시장 데이터를 불러오는 중
전체 종목
Hilton Grand Vacations Inc. Common Stock 과거 주가
Hilton Grand Vacations Inc. Common Stock · HGV · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hilton Grand Vacations Inc. Common Stock · HGV · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,405 | ₩46,840 | ₩45,842 | ₩46,271 | -0.29% | 52.7만 |
| 2026.10.08 | ₩45,654 | ₩46,807 | ₩45,654 | ₩46,311 | +1.44% | 89만 |
| 2026.10.07 | ₩46,016 | ₩46,626 | ₩45,802 | ₩46,351 | +0.73% | 71.4만 |
| 2026.10.06 | ₩46,043 | ₩47,222 | ₩45,976 | ₩46,539 | +1.08% | 84.8만 |
| 2026.10.05 | ₩46,968 | ₩47,185 | ₩45,541 | ₩45,628 | -2.85% | 120.2만 |
| 2026.10.02 | ₩47,383 | ₩47,638 | ₩46,592 | ₩46,713 | -1.41% | 90.1만 |
| 2026.10.01 | ₩46,619 | ₩46,954 | ₩45,574 | ₩46,673 | +0.11% | 144.8만 |
| 2026.09.30 | ₩48,107 | ₩48,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,445 |
| -3.45% |
| 100.7만 |
| 2026.09.29 | ₩48,737 | ₩49,152 | ₩47,370 | ₩47,946 | -1.62% | 199.8만 |
|---|
| 2026.09.28 | ₩47,490 | ₩48,174 | ₩46,995 | ₩48,160 | +1.41% | 175.9만 |
|---|
| 2026.09.25 | ₩47,169 | ₩48,060 | ₩46,673 | ₩47,933 | +1.62% | 76만 |
|---|
| 2026.09.24 | ₩47,410 | ₩48,113 | ₩46,378 | ₩47,008 | -0.85% | 74.3만 |
|---|
| 2026.09.23 | ₩47,531 | ₩48,844 | ₩46,968 | ₩47,705 | +0.37% | 120.7만 |
|---|
| 2026.09.22 | ₩49,098 | ₩49,929 | ₩46,981 | ₩47,665 | -2.92% | 139.2만 |
|---|
| 2026.09.21 | ₩47,946 | ₩48,221 | ₩46,834 | ₩47,651 | -0.61% | 166.8만 |
|---|
| 2026.09.18 | ₩49,420 | ₩49,728 | ₩47,557 | ₩47,691 | -3.50% | 235.1만 |
|---|
| 2026.09.17 | ₩50,814 | ₩50,907 | ₩49,259 | ₩49,782 | -2.03% | 110.1만 |
|---|
| 2026.09.16 | ₩51,497 | ₩51,812 | ₩49,045 | ₩49,728 | -3.43% | 121.6만 |
|---|
| 2026.09.15 | ₩51,564 | ₩51,698 | ₩50,505 | ₩50,800 | -1.48% | 125.5만 |
|---|
| 2026.09.14 | ₩52,636 | ₩53,152 | ₩51,671 | ₩51,819 | -1.55% | 96.2만 |
|---|
| 2026.09.11 | ₩53,145 | ₩54,212 | ₩52,435 | ₩52,891 | -0.48% | 92.3만 |
|---|
| 2026.09.10 | ₩54,177 | ₩54,311 | ₩52,341 | ₩52,529 | -3.04% | 70.6만 |
|---|
| 2026.09.09 | ₩54,284 | ₩54,422 | ₩53,440 | ₩53,963 | -0.59% | 80.2만 |
|---|
| 2026.09.08 | ₩55,772 | ₩56,254 | ₩54,284 | ₩54,338 | -2.57% | 93.8만 |
|---|
| 2026.09.04 | ₩56,334 | ₩56,676 | ₩55,825 | ₩56,348 | +0.02% | 60.1만 |
|---|
| 2026.09.03 | ₩57,165 | ₩57,165 | ₩55,839 | ₩56,093 | -1.88% | 67.8만 |
|---|
| 2026.09.02 | ₩56,133 | ₩58,023 | ₩55,772 | ₩56,509 | +0.67% | 117.3만 |
|---|
| 2026.09.01 | ₩56,415 | ₩56,415 | ₩54,914 | ₩55,209 | -2.14% | 131.9만 |
|---|
| 2026.08.31 | ₩57,956 | ₩58,170 | ₩56,281 | ₩56,830 | -1.94% | 96.9만 |
