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 | ₩46,254 | ₩46,688 | ₩45,693 | ₩46,120 | -0.29% | 52.7만 |
| 2026.10.08 | ₩45,506 | ₩46,654 | ₩45,506 | ₩46,160 | +1.44% | 89만 |
| 2026.10.07 | ₩45,866 | ₩46,474 | ₩45,653 | ₩46,200 | +0.73% | 71.4만 |
| 2026.10.06 | ₩45,893 | ₩47,068 | ₩45,826 | ₩46,387 | +1.08% | 84.8만 |
| 2026.10.05 | ₩46,815 | ₩47,031 | ₩45,392 | ₩45,479 | -2.85% | 120.2만 |
| 2026.10.02 | ₩47,229 | ₩47,482 | ₩46,441 | ₩46,561 | -1.41% | 90.1만 |
| 2026.10.01 | ₩46,467 | ₩46,801 | ₩45,425 | ₩46,521 | +0.11% | 144.8만 |
| 2026.09.30 | ₩47,950 | ₩48,070 | ₩45,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,294 |
| -3.45% |
| 100.7만 |
| 2026.09.29 | ₩48,578 | ₩48,992 | ₩47,215 | ₩47,790 | -1.62% | 199.8만 |
|---|
| 2026.09.28 | ₩47,335 | ₩48,017 | ₩46,841 | ₩48,003 | +1.41% | 175.9만 |
|---|
| 2026.09.25 | ₩47,015 | ₩47,903 | ₩46,521 | ₩47,776 | +1.62% | 76만 |
|---|
| 2026.09.24 | ₩47,255 | ₩47,957 | ₩46,227 | ₩46,855 | -0.85% | 74.3만 |
|---|
| 2026.09.23 | ₩47,376 | ₩48,684 | ₩46,815 | ₩47,549 | +0.37% | 120.7만 |
|---|
| 2026.09.22 | ₩48,938 | ₩49,766 | ₩46,828 | ₩47,509 | -2.92% | 139.2만 |
|---|
| 2026.09.21 | ₩47,790 | ₩48,063 | ₩46,681 | ₩47,496 | -0.61% | 166.8만 |
|---|
| 2026.09.18 | ₩49,259 | ₩49,566 | ₩47,402 | ₩47,536 | -3.50% | 235.1만 |
|---|
| 2026.09.17 | ₩50,648 | ₩50,741 | ₩49,098 | ₩49,619 | -2.03% | 110.1만 |
|---|
| 2026.09.16 | ₩51,329 | ₩51,643 | ₩48,885 | ₩49,566 | -3.43% | 121.6만 |
|---|
| 2026.09.15 | ₩51,396 | ₩51,529 | ₩50,341 | ₩50,634 | -1.48% | 125.5만 |
|---|
| 2026.09.14 | ₩52,464 | ₩52,979 | ₩51,503 | ₩51,650 | -1.55% | 96.2만 |
|---|
| 2026.09.11 | ₩52,972 | ₩54,035 | ₩52,264 | ₩52,718 | -0.48% | 92.3만 |
|---|
| 2026.09.10 | ₩54,000 | ₩54,134 | ₩52,170 | ₩52,357 | -3.04% | 70.6만 |
|---|
| 2026.09.09 | ₩54,107 | ₩54,245 | ₩53,266 | ₩53,787 | -0.59% | 80.2만 |
|---|
| 2026.09.08 | ₩55,590 | ₩56,071 | ₩54,107 | ₩54,161 | -2.57% | 93.8만 |
|---|
| 2026.09.04 | ₩56,151 | ₩56,491 | ₩55,643 | ₩56,164 | +0.02% | 60.1만 |
|---|
| 2026.09.03 | ₩56,979 | ₩56,979 | ₩55,657 | ₩55,910 | -1.88% | 67.8만 |
|---|
| 2026.09.02 | ₩55,950 | ₩57,834 | ₩55,590 | ₩56,324 | +0.67% | 117.3만 |
|---|
| 2026.09.01 | ₩56,231 | ₩56,231 | ₩54,735 | ₩55,029 | -2.14% | 131.9만 |
|---|
| 2026.08.31 | ₩57,767 | ₩57,981 | ₩56,097 | ₩56,645 | -1.94% | 96.9만 |
|---|
| 2026.08.28 | ₩58,982 | ₩59,330 | ₩58,381 | ₩58,515 | -0.79% | 56.9만 |
|---|
| 2026.08.27 | ₩60,545 | ₩60,545 | ₩58,288 | ₩58,542 | -3.31% | 83.4만 |
