ₩192,438 | +1.72% | 56.3만 |
|---|
| 2026.04.01 | ₩192,907 | ₩194,866 | ₩190,211 | ₩192,988 | +0.04% | 64.8만 |
|---|
| 2026.03.31 | ₩190,815 | ₩193,792 | ₩184,470 | ₩192,867 | +1.08% | 105만 |
|---|
| 2026.03.30 | ₩189,755 | ₩193,578 | ₩186,965 | ₩187,716 | -1.07% | 52.2만 |
|---|
| 2026.03.27 | ₩198,111 | ₩198,111 | ₩189,219 | ₩190,882 | -3.65% | 57.8만 |
|---|
| 2026.03.26 | ₩197,709 | ₩201,062 | ₩194,329 | ₩195,778 | -0.98% | 67.9만 |
|---|
| 2026.03.25 | ₩198,004 | ₩199,788 | ₩193,497 | ₩197,937 | -0.03% | 50.4만 |
|---|
| 2026.03.24 | ₩192,706 | ₩196,904 | ₩192,196 | ₩195,402 | +1.40% | 58만 |
|---|
| 2026.03.23 | ₩197,012 | ₩202,028 | ₩195,147 | ₩195,214 | -0.91% | 63.1만 |
|---|
| 2026.03.20 | ₩192,076 | ₩193,377 | ₩188,856 | ₩190,614 | -0.76% | 90.1만 |
|---|
| 2026.03.19 | ₩192,062 | ₩196,247 | ₩191,244 | ₩193,605 | +0.80% | 74.2만 |
|---|
| 2026.03.18 | ₩196,690 | ₩198,085 | ₩194,490 | ₩195,000 | -0.86% | 65만 |
|---|
| 2026.03.17 | ₩194,168 | ₩199,828 | ₩194,168 | ₩197,830 | +1.89% | 61.1만 |
|---|
| 2026.03.16 | ₩190,868 | ₩194,597 | ₩189,004 | ₩189,567 | -0.68% | 80.2만 |
|---|
| 2026.03.13 | ₩193,189 | ₩194,503 | ₩186,751 | ₩186,844 | -3.28% | 79.3만 |
|---|
| 2026.03.12 | ₩198,702 | ₩198,702 | ₩192,062 | ₩192,532 | -3.11% | 93.2만 |
|---|
| 2026.03.11 | ₩202,927 | ₩204,912 | ₩200,727 | ₩203,155 | +0.11% | 63.1만 |
|---|
| 2026.03.10 | ₩205,475 | ₩211,069 | ₩203,544 | ₩203,866 | -0.78% | 113.2만 |
|---|
| 2026.03.09 | ₩198,661 | ₩210,827 | ₩189,997 | ₩208,869 | +5.14% | 186.1만 |
|---|
| 2026.03.06 | ₩208,453 | ₩209,030 | ₩198,970 | ₩200,687 | -3.73% | 83.7만 |
|---|
| 2026.03.05 | ₩214,851 | ₩217,319 | ₩209,244 | ₩212,276 | -1.20% | 92.5만 |
|---|
| 2026.03.04 | ₩219,854 | ₩221,571 | ₩214,757 | ₩217,292 | -1.17% | 70.5만 |
|---|
| 2026.03.03 | ₩208,587 | ₩220,028 | ₩205,623 | ₩219,465 | +5.22% | 116.4만 |
|---|
| 2026.03.02 | ₩208,265 | ₩216,367 | ₩204,161 | ₩214,355 | +2.92% | 103.6만 |
|---|
| 2026.02.27 | ₩224,710 | ₩224,710 | ₩215,951 | ₩216,622 | -3.60% | 190.4만 |
|---|
| 2026.02.26 | ₩228,385 | ₩232,556 | ₩226,963 | ₩229,646 | +0.55% | 60.1만 |
|---|
| 2026.02.25 | ₩222,751 | ₩225,890 | ₩218,942 | ₩225,474 | +1.22% | 105.1만 |
|---|
| 2026.02.24 | ₩214,771 | ₩221,075 | ₩214,301 | ₩220,002 | +2.44% | 92.7만 |
|---|
| 2026.02.23 | ₩228,117 | ₩228,130 | ₩213,295 | ₩214,140 | -6.13% | 114.4만 |
|---|
| 2026.02.20 | ₩226,480 | ₩232,436 | ₩223,274 | ₩230,491 | +1.77% | 84.5만 |
|---|