|---|
| 2026.08.28 | ₩59,175 | ₩59,524 | ₩58,572 | ₩58,706 | -0.79% | 56.9만 |
|---|
| 2026.08.27 | ₩60,743 | ₩60,743 | ₩58,478 | ₩58,733 | -3.31% | 83.4만 |
|---|
| 2026.08.26 | ₩60,301 | ₩60,355 | ₩59,591 | ₩60,288 | -0.02% | 72만 |
|---|
| 2026.08.25 | ₩61,065 | ₩61,065 | ₩59,765 | ₩60,180 | -1.45% | 67.9만 |
|---|
| 2026.08.24 | ₩60,757 | ₩61,614 | ₩59,443 | ₩60,783 | +0.04% | 93.4만 |
|---|
| 2026.08.21 | ₩60,810 | ₩61,406 | ₩59,510 | ₩60,448 | -0.59% | 82.2만 |
|---|
| 2026.08.20 | ₩61,494 | ₩62,391 | ₩59,316 | ₩60,060 | -2.33% | 127.7만 |
|---|
| 2026.08.19 | ₩58,974 | ₩61,232 | ₩58,740 | ₩60,730 | +2.98% | 130.8만 |
|---|
| 2026.08.18 | ₩59,684 | ₩60,187 | ₩58,237 | ₩58,277 | -2.36% | 99.7만 |
|---|
| 2026.08.17 | ₩61,467 | ₩61,695 | ₩60,100 | ₩60,194 | -2.07% | 101.8만 |
|---|
| 2026.08.14 | ₩60,422 | ₩62,190 | ₩59,631 | ₩61,547 | +1.86% | 106.3만 |
|---|
| 2026.08.13 | ₩60,931 | ₩61,440 | ₩59,323 | ₩60,180 | -1.23% | 73.6만 |
|---|
| 2026.08.12 | ₩58,036 | ₩60,180 | ₩57,514 | ₩60,180 | +3.69% | 82.4만 |
|---|
| 2026.08.11 | ₩57,581 | ₩58,445 | ₩57,313 | ₩57,648 | +0.12% | 125.8만 |
|---|
| 2026.08.10 | ₩60,086 | ₩60,301 | ₩56,937 | ₩56,991 | -5.15% | 129.6만 |
|---|
| 2026.08.07 | ₩61,668 | ₩62,036 | ₩60,274 | ₩61,185 | -0.78% | 125.8만 |
|---|
| 2026.08.06 | ₩62,981 | ₩64,107 | ₩62,083 | ₩62,231 | -1.19% | 86.5만 |
|---|
| 2026.08.05 | ₩62,056 | ₩64,421 | ₩61,815 | ₩63,102 | +1.68% | 104.9만 |
|---|
| 2026.08.04 | ₩61,118 | ₩62,224 | ₩60,730 | ₩61,976 | +1.40% | 120.8만 |
|---|
| 2026.08.03 | ₩62,525 | ₩64,053 | ₩59,979 | ₩60,690 | -2.94% | 190.6만 |
|---|
| 2026.07.31 | ₩62,070 | ₩62,485 | ₩60,783 | ₩61,829 | -0.39% | 141.9만 |
|---|
| 2026.07.30 | ₩64,321 | ₩64,321 | ₩59,549 | ₩62,070 | -3.50% | 302.4만 |
|---|
| 2026.07.29 | ₩69,654 | ₩71,517 | ₩68,837 | ₩68,904 | -1.08% | 141.2만 |
|---|
| 2026.07.28 | ₩68,287 | ₩70,793 | ₩67,430 | ₩70,673 | +3.49% | 78.7만 |
|---|
| 2026.07.27 | ₩66,291 | ₩67,966 | ₩66,277 | ₩67,845 | +2.34% | 67.1만 |
|---|
| 2026.07.24 | ₩65,004 | ₩66,237 | ₩63,986 | ₩65,514 | +0.78% | 64.5만 |
|---|
| 2026.07.23 | ₩64,710 | ₩65,527 | ₩64,093 | ₩65,018 | +0.48% | 83만 |
|---|
| 2026.07.22 | ₩65,849 | ₩67,403 | ₩65,272 | ₩66,090 | +0.37% | 107.9만 |
|---|
| 2026.07.21 | ₩64,683 | ₩65,956 | ₩64,107 | ₩65,916 | +1.91% | 105.1만 |
|---|
| 2026.07.20 | ₩66,465 | ₩67,564 | ₩64,696 | ₩64,736 | -2.60% | 88.5만 |
|---|
| 2026.07.17 | ₩68,381 | ₩68,381 | ₩66,137 | ₩66,921 | -2.14% | 154.4만 |
|---|