|---|
| 2026.08.26 | ₩60,104 | ₩60,158 | ₩59,396 | ₩60,091 | -0.02% | 72만 |
|---|
| 2026.08.25 | ₩60,866 | ₩60,866 | ₩59,570 | ₩59,984 | -1.45% | 67.9만 |
|---|
| 2026.08.24 | ₩60,558 | ₩61,413 | ₩59,249 | ₩60,585 | +0.04% | 93.4만 |
|---|
| 2026.08.21 | ₩60,612 | ₩61,206 | ₩59,316 | ₩60,251 | -0.59% | 82.2만 |
|---|
| 2026.08.20 | ₩61,293 | ₩62,188 | ₩59,123 | ₩59,864 | -2.33% | 127.7만 |
|---|
| 2026.08.19 | ₩58,782 | ₩61,033 | ₩58,548 | ₩60,532 | +2.98% | 130.8만 |
|---|
| 2026.08.18 | ₩59,490 | ₩59,991 | ₩58,047 | ₩58,087 | -2.36% | 99.7만 |
|---|
| 2026.08.17 | ₩61,266 | ₩61,493 | ₩59,904 | ₩59,997 | -2.07% | 101.8만 |
|---|
| 2026.08.14 | ₩60,224 | ₩61,988 | ₩59,436 | ₩61,346 | +1.86% | 106.3만 |
|---|
| 2026.08.13 | ₩60,732 | ₩61,240 | ₩59,129 | ₩59,984 | -1.23% | 73.6만 |
|---|
| 2026.08.12 | ₩57,847 | ₩59,984 | ₩57,326 | ₩59,984 | +3.69% | 82.4만 |
|---|
| 2026.08.11 | ₩57,393 | ₩58,254 | ₩57,126 | ₩57,460 | +0.12% | 125.8만 |
|---|
| 2026.08.10 | ₩59,891 | ₩60,104 | ₩56,752 | ₩56,805 | -5.15% | 129.6만 |
|---|
| 2026.08.07 | ₩61,467 | ₩61,834 | ₩60,078 | ₩60,986 | -0.78% | 125.8만 |
|---|
| 2026.08.06 | ₩62,776 | ₩63,897 | ₩61,881 | ₩62,028 | -1.19% | 86.5만 |
|---|
| 2026.08.05 | ₩61,854 | ₩64,211 | ₩61,614 | ₩62,896 | +1.68% | 104.9만 |
|---|
| 2026.08.04 | ₩60,919 | ₩62,021 | ₩60,532 | ₩61,774 | +1.40% | 120.8만 |
|---|
| 2026.08.03 | ₩62,321 | ₩63,844 | ₩59,784 | ₩60,492 | -2.94% | 190.6만 |
|---|
| 2026.07.31 | ₩61,867 | ₩62,281 | ₩60,585 | ₩61,627 | -0.39% | 141.9만 |
|---|
| 2026.07.30 | ₩64,111 | ₩64,111 | ₩59,355 | ₩61,867 | -3.50% | 302.4만 |
|---|
| 2026.07.29 | ₩69,427 | ₩71,284 | ₩68,612 | ₩68,679 | -1.08% | 141.2만 |
|---|
| 2026.07.28 | ₩68,065 | ₩70,562 | ₩67,210 | ₩70,442 | +3.49% | 78.7만 |
|---|
| 2026.07.27 | ₩66,075 | ₩67,744 | ₩66,061 | ₩67,624 | +2.34% | 67.1만 |
|---|
| 2026.07.24 | ₩64,792 | ₩66,021 | ₩63,777 | ₩65,300 | +0.78% | 64.5만 |
|---|
| 2026.07.23 | ₩64,499 | ₩65,313 | ₩63,884 | ₩64,806 | +0.48% | 83만 |
|---|
| 2026.07.22 | ₩65,634 | ₩67,183 | ₩65,060 | ₩65,874 | +0.37% | 107.9만 |
|---|
| 2026.07.21 | ₩64,472 | ₩65,741 | ₩63,897 | ₩65,701 | +1.91% | 105.1만 |
|---|
| 2026.07.20 | ₩66,248 | ₩67,343 | ₩64,485 | ₩64,525 | -2.60% | 88.5만 |
|---|
| 2026.07.17 | ₩68,158 | ₩68,158 | ₩65,921 | ₩66,702 | -2.14% | 154.4만 |
|---|
| 2026.07.16 | ₩68,051 | ₩69,561 | ₩67,664 | ₩68,666 | +0.90% | 130.2만 |
|---|
| 2026.07.15 | ₩66,422 | ₩68,118 | ₩66,402 | ₩67,571 | +1.73% | 76.9만 |
|---|