| 2026.02.19 | ₩223,476 | ₩227,728 | ₩222,751 | ₩225,286 | +0.81% | 116.4만 |
|---|
| 2026.02.18 | ₩226,064 | ₩231,564 | ₩224,441 | ₩225,260 | -0.36% | 97.1만 |
|---|
| 2026.02.17 | ₩219,210 | ₩228,962 | ₩216,367 | ₩227,473 | +3.77% | 109.8만 |
|---|
| 2026.02.13 | ₩228,653 | ₩230,732 | ₩221,289 | ₩221,839 | -2.98% | 96.8만 |
|---|
| 2026.02.12 | ₩229,297 | ₩242,147 | ₩226,467 | ₩226,775 | -1.10% | 196.4만 |
|---|
| 2026.02.11 | ₩228,009 | ₩229,766 | ₩224,267 | ₩226,185 | -0.80% | 176.1만 |
|---|
| 2026.02.10 | ₩217,252 | ₩229,123 | ₩217,252 | ₩226,748 | +4.37% | 139.1만 |
|---|
| 2026.02.09 | ₩214,086 | ₩217,654 | ₩211,270 | ₩214,113 | +0.01% | 79만 |
|---|
| 2026.02.06 | ₩212,088 | ₩222,134 | ₩212,088 | ₩218,459 | +3.00% | 119.4만 |
|---|
| 2026.02.05 | ₩215,374 | ₩216,850 | ₩211,109 | ₩214,261 | -0.52% | 73.7만 |
|---|
| 2026.02.04 | ₩212,504 | ₩219,800 | ₩211,095 | ₩216,152 | +1.72% | 118.4만 |
|---|
| 2026.02.03 | ₩207,031 | ₩209,955 | ₩205,542 | ₩209,405 | +1.15% | 71.8만 |
|---|
| 2026.02.02 | ₩210,250 | ₩210,948 | ₩206,830 | ₩207,769 | -1.18% | 84.1만 |
|---|
| 2026.01.30 | ₩214,154 | ₩214,690 | ₩208,574 | ₩209,741 | -2.06% | 81.1만 |
|---|
| 2026.01.29 | ₩213,791 | ₩216,514 | ₩209,928 | ₩213,617 | -0.08% | 71.4만 |
|---|
| 2026.01.28 | ₩210,398 | ₩213,657 | ₩209,754 | ₩212,142 | +0.83% | 54.4만 |
|---|
| 2026.01.27 | ₩217,400 | ₩218,097 | ₩210,197 | ₩210,398 | -3.22% | 95.5만 |
|---|
| 2026.01.26 | ₩218,862 | ₩219,505 | ₩215,616 | ₩216,997 | -0.85% | 56.6만 |
|---|
| 2026.01.23 | ₩220,538 | ₩220,766 | ₩216,501 | ₩219,680 | -0.39% | 65.7만 |
|---|
| 2026.01.22 | ₩220,028 | ₩223,154 | ₩219,049 | ₩221,906 | +0.85% | 76.4만 |
|---|
| 2026.01.21 | ₩218,862 | ₩220,726 | ₩216,622 | ₩219,640 | +0.36% | 72.2만 |
|---|
| 2026.01.20 | ₩221,906 | ₩221,987 | ₩212,866 | ₩215,522 | -2.88% | 84.4만 |
|---|
| 2026.01.16 | ₩225,555 | ₩227,164 | ₩222,966 | ₩225,260 | -0.13% | 51.3만 |
|---|
| 2026.01.15 | ₩228,935 | ₩234,166 | ₩226,131 | ₩227,634 | -0.57% | 56만 |
|---|
| 2026.01.14 | ₩229,377 | ₩229,377 | ₩221,034 | ₩225,729 | -1.59% | 65.6만 |
|---|
| 2026.01.13 | ₩222,376 | ₩226,346 | ₩221,356 | ₩226,078 | +1.66% | 68.2만 |
|---|
| 2026.01.12 | ₩223,502 | ₩224,804 | ₩218,526 | ₩221,678 | -0.82% | 69만 |
|---|
| 2026.01.09 | ₩228,023 | ₩231,027 | ₩223,073 | ₩225,595 | -1.06% | 76.5만 |
|---|
| 2026.01.08 | ₩220,927 | ₩226,883 | ₩219,774 | ₩226,829 | +2.67% | 67.1만 |
|---|
| 2026.01.07 | ₩223,087 | ₩224,978 | ₩220,216 | ₩221,826 | -0.57% | 68만 |
|---|