| 2026.07.16 | ₩68,274 | ₩69,788 | ₩67,885 | ₩68,890 | +0.90% | 130.2만 |
|---|
| 2026.07.15 | ₩66,639 | ₩68,341 | ₩66,619 | ₩67,792 | +1.73% | 76.9만 |
|---|
| 2026.07.14 | ₩66,184 | ₩66,760 | ₩65,326 | ₩65,916 | -0.40% | 111.1만 |
|---|
| 2026.07.13 | ₩68,113 | ₩68,971 | ₩66,318 | ₩66,559 | -2.28% | 75.4만 |
|---|
| 2026.07.10 | ₩67,443 | ₩68,596 | ₩67,269 | ₩67,564 | +0.18% | 62만 |
|---|
| 2026.07.09 | ₩65,447 | ₩67,658 | ₩65,199 | ₩67,510 | +3.15% | 94.9만 |
|---|
| 2026.07.08 | ₩67,805 | ₩68,140 | ₩65,393 | ₩65,782 | -2.98% | 93.4만 |
|---|
| 2026.07.07 | ₩68,904 | ₩69,601 | ₩67,698 | ₩68,649 | -0.37% | 107.5만 |
|---|
| 2026.07.06 | ₩70,190 | ₩70,954 | ₩67,014 | ₩68,797 | -1.99% | 150.6만 |
|---|
| 2026.07.02 | ₩69,976 | ₩70,941 | ₩68,006 | ₩70,900 | +1.32% | 137.9만 |
|---|
| 2026.07.01 | ₩69,748 | ₩70,713 | ₩68,790 | ₩68,984 | -1.10% | 124.3만 |
|---|
| 2026.06.30 | ₩72,066 | ₩72,663 | ₩69,507 | ₩70,177 | -2.62% | 92.4만 |
|---|
| 2026.06.29 | ₩72,254 | ₩73,031 | ₩71,048 | ₩72,066 | -0.26% | 141.9만 |
|---|
| 2026.06.26 | ₩71,450 | ₩73,286 | ₩71,195 | ₩73,286 | +2.57% | 265.4만 |
|---|
| 2026.06.25 | ₩73,138 | ₩74,237 | ₩71,570 | ₩72,334 | -1.10% | 94.7만 |
|---|
| 2026.06.24 | ₩70,659 | ₩73,929 | ₩70,659 | ₩73,259 | +3.68% | 131.3만 |
|---|
| 2026.06.23 | ₩68,676 | ₩70,311 | ₩67,765 | ₩70,137 | +2.13% | 101.1만 |
|---|
| 2026.06.22 | ₩70,405 | ₩71,182 | ₩69,239 | ₩69,788 | -0.88% | 239.9만 |
|---|
| 2026.06.18 | ₩70,833 | ₩71,986 | ₩70,311 | ₩70,659 | -0.25% | 185.9만 |
|---|
| 2026.06.17 | ₩68,529 | ₩70,872 | ₩68,354 | ₩69,748 | +1.78% | 98.5만 |
|---|
| 2026.06.16 | ₩68,341 | ₩69,514 | ₩68,033 | ₩68,783 | +0.65% | 129만 |
|---|
| 2026.06.15 | ₩69,132 | ₩69,641 | ₩67,966 | ₩68,569 | -0.81% | 154.1만 |
|---|
| 2026.06.12 | ₩68,676 | ₩69,788 | ₩67,115 | ₩68,046 | -0.92% | 115.4만 |
|---|
| 2026.06.11 | ₩67,617 | ₩68,582 | ₩65,989 | ₩68,555 | +1.39% | 101.6만 |
|---|
| 2026.06.10 | ₩64,723 | ₩67,088 | ₩63,530 | ₩66,840 | +3.27% | 136.5만 |
|---|
| 2026.06.09 | ₩65,795 | ₩67,041 | ₩64,388 | ₩65,326 | -0.71% | 126.3만 |
|---|
| 2026.06.08 | ₩66,706 | ₩67,497 | ₩64,897 | ₩65,071 | -2.45% | 144.3만 |
|---|
| 2026.06.05 | ₩65,406 | ₩67,564 | ₩65,286 | ₩66,653 | +1.91% | 250만 |
|---|
| 2026.06.04 | ₩67,309 | ₩67,571 | ₩65,473 | ₩65,674 | -2.43% | 168.8만 |
|---|
| 2026.06.03 | ₩69,266 | ₩69,694 | ₩66,720 | ₩66,894 | -3.42% | 304.8만 |
|---|
| 2026.06.02 | ₩70,257 | ₩71,463 | ₩68,917 | ₩69,761 | -0.71% | 84.8만 |
|---|
| 2026.06.01 | ₩70,994 | ₩72,120 | ₩70,646 | ₩71,155 | +0.23% | 94.4만 |