| 2026.07.14 | ₩65,968 | ₩66,542 | ₩65,113 | ₩65,701 | -0.40% | 111.1만 |
|---|
| 2026.07.13 | ₩67,891 | ₩68,746 | ₩66,101 | ₩66,342 | -2.28% | 75.4만 |
|---|
| 2026.07.10 | ₩67,223 | ₩68,372 | ₩67,050 | ₩67,343 | +0.18% | 62만 |
|---|
| 2026.07.09 | ₩65,233 | ₩67,437 | ₩64,986 | ₩67,290 | +3.15% | 94.9만 |
|---|
| 2026.07.08 | ₩67,584 | ₩67,918 | ₩65,180 | ₩65,567 | -2.98% | 93.4만 |
|---|
| 2026.07.07 | ₩68,679 | ₩69,374 | ₩67,477 | ₩68,425 | -0.37% | 107.5만 |
|---|
| 2026.07.06 | ₩69,961 | ₩70,723 | ₩66,796 | ₩68,572 | -1.99% | 150.6만 |
|---|
| 2026.07.02 | ₩69,748 | ₩70,709 | ₩67,784 | ₩70,669 | +1.32% | 137.9만 |
|---|
| 2026.07.01 | ₩69,521 | ₩70,482 | ₩68,566 | ₩68,759 | -1.10% | 124.3만 |
|---|
| 2026.06.30 | ₩71,831 | ₩72,426 | ₩69,280 | ₩69,948 | -2.62% | 92.4만 |
|---|
| 2026.06.29 | ₩72,018 | ₩72,793 | ₩70,816 | ₩71,831 | -0.26% | 141.9만 |
|---|
| 2026.06.26 | ₩71,217 | ₩73,047 | ₩70,963 | ₩73,047 | +2.57% | 265.4만 |
|---|
| 2026.06.25 | ₩72,900 | ₩73,995 | ₩71,337 | ₩72,098 | -1.10% | 94.7만 |
|---|
| 2026.06.24 | ₩70,429 | ₩73,688 | ₩70,429 | ₩73,020 | +3.68% | 131.3만 |
|---|
| 2026.06.23 | ₩68,452 | ₩70,082 | ₩67,544 | ₩69,908 | +2.13% | 101.1만 |
|---|
| 2026.06.22 | ₩70,175 | ₩70,950 | ₩69,013 | ₩69,561 | -0.88% | 239.9만 |
|---|
| 2026.06.18 | ₩70,602 | ₩71,751 | ₩70,082 | ₩70,429 | -0.25% | 185.9만 |
|---|
| 2026.06.17 | ₩68,305 | ₩70,641 | ₩68,132 | ₩69,521 | +1.78% | 98.5만 |
|---|
| 2026.06.16 | ₩68,118 | ₩69,287 | ₩67,811 | ₩68,559 | +0.65% | 129만 |
|---|
| 2026.06.15 | ₩68,906 | ₩69,414 | ₩67,744 | ₩68,345 | -0.81% | 154.1만 |
|---|
| 2026.06.12 | ₩68,452 | ₩69,561 | ₩66,896 | ₩67,824 | -0.92% | 115.4만 |
|---|
| 2026.06.11 | ₩67,397 | ₩68,359 | ₩65,774 | ₩68,332 | +1.39% | 101.6만 |
|---|
| 2026.06.10 | ₩64,512 | ₩66,869 | ₩63,323 | ₩66,622 | +3.27% | 136.5만 |
|---|
| 2026.06.09 | ₩65,580 | ₩66,823 | ₩64,178 | ₩65,113 | -0.71% | 126.3만 |
|---|
| 2026.06.08 | ₩66,489 | ₩67,277 | ₩64,686 | ₩64,859 | -2.45% | 144.3만 |
|---|
| 2026.06.05 | ₩65,193 | ₩67,343 | ₩65,073 | ₩66,435 | +1.91% | 250만 |
|---|
| 2026.06.04 | ₩67,090 | ₩67,350 | ₩65,260 | ₩65,460 | -2.43% | 168.8만 |
|---|
| 2026.06.03 | ₩69,040 | ₩69,467 | ₩66,502 | ₩66,676 | -3.42% | 304.8만 |
|---|
| 2026.06.02 | ₩70,028 | ₩71,230 | ₩68,692 | ₩69,534 | -0.71% | 84.8만 |
|---|
| 2026.06.01 | ₩70,763 | ₩71,885 | ₩70,415 | ₩70,923 | +0.23% | 94.4만 |
|---|
| 2026.05.29 | ₩69,294 | ₩70,482 | ₩69,294 | ₩69,481 | +0.27% | 89.7만 |
|---|
| 2026.05.28 | ₩68,118 | ₩70,589 | ₩67,580 | ₩69,427 | +1.92% | 117.3만 |
