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 | ₩46,214 | ₩46,647 | ₩45,653 | ₩46,080 | -0.29% | 52.7만 |
| 2026.10.08 | ₩45,466 | ₩46,614 | ₩45,466 | ₩46,120 | +1.44% | 89만 |
| 2026.10.07 | ₩45,827 | ₩46,434 | ₩45,613 | ₩46,160 | +0.73% | 71.4만 |
| 2026.10.06 | ₩45,853 | ₩47,028 | ₩45,787 | ₩46,347 | +1.08% | 84.8만 |
| 2026.10.05 | ₩46,774 | ₩46,990 | ₩45,353 | ₩45,440 | -2.85% | 120.2만 |
| 2026.10.02 | ₩47,188 | ₩47,441 | ₩46,401 | ₩46,521 | -1.41% | 90.1만 |
| 2026.10.01 | ₩46,427 | ₩46,761 | ₩45,386 | ₩46,481 | +0.11% | 144.8만 |
| 2026.09.30 | ₩47,909 | ₩48,029 | ₩45,787 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,254 |
| -3.45% |
| 100.7만 |
| 2026.09.29 | ₩48,536 | ₩48,949 | ₩47,175 | ₩47,748 | -1.62% | 199.8만 |
|---|
| 2026.09.28 | ₩47,295 | ₩47,975 | ₩46,801 | ₩47,962 | +1.41% | 175.9만 |
|---|
| 2026.09.25 | ₩46,974 | ₩47,862 | ₩46,481 | ₩47,735 | +1.62% | 76만 |
|---|
| 2026.09.24 | ₩47,215 | ₩47,915 | ₩46,187 | ₩46,814 | -0.85% | 74.3만 |
|---|
| 2026.09.23 | ₩47,335 | ₩48,643 | ₩46,774 | ₩47,508 | +0.37% | 120.7만 |
|---|
| 2026.09.22 | ₩48,896 | ₩49,723 | ₩46,788 | ₩47,468 | -2.92% | 139.2만 |
|---|
| 2026.09.21 | ₩47,748 | ₩48,022 | ₩46,641 | ₩47,455 | -0.61% | 166.8만 |
|---|
| 2026.09.18 | ₩49,216 | ₩49,523 | ₩47,361 | ₩47,495 | -3.50% | 235.1만 |
|---|
| 2026.09.17 | ₩50,604 | ₩50,698 | ₩49,056 | ₩49,577 | -2.03% | 110.1만 |
|---|
| 2026.09.16 | ₩51,285 | ₩51,598 | ₩48,843 | ₩49,523 | -3.43% | 121.6만 |
|---|
| 2026.09.15 | ₩51,352 | ₩51,485 | ₩50,297 | ₩50,591 | -1.48% | 125.5만 |
|---|
| 2026.09.14 | ₩52,419 | ₩52,933 | ₩51,458 | ₩51,605 | -1.55% | 96.2만 |
|---|
| 2026.09.11 | ₩52,926 | ₩53,989 | ₩52,219 | ₩52,673 | -0.48% | 92.3만 |
|---|
| 2026.09.10 | ₩53,954 | ₩54,087 | ₩52,126 | ₩52,312 | -3.04% | 70.6만 |
|---|
| 2026.09.09 | ₩54,061 | ₩54,198 | ₩53,220 | ₩53,740 | -0.59% | 80.2만 |
|---|
| 2026.09.08 | ₩55,542 | ₩56,022 | ₩54,061 | ₩54,114 | -2.57% | 93.8만 |
|---|
| 2026.09.04 | ₩56,102 | ₩56,443 | ₩55,595 | ₩56,116 | +0.02% | 60.1만 |
|---|
| 2026.09.03 | ₩56,930 | ₩56,930 | ₩55,609 | ₩55,862 | -1.88% | 67.8만 |
|---|
| 2026.09.02 | ₩55,902 | ₩57,784 | ₩55,542 | ₩56,276 | +0.67% | 117.3만 |
|---|
| 2026.09.01 | ₩56,182 | ₩56,182 | ₩54,688 | ₩54,981 | -2.14% | 131.9만 |
|---|
| 2026.08.31 | ₩57,717 | ₩57,931 | ₩56,049 | ₩56,596 | -1.94% | 96.9만 |
|---|
| 2026.08.28 | ₩58,932 | ₩59,278 | ₩58,331 | ₩58,464 | -0.79% | 56.9만 |
|---|
| 2026.08.27 | ₩60,493 | ₩60,493 | ₩58,238 | ₩58,491 | -3.31% | 83.4만 |