|---|
| 2026.05.29 | ₩69,520 | ₩70,713 | ₩69,520 | ₩69,708 | +0.27% | 89.7만 |
|---|
| 2026.05.28 | ₩68,341 | ₩70,820 | ₩67,801 | ₩69,654 | +1.92% | 117.3만 |
|---|
| 2026.05.27 | ₩67,001 | ₩69,440 | ₩66,947 | ₩68,850 | +2.76% | 111.4만 |
|---|
| 2026.05.26 | ₩64,696 | ₩67,014 | ₩64,696 | ₩66,720 | +3.13% | 72만 |
|---|
| 2026.05.22 | ₩65,621 | ₩65,996 | ₩64,448 | ₩64,870 | -1.14% | 56.1만 |
|---|
| 2026.05.21 | ₩64,321 | ₩66,009 | ₩62,599 | ₩65,621 | +2.02% | 69.6만 |
|---|
| 2026.05.20 | ₩62,016 | ₩65,661 | ₩60,730 | ₩65,353 | +5.38% | 116.1만 |
|---|
| 2026.05.19 | ₩62,177 | ₩63,182 | ₩60,770 | ₩61,721 | -0.73% | 90.5만 |
|---|
| 2026.05.18 | ₩60,783 | ₩63,477 | ₩60,489 | ₩62,445 | +2.73% | 105.3만 |
|---|
| 2026.05.15 | ₩59,671 | ₩61,132 | ₩59,028 | ₩60,113 | +0.74% | 84.4만 |
|---|
| 2026.05.14 | ₩61,306 | ₩62,177 | ₩60,086 | ₩60,113 | -1.95% | 41.3만 |
|---|
| 2026.05.13 | ₩60,502 | ₩61,989 | ₩60,220 | ₩60,569 | +0.11% | 57.5만 |
|---|
| 2026.05.12 | ₩61,748 | ₩62,056 | ₩60,261 | ₩60,489 | -2.04% | 58.7만 |
|---|
| 2026.05.11 | ₩64,951 | ₩64,991 | ₩61,654 | ₩61,695 | -5.01% | 74.9만 |
|---|
| 2026.05.08 | ₩65,661 | ₩66,914 | ₩64,790 | ₩65,219 | -0.67% | 65.8만 |
|---|
| 2026.05.07 | ₩65,433 | ₩65,447 | ₩64,589 | ₩65,152 | -0.43% | 70.1만 |
|---|
| 2026.05.06 | ₩64,321 | ₩65,286 | ₩63,383 | ₩65,138 | +1.27% | 104.3만 |
|---|
| 2026.05.05 | ₩61,051 | ₩63,128 | ₩60,770 | ₩62,284 | +2.02% | 74.7만 |
|---|
| 2026.05.04 | ₩61,561 | ₩62,659 | ₩60,220 | ₩60,770 | -1.28% | 81.9만 |
|---|
| 2026.05.01 | ₩62,485 | ₩64,321 | ₩61,400 | ₩61,561 | -1.48% | 96.2만 |
|---|
| 2026.04.30 | ₩60,301 | ₩64,723 | ₩59,604 | ₩62,941 | +4.38% | 231.4만 |
|---|
| 2026.04.29 | ₩60,448 | ₩61,896 | ₩57,701 | ₩58,157 | -3.79% | 128.2만 |
|---|
| 2026.04.28 | ₩62,391 | ₩62,746 | ₩60,341 | ₩60,904 | -2.38% | 57.9만 |
|---|
| 2026.04.27 | ₩61,829 | ₩63,102 | ₩61,829 | ₩62,190 | +0.59% | 67.7만 |
|---|
| 2026.04.24 | ₩61,708 | ₩61,936 | ₩60,716 | ₩61,815 | +0.17% | 61.1만 |
|---|
| 2026.04.23 | ₩63,986 | ₩64,040 | ₩60,917 | ₩61,735 | -3.52% | 53.9만 |
|---|
| 2026.04.22 | ₩65,246 | ₩65,366 | ₩62,123 | ₩62,378 | -4.40% | 87.6만 |
|---|
| 2026.04.21 | ₩66,063 | ₩66,961 | ₩64,348 | ₩64,857 | -1.83% | 88.7만 |
|---|
| 2026.04.20 | ₩65,205 | ₩66,103 | ₩64,857 | ₩66,009 | +1.23% | 91.8만 |
|---|
| 2026.04.17 | ₩63,437 | ₩66,009 | ₩62,653 | ₩65,688 | +3.55% | 109.5만 |
|---|
| 2026.04.16 | ₩62,539 | ₩63,651 | ₩61,534 | ₩61,654 | -1.41% | 69.6만 |
|---|
| 2026.04.15 | ₩63,705 | ₩63,999 | ₩62,860 | ₩63,490 | -0.34% | 56.7만 |