|---|
| 2026.05.27 | ₩66,783 | ₩69,213 | ₩66,729 | ₩68,626 | +2.76% | 111.4만 |
|---|
| 2026.05.26 | ₩64,485 | ₩66,796 | ₩64,485 | ₩66,502 | +3.13% | 72만 |
|---|
| 2026.05.22 | ₩65,407 | ₩65,781 | ₩64,238 | ₩64,659 | -1.14% | 56.1만 |
|---|
| 2026.05.21 | ₩64,111 | ₩65,794 | ₩62,395 | ₩65,407 | +2.02% | 69.6만 |
|---|
| 2026.05.20 | ₩61,814 | ₩65,447 | ₩60,532 | ₩65,140 | +5.38% | 116.1만 |
|---|
| 2026.05.19 | ₩61,974 | ₩62,976 | ₩60,572 | ₩61,520 | -0.73% | 90.5만 |
|---|
| 2026.05.18 | ₩60,585 | ₩63,270 | ₩60,291 | ₩62,241 | +2.73% | 105.3만 |
|---|
| 2026.05.15 | ₩59,476 | ₩60,932 | ₩58,835 | ₩59,917 | +0.74% | 84.4만 |
|---|
| 2026.05.14 | ₩61,106 | ₩61,974 | ₩59,891 | ₩59,917 | -1.95% | 41.3만 |
|---|
| 2026.05.13 | ₩60,305 | ₩61,787 | ₩60,024 | ₩60,371 | +0.11% | 57.5만 |
|---|
| 2026.05.12 | ₩61,547 | ₩61,854 | ₩60,064 | ₩60,291 | -2.04% | 58.7만 |
|---|
| 2026.05.11 | ₩64,739 | ₩64,779 | ₩61,453 | ₩61,493 | -5.01% | 74.9만 |
|---|
| 2026.05.08 | ₩65,447 | ₩66,696 | ₩64,579 | ₩65,006 | -0.67% | 65.8만 |
|---|
| 2026.05.07 | ₩65,220 | ₩65,233 | ₩64,378 | ₩64,939 | -0.43% | 70.1만 |
|---|
| 2026.05.06 | ₩64,111 | ₩65,073 | ₩63,176 | ₩64,926 | +1.27% | 104.3만 |
|---|
| 2026.05.05 | ₩60,852 | ₩62,922 | ₩60,572 | ₩62,081 | +2.02% | 74.7만 |
|---|
| 2026.05.04 | ₩61,360 | ₩62,455 | ₩60,024 | ₩60,572 | -1.28% | 81.9만 |
|---|
| 2026.05.01 | ₩62,281 | ₩64,111 | ₩61,199 | ₩61,360 | -1.48% | 96.2만 |
|---|
| 2026.04.30 | ₩60,104 | ₩64,512 | ₩59,410 | ₩62,735 | +4.38% | 231.4만 |
|---|
| 2026.04.29 | ₩60,251 | ₩61,694 | ₩57,513 | ₩57,967 | -3.79% | 128.2만 |
|---|
| 2026.04.28 | ₩62,188 | ₩62,542 | ₩60,144 | ₩60,705 | -2.38% | 57.9만 |
|---|
| 2026.04.27 | ₩61,627 | ₩62,896 | ₩61,627 | ₩61,988 | +0.59% | 67.7만 |
|---|
| 2026.04.24 | ₩61,507 | ₩61,734 | ₩60,518 | ₩61,614 | +0.17% | 61.1만 |
|---|
| 2026.04.23 | ₩63,777 | ₩63,831 | ₩60,719 | ₩61,533 | -3.52% | 53.9만 |
|---|
| 2026.04.22 | ₩65,033 | ₩65,153 | ₩61,921 | ₩62,175 | -4.40% | 87.6만 |
|---|
| 2026.04.21 | ₩65,848 | ₩66,742 | ₩64,138 | ₩64,645 | -1.83% | 88.7만 |
|---|
| 2026.04.20 | ₩64,993 | ₩65,888 | ₩64,645 | ₩65,794 | +1.23% | 91.8만 |
|---|
| 2026.04.17 | ₩63,230 | ₩65,794 | ₩62,448 | ₩65,474 | +3.55% | 109.5만 |
|---|
| 2026.04.16 | ₩62,335 | ₩63,443 | ₩61,333 | ₩61,453 | -1.41% | 69.6만 |
|---|
| 2026.04.15 | ₩63,497 | ₩63,791 | ₩62,655 | ₩63,283 | -0.34% | 56.7만 |
|---|
| 2026.04.14 | ₩62,508 | ₩63,998 | ₩62,255 | ₩63,550 | +1.67% | 85.8만 |
|---|