|---|
| 2026.08.26 | ₩60,053 | ₩60,106 | ₩59,345 | ₩60,039 | -0.02% | 72만 |
|---|
| 2026.08.25 | ₩60,813 | ₩60,813 | ₩59,519 | ₩59,932 | -1.45% | 67.9만 |
|---|
| 2026.08.24 | ₩60,506 | ₩61,360 | ₩59,198 | ₩60,533 | +0.04% | 93.4만 |
|---|
| 2026.08.21 | ₩60,560 | ₩61,153 | ₩59,265 | ₩60,199 | -0.59% | 82.2만 |
|---|
| 2026.08.20 | ₩61,240 | ₩62,134 | ₩59,072 | ₩59,812 | -2.33% | 127.7만 |
|---|
| 2026.08.19 | ₩58,731 | ₩60,980 | ₩58,498 | ₩60,480 | +2.98% | 130.8만 |
|---|
| 2026.08.18 | ₩59,439 | ₩59,939 | ₩57,997 | ₩58,037 | -2.36% | 99.7만 |
|---|
| 2026.08.17 | ₩61,214 | ₩61,440 | ₩59,852 | ₩59,946 | -2.07% | 101.8만 |
|---|
| 2026.08.14 | ₩60,173 | ₩61,934 | ₩59,385 | ₩61,294 | +1.86% | 106.3만 |
|---|
| 2026.08.13 | ₩60,680 | ₩61,187 | ₩59,078 | ₩59,932 | -1.23% | 73.6만 |
|---|
| 2026.08.12 | ₩57,797 | ₩59,932 | ₩57,277 | ₩59,932 | +3.69% | 82.4만 |
|---|
| 2026.08.11 | ₩57,343 | ₩58,204 | ₩57,077 | ₩57,410 | +0.12% | 125.8만 |
|---|
| 2026.08.10 | ₩59,839 | ₩60,053 | ₩56,703 | ₩56,756 | -5.15% | 129.6만 |
|---|
| 2026.08.07 | ₩61,414 | ₩61,781 | ₩60,026 | ₩60,933 | -0.78% | 125.8만 |
|---|
| 2026.08.06 | ₩62,722 | ₩63,842 | ₩61,827 | ₩61,974 | -1.19% | 86.5만 |
|---|
| 2026.08.05 | ₩61,801 | ₩64,156 | ₩61,560 | ₩62,842 | +1.68% | 104.9만 |
|---|
| 2026.08.04 | ₩60,867 | ₩61,968 | ₩60,480 | ₩61,721 | +1.40% | 120.8만 |
|---|
| 2026.08.03 | ₩62,268 | ₩63,789 | ₩59,732 | ₩60,440 | -2.94% | 190.6만 |
|---|
| 2026.07.31 | ₩61,814 | ₩62,228 | ₩60,533 | ₩61,574 | -0.39% | 141.9만 |
|---|
| 2026.07.30 | ₩64,056 | ₩64,056 | ₩59,304 | ₩61,814 | -3.50% | 302.4만 |
|---|
| 2026.07.29 | ₩69,367 | ₩71,222 | ₩68,553 | ₩68,620 | -1.08% | 141.2만 |
|---|
| 2026.07.28 | ₩68,006 | ₩70,502 | ₩67,152 | ₩70,382 | +3.49% | 78.7만 |
|---|
| 2026.07.27 | ₩66,018 | ₩67,686 | ₩66,004 | ₩67,566 | +2.34% | 67.1만 |
|---|
| 2026.07.24 | ₩64,737 | ₩65,964 | ₩63,722 | ₩65,244 | +0.78% | 64.5만 |
|---|
| 2026.07.23 | ₩64,443 | ₩65,257 | ₩63,829 | ₩64,750 | +0.48% | 83만 |
|---|
| 2026.07.22 | ₩65,577 | ₩67,125 | ₩65,003 | ₩65,818 | +0.37% | 107.9만 |
|---|
| 2026.07.21 | ₩64,416 | ₩65,684 | ₩63,842 | ₩65,644 | +1.91% | 105.1만 |
|---|
| 2026.07.20 | ₩66,191 | ₩67,285 | ₩64,430 | ₩64,470 | -2.60% | 88.5만 |
|---|
| 2026.07.17 | ₩68,100 | ₩68,100 | ₩65,864 | ₩66,645 | -2.14% | 154.4만 |
|---|
| 2026.07.16 | ₩67,993 | ₩69,501 | ₩67,606 | ₩68,607 | +0.90% | 130.2만 |
|---|
| 2026.07.15 | ₩66,365 | ₩68,060 | ₩66,345 | ₩67,512 | +1.73% | 76.9만 |
|---|