| 2026.01.06 | ₩218,888 | ₩225,072 | ₩217,735 | ₩224,830 | +2.71% | 92.5만 |
|---|
| 2026.01.05 | ₩220,659 | ₩221,920 | ₩217,024 | ₩219,894 | -0.35% | 81.4만 |
|---|
| 2026.01.02 | ₩215,642 | ₩223,006 | ₩213,537 | ₩222,081 | +2.99% | 79.5만 |
|---|
| 2025.12.31 | ₩217,641 | ₩218,459 | ₩213,148 | ₩215,039 | -1.20% | 106.1만 |
|---|
| 2025.12.30 | ₩220,149 | ₩222,014 | ₩219,358 | ₩219,398 | -0.34% | 40.5만 |
|---|
| 2025.12.29 | ₩222,188 | ₩223,824 | ₩218,982 | ₩220,967 | -0.55% | 69.7만 |
|---|
| 2025.12.26 | ₩222,228 | ₩223,596 | ₩220,471 | ₩222,242 | +0.01% | 23.1만 |
|---|
| 2025.12.24 | ₩219,961 | ₩222,644 | ₩219,961 | ₩221,960 | +0.91% | 18.9만 |
|---|
| 2025.12.23 | ₩221,571 | ₩223,999 | ₩219,371 | ₩221,973 | +0.18% | 80.2만 |
|---|
| 2025.12.22 | ₩221,853 | ₩224,495 | ₩220,511 | ₩222,590 | +0.33% | 89.6만 |
|---|
| 2025.12.19 | ₩217,319 | ₩222,322 | ₩217,319 | ₩220,739 | +1.57% | 106.7만 |
|---|
| 2025.12.18 | ₩222,188 | ₩222,188 | ₩215,562 | ₩218,043 | -1.87% | 77.8만 |
|---|
| 2025.12.17 | ₩219,800 | ₩223,221 | ₩218,231 | ₩220,350 | +0.25% | 71.9만 |
|---|
| 2025.12.16 | ₩221,812 | ₩223,194 | ₩215,025 | ₩218,218 | -1.62% | 108.9만 |
|---|
| 2025.12.15 | ₩217,735 | ₩225,327 | ₩216,756 | ₩223,194 | +2.51% | 107.7만 |
|---|
| 2025.12.12 | ₩218,057 | ₩219,988 | ₩215,723 | ₩216,689 | -0.63% | 82.4만 |
|---|
| 2025.12.11 | ₩209,164 | ₩217,802 | ₩208,104 | ₩216,139 | +3.33% | 102.1만 |
|---|
| 2025.12.10 | ₩204,778 | ₩208,118 | ₩203,396 | ₩207,554 | +1.36% | 69만 |
|---|
| 2025.12.09 | ₩205,180 | ₩206,776 | ₩203,597 | ₩203,879 | -0.63% | 54.4만 |
|---|
| 2025.12.08 | ₩211,458 | ₩211,458 | ₩204,295 | ₩205,314 | -2.91% | 75.6만 |
|---|
| 2025.12.05 | ₩210,452 | ₩212,048 | ₩208,909 | ₩209,244 | -0.57% | 66.9만 |
|---|
| 2025.12.04 | ₩214,945 | ₩214,945 | ₩207,138 | ₩210,130 | -2.24% | 78.4만 |
|---|
| 2025.12.03 | ₩215,549 | ₩219,707 | ₩214,999 | ₩216,326 | +0.36% | 87.5만 |
|---|
| 2025.12.02 | ₩216,259 | ₩217,869 | ₩212,557 | ₩216,541 | +0.13% | 80.5만 |
|---|
| 2025.12.01 | ₩219,116 | ₩220,015 | ₩215,656 | ₩216,152 | -1.35% | 95.7만 |
|---|
| 2025.11.28 | ₩222,698 | ₩223,328 | ₩219,425 | ₩220,498 | -0.99% | 40.3만 |
|---|
| 2025.11.26 | ₩222,108 | ₩224,696 | ₩220,820 | ₩222,725 | +0.28% | 64만 |
|---|
| 2025.11.25 | ₩217,856 | ₩224,321 | ₩217,856 | ₩223,194 | +2.45% | 99.6만 |
|---|
| 2025.11.24 | ₩214,610 | ₩217,963 | ₩211,659 | ₩216,675 | +0.96% | 157만 |
|---|
| 2025.11.21 | ₩203,088 | ₩213,067 | ₩202,444 | ₩212,571 | +4.67% | 88.2만 |
|---|