| 2026.04.13 | ₩59,263 | ₩62,161 | ₩58,956 | ₩62,161 | +4.89% | 78.7만 |
|---|
| 2026.04.10 | ₩60,999 | ₩60,999 | ₩59,784 | ₩59,997 | -1.64% | 56.8만 |
|---|
| 2026.04.09 | ₩57,072 | ₩60,398 | ₩57,072 | ₩60,318 | +5.69% | 98.1만 |
|---|
| 2026.04.08 | ₩57,099 | ₩59,103 | ₩56,632 | ₩57,513 | +0.73% | 111.2만 |
|---|
| 2026.04.07 | ₩55,657 | ₩55,790 | ₩54,875 | ₩55,376 | -0.50% | 63.7만 |
|---|
| 2026.04.06 | ₩53,773 | ₩55,844 | ₩53,573 | ₩55,737 | +3.65% | 56.7만 |
|---|
| 2026.04.02 | ₩52,999 | ₩54,842 | ₩52,451 | ₩54,080 | +2.04% | 60.5만 |
|---|
| 2026.04.01 | ₩52,678 | ₩54,628 | ₩52,264 | ₩54,040 | +2.59% | 98.7만 |
|---|
| 2026.03.31 | ₩50,888 | ₩52,665 | ₩50,047 | ₩52,251 | +2.68% | 108.9만 |
|---|
| 2026.03.30 | ₩50,995 | ₩51,369 | ₩50,033 | ₩50,301 | -1.36% | 86.9만 |
|---|
| 2026.03.27 | ₩53,386 | ₩53,880 | ₩50,374 | ₩50,594 | -5.23% | 97.6만 |
|---|
| 2026.03.26 | ₩53,947 | ₩54,241 | ₩53,426 | ₩53,907 | -0.07% | 74.4만 |
|---|
| 2026.03.25 | ₩56,324 | ₩56,324 | ₩53,934 | ₩54,308 | -3.58% | 54.6만 |
|---|
| 2026.03.24 | ₩55,015 | ₩55,837 | ₩54,922 | ₩55,389 | +0.68% | 61.6만 |
|---|
| 2026.03.23 | ₩55,910 | ₩57,119 | ₩55,523 | ₩55,603 | -0.55% | 79.9만 |
|---|
| 2026.03.20 | ₩55,349 | ₩55,363 | ₩53,012 | ₩53,747 | -2.90% | 109.4만 |
|---|
| 2026.03.19 | ₩54,374 | ₩56,097 | ₩54,374 | ₩55,616 | +2.28% | 59.3만 |
|---|
| 2026.03.18 | ₩54,962 | ₩56,184 | ₩54,962 | ₩55,149 | +0.34% | 68.3만 |
|---|
| 2026.03.17 | ₩55,937 | ₩57,299 | ₩55,349 | ₩56,044 | +0.19% | 71.5만 |
|---|
| 2026.03.16 | ₩55,229 | ₩56,471 | ₩54,962 | ₩55,189 | -0.07% | 52.5만 |
|---|
| 2026.03.13 | ₩56,378 | ₩56,565 | ₩54,374 | ₩54,601 | -3.15% | 55.5만 |
|---|
| 2026.03.12 | ₩56,378 | ₩56,672 | ₩55,523 | ₩55,910 | -0.83% | 59.7만 |
|---|
| 2026.03.11 | ₩56,672 | ₩57,847 | ₩56,244 | ₩57,807 | +2.00% | 52.3만 |
|---|
| 2026.03.10 | ₩57,219 | ₩58,127 | ₩56,144 | ₩56,458 | -1.33% | 68만 |
|---|
| 2026.03.09 | ₩57,339 | ₩58,047 | ₩54,481 | ₩57,727 | +0.68% | 93.5만 |
|---|
| 2026.03.06 | ₩58,889 | ₩58,902 | ₩57,132 | ₩58,154 | -1.25% | 76.2만 |
|---|
| 2026.03.05 | ₩59,330 | ₩60,785 | ₩59,290 | ₩60,465 | +1.91% | 51.3만 |
|---|
| 2026.03.04 | ₩60,051 | ₩60,051 | ₩58,261 | ₩59,623 | -0.71% | 73.6만 |
|---|
| 2026.03.03 | ₩56,805 | ₩59,997 | ₩56,792 | ₩59,183 | +4.19% | 80.8만 |
|---|
| 2026.03.02 | ₩57,406 | ₩59,396 | ₩56,859 | ₩57,580 | +0.30% | 111.3만 |
|---|
| 2026.02.27 | ₩60,812 | ₩61,320 | ₩59,062 | ₩60,051 | -1.25% | 122.1만 |
|---|
| 2026.02.26 | ₩66,783 | ₩68,091 | ₩61,774 | ₩62,642 | -6.20% | 147.8만 |
