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 | ₩46,269 | ₩46,704 | ₩45,708 | ₩46,136 | -0.29% | 52.7만 |
| 2026.10.08 | ₩45,521 | ₩46,670 | ₩45,521 | ₩46,176 | +1.44% | 89만 |
| 2026.10.07 | ₩45,882 | ₩46,490 | ₩45,668 | ₩46,216 | +0.73% | 71.4만 |
| 2026.10.06 | ₩45,909 | ₩47,085 | ₩45,842 | ₩46,403 | +1.08% | 84.8만 |
| 2026.10.05 | ₩46,831 | ₩47,047 | ₩45,408 | ₩45,495 | -2.85% | 120.2만 |
| 2026.10.02 | ₩47,245 | ₩47,499 | ₩46,457 | ₩46,577 | -1.41% | 90.1만 |
| 2026.10.01 | ₩46,483 | ₩46,817 | ₩45,441 | ₩46,537 | +0.11% | 144.8만 |
| 2026.09.30 | ₩47,966 | ₩48,087 | ₩45,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,310 |
| -3.45% |
| 100.7만 |
| 2026.09.29 | ₩48,594 | ₩49,009 | ₩47,231 | ₩47,806 | -1.62% | 199.8만 |
|---|
| 2026.09.28 | ₩47,352 | ₩48,033 | ₩46,857 | ₩48,020 | +1.41% | 175.9만 |
|---|
| 2026.09.25 | ₩47,031 | ₩47,920 | ₩46,537 | ₩47,793 | +1.62% | 76만 |
|---|
| 2026.09.24 | ₩47,272 | ₩47,973 | ₩46,243 | ₩46,871 | -0.85% | 74.3만 |
|---|
| 2026.09.23 | ₩47,392 | ₩48,701 | ₩46,831 | ₩47,566 | +0.37% | 120.7만 |
|---|
| 2026.09.22 | ₩48,955 | ₩49,783 | ₩46,844 | ₩47,525 | -2.92% | 139.2만 |
|---|
| 2026.09.21 | ₩47,806 | ₩48,080 | ₩46,697 | ₩47,512 | -0.61% | 166.8만 |
|---|
| 2026.09.18 | ₩49,276 | ₩49,583 | ₩47,419 | ₩47,552 | -3.50% | 235.1만 |
|---|
| 2026.09.17 | ₩50,665 | ₩50,759 | ₩49,115 | ₩49,636 | -2.03% | 110.1만 |
|---|
| 2026.09.16 | ₩51,347 | ₩51,661 | ₩48,902 | ₩49,583 | -3.43% | 121.6만 |
|---|
| 2026.09.15 | ₩51,414 | ₩51,547 | ₩50,358 | ₩50,652 | -1.48% | 125.5만 |
|---|
| 2026.09.14 | ₩52,482 | ₩52,997 | ₩51,520 | ₩51,667 | -1.55% | 96.2만 |
|---|
| 2026.09.11 | ₩52,990 | ₩54,054 | ₩52,282 | ₩52,736 | -0.48% | 92.3만 |
|---|
| 2026.09.10 | ₩54,019 | ₩54,153 | ₩52,188 | ₩52,376 | -3.04% | 70.6만 |
|---|
| 2026.09.09 | ₩54,126 | ₩54,263 | ₩53,284 | ₩53,805 | -0.59% | 80.2만 |
|---|
| 2026.09.08 | ₩55,609 | ₩56,090 | ₩54,126 | ₩54,179 | -2.57% | 93.8만 |
|---|
| 2026.09.04 | ₩56,170 | ₩56,511 | ₩55,662 | ₩56,183 | +0.02% | 60.1만 |
|---|
| 2026.09.03 | ₩56,998 | ₩56,998 | ₩55,676 | ₩55,930 | -1.88% | 67.8만 |
|---|
| 2026.09.02 | ₩55,970 | ₩57,854 | ₩55,609 | ₩56,344 | +0.67% | 117.3만 |
|---|
| 2026.09.01 | ₩56,250 | ₩56,250 | ₩54,754 | ₩55,048 | -2.14% | 131.9만 |
|---|
| 2026.08.31 | ₩57,787 | ₩58,001 | ₩56,117 | ₩56,664 | -1.94% | 96.9만 |
|---|
| 2026.08.28 | ₩59,003 | ₩59,350 | ₩58,401 | ₩58,535 | -0.79% | 56.9만 |
|---|
| 2026.08.27 | ₩60,566 | ₩60,566 | ₩58,308 | ₩58,562 | -3.31% | 83.4만 |
