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 | ₩46,244 | ₩46,678 | ₩45,683 | ₩46,111 | -0.29% | 52.7만 |
| 2026.10.08 | ₩45,496 | ₩46,645 | ₩45,496 | ₩46,151 | +1.44% | 89만 |
| 2026.10.07 | ₩45,857 | ₩46,465 | ₩45,643 | ₩46,191 | +0.73% | 71.4만 |
| 2026.10.06 | ₩45,884 | ₩47,059 | ₩45,817 | ₩46,378 | +1.08% | 84.8만 |
| 2026.10.05 | ₩46,805 | ₩47,021 | ₩45,383 | ₩45,470 | -2.85% | 120.2만 |
| 2026.10.02 | ₩47,219 | ₩47,473 | ₩46,431 | ₩46,551 | -1.41% | 90.1만 |
| 2026.10.01 | ₩46,458 | ₩46,792 | ₩45,416 | ₩46,511 | +0.11% | 144.8만 |
| 2026.09.30 | ₩47,940 | ₩48,060 | ₩45,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,284 |
| -3.45% |
| 100.7만 |
| 2026.09.29 | ₩48,568 | ₩48,982 | ₩47,206 | ₩47,780 | -1.62% | 199.8만 |
|---|
| 2026.09.28 | ₩47,326 | ₩48,007 | ₩46,832 | ₩47,994 | +1.41% | 175.9만 |
|---|
| 2026.09.25 | ₩47,005 | ₩47,893 | ₩46,511 | ₩47,767 | +1.62% | 76만 |
|---|
| 2026.09.24 | ₩47,246 | ₩47,947 | ₩46,218 | ₩46,845 | -0.85% | 74.3만 |
|---|
| 2026.09.23 | ₩47,366 | ₩48,675 | ₩46,805 | ₩47,540 | +0.37% | 120.7만 |
|---|
| 2026.09.22 | ₩48,928 | ₩49,756 | ₩46,818 | ₩47,499 | -2.92% | 139.2만 |
|---|
| 2026.09.21 | ₩47,780 | ₩48,054 | ₩46,672 | ₩47,486 | -0.61% | 166.8만 |
|---|
| 2026.09.18 | ₩49,249 | ₩49,556 | ₩47,393 | ₩47,526 | -3.50% | 235.1만 |
|---|
| 2026.09.17 | ₩50,638 | ₩50,731 | ₩49,089 | ₩49,609 | -2.03% | 110.1만 |
|---|
| 2026.09.16 | ₩51,319 | ₩51,632 | ₩48,875 | ₩49,556 | -3.43% | 121.6만 |
|---|
| 2026.09.15 | ₩51,385 | ₩51,519 | ₩50,330 | ₩50,624 | -1.48% | 125.5만 |
|---|
| 2026.09.14 | ₩52,454 | ₩52,968 | ₩51,492 | ₩51,639 | -1.55% | 96.2만 |
|---|
| 2026.09.11 | ₩52,961 | ₩54,024 | ₩52,253 | ₩52,707 | -0.48% | 92.3만 |
|---|
| 2026.09.10 | ₩53,989 | ₩54,123 | ₩52,160 | ₩52,347 | -3.04% | 70.6만 |
|---|
| 2026.09.09 | ₩54,096 | ₩54,234 | ₩53,255 | ₩53,776 | -0.59% | 80.2만 |
|---|
| 2026.09.08 | ₩55,579 | ₩56,059 | ₩54,096 | ₩54,150 | -2.57% | 93.8만 |
|---|
| 2026.09.04 | ₩56,139 | ₩56,480 | ₩55,632 | ₩56,153 | +0.02% | 60.1만 |
|---|
| 2026.09.03 | ₩56,967 | ₩56,967 | ₩55,645 | ₩55,899 | -1.88% | 67.8만 |
|---|
| 2026.09.02 | ₩55,939 | ₩57,822 | ₩55,579 | ₩56,313 | +0.67% | 117.3만 |
|---|
| 2026.09.01 | ₩56,219 | ₩56,219 | ₩54,724 | ₩55,018 | -2.14% | 131.9만 |
|---|
| 2026.08.31 | ₩57,755 | ₩57,969 | ₩56,086 | ₩56,633 | -1.94% | 96.9만 |
|---|
| 2026.08.28 | ₩58,970 | ₩59,318 | ₩58,369 | ₩58,503 | -0.79% | 56.9만 |
|---|
| 2026.08.27 | ₩60,533 | ₩60,533 | ₩58,276 | ₩58,530 | -3.31% | 83.4만 |
