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 | ₩46,229 | ₩46,663 | ₩45,668 | ₩46,095 | -0.29% | 52.7만 |
| 2026.10.08 | ₩45,481 | ₩46,629 | ₩45,481 | ₩46,136 | +1.44% | 89만 |
| 2026.10.07 | ₩45,842 | ₩46,449 | ₩45,628 | ₩46,176 | +0.73% | 71.4만 |
| 2026.10.06 | ₩45,869 | ₩47,043 | ₩45,802 | ₩46,362 | +1.08% | 84.8만 |
| 2026.10.05 | ₩46,790 | ₩47,006 | ₩45,368 | ₩45,455 | -2.85% | 120.2만 |
| 2026.10.02 | ₩47,203 | ₩47,457 | ₩46,416 | ₩46,536 | -1.41% | 90.1만 |
| 2026.10.01 | ₩46,443 | ₩46,776 | ₩45,401 | ₩46,496 | +0.11% | 144.8만 |
| 2026.09.30 | ₩47,924 | ₩48,044 | ₩45,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,269 |
| -3.45% |
| 100.7만 |
| 2026.09.29 | ₩48,552 | ₩48,966 | ₩47,190 | ₩47,764 | -1.62% | 199.8만 |
|---|
| 2026.09.28 | ₩47,310 | ₩47,991 | ₩46,816 | ₩47,978 | +1.41% | 175.9만 |
|---|
| 2026.09.25 | ₩46,990 | ₩47,878 | ₩46,496 | ₩47,751 | +1.62% | 76만 |
|---|
| 2026.09.24 | ₩47,230 | ₩47,931 | ₩46,202 | ₩46,830 | -0.85% | 74.3만 |
|---|
| 2026.09.23 | ₩47,350 | ₩48,659 | ₩46,790 | ₩47,524 | +0.37% | 120.7만 |
|---|
| 2026.09.22 | ₩48,912 | ₩49,740 | ₩46,803 | ₩47,484 | -2.92% | 139.2만 |
|---|
| 2026.09.21 | ₩47,764 | ₩48,038 | ₩46,656 | ₩47,470 | -0.61% | 166.8만 |
|---|
| 2026.09.18 | ₩49,233 | ₩49,540 | ₩47,377 | ₩47,511 | -3.50% | 235.1만 |
|---|
| 2026.09.17 | ₩50,621 | ₩50,714 | ₩49,072 | ₩49,593 | -2.03% | 110.1만 |
|---|
| 2026.09.16 | ₩51,302 | ₩51,615 | ₩48,859 | ₩49,540 | -3.43% | 121.6만 |
|---|
| 2026.09.15 | ₩51,368 | ₩51,502 | ₩50,314 | ₩50,608 | -1.48% | 125.5만 |
|---|
| 2026.09.14 | ₩52,436 | ₩52,950 | ₩51,475 | ₩51,622 | -1.55% | 96.2만 |
|---|
| 2026.09.11 | ₩52,944 | ₩54,006 | ₩52,236 | ₩52,690 | -0.48% | 92.3만 |
|---|
| 2026.09.10 | ₩53,972 | ₩54,105 | ₩52,143 | ₩52,330 | -3.04% | 70.6만 |
|---|
| 2026.09.09 | ₩54,078 | ₩54,216 | ₩53,237 | ₩53,758 | -0.59% | 80.2만 |
|---|
| 2026.09.08 | ₩55,560 | ₩56,041 | ₩54,078 | ₩54,132 | -2.57% | 93.8만 |
|---|
| 2026.09.04 | ₩56,121 | ₩56,461 | ₩55,614 | ₩56,134 | +0.02% | 60.1만 |
|---|
| 2026.09.03 | ₩56,949 | ₩56,949 | ₩55,627 | ₩55,881 | -1.88% | 67.8만 |
|---|
| 2026.09.02 | ₩55,921 | ₩57,803 | ₩55,560 | ₩56,294 | +0.67% | 117.3만 |
|---|
| 2026.09.01 | ₩56,201 | ₩56,201 | ₩54,706 | ₩55,000 | -2.14% | 131.9만 |
|---|
| 2026.08.31 | ₩57,736 | ₩57,950 | ₩56,067 | ₩56,615 | -1.94% | 96.9만 |
|---|
| 2026.08.28 | ₩58,951 | ₩59,298 | ₩58,350 | ₩58,484 | -0.79% | 56.9만 |
|---|
| 2026.08.27 | ₩60,513 | ₩60,513 | ₩58,257 | ₩58,510 | -3.31% | 83.4만 |