|---|
| 2026.04.14 | ₩62,713 | ₩64,207 | ₩62,458 | ₩63,758 | +1.67% | 85.8만 |
|---|
| 2026.04.13 | ₩59,457 | ₩62,365 | ₩59,148 | ₩62,365 | +4.89% | 78.7만 |
|---|
| 2026.04.10 | ₩61,199 | ₩61,199 | ₩59,979 | ₩60,194 | -1.64% | 56.8만 |
|---|
| 2026.04.09 | ₩57,259 | ₩60,596 | ₩57,259 | ₩60,515 | +5.69% | 98.1만 |
|---|
| 2026.04.08 | ₩57,286 | ₩59,296 | ₩56,817 | ₩57,701 | +0.73% | 111.2만 |
|---|
| 2026.04.07 | ₩55,839 | ₩55,973 | ₩55,055 | ₩55,557 | -0.50% | 63.7만 |
|---|
| 2026.04.06 | ₩53,949 | ₩56,026 | ₩53,748 | ₩55,919 | +3.65% | 56.7만 |
|---|
| 2026.04.02 | ₩53,172 | ₩55,021 | ₩52,623 | ₩54,257 | +2.04% | 60.5만 |
|---|
| 2026.04.01 | ₩52,850 | ₩54,807 | ₩52,435 | ₩54,217 | +2.59% | 98.7만 |
|---|
| 2026.03.31 | ₩51,055 | ₩52,837 | ₩50,211 | ₩52,422 | +2.68% | 108.9만 |
|---|
| 2026.03.30 | ₩51,162 | ₩51,537 | ₩50,197 | ₩50,465 | -1.36% | 86.9만 |
|---|
| 2026.03.27 | ₩53,561 | ₩54,056 | ₩50,539 | ₩50,760 | -5.23% | 97.6만 |
|---|
| 2026.03.26 | ₩54,123 | ₩54,418 | ₩53,601 | ₩54,083 | -0.07% | 74.4만 |
|---|
| 2026.03.25 | ₩56,509 | ₩56,509 | ₩54,110 | ₩54,485 | -3.58% | 54.6만 |
|---|
| 2026.03.24 | ₩55,195 | ₩56,020 | ₩55,102 | ₩55,571 | +0.68% | 61.6만 |
|---|
| 2026.03.23 | ₩56,093 | ₩57,306 | ₩55,705 | ₩55,785 | -0.55% | 79.9만 |
|---|
| 2026.03.20 | ₩55,530 | ₩55,544 | ₩53,185 | ₩53,922 | -2.90% | 109.4만 |
|---|
| 2026.03.19 | ₩54,552 | ₩56,281 | ₩54,552 | ₩55,798 | +2.28% | 59.3만 |
|---|
| 2026.03.18 | ₩55,142 | ₩56,368 | ₩55,142 | ₩55,329 | +0.34% | 68.3만 |
|---|
| 2026.03.17 | ₩56,120 | ₩57,487 | ₩55,530 | ₩56,227 | +0.19% | 71.5만 |
|---|
| 2026.03.16 | ₩55,410 | ₩56,656 | ₩55,142 | ₩55,370 | -0.07% | 52.5만 |
|---|
| 2026.03.13 | ₩56,562 | ₩56,750 | ₩54,552 | ₩54,780 | -3.15% | 55.5만 |
|---|
| 2026.03.12 | ₩56,562 | ₩56,857 | ₩55,705 | ₩56,093 | -0.83% | 59.7만 |
|---|
| 2026.03.11 | ₩56,857 | ₩58,036 | ₩56,428 | ₩57,996 | +2.00% | 52.3만 |
|---|
| 2026.03.10 | ₩57,406 | ₩58,318 | ₩56,328 | ₩56,643 | -1.33% | 68만 |
|---|
| 2026.03.09 | ₩57,527 | ₩58,237 | ₩54,659 | ₩57,916 | +0.68% | 93.5만 |
|---|
| 2026.03.06 | ₩59,081 | ₩59,095 | ₩57,319 | ₩58,344 | -1.25% | 76.2만 |
|---|
| 2026.03.05 | ₩59,524 | ₩60,984 | ₩59,483 | ₩60,663 | +1.91% | 51.3만 |
|---|
| 2026.03.04 | ₩60,247 | ₩60,247 | ₩58,452 | ₩59,818 | -0.71% | 73.6만 |
|---|
| 2026.03.03 | ₩56,991 | ₩60,194 | ₩56,978 | ₩59,376 | +4.19% | 80.8만 |
|---|
| 2026.03.02 | ₩57,594 | ₩59,591 | ₩57,045 | ₩57,768 | +0.30% | 111.3만 |
|---|
| 2026.02.27 | ₩61,011 | ₩61,520 | ₩59,256 | ₩60,247 | -1.25% | 122.1만 |
