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 | ₩46,282 | ₩46,717 | ₩45,721 | ₩46,149 | -0.29% | 52.7만 |
| 2026.10.08 | ₩45,534 | ₩46,683 | ₩45,534 | ₩46,189 | +1.44% | 89만 |
| 2026.10.07 | ₩45,895 | ₩46,503 | ₩45,681 | ₩46,229 | +0.73% | 71.4만 |
| 2026.10.06 | ₩45,921 | ₩47,098 | ₩45,855 | ₩46,416 | +1.08% | 84.8만 |
| 2026.10.05 | ₩46,844 | ₩47,060 | ₩45,420 | ₩45,507 | -2.85% | 120.2만 |
| 2026.10.02 | ₩47,258 | ₩47,512 | ₩46,469 | ₩46,590 | -1.41% | 90.1만 |
| 2026.10.01 | ₩46,496 | ₩46,830 | ₩45,454 | ₩46,550 | +0.11% | 144.8만 |
| 2026.09.30 | ₩47,980 | ₩48,100 | ₩45,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,322 |
| -3.45% |
| 100.7만 |
| 2026.09.29 | ₩48,608 | ₩49,022 | ₩47,245 | ₩47,819 | -1.62% | 199.8만 |
|---|
| 2026.09.28 | ₩47,365 | ₩48,046 | ₩46,870 | ₩48,033 | +1.41% | 175.9만 |
|---|
| 2026.09.25 | ₩47,044 | ₩47,933 | ₩46,550 | ₩47,806 | +1.62% | 76만 |
|---|
| 2026.09.24 | ₩47,285 | ₩47,986 | ₩46,256 | ₩46,884 | -0.85% | 74.3만 |
|---|
| 2026.09.23 | ₩47,405 | ₩48,715 | ₩46,844 | ₩47,579 | +0.37% | 120.7만 |
|---|
| 2026.09.22 | ₩48,969 | ₩49,797 | ₩46,857 | ₩47,539 | -2.92% | 139.2만 |
|---|
| 2026.09.21 | ₩47,819 | ₩48,093 | ₩46,710 | ₩47,525 | -0.61% | 166.8만 |
|---|
| 2026.09.18 | ₩49,289 | ₩49,597 | ₩47,432 | ₩47,565 | -3.50% | 235.1만 |
|---|
| 2026.09.17 | ₩50,679 | ₩50,773 | ₩49,129 | ₩49,650 | -2.03% | 110.1만 |
|---|
| 2026.09.16 | ₩51,361 | ₩51,675 | ₩48,915 | ₩49,597 | -3.43% | 121.6만 |
|---|
| 2026.09.15 | ₩51,428 | ₩51,561 | ₩50,372 | ₩50,666 | -1.48% | 125.5만 |
|---|
| 2026.09.14 | ₩52,497 | ₩53,011 | ₩51,535 | ₩51,682 | -1.55% | 96.2만 |
|---|
| 2026.09.11 | ₩53,005 | ₩54,069 | ₩52,296 | ₩52,751 | -0.48% | 92.3만 |
|---|
| 2026.09.10 | ₩54,034 | ₩54,168 | ₩52,203 | ₩52,390 | -3.04% | 70.6만 |
|---|
| 2026.09.09 | ₩54,141 | ₩54,278 | ₩53,299 | ₩53,820 | -0.59% | 80.2만 |
|---|
| 2026.09.08 | ₩55,624 | ₩56,105 | ₩54,141 | ₩54,194 | -2.57% | 93.8만 |
|---|
| 2026.09.04 | ₩56,186 | ₩56,526 | ₩55,678 | ₩56,199 | +0.02% | 60.1만 |
|---|
| 2026.09.03 | ₩57,014 | ₩57,014 | ₩55,691 | ₩55,945 | -1.88% | 67.8만 |
|---|
| 2026.09.02 | ₩55,985 | ₩57,870 | ₩55,624 | ₩56,359 | +0.67% | 117.3만 |
|---|
| 2026.09.01 | ₩56,266 | ₩56,266 | ₩54,769 | ₩55,063 | -2.14% | 131.9만 |
|---|
| 2026.08.31 | ₩57,803 | ₩58,017 | ₩56,132 | ₩56,680 | -1.94% | 96.9만 |
|---|
| 2026.08.28 | ₩59,019 | ₩59,366 | ₩58,418 | ₩58,551 | -0.79% | 56.9만 |
|---|
| 2026.08.27 | ₩60,583 | ₩60,583 | ₩58,324 | ₩58,578 | -3.31% | 83.4만 |