| 2026.07.14 | ₩65,911 | ₩66,485 | ₩65,057 | ₩65,644 | -0.40% | 111.1만 |
|---|
| 2026.07.13 | ₩67,833 | ₩68,687 | ₩66,044 | ₩66,285 | -2.28% | 75.4만 |
|---|
| 2026.07.10 | ₩67,165 | ₩68,313 | ₩66,992 | ₩67,285 | +0.18% | 62만 |
|---|
| 2026.07.09 | ₩65,177 | ₩67,379 | ₩64,930 | ₩67,232 | +3.15% | 94.9만 |
|---|
| 2026.07.08 | ₩67,526 | ₩67,859 | ₩65,124 | ₩65,511 | -2.98% | 93.4만 |
|---|
| 2026.07.07 | ₩68,620 | ₩69,314 | ₩67,419 | ₩68,366 | -0.37% | 107.5만 |
|---|
| 2026.07.06 | ₩69,901 | ₩70,662 | ₩66,738 | ₩68,513 | -1.99% | 150.6만 |
|---|
| 2026.07.02 | ₩69,688 | ₩70,648 | ₩67,726 | ₩70,608 | +1.32% | 137.9만 |
|---|
| 2026.07.01 | ₩69,461 | ₩70,422 | ₩68,507 | ₩68,700 | -1.10% | 124.3만 |
|---|
| 2026.06.30 | ₩71,769 | ₩72,363 | ₩69,221 | ₩69,888 | -2.62% | 92.4만 |
|---|
| 2026.06.29 | ₩71,956 | ₩72,730 | ₩70,755 | ₩71,769 | -0.26% | 141.9만 |
|---|
| 2026.06.26 | ₩71,156 | ₩72,984 | ₩70,902 | ₩72,984 | +2.57% | 265.4만 |
|---|
| 2026.06.25 | ₩72,837 | ₩73,931 | ₩71,276 | ₩72,036 | -1.10% | 94.7만 |
|---|
| 2026.06.24 | ₩70,368 | ₩73,624 | ₩70,368 | ₩72,957 | +3.68% | 131.3만 |
|---|
| 2026.06.23 | ₩68,393 | ₩70,021 | ₩67,486 | ₩69,848 | +2.13% | 101.1만 |
|---|
| 2026.06.22 | ₩70,115 | ₩70,889 | ₩68,954 | ₩69,501 | -0.88% | 239.9만 |
|---|
| 2026.06.18 | ₩70,542 | ₩71,689 | ₩70,021 | ₩70,368 | -0.25% | 185.9만 |
|---|
| 2026.06.17 | ₩68,246 | ₩70,580 | ₩68,073 | ₩69,461 | +1.78% | 98.5만 |
|---|
| 2026.06.16 | ₩68,060 | ₩69,227 | ₩67,753 | ₩68,500 | +0.65% | 129만 |
|---|
| 2026.06.15 | ₩68,847 | ₩69,354 | ₩67,686 | ₩68,286 | -0.81% | 154.1만 |
|---|
| 2026.06.12 | ₩68,393 | ₩69,501 | ₩66,838 | ₩67,766 | -0.92% | 115.4만 |
|---|
| 2026.06.11 | ₩67,339 | ₩68,300 | ₩65,717 | ₩68,273 | +1.39% | 101.6만 |
|---|
| 2026.06.10 | ₩64,456 | ₩66,812 | ₩63,269 | ₩66,565 | +3.27% | 136.5만 |
|---|
| 2026.06.09 | ₩65,524 | ₩66,765 | ₩64,123 | ₩65,057 | -0.71% | 126.3만 |
|---|
| 2026.06.08 | ₩66,431 | ₩67,219 | ₩64,630 | ₩64,803 | -2.45% | 144.3만 |
|---|
| 2026.06.05 | ₩65,137 | ₩67,285 | ₩65,017 | ₩66,378 | +1.91% | 250만 |
|---|
| 2026.06.04 | ₩67,032 | ₩67,292 | ₩65,204 | ₩65,404 | -2.43% | 168.8만 |
|---|
| 2026.06.03 | ₩68,980 | ₩69,407 | ₩66,445 | ₩66,618 | -3.42% | 304.8만 |
|---|
| 2026.06.02 | ₩69,968 | ₩71,169 | ₩68,633 | ₩69,474 | -0.71% | 84.8만 |
|---|
| 2026.06.01 | ₩70,702 | ₩71,823 | ₩70,355 | ₩70,862 | +0.23% | 94.4만 |
|---|
| 2026.05.29 | ₩69,234 | ₩70,422 | ₩69,234 | ₩69,421 | +0.27% | 89.7만 |
|---|
| 2026.05.28 | ₩68,060 | ₩70,528 | ₩67,522 | ₩69,367 | +1.92% | 117.3만 |
