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 | ₩46,230 | ₩46,664 | ₩45,669 | ₩46,096 | -0.29% | 52.7만 |
| 2026.10.08 | ₩45,482 | ₩46,630 | ₩45,482 | ₩46,136 | +1.44% | 89만 |
| 2026.10.07 | ₩45,843 | ₩46,450 | ₩45,629 | ₩46,176 | +0.73% | 71.4만 |
| 2026.10.06 | ₩45,869 | ₩47,044 | ₩45,802 | ₩46,363 | +1.08% | 84.8만 |
| 2026.10.05 | ₩46,790 | ₩47,007 | ₩45,369 | ₩45,455 | -2.85% | 120.2만 |
| 2026.10.02 | ₩47,204 | ₩47,458 | ₩46,417 | ₩46,537 | -1.41% | 90.1만 |
| 2026.10.01 | ₩46,443 | ₩46,777 | ₩45,402 | ₩46,497 | +0.11% | 144.8만 |
| 2026.09.30 | ₩47,925 | ₩48,045 | ₩45,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,270 |
| -3.45% |
| 100.7만 |
| 2026.09.29 | ₩48,552 | ₩48,966 | ₩47,191 | ₩47,765 | -1.62% | 199.8만 |
|---|
| 2026.09.28 | ₩47,311 | ₩47,992 | ₩46,817 | ₩47,978 | +1.41% | 175.9만 |
|---|
| 2026.09.25 | ₩46,991 | ₩47,878 | ₩46,497 | ₩47,752 | +1.62% | 76만 |
|---|
| 2026.09.24 | ₩47,231 | ₩47,932 | ₩46,203 | ₩46,830 | -0.85% | 74.3만 |
|---|
| 2026.09.23 | ₩47,351 | ₩48,659 | ₩46,790 | ₩47,525 | +0.37% | 120.7만 |
|---|
| 2026.09.22 | ₩48,913 | ₩49,741 | ₩46,804 | ₩47,485 | -2.92% | 139.2만 |
|---|
| 2026.09.21 | ₩47,765 | ₩48,039 | ₩46,657 | ₩47,471 | -0.61% | 166.8만 |
|---|
| 2026.09.18 | ₩49,233 | ₩49,540 | ₩47,378 | ₩47,511 | -3.50% | 235.1만 |
|---|
| 2026.09.17 | ₩50,622 | ₩50,715 | ₩49,073 | ₩49,594 | -2.03% | 110.1만 |
|---|
| 2026.09.16 | ₩51,303 | ₩51,616 | ₩48,860 | ₩49,540 | -3.43% | 121.6만 |
|---|
| 2026.09.15 | ₩51,369 | ₩51,503 | ₩50,315 | ₩50,608 | -1.48% | 125.5만 |
|---|
| 2026.09.14 | ₩52,437 | ₩52,951 | ₩51,476 | ₩51,623 | -1.55% | 96.2만 |
|---|
| 2026.09.11 | ₩52,945 | ₩54,007 | ₩52,237 | ₩52,691 | -0.48% | 92.3만 |
|---|
| 2026.09.10 | ₩53,972 | ₩54,106 | ₩52,144 | ₩52,330 | -3.04% | 70.6만 |
|---|
| 2026.09.09 | ₩54,079 | ₩54,217 | ₩53,238 | ₩53,759 | -0.59% | 80.2만 |
|---|
| 2026.09.08 | ₩55,561 | ₩56,042 | ₩54,079 | ₩54,133 | -2.57% | 93.8만 |
|---|
| 2026.09.04 | ₩56,122 | ₩56,462 | ₩55,614 | ₩56,135 | +0.02% | 60.1만 |
|---|
| 2026.09.03 | ₩56,949 | ₩56,949 | ₩55,628 | ₩55,881 | -1.88% | 67.8만 |
|---|
| 2026.09.02 | ₩55,921 | ₩57,804 | ₩55,561 | ₩56,295 | +0.67% | 117.3만 |
|---|
| 2026.09.01 | ₩56,202 | ₩56,202 | ₩54,707 | ₩55,000 | -2.14% | 131.9만 |
|---|
| 2026.08.31 | ₩57,737 | ₩57,951 | ₩56,068 | ₩56,616 | -1.94% | 96.9만 |
|---|
| 2026.08.28 | ₩58,952 | ₩59,299 | ₩58,351 | ₩58,485 | -0.79% | 56.9만 |
|---|
| 2026.08.27 | ₩60,514 | ₩60,514 | ₩58,258 | ₩58,511 | -3.31% | 83.4만 |