|---|
| 2026.02.26 | ₩67,001 | ₩68,314 | ₩61,976 | ₩62,847 | -6.20% | 147.8만 |
|---|
| 2026.02.25 | ₩64,897 | ₩65,460 | ₩63,155 | ₩65,125 | +0.35% | 82.7만 |
|---|
| 2026.02.24 | ₩63,356 | ₩64,750 | ₩62,619 | ₩64,040 | +1.08% | 69.3만 |
|---|
| 2026.02.23 | ₩64,629 | ₩64,904 | ₩61,695 | ₩63,249 | -2.14% | 58.9만 |
|---|
| 2026.02.20 | ₩64,294 | ₩65,313 | ₩63,463 | ₩65,045 | +1.17% | 44.9만 |
|---|
| 2026.02.19 | ₩65,031 | ₩65,333 | ₩63,691 | ₩64,549 | -0.74% | 46.9만 |
|---|
| 2026.02.18 | ₩63,557 | ₩66,251 | ₩63,557 | ₩65,031 | +2.32% | 82.2만 |
|---|
| 2026.02.17 | ₩62,190 | ₩64,107 | ₩62,050 | ₩64,026 | +2.95% | 70.1만 |
|---|
| 2026.02.13 | ₩61,226 | ₩62,311 | ₩60,288 | ₩61,936 | +1.16% | 74.7만 |
|---|
| 2026.02.12 | ₩63,048 | ₩65,232 | ₩60,247 | ₩60,730 | -3.68% | 99.8만 |
|---|
| 2026.02.11 | ₩62,606 | ₩63,705 | ₩61,842 | ₩62,177 | -0.68% | 113.3만 |
|---|
| 2026.02.10 | ₩63,289 | ₩64,241 | ₩62,592 | ₩62,619 | -1.06% | 263.1만 |
|---|
| 2026.02.09 | ₩63,329 | ₩63,852 | ₩62,760 | ₩62,860 | -0.74% | 60.6만 |
|---|
| 2026.02.06 | ₩62,070 | ₩64,107 | ₩61,882 | ₩63,839 | +2.85% | 68.9만 |
|---|
| 2026.02.05 | ₩62,874 | ₩63,611 | ₩61,360 | ₩61,976 | -1.43% | 80.1만 |
|---|
| 2026.02.04 | ₩61,561 | ₩64,009 | ₩60,944 | ₩62,686 | +1.83% | 104.9만 |
|---|
| 2026.02.03 | ₩61,641 | ₩62,807 | ₩59,751 | ₩60,676 | -1.57% | 63.6만 |
|---|
| 2026.02.02 | ₩60,529 | ₩62,003 | ₩60,093 | ₩61,788 | +2.08% | 71.1만 |
|---|
| 2026.01.30 | ₩59,926 | ₩60,864 | ₩58,733 | ₩60,448 | +0.87% | 89.9만 |
|---|
| 2026.01.29 | ₩59,403 | ₩60,582 | ₩59,236 | ₩60,180 | +1.31% | 62만 |
|---|
| 2026.01.28 | ₩59,738 | ₩60,730 | ₩58,599 | ₩59,122 | -1.03% | 76.1만 |
|---|
| 2026.01.27 | ₩60,810 | ₩60,978 | ₩59,443 | ₩59,711 | -1.81% | 58.5만 |
|---|
| 2026.01.26 | ₩60,542 | ₩61,614 | ₩60,542 | ₩60,958 | +0.69% | 54만 |
|---|
| 2026.01.23 | ₩62,405 | ₩62,512 | ₩60,562 | ₩60,783 | -2.60% | 64.8만 |
|---|
| 2026.01.22 | ₩63,343 | ₩64,442 | ₩62,050 | ₩62,512 | -1.31% | 83.9만 |
|---|
| 2026.01.21 | ₩60,757 | ₩63,088 | ₩60,442 | ₩62,512 | +2.89% | 73.9만 |
|---|
| 2026.01.20 | ₩61,199 | ₩61,708 | ₩59,604 | ₩60,127 | -1.75% | 77.2만 |
|---|
| 2026.01.16 | ₩63,289 | ₩64,254 | ₩61,614 | ₩62,592 | -1.10% | 89.7만 |
|---|
| 2026.01.15 | ₩62,351 | ₩64,797 | ₩62,351 | ₩64,576 | +3.57% | 69.7만 |
|---|
| 2026.01.14 | ₩64,468 | ₩64,683 | ₩63,249 | ₩63,557 | -1.41% | 67.9만 |
|---|
| 2026.01.13 | ₩64,133 | ₩65,011 | ₩63,383 | ₩64,415 | +0.44% | 63.4만 |
|---|