|---|
| 2026.08.26 | ₩60,092 | ₩60,146 | ₩59,384 | ₩60,079 | -0.02% | 72만 |
|---|
| 2026.08.25 | ₩60,853 | ₩60,853 | ₩59,558 | ₩59,972 | -1.45% | 67.9만 |
|---|
| 2026.08.24 | ₩60,546 | ₩61,401 | ₩59,237 | ₩60,573 | +0.04% | 93.4만 |
|---|
| 2026.08.21 | ₩60,600 | ₩61,194 | ₩59,304 | ₩60,239 | -0.59% | 82.2만 |
|---|
| 2026.08.20 | ₩61,281 | ₩62,175 | ₩59,111 | ₩59,852 | -2.33% | 127.7만 |
|---|
| 2026.08.19 | ₩58,770 | ₩61,020 | ₩58,536 | ₩60,519 | +2.98% | 130.8만 |
|---|
| 2026.08.18 | ₩59,478 | ₩59,979 | ₩58,036 | ₩58,076 | -2.36% | 99.7만 |
|---|
| 2026.08.17 | ₩61,254 | ₩61,481 | ₩59,892 | ₩59,985 | -2.07% | 101.8만 |
|---|
| 2026.08.14 | ₩60,212 | ₩61,975 | ₩59,424 | ₩61,334 | +1.86% | 106.3만 |
|---|
| 2026.08.13 | ₩60,720 | ₩61,227 | ₩59,117 | ₩59,972 | -1.23% | 73.6만 |
|---|
| 2026.08.12 | ₩57,835 | ₩59,972 | ₩57,315 | ₩59,972 | +3.69% | 82.4만 |
|---|
| 2026.08.11 | ₩57,381 | ₩58,243 | ₩57,114 | ₩57,448 | +0.12% | 125.8만 |
|---|
| 2026.08.10 | ₩59,878 | ₩60,092 | ₩56,740 | ₩56,794 | -5.15% | 129.6만 |
|---|
| 2026.08.07 | ₩61,454 | ₩61,821 | ₩60,065 | ₩60,973 | -0.78% | 125.8만 |
|---|
| 2026.08.06 | ₩62,763 | ₩63,885 | ₩61,868 | ₩62,015 | -1.19% | 86.5만 |
|---|
| 2026.08.05 | ₩61,841 | ₩64,198 | ₩61,601 | ₩62,883 | +1.68% | 104.9만 |
|---|
| 2026.08.04 | ₩60,907 | ₩62,008 | ₩60,519 | ₩61,761 | +1.40% | 120.8만 |
|---|
| 2026.08.03 | ₩62,309 | ₩63,831 | ₩59,772 | ₩60,479 | -2.94% | 190.6만 |
|---|
| 2026.07.31 | ₩61,855 | ₩62,269 | ₩60,573 | ₩61,614 | -0.39% | 141.9만 |
|---|
| 2026.07.30 | ₩64,098 | ₩64,098 | ₩59,343 | ₩61,855 | -3.50% | 302.4만 |
|---|
| 2026.07.29 | ₩69,413 | ₩71,269 | ₩68,598 | ₩68,665 | -1.08% | 141.2만 |
|---|
| 2026.07.28 | ₩68,051 | ₩70,548 | ₩67,196 | ₩70,428 | +3.49% | 78.7만 |
|---|
| 2026.07.27 | ₩66,061 | ₩67,730 | ₩66,048 | ₩67,610 | +2.34% | 67.1만 |
|---|
| 2026.07.24 | ₩64,779 | ₩66,008 | ₩63,764 | ₩65,287 | +0.78% | 64.5만 |
|---|
| 2026.07.23 | ₩64,486 | ₩65,300 | ₩63,871 | ₩64,793 | +0.48% | 83만 |
|---|
| 2026.07.22 | ₩65,621 | ₩67,170 | ₩65,046 | ₩65,861 | +0.37% | 107.9만 |
|---|
| 2026.07.21 | ₩64,459 | ₩65,727 | ₩63,885 | ₩65,687 | +1.91% | 105.1만 |
|---|
| 2026.07.20 | ₩66,235 | ₩67,330 | ₩64,472 | ₩64,512 | -2.60% | 88.5만 |
|---|
| 2026.07.17 | ₩68,144 | ₩68,144 | ₩65,908 | ₩66,689 | -2.14% | 154.4만 |
|---|
| 2026.07.16 | ₩68,038 | ₩69,547 | ₩67,650 | ₩68,652 | +0.90% | 130.2만 |
|---|
| 2026.07.15 | ₩66,408 | ₩68,104 | ₩66,388 | ₩67,557 | +1.73% | 76.9만 |
|---|