|---|
| 2026.08.26 | ₩60,125 | ₩60,178 | ₩59,417 | ₩60,112 | -0.02% | 72만 |
|---|
| 2026.08.25 | ₩60,887 | ₩60,887 | ₩59,591 | ₩60,005 | -1.45% | 67.9만 |
|---|
| 2026.08.24 | ₩60,579 | ₩61,434 | ₩59,270 | ₩60,606 | +0.04% | 93.4만 |
|---|
| 2026.08.21 | ₩60,633 | ₩61,227 | ₩59,337 | ₩60,272 | -0.59% | 82.2만 |
|---|
| 2026.08.20 | ₩61,314 | ₩62,209 | ₩59,143 | ₩59,884 | -2.33% | 127.7만 |
|---|
| 2026.08.19 | ₩58,802 | ₩61,054 | ₩58,568 | ₩60,553 | +2.98% | 130.8만 |
|---|
| 2026.08.18 | ₩59,510 | ₩60,011 | ₩58,067 | ₩58,107 | -2.36% | 99.7만 |
|---|
| 2026.08.17 | ₩61,287 | ₩61,515 | ₩59,925 | ₩60,018 | -2.07% | 101.8만 |
|---|
| 2026.08.14 | ₩60,245 | ₩62,009 | ₩59,457 | ₩61,368 | +1.86% | 106.3만 |
|---|
| 2026.08.13 | ₩60,753 | ₩61,261 | ₩59,150 | ₩60,005 | -1.23% | 73.6만 |
|---|
| 2026.08.12 | ₩57,867 | ₩60,005 | ₩57,346 | ₩60,005 | +3.69% | 82.4만 |
|---|
| 2026.08.11 | ₩57,413 | ₩58,274 | ₩57,145 | ₩57,479 | +0.12% | 125.8만 |
|---|
| 2026.08.10 | ₩59,911 | ₩60,125 | ₩56,771 | ₩56,825 | -5.15% | 129.6만 |
|---|
| 2026.08.07 | ₩61,488 | ₩61,855 | ₩60,098 | ₩61,007 | -0.78% | 125.8만 |
|---|
| 2026.08.06 | ₩62,797 | ₩63,920 | ₩61,902 | ₩62,049 | -1.19% | 86.5만 |
|---|
| 2026.08.05 | ₩61,875 | ₩64,233 | ₩61,635 | ₩62,917 | +1.68% | 104.9만 |
|---|
| 2026.08.04 | ₩60,940 | ₩62,042 | ₩60,553 | ₩61,795 | +1.40% | 120.8만 |
|---|
| 2026.08.03 | ₩62,343 | ₩63,866 | ₩59,804 | ₩60,512 | -2.94% | 190.6만 |
|---|
| 2026.07.31 | ₩61,889 | ₩62,303 | ₩60,606 | ₩61,648 | -0.39% | 141.9만 |
|---|
| 2026.07.30 | ₩64,133 | ₩64,133 | ₩59,375 | ₩61,889 | -3.50% | 302.4만 |
|---|
| 2026.07.29 | ₩69,451 | ₩71,308 | ₩68,636 | ₩68,703 | -1.08% | 141.2만 |
|---|
| 2026.07.28 | ₩68,088 | ₩70,587 | ₩67,233 | ₩70,466 | +3.49% | 78.7만 |
|---|
| 2026.07.27 | ₩66,097 | ₩67,768 | ₩66,084 | ₩67,647 | +2.34% | 67.1만 |
|---|
| 2026.07.24 | ₩64,815 | ₩66,044 | ₩63,799 | ₩65,322 | +0.78% | 64.5만 |
|---|
| 2026.07.23 | ₩64,521 | ₩65,336 | ₩63,906 | ₩64,828 | +0.48% | 83만 |
|---|
| 2026.07.22 | ₩65,656 | ₩67,206 | ₩65,082 | ₩65,897 | +0.37% | 107.9만 |
|---|
| 2026.07.21 | ₩64,494 | ₩65,763 | ₩63,920 | ₩65,723 | +1.91% | 105.1만 |
|---|
| 2026.07.20 | ₩66,271 | ₩67,367 | ₩64,507 | ₩64,547 | -2.60% | 88.5만 |
|---|
| 2026.07.17 | ₩68,182 | ₩68,182 | ₩65,944 | ₩66,725 | -2.14% | 154.4만 |
|---|
| 2026.07.16 | ₩68,075 | ₩69,585 | ₩67,687 | ₩68,689 | +0.90% | 130.2만 |
|---|
| 2026.07.15 | ₩66,445 | ₩68,142 | ₩66,425 | ₩67,594 | +1.73% | 76.9만 |
|---|