|---|
| 2026.05.27 | ₩66,725 | ₩69,154 | ₩66,672 | ₩68,567 | +2.76% | 111.4만 |
|---|
| 2026.05.26 | ₩64,430 | ₩66,738 | ₩64,430 | ₩66,445 | +3.13% | 72만 |
|---|
| 2026.05.22 | ₩65,350 | ₩65,724 | ₩64,183 | ₩64,603 | -1.14% | 56.1만 |
|---|
| 2026.05.21 | ₩64,056 | ₩65,737 | ₩62,341 | ₩65,350 | +2.02% | 69.6만 |
|---|
| 2026.05.20 | ₩61,761 | ₩65,391 | ₩60,480 | ₩65,084 | +5.38% | 116.1만 |
|---|
| 2026.05.19 | ₩61,921 | ₩62,922 | ₩60,520 | ₩61,467 | -0.73% | 90.5만 |
|---|
| 2026.05.18 | ₩60,533 | ₩63,215 | ₩60,239 | ₩62,188 | +2.73% | 105.3만 |
|---|
| 2026.05.15 | ₩59,425 | ₩60,880 | ₩58,785 | ₩59,866 | +0.74% | 84.4만 |
|---|
| 2026.05.14 | ₩61,053 | ₩61,921 | ₩59,839 | ₩59,866 | -1.95% | 41.3만 |
|---|
| 2026.05.13 | ₩60,253 | ₩61,734 | ₩59,972 | ₩60,319 | +0.11% | 57.5만 |
|---|
| 2026.05.12 | ₩61,494 | ₩61,801 | ₩60,012 | ₩60,239 | -2.04% | 58.7만 |
|---|
| 2026.05.11 | ₩64,683 | ₩64,723 | ₩61,400 | ₩61,440 | -5.01% | 74.9만 |
|---|
| 2026.05.08 | ₩65,391 | ₩66,638 | ₩64,523 | ₩64,950 | -0.67% | 65.8만 |
|---|
| 2026.05.07 | ₩65,164 | ₩65,177 | ₩64,323 | ₩64,883 | -0.43% | 70.1만 |
|---|
| 2026.05.06 | ₩64,056 | ₩65,017 | ₩63,122 | ₩64,870 | +1.27% | 104.3만 |
|---|
| 2026.05.05 | ₩60,800 | ₩62,868 | ₩60,520 | ₩62,028 | +2.02% | 74.7만 |
|---|
| 2026.05.04 | ₩61,307 | ₩62,401 | ₩59,972 | ₩60,520 | -1.28% | 81.9만 |
|---|
| 2026.05.01 | ₩62,228 | ₩64,056 | ₩61,147 | ₩61,307 | -1.48% | 96.2만 |
|---|
| 2026.04.30 | ₩60,053 | ₩64,456 | ₩59,359 | ₩62,681 | +4.38% | 231.4만 |
|---|
| 2026.04.29 | ₩60,199 | ₩61,641 | ₩57,464 | ₩57,917 | -3.79% | 128.2만 |
|---|
| 2026.04.28 | ₩62,134 | ₩62,488 | ₩60,093 | ₩60,653 | -2.38% | 57.9만 |
|---|
| 2026.04.27 | ₩61,574 | ₩62,842 | ₩61,574 | ₩61,934 | +0.59% | 67.7만 |
|---|
| 2026.04.24 | ₩61,454 | ₩61,681 | ₩60,466 | ₩61,560 | +0.17% | 61.1만 |
|---|
| 2026.04.23 | ₩63,722 | ₩63,776 | ₩60,666 | ₩61,480 | -3.52% | 53.9만 |
|---|
| 2026.04.22 | ₩64,977 | ₩65,097 | ₩61,867 | ₩62,121 | -4.40% | 87.6만 |
|---|
| 2026.04.21 | ₩65,791 | ₩66,685 | ₩64,083 | ₩64,590 | -1.83% | 88.7만 |
|---|
| 2026.04.20 | ₩64,937 | ₩65,831 | ₩64,590 | ₩65,737 | +1.23% | 91.8만 |
|---|
| 2026.04.17 | ₩63,175 | ₩65,737 | ₩62,395 | ₩65,417 | +3.55% | 109.5만 |
|---|
| 2026.04.16 | ₩62,281 | ₩63,389 | ₩61,280 | ₩61,400 | -1.41% | 69.6만 |
|---|
| 2026.04.15 | ₩63,442 | ₩63,736 | ₩62,601 | ₩63,229 | -0.34% | 56.7만 |
|---|
| 2026.04.14 | ₩62,455 | ₩63,943 | ₩62,201 | ₩63,496 | +1.67% | 85.8만 |
|---|