| 2026.01.12 | ₩63,370 | ₩64,656 | ₩63,356 | ₩63,946 | +0.91% | 56.1만 |
|---|
| 2026.01.09 | ₩63,517 | ₩64,616 | ₩62,666 | ₩64,549 | +1.62% | 57.7만 |
|---|
| 2026.01.08 | ₩61,159 | ₩63,584 | ₩61,159 | ₩63,075 | +3.13% | 82.8만 |
|---|
| 2026.01.07 | ₩61,587 | ₩61,842 | ₩60,958 | ₩61,695 | +0.17% | 49.9만 |
|---|
| 2026.01.06 | ₩61,145 | ₩62,190 | ₩59,993 | ₩62,177 | +1.69% | 85.1만 |
|---|
| 2026.01.05 | ₩60,542 | ₩62,579 | ₩60,274 | ₩60,515 | -0.04% | 97만 |
|---|
| 2026.01.02 | ₩60,180 | ₩61,802 | ₩59,711 | ₩60,958 | +1.29% | 73.2만 |
|---|
| 2025.12.31 | ₩60,636 | ₩60,998 | ₩59,591 | ₩59,966 | -1.10% | 65만 |
|---|
| 2025.12.30 | ₩60,288 | ₩60,897 | ₩60,180 | ₩60,623 | +0.56% | 61.2만 |
|---|
| 2025.12.29 | ₩60,301 | ₩61,038 | ₩59,952 | ₩60,355 | +0.09% | 67.9만 |
|---|
| 2025.12.26 | ₩60,368 | ₩60,663 | ₩59,765 | ₩60,596 | +0.38% | 49.3만 |
|---|
| 2025.12.24 | ₩60,690 | ₩60,690 | ₩59,269 | ₩60,355 | -0.55% | 58.1만 |
|---|
| 2025.12.23 | ₩60,234 | ₩60,381 | ₩59,269 | ₩59,859 | -0.62% | 75.8만 |
|---|
| 2025.12.22 | ₩61,427 | ₩61,427 | ₩60,033 | ₩60,435 | -1.61% | 75.1만 |
|---|
| 2025.12.19 | ₩59,658 | ₩61,266 | ₩59,658 | ₩60,757 | +1.84% | 131.7만 |
|---|
| 2025.12.18 | ₩61,346 | ₩61,829 | ₩59,644 | ₩59,792 | -2.53% | 81.8만 |
|---|
| 2025.12.17 | ₩59,671 | ₩62,271 | ₩59,671 | ₩60,569 | +1.50% | 99.5만 |
|---|
| 2025.12.16 | ₩58,947 | ₩60,019 | ₩58,063 | ₩59,966 | +1.73% | 100.4만 |
|---|
| 2025.12.15 | ₩59,510 | ₩59,510 | ₩57,219 | ₩58,465 | -1.76% | 100.2만 |
|---|
| 2025.12.12 | ₩59,390 | ₩59,617 | ₩58,793 | ₩58,947 | -0.74% | 82.9만 |
|---|
| 2025.12.11 | ₩57,741 | ₩59,457 | ₩56,093 | ₩58,867 | +1.95% | 78.1만 |
|---|
| 2025.12.10 | ₩56,066 | ₩57,916 | ₩55,735 | ₩57,621 | +2.77% | 85.9만 |
|---|
| 2025.12.09 | ₩55,303 | ₩56,549 | ₩55,303 | ₩56,040 | +1.33% | 50.2만 |
|---|
| 2025.12.08 | ₩56,937 | ₩56,937 | ₩55,530 | ₩55,691 | -2.19% | 73.9만 |
|---|
| 2025.12.05 | ₩56,656 | ₩57,299 | ₩56,227 | ₩56,763 | +0.19% | 97.1만 |
|---|
| 2025.12.04 | ₩57,165 | ₩57,406 | ₩56,468 | ₩56,736 | -0.75% | 64.8만 |
|---|
| 2025.12.03 | ₩56,214 | ₩57,514 | ₩56,020 | ₩57,447 | +2.19% | 65.8만 |
|---|
| 2025.12.02 | ₩57,433 | ₩57,433 | ₩55,497 | ₩56,040 | -2.43% | 81.4만 |
|---|
| 2025.12.01 | ₩56,870 | ₩57,902 | ₩56,643 | ₩56,777 | -0.16% | 68.5만 |
|---|
| 2025.11.28 | ₩57,179 | ₩57,527 | ₩56,870 | ₩57,393 | +0.37% | 43.9만 |
|---|
| 2025.11.26 | ₩55,959 | ₩57,607 | ₩55,959 | ₩57,004 | +1.87% | 78.9만 |
|---|
| 2025.11.25 | ₩54,204 | ₩56,375 | ₩54,130 | ₩56,147 | +3.58% | 106.9만 |
|---|