|---|
| 2026.08.26 | ₩60,073 | ₩60,127 | ₩59,366 | ₩60,060 | -0.02% | 72만 |
|---|
| 2026.08.25 | ₩60,834 | ₩60,834 | ₩59,539 | ₩59,953 | -1.45% | 67.9만 |
|---|
| 2026.08.24 | ₩60,527 | ₩61,381 | ₩59,219 | ₩60,554 | +0.04% | 93.4만 |
|---|
| 2026.08.21 | ₩60,580 | ₩61,175 | ₩59,286 | ₩60,220 | -0.59% | 82.2만 |
|---|
| 2026.08.20 | ₩61,261 | ₩62,156 | ₩59,092 | ₩59,833 | -2.33% | 127.7만 |
|---|
| 2026.08.19 | ₩58,752 | ₩61,001 | ₩58,518 | ₩60,500 | +2.98% | 130.8만 |
|---|
| 2026.08.18 | ₩59,459 | ₩59,960 | ₩58,017 | ₩58,057 | -2.36% | 99.7만 |
|---|
| 2026.08.17 | ₩61,235 | ₩61,462 | ₩59,873 | ₩59,966 | -2.07% | 101.8만 |
|---|
| 2026.08.14 | ₩60,193 | ₩61,955 | ₩59,406 | ₩61,315 | +1.86% | 106.3만 |
|---|
| 2026.08.13 | ₩60,701 | ₩61,208 | ₩59,099 | ₩59,953 | -1.23% | 73.6만 |
|---|
| 2026.08.12 | ₩57,817 | ₩59,953 | ₩57,296 | ₩59,953 | +3.69% | 82.4만 |
|---|
| 2026.08.11 | ₩57,363 | ₩58,224 | ₩57,096 | ₩57,430 | +0.12% | 125.8만 |
|---|
| 2026.08.10 | ₩59,860 | ₩60,073 | ₩56,722 | ₩56,776 | -5.15% | 129.6만 |
|---|
| 2026.08.07 | ₩61,435 | ₩61,802 | ₩60,047 | ₩60,954 | -0.78% | 125.8만 |
|---|
| 2026.08.06 | ₩62,743 | ₩63,864 | ₩61,849 | ₩61,996 | -1.19% | 86.5만 |
|---|
| 2026.08.05 | ₩61,822 | ₩64,178 | ₩61,582 | ₩62,863 | +1.68% | 104.9만 |
|---|
| 2026.08.04 | ₩60,888 | ₩61,989 | ₩60,500 | ₩61,742 | +1.40% | 120.8만 |
|---|
| 2026.08.03 | ₩62,289 | ₩63,811 | ₩59,753 | ₩60,460 | -2.94% | 190.6만 |
|---|
| 2026.07.31 | ₩61,835 | ₩62,249 | ₩60,554 | ₩61,595 | -0.39% | 141.9만 |
|---|
| 2026.07.30 | ₩64,078 | ₩64,078 | ₩59,324 | ₩61,835 | -3.50% | 302.4만 |
|---|
| 2026.07.29 | ₩69,391 | ₩71,247 | ₩68,577 | ₩68,644 | -1.08% | 141.2만 |
|---|
| 2026.07.28 | ₩68,030 | ₩70,526 | ₩67,175 | ₩70,406 | +3.49% | 78.7만 |
|---|
| 2026.07.27 | ₩66,040 | ₩67,709 | ₩66,027 | ₩67,589 | +2.34% | 67.1만 |
|---|
| 2026.07.24 | ₩64,759 | ₩65,987 | ₩63,744 | ₩65,266 | +0.78% | 64.5만 |
|---|
| 2026.07.23 | ₩64,465 | ₩65,280 | ₩63,851 | ₩64,772 | +0.48% | 83만 |
|---|
| 2026.07.22 | ₩65,600 | ₩67,148 | ₩65,026 | ₩65,840 | +0.37% | 107.9만 |
|---|
| 2026.07.21 | ₩64,439 | ₩65,707 | ₩63,864 | ₩65,667 | +1.91% | 105.1만 |
|---|
| 2026.07.20 | ₩66,214 | ₩67,309 | ₩64,452 | ₩64,492 | -2.60% | 88.5만 |
|---|
| 2026.07.17 | ₩68,123 | ₩68,123 | ₩65,887 | ₩66,668 | -2.14% | 154.4만 |
|---|
| 2026.07.16 | ₩68,016 | ₩69,525 | ₩67,629 | ₩68,630 | +0.90% | 130.2만 |
|---|
| 2026.07.15 | ₩66,388 | ₩68,083 | ₩66,368 | ₩67,536 | +1.73% | 76.9만 |
|---|