| 2026.07.14 | ₩65,990 | ₩66,565 | ₩65,135 | ₩65,723 | -0.40% | 111.1만 |
|---|
| 2026.07.13 | ₩67,914 | ₩68,770 | ₩66,124 | ₩66,365 | -2.28% | 75.4만 |
|---|
| 2026.07.10 | ₩67,246 | ₩68,395 | ₩67,073 | ₩67,367 | +0.18% | 62만 |
|---|
| 2026.07.09 | ₩65,256 | ₩67,460 | ₩65,008 | ₩67,313 | +3.15% | 94.9만 |
|---|
| 2026.07.08 | ₩67,607 | ₩67,941 | ₩65,202 | ₩65,590 | -2.98% | 93.4만 |
|---|
| 2026.07.07 | ₩68,703 | ₩69,398 | ₩67,500 | ₩68,449 | -0.37% | 107.5만 |
|---|
| 2026.07.06 | ₩69,985 | ₩70,747 | ₩66,819 | ₩68,596 | -1.99% | 150.6만 |
|---|
| 2026.07.02 | ₩69,772 | ₩70,734 | ₩67,808 | ₩70,694 | +1.32% | 137.9만 |
|---|
| 2026.07.01 | ₩69,545 | ₩70,507 | ₩68,589 | ₩68,783 | -1.10% | 124.3만 |
|---|
| 2026.06.30 | ₩71,856 | ₩72,451 | ₩69,304 | ₩69,972 | -2.62% | 92.4만 |
|---|
| 2026.06.29 | ₩72,043 | ₩72,818 | ₩70,841 | ₩71,856 | -0.26% | 141.9만 |
|---|
| 2026.06.26 | ₩71,241 | ₩73,072 | ₩70,988 | ₩73,072 | +2.57% | 265.4만 |
|---|
| 2026.06.25 | ₩72,925 | ₩74,020 | ₩71,362 | ₩72,123 | -1.10% | 94.7만 |
|---|
| 2026.06.24 | ₩70,453 | ₩73,713 | ₩70,453 | ₩73,045 | +3.68% | 131.3만 |
|---|
| 2026.06.23 | ₩68,476 | ₩70,106 | ₩67,567 | ₩69,932 | +2.13% | 101.1만 |
|---|
| 2026.06.22 | ₩70,199 | ₩70,974 | ₩69,037 | ₩69,585 | -0.88% | 239.9만 |
|---|
| 2026.06.18 | ₩70,627 | ₩71,776 | ₩70,106 | ₩70,453 | -0.25% | 185.9만 |
|---|
| 2026.06.17 | ₩68,329 | ₩70,666 | ₩68,155 | ₩69,545 | +1.78% | 98.5만 |
|---|
| 2026.06.16 | ₩68,142 | ₩69,311 | ₩67,834 | ₩68,583 | +0.65% | 129만 |
|---|
| 2026.06.15 | ₩68,930 | ₩69,438 | ₩67,768 | ₩68,369 | -0.81% | 154.1만 |
|---|
| 2026.06.12 | ₩68,476 | ₩69,585 | ₩66,919 | ₩67,848 | -0.92% | 115.4만 |
|---|
| 2026.06.11 | ₩67,420 | ₩68,382 | ₩65,797 | ₩68,355 | +1.39% | 101.6만 |
|---|
| 2026.06.10 | ₩64,534 | ₩66,892 | ₩63,345 | ₩66,645 | +3.27% | 136.5만 |
|---|
| 2026.06.09 | ₩65,603 | ₩66,846 | ₩64,200 | ₩65,135 | -0.71% | 126.3만 |
|---|
| 2026.06.08 | ₩66,512 | ₩67,300 | ₩64,708 | ₩64,882 | -2.45% | 144.3만 |
|---|
| 2026.06.05 | ₩65,216 | ₩67,367 | ₩65,095 | ₩66,458 | +1.91% | 250만 |
|---|
| 2026.06.04 | ₩67,113 | ₩67,373 | ₩65,282 | ₩65,483 | -2.43% | 168.8만 |
|---|
| 2026.06.03 | ₩69,064 | ₩69,491 | ₩66,525 | ₩66,699 | -3.42% | 304.8만 |
|---|
| 2026.06.02 | ₩70,052 | ₩71,255 | ₩68,716 | ₩69,558 | -0.71% | 84.8만 |
|---|
| 2026.06.01 | ₩70,787 | ₩71,909 | ₩70,440 | ₩70,947 | +0.23% | 94.4만 |
|---|
| 2026.05.29 | ₩69,317 | ₩70,507 | ₩69,317 | ₩69,504 | +0.27% | 89.7만 |
|---|
| 2026.05.28 | ₩68,142 | ₩70,613 | ₩67,603 | ₩69,451 | +1.92% | 117.3만 |