|---|
| 2026.08.26 | ₩60,142 | ₩60,195 | ₩59,433 | ₩60,128 | -0.02% | 72만 |
|---|
| 2026.08.25 | ₩60,903 | ₩60,903 | ₩59,607 | ₩60,021 | -1.45% | 67.9만 |
|---|
| 2026.08.24 | ₩60,596 | ₩61,451 | ₩59,286 | ₩60,623 | +0.04% | 93.4만 |
|---|
| 2026.08.21 | ₩60,649 | ₩61,244 | ₩59,353 | ₩60,289 | -0.59% | 82.2만 |
|---|
| 2026.08.20 | ₩61,331 | ₩62,227 | ₩59,159 | ₩59,901 | -2.33% | 127.7만 |
|---|
| 2026.08.19 | ₩58,818 | ₩61,070 | ₩58,585 | ₩60,569 | +2.98% | 130.8만 |
|---|
| 2026.08.18 | ₩59,527 | ₩60,028 | ₩58,083 | ₩58,124 | -2.36% | 99.7만 |
|---|
| 2026.08.17 | ₩61,304 | ₩61,532 | ₩59,941 | ₩60,035 | -2.07% | 101.8만 |
|---|
| 2026.08.14 | ₩60,262 | ₩62,026 | ₩59,473 | ₩61,385 | +1.86% | 106.3만 |
|---|
| 2026.08.13 | ₩60,770 | ₩61,278 | ₩59,166 | ₩60,021 | -1.23% | 73.6만 |
|---|
| 2026.08.12 | ₩57,883 | ₩60,021 | ₩57,362 | ₩60,021 | +3.69% | 82.4만 |
|---|
| 2026.08.11 | ₩57,429 | ₩58,291 | ₩57,161 | ₩57,495 | +0.12% | 125.8만 |
|---|
| 2026.08.10 | ₩59,928 | ₩60,142 | ₩56,787 | ₩56,840 | -5.15% | 129.6만 |
|---|
| 2026.08.07 | ₩61,505 | ₩61,872 | ₩60,115 | ₩61,024 | -0.78% | 125.8만 |
|---|
| 2026.08.06 | ₩62,815 | ₩63,937 | ₩61,919 | ₩62,066 | -1.19% | 86.5만 |
|---|
| 2026.08.05 | ₩61,892 | ₩64,251 | ₩61,652 | ₩62,935 | +1.68% | 104.9만 |
|---|
| 2026.08.04 | ₩60,957 | ₩62,059 | ₩60,569 | ₩61,812 | +1.40% | 120.8만 |
|---|
| 2026.08.03 | ₩62,360 | ₩63,884 | ₩59,821 | ₩60,529 | -2.94% | 190.6만 |
|---|
| 2026.07.31 | ₩61,906 | ₩62,320 | ₩60,623 | ₩61,665 | -0.39% | 141.9만 |
|---|
| 2026.07.30 | ₩64,151 | ₩64,151 | ₩59,392 | ₩61,906 | -3.50% | 302.4만 |
|---|
| 2026.07.29 | ₩69,470 | ₩71,328 | ₩68,655 | ₩68,722 | -1.08% | 141.2만 |
|---|
| 2026.07.28 | ₩68,107 | ₩70,606 | ₩67,252 | ₩70,486 | +3.49% | 78.7만 |
|---|
| 2026.07.27 | ₩66,116 | ₩67,786 | ₩66,102 | ₩67,666 | +2.34% | 67.1만 |
|---|
| 2026.07.24 | ₩64,833 | ₩66,062 | ₩63,817 | ₩65,341 | +0.78% | 64.5만 |
|---|
| 2026.07.23 | ₩64,539 | ₩65,354 | ₩63,924 | ₩64,846 | +0.48% | 83만 |
|---|
| 2026.07.22 | ₩65,675 | ₩67,225 | ₩65,100 | ₩65,915 | +0.37% | 107.9만 |
|---|
| 2026.07.21 | ₩64,512 | ₩65,782 | ₩63,937 | ₩65,741 | +1.91% | 105.1만 |
|---|
| 2026.07.20 | ₩66,289 | ₩67,385 | ₩64,525 | ₩64,565 | -2.60% | 88.5만 |
|---|
| 2026.07.17 | ₩68,201 | ₩68,201 | ₩65,962 | ₩66,744 | -2.14% | 154.4만 |
|---|
| 2026.07.16 | ₩68,094 | ₩69,604 | ₩67,706 | ₩68,708 | +0.90% | 130.2만 |
|---|
| 2026.07.15 | ₩66,463 | ₩68,160 | ₩66,443 | ₩67,613 | +1.73% | 76.9만 |
|---|