| 2026.07.14 | ₩65,934 | ₩66,508 | ₩65,079 | ₩65,667 | -0.40% | 111.1만 |
|---|
| 2026.07.13 | ₩67,856 | ₩68,710 | ₩66,067 | ₩66,307 | -2.28% | 75.4만 |
|---|
| 2026.07.10 | ₩67,189 | ₩68,337 | ₩67,015 | ₩67,309 | +0.18% | 62만 |
|---|
| 2026.07.09 | ₩65,199 | ₩67,402 | ₩64,952 | ₩67,255 | +3.15% | 94.9만 |
|---|
| 2026.07.08 | ₩67,549 | ₩67,883 | ₩65,146 | ₩65,533 | -2.98% | 93.4만 |
|---|
| 2026.07.07 | ₩68,644 | ₩69,338 | ₩67,442 | ₩68,390 | -0.37% | 107.5만 |
|---|
| 2026.07.06 | ₩69,925 | ₩70,686 | ₩66,761 | ₩68,537 | -1.99% | 150.6만 |
|---|
| 2026.07.02 | ₩69,712 | ₩70,673 | ₩67,749 | ₩70,633 | +1.32% | 137.9만 |
|---|
| 2026.07.01 | ₩69,485 | ₩70,446 | ₩68,530 | ₩68,724 | -1.10% | 124.3만 |
|---|
| 2026.06.30 | ₩71,794 | ₩72,388 | ₩69,244 | ₩69,912 | -2.62% | 92.4만 |
|---|
| 2026.06.29 | ₩71,981 | ₩72,755 | ₩70,780 | ₩71,794 | -0.26% | 141.9만 |
|---|
| 2026.06.26 | ₩71,180 | ₩73,009 | ₩70,926 | ₩73,009 | +2.57% | 265.4만 |
|---|
| 2026.06.25 | ₩72,862 | ₩73,957 | ₩71,300 | ₩72,061 | -1.10% | 94.7만 |
|---|
| 2026.06.24 | ₩70,392 | ₩73,650 | ₩70,392 | ₩72,982 | +3.68% | 131.3만 |
|---|
| 2026.06.23 | ₩68,417 | ₩70,045 | ₩67,509 | ₩69,872 | +2.13% | 101.1만 |
|---|
| 2026.06.22 | ₩70,139 | ₩70,913 | ₩68,977 | ₩69,525 | -0.88% | 239.9만 |
|---|
| 2026.06.18 | ₩70,566 | ₩71,714 | ₩70,045 | ₩70,392 | -0.25% | 185.9만 |
|---|
| 2026.06.17 | ₩68,270 | ₩70,605 | ₩68,096 | ₩69,485 | +1.78% | 98.5만 |
|---|
| 2026.06.16 | ₩68,083 | ₩69,251 | ₩67,776 | ₩68,523 | +0.65% | 129만 |
|---|
| 2026.06.15 | ₩68,871 | ₩69,378 | ₩67,709 | ₩68,310 | -0.81% | 154.1만 |
|---|
| 2026.06.12 | ₩68,417 | ₩69,525 | ₩66,861 | ₩67,789 | -0.92% | 115.4만 |
|---|
| 2026.06.11 | ₩67,362 | ₩68,323 | ₩65,740 | ₩68,297 | +1.39% | 101.6만 |
|---|
| 2026.06.10 | ₩64,479 | ₩66,835 | ₩63,290 | ₩66,588 | +3.27% | 136.5만 |
|---|
| 2026.06.09 | ₩65,547 | ₩66,788 | ₩64,145 | ₩65,079 | -0.71% | 126.3만 |
|---|
| 2026.06.08 | ₩66,454 | ₩67,242 | ₩64,652 | ₩64,826 | -2.45% | 144.3만 |
|---|
| 2026.06.05 | ₩65,159 | ₩67,309 | ₩65,039 | ₩66,401 | +1.91% | 250만 |
|---|
| 2026.06.04 | ₩67,055 | ₩67,315 | ₩65,226 | ₩65,426 | -2.43% | 168.8만 |
|---|
| 2026.06.03 | ₩69,004 | ₩69,431 | ₩66,468 | ₩66,641 | -3.42% | 304.8만 |
|---|
| 2026.06.02 | ₩69,992 | ₩71,193 | ₩68,657 | ₩69,498 | -0.71% | 84.8만 |
|---|
| 2026.06.01 | ₩70,726 | ₩71,848 | ₩70,379 | ₩70,886 | +0.23% | 94.4만 |
|---|
| 2026.05.29 | ₩69,258 | ₩70,446 | ₩69,258 | ₩69,445 | +0.27% | 89.7만 |
|---|
| 2026.05.28 | ₩68,083 | ₩70,553 | ₩67,545 | ₩69,391 | +1.92% | 117.3만 |