|---|
| 2026.05.27 | ₩66,806 | ₩69,237 | ₩66,752 | ₩68,649 | +2.76% | 111.4만 |
|---|
| 2026.05.26 | ₩64,507 | ₩66,819 | ₩64,507 | ₩66,525 | +3.13% | 72만 |
|---|
| 2026.05.22 | ₩65,429 | ₩65,803 | ₩64,260 | ₩64,681 | -1.14% | 56.1만 |
|---|
| 2026.05.21 | ₩64,133 | ₩65,817 | ₩62,416 | ₩65,429 | +2.02% | 69.6만 |
|---|
| 2026.05.20 | ₩61,835 | ₩65,469 | ₩60,553 | ₩65,162 | +5.38% | 116.1만 |
|---|
| 2026.05.19 | ₩61,996 | ₩62,998 | ₩60,593 | ₩61,541 | -0.73% | 90.5만 |
|---|
| 2026.05.18 | ₩60,606 | ₩63,292 | ₩60,312 | ₩62,263 | +2.73% | 105.3만 |
|---|
| 2026.05.15 | ₩59,497 | ₩60,953 | ₩58,856 | ₩59,938 | +0.74% | 84.4만 |
|---|
| 2026.05.14 | ₩61,127 | ₩61,996 | ₩59,911 | ₩59,938 | -1.95% | 41.3만 |
|---|
| 2026.05.13 | ₩60,325 | ₩61,808 | ₩60,045 | ₩60,392 | +0.11% | 57.5만 |
|---|
| 2026.05.12 | ₩61,568 | ₩61,875 | ₩60,085 | ₩60,312 | -2.04% | 58.7만 |
|---|
| 2026.05.11 | ₩64,761 | ₩64,801 | ₩61,474 | ₩61,515 | -5.01% | 74.9만 |
|---|
| 2026.05.08 | ₩65,469 | ₩66,719 | ₩64,601 | ₩65,028 | -0.67% | 65.8만 |
|---|
| 2026.05.07 | ₩65,242 | ₩65,256 | ₩64,401 | ₩64,962 | -0.43% | 70.1만 |
|---|
| 2026.05.06 | ₩64,133 | ₩65,095 | ₩63,198 | ₩64,948 | +1.27% | 104.3만 |
|---|
| 2026.05.05 | ₩60,873 | ₩62,944 | ₩60,593 | ₩62,102 | +2.02% | 74.7만 |
|---|
| 2026.05.04 | ₩61,381 | ₩62,477 | ₩60,045 | ₩60,593 | -1.28% | 81.9만 |
|---|
| 2026.05.01 | ₩62,303 | ₩64,133 | ₩61,221 | ₩61,381 | -1.48% | 96.2만 |
|---|
| 2026.04.30 | ₩60,125 | ₩64,534 | ₩59,430 | ₩62,757 | +4.38% | 231.4만 |
|---|
| 2026.04.29 | ₩60,272 | ₩61,715 | ₩57,533 | ₩57,987 | -3.79% | 128.2만 |
|---|
| 2026.04.28 | ₩62,209 | ₩62,563 | ₩60,165 | ₩60,726 | -2.38% | 57.9만 |
|---|
| 2026.04.27 | ₩61,648 | ₩62,917 | ₩61,648 | ₩62,009 | +0.59% | 67.7만 |
|---|
| 2026.04.24 | ₩61,528 | ₩61,755 | ₩60,539 | ₩61,635 | +0.17% | 61.1만 |
|---|
| 2026.04.23 | ₩63,799 | ₩63,853 | ₩60,740 | ₩61,555 | -3.52% | 53.9만 |
|---|
| 2026.04.22 | ₩65,055 | ₩65,175 | ₩61,942 | ₩62,196 | -4.40% | 87.6만 |
|---|
| 2026.04.21 | ₩65,870 | ₩66,765 | ₩64,160 | ₩64,668 | -1.83% | 88.7만 |
|---|
| 2026.04.20 | ₩65,015 | ₩65,910 | ₩64,668 | ₩65,817 | +1.23% | 91.8만 |
|---|
| 2026.04.17 | ₩63,251 | ₩65,817 | ₩62,470 | ₩65,496 | +3.55% | 109.5만 |
|---|
| 2026.04.16 | ₩62,356 | ₩63,465 | ₩61,354 | ₩61,474 | -1.41% | 69.6만 |
|---|
| 2026.04.15 | ₩63,519 | ₩63,813 | ₩62,677 | ₩63,305 | -0.34% | 56.7만 |
|---|
| 2026.04.14 | ₩62,530 | ₩64,020 | ₩62,276 | ₩63,572 | +1.67% | 85.8만 |
|---|