| 2026.04.13 | ₩59,212 | ₩62,108 | ₩58,905 | ₩62,108 | +4.89% | 78.7만 |
|---|
| 2026.04.10 | ₩60,947 | ₩60,947 | ₩59,732 | ₩59,946 | -1.64% | 56.8만 |
|---|
| 2026.04.09 | ₩57,023 | ₩60,346 | ₩57,023 | ₩60,266 | +5.69% | 98.1만 |
|---|
| 2026.04.08 | ₩57,050 | ₩59,052 | ₩56,583 | ₩57,464 | +0.73% | 111.2만 |
|---|
| 2026.04.07 | ₩55,609 | ₩55,742 | ₩54,828 | ₩55,328 | -0.50% | 63.7만 |
|---|
| 2026.04.06 | ₩53,727 | ₩55,795 | ₩53,527 | ₩55,689 | +3.65% | 56.7만 |
|---|
| 2026.04.02 | ₩52,953 | ₩54,795 | ₩52,406 | ₩54,034 | +2.04% | 60.5만 |
|---|
| 2026.04.01 | ₩52,633 | ₩54,581 | ₩52,219 | ₩53,994 | +2.59% | 98.7만 |
|---|
| 2026.03.31 | ₩50,844 | ₩52,619 | ₩50,004 | ₩52,206 | +2.68% | 108.9만 |
|---|
| 2026.03.30 | ₩50,951 | ₩51,325 | ₩49,990 | ₩50,257 | -1.36% | 86.9만 |
|---|
| 2026.03.27 | ₩53,340 | ₩53,834 | ₩50,331 | ₩50,551 | -5.23% | 97.6만 |
|---|
| 2026.03.26 | ₩53,900 | ₩54,194 | ₩53,380 | ₩53,860 | -0.07% | 74.4만 |
|---|
| 2026.03.25 | ₩56,276 | ₩56,276 | ₩53,887 | ₩54,261 | -3.58% | 54.6만 |
|---|
| 2026.03.24 | ₩54,968 | ₩55,789 | ₩54,875 | ₩55,342 | +0.68% | 61.6만 |
|---|
| 2026.03.23 | ₩55,862 | ₩57,070 | ₩55,475 | ₩55,555 | -0.55% | 79.9만 |
|---|
| 2026.03.20 | ₩55,302 | ₩55,315 | ₩52,966 | ₩53,700 | -2.90% | 109.4만 |
|---|
| 2026.03.19 | ₩54,327 | ₩56,049 | ₩54,327 | ₩55,569 | +2.28% | 59.3만 |
|---|
| 2026.03.18 | ₩54,915 | ₩56,136 | ₩54,915 | ₩55,102 | +0.34% | 68.3만 |
|---|
| 2026.03.17 | ₩55,889 | ₩57,250 | ₩55,302 | ₩55,996 | +0.19% | 71.5만 |
|---|
| 2026.03.16 | ₩55,182 | ₩56,423 | ₩54,915 | ₩55,142 | -0.07% | 52.5만 |
|---|
| 2026.03.13 | ₩56,329 | ₩56,516 | ₩54,327 | ₩54,554 | -3.15% | 55.5만 |
|---|
| 2026.03.12 | ₩56,329 | ₩56,623 | ₩55,475 | ₩55,862 | -0.83% | 59.7만 |
|---|
| 2026.03.11 | ₩56,623 | ₩57,797 | ₩56,196 | ₩57,757 | +2.00% | 52.3만 |
|---|
| 2026.03.10 | ₩57,170 | ₩58,077 | ₩56,096 | ₩56,409 | -1.33% | 68만 |
|---|
| 2026.03.09 | ₩57,290 | ₩57,997 | ₩54,434 | ₩57,677 | +0.68% | 93.5만 |
|---|
| 2026.03.06 | ₩58,838 | ₩58,851 | ₩57,083 | ₩58,104 | -1.25% | 76.2만 |
|---|
| 2026.03.05 | ₩59,278 | ₩60,733 | ₩59,238 | ₩60,413 | +1.91% | 51.3만 |
|---|
| 2026.03.04 | ₩59,999 | ₩59,999 | ₩58,211 | ₩59,572 | -0.71% | 73.6만 |
|---|
| 2026.03.03 | ₩56,756 | ₩59,946 | ₩56,743 | ₩59,132 | +4.19% | 80.8만 |
|---|
| 2026.03.02 | ₩57,357 | ₩59,345 | ₩56,810 | ₩57,530 | +0.30% | 111.3만 |
|---|
| 2026.02.27 | ₩60,760 | ₩61,267 | ₩59,012 | ₩59,999 | -1.25% | 122.1만 |
|---|
| 2026.02.26 | ₩66,725 | ₩68,033 | ₩61,721 | ₩62,588 | -6.20% | 147.8만 |