| 2026.07.14 | ₩65,954 | ₩66,529 | ₩65,100 | ₩65,687 | -0.40% | 111.1만 |
|---|
| 2026.07.13 | ₩67,877 | ₩68,732 | ₩66,088 | ₩66,328 | -2.28% | 75.4만 |
|---|
| 2026.07.10 | ₩67,210 | ₩68,358 | ₩67,036 | ₩67,330 | +0.18% | 62만 |
|---|
| 2026.07.09 | ₩65,220 | ₩67,423 | ₩64,973 | ₩67,276 | +3.15% | 94.9만 |
|---|
| 2026.07.08 | ₩67,570 | ₩67,904 | ₩65,167 | ₩65,554 | -2.98% | 93.4만 |
|---|
| 2026.07.07 | ₩68,665 | ₩69,360 | ₩67,463 | ₩68,412 | -0.37% | 107.5만 |
|---|
| 2026.07.06 | ₩69,947 | ₩70,708 | ₩66,782 | ₩68,558 | -1.99% | 150.6만 |
|---|
| 2026.07.02 | ₩69,734 | ₩70,695 | ₩67,771 | ₩70,655 | +1.32% | 137.9만 |
|---|
| 2026.07.01 | ₩69,507 | ₩70,468 | ₩68,552 | ₩68,745 | -1.10% | 124.3만 |
|---|
| 2026.06.30 | ₩71,817 | ₩72,411 | ₩69,266 | ₩69,934 | -2.62% | 92.4만 |
|---|
| 2026.06.29 | ₩72,004 | ₩72,778 | ₩70,802 | ₩71,817 | -0.26% | 141.9만 |
|---|
| 2026.06.26 | ₩71,202 | ₩73,032 | ₩70,949 | ₩73,032 | +2.57% | 265.4만 |
|---|
| 2026.06.25 | ₩72,885 | ₩73,980 | ₩71,323 | ₩72,084 | -1.10% | 94.7만 |
|---|
| 2026.06.24 | ₩70,415 | ₩73,673 | ₩70,415 | ₩73,005 | +3.68% | 131.3만 |
|---|
| 2026.06.23 | ₩68,438 | ₩70,067 | ₩67,530 | ₩69,894 | +2.13% | 101.1만 |
|---|
| 2026.06.22 | ₩70,161 | ₩70,935 | ₩68,999 | ₩69,547 | -0.88% | 239.9만 |
|---|
| 2026.06.18 | ₩70,588 | ₩71,737 | ₩70,067 | ₩70,415 | -0.25% | 185.9만 |
|---|
| 2026.06.17 | ₩68,291 | ₩70,627 | ₩68,118 | ₩69,507 | +1.78% | 98.5만 |
|---|
| 2026.06.16 | ₩68,104 | ₩69,273 | ₩67,797 | ₩68,545 | +0.65% | 129만 |
|---|
| 2026.06.15 | ₩68,892 | ₩69,400 | ₩67,730 | ₩68,331 | -0.81% | 154.1만 |
|---|
| 2026.06.12 | ₩68,438 | ₩69,547 | ₩66,883 | ₩67,811 | -0.92% | 115.4만 |
|---|
| 2026.06.11 | ₩67,383 | ₩68,345 | ₩65,761 | ₩68,318 | +1.39% | 101.6만 |
|---|
| 2026.06.10 | ₩64,499 | ₩66,856 | ₩63,310 | ₩66,609 | +3.27% | 136.5만 |
|---|
| 2026.06.09 | ₩65,567 | ₩66,809 | ₩64,165 | ₩65,100 | -0.71% | 126.3만 |
|---|
| 2026.06.08 | ₩66,475 | ₩67,263 | ₩64,672 | ₩64,846 | -2.45% | 144.3만 |
|---|
| 2026.06.05 | ₩65,180 | ₩67,330 | ₩65,060 | ₩66,422 | +1.91% | 250만 |
|---|
| 2026.06.04 | ₩67,076 | ₩67,337 | ₩65,247 | ₩65,447 | -2.43% | 168.8만 |
|---|
| 2026.06.03 | ₩69,026 | ₩69,453 | ₩66,489 | ₩66,662 | -3.42% | 304.8만 |
|---|
| 2026.06.02 | ₩70,014 | ₩71,216 | ₩68,679 | ₩69,520 | -0.71% | 84.8만 |
|---|
| 2026.06.01 | ₩70,748 | ₩71,870 | ₩70,401 | ₩70,909 | +0.23% | 94.4만 |
|---|
| 2026.05.29 | ₩69,280 | ₩70,468 | ₩69,280 | ₩69,466 | +0.27% | 89.7만 |
|---|
| 2026.05.28 | ₩68,104 | ₩70,575 | ₩67,566 | ₩69,413 | +1.92% | 117.3만 |