| 2026.07.14 | ₩66,009 | ₩66,583 | ₩65,153 | ₩65,741 | -0.40% | 111.1만 |
|---|
| 2026.07.13 | ₩67,933 | ₩68,789 | ₩66,142 | ₩66,383 | -2.28% | 75.4만 |
|---|
| 2026.07.10 | ₩67,265 | ₩68,414 | ₩67,091 | ₩67,385 | +0.18% | 62만 |
|---|
| 2026.07.09 | ₩65,274 | ₩67,479 | ₩65,026 | ₩67,332 | +3.15% | 94.9만 |
|---|
| 2026.07.08 | ₩67,626 | ₩67,960 | ₩65,220 | ₩65,608 | -2.98% | 93.4만 |
|---|
| 2026.07.07 | ₩68,722 | ₩69,417 | ₩67,519 | ₩68,468 | -0.37% | 107.5만 |
|---|
| 2026.07.06 | ₩70,005 | ₩70,767 | ₩66,837 | ₩68,615 | -1.99% | 150.6만 |
|---|
| 2026.07.02 | ₩69,791 | ₩70,753 | ₩67,826 | ₩70,713 | +1.32% | 137.9만 |
|---|
| 2026.07.01 | ₩69,564 | ₩70,526 | ₩68,608 | ₩68,802 | -1.10% | 124.3만 |
|---|
| 2026.06.30 | ₩71,876 | ₩72,471 | ₩69,323 | ₩69,991 | -2.62% | 92.4만 |
|---|
| 2026.06.29 | ₩72,063 | ₩72,838 | ₩70,860 | ₩71,876 | -0.26% | 141.9만 |
|---|
| 2026.06.26 | ₩71,261 | ₩73,092 | ₩71,007 | ₩73,092 | +2.57% | 265.4만 |
|---|
| 2026.06.25 | ₩72,945 | ₩74,041 | ₩71,381 | ₩72,143 | -1.10% | 94.7만 |
|---|
| 2026.06.24 | ₩70,473 | ₩73,734 | ₩70,473 | ₩73,065 | +3.68% | 131.3만 |
|---|
| 2026.06.23 | ₩68,495 | ₩70,125 | ₩67,586 | ₩69,951 | +2.13% | 101.1만 |
|---|
| 2026.06.22 | ₩70,219 | ₩70,994 | ₩69,056 | ₩69,604 | -0.88% | 239.9만 |
|---|
| 2026.06.18 | ₩70,646 | ₩71,796 | ₩70,125 | ₩70,473 | -0.25% | 185.9만 |
|---|
| 2026.06.17 | ₩68,348 | ₩70,685 | ₩68,174 | ₩69,564 | +1.78% | 98.5만 |
|---|
| 2026.06.16 | ₩68,160 | ₩69,330 | ₩67,853 | ₩68,602 | +0.65% | 129만 |
|---|
| 2026.06.15 | ₩68,949 | ₩69,457 | ₩67,786 | ₩68,388 | -0.81% | 154.1만 |
|---|
| 2026.06.12 | ₩68,495 | ₩69,604 | ₩66,938 | ₩67,866 | -0.92% | 115.4만 |
|---|
| 2026.06.11 | ₩67,439 | ₩68,401 | ₩65,815 | ₩68,374 | +1.39% | 101.6만 |
|---|
| 2026.06.10 | ₩64,552 | ₩66,911 | ₩63,363 | ₩66,664 | +3.27% | 136.5만 |
|---|
| 2026.06.09 | ₩65,621 | ₩66,864 | ₩64,218 | ₩65,153 | -0.71% | 126.3만 |
|---|
| 2026.06.08 | ₩66,530 | ₩67,318 | ₩64,726 | ₩64,899 | -2.45% | 144.3만 |
|---|
| 2026.06.05 | ₩65,234 | ₩67,385 | ₩65,113 | ₩66,477 | +1.91% | 250만 |
|---|
| 2026.06.04 | ₩67,131 | ₩67,392 | ₩65,300 | ₩65,501 | -2.43% | 168.8만 |
|---|
| 2026.06.03 | ₩69,083 | ₩69,510 | ₩66,543 | ₩66,717 | -3.42% | 304.8만 |
|---|
| 2026.06.02 | ₩70,072 | ₩71,274 | ₩68,735 | ₩69,577 | -0.71% | 84.8만 |
|---|
| 2026.06.01 | ₩70,807 | ₩71,929 | ₩70,459 | ₩70,967 | +0.23% | 94.4만 |
|---|
| 2026.05.29 | ₩69,337 | ₩70,526 | ₩69,337 | ₩69,524 | +0.27% | 89.7만 |
|---|
| 2026.05.28 | ₩68,160 | ₩70,633 | ₩67,622 | ₩69,470 | +1.92% | 117.3만 |