|---|
| 2026.08.26 | ₩60,072 | ₩60,126 | ₩59,365 | ₩60,059 | -0.02% | 72만 |
|---|
| 2026.08.25 | ₩60,833 | ₩60,833 | ₩59,538 | ₩59,952 | -1.45% | 67.9만 |
|---|
| 2026.08.24 | ₩60,526 | ₩61,381 | ₩59,218 | ₩60,553 | +0.04% | 93.4만 |
|---|
| 2026.08.21 | ₩60,580 | ₩61,174 | ₩59,285 | ₩60,219 | -0.59% | 82.2만 |
|---|
| 2026.08.20 | ₩61,260 | ₩62,155 | ₩59,091 | ₩59,832 | -2.33% | 127.7만 |
|---|
| 2026.08.19 | ₩58,751 | ₩61,000 | ₩58,517 | ₩60,499 | +2.98% | 130.8만 |
|---|
| 2026.08.18 | ₩59,458 | ₩59,959 | ₩58,016 | ₩58,057 | -2.36% | 99.7만 |
|---|
| 2026.08.17 | ₩61,234 | ₩61,461 | ₩59,872 | ₩59,966 | -2.07% | 101.8만 |
|---|
| 2026.08.14 | ₩60,192 | ₩61,955 | ₩59,405 | ₩61,314 | +1.86% | 106.3만 |
|---|
| 2026.08.13 | ₩60,700 | ₩61,207 | ₩59,098 | ₩59,952 | -1.23% | 73.6만 |
|---|
| 2026.08.12 | ₩57,816 | ₩59,952 | ₩57,296 | ₩59,952 | +3.69% | 82.4만 |
|---|
| 2026.08.11 | ₩57,362 | ₩58,223 | ₩57,095 | ₩57,429 | +0.12% | 125.8만 |
|---|
| 2026.08.10 | ₩59,859 | ₩60,072 | ₩56,722 | ₩56,775 | -5.15% | 129.6만 |
|---|
| 2026.08.07 | ₩61,434 | ₩61,801 | ₩60,046 | ₩60,953 | -0.78% | 125.8만 |
|---|
| 2026.08.06 | ₩62,742 | ₩63,864 | ₩61,848 | ₩61,995 | -1.19% | 86.5만 |
|---|
| 2026.08.05 | ₩61,821 | ₩64,177 | ₩61,581 | ₩62,862 | +1.68% | 104.9만 |
|---|
| 2026.08.04 | ₩60,887 | ₩61,988 | ₩60,499 | ₩61,741 | +1.40% | 120.8만 |
|---|
| 2026.08.03 | ₩62,288 | ₩63,810 | ₩59,752 | ₩60,459 | -2.94% | 190.6만 |
|---|
| 2026.07.31 | ₩61,834 | ₩62,248 | ₩60,553 | ₩61,594 | -0.39% | 141.9만 |
|---|
| 2026.07.30 | ₩64,077 | ₩64,077 | ₩59,323 | ₩61,834 | -3.50% | 302.4만 |
|---|
| 2026.07.29 | ₩69,390 | ₩71,246 | ₩68,576 | ₩68,643 | -1.08% | 141.2만 |
|---|
| 2026.07.28 | ₩68,029 | ₩70,525 | ₩67,174 | ₩70,405 | +3.49% | 78.7만 |
|---|
| 2026.07.27 | ₩66,039 | ₩67,708 | ₩66,026 | ₩67,588 | +2.34% | 67.1만 |
|---|
| 2026.07.24 | ₩64,758 | ₩65,986 | ₩63,743 | ₩65,265 | +0.78% | 64.5만 |
|---|
| 2026.07.23 | ₩64,464 | ₩65,279 | ₩63,850 | ₩64,771 | +0.48% | 83만 |
|---|
| 2026.07.22 | ₩65,599 | ₩67,147 | ₩65,025 | ₩65,839 | +0.37% | 107.9만 |
|---|
| 2026.07.21 | ₩64,438 | ₩65,706 | ₩63,864 | ₩65,666 | +1.91% | 105.1만 |
|---|
| 2026.07.20 | ₩66,213 | ₩67,308 | ₩64,451 | ₩64,491 | -2.60% | 88.5만 |
|---|
| 2026.07.17 | ₩68,122 | ₩68,122 | ₩65,886 | ₩66,667 | -2.14% | 154.4만 |
|---|
| 2026.07.16 | ₩68,015 | ₩69,524 | ₩67,628 | ₩68,629 | +0.90% | 130.2만 |
|---|
| 2026.07.15 | ₩66,387 | ₩68,082 | ₩66,367 | ₩67,535 | +1.73% | 76.9만 |
|---|