|---|
| 2026.02.25 | ₩64,630 | ₩65,190 | ₩62,895 | ₩64,857 | +0.35% | 82.7만 |
|---|
| 2026.02.24 | ₩63,095 | ₩64,483 | ₩62,361 | ₩63,776 | +1.08% | 69.3만 |
|---|
| 2026.02.23 | ₩64,363 | ₩64,637 | ₩61,440 | ₩62,988 | -2.14% | 58.9만 |
|---|
| 2026.02.20 | ₩64,029 | ₩65,044 | ₩63,202 | ₩64,777 | +1.17% | 44.9만 |
|---|
| 2026.02.19 | ₩64,763 | ₩65,064 | ₩63,429 | ₩64,283 | -0.74% | 46.9만 |
|---|
| 2026.02.18 | ₩63,295 | ₩65,978 | ₩63,295 | ₩64,763 | +2.32% | 82.2만 |
|---|
| 2026.02.17 | ₩61,934 | ₩63,842 | ₩61,794 | ₩63,762 | +2.95% | 70.1만 |
|---|
| 2026.02.13 | ₩60,973 | ₩62,054 | ₩60,039 | ₩61,681 | +1.16% | 74.7만 |
|---|
| 2026.02.12 | ₩62,788 | ₩64,963 | ₩59,999 | ₩60,480 | -3.68% | 99.8만 |
|---|
| 2026.02.11 | ₩62,348 | ₩63,442 | ₩61,587 | ₩61,921 | -0.68% | 113.3만 |
|---|
| 2026.02.10 | ₩63,028 | ₩63,976 | ₩62,334 | ₩62,361 | -1.06% | 263.1만 |
|---|
| 2026.02.09 | ₩63,068 | ₩63,589 | ₩62,501 | ₩62,601 | -0.74% | 60.6만 |
|---|
| 2026.02.06 | ₩61,814 | ₩63,842 | ₩61,627 | ₩63,576 | +2.85% | 68.9만 |
|---|
| 2026.02.05 | ₩62,615 | ₩63,349 | ₩61,107 | ₩61,721 | -1.43% | 80.1만 |
|---|
| 2026.02.04 | ₩61,307 | ₩63,745 | ₩60,693 | ₩62,428 | +1.83% | 104.9만 |
|---|
| 2026.02.03 | ₩61,387 | ₩62,548 | ₩59,505 | ₩60,426 | -1.57% | 63.6만 |
|---|
| 2026.02.02 | ₩60,279 | ₩61,747 | ₩59,846 | ₩61,534 | +2.08% | 71.1만 |
|---|
| 2026.01.30 | ₩59,679 | ₩60,613 | ₩58,491 | ₩60,199 | +0.87% | 89.9만 |
|---|
| 2026.01.29 | ₩59,158 | ₩60,333 | ₩58,992 | ₩59,932 | +1.31% | 62만 |
|---|
| 2026.01.28 | ₩59,492 | ₩60,480 | ₩58,358 | ₩58,878 | -1.03% | 76.1만 |
|---|
| 2026.01.27 | ₩60,560 | ₩60,726 | ₩59,198 | ₩59,465 | -1.81% | 58.5만 |
|---|
| 2026.01.26 | ₩60,293 | ₩61,360 | ₩60,293 | ₩60,706 | +0.69% | 54만 |
|---|
| 2026.01.23 | ₩62,148 | ₩62,254 | ₩60,313 | ₩60,533 | -2.60% | 64.8만 |
|---|
| 2026.01.22 | ₩63,082 | ₩64,176 | ₩61,794 | ₩62,254 | -1.31% | 83.9만 |
|---|
| 2026.01.21 | ₩60,506 | ₩62,828 | ₩60,193 | ₩62,254 | +2.89% | 73.9만 |
|---|
| 2026.01.20 | ₩60,947 | ₩61,454 | ₩59,359 | ₩59,879 | -1.75% | 77.2만 |
|---|
| 2026.01.16 | ₩63,028 | ₩63,989 | ₩61,360 | ₩62,334 | -1.10% | 89.7만 |
|---|
| 2026.01.15 | ₩62,094 | ₩64,530 | ₩62,094 | ₩64,310 | +3.57% | 69.7만 |
|---|
| 2026.01.14 | ₩64,203 | ₩64,416 | ₩62,988 | ₩63,295 | -1.41% | 67.9만 |
|---|
| 2026.01.13 | ₩63,869 | ₩64,743 | ₩63,122 | ₩64,149 | +0.44% | 63.4만 |
|---|
| 2026.01.12 | ₩63,109 | ₩64,390 | ₩63,095 | ₩63,682 | +0.91% | 56.1만 |
|---|