|---|
| 2026.02.25 | ₩64,686 | ₩65,247 | ₩62,949 | ₩64,913 | +0.35% | 82.7만 |
|---|
| 2026.02.24 | ₩63,150 | ₩64,539 | ₩62,415 | ₩63,831 | +1.08% | 69.3만 |
|---|
| 2026.02.23 | ₩64,418 | ₩64,692 | ₩61,493 | ₩63,043 | -2.14% | 58.9만 |
|---|
| 2026.02.20 | ₩64,084 | ₩65,100 | ₩63,256 | ₩64,832 | +1.17% | 44.9만 |
|---|
| 2026.02.19 | ₩64,819 | ₩65,120 | ₩63,483 | ₩64,338 | -0.74% | 46.9만 |
|---|
| 2026.02.18 | ₩63,350 | ₩66,035 | ₩63,350 | ₩64,819 | +2.32% | 82.2만 |
|---|
| 2026.02.17 | ₩61,988 | ₩63,897 | ₩61,847 | ₩63,817 | +2.95% | 70.1만 |
|---|
| 2026.02.13 | ₩61,026 | ₩62,108 | ₩60,091 | ₩61,734 | +1.16% | 74.7만 |
|---|
| 2026.02.12 | ₩62,842 | ₩65,019 | ₩60,051 | ₩60,532 | -3.68% | 99.8만 |
|---|
| 2026.02.11 | ₩62,402 | ₩63,497 | ₩61,640 | ₩61,974 | -0.68% | 113.3만 |
|---|
| 2026.02.10 | ₩63,083 | ₩64,031 | ₩62,388 | ₩62,415 | -1.06% | 263.1만 |
|---|
| 2026.02.09 | ₩63,123 | ₩63,644 | ₩62,555 | ₩62,655 | -0.74% | 60.6만 |
|---|
| 2026.02.06 | ₩61,867 | ₩63,897 | ₩61,680 | ₩63,630 | +2.85% | 68.9만 |
|---|
| 2026.02.05 | ₩62,669 | ₩63,403 | ₩61,159 | ₩61,774 | -1.43% | 80.1만 |
|---|
| 2026.02.04 | ₩61,360 | ₩63,800 | ₩60,745 | ₩62,482 | +1.83% | 104.9만 |
|---|
| 2026.02.03 | ₩61,440 | ₩62,602 | ₩59,557 | ₩60,478 | -1.57% | 63.6만 |
|---|
| 2026.02.02 | ₩60,331 | ₩61,801 | ₩59,897 | ₩61,587 | +2.08% | 71.1만 |
|---|
| 2026.01.30 | ₩59,730 | ₩60,665 | ₩58,542 | ₩60,251 | +0.87% | 89.9만 |
|---|
| 2026.01.29 | ₩59,209 | ₩60,385 | ₩59,042 | ₩59,984 | +1.31% | 62만 |
|---|
| 2026.01.28 | ₩59,543 | ₩60,532 | ₩58,408 | ₩58,929 | -1.03% | 76.1만 |
|---|
| 2026.01.27 | ₩60,612 | ₩60,779 | ₩59,249 | ₩59,517 | -1.81% | 58.5만 |
|---|
| 2026.01.26 | ₩60,345 | ₩61,413 | ₩60,345 | ₩60,759 | +0.69% | 54만 |
|---|
| 2026.01.23 | ₩62,201 | ₩62,308 | ₩60,365 | ₩60,585 | -2.60% | 64.8만 |
|---|
| 2026.01.22 | ₩63,136 | ₩64,231 | ₩61,847 | ₩62,308 | -1.31% | 83.9만 |
|---|
| 2026.01.21 | ₩60,558 | ₩62,882 | ₩60,244 | ₩62,308 | +2.89% | 73.9만 |
|---|
| 2026.01.20 | ₩60,999 | ₩61,507 | ₩59,410 | ₩59,931 | -1.75% | 77.2만 |
|---|
| 2026.01.16 | ₩63,083 | ₩64,044 | ₩61,413 | ₩62,388 | -1.10% | 89.7만 |
|---|
| 2026.01.15 | ₩62,148 | ₩64,585 | ₩62,148 | ₩64,365 | +3.57% | 69.7만 |
|---|
| 2026.01.14 | ₩64,258 | ₩64,472 | ₩63,043 | ₩63,350 | -1.41% | 67.9만 |
|---|
| 2026.01.13 | ₩63,924 | ₩64,799 | ₩63,176 | ₩64,205 | +0.44% | 63.4만 |
|---|
| 2026.01.12 | ₩63,163 | ₩64,445 | ₩63,150 | ₩63,737 | +0.91% | 56.1만 |
|---|