| 2026.07.14 | ₩65,933 | ₩66,507 | ₩65,078 | ₩65,666 | -0.40% | 111.1만 |
|---|
| 2026.07.13 | ₩67,855 | ₩68,709 | ₩66,066 | ₩66,306 | -2.28% | 75.4만 |
|---|
| 2026.07.10 | ₩67,188 | ₩68,336 | ₩67,014 | ₩67,308 | +0.18% | 62만 |
|---|
| 2026.07.09 | ₩65,198 | ₩67,401 | ₩64,952 | ₩67,254 | +3.15% | 94.9만 |
|---|
| 2026.07.08 | ₩67,548 | ₩67,882 | ₩65,145 | ₩65,532 | -2.98% | 93.4만 |
|---|
| 2026.07.07 | ₩68,643 | ₩69,337 | ₩67,441 | ₩68,389 | -0.37% | 107.5만 |
|---|
| 2026.07.06 | ₩69,924 | ₩70,685 | ₩66,760 | ₩68,536 | -1.99% | 150.6만 |
|---|
| 2026.07.02 | ₩69,711 | ₩70,672 | ₩67,748 | ₩70,632 | +1.32% | 137.9만 |
|---|
| 2026.07.01 | ₩69,484 | ₩70,445 | ₩68,529 | ₩68,723 | -1.10% | 124.3만 |
|---|
| 2026.06.30 | ₩71,793 | ₩72,387 | ₩69,243 | ₩69,911 | -2.62% | 92.4만 |
|---|
| 2026.06.29 | ₩71,980 | ₩72,754 | ₩70,779 | ₩71,793 | -0.26% | 141.9만 |
|---|
| 2026.06.26 | ₩71,179 | ₩73,008 | ₩70,925 | ₩73,008 | +2.57% | 265.4만 |
|---|
| 2026.06.25 | ₩72,861 | ₩73,956 | ₩71,299 | ₩72,060 | -1.10% | 94.7만 |
|---|
| 2026.06.24 | ₩70,391 | ₩73,649 | ₩70,391 | ₩72,981 | +3.68% | 131.3만 |
|---|
| 2026.06.23 | ₩68,416 | ₩70,044 | ₩67,508 | ₩69,871 | +2.13% | 101.1만 |
|---|
| 2026.06.22 | ₩70,138 | ₩70,912 | ₩68,976 | ₩69,524 | -0.88% | 239.9만 |
|---|
| 2026.06.18 | ₩70,565 | ₩71,713 | ₩70,044 | ₩70,391 | -0.25% | 185.9만 |
|---|
| 2026.06.17 | ₩68,269 | ₩70,604 | ₩68,095 | ₩69,484 | +1.78% | 98.5만 |
|---|
| 2026.06.16 | ₩68,082 | ₩69,250 | ₩67,775 | ₩68,522 | +0.65% | 129만 |
|---|
| 2026.06.15 | ₩68,870 | ₩69,377 | ₩67,708 | ₩68,309 | -0.81% | 154.1만 |
|---|
| 2026.06.12 | ₩68,416 | ₩69,524 | ₩66,860 | ₩67,788 | -0.92% | 115.4만 |
|---|
| 2026.06.11 | ₩67,361 | ₩68,322 | ₩65,739 | ₩68,296 | +1.39% | 101.6만 |
|---|
| 2026.06.10 | ₩64,478 | ₩66,834 | ₩63,290 | ₩66,587 | +3.27% | 136.5만 |
|---|
| 2026.06.09 | ₩65,546 | ₩66,787 | ₩64,144 | ₩65,078 | -0.71% | 126.3만 |
|---|
| 2026.06.08 | ₩66,453 | ₩67,241 | ₩64,651 | ₩64,825 | -2.45% | 144.3만 |
|---|
| 2026.06.05 | ₩65,158 | ₩67,308 | ₩65,038 | ₩66,400 | +1.91% | 250만 |
|---|
| 2026.06.04 | ₩67,054 | ₩67,314 | ₩65,225 | ₩65,425 | -2.43% | 168.8만 |
|---|
| 2026.06.03 | ₩69,003 | ₩69,430 | ₩66,467 | ₩66,640 | -3.42% | 304.8만 |
|---|
| 2026.06.02 | ₩69,991 | ₩71,192 | ₩68,656 | ₩69,497 | -0.71% | 84.8만 |
|---|
| 2026.06.01 | ₩70,725 | ₩71,846 | ₩70,378 | ₩70,885 | +0.23% | 94.4만 |
|---|
| 2026.05.29 | ₩69,257 | ₩70,445 | ₩69,257 | ₩69,444 | +0.27% | 89.7만 |
|---|
| 2026.05.28 | ₩68,082 | ₩70,552 | ₩67,544 | ₩69,390 | +1.92% | 117.3만 |
