시장 데이터를 불러오는 중
전체 종목
힐튼 과거 주가
Hilton Worldwide Holdings Inc. Common Stock · HLT · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hilton Worldwide Holdings Inc. Common Stock · HLT · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩433,061 | ₩436,981 | ₩431,101 | ₩435,461 | +0.55% | 115.4만 |
| 2026.10.08 | ₩426,740 | ₩433,021 | ₩425,313 | ₩431,101 | +1.02% | 114.9만 |
| 2026.10.07 | ₩428,674 | ₩430,741 | ₩426,554 | ₩427,420 | -0.29% | 86.7만 |
| 2026.10.06 | ₩424,127 | ₩432,928 | ₩423,980 | ₩430,194 | +1.43% | 131.7만 |
| 2026.10.05 | ₩425,220 | ₩426,527 | ₩421,433 | ₩421,540 | -0.87% | 142.4만 |
| 2026.10.02 | ₩425,380 | ₩428,834 | ₩422,406 | ₩425,860 | +0.11% | 112.4만 |
| 2026.10.01 | ₩423,980 | ₩425,580 | ₩418,273 | ₩420,633 | -0.79% | 151만 |
| 2026.09.30 | ₩433,341 | ₩434,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩424,207 |
| -2.11% |
| 133.5만 |
| 2026.09.29 | ₩432,728 | ₩434,621 | ₩424,460 | ₩431,301 | -0.33% | 143.1만 |
|---|
| 2026.09.28 | ₩416,846 | ₩429,007 | ₩415,032 | ₩427,087 | +2.46% | 191.3만 |
|---|
| 2026.09.25 | ₩417,446 | ₩420,420 | ₩413,846 | ₩418,659 | +0.29% | 153.3만 |
|---|
| 2026.09.24 | ₩410,138 | ₩418,766 | ₩409,245 | ₩416,219 | +1.48% | 168.3만 |
|---|
| 2026.09.23 | ₩409,712 | ₩414,006 | ₩407,805 | ₩409,672 | -0.01% | 156.6만 |
|---|
| 2026.09.22 | ₩415,566 | ₩418,713 | ₩409,645 | ₩411,299 | -1.03% | 176.6만 |
|---|
| 2026.09.21 | ₩408,085 | ₩412,259 | ₩405,525 | ₩409,485 | +0.34% | 212.8만 |
|---|
| 2026.09.18 | ₩402,964 | ₩407,765 | ₩402,858 | ₩407,685 | +1.17% | 294.5만 |
|---|
| 2026.09.17 | ₩411,512 | ₩411,512 | ₩403,418 | ₩403,431 | -1.96% | 172.4만 |
|---|
| 2026.09.16 | ₩412,045 | ₩413,379 | ₩404,765 | ₩407,551 | -1.09% | 184.5만 |
|---|
| 2026.09.15 | ₩413,939 | ₩415,312 | ₩407,858 | ₩410,432 | -0.85% | 129만 |
|---|
| 2026.09.14 | ₩408,312 | ₩415,232 | ₩407,858 | ₩414,179 | +1.44% | 171.2만 |
|---|
| 2026.09.11 | ₩412,699 | ₩413,245 | ₩407,245 | ₩408,298 | -1.07% | 163.7만 |
|---|
| 2026.09.10 | ₩411,085 | ₩414,392 | ₩407,245 | ₩408,365 | -0.66% | 146만 |
|---|
| 2026.09.09 | ₩402,551 | ₩411,365 | ₩400,044 | ₩409,365 | +1.69% | 174.1만 |
|---|
| 2026.09.08 | ₩410,752 | ₩417,446 | ₩405,871 | ₩406,005 | -1.16% | 166.3만 |
|---|
| 2026.09.04 | ₩416,713 | ₩420,540 | ₩414,259 | ₩414,952 | -0.42% | 157.2만 |
|---|
| 2026.09.03 | ₩416,299 | ₩421,526 | ₩412,139 | ₩419,179 | +0.69% | 173.1만 |
|---|
| 2026.09.02 | ₩417,713 | ₩420,833 | ₩415,286 | ₩415,392 | -0.56% | 127.6만 |
|---|
| 2026.09.01 | ₩423,060 | ₩425,380 | ₩414,619 | ₩416,032 | -1.66% | 107.2만 |
|---|
| 2026.08.31 | ₩426,740 | ₩427,727 | ₩419,980 | ₩421,753 | -1.17% | 246.7만 |
|---|