|---|
| 2026.05.27 | ₩66,769 | ₩69,199 | ₩66,716 | ₩68,612 | +2.76% | 111.4만 |
|---|
| 2026.05.26 | ₩64,472 | ₩66,782 | ₩64,472 | ₩66,489 | +3.13% | 72만 |
|---|
| 2026.05.22 | ₩65,394 | ₩65,767 | ₩64,225 | ₩64,646 | -1.14% | 56.1만 |
|---|
| 2026.05.21 | ₩64,098 | ₩65,781 | ₩62,382 | ₩65,394 | +2.02% | 69.6만 |
|---|
| 2026.05.20 | ₩61,801 | ₩65,434 | ₩60,519 | ₩65,126 | +5.38% | 116.1만 |
|---|
| 2026.05.19 | ₩61,962 | ₩62,963 | ₩60,559 | ₩61,508 | -0.73% | 90.5만 |
|---|
| 2026.05.18 | ₩60,573 | ₩63,257 | ₩60,279 | ₩62,229 | +2.73% | 105.3만 |
|---|
| 2026.05.15 | ₩59,464 | ₩60,920 | ₩58,823 | ₩59,905 | +0.74% | 84.4만 |
|---|
| 2026.05.14 | ₩61,094 | ₩61,962 | ₩59,878 | ₩59,905 | -1.95% | 41.3만 |
|---|
| 2026.05.13 | ₩60,292 | ₩61,775 | ₩60,012 | ₩60,359 | +0.11% | 57.5만 |
|---|
| 2026.05.12 | ₩61,534 | ₩61,841 | ₩60,052 | ₩60,279 | -2.04% | 58.7만 |
|---|
| 2026.05.11 | ₩64,726 | ₩64,766 | ₩61,441 | ₩61,481 | -5.01% | 74.9만 |
|---|
| 2026.05.08 | ₩65,434 | ₩66,682 | ₩64,566 | ₩64,993 | -0.67% | 65.8만 |
|---|
| 2026.05.07 | ₩65,207 | ₩65,220 | ₩64,365 | ₩64,926 | -0.43% | 70.1만 |
|---|
| 2026.05.06 | ₩64,098 | ₩65,060 | ₩63,163 | ₩64,913 | +1.27% | 104.3만 |
|---|
| 2026.05.05 | ₩60,840 | ₩62,910 | ₩60,559 | ₩62,068 | +2.02% | 74.7만 |
|---|
| 2026.05.04 | ₩61,347 | ₩62,442 | ₩60,012 | ₩60,559 | -1.28% | 81.9만 |
|---|
| 2026.05.01 | ₩62,269 | ₩64,098 | ₩61,187 | ₩61,347 | -1.48% | 96.2만 |
|---|
| 2026.04.30 | ₩60,092 | ₩64,499 | ₩59,398 | ₩62,723 | +4.38% | 231.4만 |
|---|
| 2026.04.29 | ₩60,239 | ₩61,681 | ₩57,501 | ₩57,955 | -3.79% | 128.2만 |
|---|
| 2026.04.28 | ₩62,175 | ₩62,529 | ₩60,132 | ₩60,693 | -2.38% | 57.9만 |
|---|
| 2026.04.27 | ₩61,614 | ₩62,883 | ₩61,614 | ₩61,975 | +0.59% | 67.7만 |
|---|
| 2026.04.24 | ₩61,494 | ₩61,721 | ₩60,506 | ₩61,601 | +0.17% | 61.1만 |
|---|
| 2026.04.23 | ₩63,764 | ₩63,818 | ₩60,706 | ₩61,521 | -3.52% | 53.9만 |
|---|
| 2026.04.22 | ₩65,020 | ₩65,140 | ₩61,908 | ₩62,162 | -4.40% | 87.6만 |
|---|
| 2026.04.21 | ₩65,834 | ₩66,729 | ₩64,125 | ₩64,632 | -1.83% | 88.7만 |
|---|
| 2026.04.20 | ₩64,980 | ₩65,874 | ₩64,632 | ₩65,781 | +1.23% | 91.8만 |
|---|
| 2026.04.17 | ₩63,217 | ₩65,781 | ₩62,436 | ₩65,460 | +3.55% | 109.5만 |
|---|
| 2026.04.16 | ₩62,322 | ₩63,431 | ₩61,321 | ₩61,441 | -1.41% | 69.6만 |
|---|
| 2026.04.15 | ₩63,484 | ₩63,778 | ₩62,643 | ₩63,270 | -0.34% | 56.7만 |
|---|
| 2026.04.14 | ₩62,496 | ₩63,985 | ₩62,242 | ₩63,537 | +1.67% | 85.8만 |
|---|