|---|
| 2026.05.27 | ₩66,748 | ₩69,178 | ₩66,695 | ₩68,590 | +2.76% | 111.4만 |
|---|
| 2026.05.26 | ₩64,452 | ₩66,761 | ₩64,452 | ₩66,468 | +3.13% | 72만 |
|---|
| 2026.05.22 | ₩65,373 | ₩65,747 | ₩64,205 | ₩64,625 | -1.14% | 56.1만 |
|---|
| 2026.05.21 | ₩64,078 | ₩65,760 | ₩62,363 | ₩65,373 | +2.02% | 69.6만 |
|---|
| 2026.05.20 | ₩61,782 | ₩65,413 | ₩60,500 | ₩65,106 | +5.38% | 116.1만 |
|---|
| 2026.05.19 | ₩61,942 | ₩62,943 | ₩60,540 | ₩61,488 | -0.73% | 90.5만 |
|---|
| 2026.05.18 | ₩60,554 | ₩63,237 | ₩60,260 | ₩62,209 | +2.73% | 105.3만 |
|---|
| 2026.05.15 | ₩59,446 | ₩60,901 | ₩58,805 | ₩59,886 | +0.74% | 84.4만 |
|---|
| 2026.05.14 | ₩61,074 | ₩61,942 | ₩59,860 | ₩59,886 | -1.95% | 41.3만 |
|---|
| 2026.05.13 | ₩60,273 | ₩61,755 | ₩59,993 | ₩60,340 | +0.11% | 57.5만 |
|---|
| 2026.05.12 | ₩61,515 | ₩61,822 | ₩60,033 | ₩60,260 | -2.04% | 58.7만 |
|---|
| 2026.05.11 | ₩64,706 | ₩64,746 | ₩61,422 | ₩61,462 | -5.01% | 74.9만 |
|---|
| 2026.05.08 | ₩65,413 | ₩66,661 | ₩64,545 | ₩64,973 | -0.67% | 65.8만 |
|---|
| 2026.05.07 | ₩65,186 | ₩65,199 | ₩64,345 | ₩64,906 | -0.43% | 70.1만 |
|---|
| 2026.05.06 | ₩64,078 | ₩65,039 | ₩63,144 | ₩64,892 | +1.27% | 104.3만 |
|---|
| 2026.05.05 | ₩60,821 | ₩62,890 | ₩60,540 | ₩62,049 | +2.02% | 74.7만 |
|---|
| 2026.05.04 | ₩61,328 | ₩62,423 | ₩59,993 | ₩60,540 | -1.28% | 81.9만 |
|---|
| 2026.05.01 | ₩62,249 | ₩64,078 | ₩61,168 | ₩61,328 | -1.48% | 96.2만 |
|---|
| 2026.04.30 | ₩60,073 | ₩64,479 | ₩59,379 | ₩62,703 | +4.38% | 231.4만 |
|---|
| 2026.04.29 | ₩60,220 | ₩61,662 | ₩57,483 | ₩57,937 | -3.79% | 128.2만 |
|---|
| 2026.04.28 | ₩62,156 | ₩62,510 | ₩60,113 | ₩60,674 | -2.38% | 57.9만 |
|---|
| 2026.04.27 | ₩61,595 | ₩62,863 | ₩61,595 | ₩61,955 | +0.59% | 67.7만 |
|---|
| 2026.04.24 | ₩61,475 | ₩61,702 | ₩60,487 | ₩61,582 | +0.17% | 61.1만 |
|---|
| 2026.04.23 | ₩63,744 | ₩63,798 | ₩60,687 | ₩61,502 | -3.52% | 53.9만 |
|---|
| 2026.04.22 | ₩64,999 | ₩65,119 | ₩61,889 | ₩62,142 | -4.40% | 87.6만 |
|---|
| 2026.04.21 | ₩65,814 | ₩66,708 | ₩64,105 | ₩64,612 | -1.83% | 88.7만 |
|---|
| 2026.04.20 | ₩64,959 | ₩65,854 | ₩64,612 | ₩65,760 | +1.23% | 91.8만 |
|---|
| 2026.04.17 | ₩63,197 | ₩65,760 | ₩62,416 | ₩65,440 | +3.55% | 109.5만 |
|---|
| 2026.04.16 | ₩62,303 | ₩63,411 | ₩61,301 | ₩61,422 | -1.41% | 69.6만 |
|---|
| 2026.04.15 | ₩63,464 | ₩63,758 | ₩62,623 | ₩63,250 | -0.34% | 56.7만 |
|---|
| 2026.04.14 | ₩62,476 | ₩63,965 | ₩62,222 | ₩63,517 | +1.67% | 85.8만 |
|---|