| 2025.11.20 | ₩203,074 | ₩206,334 | ₩199,815 | ₩200,432 | -1.30% | 73.3만 |
|---|
| 2025.11.19 | ₩200,821 | ₩203,812 | ₩199,694 | ₩201,250 | +0.21% | 65.9만 |
|---|
| 2025.11.18 | ₩198,125 | ₩201,559 | ₩197,307 | ₩200,284 | +1.09% | 61.7만 |
|---|
| 2025.11.17 | ₩202,913 | ₩203,436 | ₩198,970 | ₩199,802 | -1.53% | 59만 |
|---|
| 2025.11.14 | ₩201,197 | ₩205,220 | ₩200,217 | ₩204,282 | +1.53% | 60.9만 |
|---|
| 2025.11.13 | ₩209,566 | ₩210,934 | ₩203,410 | ₩204,040 | -2.64% | 97.1만 |
|---|
| 2025.11.12 | ₩207,916 | ₩211,525 | ₩206,897 | ₩210,384 | +1.19% | 91.8만 |
|---|
| 2025.11.11 | ₩208,735 | ₩213,054 | ₩207,058 | ₩209,888 | +0.55% | 115.9만 |
|---|
| 2025.11.10 | ₩208,520 | ₩211,766 | ₩204,282 | ₩210,089 | +0.75% | 128.6만 |
|---|
| 2025.11.07 | ₩197,951 | ₩208,761 | ₩197,535 | ₩208,359 | +5.26% | 177.1만 |
|---|
| 2025.11.06 | ₩190,654 | ₩198,514 | ₩190,466 | ₩196,328 | +2.98% | 210.5만 |
|---|
| 2025.11.05 | ₩182,150 | ₩187,153 | ₩180,715 | ₩185,101 | +1.62% | 158.5만 |
|---|
| 2025.11.04 | ₩180,768 | ₩184,430 | ₩180,768 | ₩181,640 | +0.48% | 122.3만 |
|---|
| 2025.11.03 | ₩182,740 | ₩184,618 | ₩179,977 | ₩183,303 | +0.31% | 133.5만 |
|---|
| 2025.10.31 | ₩187,918 | ₩189,889 | ₩181,278 | ₩184,309 | -1.92% | 141.9만 |
|---|
| 2025.10.30 | ₩189,943 | ₩193,886 | ₩187,354 | ₩188,508 | -0.76% | 146.2만 |
|---|
| 2025.10.29 | ₩192,505 | ₩195,724 | ₩191,861 | ₩192,693 | +0.10% | 160.4만 |
|---|
| 2025.10.28 | ₩198,648 | ₩199,802 | ₩192,934 | ₩193,618 | -2.53% | 118만 |
|---|
| 2025.10.27 | ₩200,566 | ₩201,411 | ₩198,004 | ₩199,708 | -0.43% | 72.4만 |
|---|
| 2025.10.24 | ₩201,264 | ₩202,350 | ₩198,219 | ₩199,681 | -0.79% | 81.2만 |
|---|
| 2025.10.23 | ₩201,210 | ₩204,402 | ₩197,736 | ₩198,930 | -1.13% | 67만 |
|---|
| 2025.10.22 | ₩205,797 | ₩209,258 | ₩203,396 | ₩203,919 | -0.91% | 121.3만 |
|---|
| 2025.10.21 | ₩197,454 | ₩201,384 | ₩197,387 | ₩200,378 | +1.48% | 63.1만 |
|---|
| 2025.10.20 | ₩196,435 | ₩198,809 | ₩195,040 | ₩198,380 | +0.99% | 101.9만 |
|---|
| 2025.10.17 | ₩194,168 | ₩197,038 | ₩193,256 | ₩195,040 | +0.45% | 49.6만 |
|---|
| 2025.10.16 | ₩196,784 | ₩198,018 | ₩192,062 | ₩193,417 | -1.71% | 101.4만 |
|---|
| 2025.10.15 | ₩199,211 | ₩200,566 | ₩195,094 | ₩196,837 | -1.19% | 85.3만 |
|---|
| 2025.10.14 | ₩193,564 | ₩199,922 | ₩193,564 | ₩198,179 | +2.38% | 56.5만 |
|---|
| 2025.10.13 | ₩193,229 | ₩197,669 | ₩191,821 | ₩195,845 | +1.35% | 87.4만 |
|---|
| 2025.10.10 | ₩196,475 | ₩197,562 | ₩190,600 | ₩191,324 | -2.62% | 100.6만 |
|---|