| 2026.04.13 | ₩59,251 | ₩62,149 | ₩58,944 | ₩62,149 | +4.89% | 78.7만 |
|---|
| 2026.04.10 | ₩60,987 | ₩60,987 | ₩59,772 | ₩59,985 | -1.64% | 56.8만 |
|---|
| 2026.04.09 | ₩57,061 | ₩60,386 | ₩57,061 | ₩60,306 | +5.69% | 98.1만 |
|---|
| 2026.04.08 | ₩57,087 | ₩59,091 | ₩56,620 | ₩57,501 | +0.73% | 111.2만 |
|---|
| 2026.04.07 | ₩55,645 | ₩55,779 | ₩54,864 | ₩55,365 | -0.50% | 63.7만 |
|---|
| 2026.04.06 | ₩53,762 | ₩55,832 | ₩53,562 | ₩55,725 | +3.65% | 56.7만 |
|---|
| 2026.04.02 | ₩52,988 | ₩54,831 | ₩52,440 | ₩54,070 | +2.04% | 60.5만 |
|---|
| 2026.04.01 | ₩52,667 | ₩54,617 | ₩52,253 | ₩54,029 | +2.59% | 98.7만 |
|---|
| 2026.03.31 | ₩50,878 | ₩52,654 | ₩50,037 | ₩52,240 | +2.68% | 108.9만 |
|---|
| 2026.03.30 | ₩50,985 | ₩51,359 | ₩50,023 | ₩50,290 | -1.36% | 86.9만 |
|---|
| 2026.03.27 | ₩53,375 | ₩53,869 | ₩50,364 | ₩50,584 | -5.23% | 97.6만 |
|---|
| 2026.03.26 | ₩53,936 | ₩54,230 | ₩53,415 | ₩53,896 | -0.07% | 74.4만 |
|---|
| 2026.03.25 | ₩56,313 | ₩56,313 | ₩53,923 | ₩54,297 | -3.58% | 54.6만 |
|---|
| 2026.03.24 | ₩55,004 | ₩55,826 | ₩54,911 | ₩55,378 | +0.68% | 61.6만 |
|---|
| 2026.03.23 | ₩55,899 | ₩57,108 | ₩55,512 | ₩55,592 | -0.55% | 79.9만 |
|---|
| 2026.03.20 | ₩55,338 | ₩55,352 | ₩53,001 | ₩53,736 | -2.90% | 109.4만 |
|---|
| 2026.03.19 | ₩54,363 | ₩56,086 | ₩54,363 | ₩55,605 | +2.28% | 59.3만 |
|---|
| 2026.03.18 | ₩54,951 | ₩56,173 | ₩54,951 | ₩55,138 | +0.34% | 68.3만 |
|---|
| 2026.03.17 | ₩55,926 | ₩57,288 | ₩55,338 | ₩56,033 | +0.19% | 71.5만 |
|---|
| 2026.03.16 | ₩55,218 | ₩56,460 | ₩54,951 | ₩55,178 | -0.07% | 52.5만 |
|---|
| 2026.03.13 | ₩56,366 | ₩56,553 | ₩54,363 | ₩54,590 | -3.15% | 55.5만 |
|---|
| 2026.03.12 | ₩56,366 | ₩56,660 | ₩55,512 | ₩55,899 | -0.83% | 59.7만 |
|---|
| 2026.03.11 | ₩56,660 | ₩57,835 | ₩56,233 | ₩57,795 | +2.00% | 52.3만 |
|---|
| 2026.03.10 | ₩57,208 | ₩58,116 | ₩56,133 | ₩56,447 | -1.33% | 68만 |
|---|
| 2026.03.09 | ₩57,328 | ₩58,036 | ₩54,470 | ₩57,715 | +0.68% | 93.5만 |
|---|
| 2026.03.06 | ₩58,877 | ₩58,890 | ₩57,121 | ₩58,142 | -1.25% | 76.2만 |
|---|
| 2026.03.05 | ₩59,318 | ₩60,773 | ₩59,278 | ₩60,453 | +1.91% | 51.3만 |
|---|
| 2026.03.04 | ₩60,039 | ₩60,039 | ₩58,249 | ₩59,611 | -0.71% | 73.6만 |
|---|
| 2026.03.03 | ₩56,794 | ₩59,985 | ₩56,780 | ₩59,171 | +4.19% | 80.8만 |
|---|
| 2026.03.02 | ₩57,395 | ₩59,384 | ₩56,847 | ₩57,568 | +0.30% | 111.3만 |
|---|
| 2026.02.27 | ₩60,800 | ₩61,307 | ₩59,051 | ₩60,039 | -1.25% | 122.1만 |
|---|
| 2026.02.26 | ₩66,769 | ₩68,078 | ₩61,761 | ₩62,629 | -6.20% | 147.8만 |