| 2026.04.13 | ₩59,232 | ₩62,129 | ₩58,925 | ₩62,129 | +4.89% | 78.7만 |
|---|
| 2026.04.10 | ₩60,968 | ₩60,968 | ₩59,753 | ₩59,966 | -1.64% | 56.8만 |
|---|
| 2026.04.09 | ₩57,043 | ₩60,367 | ₩57,043 | ₩60,287 | +5.69% | 98.1만 |
|---|
| 2026.04.08 | ₩57,070 | ₩59,072 | ₩56,602 | ₩57,483 | +0.73% | 111.2만 |
|---|
| 2026.04.07 | ₩55,628 | ₩55,761 | ₩54,847 | ₩55,347 | -0.50% | 63.7만 |
|---|
| 2026.04.06 | ₩53,745 | ₩55,815 | ₩53,545 | ₩55,708 | +3.65% | 56.7만 |
|---|
| 2026.04.02 | ₩52,971 | ₩54,813 | ₩52,424 | ₩54,053 | +2.04% | 60.5만 |
|---|
| 2026.04.01 | ₩52,651 | ₩54,600 | ₩52,237 | ₩54,012 | +2.59% | 98.7만 |
|---|
| 2026.03.31 | ₩50,862 | ₩52,637 | ₩50,021 | ₩52,224 | +2.68% | 108.9만 |
|---|
| 2026.03.30 | ₩50,969 | ₩51,343 | ₩50,008 | ₩50,275 | -1.36% | 86.9만 |
|---|
| 2026.03.27 | ₩53,358 | ₩53,852 | ₩50,348 | ₩50,568 | -5.23% | 97.6만 |
|---|
| 2026.03.26 | ₩53,919 | ₩54,213 | ₩53,398 | ₩53,879 | -0.07% | 74.4만 |
|---|
| 2026.03.25 | ₩56,295 | ₩56,295 | ₩53,906 | ₩54,279 | -3.58% | 54.6만 |
|---|
| 2026.03.24 | ₩54,987 | ₩55,808 | ₩54,894 | ₩55,361 | +0.68% | 61.6만 |
|---|
| 2026.03.23 | ₩55,881 | ₩57,090 | ₩55,494 | ₩55,574 | -0.55% | 79.9만 |
|---|
| 2026.03.20 | ₩55,321 | ₩55,334 | ₩52,985 | ₩53,719 | -2.90% | 109.4만 |
|---|
| 2026.03.19 | ₩54,346 | ₩56,068 | ₩54,346 | ₩55,588 | +2.28% | 59.3만 |
|---|
| 2026.03.18 | ₩54,934 | ₩56,155 | ₩54,934 | ₩55,120 | +0.34% | 68.3만 |
|---|
| 2026.03.17 | ₩55,908 | ₩57,270 | ₩55,321 | ₩56,015 | +0.19% | 71.5만 |
|---|
| 2026.03.16 | ₩55,201 | ₩56,442 | ₩54,934 | ₩55,161 | -0.07% | 52.5만 |
|---|
| 2026.03.13 | ₩56,349 | ₩56,536 | ₩54,346 | ₩54,573 | -3.15% | 55.5만 |
|---|
| 2026.03.12 | ₩56,349 | ₩56,642 | ₩55,494 | ₩55,881 | -0.83% | 59.7만 |
|---|
| 2026.03.11 | ₩56,642 | ₩57,817 | ₩56,215 | ₩57,777 | +2.00% | 52.3만 |
|---|
| 2026.03.10 | ₩57,190 | ₩58,097 | ₩56,115 | ₩56,429 | -1.33% | 68만 |
|---|
| 2026.03.09 | ₩57,310 | ₩58,017 | ₩54,453 | ₩57,697 | +0.68% | 93.5만 |
|---|
| 2026.03.06 | ₩58,858 | ₩58,872 | ₩57,103 | ₩58,124 | -1.25% | 76.2만 |
|---|
| 2026.03.05 | ₩59,299 | ₩60,754 | ₩59,259 | ₩60,434 | +1.91% | 51.3만 |
|---|
| 2026.03.04 | ₩60,020 | ₩60,020 | ₩58,231 | ₩59,593 | -0.71% | 73.6만 |
|---|
| 2026.03.03 | ₩56,776 | ₩59,966 | ₩56,762 | ₩59,152 | +4.19% | 80.8만 |
|---|
| 2026.03.02 | ₩57,377 | ₩59,366 | ₩56,829 | ₩57,550 | +0.30% | 111.3만 |
|---|
| 2026.02.27 | ₩60,781 | ₩61,288 | ₩59,032 | ₩60,020 | -1.25% | 122.1만 |
|---|
| 2026.02.26 | ₩66,748 | ₩68,056 | ₩61,742 | ₩62,610 | -6.20% | 147.8만 |
