시장 데이터를 불러오는 중
전체 종목
H World Group Limited - American Depositary Shares 과거 주가
H World Group Limited - American Depositary Shares · HTHT · NASDAQ
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
H World Group Limited - American Depositary Shares · HTHT · NASDAQ
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,074 | ₩59,657 | ₩57,927 | ₩59,214 | +1.96% | 210.8만 |
| 2026.10.08 | ₩56,412 | ₩57,444 | ₩56,197 | ₩57,216 | +1.43% | 182.6만 |
| 2026.10.07 | ₩56,331 | ₩57,109 | ₩56,117 | ₩56,224 | -0.19% | 87.3만 |
| 2026.10.06 | ₩56,130 | ₩56,961 | ₩55,781 | ₩56,385 | +0.45% | 110.7만 |
| 2026.10.05 | ₩56,385 | ₩56,814 | ₩55,580 | ₩56,009 | -0.67% | 163.2만 |
| 2026.10.02 | ₩55,889 | ₩56,211 | ₩55,366 | ₩56,023 | +0.24% | 120.2만 |
| 2026.10.01 | ₩57,122 | ₩57,511 | ₩56,063 | ₩56,371 | -1.31% | 104.4만 |
| 2026.09.30 | ₩57,753 | ₩57,806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,109 |
| ₩57,391 |
| -0.63% |
| 133.6만 |
| 2026.09.29 | ₩57,538 | ₩57,927 | ₩56,921 | ₩57,846 | +0.54% | 192.4만 |
|---|
| 2026.09.28 | ₩56,921 | ₩58,168 | ₩56,774 | ₩58,048 | +1.98% | 256.7만 |
|---|
| 2026.09.25 | ₩56,412 | ₩56,680 | ₩55,875 | ₩56,318 | -0.17% | 108만 |
|---|
| 2026.09.24 | ₩56,948 | ₩57,632 | ₩56,237 | ₩56,304 | -1.13% | 132.5만 |
|---|
| 2026.09.23 | ₩57,833 | ₩58,074 | ₩57,310 | ₩57,364 | -0.81% | 134.4만 |
|---|
| 2026.09.22 | ₩58,369 | ₩58,651 | ₩57,645 | ₩58,101 | -0.46% | 91.3만 |
|---|
| 2026.09.21 | ₩58,544 | ₩58,812 | ₩57,981 | ₩58,530 | -0.02% | 82.6만 |
|---|
| 2026.09.18 | ₩57,632 | ₩58,544 | ₩57,632 | ₩58,249 | +1.07% | 80.3만 |
|---|
| 2026.09.17 | ₩57,364 | ₩58,745 | ₩57,283 | ₩57,940 | +1.01% | 144.5만 |
|---|
| 2026.09.16 | ₩57,551 | ₩58,182 | ₩57,002 | ₩57,283 | -0.47% | 152.5만 |
|---|
| 2026.09.15 | ₩57,712 | ₩58,624 | ₩57,538 | ₩58,115 | +0.70% | 107만 |
|---|
| 2026.09.14 | ₩58,048 | ₩58,316 | ₩57,256 | ₩57,820 | -0.39% | 115.3만 |
|---|
| 2026.09.11 | ₩58,061 | ₩58,812 | ₩57,136 | ₩57,203 | -1.48% | 180.9만 |
|---|
| 2026.09.10 | ₩58,718 | ₩58,973 | ₩57,645 | ₩57,672 | -1.78% | 147만 |
|---|
| 2026.09.09 | ₩59,067 | ₩59,442 | ₩58,517 | ₩58,973 | -0.16% | 187.6만 |
|---|
| 2026.09.08 | ₩60,193 | ₩60,756 | ₩58,423 | ₩59,241 | -1.58% | 191.2만 |