|---|
| 2026.05.27 | ₩66,747 | ₩69,177 | ₩66,694 | ₩68,589 | +2.76% | 111.4만 |
|---|
| 2026.05.26 | ₩64,451 | ₩66,760 | ₩64,451 | ₩66,467 | +3.13% | 72만 |
|---|
| 2026.05.22 | ₩65,372 | ₩65,746 | ₩64,204 | ₩64,624 | -1.14% | 56.1만 |
|---|
| 2026.05.21 | ₩64,077 | ₩65,759 | ₩62,362 | ₩65,372 | +2.02% | 69.6만 |
|---|
| 2026.05.20 | ₩61,781 | ₩65,412 | ₩60,499 | ₩65,105 | +5.38% | 116.1만 |
|---|
| 2026.05.19 | ₩61,941 | ₩62,942 | ₩60,540 | ₩61,487 | -0.73% | 90.5만 |
|---|
| 2026.05.18 | ₩60,553 | ₩63,236 | ₩60,259 | ₩62,208 | +2.73% | 105.3만 |
|---|
| 2026.05.15 | ₩59,445 | ₩60,900 | ₩58,804 | ₩59,885 | +0.74% | 84.4만 |
|---|
| 2026.05.14 | ₩61,074 | ₩61,941 | ₩59,859 | ₩59,885 | -1.95% | 41.3만 |
|---|
| 2026.05.13 | ₩60,273 | ₩61,754 | ₩59,992 | ₩60,339 | +0.11% | 57.5만 |
|---|
| 2026.05.12 | ₩61,514 | ₩61,821 | ₩60,032 | ₩60,259 | -2.04% | 58.7만 |
|---|
| 2026.05.11 | ₩64,705 | ₩64,745 | ₩61,421 | ₩61,461 | -5.01% | 74.9만 |
|---|
| 2026.05.08 | ₩65,412 | ₩66,660 | ₩64,544 | ₩64,972 | -0.67% | 65.8만 |
|---|
| 2026.05.07 | ₩65,185 | ₩65,198 | ₩64,344 | ₩64,905 | -0.43% | 70.1만 |
|---|
| 2026.05.06 | ₩64,077 | ₩65,038 | ₩63,143 | ₩64,891 | +1.27% | 104.3만 |
|---|
| 2026.05.05 | ₩60,820 | ₩62,889 | ₩60,540 | ₩62,048 | +2.02% | 74.7만 |
|---|
| 2026.05.04 | ₩61,327 | ₩62,422 | ₩59,992 | ₩60,540 | -1.28% | 81.9만 |
|---|
| 2026.05.01 | ₩62,248 | ₩64,077 | ₩61,167 | ₩61,327 | -1.48% | 96.2만 |
|---|
| 2026.04.30 | ₩60,072 | ₩64,478 | ₩59,378 | ₩62,702 | +4.38% | 231.4만 |
|---|
| 2026.04.29 | ₩60,219 | ₩61,661 | ₩57,483 | ₩57,936 | -3.79% | 128.2만 |
|---|
| 2026.04.28 | ₩62,155 | ₩62,509 | ₩60,112 | ₩60,673 | -2.38% | 57.9만 |
|---|
| 2026.04.27 | ₩61,594 | ₩62,862 | ₩61,594 | ₩61,955 | +0.59% | 67.7만 |
|---|
| 2026.04.24 | ₩61,474 | ₩61,701 | ₩60,486 | ₩61,581 | +0.17% | 61.1만 |
|---|
| 2026.04.23 | ₩63,743 | ₩63,797 | ₩60,686 | ₩61,501 | -3.52% | 53.9만 |
|---|
| 2026.04.22 | ₩64,998 | ₩65,118 | ₩61,888 | ₩62,141 | -4.40% | 87.6만 |
|---|
| 2026.04.21 | ₩65,813 | ₩66,707 | ₩64,104 | ₩64,611 | -1.83% | 88.7만 |
|---|
| 2026.04.20 | ₩64,958 | ₩65,853 | ₩64,611 | ₩65,759 | +1.23% | 91.8만 |
|---|
| 2026.04.17 | ₩63,196 | ₩65,759 | ₩62,415 | ₩65,439 | +3.55% | 109.5만 |
|---|
| 2026.04.16 | ₩62,302 | ₩63,410 | ₩61,300 | ₩61,421 | -1.41% | 69.6만 |
|---|
| 2026.04.15 | ₩63,463 | ₩63,757 | ₩62,622 | ₩63,249 | -0.34% | 56.7만 |
|---|
| 2026.04.14 | ₩62,475 | ₩63,964 | ₩62,222 | ₩63,516 | +1.67% | 85.8만 |
|---|