|---|
| 2026.02.25 | ₩64,652 | ₩65,213 | ₩62,917 | ₩64,879 | +0.35% | 82.7만 |
|---|
| 2026.02.24 | ₩63,117 | ₩64,505 | ₩62,383 | ₩63,798 | +1.08% | 69.3만 |
|---|
| 2026.02.23 | ₩64,385 | ₩64,659 | ₩61,462 | ₩63,010 | -2.14% | 58.9만 |
|---|
| 2026.02.20 | ₩64,051 | ₩65,066 | ₩63,224 | ₩64,799 | +1.17% | 44.9만 |
|---|
| 2026.02.19 | ₩64,786 | ₩65,086 | ₩63,451 | ₩64,305 | -0.74% | 46.9만 |
|---|
| 2026.02.18 | ₩63,317 | ₩66,000 | ₩63,317 | ₩64,786 | +2.32% | 82.2만 |
|---|
| 2026.02.17 | ₩61,955 | ₩63,864 | ₩61,815 | ₩63,784 | +2.95% | 70.1만 |
|---|
| 2026.02.13 | ₩60,994 | ₩62,076 | ₩60,060 | ₩61,702 | +1.16% | 74.7만 |
|---|
| 2026.02.12 | ₩62,810 | ₩64,986 | ₩60,020 | ₩60,500 | -3.68% | 99.8만 |
|---|
| 2026.02.11 | ₩62,369 | ₩63,464 | ₩61,608 | ₩61,942 | -0.68% | 113.3만 |
|---|
| 2026.02.10 | ₩63,050 | ₩63,998 | ₩62,356 | ₩62,383 | -1.06% | 263.1만 |
|---|
| 2026.02.09 | ₩63,090 | ₩63,611 | ₩62,523 | ₩62,623 | -0.74% | 60.6만 |
|---|
| 2026.02.06 | ₩61,835 | ₩63,864 | ₩61,648 | ₩63,597 | +2.85% | 68.9만 |
|---|
| 2026.02.05 | ₩62,636 | ₩63,371 | ₩61,128 | ₩61,742 | -1.43% | 80.1만 |
|---|
| 2026.02.04 | ₩61,328 | ₩63,767 | ₩60,714 | ₩62,449 | +1.83% | 104.9만 |
|---|
| 2026.02.03 | ₩61,408 | ₩62,570 | ₩59,526 | ₩60,447 | -1.57% | 63.6만 |
|---|
| 2026.02.02 | ₩60,300 | ₩61,769 | ₩59,866 | ₩61,555 | +2.08% | 71.1만 |
|---|
| 2026.01.30 | ₩59,699 | ₩60,634 | ₩58,511 | ₩60,220 | +0.87% | 89.9만 |
|---|
| 2026.01.29 | ₩59,179 | ₩60,354 | ₩59,012 | ₩59,953 | +1.31% | 62만 |
|---|
| 2026.01.28 | ₩59,513 | ₩60,500 | ₩58,378 | ₩58,898 | -1.03% | 76.1만 |
|---|
| 2026.01.27 | ₩60,580 | ₩60,747 | ₩59,219 | ₩59,486 | -1.81% | 58.5만 |
|---|
| 2026.01.26 | ₩60,313 | ₩61,381 | ₩60,313 | ₩60,727 | +0.69% | 54만 |
|---|
| 2026.01.23 | ₩62,169 | ₩62,276 | ₩60,334 | ₩60,554 | -2.60% | 64.8만 |
|---|
| 2026.01.22 | ₩63,104 | ₩64,198 | ₩61,815 | ₩62,276 | -1.31% | 83.9만 |
|---|
| 2026.01.21 | ₩60,527 | ₩62,850 | ₩60,213 | ₩62,276 | +2.89% | 73.9만 |
|---|
| 2026.01.20 | ₩60,968 | ₩61,475 | ₩59,379 | ₩59,900 | -1.75% | 77.2만 |
|---|
| 2026.01.16 | ₩63,050 | ₩64,011 | ₩61,381 | ₩62,356 | -1.10% | 89.7만 |
|---|
| 2026.01.15 | ₩62,116 | ₩64,552 | ₩62,116 | ₩64,332 | +3.57% | 69.7만 |
|---|
| 2026.01.14 | ₩64,225 | ₩64,439 | ₩63,010 | ₩63,317 | -1.41% | 67.9만 |
|---|
| 2026.01.13 | ₩63,891 | ₩64,766 | ₩63,144 | ₩64,172 | +0.44% | 63.4만 |
|---|
| 2026.01.12 | ₩63,130 | ₩64,412 | ₩63,117 | ₩63,704 | +0.91% | 56.1만 |
|---|