|---|
| 2026.09.04 | ₩61,869 | ₩62,285 | ₩61,346 | ₩61,373 | -0.80% | 137.3만 |
|---|
| 2026.09.03 | ₩62,352 | ₩62,486 | ₩61,534 | ₩62,137 | -0.34% | 155.6만 |
|---|
| 2026.09.02 | ₩62,794 | ₩63,317 | ₩62,392 | ₩62,674 | -0.19% | 75.6만 |
|---|
| 2026.09.01 | ₩63,451 | ₩64,377 | ₩62,835 | ₩62,982 | -0.74% | 138.9만 |
|---|
| 2026.08.31 | ₩63,545 | ₩64,350 | ₩63,116 | ₩63,451 | -0.15% | 229.5만 |
|---|
| 2026.08.28 | ₩64,175 | ₩64,967 | ₩63,854 | ₩64,122 | -0.08% | 141.7만 |
|---|
| 2026.08.27 | ₩64,725 | ₩65,181 | ₩63,894 | ₩63,974 | -1.16% | 142.3만 |
|---|
| 2026.08.26 | ₩66,106 | ₩66,951 | ₩65,704 | ₩65,744 | -0.55% | 192.3만 |
|---|
| 2026.08.25 | ₩64,967 | ₩66,643 | ₩64,859 | ₩66,334 | +2.11% | 153.3만 |
|---|
| 2026.08.24 | ₩64,980 | ₩65,382 | ₩64,310 | ₩65,221 | +0.37% | 143.4만 |
|---|
| 2026.08.21 | ₩66,482 | ₩66,643 | ₩65,034 | ₩65,919 | -0.85% | 158.6만 |
|---|
| 2026.08.20 | ₩64,886 | ₩66,737 | ₩64,712 | ₩66,428 | +2.38% | 189.2만 |
|---|
| 2026.08.19 | ₩62,781 | ₩65,932 | ₩61,896 | ₩65,154 | +3.78% | 265.7만 |
|---|
| 2026.08.18 | ₩62,365 | ₩62,848 | ₩61,024 | ₩61,574 | -1.27% | 217.5만 |
|---|
| 2026.08.17 | ₩60,998 | ₩62,660 | ₩60,019 | ₩62,499 | +2.46% | 452.8만 |
|---|
| 2026.08.14 | ₩54,816 | ₩56,197 | ₩54,601 | ₩56,157 | +2.45% | 145만 |
|---|
| 2026.08.13 | ₩55,768 | ₩55,956 | ₩54,320 | ₩54,320 | -2.60% | 102.8만 |
|---|
| 2026.08.12 | ₩55,567 | ₩55,781 | ₩55,098 | ₩55,312 | -0.46% | 98.7만 |
|---|
| 2026.08.11 | ₩56,948 | ₩57,163 | ₩55,419 | ₩55,781 | -2.05% | 146.8만 |
|---|
| 2026.08.10 | ₩56,438 | ₩57,753 | ₩56,130 | ₩57,672 | +2.19% | 153.8만 |
|---|
| 2026.08.07 | ₩57,323 | ₩57,659 | ₩56,626 | ₩56,814 | -0.89% | 123.9만 |
|---|
| 2026.08.06 | ₩57,122 | ₩57,645 | ₩56,532 | ₩57,391 | +0.47% | 100.9만 |
|---|
| 2026.08.05 | ₩57,069 | ₩57,069 | ₩55,875 | ₩56,774 | -0.52% | 118.3만 |
|---|
| 2026.08.04 | ₩56,090 | ₩57,163 | ₩55,674 | ₩56,733 | +1.15% | 127.9만 |
|---|
| 2026.08.03 | ₩57,243 | ₩57,484 | ₩56,506 | ₩57,163 | -0.14% | 134.3만 |
|---|
| 2026.07.31 | ₩56,398 | ₩57,377 | ₩56,184 | ₩57,243 | +1.50% | 150.9만 |
|---|
| 2026.07.30 | ₩57,431 | ₩58,048 | ₩56,465 | ₩56,653 | -1.35% | 188.5만 |