| 2026.04.13 | ₩59,231 | ₩62,128 | ₩58,924 | ₩62,128 | +4.89% | 78.7만 |
|---|
| 2026.04.10 | ₩60,967 | ₩60,967 | ₩59,752 | ₩59,966 | -1.64% | 56.8만 |
|---|
| 2026.04.09 | ₩57,042 | ₩60,366 | ₩57,042 | ₩60,286 | +5.69% | 98.1만 |
|---|
| 2026.04.08 | ₩57,069 | ₩59,071 | ₩56,601 | ₩57,483 | +0.73% | 111.2만 |
|---|
| 2026.04.07 | ₩55,627 | ₩55,760 | ₩54,846 | ₩55,347 | -0.50% | 63.7만 |
|---|
| 2026.04.06 | ₩53,745 | ₩55,814 | ₩53,544 | ₩55,707 | +3.65% | 56.7만 |
|---|
| 2026.04.02 | ₩52,970 | ₩54,813 | ₩52,423 | ₩54,052 | +2.04% | 60.5만 |
|---|
| 2026.04.01 | ₩52,650 | ₩54,599 | ₩52,236 | ₩54,012 | +2.59% | 98.7만 |
|---|
| 2026.03.31 | ₩50,861 | ₩52,637 | ₩50,020 | ₩52,223 | +2.68% | 108.9만 |
|---|
| 2026.03.30 | ₩50,968 | ₩51,342 | ₩50,007 | ₩50,274 | -1.36% | 86.9만 |
|---|
| 2026.03.27 | ₩53,358 | ₩53,851 | ₩50,347 | ₩50,568 | -5.23% | 97.6만 |
|---|
| 2026.03.26 | ₩53,918 | ₩54,212 | ₩53,398 | ₩53,878 | -0.07% | 74.4만 |
|---|
| 2026.03.25 | ₩56,294 | ₩56,294 | ₩53,905 | ₩54,279 | -3.58% | 54.6만 |
|---|
| 2026.03.24 | ₩54,986 | ₩55,807 | ₩54,893 | ₩55,360 | +0.68% | 61.6만 |
|---|
| 2026.03.23 | ₩55,881 | ₩57,089 | ₩55,493 | ₩55,574 | -0.55% | 79.9만 |
|---|
| 2026.03.20 | ₩55,320 | ₩55,333 | ₩52,984 | ₩53,718 | -2.90% | 109.4만 |
|---|
| 2026.03.19 | ₩54,345 | ₩56,067 | ₩54,345 | ₩55,587 | +2.28% | 59.3만 |
|---|
| 2026.03.18 | ₩54,933 | ₩56,154 | ₩54,933 | ₩55,120 | +0.34% | 68.3만 |
|---|
| 2026.03.17 | ₩55,907 | ₩57,269 | ₩55,320 | ₩56,014 | +0.19% | 71.5만 |
|---|
| 2026.03.16 | ₩55,200 | ₩56,441 | ₩54,933 | ₩55,160 | -0.07% | 52.5만 |
|---|
| 2026.03.13 | ₩56,348 | ₩56,535 | ₩54,345 | ₩54,572 | -3.15% | 55.5만 |
|---|
| 2026.03.12 | ₩56,348 | ₩56,642 | ₩55,493 | ₩55,881 | -0.83% | 59.7만 |
|---|
| 2026.03.11 | ₩56,642 | ₩57,816 | ₩56,214 | ₩57,776 | +2.00% | 52.3만 |
|---|
| 2026.03.10 | ₩57,189 | ₩58,097 | ₩56,114 | ₩56,428 | -1.33% | 68만 |
|---|
| 2026.03.09 | ₩57,309 | ₩58,016 | ₩54,452 | ₩57,696 | +0.68% | 93.5만 |
|---|
| 2026.03.06 | ₩58,858 | ₩58,871 | ₩57,102 | ₩58,123 | -1.25% | 76.2만 |
|---|
| 2026.03.05 | ₩59,298 | ₩60,753 | ₩59,258 | ₩60,433 | +1.91% | 51.3만 |
|---|
| 2026.03.04 | ₩60,019 | ₩60,019 | ₩58,230 | ₩59,592 | -0.71% | 73.6만 |
|---|
| 2026.03.03 | ₩56,775 | ₩59,966 | ₩56,762 | ₩59,151 | +4.19% | 80.8만 |
|---|
| 2026.03.02 | ₩57,376 | ₩59,365 | ₩56,828 | ₩57,549 | +0.30% | 111.3만 |
|---|
| 2026.02.27 | ₩60,780 | ₩61,287 | ₩59,031 | ₩60,019 | -1.25% | 122.1만 |
|---|
| 2026.02.26 | ₩66,747 | ₩68,055 | ₩61,741 | ₩62,609 | -6.20% | 147.8만 |