| 2026.01.09 | ₩63,310 | ₩64,405 | ₩62,462 | ₩64,338 | +1.62% | 57.7만 |
|---|
| 2026.01.08 | ₩60,959 | ₩63,377 | ₩60,959 | ₩62,869 | +3.13% | 82.8만 |
|---|
| 2026.01.07 | ₩61,386 | ₩61,640 | ₩60,759 | ₩61,493 | +0.17% | 49.9만 |
|---|
| 2026.01.06 | ₩60,946 | ₩61,988 | ₩59,797 | ₩61,974 | +1.69% | 85.1만 |
|---|
| 2026.01.05 | ₩60,345 | ₩62,375 | ₩60,078 | ₩60,318 | -0.04% | 97만 |
|---|
| 2026.01.02 | ₩59,984 | ₩61,600 | ₩59,517 | ₩60,759 | +1.29% | 73.2만 |
|---|
| 2025.12.31 | ₩60,438 | ₩60,799 | ₩59,396 | ₩59,770 | -1.10% | 65만 |
|---|
| 2025.12.30 | ₩60,091 | ₩60,699 | ₩59,984 | ₩60,425 | +0.56% | 61.2만 |
|---|
| 2025.12.29 | ₩60,104 | ₩60,839 | ₩59,757 | ₩60,158 | +0.09% | 67.9만 |
|---|
| 2025.12.26 | ₩60,171 | ₩60,465 | ₩59,570 | ₩60,398 | +0.38% | 49.3만 |
|---|
| 2025.12.24 | ₩60,492 | ₩60,492 | ₩59,076 | ₩60,158 | -0.55% | 58.1만 |
|---|
| 2025.12.23 | ₩60,037 | ₩60,184 | ₩59,076 | ₩59,663 | -0.62% | 75.8만 |
|---|
| 2025.12.22 | ₩61,226 | ₩61,226 | ₩59,837 | ₩60,238 | -1.61% | 75.1만 |
|---|
| 2025.12.19 | ₩59,463 | ₩61,066 | ₩59,463 | ₩60,558 | +1.84% | 131.7만 |
|---|
| 2025.12.18 | ₩61,146 | ₩61,627 | ₩59,450 | ₩59,597 | -2.53% | 81.8만 |
|---|
| 2025.12.17 | ₩59,476 | ₩62,068 | ₩59,476 | ₩60,371 | +1.50% | 99.5만 |
|---|
| 2025.12.16 | ₩58,755 | ₩59,824 | ₩57,874 | ₩59,770 | +1.73% | 100.4만 |
|---|
| 2025.12.15 | ₩59,316 | ₩59,316 | ₩57,032 | ₩58,274 | -1.76% | 100.2만 |
|---|
| 2025.12.12 | ₩59,196 | ₩59,423 | ₩58,602 | ₩58,755 | -0.74% | 82.9만 |
|---|
| 2025.12.11 | ₩57,553 | ₩59,263 | ₩55,910 | ₩58,675 | +1.95% | 78.1만 |
|---|
| 2025.12.10 | ₩55,884 | ₩57,727 | ₩55,554 | ₩57,433 | +2.77% | 85.9만 |
|---|
| 2025.12.09 | ₩55,122 | ₩56,364 | ₩55,122 | ₩55,857 | +1.33% | 50.2만 |
|---|
| 2025.12.08 | ₩56,752 | ₩56,752 | ₩55,349 | ₩55,510 | -2.19% | 73.9만 |
|---|
| 2025.12.05 | ₩56,471 | ₩57,112 | ₩56,044 | ₩56,578 | +0.19% | 97.1만 |
|---|
| 2025.12.04 | ₩56,979 | ₩57,219 | ₩56,284 | ₩56,551 | -0.75% | 64.8만 |
|---|
| 2025.12.03 | ₩56,031 | ₩57,326 | ₩55,837 | ₩57,259 | +2.19% | 65.8만 |
|---|
| 2025.12.02 | ₩57,246 | ₩57,246 | ₩55,316 | ₩55,857 | -2.43% | 81.4만 |
|---|
| 2025.12.01 | ₩56,685 | ₩57,713 | ₩56,458 | ₩56,591 | -0.16% | 68.5만 |
|---|
| 2025.11.28 | ₩56,992 | ₩57,339 | ₩56,685 | ₩57,206 | +0.37% | 43.9만 |
|---|
| 2025.11.26 | ₩55,777 | ₩57,420 | ₩55,777 | ₩56,819 | +1.87% | 78.9만 |
|---|
| 2025.11.25 | ₩54,027 | ₩56,191 | ₩53,954 | ₩55,964 | +3.58% | 106.9만 |
|---|
| 2025.11.24 | ₩52,571 | ₩54,147 | ₩52,277 | ₩53,773 | +2.29% | 106.5만 |