|---|
| 2026.05.27 | ₩66,824 | ₩69,256 | ₩66,771 | ₩68,668 | +2.76% | 111.4만 |
|---|
| 2026.05.26 | ₩64,525 | ₩66,837 | ₩64,525 | ₩66,543 | +3.13% | 72만 |
|---|
| 2026.05.22 | ₩65,447 | ₩65,822 | ₩64,278 | ₩64,699 | -1.14% | 56.1만 |
|---|
| 2026.05.21 | ₩64,151 | ₩65,835 | ₩62,434 | ₩65,447 | +2.02% | 69.6만 |
|---|
| 2026.05.20 | ₩61,852 | ₩65,488 | ₩60,569 | ₩65,180 | +5.38% | 116.1만 |
|---|
| 2026.05.19 | ₩62,013 | ₩63,015 | ₩60,609 | ₩61,558 | -0.73% | 90.5만 |
|---|
| 2026.05.18 | ₩60,623 | ₩63,309 | ₩60,329 | ₩62,280 | +2.73% | 105.3만 |
|---|
| 2026.05.15 | ₩59,513 | ₩60,970 | ₩58,872 | ₩59,954 | +0.74% | 84.4만 |
|---|
| 2026.05.14 | ₩61,144 | ₩62,013 | ₩59,928 | ₩59,954 | -1.95% | 41.3만 |
|---|
| 2026.05.13 | ₩60,342 | ₩61,826 | ₩60,061 | ₩60,409 | +0.11% | 57.5만 |
|---|
| 2026.05.12 | ₩61,585 | ₩61,892 | ₩60,102 | ₩60,329 | -2.04% | 58.7만 |
|---|
| 2026.05.11 | ₩64,779 | ₩64,819 | ₩61,491 | ₩61,532 | -5.01% | 74.9만 |
|---|
| 2026.05.08 | ₩65,488 | ₩66,737 | ₩64,619 | ₩65,046 | -0.67% | 65.8만 |
|---|
| 2026.05.07 | ₩65,260 | ₩65,274 | ₩64,418 | ₩64,980 | -0.43% | 70.1만 |
|---|
| 2026.05.06 | ₩64,151 | ₩65,113 | ₩63,216 | ₩64,966 | +1.27% | 104.3만 |
|---|
| 2026.05.05 | ₩60,890 | ₩62,962 | ₩60,609 | ₩62,120 | +2.02% | 74.7만 |
|---|
| 2026.05.04 | ₩61,398 | ₩62,494 | ₩60,061 | ₩60,609 | -1.28% | 81.9만 |
|---|
| 2026.05.01 | ₩62,320 | ₩64,151 | ₩61,238 | ₩61,398 | -1.48% | 96.2만 |
|---|
| 2026.04.30 | ₩60,142 | ₩64,552 | ₩59,447 | ₩62,774 | +4.38% | 231.4만 |
|---|
| 2026.04.29 | ₩60,289 | ₩61,732 | ₩57,549 | ₩58,003 | -3.79% | 128.2만 |
|---|
| 2026.04.28 | ₩62,227 | ₩62,581 | ₩60,182 | ₩60,743 | -2.38% | 57.9만 |
|---|
| 2026.04.27 | ₩61,665 | ₩62,935 | ₩61,665 | ₩62,026 | +0.59% | 67.7만 |
|---|
| 2026.04.24 | ₩61,545 | ₩61,772 | ₩60,556 | ₩61,652 | +0.17% | 61.1만 |
|---|
| 2026.04.23 | ₩63,817 | ₩63,870 | ₩60,756 | ₩61,572 | -3.52% | 53.9만 |
|---|
| 2026.04.22 | ₩65,073 | ₩65,193 | ₩61,959 | ₩62,213 | -4.40% | 87.6만 |
|---|
| 2026.04.21 | ₩65,888 | ₩66,784 | ₩64,178 | ₩64,686 | -1.83% | 88.7만 |
|---|
| 2026.04.20 | ₩65,033 | ₩65,929 | ₩64,686 | ₩65,835 | +1.23% | 91.8만 |
|---|
| 2026.04.17 | ₩63,269 | ₩65,835 | ₩62,487 | ₩65,514 | +3.55% | 109.5만 |
|---|
| 2026.04.16 | ₩62,374 | ₩63,483 | ₩61,371 | ₩61,491 | -1.41% | 69.6만 |
|---|
| 2026.04.15 | ₩63,536 | ₩63,830 | ₩62,694 | ₩63,322 | -0.34% | 56.7만 |
|---|
| 2026.04.14 | ₩62,547 | ₩64,037 | ₩62,293 | ₩63,590 | +1.67% | 85.8만 |
|---|