|---|
| 2026.02.25 | ₩64,651 | ₩65,212 | ₩62,916 | ₩64,878 | +0.35% | 82.7만 |
|---|
| 2026.02.24 | ₩63,116 | ₩64,504 | ₩62,382 | ₩63,797 | +1.08% | 69.3만 |
|---|
| 2026.02.23 | ₩64,384 | ₩64,658 | ₩61,461 | ₩63,009 | -2.14% | 58.9만 |
|---|
| 2026.02.20 | ₩64,050 | ₩65,065 | ₩63,223 | ₩64,798 | +1.17% | 44.9만 |
|---|
| 2026.02.19 | ₩64,785 | ₩65,085 | ₩63,450 | ₩64,304 | -0.74% | 46.9만 |
|---|
| 2026.02.18 | ₩63,316 | ₩65,999 | ₩63,316 | ₩64,785 | +2.32% | 82.2만 |
|---|
| 2026.02.17 | ₩61,955 | ₩63,864 | ₩61,814 | ₩63,783 | +2.95% | 70.1만 |
|---|
| 2026.02.13 | ₩60,993 | ₩62,075 | ₩60,059 | ₩61,701 | +1.16% | 74.7만 |
|---|
| 2026.02.12 | ₩62,809 | ₩64,985 | ₩60,019 | ₩60,499 | -3.68% | 99.8만 |
|---|
| 2026.02.11 | ₩62,368 | ₩63,463 | ₩61,607 | ₩61,941 | -0.68% | 113.3만 |
|---|
| 2026.02.10 | ₩63,049 | ₩63,997 | ₩62,355 | ₩62,382 | -1.06% | 263.1만 |
|---|
| 2026.02.09 | ₩63,089 | ₩63,610 | ₩62,522 | ₩62,622 | -0.74% | 60.6만 |
|---|
| 2026.02.06 | ₩61,834 | ₩63,864 | ₩61,648 | ₩63,597 | +2.85% | 68.9만 |
|---|
| 2026.02.05 | ₩62,635 | ₩63,370 | ₩61,127 | ₩61,741 | -1.43% | 80.1만 |
|---|
| 2026.02.04 | ₩61,327 | ₩63,766 | ₩60,713 | ₩62,448 | +1.83% | 104.9만 |
|---|
| 2026.02.03 | ₩61,407 | ₩62,569 | ₩59,525 | ₩60,446 | -1.57% | 63.6만 |
|---|
| 2026.02.02 | ₩60,299 | ₩61,768 | ₩59,865 | ₩61,554 | +2.08% | 71.1만 |
|---|
| 2026.01.30 | ₩59,699 | ₩60,633 | ₩58,510 | ₩60,219 | +0.87% | 89.9만 |
|---|
| 2026.01.29 | ₩59,178 | ₩60,353 | ₩59,011 | ₩59,952 | +1.31% | 62만 |
|---|
| 2026.01.28 | ₩59,512 | ₩60,499 | ₩58,377 | ₩58,898 | -1.03% | 76.1만 |
|---|
| 2026.01.27 | ₩60,580 | ₩60,746 | ₩59,218 | ₩59,485 | -1.81% | 58.5만 |
|---|
| 2026.01.26 | ₩60,313 | ₩61,381 | ₩60,313 | ₩60,726 | +0.69% | 54만 |
|---|
| 2026.01.23 | ₩62,168 | ₩62,275 | ₩60,333 | ₩60,553 | -2.60% | 64.8만 |
|---|
| 2026.01.22 | ₩63,103 | ₩64,197 | ₩61,814 | ₩62,275 | -1.31% | 83.9만 |
|---|
| 2026.01.21 | ₩60,526 | ₩62,849 | ₩60,212 | ₩62,275 | +2.89% | 73.9만 |
|---|
| 2026.01.20 | ₩60,967 | ₩61,474 | ₩59,378 | ₩59,899 | -1.75% | 77.2만 |
|---|
| 2026.01.16 | ₩63,049 | ₩64,010 | ₩61,381 | ₩62,355 | -1.10% | 89.7만 |
|---|
| 2026.01.15 | ₩62,115 | ₩64,551 | ₩62,115 | ₩64,331 | +3.57% | 69.7만 |
|---|
| 2026.01.14 | ₩64,224 | ₩64,438 | ₩63,009 | ₩63,316 | -1.41% | 67.9만 |
|---|
| 2026.01.13 | ₩63,890 | ₩64,765 | ₩63,143 | ₩64,171 | +0.44% | 63.4만 |
|---|
| 2026.01.12 | ₩63,129 | ₩64,411 | ₩63,116 | ₩63,703 | +0.91% | 56.1만 |
|---|