| 2026.08.28 | ₩437,088 | ₩437,101 | ₩429,007 | ₩429,181 | -1.81% | 122만 |
|---|
| 2026.08.27 | ₩440,648 | ₩442,915 | ₩433,874 | ₩434,288 | -1.44% | 136.7만 |
|---|
| 2026.08.26 | ₩440,502 | ₩444,169 | ₩436,541 | ₩443,462 | +0.67% | 173.2만 |
|---|
| 2026.08.25 | ₩445,276 | ₩445,942 | ₩438,302 | ₩439,128 | -1.38% | 124.8만 |
|---|
| 2026.08.24 | ₩437,275 | ₩443,782 | ₩436,728 | ₩440,142 | +0.66% | 99.6만 |
|---|
| 2026.08.21 | ₩440,608 | ₩442,702 | ₩433,728 | ₩435,555 | -1.15% | 172만 |
|---|
| 2026.08.20 | ₩444,156 | ₩444,769 | ₩436,635 | ₩439,528 | -1.04% | 212만 |
|---|
| 2026.08.19 | ₩439,955 | ₩447,783 | ₩437,835 | ₩446,356 | +1.45% | 269.7만 |
|---|
| 2026.08.18 | ₩435,115 | ₩443,675 | ₩433,488 | ₩437,035 | +0.44% | 188.2만 |
|---|
| 2026.08.17 | ₩436,648 | ₩440,048 | ₩434,728 | ₩434,874 | -0.41% | 270.2만 |
|---|
| 2026.08.14 | ₩429,167 | ₩438,262 | ₩426,700 | ₩436,328 | +1.67% | 187.9만 |
|---|
| 2026.08.13 | ₩433,314 | ₩434,661 | ₩426,367 | ₩427,807 | -1.27% | 230.5만 |
|---|
| 2026.08.12 | ₩429,194 | ₩432,581 | ₩425,780 | ₩430,087 | +0.21% | 248.7만 |
|---|
| 2026.08.11 | ₩416,539 | ₩421,086 | ₩415,792 | ₩419,593 | +0.73% | 247.1만 |
|---|
| 2026.08.10 | ₩422,353 | ₩422,700 | ₩413,979 | ₩414,712 | -1.81% | 178.7만 |
|---|
| 2026.08.07 | ₩429,647 | ₩430,274 | ₩422,260 | ₩423,513 | -1.43% | 144.8만 |
|---|
| 2026.08.06 | ₩432,928 | ₩435,381 | ₩428,834 | ₩429,354 | -0.83% | 94.8만 |
|---|
| 2026.08.05 | ₩417,646 | ₩433,194 | ₩416,139 | ₩432,794 | +3.63% | 204.3만 |
|---|
| 2026.08.04 | ₩422,300 | ₩424,100 | ₩415,286 | ₩416,139 | -1.46% | 225만 |
|---|
| 2026.08.03 | ₩426,714 | ₩428,034 | ₩416,726 | ₩419,166 | -1.77% | 299.7만 |
|---|
| 2026.07.31 | ₩430,221 | ₩433,341 | ₩423,780 | ₩427,367 | -0.66% | 228.6만 |
|---|
| 2026.07.30 | ₩428,140 | ₩432,634 | ₩421,633 | ₩429,407 | +0.30% | 212.4만 |
|---|
| 2026.07.29 | ₩423,500 | ₩434,541 | ₩423,500 | ₩429,007 | +1.30% | 266.8만 |
|---|
| 2026.07.28 | ₩427,540 | ₩433,114 | ₩415,606 | ₩429,954 | +0.56% | 375.8만 |
|---|
| 2026.07.27 | ₩437,421 | ₩445,089 | ₩434,768 | ₩441,182 | +0.86% | 198.8만 |
|---|
| 2026.07.24 | ₩427,394 | ₩437,648 | ₩427,394 | ₩433,341 | +1.39% | 147.4만 |
|---|
| 2026.07.23 | ₩424,060 | ₩428,794 | ₩421,846 | ₩426,954 | +0.68% | 161.3만 |
|---|
| 2026.07.22 | ₩432,528 | ₩435,795 | ₩430,007 | ₩432,354 | -0.04% | 153.1만 |
|---|
| 2026.07.21 | ₩437,088 | ₩437,475 | ₩426,767 | ₩431,968 | -1.17% | 169.5만 |
|---|
| 2026.07.20 | ₩431,434 | ₩433,768 | ₩428,554 | ₩431,287 | -0.03% | 169.5만 |
|---|
| 2026.07.17 | ₩430,007 | ₩431,714 | ₩425,340 | ₩428,474 | -0.36% | 199.9만 |
|---|
| 2026.07.16 | ₩439,728 | ₩444,009 | ₩429,381 | ₩430,981 | -1.99% | 417.5만 |