| 2026.04.13 | ₩59,283 | ₩62,183 | ₩58,976 | ₩62,183 | +4.89% | 78.7만 |
|---|
| 2026.04.10 | ₩61,020 | ₩61,020 | ₩59,804 | ₩60,018 | -1.64% | 56.8만 |
|---|
| 2026.04.09 | ₩57,092 | ₩60,419 | ₩57,092 | ₩60,339 | +5.69% | 98.1만 |
|---|
| 2026.04.08 | ₩57,119 | ₩59,123 | ₩56,651 | ₩57,533 | +0.73% | 111.2만 |
|---|
| 2026.04.07 | ₩55,676 | ₩55,809 | ₩54,894 | ₩55,395 | -0.50% | 63.7만 |
|---|
| 2026.04.06 | ₩53,792 | ₩55,863 | ₩53,591 | ₩55,756 | +3.65% | 56.7만 |
|---|
| 2026.04.02 | ₩53,017 | ₩54,861 | ₩52,469 | ₩54,099 | +2.04% | 60.5만 |
|---|
| 2026.04.01 | ₩52,696 | ₩54,647 | ₩52,282 | ₩54,059 | +2.59% | 98.7만 |
|---|
| 2026.03.31 | ₩50,906 | ₩52,683 | ₩50,064 | ₩52,269 | +2.68% | 108.9만 |
|---|
| 2026.03.30 | ₩51,013 | ₩51,387 | ₩50,051 | ₩50,318 | -1.36% | 86.9만 |
|---|
| 2026.03.27 | ₩53,404 | ₩53,899 | ₩50,391 | ₩50,612 | -5.23% | 97.6만 |
|---|
| 2026.03.26 | ₩53,965 | ₩54,259 | ₩53,444 | ₩53,925 | -0.07% | 74.4만 |
|---|
| 2026.03.25 | ₩56,344 | ₩56,344 | ₩53,952 | ₩54,326 | -3.58% | 54.6만 |
|---|
| 2026.03.24 | ₩55,034 | ₩55,856 | ₩54,941 | ₩55,408 | +0.68% | 61.6만 |
|---|
| 2026.03.23 | ₩55,930 | ₩57,139 | ₩55,542 | ₩55,622 | -0.55% | 79.9만 |
|---|
| 2026.03.20 | ₩55,368 | ₩55,382 | ₩53,030 | ₩53,765 | -2.90% | 109.4만 |
|---|
| 2026.03.19 | ₩54,393 | ₩56,117 | ₩54,393 | ₩55,636 | +2.28% | 59.3만 |
|---|
| 2026.03.18 | ₩54,981 | ₩56,203 | ₩54,981 | ₩55,168 | +0.34% | 68.3만 |
|---|
| 2026.03.17 | ₩55,956 | ₩57,319 | ₩55,368 | ₩56,063 | +0.19% | 71.5만 |
|---|
| 2026.03.16 | ₩55,248 | ₩56,491 | ₩54,981 | ₩55,208 | -0.07% | 52.5만 |
|---|
| 2026.03.13 | ₩56,397 | ₩56,584 | ₩54,393 | ₩54,620 | -3.15% | 55.5만 |
|---|
| 2026.03.12 | ₩56,397 | ₩56,691 | ₩55,542 | ₩55,930 | -0.83% | 59.7만 |
|---|
| 2026.03.11 | ₩56,691 | ₩57,867 | ₩56,264 | ₩57,827 | +2.00% | 52.3만 |
|---|
| 2026.03.10 | ₩57,239 | ₩58,148 | ₩56,163 | ₩56,477 | -1.33% | 68만 |
|---|
| 2026.03.09 | ₩57,359 | ₩58,067 | ₩54,500 | ₩57,747 | +0.68% | 93.5만 |
|---|
| 2026.03.06 | ₩58,909 | ₩58,922 | ₩57,152 | ₩58,174 | -1.25% | 76.2만 |
|---|
| 2026.03.05 | ₩59,350 | ₩60,806 | ₩59,310 | ₩60,486 | +1.91% | 51.3만 |
|---|
| 2026.03.04 | ₩60,072 | ₩60,072 | ₩58,281 | ₩59,644 | -0.71% | 73.6만 |
|---|
| 2026.03.03 | ₩56,825 | ₩60,018 | ₩56,811 | ₩59,203 | +4.19% | 80.8만 |
|---|
| 2026.03.02 | ₩57,426 | ₩59,417 | ₩56,878 | ₩57,600 | +0.30% | 111.3만 |
|---|
| 2026.02.27 | ₩60,833 | ₩61,341 | ₩59,083 | ₩60,072 | -1.25% | 122.1만 |
|---|
| 2026.02.26 | ₩66,806 | ₩68,115 | ₩61,795 | ₩62,664 | -6.20% | 147.8만 |