| 2026.01.09 | ₩63,276 | ₩64,371 | ₩62,428 | ₩64,304 | +1.62% | 57.7만 |
|---|
| 2026.01.08 | ₩60,927 | ₩63,343 | ₩60,927 | ₩62,836 | +3.13% | 82.8만 |
|---|
| 2026.01.07 | ₩61,354 | ₩61,607 | ₩60,726 | ₩61,461 | +0.17% | 49.9만 |
|---|
| 2026.01.06 | ₩60,913 | ₩61,955 | ₩59,765 | ₩61,941 | +1.69% | 85.1만 |
|---|
| 2026.01.05 | ₩60,313 | ₩62,342 | ₩60,046 | ₩60,286 | -0.04% | 97만 |
|---|
| 2026.01.02 | ₩59,952 | ₩61,567 | ₩59,485 | ₩60,726 | +1.29% | 73.2만 |
|---|
| 2025.12.31 | ₩60,406 | ₩60,766 | ₩59,365 | ₩59,739 | -1.10% | 65만 |
|---|
| 2025.12.30 | ₩60,059 | ₩60,666 | ₩59,952 | ₩60,393 | +0.56% | 61.2만 |
|---|
| 2025.12.29 | ₩60,072 | ₩60,807 | ₩59,725 | ₩60,126 | +0.09% | 67.9만 |
|---|
| 2025.12.26 | ₩60,139 | ₩60,433 | ₩59,538 | ₩60,366 | +0.38% | 49.3만 |
|---|
| 2025.12.24 | ₩60,459 | ₩60,459 | ₩59,044 | ₩60,126 | -0.55% | 58.1만 |
|---|
| 2025.12.23 | ₩60,006 | ₩60,152 | ₩59,044 | ₩59,632 | -0.62% | 75.8만 |
|---|
| 2025.12.22 | ₩61,194 | ₩61,194 | ₩59,805 | ₩60,206 | -1.61% | 75.1만 |
|---|
| 2025.12.19 | ₩59,432 | ₩61,033 | ₩59,432 | ₩60,526 | +1.84% | 131.7만 |
|---|
| 2025.12.18 | ₩61,114 | ₩61,594 | ₩59,418 | ₩59,565 | -2.53% | 81.8만 |
|---|
| 2025.12.17 | ₩59,445 | ₩62,035 | ₩59,445 | ₩60,339 | +1.50% | 99.5만 |
|---|
| 2025.12.16 | ₩58,724 | ₩59,792 | ₩57,843 | ₩59,739 | +1.73% | 100.4만 |
|---|
| 2025.12.15 | ₩59,285 | ₩59,285 | ₩57,002 | ₩58,243 | -1.76% | 100.2만 |
|---|
| 2025.12.12 | ₩59,165 | ₩59,391 | ₩58,570 | ₩58,724 | -0.74% | 82.9만 |
|---|
| 2025.12.11 | ₩57,523 | ₩59,231 | ₩55,881 | ₩58,644 | +1.95% | 78.1만 |
|---|
| 2025.12.10 | ₩55,854 | ₩57,696 | ₩55,524 | ₩57,402 | +2.77% | 85.9만 |
|---|
| 2025.12.09 | ₩55,093 | ₩56,334 | ₩55,093 | ₩55,827 | +1.33% | 50.2만 |
|---|
| 2025.12.08 | ₩56,722 | ₩56,722 | ₩55,320 | ₩55,480 | -2.19% | 73.9만 |
|---|
| 2025.12.05 | ₩56,441 | ₩57,082 | ₩56,014 | ₩56,548 | +0.19% | 97.1만 |
|---|
| 2025.12.04 | ₩56,949 | ₩57,189 | ₩56,254 | ₩56,521 | -0.75% | 64.8만 |
|---|
| 2025.12.03 | ₩56,001 | ₩57,296 | ₩55,807 | ₩57,229 | +2.19% | 65.8만 |
|---|
| 2025.12.02 | ₩57,216 | ₩57,216 | ₩55,287 | ₩55,827 | -2.43% | 81.4만 |
|---|
| 2025.12.01 | ₩56,655 | ₩57,683 | ₩56,428 | ₩56,561 | -0.16% | 68.5만 |
|---|
| 2025.11.28 | ₩56,962 | ₩57,309 | ₩56,655 | ₩57,175 | +0.37% | 43.9만 |
|---|
| 2025.11.26 | ₩55,747 | ₩57,389 | ₩55,747 | ₩56,788 | +1.87% | 78.9만 |
|---|
| 2025.11.25 | ₩53,998 | ₩56,161 | ₩53,925 | ₩55,934 | +3.58% | 106.9만 |
|---|
| 2025.11.24 | ₩52,543 | ₩54,118 | ₩52,250 | ₩53,745 | +2.29% | 106.5만 |