|---|
| 2026.07.15 | ₩436,755 | ₩439,635 | ₩434,594 | ₩438,022 | +0.29% | 198.4만 |
|---|
| 2026.07.14 | ₩430,527 | ₩435,861 | ₩426,407 | ₩434,528 | +0.93% | 191.9만 |
|---|
| 2026.07.13 | ₩447,636 | ₩452,036 | ₩425,527 | ₩429,981 | -3.94% | 405.2만 |
|---|
| 2026.07.10 | ₩450,463 | ₩453,650 | ₩446,983 | ₩447,356 | -0.69% | 93.8만 |
|---|
| 2026.07.09 | ₩444,049 | ₩451,183 | ₩440,462 | ₩450,250 | +1.40% | 140.7만 |
|---|
| 2026.07.08 | ₩450,076 | ₩451,303 | ₩443,595 | ₩444,222 | -1.30% | 138.3만 |
|---|
| 2026.07.07 | ₩453,943 | ₩457,357 | ₩450,716 | ₩454,877 | +0.21% | 156.4만 |
|---|
| 2026.07.06 | ₩450,103 | ₩452,676 | ₩444,009 | ₩452,596 | +0.55% | 134.1만 |
|---|
| 2026.07.02 | ₩445,169 | ₩451,890 | ₩442,222 | ₩450,876 | +1.28% | 172만 |
|---|
| 2026.07.01 | ₩439,755 | ₩446,889 | ₩438,755 | ₩442,875 | +0.71% | 209.2만 |
|---|
| 2026.06.30 | ₩443,369 | ₩444,622 | ₩439,595 | ₩440,662 | -0.61% | 166.8만 |
|---|
| 2026.06.29 | ₩450,516 | ₩454,183 | ₩443,422 | ₩443,435 | -1.57% | 265.7만 |
|---|
| 2026.06.26 | ₩455,103 | ₩456,530 | ₩441,542 | ₩443,862 | -2.47% | 1339만 |
|---|
| 2026.06.25 | ₩456,344 | ₩464,358 | ₩453,223 | ₩454,117 | -0.49% | 317.6만 |
|---|
| 2026.06.24 | ₩458,464 | ₩467,211 | ₩456,944 | ₩457,944 | -0.11% | 288.4만 |
|---|
| 2026.06.23 | ₩455,450 | ₩462,518 | ₩452,063 | ₩458,490 | +0.67% | 219.9만 |
|---|
| 2026.06.22 | ₩462,718 | ₩465,331 | ₩455,677 | ₩457,290 | -1.17% | 170만 |
|---|
| 2026.06.18 | ₩466,945 | ₩474,919 | ₩462,678 | ₩465,171 | -0.38% | 300.8만 |
|---|
| 2026.06.17 | ₩464,704 | ₩477,386 | ₩464,198 | ₩465,785 | +0.23% | 169.5만 |
|---|
| 2026.06.16 | ₩461,384 | ₩469,492 | ₩456,477 | ₩467,011 | +1.22% | 148.1만 |
|---|
| 2026.06.15 | ₩466,718 | ₩468,985 | ₩460,344 | ₩462,864 | -0.83% | 114.6만 |
|---|
| 2026.06.12 | ₩461,437 | ₩465,425 | ₩459,064 | ₩461,317 | -0.03% | 134.5만 |
|---|
| 2026.06.11 | ₩454,850 | ₩458,157 | ₩448,076 | ₩455,863 | +0.22% | 140만 |
|---|
| 2026.06.10 | ₩456,797 | ₩460,557 | ₩437,781 | ₩451,010 | -1.27% | 137.8만 |
|---|
| 2026.06.09 | ₩458,237 | ₩463,078 | ₩452,330 | ₩456,810 | -0.31% | 131.8만 |
|---|
| 2026.06.08 | ₩454,637 | ₩459,424 | ₩451,250 | ₩454,223 | -0.09% | 131.3만 |
|---|
| 2026.06.05 | ₩452,036 | ₩462,518 | ₩452,036 | ₩457,517 | +1.21% | 129.2만 |
|---|
| 2026.06.04 | ₩446,929 | ₩453,090 | ₩445,849 | ₩450,916 | +0.89% | 196.9만 |
|---|
| 2026.06.03 | ₩441,649 | ₩447,209 | ₩441,129 | ₩441,875 | +0.05% | 133.2만 |
|---|
| 2026.06.02 | ₩442,142 | ₩444,622 | ₩440,035 | ₩443,849 | +0.39% | 133.1만 |
|---|
| 2026.06.01 | ₩431,327 | ₩444,956 | ₩431,034 | ₩443,582 | +2.84% | 195.5만 |
|---|
| 2026.05.29 | ₩449,729 | ₩450,463 | ₩436,781 | ₩436,928 | -2.85% | 283.7만 |