|---|
| 2026.02.25 | ₩64,708 | ₩65,269 | ₩62,971 | ₩64,935 | +0.35% | 82.7만 |
|---|
| 2026.02.24 | ₩63,171 | ₩64,561 | ₩62,436 | ₩63,853 | +1.08% | 69.3만 |
|---|
| 2026.02.23 | ₩64,441 | ₩64,714 | ₩61,515 | ₩63,064 | -2.14% | 58.9만 |
|---|
| 2026.02.20 | ₩64,107 | ₩65,122 | ₩63,278 | ₩64,855 | +1.17% | 44.9만 |
|---|
| 2026.02.19 | ₩64,841 | ₩65,142 | ₩63,505 | ₩64,360 | -0.74% | 46.9만 |
|---|
| 2026.02.18 | ₩63,372 | ₩66,057 | ₩63,372 | ₩64,841 | +2.32% | 82.2만 |
|---|
| 2026.02.17 | ₩62,009 | ₩63,920 | ₩61,869 | ₩63,839 | +2.95% | 70.1만 |
|---|
| 2026.02.13 | ₩61,047 | ₩62,129 | ₩60,112 | ₩61,755 | +1.16% | 74.7만 |
|---|
| 2026.02.12 | ₩62,864 | ₩65,042 | ₩60,072 | ₩60,553 | -3.68% | 99.8만 |
|---|
| 2026.02.11 | ₩62,423 | ₩63,519 | ₩61,661 | ₩61,996 | -0.68% | 113.3만 |
|---|
| 2026.02.10 | ₩63,104 | ₩64,053 | ₩62,410 | ₩62,436 | -1.06% | 263.1만 |
|---|
| 2026.02.09 | ₩63,145 | ₩63,666 | ₩62,577 | ₩62,677 | -0.74% | 60.6만 |
|---|
| 2026.02.06 | ₩61,889 | ₩63,920 | ₩61,702 | ₩63,652 | +2.85% | 68.9만 |
|---|
| 2026.02.05 | ₩62,690 | ₩63,425 | ₩61,180 | ₩61,795 | -1.43% | 80.1만 |
|---|
| 2026.02.04 | ₩61,381 | ₩63,822 | ₩60,766 | ₩62,503 | +1.83% | 104.9만 |
|---|
| 2026.02.03 | ₩61,461 | ₩62,623 | ₩59,577 | ₩60,499 | -1.57% | 63.6만 |
|---|
| 2026.02.02 | ₩60,352 | ₩61,822 | ₩59,918 | ₩61,608 | +2.08% | 71.1만 |
|---|
| 2026.01.30 | ₩59,751 | ₩60,686 | ₩58,562 | ₩60,272 | +0.87% | 89.9만 |
|---|
| 2026.01.29 | ₩59,230 | ₩60,406 | ₩59,063 | ₩60,005 | +1.31% | 62만 |
|---|
| 2026.01.28 | ₩59,564 | ₩60,553 | ₩58,428 | ₩58,949 | -1.03% | 76.1만 |
|---|
| 2026.01.27 | ₩60,633 | ₩60,800 | ₩59,270 | ₩59,537 | -1.81% | 58.5만 |
|---|
| 2026.01.26 | ₩60,365 | ₩61,434 | ₩60,365 | ₩60,780 | +0.69% | 54만 |
|---|
| 2026.01.23 | ₩62,223 | ₩62,330 | ₩60,385 | ₩60,606 | -2.60% | 64.8만 |
|---|
| 2026.01.22 | ₩63,158 | ₩64,254 | ₩61,869 | ₩62,330 | -1.31% | 83.9만 |
|---|
| 2026.01.21 | ₩60,579 | ₩62,904 | ₩60,265 | ₩62,330 | +2.89% | 73.9만 |
|---|
| 2026.01.20 | ₩61,020 | ₩61,528 | ₩59,430 | ₩59,951 | -1.75% | 77.2만 |
|---|
| 2026.01.16 | ₩63,104 | ₩64,066 | ₩61,434 | ₩62,410 | -1.10% | 89.7만 |
|---|
| 2026.01.15 | ₩62,169 | ₩64,608 | ₩62,169 | ₩64,387 | +3.57% | 69.7만 |
|---|
| 2026.01.14 | ₩64,280 | ₩64,494 | ₩63,064 | ₩63,372 | -1.41% | 67.9만 |
|---|
| 2026.01.13 | ₩63,946 | ₩64,821 | ₩63,198 | ₩64,227 | +0.44% | 63.4만 |
|---|
| 2026.01.12 | ₩63,185 | ₩64,467 | ₩63,171 | ₩63,759 | +0.91% | 56.1만 |
|---|