| 2026.04.13 | ₩59,300 | ₩62,200 | ₩58,992 | ₩62,200 | +4.89% | 78.7만 |
|---|
| 2026.04.10 | ₩61,037 | ₩61,037 | ₩59,821 | ₩60,035 | -1.64% | 56.8만 |
|---|
| 2026.04.09 | ₩57,108 | ₩60,436 | ₩57,108 | ₩60,355 | +5.69% | 98.1만 |
|---|
| 2026.04.08 | ₩57,135 | ₩59,139 | ₩56,667 | ₩57,549 | +0.73% | 111.2만 |
|---|
| 2026.04.07 | ₩55,691 | ₩55,825 | ₩54,909 | ₩55,410 | -0.50% | 63.7만 |
|---|
| 2026.04.06 | ₩53,807 | ₩55,878 | ₩53,606 | ₩55,771 | +3.65% | 56.7만 |
|---|
| 2026.04.02 | ₩53,032 | ₩54,876 | ₩52,484 | ₩54,114 | +2.04% | 60.5만 |
|---|
| 2026.04.01 | ₩52,711 | ₩54,662 | ₩52,296 | ₩54,074 | +2.59% | 98.7만 |
|---|
| 2026.03.31 | ₩50,920 | ₩52,697 | ₩50,078 | ₩52,283 | +2.68% | 108.9만 |
|---|
| 2026.03.30 | ₩51,027 | ₩51,401 | ₩50,065 | ₩50,332 | -1.36% | 86.9만 |
|---|
| 2026.03.27 | ₩53,419 | ₩53,914 | ₩50,405 | ₩50,626 | -5.23% | 97.6만 |
|---|
| 2026.03.26 | ₩53,980 | ₩54,274 | ₩53,459 | ₩53,940 | -0.07% | 74.4만 |
|---|
| 2026.03.25 | ₩56,359 | ₩56,359 | ₩53,967 | ₩54,341 | -3.58% | 54.6만 |
|---|
| 2026.03.24 | ₩55,050 | ₩55,872 | ₩54,956 | ₩55,424 | +0.68% | 61.6만 |
|---|
| 2026.03.23 | ₩55,945 | ₩57,155 | ₩55,557 | ₩55,638 | -0.55% | 79.9만 |
|---|
| 2026.03.20 | ₩55,384 | ₩55,397 | ₩53,045 | ₩53,780 | -2.90% | 109.4만 |
|---|
| 2026.03.19 | ₩54,408 | ₩56,132 | ₩54,408 | ₩55,651 | +2.28% | 59.3만 |
|---|
| 2026.03.18 | ₩54,996 | ₩56,219 | ₩54,996 | ₩55,183 | +0.34% | 68.3만 |
|---|
| 2026.03.17 | ₩55,972 | ₩57,335 | ₩55,384 | ₩56,079 | +0.19% | 71.5만 |
|---|
| 2026.03.16 | ₩55,263 | ₩56,506 | ₩54,996 | ₩55,223 | -0.07% | 52.5만 |
|---|
| 2026.03.13 | ₩56,413 | ₩56,600 | ₩54,408 | ₩54,635 | -3.15% | 55.5만 |
|---|
| 2026.03.12 | ₩56,413 | ₩56,707 | ₩55,557 | ₩55,945 | -0.83% | 59.7만 |
|---|
| 2026.03.11 | ₩56,707 | ₩57,883 | ₩56,279 | ₩57,843 | +2.00% | 52.3만 |
|---|
| 2026.03.10 | ₩57,255 | ₩58,164 | ₩56,179 | ₩56,493 | -1.33% | 68만 |
|---|
| 2026.03.09 | ₩57,375 | ₩58,083 | ₩54,515 | ₩57,763 | +0.68% | 93.5만 |
|---|
| 2026.03.06 | ₩58,925 | ₩58,939 | ₩57,168 | ₩58,190 | -1.25% | 76.2만 |
|---|
| 2026.03.05 | ₩59,366 | ₩60,823 | ₩59,326 | ₩60,502 | +1.91% | 51.3만 |
|---|
| 2026.03.04 | ₩60,088 | ₩60,088 | ₩58,297 | ₩59,660 | -0.71% | 73.6만 |
|---|
| 2026.03.03 | ₩56,840 | ₩60,035 | ₩56,827 | ₩59,219 | +4.19% | 80.8만 |
|---|
| 2026.03.02 | ₩57,442 | ₩59,433 | ₩56,894 | ₩57,616 | +0.30% | 111.3만 |
|---|
| 2026.02.27 | ₩60,850 | ₩61,358 | ₩59,099 | ₩60,088 | -1.25% | 122.1만 |
|---|
| 2026.02.26 | ₩66,824 | ₩68,134 | ₩61,812 | ₩62,681 | -6.20% | 147.8만 |