| 2026.01.09 | ₩63,277 | ₩64,372 | ₩62,429 | ₩64,305 | +1.62% | 57.7만 |
|---|
| 2026.01.08 | ₩60,928 | ₩63,344 | ₩60,928 | ₩62,837 | +3.13% | 82.8만 |
|---|
| 2026.01.07 | ₩61,355 | ₩61,608 | ₩60,727 | ₩61,462 | +0.17% | 49.9만 |
|---|
| 2026.01.06 | ₩60,914 | ₩61,955 | ₩59,766 | ₩61,942 | +1.69% | 85.1만 |
|---|
| 2026.01.05 | ₩60,313 | ₩62,343 | ₩60,047 | ₩60,287 | -0.04% | 97만 |
|---|
| 2026.01.02 | ₩59,953 | ₩61,568 | ₩59,486 | ₩60,727 | +1.29% | 73.2만 |
|---|
| 2025.12.31 | ₩60,407 | ₩60,767 | ₩59,366 | ₩59,739 | -1.10% | 65만 |
|---|
| 2025.12.30 | ₩60,060 | ₩60,667 | ₩59,953 | ₩60,394 | +0.56% | 61.2만 |
|---|
| 2025.12.29 | ₩60,073 | ₩60,807 | ₩59,726 | ₩60,127 | +0.09% | 67.9만 |
|---|
| 2025.12.26 | ₩60,140 | ₩60,434 | ₩59,539 | ₩60,367 | +0.38% | 49.3만 |
|---|
| 2025.12.24 | ₩60,460 | ₩60,460 | ₩59,045 | ₩60,127 | -0.55% | 58.1만 |
|---|
| 2025.12.23 | ₩60,006 | ₩60,153 | ₩59,045 | ₩59,633 | -0.62% | 75.8만 |
|---|
| 2025.12.22 | ₩61,195 | ₩61,195 | ₩59,806 | ₩60,207 | -1.61% | 75.1만 |
|---|
| 2025.12.19 | ₩59,432 | ₩61,034 | ₩59,432 | ₩60,527 | +1.84% | 131.7만 |
|---|
| 2025.12.18 | ₩61,114 | ₩61,595 | ₩59,419 | ₩59,566 | -2.53% | 81.8만 |
|---|
| 2025.12.17 | ₩59,446 | ₩62,036 | ₩59,446 | ₩60,340 | +1.50% | 99.5만 |
|---|
| 2025.12.16 | ₩58,725 | ₩59,793 | ₩57,844 | ₩59,739 | +1.73% | 100.4만 |
|---|
| 2025.12.15 | ₩59,286 | ₩59,286 | ₩57,003 | ₩58,244 | -1.76% | 100.2만 |
|---|
| 2025.12.12 | ₩59,165 | ₩59,392 | ₩58,571 | ₩58,725 | -0.74% | 82.9만 |
|---|
| 2025.12.11 | ₩57,523 | ₩59,232 | ₩55,881 | ₩58,645 | +1.95% | 78.1만 |
|---|
| 2025.12.10 | ₩55,855 | ₩57,697 | ₩55,525 | ₩57,403 | +2.77% | 85.9만 |
|---|
| 2025.12.09 | ₩55,094 | ₩56,335 | ₩55,094 | ₩55,828 | +1.33% | 50.2만 |
|---|
| 2025.12.08 | ₩56,722 | ₩56,722 | ₩55,321 | ₩55,481 | -2.19% | 73.9만 |
|---|
| 2025.12.05 | ₩56,442 | ₩57,083 | ₩56,015 | ₩56,549 | +0.19% | 97.1만 |
|---|
| 2025.12.04 | ₩56,949 | ₩57,190 | ₩56,255 | ₩56,522 | -0.75% | 64.8만 |
|---|
| 2025.12.03 | ₩56,002 | ₩57,296 | ₩55,808 | ₩57,230 | +2.19% | 65.8만 |
|---|
| 2025.12.02 | ₩57,216 | ₩57,216 | ₩55,287 | ₩55,828 | -2.43% | 81.4만 |
|---|
| 2025.12.01 | ₩56,656 | ₩57,684 | ₩56,429 | ₩56,562 | -0.16% | 68.5만 |
|---|
| 2025.11.28 | ₩56,963 | ₩57,310 | ₩56,656 | ₩57,176 | +0.37% | 43.9만 |
|---|
| 2025.11.26 | ₩55,748 | ₩57,390 | ₩55,748 | ₩56,789 | +1.87% | 78.9만 |
|---|
| 2025.11.25 | ₩53,999 | ₩56,162 | ₩53,926 | ₩55,935 | +3.58% | 106.9만 |
|---|
| 2025.11.24 | ₩52,544 | ₩54,119 | ₩52,250 | ₩53,745 | +2.29% | 106.5만 |