|---|
| 2026.02.25 | ₩64,672 | ₩65,233 | ₩62,936 | ₩64,899 | +0.35% | 82.7만 |
|---|
| 2026.02.24 | ₩63,137 | ₩64,526 | ₩62,402 | ₩63,818 | +1.08% | 69.3만 |
|---|
| 2026.02.23 | ₩64,405 | ₩64,679 | ₩61,481 | ₩63,030 | -2.14% | 58.9만 |
|---|
| 2026.02.20 | ₩64,072 | ₩65,086 | ₩63,244 | ₩64,819 | +1.17% | 44.9만 |
|---|
| 2026.02.19 | ₩64,806 | ₩65,106 | ₩63,471 | ₩64,325 | -0.74% | 46.9만 |
|---|
| 2026.02.18 | ₩63,337 | ₩66,021 | ₩63,337 | ₩64,806 | +2.32% | 82.2만 |
|---|
| 2026.02.17 | ₩61,975 | ₩63,885 | ₩61,835 | ₩63,804 | +2.95% | 70.1만 |
|---|
| 2026.02.13 | ₩61,014 | ₩62,095 | ₩60,079 | ₩61,721 | +1.16% | 74.7만 |
|---|
| 2026.02.12 | ₩62,830 | ₩65,006 | ₩60,039 | ₩60,519 | -3.68% | 99.8만 |
|---|
| 2026.02.11 | ₩62,389 | ₩63,484 | ₩61,628 | ₩61,962 | -0.68% | 113.3만 |
|---|
| 2026.02.10 | ₩63,070 | ₩64,018 | ₩62,376 | ₩62,402 | -1.06% | 263.1만 |
|---|
| 2026.02.09 | ₩63,110 | ₩63,631 | ₩62,543 | ₩62,643 | -0.74% | 60.6만 |
|---|
| 2026.02.06 | ₩61,855 | ₩63,885 | ₩61,668 | ₩63,618 | +2.85% | 68.9만 |
|---|
| 2026.02.05 | ₩62,656 | ₩63,390 | ₩61,147 | ₩61,761 | -1.43% | 80.1만 |
|---|
| 2026.02.04 | ₩61,347 | ₩63,787 | ₩60,733 | ₩62,469 | +1.83% | 104.9만 |
|---|
| 2026.02.03 | ₩61,427 | ₩62,589 | ₩59,545 | ₩60,466 | -1.57% | 63.6만 |
|---|
| 2026.02.02 | ₩60,319 | ₩61,788 | ₩59,885 | ₩61,574 | +2.08% | 71.1만 |
|---|
| 2026.01.30 | ₩59,718 | ₩60,653 | ₩58,530 | ₩60,239 | +0.87% | 89.9만 |
|---|
| 2026.01.29 | ₩59,197 | ₩60,373 | ₩59,030 | ₩59,972 | +1.31% | 62만 |
|---|
| 2026.01.28 | ₩59,531 | ₩60,519 | ₩58,396 | ₩58,917 | -1.03% | 76.1만 |
|---|
| 2026.01.27 | ₩60,600 | ₩60,766 | ₩59,237 | ₩59,505 | -1.81% | 58.5만 |
|---|
| 2026.01.26 | ₩60,332 | ₩61,401 | ₩60,332 | ₩60,746 | +0.69% | 54만 |
|---|
| 2026.01.23 | ₩62,189 | ₩62,295 | ₩60,352 | ₩60,573 | -2.60% | 64.8만 |
|---|
| 2026.01.22 | ₩63,123 | ₩64,218 | ₩61,835 | ₩62,295 | -1.31% | 83.9만 |
|---|
| 2026.01.21 | ₩60,546 | ₩62,870 | ₩60,232 | ₩62,295 | +2.89% | 73.9만 |
|---|
| 2026.01.20 | ₩60,987 | ₩61,494 | ₩59,398 | ₩59,918 | -1.75% | 77.2만 |
|---|
| 2026.01.16 | ₩63,070 | ₩64,031 | ₩61,401 | ₩62,376 | -1.10% | 89.7만 |
|---|
| 2026.01.15 | ₩62,135 | ₩64,572 | ₩62,135 | ₩64,352 | +3.57% | 69.7만 |
|---|
| 2026.01.14 | ₩64,245 | ₩64,459 | ₩63,030 | ₩63,337 | -1.41% | 67.9만 |
|---|
| 2026.01.13 | ₩63,911 | ₩64,786 | ₩63,163 | ₩64,192 | +0.44% | 63.4만 |
|---|
| 2026.01.12 | ₩63,150 | ₩64,432 | ₩63,137 | ₩63,724 | +0.91% | 56.1만 |
|---|