| 2026.01.09 | ₩63,332 | ₩64,427 | ₩62,483 | ₩64,360 | +1.62% | 57.7만 |
|---|
| 2026.01.08 | ₩60,980 | ₩63,398 | ₩60,980 | ₩62,891 | +3.13% | 82.8만 |
|---|
| 2026.01.07 | ₩61,408 | ₩61,661 | ₩60,780 | ₩61,515 | +0.17% | 49.9만 |
|---|
| 2026.01.06 | ₩60,967 | ₩62,009 | ₩59,818 | ₩61,996 | +1.69% | 85.1만 |
|---|
| 2026.01.05 | ₩60,365 | ₩62,396 | ₩60,098 | ₩60,339 | -0.04% | 97만 |
|---|
| 2026.01.02 | ₩60,005 | ₩61,621 | ₩59,537 | ₩60,780 | +1.29% | 73.2만 |
|---|
| 2025.12.31 | ₩60,459 | ₩60,820 | ₩59,417 | ₩59,791 | -1.10% | 65만 |
|---|
| 2025.12.30 | ₩60,112 | ₩60,720 | ₩60,005 | ₩60,446 | +0.56% | 61.2만 |
|---|
| 2025.12.29 | ₩60,125 | ₩60,860 | ₩59,778 | ₩60,178 | +0.09% | 67.9만 |
|---|
| 2025.12.26 | ₩60,192 | ₩60,486 | ₩59,591 | ₩60,419 | +0.38% | 49.3만 |
|---|
| 2025.12.24 | ₩60,512 | ₩60,512 | ₩59,096 | ₩60,178 | -0.55% | 58.1만 |
|---|
| 2025.12.23 | ₩60,058 | ₩60,205 | ₩59,096 | ₩59,684 | -0.62% | 75.8만 |
|---|
| 2025.12.22 | ₩61,247 | ₩61,247 | ₩59,858 | ₩60,259 | -1.61% | 75.1만 |
|---|
| 2025.12.19 | ₩59,484 | ₩61,087 | ₩59,484 | ₩60,579 | +1.84% | 131.7만 |
|---|
| 2025.12.18 | ₩61,167 | ₩61,648 | ₩59,470 | ₩59,617 | -2.53% | 81.8만 |
|---|
| 2025.12.17 | ₩59,497 | ₩62,089 | ₩59,497 | ₩60,392 | +1.50% | 99.5만 |
|---|
| 2025.12.16 | ₩58,775 | ₩59,844 | ₩57,894 | ₩59,791 | +1.73% | 100.4만 |
|---|
| 2025.12.15 | ₩59,337 | ₩59,337 | ₩57,052 | ₩58,294 | -1.76% | 100.2만 |
|---|
| 2025.12.12 | ₩59,216 | ₩59,444 | ₩58,622 | ₩58,775 | -0.74% | 82.9만 |
|---|
| 2025.12.11 | ₩57,573 | ₩59,283 | ₩55,930 | ₩58,695 | +1.95% | 78.1만 |
|---|
| 2025.12.10 | ₩55,903 | ₩57,747 | ₩55,573 | ₩57,453 | +2.77% | 85.9만 |
|---|
| 2025.12.09 | ₩55,141 | ₩56,384 | ₩55,141 | ₩55,876 | +1.33% | 50.2만 |
|---|
| 2025.12.08 | ₩56,771 | ₩56,771 | ₩55,368 | ₩55,529 | -2.19% | 73.9만 |
|---|
| 2025.12.05 | ₩56,491 | ₩57,132 | ₩56,063 | ₩56,598 | +0.19% | 97.1만 |
|---|
| 2025.12.04 | ₩56,998 | ₩57,239 | ₩56,304 | ₩56,571 | -0.75% | 64.8만 |
|---|
| 2025.12.03 | ₩56,050 | ₩57,346 | ₩55,856 | ₩57,279 | +2.19% | 65.8만 |
|---|
| 2025.12.02 | ₩57,266 | ₩57,266 | ₩55,335 | ₩55,876 | -2.43% | 81.4만 |
|---|
| 2025.12.01 | ₩56,705 | ₩57,733 | ₩56,477 | ₩56,611 | -0.16% | 68.5만 |
|---|
| 2025.11.28 | ₩57,012 | ₩57,359 | ₩56,705 | ₩57,226 | +0.37% | 43.9만 |
|---|
| 2025.11.26 | ₩55,796 | ₩57,439 | ₩55,796 | ₩56,838 | +1.87% | 78.9만 |
|---|
| 2025.11.25 | ₩54,046 | ₩56,210 | ₩53,972 | ₩55,983 | +3.58% | 106.9만 |
|---|
| 2025.11.24 | ₩52,589 | ₩54,166 | ₩52,295 | ₩53,792 | +2.29% | 106.5만 |