|---|
| 2025.11.21 | ₩50,100 | ₩52,959 | ₩49,606 | ₩52,291 | +4.37% | 82.6만 |
|---|
| 2025.11.20 | ₩50,354 | ₩51,316 | ₩49,139 | ₩49,406 | -1.88% | 76.1만 |
|---|
| 2025.11.19 | ₩50,100 | ₩50,508 | ₩49,579 | ₩49,940 | -0.32% | 75.5만 |
|---|
| 2025.11.18 | ₩49,980 | ₩50,902 | ₩49,860 | ₩49,900 | -0.16% | 77.7만 |
|---|
| 2025.11.17 | ₩52,758 | ₩52,758 | ₩51,049 | ₩51,182 | -2.99% | 74.1만 |
|---|
| 2025.11.14 | ₩52,244 | ₩52,865 | ₩51,396 | ₩52,585 | +0.65% | 102.8만 |
|---|
| 2025.11.13 | ₩53,586 | ₩54,788 | ₩52,818 | ₩52,972 | -1.15% | 79.2만 |
|---|
| 2025.11.12 | ₩52,798 | ₩54,121 | ₩52,371 | ₩53,947 | +2.18% | 87.8만 |
|---|
| 2025.11.11 | ₩53,586 | ₩53,727 | ₩52,197 | ₩52,331 | -2.34% | 67.2만 |
|---|
| 2025.11.10 | ₩53,974 | ₩54,882 | ₩53,212 | ₩53,586 | -0.72% | 83.2만 |
|---|
| 2025.11.07 | ₩53,346 | ₩54,241 | ₩52,999 | ₩53,119 | -0.43% | 134.1만 |
|---|
| 2025.11.06 | ₩54,468 | ₩55,276 | ₩52,211 | ₩53,052 | -2.60% | 115.8만 |
|---|
| 2025.11.05 | ₩54,174 | ₩55,970 | ₩53,853 | ₩55,189 | +1.87% | 122.8만 |
|---|
| 2025.11.04 | ₩55,029 | ₩55,964 | ₩54,174 | ₩54,214 | -1.48% | 92.8만 |
|---|
| 2025.11.03 | ₩55,283 | ₩56,498 | ₩54,975 | ₩55,897 | +1.11% | 77.8만 |
|---|
| 2025.10.31 | ₩55,109 | ₩55,510 | ₩54,388 | ₩55,363 | +0.46% | 151.6만 |
|---|
| 2025.10.30 | ₩54,521 | ₩57,126 | ₩54,381 | ₩55,055 | +0.98% | 257.6만 |
|---|
| 2025.10.29 | ₩58,956 | ₩60,211 | ₩58,435 | ₩58,982 | +0.05% | 127.3만 |
|---|
| 2025.10.28 | ₩60,518 | ₩60,518 | ₩58,421 | ₩58,996 | -2.52% | 74만 |
|---|
| 2025.10.27 | ₩61,093 | ₩61,714 | ₩60,037 | ₩60,932 | -0.26% | 110.7만 |
|---|
| 2025.10.24 | ₩61,039 | ₩61,306 | ₩59,964 | ₩60,465 | -0.94% | 68.6만 |
|---|
| 2025.10.23 | ₩61,400 | ₩61,400 | ₩60,291 | ₩60,345 | -1.72% | 71.2만 |
|---|
| 2025.10.22 | ₩58,221 | ₩61,841 | ₩58,107 | ₩61,560 | +5.74% | 90.1만 |
|---|
| 2025.10.21 | ₩57,059 | ₩59,517 | ₩56,839 | ₩58,475 | +2.48% | 100.5만 |
|---|
| 2025.10.20 | ₩58,515 | ₩59,143 | ₩56,885 | ₩57,126 | -2.37% | 100.5만 |
|---|
| 2025.10.17 | ₩57,794 | ₩58,662 | ₩57,780 | ₩58,127 | +0.58% | 67만 |
|---|
| 2025.10.16 | ₩58,635 | ₩59,076 | ₩57,380 | ₩57,847 | -1.34% | 71.8만 |
|---|
| 2025.10.15 | ₩58,034 | ₩58,835 | ₩57,840 | ₩58,501 | +0.81% | 78.5만 |
|---|
| 2025.10.14 | ₩54,909 | ₩57,914 | ₩54,828 | ₩57,460 | +4.65% | 79.8만 |
|---|
| 2025.10.13 | ₩55,122 | ₩55,990 | ₩55,049 | ₩55,576 | +0.82% | 65.3만 |
|---|
| 2025.10.10 | ₩55,830 | ₩56,872 | ₩54,468 | ₩54,588 | -2.22% | 68.6만 |
|---|