| 2026.01.09 | ₩63,255 | ₩64,350 | ₩62,408 | ₩64,283 | +1.62% | 57.7만 |
|---|
| 2026.01.08 | ₩60,907 | ₩63,322 | ₩60,907 | ₩62,815 | +3.13% | 82.8만 |
|---|
| 2026.01.07 | ₩61,334 | ₩61,587 | ₩60,706 | ₩61,440 | +0.17% | 49.9만 |
|---|
| 2026.01.06 | ₩60,893 | ₩61,934 | ₩59,746 | ₩61,921 | +1.69% | 85.1만 |
|---|
| 2026.01.05 | ₩60,293 | ₩62,321 | ₩60,026 | ₩60,266 | -0.04% | 97만 |
|---|
| 2026.01.02 | ₩59,932 | ₩61,547 | ₩59,465 | ₩60,706 | +1.29% | 73.2만 |
|---|
| 2025.12.31 | ₩60,386 | ₩60,746 | ₩59,345 | ₩59,719 | -1.10% | 65만 |
|---|
| 2025.12.30 | ₩60,039 | ₩60,646 | ₩59,932 | ₩60,373 | +0.56% | 61.2만 |
|---|
| 2025.12.29 | ₩60,053 | ₩60,786 | ₩59,706 | ₩60,106 | +0.09% | 67.9만 |
|---|
| 2025.12.26 | ₩60,119 | ₩60,413 | ₩59,519 | ₩60,346 | +0.38% | 49.3만 |
|---|
| 2025.12.24 | ₩60,440 | ₩60,440 | ₩59,025 | ₩60,106 | -0.55% | 58.1만 |
|---|
| 2025.12.23 | ₩59,986 | ₩60,133 | ₩59,025 | ₩59,612 | -0.62% | 75.8만 |
|---|
| 2025.12.22 | ₩61,173 | ₩61,173 | ₩59,786 | ₩60,186 | -1.61% | 75.1만 |
|---|
| 2025.12.19 | ₩59,412 | ₩61,013 | ₩59,412 | ₩60,506 | +1.84% | 131.7만 |
|---|
| 2025.12.18 | ₩61,093 | ₩61,574 | ₩59,399 | ₩59,545 | -2.53% | 81.8만 |
|---|
| 2025.12.17 | ₩59,425 | ₩62,014 | ₩59,425 | ₩60,319 | +1.50% | 99.5만 |
|---|
| 2025.12.16 | ₩58,705 | ₩59,772 | ₩57,824 | ₩59,719 | +1.73% | 100.4만 |
|---|
| 2025.12.15 | ₩59,265 | ₩59,265 | ₩56,983 | ₩58,224 | -1.76% | 100.2만 |
|---|
| 2025.12.12 | ₩59,145 | ₩59,372 | ₩58,551 | ₩58,705 | -0.74% | 82.9만 |
|---|
| 2025.12.11 | ₩57,504 | ₩59,212 | ₩55,862 | ₩58,625 | +1.95% | 78.1만 |
|---|
| 2025.12.10 | ₩55,835 | ₩57,677 | ₩55,506 | ₩57,384 | +2.77% | 85.9만 |
|---|
| 2025.12.09 | ₩55,075 | ₩56,316 | ₩55,075 | ₩55,809 | +1.33% | 50.2만 |
|---|
| 2025.12.08 | ₩56,703 | ₩56,703 | ₩55,302 | ₩55,462 | -2.19% | 73.9만 |
|---|
| 2025.12.05 | ₩56,423 | ₩57,063 | ₩55,996 | ₩56,529 | +0.19% | 97.1만 |
|---|
| 2025.12.04 | ₩56,930 | ₩57,170 | ₩56,236 | ₩56,503 | -0.75% | 64.8만 |
|---|
| 2025.12.03 | ₩55,982 | ₩57,277 | ₩55,789 | ₩57,210 | +2.19% | 65.8만 |
|---|
| 2025.12.02 | ₩57,197 | ₩57,197 | ₩55,268 | ₩55,809 | -2.43% | 81.4만 |
|---|
| 2025.12.01 | ₩56,636 | ₩57,664 | ₩56,409 | ₩56,543 | -0.16% | 68.5만 |
|---|
| 2025.11.28 | ₩56,943 | ₩57,290 | ₩56,636 | ₩57,157 | +0.37% | 43.9만 |
|---|
| 2025.11.26 | ₩55,729 | ₩57,370 | ₩55,729 | ₩56,770 | +1.87% | 78.9만 |
|---|
| 2025.11.25 | ₩53,981 | ₩56,142 | ₩53,907 | ₩55,916 | +3.58% | 106.9만 |
|---|
| 2025.11.24 | ₩52,526 | ₩54,101 | ₩52,232 | ₩53,727 | +2.29% | 106.5만 |