|---|
| 2025.11.21 | ₩50,117 | ₩52,977 | ₩49,623 | ₩52,309 | +4.37% | 82.6만 |
|---|
| 2025.11.20 | ₩50,371 | ₩51,333 | ₩49,155 | ₩49,423 | -1.88% | 76.1만 |
|---|
| 2025.11.19 | ₩50,117 | ₩50,525 | ₩49,596 | ₩49,957 | -0.32% | 75.5만 |
|---|
| 2025.11.18 | ₩49,997 | ₩50,919 | ₩49,877 | ₩49,917 | -0.16% | 77.7만 |
|---|
| 2025.11.17 | ₩52,776 | ₩52,776 | ₩51,066 | ₩51,200 | -2.99% | 74.1만 |
|---|
| 2025.11.14 | ₩52,262 | ₩52,883 | ₩51,414 | ₩52,603 | +0.65% | 102.8만 |
|---|
| 2025.11.13 | ₩53,605 | ₩54,807 | ₩52,836 | ₩52,990 | -1.15% | 79.2만 |
|---|
| 2025.11.12 | ₩52,816 | ₩54,139 | ₩52,389 | ₩53,965 | +2.18% | 87.8만 |
|---|
| 2025.11.11 | ₩53,605 | ₩53,745 | ₩52,215 | ₩52,349 | -2.34% | 67.2만 |
|---|
| 2025.11.10 | ₩53,992 | ₩54,901 | ₩53,231 | ₩53,605 | -0.72% | 83.2만 |
|---|
| 2025.11.07 | ₩53,364 | ₩54,259 | ₩53,017 | ₩53,137 | -0.43% | 134.1만 |
|---|
| 2025.11.06 | ₩54,487 | ₩55,295 | ₩52,229 | ₩53,070 | -2.60% | 115.8만 |
|---|
| 2025.11.05 | ₩54,193 | ₩55,990 | ₩53,872 | ₩55,208 | +1.87% | 122.8만 |
|---|
| 2025.11.04 | ₩55,048 | ₩55,983 | ₩54,193 | ₩54,233 | -1.48% | 92.8만 |
|---|
| 2025.11.03 | ₩55,302 | ₩56,517 | ₩54,994 | ₩55,916 | +1.11% | 77.8만 |
|---|
| 2025.10.31 | ₩55,128 | ₩55,529 | ₩54,406 | ₩55,382 | +0.46% | 151.6만 |
|---|
| 2025.10.30 | ₩54,540 | ₩57,145 | ₩54,400 | ₩55,074 | +0.98% | 257.6만 |
|---|
| 2025.10.29 | ₩58,976 | ₩60,232 | ₩58,455 | ₩59,003 | +0.05% | 127.3만 |
|---|
| 2025.10.28 | ₩60,539 | ₩60,539 | ₩58,441 | ₩59,016 | -2.52% | 74만 |
|---|
| 2025.10.27 | ₩61,114 | ₩61,735 | ₩60,058 | ₩60,953 | -0.26% | 110.7만 |
|---|
| 2025.10.24 | ₩61,060 | ₩61,327 | ₩59,985 | ₩60,486 | -0.94% | 68.6만 |
|---|
| 2025.10.23 | ₩61,421 | ₩61,421 | ₩60,312 | ₩60,365 | -1.72% | 71.2만 |
|---|
| 2025.10.22 | ₩58,241 | ₩61,862 | ₩58,127 | ₩61,581 | +5.74% | 90.1만 |
|---|
| 2025.10.21 | ₩57,079 | ₩59,537 | ₩56,858 | ₩58,495 | +2.48% | 100.5만 |
|---|
| 2025.10.20 | ₩58,535 | ₩59,163 | ₩56,905 | ₩57,145 | -2.37% | 100.5만 |
|---|
| 2025.10.17 | ₩57,813 | ₩58,682 | ₩57,800 | ₩58,148 | +0.58% | 67만 |
|---|
| 2025.10.16 | ₩58,655 | ₩59,096 | ₩57,399 | ₩57,867 | -1.34% | 71.8만 |
|---|
| 2025.10.15 | ₩58,054 | ₩58,856 | ₩57,860 | ₩58,522 | +0.81% | 78.5만 |
|---|
| 2025.10.14 | ₩54,927 | ₩57,934 | ₩54,847 | ₩57,479 | +4.65% | 79.8만 |
|---|
| 2025.10.13 | ₩55,141 | ₩56,010 | ₩55,068 | ₩55,596 | +0.82% | 65.3만 |
|---|
| 2025.10.10 | ₩55,849 | ₩56,892 | ₩54,487 | ₩54,607 | -2.22% | 68.6만 |
|---|