|---|
| 2026.05.28 | ₩447,049 | ₩451,090 | ₩445,036 | ₩450,116 | +0.69% | 204만 |
|---|
| 2026.05.27 | ₩437,528 | ₩450,236 | ₩434,088 | ₩449,009 | +2.62% | 236.5만 |
|---|
| 2026.05.26 | ₩429,421 | ₩433,168 | ₩428,994 | ₩431,794 | +0.55% | 122.8만 |
|---|
| 2026.05.22 | ₩434,514 | ₩434,514 | ₩424,593 | ₩428,154 | -1.46% | 105.4만 |
|---|
| 2026.05.21 | ₩427,500 | ₩431,928 | ₩422,033 | ₩430,394 | +0.68% | 98.2만 |
|---|
| 2026.05.20 | ₩422,940 | ₩433,501 | ₩419,446 | ₩431,874 | +2.11% | 129.2만 |
|---|
| 2026.05.19 | ₩423,473 | ₩424,273 | ₩417,379 | ₩420,566 | -0.69% | 97.4만 |
|---|
| 2026.05.18 | ₩420,033 | ₩430,554 | ₩420,020 | ₩424,233 | +1.00% | 119.4만 |
|---|
| 2026.05.15 | ₩419,926 | ₩425,020 | ₩419,779 | ₩421,606 | +0.40% | 195.3만 |
|---|
| 2026.05.14 | ₩419,219 | ₩424,700 | ₩419,219 | ₩422,073 | +0.68% | 118.6만 |
|---|
| 2026.05.13 | ₩417,219 | ₩420,566 | ₩411,725 | ₩415,259 | -0.47% | 184.5만 |
|---|
| 2026.05.12 | ₩422,326 | ₩425,580 | ₩417,579 | ₩418,139 | -0.99% | 127.4만 |
|---|
| 2026.05.11 | ₩419,486 | ₩422,727 | ₩416,766 | ₩420,753 | +0.30% | 163.2만 |
|---|
| 2026.05.08 | ₩428,994 | ₩431,314 | ₩421,886 | ₩422,420 | -1.53% | 145만 |
|---|
| 2026.05.07 | ₩428,154 | ₩432,048 | ₩425,567 | ₩427,114 | -0.24% | 143.3만 |
|---|
| 2026.05.06 | ₩423,993 | ₩430,607 | ₩420,193 | ₩428,727 | +1.12% | 179.9만 |
|---|
| 2026.05.05 | ₩415,232 | ₩420,326 | ₩414,526 | ₩417,073 | +0.44% | 171.3만 |
|---|
| 2026.05.04 | ₩419,713 | ₩420,913 | ₩410,792 | ₩415,219 | -1.07% | 143만 |
|---|
| 2026.05.01 | ₩434,368 | ₩436,995 | ₩422,326 | ₩424,860 | -2.19% | 173.3만 |
|---|
| 2026.04.30 | ₩423,633 | ₩434,314 | ₩422,406 | ₩432,141 | +2.01% | 214.3만 |
|---|
| 2026.04.29 | ₩428,780 | ₩431,194 | ₩415,152 | ₩419,379 | -2.19% | 331.4만 |
|---|
| 2026.04.28 | ₩431,274 | ₩449,116 | ₩430,781 | ₩431,194 | -0.02% | 285만 |
|---|
| 2026.04.27 | ₩445,969 | ₩449,969 | ₩439,568 | ₩443,315 | -0.60% | 220.4만 |
|---|
| 2026.04.24 | ₩446,983 | ₩450,810 | ₩443,209 | ₩447,556 | +0.13% | 151만 |
|---|
| 2026.04.23 | ₩443,422 | ₩450,210 | ₩440,488 | ₩445,756 | +0.53% | 115.2만 |
|---|
| 2026.04.22 | ₩456,757 | ₩456,757 | ₩444,676 | ₩444,942 | -2.59% | 154.3만 |
|---|
| 2026.04.21 | ₩456,130 | ₩458,690 | ₩452,556 | ₩453,663 | -0.54% | 141.5만 |
|---|
| 2026.04.20 | ₩453,196 | ₩458,384 | ₩453,196 | ₩457,237 | +0.89% | 104.2만 |
|---|
| 2026.04.17 | ₩446,316 | ₩459,717 | ₩446,062 | ₩454,757 | +1.89% | 187.5만 |
|---|
| 2026.04.16 | ₩441,182 | ₩443,262 | ₩437,875 | ₩440,555 | -0.14% | 112.7만 |
|---|
| 2026.04.15 | ₩440,995 | ₩442,275 | ₩434,448 | ₩438,595 | -0.54% | 119.7만 |
|---|