| 2026.01.09 | ₩63,297 | ₩64,392 | ₩62,449 | ₩64,325 | +1.62% | 57.7만 |
|---|
| 2026.01.08 | ₩60,947 | ₩63,364 | ₩60,947 | ₩62,856 | +3.13% | 82.8만 |
|---|
| 2026.01.07 | ₩61,374 | ₩61,628 | ₩60,746 | ₩61,481 | +0.17% | 49.9만 |
|---|
| 2026.01.06 | ₩60,933 | ₩61,975 | ₩59,785 | ₩61,962 | +1.69% | 85.1만 |
|---|
| 2026.01.05 | ₩60,332 | ₩62,362 | ₩60,065 | ₩60,306 | -0.04% | 97만 |
|---|
| 2026.01.02 | ₩59,972 | ₩61,588 | ₩59,505 | ₩60,746 | +1.29% | 73.2만 |
|---|
| 2025.12.31 | ₩60,426 | ₩60,786 | ₩59,384 | ₩59,758 | -1.10% | 65만 |
|---|
| 2025.12.30 | ₩60,079 | ₩60,686 | ₩59,972 | ₩60,413 | +0.56% | 61.2만 |
|---|
| 2025.12.29 | ₩60,092 | ₩60,827 | ₩59,745 | ₩60,146 | +0.09% | 67.9만 |
|---|
| 2025.12.26 | ₩60,159 | ₩60,453 | ₩59,558 | ₩60,386 | +0.38% | 49.3만 |
|---|
| 2025.12.24 | ₩60,479 | ₩60,479 | ₩59,064 | ₩60,146 | -0.55% | 58.1만 |
|---|
| 2025.12.23 | ₩60,025 | ₩60,172 | ₩59,064 | ₩59,651 | -0.62% | 75.8만 |
|---|
| 2025.12.22 | ₩61,214 | ₩61,214 | ₩59,825 | ₩60,226 | -1.61% | 75.1만 |
|---|
| 2025.12.19 | ₩59,451 | ₩61,054 | ₩59,451 | ₩60,546 | +1.84% | 131.7만 |
|---|
| 2025.12.18 | ₩61,134 | ₩61,614 | ₩59,438 | ₩59,585 | -2.53% | 81.8만 |
|---|
| 2025.12.17 | ₩59,464 | ₩62,055 | ₩59,464 | ₩60,359 | +1.50% | 99.5만 |
|---|
| 2025.12.16 | ₩58,743 | ₩59,812 | ₩57,862 | ₩59,758 | +1.73% | 100.4만 |
|---|
| 2025.12.15 | ₩59,304 | ₩59,304 | ₩57,021 | ₩58,263 | -1.76% | 100.2만 |
|---|
| 2025.12.12 | ₩59,184 | ₩59,411 | ₩58,590 | ₩58,743 | -0.74% | 82.9만 |
|---|
| 2025.12.11 | ₩57,542 | ₩59,251 | ₩55,899 | ₩58,663 | +1.95% | 78.1만 |
|---|
| 2025.12.10 | ₩55,872 | ₩57,715 | ₩55,542 | ₩57,421 | +2.77% | 85.9만 |
|---|
| 2025.12.09 | ₩55,111 | ₩56,353 | ₩55,111 | ₩55,846 | +1.33% | 50.2만 |
|---|
| 2025.12.08 | ₩56,740 | ₩56,740 | ₩55,338 | ₩55,498 | -2.19% | 73.9만 |
|---|
| 2025.12.05 | ₩56,460 | ₩57,101 | ₩56,033 | ₩56,567 | +0.19% | 97.1만 |
|---|
| 2025.12.04 | ₩56,967 | ₩57,208 | ₩56,273 | ₩56,540 | -0.75% | 64.8만 |
|---|
| 2025.12.03 | ₩56,019 | ₩57,315 | ₩55,826 | ₩57,248 | +2.19% | 65.8만 |
|---|
| 2025.12.02 | ₩57,234 | ₩57,234 | ₩55,305 | ₩55,846 | -2.43% | 81.4만 |
|---|
| 2025.12.01 | ₩56,674 | ₩57,702 | ₩56,447 | ₩56,580 | -0.16% | 68.5만 |
|---|
| 2025.11.28 | ₩56,981 | ₩57,328 | ₩56,674 | ₩57,194 | +0.37% | 43.9만 |
|---|
| 2025.11.26 | ₩55,765 | ₩57,408 | ₩55,765 | ₩56,807 | +1.87% | 78.9만 |
|---|
| 2025.11.25 | ₩54,016 | ₩56,179 | ₩53,943 | ₩55,952 | +3.58% | 106.9만 |
|---|
| 2025.11.24 | ₩52,561 | ₩54,136 | ₩52,267 | ₩53,762 | +2.29% | 106.5만 |