| 2025.11.24 | ₩52,743 | ₩54,324 | ₩52,448 | ₩53,949 | +2.29% | 106.5만 |
|---|
| 2025.11.21 | ₩50,264 | ₩53,132 | ₩49,768 | ₩52,462 | +4.37% | 82.6만 |
|---|
| 2025.11.20 | ₩50,519 | ₩51,484 | ₩49,299 | ₩49,567 | -1.88% | 76.1만 |
|---|
| 2025.11.19 | ₩50,264 | ₩50,673 | ₩49,742 | ₩50,103 | -0.32% | 75.5만 |
|---|
| 2025.11.18 | ₩50,144 | ₩51,068 | ₩50,023 | ₩50,063 | -0.16% | 77.7만 |
|---|
| 2025.11.17 | ₩52,931 | ₩52,931 | ₩51,216 | ₩51,350 | -2.99% | 74.1만 |
|---|
| 2025.11.14 | ₩52,415 | ₩53,038 | ₩51,564 | ₩52,757 | +0.65% | 102.8만 |
|---|
| 2025.11.13 | ₩53,762 | ₩54,968 | ₩52,991 | ₩53,145 | -1.15% | 79.2만 |
|---|
| 2025.11.12 | ₩52,971 | ₩54,298 | ₩52,542 | ₩54,123 | +2.18% | 87.8만 |
|---|
| 2025.11.11 | ₩53,762 | ₩53,902 | ₩52,368 | ₩52,502 | -2.34% | 67.2만 |
|---|
| 2025.11.10 | ₩54,150 | ₩55,061 | ₩53,386 | ₩53,762 | -0.72% | 83.2만 |
|---|
| 2025.11.07 | ₩53,520 | ₩54,418 | ₩53,172 | ₩53,293 | -0.43% | 134.1만 |
|---|
| 2025.11.06 | ₩54,646 | ₩55,457 | ₩52,381 | ₩53,226 | -2.60% | 115.8만 |
|---|
| 2025.11.05 | ₩54,351 | ₩56,154 | ₩54,030 | ₩55,370 | +1.87% | 122.8만 |
|---|
| 2025.11.04 | ₩55,209 | ₩56,147 | ₩54,351 | ₩54,391 | -1.48% | 92.8만 |
|---|
| 2025.11.03 | ₩55,463 | ₩56,683 | ₩55,155 | ₩56,080 | +1.11% | 77.8만 |
|---|
| 2025.10.31 | ₩55,289 | ₩55,691 | ₩54,566 | ₩55,544 | +0.46% | 151.6만 |
|---|
| 2025.10.30 | ₩54,700 | ₩57,313 | ₩54,559 | ₩55,236 | +0.98% | 257.6만 |
|---|
| 2025.10.29 | ₩59,148 | ₩60,408 | ₩58,626 | ₩59,175 | +0.05% | 127.3만 |
|---|
| 2025.10.28 | ₩60,716 | ₩60,716 | ₩58,612 | ₩59,189 | -2.52% | 74만 |
|---|
| 2025.10.27 | ₩61,293 | ₩61,916 | ₩60,234 | ₩61,132 | -0.26% | 110.7만 |
|---|
| 2025.10.24 | ₩61,239 | ₩61,507 | ₩60,160 | ₩60,663 | -0.94% | 68.6만 |
|---|
| 2025.10.23 | ₩61,601 | ₩61,601 | ₩60,489 | ₩60,542 | -1.72% | 71.2만 |
|---|
| 2025.10.22 | ₩58,411 | ₩62,043 | ₩58,298 | ₩61,762 | +5.74% | 90.1만 |
|---|
| 2025.10.21 | ₩57,246 | ₩59,711 | ₩57,025 | ₩58,666 | +2.48% | 100.5만 |
|---|
| 2025.10.20 | ₩58,706 | ₩59,336 | ₩57,071 | ₩57,313 | -2.37% | 100.5만 |
|---|
| 2025.10.17 | ₩57,983 | ₩58,854 | ₩57,969 | ₩58,318 | +0.58% | 67만 |
|---|
| 2025.10.16 | ₩58,827 | ₩59,269 | ₩57,567 | ₩58,036 | -1.34% | 71.8만 |
|---|
| 2025.10.15 | ₩58,224 | ₩59,028 | ₩58,030 | ₩58,693 | +0.81% | 78.5만 |
|---|
| 2025.10.14 | ₩55,088 | ₩58,103 | ₩55,008 | ₩57,648 | +4.65% | 79.8만 |
|---|
| 2025.10.13 | ₩55,303 | ₩56,174 | ₩55,229 | ₩55,758 | +0.82% | 65.3만 |
|---|
| 2025.10.10 | ₩56,013 | ₩57,058 | ₩54,646 | ₩54,767 | -2.22% | 68.6만 |
|---|