|---|
| 2025.11.21 | ₩50,074 | ₩52,931 | ₩49,580 | ₩52,264 | +4.37% | 82.6만 |
|---|
| 2025.11.20 | ₩50,328 | ₩51,289 | ₩49,113 | ₩49,380 | -1.88% | 76.1만 |
|---|
| 2025.11.19 | ₩50,074 | ₩50,482 | ₩49,554 | ₩49,914 | -0.32% | 75.5만 |
|---|
| 2025.11.18 | ₩49,954 | ₩50,875 | ₩49,834 | ₩49,874 | -0.16% | 77.7만 |
|---|
| 2025.11.17 | ₩52,731 | ₩52,731 | ₩51,022 | ₩51,156 | -2.99% | 74.1만 |
|---|
| 2025.11.14 | ₩52,217 | ₩52,838 | ₩51,369 | ₩52,557 | +0.65% | 102.8만 |
|---|
| 2025.11.13 | ₩53,559 | ₩54,760 | ₩52,791 | ₩52,945 | -1.15% | 79.2만 |
|---|
| 2025.11.12 | ₩52,771 | ₩54,093 | ₩52,344 | ₩53,919 | +2.18% | 87.8만 |
|---|
| 2025.11.11 | ₩53,559 | ₩53,699 | ₩52,170 | ₩52,304 | -2.34% | 67.2만 |
|---|
| 2025.11.10 | ₩53,946 | ₩54,854 | ₩53,185 | ₩53,559 | -0.72% | 83.2만 |
|---|
| 2025.11.07 | ₩53,318 | ₩54,213 | ₩52,971 | ₩53,091 | -0.43% | 134.1만 |
|---|
| 2025.11.06 | ₩54,440 | ₩55,247 | ₩52,184 | ₩53,025 | -2.60% | 115.8만 |
|---|
| 2025.11.05 | ₩54,146 | ₩55,941 | ₩53,826 | ₩55,161 | +1.87% | 122.8만 |
|---|
| 2025.11.04 | ₩55,000 | ₩55,935 | ₩54,146 | ₩54,186 | -1.48% | 92.8만 |
|---|
| 2025.11.03 | ₩55,254 | ₩56,469 | ₩54,947 | ₩55,868 | +1.11% | 77.8만 |
|---|
| 2025.10.31 | ₩55,080 | ₩55,481 | ₩54,360 | ₩55,334 | +0.46% | 151.6만 |
|---|
| 2025.10.30 | ₩54,493 | ₩57,096 | ₩54,353 | ₩55,027 | +0.98% | 257.6만 |
|---|
| 2025.10.29 | ₩58,925 | ₩60,180 | ₩58,405 | ₩58,952 | +0.05% | 127.3만 |
|---|
| 2025.10.28 | ₩60,487 | ₩60,487 | ₩58,391 | ₩58,965 | -2.52% | 74만 |
|---|
| 2025.10.27 | ₩61,061 | ₩61,682 | ₩60,006 | ₩60,901 | -0.26% | 110.7만 |
|---|
| 2025.10.24 | ₩61,008 | ₩61,275 | ₩59,933 | ₩60,434 | -0.94% | 68.6만 |
|---|
| 2025.10.23 | ₩61,368 | ₩61,368 | ₩60,260 | ₩60,313 | -1.72% | 71.2만 |
|---|
| 2025.10.22 | ₩58,191 | ₩61,809 | ₩58,077 | ₩61,528 | +5.74% | 90.1만 |
|---|
| 2025.10.21 | ₩57,029 | ₩59,486 | ₩56,809 | ₩58,445 | +2.48% | 100.5만 |
|---|
| 2025.10.20 | ₩58,485 | ₩59,112 | ₩56,856 | ₩57,096 | -2.37% | 100.5만 |
|---|
| 2025.10.17 | ₩57,764 | ₩58,631 | ₩57,750 | ₩58,097 | +0.58% | 67만 |
|---|
| 2025.10.16 | ₩58,605 | ₩59,045 | ₩57,350 | ₩57,817 | -1.34% | 71.8만 |
|---|
| 2025.10.15 | ₩58,004 | ₩58,805 | ₩57,810 | ₩58,471 | +0.81% | 78.5만 |
|---|
| 2025.10.14 | ₩54,880 | ₩57,884 | ₩54,800 | ₩57,430 | +4.65% | 79.8만 |
|---|
| 2025.10.13 | ₩55,094 | ₩55,962 | ₩55,020 | ₩55,548 | +0.82% | 65.3만 |
|---|
| 2025.10.10 | ₩55,801 | ₩56,843 | ₩54,440 | ₩54,560 | -2.22% | 68.6만 |
|---|