|---|
| 2026.02.25 | ₩64,726 | ₩65,287 | ₩62,988 | ₩64,953 | +0.35% | 82.7만 |
|---|
| 2026.02.24 | ₩63,189 | ₩64,579 | ₩62,454 | ₩63,870 | +1.08% | 69.3만 |
|---|
| 2026.02.23 | ₩64,458 | ₩64,732 | ₩61,532 | ₩63,082 | -2.14% | 58.9만 |
|---|
| 2026.02.20 | ₩64,124 | ₩65,140 | ₩63,296 | ₩64,873 | +1.17% | 44.9만 |
|---|
| 2026.02.19 | ₩64,859 | ₩65,160 | ₩63,523 | ₩64,378 | -0.74% | 46.9만 |
|---|
| 2026.02.18 | ₩63,389 | ₩66,076 | ₩63,389 | ₩64,859 | +2.32% | 82.2만 |
|---|
| 2026.02.17 | ₩62,026 | ₩63,937 | ₩61,886 | ₩63,857 | +2.95% | 70.1만 |
|---|
| 2026.02.13 | ₩61,064 | ₩62,146 | ₩60,128 | ₩61,772 | +1.16% | 74.7만 |
|---|
| 2026.02.12 | ₩62,881 | ₩65,060 | ₩60,088 | ₩60,569 | -3.68% | 99.8만 |
|---|
| 2026.02.11 | ₩62,440 | ₩63,536 | ₩61,679 | ₩62,013 | -0.68% | 113.3만 |
|---|
| 2026.02.10 | ₩63,122 | ₩64,071 | ₩62,427 | ₩62,454 | -1.06% | 263.1만 |
|---|
| 2026.02.09 | ₩63,162 | ₩63,683 | ₩62,594 | ₩62,694 | -0.74% | 60.6만 |
|---|
| 2026.02.06 | ₩61,906 | ₩63,937 | ₩61,719 | ₩63,670 | +2.85% | 68.9만 |
|---|
| 2026.02.05 | ₩62,708 | ₩63,443 | ₩61,197 | ₩61,812 | -1.43% | 80.1만 |
|---|
| 2026.02.04 | ₩61,398 | ₩63,840 | ₩60,783 | ₩62,521 | +1.83% | 104.9만 |
|---|
| 2026.02.03 | ₩61,478 | ₩62,641 | ₩59,594 | ₩60,516 | -1.57% | 63.6만 |
|---|
| 2026.02.02 | ₩60,369 | ₩61,839 | ₩59,934 | ₩61,625 | +2.08% | 71.1만 |
|---|
| 2026.01.30 | ₩59,767 | ₩60,703 | ₩58,578 | ₩60,289 | +0.87% | 89.9만 |
|---|
| 2026.01.29 | ₩59,246 | ₩60,422 | ₩59,079 | ₩60,021 | +1.31% | 62만 |
|---|
| 2026.01.28 | ₩59,580 | ₩60,569 | ₩58,444 | ₩58,965 | -1.03% | 76.1만 |
|---|
| 2026.01.27 | ₩60,649 | ₩60,817 | ₩59,286 | ₩59,554 | -1.81% | 58.5만 |
|---|
| 2026.01.26 | ₩60,382 | ₩61,451 | ₩60,382 | ₩60,796 | +0.69% | 54만 |
|---|
| 2026.01.23 | ₩62,240 | ₩62,347 | ₩60,402 | ₩60,623 | -2.60% | 64.8만 |
|---|
| 2026.01.22 | ₩63,175 | ₩64,271 | ₩61,886 | ₩62,347 | -1.31% | 83.9만 |
|---|
| 2026.01.21 | ₩60,596 | ₩62,921 | ₩60,282 | ₩62,347 | +2.89% | 73.9만 |
|---|
| 2026.01.20 | ₩61,037 | ₩61,545 | ₩59,447 | ₩59,968 | -1.75% | 77.2만 |
|---|
| 2026.01.16 | ₩63,122 | ₩64,084 | ₩61,451 | ₩62,427 | -1.10% | 89.7만 |
|---|
| 2026.01.15 | ₩62,186 | ₩64,625 | ₩62,186 | ₩64,405 | +3.57% | 69.7만 |
|---|
| 2026.01.14 | ₩64,298 | ₩64,512 | ₩63,082 | ₩63,389 | -1.41% | 67.9만 |
|---|
| 2026.01.13 | ₩63,964 | ₩64,839 | ₩63,216 | ₩64,245 | +0.44% | 63.4만 |
|---|
| 2026.01.12 | ₩63,202 | ₩64,485 | ₩63,189 | ₩63,777 | +0.91% | 56.1만 |
|---|