| 2026.04.14 | ₩436,408 | ₩442,089 | ₩434,461 | ₩441,889 | +1.26% | 174.6만 |
|---|
| 2026.04.13 | ₩431,287 | ₩436,515 | ₩426,980 | ₩436,395 | +1.18% | 136.7만 |
|---|
| 2026.04.10 | ₩430,701 | ₩432,341 | ₩427,874 | ₩431,287 | +0.14% | 127만 |
|---|
| 2026.04.09 | ₩421,313 | ₩431,647 | ₩420,313 | ₩430,061 | +2.08% | 163만 |
|---|
| 2026.04.08 | ₩418,886 | ₩425,780 | ₩418,886 | ₩422,980 | +0.98% | 194.2만 |
|---|
| 2026.04.07 | ₩408,818 | ₩410,338 | ₩398,791 | ₩402,924 | -1.44% | 150만 |
|---|
| 2026.04.06 | ₩403,844 | ₩410,045 | ₩403,191 | ₩409,218 | +1.33% | 112.3만 |
|---|
| 2026.04.02 | ₩404,404 | ₩412,045 | ₩400,871 | ₩406,645 | +0.55% | 143만 |
|---|
| 2026.04.01 | ₩405,845 | ₩412,112 | ₩401,124 | ₩411,059 | +1.28% | 153.2만 |
|---|
| 2026.03.31 | ₩398,951 | ₩407,085 | ₩395,910 | ₩405,485 | +1.64% | 153.3만 |
|---|
| 2026.03.30 | ₩395,870 | ₩399,097 | ₩393,430 | ₩394,537 | -0.34% | 149.2만 |
|---|
| 2026.03.27 | ₩400,404 | ₩400,951 | ₩389,870 | ₩392,096 | -2.07% | 152.4만 |
|---|
| 2026.03.26 | ₩402,458 | ₩406,311 | ₩400,511 | ₩402,311 | -0.04% | 128.7만 |
|---|
| 2026.03.25 | ₩403,418 | ₩406,511 | ₩400,684 | ₩404,258 | +0.21% | 144.8만 |
|---|
| 2026.03.24 | ₩398,617 | ₩401,231 | ₩395,564 | ₩399,924 | +0.33% | 147만 |
|---|
| 2026.03.23 | ₩397,510 | ₩407,245 | ₩397,510 | ₩400,937 | +0.86% | 191.3만 |
|---|
| 2026.03.20 | ₩395,977 | ₩398,791 | ₩387,603 | ₩390,150 | -1.47% | 309.4만 |
|---|
| 2026.03.19 | ₩392,390 | ₩398,377 | ₩390,390 | ₩397,150 | +1.21% | 168.8만 |
|---|
| 2026.03.18 | ₩398,711 | ₩402,204 | ₩392,470 | ₩392,790 | -1.48% | 191.8만 |
|---|
| 2026.03.17 | ₩399,751 | ₩406,925 | ₩398,057 | ₩401,791 | +0.51% | 187.3만 |
|---|
| 2026.03.16 | ₩394,337 | ₩398,484 | ₩392,043 | ₩394,710 | +0.09% | 121.6만 |
|---|
| 2026.03.13 | ₩394,230 | ₩399,764 | ₩387,963 | ₩388,776 | -1.38% | 153.1만 |
|---|
| 2026.03.12 | ₩389,936 | ₩395,163 | ₩386,069 | ₩392,390 | +0.63% | 211.8만 |
|---|
| 2026.03.11 | ₩397,404 | ₩397,897 | ₩390,163 | ₩395,844 | -0.39% | 171.7만 |
|---|
| 2026.03.10 | ₩403,111 | ₩404,231 | ₩397,164 | ₩397,870 | -1.30% | 195.8만 |
|---|
| 2026.03.09 | ₩392,150 | ₩405,978 | ₩386,709 | ₩404,658 | +3.19% | 322.7만 |
|---|
| 2026.03.06 | ₩404,511 | ₩404,511 | ₩388,096 | ₩398,230 | -1.55% | 238.1만 |
|---|
| 2026.03.05 | ₩402,738 | ₩410,792 | ₩396,870 | ₩409,858 | +1.77% | 274.6만 |
|---|
| 2026.03.04 | ₩410,645 | ₩412,712 | ₩406,125 | ₩406,591 | -0.99% | 188.6만 |
|---|
| 2026.03.03 | ₩397,377 | ₩410,258 | ₩394,550 | ₩407,965 | +2.66% | 191.5만 |
|---|
| 2026.03.02 | ₩401,577 | ₩411,779 | ₩397,617 | ₩406,445 | +1.21% | 251.1만 |
|---|
| 2026.02.27 | ₩418,753 | ₩418,753 | ₩410,298 | ₩415,752 | -0.72% | 214만 |