|---|
| 2025.11.21 | ₩50,090 | ₩52,948 | ₩49,596 | ₩52,280 | +4.37% | 82.6만 |
|---|
| 2025.11.20 | ₩50,344 | ₩51,305 | ₩49,129 | ₩49,396 | -1.88% | 76.1만 |
|---|
| 2025.11.19 | ₩50,090 | ₩50,497 | ₩49,569 | ₩49,930 | -0.32% | 75.5만 |
|---|
| 2025.11.18 | ₩49,970 | ₩50,891 | ₩49,850 | ₩49,890 | -0.16% | 77.7만 |
|---|
| 2025.11.17 | ₩52,748 | ₩52,748 | ₩51,038 | ₩51,172 | -2.99% | 74.1만 |
|---|
| 2025.11.14 | ₩52,233 | ₩52,854 | ₩51,385 | ₩52,574 | +0.65% | 102.8만 |
|---|
| 2025.11.13 | ₩53,575 | ₩54,777 | ₩52,808 | ₩52,961 | -1.15% | 79.2만 |
|---|
| 2025.11.12 | ₩52,788 | ₩54,110 | ₩52,360 | ₩53,936 | +2.18% | 87.8만 |
|---|
| 2025.11.11 | ₩53,575 | ₩53,716 | ₩52,187 | ₩52,320 | -2.34% | 67.2만 |
|---|
| 2025.11.10 | ₩53,963 | ₩54,871 | ₩53,202 | ₩53,575 | -0.72% | 83.2만 |
|---|
| 2025.11.07 | ₩53,335 | ₩54,230 | ₩52,988 | ₩53,108 | -0.43% | 134.1만 |
|---|
| 2025.11.06 | ₩54,457 | ₩55,265 | ₩52,200 | ₩53,041 | -2.60% | 115.8만 |
|---|
| 2025.11.05 | ₩54,163 | ₩55,959 | ₩53,843 | ₩55,178 | +1.87% | 122.8만 |
|---|
| 2025.11.04 | ₩55,018 | ₩55,952 | ₩54,163 | ₩54,203 | -1.48% | 92.8만 |
|---|
| 2025.11.03 | ₩55,271 | ₩56,487 | ₩54,964 | ₩55,886 | +1.11% | 77.8만 |
|---|
| 2025.10.31 | ₩55,098 | ₩55,498 | ₩54,377 | ₩55,352 | +0.46% | 151.6만 |
|---|
| 2025.10.30 | ₩54,510 | ₩57,114 | ₩54,370 | ₩55,044 | +0.98% | 257.6만 |
|---|
| 2025.10.29 | ₩58,944 | ₩60,199 | ₩58,423 | ₩58,970 | +0.05% | 127.3만 |
|---|
| 2025.10.28 | ₩60,506 | ₩60,506 | ₩58,410 | ₩58,984 | -2.52% | 74만 |
|---|
| 2025.10.27 | ₩61,080 | ₩61,701 | ₩60,025 | ₩60,920 | -0.26% | 110.7만 |
|---|
| 2025.10.24 | ₩61,027 | ₩61,294 | ₩59,952 | ₩60,453 | -0.94% | 68.6만 |
|---|
| 2025.10.23 | ₩61,387 | ₩61,387 | ₩60,279 | ₩60,332 | -1.72% | 71.2만 |
|---|
| 2025.10.22 | ₩58,209 | ₩61,828 | ₩58,096 | ₩61,548 | +5.74% | 90.1만 |
|---|
| 2025.10.21 | ₩57,047 | ₩59,505 | ₩56,827 | ₩58,463 | +2.48% | 100.5만 |
|---|
| 2025.10.20 | ₩58,503 | ₩59,131 | ₩56,874 | ₩57,114 | -2.37% | 100.5만 |
|---|
| 2025.10.17 | ₩57,782 | ₩58,650 | ₩57,769 | ₩58,116 | +0.58% | 67만 |
|---|
| 2025.10.16 | ₩58,623 | ₩59,064 | ₩57,368 | ₩57,835 | -1.34% | 71.8만 |
|---|
| 2025.10.15 | ₩58,022 | ₩58,823 | ₩57,829 | ₩58,490 | +0.81% | 78.5만 |
|---|
| 2025.10.14 | ₩54,897 | ₩57,902 | ₩54,817 | ₩57,448 | +4.65% | 79.8만 |
|---|
| 2025.10.13 | ₩55,111 | ₩55,979 | ₩55,038 | ₩55,565 | +0.82% | 65.3만 |
|---|
| 2025.10.10 | ₩55,819 | ₩56,860 | ₩54,457 | ₩54,577 | -2.22% | 68.6만 |
|---|