|---|
| 2025.11.21 | ₩50,057 | ₩52,913 | ₩49,563 | ₩52,246 | +4.37% | 82.6만 |
|---|
| 2025.11.20 | ₩50,311 | ₩51,271 | ₩49,096 | ₩49,363 | -1.88% | 76.1만 |
|---|
| 2025.11.19 | ₩50,057 | ₩50,464 | ₩49,537 | ₩49,897 | -0.32% | 75.5만 |
|---|
| 2025.11.18 | ₩49,937 | ₩50,858 | ₩49,817 | ₩49,857 | -0.16% | 77.7만 |
|---|
| 2025.11.17 | ₩52,713 | ₩52,713 | ₩51,005 | ₩51,138 | -2.99% | 74.1만 |
|---|
| 2025.11.14 | ₩52,199 | ₩52,820 | ₩51,352 | ₩52,539 | +0.65% | 102.8만 |
|---|
| 2025.11.13 | ₩53,540 | ₩54,741 | ₩52,773 | ₩52,926 | -1.15% | 79.2만 |
|---|
| 2025.11.12 | ₩52,753 | ₩54,074 | ₩52,326 | ₩53,900 | +2.18% | 87.8만 |
|---|
| 2025.11.11 | ₩53,540 | ₩53,680 | ₩52,152 | ₩52,286 | -2.34% | 67.2만 |
|---|
| 2025.11.10 | ₩53,927 | ₩54,835 | ₩53,166 | ₩53,540 | -0.72% | 83.2만 |
|---|
| 2025.11.07 | ₩53,300 | ₩54,194 | ₩52,953 | ₩53,073 | -0.43% | 134.1만 |
|---|
| 2025.11.06 | ₩54,421 | ₩55,228 | ₩52,166 | ₩53,006 | -2.60% | 115.8만 |
|---|
| 2025.11.05 | ₩54,127 | ₩55,922 | ₩53,807 | ₩55,142 | +1.87% | 122.8만 |
|---|
| 2025.11.04 | ₩54,981 | ₩55,916 | ₩54,127 | ₩54,167 | -1.48% | 92.8만 |
|---|
| 2025.11.03 | ₩55,235 | ₩56,449 | ₩54,928 | ₩55,849 | +1.11% | 77.8만 |
|---|
| 2025.10.31 | ₩55,061 | ₩55,462 | ₩54,341 | ₩55,315 | +0.46% | 151.6만 |
|---|
| 2025.10.30 | ₩54,474 | ₩57,077 | ₩54,334 | ₩55,008 | +0.98% | 257.6만 |
|---|
| 2025.10.29 | ₩58,905 | ₩60,159 | ₩58,384 | ₩58,932 | +0.05% | 127.3만 |
|---|
| 2025.10.28 | ₩60,466 | ₩60,466 | ₩58,371 | ₩58,945 | -2.52% | 74만 |
|---|
| 2025.10.27 | ₩61,040 | ₩61,661 | ₩59,986 | ₩60,880 | -0.26% | 110.7만 |
|---|
| 2025.10.24 | ₩60,987 | ₩61,254 | ₩59,912 | ₩60,413 | -0.94% | 68.6만 |
|---|
| 2025.10.23 | ₩61,347 | ₩61,347 | ₩60,239 | ₩60,293 | -1.72% | 71.2만 |
|---|
| 2025.10.22 | ₩58,171 | ₩61,787 | ₩58,057 | ₩61,507 | +5.74% | 90.1만 |
|---|
| 2025.10.21 | ₩57,010 | ₩59,465 | ₩56,790 | ₩58,424 | +2.48% | 100.5만 |
|---|
| 2025.10.20 | ₩58,464 | ₩59,092 | ₩56,836 | ₩57,077 | -2.37% | 100.5만 |
|---|
| 2025.10.17 | ₩57,744 | ₩58,611 | ₩57,730 | ₩58,077 | +0.58% | 67만 |
|---|
| 2025.10.16 | ₩58,585 | ₩59,025 | ₩57,330 | ₩57,797 | -1.34% | 71.8만 |
|---|
| 2025.10.15 | ₩57,984 | ₩58,785 | ₩57,791 | ₩58,451 | +0.81% | 78.5만 |
|---|
| 2025.10.14 | ₩54,861 | ₩57,864 | ₩54,781 | ₩57,410 | +4.65% | 79.8만 |
|---|
| 2025.10.13 | ₩55,075 | ₩55,942 | ₩55,001 | ₩55,529 | +0.82% | 65.3만 |
|---|
| 2025.10.10 | ₩55,782 | ₩56,823 | ₩54,421 | ₩54,541 | -2.22% | 68.6만 |
|---|