|---|
| 2026.02.26 | ₩420,473 | ₩426,194 | ₩419,459 | ₩423,820 | +0.80% | 116.1만 |
|---|
| 2026.02.25 | ₩418,339 | ₩419,953 | ₩413,392 | ₩417,846 | -0.12% | 143.8만 |
|---|
| 2026.02.24 | ₩413,045 | ₩419,446 | ₩412,939 | ₩417,086 | +0.98% | 142만 |
|---|
| 2026.02.23 | ₩420,206 | ₩420,206 | ₩405,551 | ₩415,779 | -1.05% | 180.7만 |
|---|
| 2026.02.20 | ₩414,872 | ₩421,340 | ₩413,846 | ₩421,326 | +1.56% | 131.5만 |
|---|
| 2026.02.19 | ₩420,526 | ₩422,260 | ₩413,045 | ₩417,019 | -0.83% | 201.5만 |
|---|
| 2026.02.18 | ₩421,700 | ₩426,300 | ₩418,419 | ₩421,220 | -0.11% | 193만 |
|---|
| 2026.02.17 | ₩422,313 | ₩428,020 | ₩421,180 | ₩423,807 | +0.35% | 223.6만 |
|---|
| 2026.02.13 | ₩432,474 | ₩433,341 | ₩418,179 | ₩419,539 | -2.99% | 240.4만 |
|---|
| 2026.02.12 | ₩434,061 | ₩445,196 | ₩427,180 | ₩429,607 | -1.03% | 286.8만 |
|---|
| 2026.02.11 | ₩429,061 | ₩441,355 | ₩427,980 | ₩433,554 | +1.05% | 382.8만 |
|---|
| 2026.02.10 | ₩424,113 | ₩433,488 | ₩422,647 | ₩431,647 | +1.78% | 313.3만 |
|---|
| 2026.02.09 | ₩417,219 | ₩419,633 | ₩415,046 | ₩418,753 | +0.37% | 208.6만 |
|---|
| 2026.02.06 | ₩412,125 | ₩419,993 | ₩410,285 | ₩419,219 | +1.72% | 171.9만 |
|---|
| 2026.02.05 | ₩410,712 | ₩413,485 | ₩406,738 | ₩411,672 | +0.23% | 152.2만 |
|---|
| 2026.02.04 | ₩407,565 | ₩413,912 | ₩406,991 | ₩411,792 | +1.04% | 225만 |
|---|
| 2026.02.03 | ₩404,458 | ₩408,085 | ₩401,351 | ₩406,178 | +0.43% | 278.4만 |
|---|
| 2026.02.02 | ₩399,937 | ₩404,805 | ₩398,057 | ₩403,951 | +1.00% | 286.3만 |
|---|
| 2026.01.30 | ₩399,111 | ₩400,111 | ₩393,523 | ₩398,057 | -0.26% | 194.6만 |
|---|
| 2026.01.29 | ₩398,471 | ₩402,471 | ₩396,750 | ₩399,084 | +0.15% | 284.8만 |
|---|
| 2026.01.28 | ₩393,363 | ₩398,671 | ₩392,950 | ₩395,123 | +0.45% | 127.5만 |
|---|
| 2026.01.27 | ₩397,217 | ₩398,270 | ₩391,243 | ₩394,937 | -0.57% | 137만 |
|---|
| 2026.01.26 | ₩398,350 | ₩400,471 | ₩391,176 | ₩396,204 | -0.54% | 177.6만 |
|---|
| 2026.01.23 | ₩394,537 | ₩397,737 | ₩392,230 | ₩397,524 | +0.76% | 303.4만 |
|---|
| 2026.01.22 | ₩396,697 | ₩401,497 | ₩393,537 | ₩394,603 | -0.53% | 162.5만 |
|---|
| 2026.01.21 | ₩389,483 | ₩396,844 | ₩388,109 | ₩395,323 | +1.50% | 168만 |
|---|
| 2026.01.20 | ₩397,617 | ₩399,151 | ₩383,629 | ₩386,683 | -2.75% | 226.9만 |
|---|
| 2026.01.16 | ₩401,377 | ₩402,658 | ₩398,084 | ₩401,177 | -0.05% | 168만 |
|---|
| 2026.01.15 | ₩403,711 | ₩408,418 | ₩400,684 | ₩402,524 | -0.29% | 221.9만 |
|---|
| 2026.01.14 | ₩399,831 | ₩401,444 | ₩393,403 | ₩400,217 | +0.10% | 152.8만 |
|---|
| 2026.01.13 | ₩400,644 | ₩401,671 | ₩397,537 | ₩400,871 | +0.06% | 139.9만 |
|---|
| 2026.01.12 | ₩397,484 | ₩401,311 | ₩395,350 | ₩400,577 | +0.78% | 162.3만 |