| 2026.01.09 | ₩63,349 | ₩64,445 | ₩62,500 | ₩64,378 | +1.62% | 57.7만 |
|---|
| 2026.01.08 | ₩60,997 | ₩63,416 | ₩60,997 | ₩62,908 | +3.13% | 82.8만 |
|---|
| 2026.01.07 | ₩61,425 | ₩61,679 | ₩60,796 | ₩61,532 | +0.17% | 49.9만 |
|---|
| 2026.01.06 | ₩60,984 | ₩62,026 | ₩59,834 | ₩62,013 | +1.69% | 85.1만 |
|---|
| 2026.01.05 | ₩60,382 | ₩62,414 | ₩60,115 | ₩60,355 | -0.04% | 97만 |
|---|
| 2026.01.02 | ₩60,021 | ₩61,638 | ₩59,554 | ₩60,796 | +1.29% | 73.2만 |
|---|
| 2025.12.31 | ₩60,476 | ₩60,837 | ₩59,433 | ₩59,807 | -1.10% | 65만 |
|---|
| 2025.12.30 | ₩60,128 | ₩60,736 | ₩60,021 | ₩60,462 | +0.56% | 61.2만 |
|---|
| 2025.12.29 | ₩60,142 | ₩60,877 | ₩59,794 | ₩60,195 | +0.09% | 67.9만 |
|---|
| 2025.12.26 | ₩60,208 | ₩60,502 | ₩59,607 | ₩60,436 | +0.38% | 49.3만 |
|---|
| 2025.12.24 | ₩60,529 | ₩60,529 | ₩59,113 | ₩60,195 | -0.55% | 58.1만 |
|---|
| 2025.12.23 | ₩60,075 | ₩60,222 | ₩59,113 | ₩59,701 | -0.62% | 75.8만 |
|---|
| 2025.12.22 | ₩61,264 | ₩61,264 | ₩59,874 | ₩60,275 | -1.61% | 75.1만 |
|---|
| 2025.12.19 | ₩59,500 | ₩61,104 | ₩59,500 | ₩60,596 | +1.84% | 131.7만 |
|---|
| 2025.12.18 | ₩61,184 | ₩61,665 | ₩59,487 | ₩59,634 | -2.53% | 81.8만 |
|---|
| 2025.12.17 | ₩59,513 | ₩62,106 | ₩59,513 | ₩60,409 | +1.50% | 99.5만 |
|---|
| 2025.12.16 | ₩58,792 | ₩59,861 | ₩57,910 | ₩59,807 | +1.73% | 100.4만 |
|---|
| 2025.12.15 | ₩59,353 | ₩59,353 | ₩57,068 | ₩58,311 | -1.76% | 100.2만 |
|---|
| 2025.12.12 | ₩59,233 | ₩59,460 | ₩58,638 | ₩58,792 | -0.74% | 82.9만 |
|---|
| 2025.12.11 | ₩57,589 | ₩59,300 | ₩55,945 | ₩58,712 | +1.95% | 78.1만 |
|---|
| 2025.12.10 | ₩55,918 | ₩57,763 | ₩55,588 | ₩57,469 | +2.77% | 85.9만 |
|---|
| 2025.12.09 | ₩55,157 | ₩56,399 | ₩55,157 | ₩55,892 | +1.33% | 50.2만 |
|---|
| 2025.12.08 | ₩56,787 | ₩56,787 | ₩55,384 | ₩55,544 | -2.19% | 73.9만 |
|---|
| 2025.12.05 | ₩56,506 | ₩57,148 | ₩56,079 | ₩56,613 | +0.19% | 97.1만 |
|---|
| 2025.12.04 | ₩57,014 | ₩57,255 | ₩56,319 | ₩56,587 | -0.75% | 64.8만 |
|---|
| 2025.12.03 | ₩56,065 | ₩57,362 | ₩55,872 | ₩57,295 | +2.19% | 65.8만 |
|---|
| 2025.12.02 | ₩57,282 | ₩57,282 | ₩55,350 | ₩55,892 | -2.43% | 81.4만 |
|---|
| 2025.12.01 | ₩56,720 | ₩57,749 | ₩56,493 | ₩56,627 | -0.16% | 68.5만 |
|---|
| 2025.11.28 | ₩57,028 | ₩57,375 | ₩56,720 | ₩57,241 | +0.37% | 43.9만 |
|---|
| 2025.11.26 | ₩55,811 | ₩57,455 | ₩55,811 | ₩56,854 | +1.87% | 78.9만 |
|---|
| 2025.11.25 | ₩54,061 | ₩56,226 | ₩53,987 | ₩55,999 | +3.58% | 106.9만 |
|---|
| 2025.11.24 | ₩52,604 | ₩54,181 | ₩52,310 | ₩53,807 | +2.29% | 106.5만 |