|---|
| 2026.07.29 | ₩58,597 | ₩58,597 | ₩57,659 | ₩57,994 | -1.03% | 135.9만 |
|---|
| 2026.07.28 | ₩56,653 | ₩57,994 | ₩55,835 | ₩57,458 | +1.42% | 137.3만 |
|---|
| 2026.07.27 | ₩55,446 | ₩56,304 | ₩54,682 | ₩56,090 | +1.16% | 163.6만 |
|---|
| 2026.07.24 | ₩54,467 | ₩54,749 | ₩53,743 | ₩54,266 | -0.37% | 107.5만 |
|---|
| 2026.07.23 | ₩54,213 | ₩54,963 | ₩53,971 | ₩54,467 | +0.47% | 110.5만 |
|---|
| 2026.07.22 | ₩54,119 | ₩54,789 | ₩53,918 | ₩54,293 | +0.32% | 206.2만 |
|---|
| 2026.07.21 | ₩55,634 | ₩56,076 | ₩53,448 | ₩53,636 | -3.59% | 321.3만 |
|---|
| 2026.07.20 | ₩55,835 | ₩56,680 | ₩55,473 | ₩55,714 | -0.22% | 181.7만 |
|---|
| 2026.07.17 | ₩56,492 | ₩57,391 | ₩55,714 | ₩55,956 | -0.95% | 107만 |
|---|
| 2026.07.16 | ₩57,417 | ₩57,887 | ₩56,908 | ₩57,230 | -0.33% | 103.4만 |
|---|
| 2026.07.15 | ₩55,781 | ₩57,699 | ₩55,393 | ₩57,216 | +2.57% | 160.5만 |
|---|
| 2026.07.14 | ₩55,513 | ₩56,519 | ₩55,071 | ₩55,258 | -0.46% | 155.6만 |
|---|
| 2026.07.13 | ₩56,479 | ₩56,479 | ₩54,588 | ₩54,816 | -2.94% | 99.4만 |
|---|
| 2026.07.10 | ₩55,258 | ₩55,607 | ₩55,031 | ₩55,124 | -0.24% | 126.3만 |
|---|
| 2026.07.09 | ₩55,017 | ₩55,567 | ₩54,481 | ₩54,910 | -0.19% | 187.4만 |
|---|
| 2026.07.08 | ₩56,680 | ₩56,961 | ₩56,076 | ₩56,130 | -0.97% | 84.4만 |
|---|
| 2026.07.07 | ₩56,224 | ₩57,444 | ₩55,983 | ₩56,506 | +0.50% | 98.8만 |
|---|
| 2026.07.06 | ₩56,586 | ₩57,645 | ₩56,023 | ₩56,412 | -0.31% | 161.2만 |
|---|
| 2026.07.02 | ₩57,028 | ₩57,659 | ₩56,050 | ₩56,506 | -0.92% | 181만 |
|---|
| 2026.07.01 | ₩56,358 | ₩57,149 | ₩56,036 | ₩56,908 | +0.98% | 117.3만 |
|---|
| 2026.06.30 | ₩57,243 | ₩57,297 | ₩55,875 | ₩55,942 | -2.27% | 251만 |
|---|
| 2026.06.29 | ₩57,471 | ₩58,517 | ₩57,015 | ₩58,021 | +0.96% | 213.6만 |
|---|
| 2026.06.26 | ₩55,688 | ₩56,961 | ₩55,379 | ₩56,814 | +2.02% | 180.9만 |
|---|
| 2026.06.25 | ₩55,258 | ₩55,983 | ₩54,266 | ₩55,500 | +0.44% | 279.1만 |
|---|
| 2026.06.24 | ₩56,519 | ₩58,021 | ₩55,352 | ₩56,009 | -0.90% | 147.4만 |
|---|
| 2026.06.23 | ₩56,023 | ₩57,699 | ₩55,969 | ₩57,203 | +2.11% | 209.1만 |
|---|
| 2026.06.22 | ₩56,345 | ₩57,136 | ₩56,117 | ₩56,868 | +0.93% | 300만 |
|---|