|---|
| 2026.01.09 | ₩400,044 | ₩404,578 | ₩398,937 | ₩400,524 | +0.12% | 201.7만 |
|---|
| 2026.01.08 | ₩390,616 | ₩398,524 | ₩390,043 | ₩397,817 | +1.84% | 159.3만 |
|---|
| 2026.01.07 | ₩389,363 | ₩395,403 | ₩388,043 | ₩391,376 | +0.52% | 169.4만 |
|---|
| 2026.01.06 | ₩381,415 | ₩391,883 | ₩380,188 | ₩391,083 | +2.53% | 180.8만 |
|---|
| 2026.01.05 | ₩388,349 | ₩390,216 | ₩380,855 | ₩381,069 | -1.87% | 259.6만 |
|---|
| 2026.01.02 | ₩382,535 | ₩391,696 | ₩382,322 | ₩390,683 | +2.13% | 183.2만 |
|---|
| 2025.12.31 | ₩386,402 | ₩387,229 | ₩382,909 | ₩383,042 | -0.87% | 125.4만 |
|---|
| 2025.12.30 | ₩388,576 | ₩389,776 | ₩386,643 | ₩387,283 | -0.33% | 120.2만 |
|---|
| 2025.12.29 | ₩390,070 | ₩390,230 | ₩387,403 | ₩389,856 | -0.05% | 98.3만 |
|---|
| 2025.12.26 | ₩390,456 | ₩392,963 | ₩390,056 | ₩391,350 | +0.23% | 60.2만 |
|---|
| 2025.12.24 | ₩388,416 | ₩391,496 | ₩387,389 | ₩391,110 | +0.69% | 48.6만 |
|---|
| 2025.12.23 | ₩389,670 | ₩391,830 | ₩388,016 | ₩388,549 | -0.29% | 108.5만 |
|---|
| 2025.12.22 | ₩390,270 | ₩392,750 | ₩388,789 | ₩390,110 | -0.04% | 110.4만 |
|---|
| 2025.12.19 | ₩384,696 | ₩391,550 | ₩383,536 | ₩389,710 | +1.30% | 323.7만 |
|---|
| 2025.12.18 | ₩390,523 | ₩393,270 | ₩381,109 | ₩383,602 | -1.77% | 217.3만 |
|---|
| 2025.12.17 | ₩381,109 | ₩392,977 | ₩380,122 | ₩390,710 | +2.52% | 369.6만 |
|---|
| 2025.12.16 | ₩381,175 | ₩382,762 | ₩377,708 | ₩381,149 | -0.01% | 189.4만 |
|---|
| 2025.12.15 | ₩379,548 | ₩383,189 | ₩377,335 | ₩381,175 | +0.43% | 199.8만 |
|---|
| 2025.12.12 | ₩373,468 | ₩376,788 | ₩372,708 | ₩373,694 | +0.06% | 123.5만 |
|---|
| 2025.12.11 | ₩362,920 | ₩372,614 | ₩360,026 | ₩370,947 | +2.21% | 156.3만 |
|---|
| 2025.12.10 | ₩360,626 | ₩361,946 | ₩356,293 | ₩361,680 | +0.29% | 157.4만 |
|---|
| 2025.12.09 | ₩359,186 | ₩362,173 | ₩358,626 | ₩359,039 | -0.04% | 134.6만 |
|---|
| 2025.12.08 | ₩361,986 | ₩364,093 | ₩358,106 | ₩359,800 | -0.60% | 113.7만 |
|---|
| 2025.12.05 | ₩364,453 | ₩366,200 | ₩361,680 | ₩363,040 | -0.39% | 131.5만 |
|---|
| 2025.12.04 | ₩368,107 | ₩371,268 | ₩362,907 | ₩364,640 | -0.94% | 153만 |
|---|
| 2025.12.03 | ₩374,481 | ₩378,175 | ₩371,788 | ₩373,694 | -0.21% | 127.9만 |
|---|
| 2025.12.02 | ₩378,268 | ₩378,268 | ₩370,134 | ₩374,948 | -0.88% | 203.9만 |
|---|
| 2025.12.01 | ₩378,642 | ₩380,909 | ₩376,588 | ₩377,428 | -0.32% | 191.8만 |
|---|
| 2025.11.28 | ₩380,042 | ₩383,242 | ₩378,988 | ₩380,082 | +0.01% | 75.6만 |
|---|
| 2025.11.26 | ₩379,775 | ₩383,122 | ₩378,215 | ₩381,069 | +0.34% | 187.1만 |
|---|
| 2025.11.25 | ₩367,840 | ₩381,335 | ₩366,614 | ₩379,682 | +3.22% | 236.4만 |
|---|