|---|
| 2025.11.21 | ₩50,074 | ₩52,930 | ₩49,580 | ₩52,263 | +4.37% | 82.6만 |
|---|
| 2025.11.20 | ₩50,327 | ₩51,288 | ₩49,112 | ₩49,379 | -1.88% | 76.1만 |
|---|
| 2025.11.19 | ₩50,074 | ₩50,481 | ₩49,553 | ₩49,913 | -0.32% | 75.5만 |
|---|
| 2025.11.18 | ₩49,953 | ₩50,875 | ₩49,833 | ₩49,873 | -0.16% | 77.7만 |
|---|
| 2025.11.17 | ₩52,730 | ₩52,730 | ₩51,021 | ₩51,155 | -2.99% | 74.1만 |
|---|
| 2025.11.14 | ₩52,216 | ₩52,837 | ₩51,368 | ₩52,557 | +0.65% | 102.8만 |
|---|
| 2025.11.13 | ₩53,558 | ₩54,759 | ₩52,790 | ₩52,944 | -1.15% | 79.2만 |
|---|
| 2025.11.12 | ₩52,770 | ₩54,092 | ₩52,343 | ₩53,918 | +2.18% | 87.8만 |
|---|
| 2025.11.11 | ₩53,558 | ₩53,698 | ₩52,169 | ₩52,303 | -2.34% | 67.2만 |
|---|
| 2025.11.10 | ₩53,945 | ₩54,853 | ₩53,184 | ₩53,558 | -0.72% | 83.2만 |
|---|
| 2025.11.07 | ₩53,318 | ₩54,212 | ₩52,970 | ₩53,091 | -0.43% | 134.1만 |
|---|
| 2025.11.06 | ₩54,439 | ₩55,246 | ₩52,183 | ₩53,024 | -2.60% | 115.8만 |
|---|
| 2025.11.05 | ₩54,145 | ₩55,941 | ₩53,825 | ₩55,160 | +1.87% | 122.8만 |
|---|
| 2025.11.04 | ₩55,000 | ₩55,934 | ₩54,145 | ₩54,185 | -1.48% | 92.8만 |
|---|
| 2025.11.03 | ₩55,253 | ₩56,468 | ₩54,946 | ₩55,867 | +1.11% | 77.8만 |
|---|
| 2025.10.31 | ₩55,080 | ₩55,480 | ₩54,359 | ₩55,333 | +0.46% | 151.6만 |
|---|
| 2025.10.30 | ₩54,492 | ₩57,095 | ₩54,352 | ₩55,026 | +0.98% | 257.6만 |
|---|
| 2025.10.29 | ₩58,924 | ₩60,179 | ₩58,404 | ₩58,951 | +0.05% | 127.3만 |
|---|
| 2025.10.28 | ₩60,486 | ₩60,486 | ₩58,390 | ₩58,964 | -2.52% | 74만 |
|---|
| 2025.10.27 | ₩61,060 | ₩61,681 | ₩60,006 | ₩60,900 | -0.26% | 110.7만 |
|---|
| 2025.10.24 | ₩61,007 | ₩61,274 | ₩59,932 | ₩60,433 | -0.94% | 68.6만 |
|---|
| 2025.10.23 | ₩61,367 | ₩61,367 | ₩60,259 | ₩60,313 | -1.72% | 71.2만 |
|---|
| 2025.10.22 | ₩58,190 | ₩61,808 | ₩58,077 | ₩61,527 | +5.74% | 90.1만 |
|---|
| 2025.10.21 | ₩57,029 | ₩59,485 | ₩56,808 | ₩58,444 | +2.48% | 100.5만 |
|---|
| 2025.10.20 | ₩58,484 | ₩59,111 | ₩56,855 | ₩57,095 | -2.37% | 100.5만 |
|---|
| 2025.10.17 | ₩57,763 | ₩58,631 | ₩57,750 | ₩58,097 | +0.58% | 67만 |
|---|
| 2025.10.16 | ₩58,604 | ₩59,044 | ₩57,349 | ₩57,816 | -1.34% | 71.8만 |
|---|
| 2025.10.15 | ₩58,003 | ₩58,804 | ₩57,810 | ₩58,470 | +0.81% | 78.5만 |
|---|
| 2025.10.14 | ₩54,879 | ₩57,883 | ₩54,799 | ₩57,429 | +4.65% | 79.8만 |
|---|
| 2025.10.13 | ₩55,093 | ₩55,961 | ₩55,020 | ₩55,547 | +0.82% | 65.3만 |
|---|
| 2025.10.10 | ₩55,800 | ₩56,842 | ₩54,439 | ₩54,559 | -2.22% | 68.6만 |
|---|