|---|
| 2025.11.21 | ₩50,131 | ₩52,991 | ₩49,637 | ₩52,323 | +4.37% | 82.6만 |
|---|
| 2025.11.20 | ₩50,385 | ₩51,348 | ₩49,169 | ₩49,436 | -1.88% | 76.1만 |
|---|
| 2025.11.19 | ₩50,131 | ₩50,539 | ₩49,610 | ₩49,971 | -0.32% | 75.5만 |
|---|
| 2025.11.18 | ₩50,011 | ₩50,933 | ₩49,891 | ₩49,931 | -0.16% | 77.7만 |
|---|
| 2025.11.17 | ₩52,791 | ₩52,791 | ₩51,080 | ₩51,214 | -2.99% | 74.1만 |
|---|
| 2025.11.14 | ₩52,276 | ₩52,898 | ₩51,428 | ₩52,617 | +0.65% | 102.8만 |
|---|
| 2025.11.13 | ₩53,620 | ₩54,822 | ₩52,851 | ₩53,005 | -1.15% | 79.2만 |
|---|
| 2025.11.12 | ₩52,831 | ₩54,154 | ₩52,403 | ₩53,980 | +2.18% | 87.8만 |
|---|
| 2025.11.11 | ₩53,620 | ₩53,760 | ₩52,230 | ₩52,363 | -2.34% | 67.2만 |
|---|
| 2025.11.10 | ₩54,007 | ₩54,916 | ₩53,245 | ₩53,620 | -0.72% | 83.2만 |
|---|
| 2025.11.07 | ₩53,379 | ₩54,274 | ₩53,032 | ₩53,152 | -0.43% | 134.1만 |
|---|
| 2025.11.06 | ₩54,502 | ₩55,310 | ₩52,243 | ₩53,085 | -2.60% | 115.8만 |
|---|
| 2025.11.05 | ₩54,208 | ₩56,005 | ₩53,887 | ₩55,223 | +1.87% | 122.8만 |
|---|
| 2025.11.04 | ₩55,063 | ₩55,999 | ₩54,208 | ₩54,248 | -1.48% | 92.8만 |
|---|
| 2025.11.03 | ₩55,317 | ₩56,533 | ₩55,010 | ₩55,932 | +1.11% | 77.8만 |
|---|
| 2025.10.31 | ₩55,143 | ₩55,544 | ₩54,421 | ₩55,397 | +0.46% | 151.6만 |
|---|
| 2025.10.30 | ₩54,555 | ₩57,161 | ₩54,415 | ₩55,090 | +0.98% | 257.6만 |
|---|
| 2025.10.29 | ₩58,992 | ₩60,249 | ₩58,471 | ₩59,019 | +0.05% | 127.3만 |
|---|
| 2025.10.28 | ₩60,556 | ₩60,556 | ₩58,458 | ₩59,032 | -2.52% | 74만 |
|---|
| 2025.10.27 | ₩61,131 | ₩61,752 | ₩60,075 | ₩60,970 | -0.26% | 110.7만 |
|---|
| 2025.10.24 | ₩61,077 | ₩61,344 | ₩60,001 | ₩60,502 | -0.94% | 68.6만 |
|---|
| 2025.10.23 | ₩61,438 | ₩61,438 | ₩60,329 | ₩60,382 | -1.72% | 71.2만 |
|---|
| 2025.10.22 | ₩58,257 | ₩61,879 | ₩58,144 | ₩61,598 | +5.74% | 90.1만 |
|---|
| 2025.10.21 | ₩57,094 | ₩59,554 | ₩56,874 | ₩58,511 | +2.48% | 100.5만 |
|---|
| 2025.10.20 | ₩58,551 | ₩59,179 | ₩56,921 | ₩57,161 | -2.37% | 100.5만 |
|---|
| 2025.10.17 | ₩57,829 | ₩58,698 | ₩57,816 | ₩58,164 | +0.58% | 67만 |
|---|
| 2025.10.16 | ₩58,671 | ₩59,113 | ₩57,415 | ₩57,883 | -1.34% | 71.8만 |
|---|
| 2025.10.15 | ₩58,070 | ₩58,872 | ₩57,876 | ₩58,538 | +0.81% | 78.5만 |
|---|
| 2025.10.14 | ₩54,943 | ₩57,950 | ₩54,863 | ₩57,495 | +4.65% | 79.8만 |
|---|
| 2025.10.13 | ₩55,157 | ₩56,025 | ₩55,083 | ₩55,611 | +0.82% | 65.3만 |
|---|
| 2025.10.10 | ₩55,865 | ₩56,907 | ₩54,502 | ₩54,622 | -2.22% | 68.6만 |
|---|