| 2025.11.24 | ₩366,494 | ₩368,040 | ₩362,613 | ₩365,814 | -0.19% | 209.7만 |
|---|
| 2025.11.21 | ₩355,226 | ₩369,414 | ₩352,465 | ₩366,014 | +3.04% | 214.8만 |
|---|
| 2025.11.20 | ₩357,386 | ₩360,026 | ₩351,972 | ₩352,465 | -1.38% | 110.8만 |
|---|
| 2025.11.19 | ₩357,399 | ₩358,919 | ₩354,092 | ₩356,053 | -0.38% | 123.5만 |
|---|
| 2025.11.18 | ₩353,252 | ₩360,466 | ₩353,252 | ₩357,293 | +1.14% | 162.3만 |
|---|
| 2025.11.17 | ₩360,386 | ₩360,386 | ₩353,199 | ₩354,772 | -1.56% | 137.5만 |
|---|
| 2025.11.14 | ₩358,039 | ₩360,706 | ₩354,546 | ₩359,600 | +0.44% | 127.7만 |
|---|
| 2025.11.13 | ₩366,427 | ₩369,867 | ₩359,773 | ₩359,893 | -1.78% | 141.1만 |
|---|
| 2025.11.12 | ₩364,333 | ₩370,281 | ₩363,760 | ₩366,440 | +0.58% | 127.4만 |
|---|
| 2025.11.11 | ₩365,360 | ₩366,920 | ₩363,787 | ₩364,853 | -0.14% | 163.6만 |
|---|
| 2025.11.10 | ₩365,680 | ₩369,841 | ₩362,800 | ₩366,094 | +0.11% | 158.7만 |
|---|
| 2025.11.07 | ₩355,332 | ₩365,214 | ₩353,972 | ₩364,467 | +2.57% | 190.4만 |
|---|
| 2025.11.06 | ₩352,439 | ₩358,079 | ₩351,585 | ₩353,732 | +0.37% | 159.9만 |
|---|
| 2025.11.05 | ₩345,785 | ₩353,986 | ₩342,758 | ₩352,652 | +1.99% | 169.7만 |
|---|
| 2025.11.04 | ₩343,024 | ₩347,892 | ₩341,691 | ₩344,891 | +0.54% | 172만 |
|---|
| 2025.11.03 | ₩341,051 | ₩346,211 | ₩338,091 | ₩345,491 | +1.30% | 174.1만 |
|---|
| 2025.10.31 | ₩346,638 | ₩347,492 | ₩339,064 | ₩342,651 | -1.15% | 190.3만 |
|---|
| 2025.10.30 | ₩346,718 | ₩351,119 | ₩344,211 | ₩346,945 | +0.07% | 169.7만 |
|---|
| 2025.10.29 | ₩347,198 | ₩351,625 | ₩343,344 | ₩347,225 | +0.01% | 209.9만 |
|---|
| 2025.10.28 | ₩353,666 | ₩355,106 | ₩347,292 | ₩347,905 | -1.63% | 169.1만 |
|---|
| 2025.10.27 | ₩358,693 | ₩361,546 | ₩353,546 | ₩354,999 | -1.03% | 157.7만 |
|---|
| 2025.10.24 | ₩359,413 | ₩360,560 | ₩355,719 | ₩357,066 | -0.65% | 119.6만 |
|---|
| 2025.10.23 | ₩365,534 | ₩367,854 | ₩355,492 | ₩356,879 | -2.37% | 217.4만 |
|---|
| 2025.10.22 | ₩365,374 | ₩372,841 | ₩362,867 | ₩366,787 | +0.39% | 331만 |
|---|
| 2025.10.21 | ₩346,705 | ₩356,373 | ₩345,985 | ₩354,652 | +2.29% | 208.2만 |
|---|
| 2025.10.20 | ₩347,412 | ₩352,025 | ₩346,892 | ₩348,092 | +0.20% | 176.3만 |
|---|
| 2025.10.17 | ₩343,278 | ₩349,292 | ₩343,278 | ₩347,065 | +1.10% | 151.9만 |
|---|
| 2025.10.16 | ₩354,066 | ₩355,119 | ₩342,304 | ₩343,331 | -3.03% | 250.2만 |
|---|
| 2025.10.15 | ₩357,906 | ₩360,880 | ₩351,025 | ₩353,519 | -1.23% | 141.7만 |
|---|
| 2025.10.14 | ₩348,758 | ₩358,239 | ₩348,558 | ₩357,906 | +2.62% | 104만 |
|---|
| 2025.10.13 | ₩347,425 | ₩354,052 | ₩346,438 | ₩351,185 | +1.08% | 134.2만 |
|---|
| 2025.10.10 | ₩347,865 | ₩352,225 | ₩343,531 | ₩346,078 | -0.51% | 185.8만 |
|---|