| 2026.06.18 | ₩58,262 | ₩58,302 | ₩56,479 | ₩57,002 | -2.16% | 278.4만 |
|---|
| 2026.06.17 | ₩57,471 | ₩59,000 | ₩57,096 | ₩58,503 | +1.80% | 165만 |
|---|
| 2026.06.16 | ₩59,871 | ₩60,005 | ₩57,230 | ₩58,128 | -2.91% | 309.5만 |
|---|
| 2026.06.15 | ₩60,367 | ₩61,011 | ₩59,630 | ₩60,153 | -0.36% | 286.1만 |
|---|
| 2026.06.12 | ₩60,676 | ₩60,971 | ₩59,818 | ₩59,885 | -1.30% | 141.8만 |
|---|
| 2026.06.11 | ₩59,871 | ₩60,622 | ₩59,469 | ₩60,233 | +0.60% | 166.9만 |
|---|
| 2026.06.10 | ₩58,638 | ₩60,327 | ₩58,088 | ₩59,724 | +1.85% | 164.3만 |
|---|
| 2026.06.09 | ₩59,643 | ₩59,643 | ₩58,101 | ₩58,611 | -1.73% | 235.4만 |
|---|
| 2026.06.08 | ₩59,831 | ₩60,059 | ₩58,986 | ₩59,201 | -1.05% | 187.7만 |
|---|
| 2026.06.05 | ₩60,019 | ₩60,649 | ₩59,496 | ₩60,341 | +0.54% | 151.1만 |
|---|
| 2026.06.04 | ₩60,810 | ₩61,091 | ₩59,952 | ₩60,019 | -1.30% | 159.4만 |
|---|
| 2026.06.03 | ₩59,442 | ₩60,810 | ₩59,268 | ₩60,126 | +1.15% | 149만 |
|---|
| 2026.06.02 | ₩60,475 | ₩60,743 | ₩58,879 | ₩59,442 | -1.71% | 152.7만 |
|---|
| 2026.06.01 | ₩59,871 | ₩60,166 | ₩59,335 | ₩59,496 | -0.63% | 1255만 |
|---|
| 2026.05.29 | ₩60,059 | ₩60,582 | ₩59,603 | ₩60,193 | +0.22% | 338.9만 |
|---|
| 2026.05.28 | ₩59,670 | ₩60,863 | ₩59,228 | ₩59,938 | +0.45% | 225.3만 |
|---|
| 2026.05.27 | ₩57,766 | ₩60,314 | ₩56,854 | ₩60,260 | +4.32% | 317.7만 |
|---|
| 2026.05.26 | ₩60,930 | ₩60,930 | ₩57,686 | ₩57,833 | -5.08% | 201.2만 |
|---|
| 2026.05.22 | ₩60,273 | ₩61,252 | ₩59,683 | ₩60,059 | -0.36% | 266.6만 |
|---|
| 2026.05.21 | ₩61,628 | ₩62,580 | ₩60,421 | ₩62,151 | +0.85% | 180.4만 |
|---|
| 2026.05.20 | ₩61,641 | ₩62,513 | ₩61,386 | ₩62,473 | +1.35% | 119.2만 |
|---|
| 2026.05.19 | ₩61,547 | ₩62,754 | ₩61,065 | ₩61,641 | +0.15% | 215.3만 |
|---|
| 2026.05.18 | ₩62,446 | ₩62,446 | ₩60,059 | ₩61,024 | -2.28% | 154.2만 |
|---|
| 2026.05.15 | ₩59,791 | ₩62,566 | ₩59,563 | ₩61,748 | +3.27% | 259.9만 |
|---|
| 2026.05.14 | ₩61,628 | ₩61,762 | ₩60,689 | ₩60,904 | -1.17% | 182.3만 |
|---|
| 2026.05.13 | ₩64,350 | ₩65,248 | ₩62,607 | ₩62,928 | -2.21% | 250.8만 |
|---|
| 2026.05.12 | ₩63,840 | ₩65,624 | ₩62,888 | ₩65,087 | +1.95% | 208.9만 |
|---|
| 2026.05.11 | ₩62,513 | ₩63,787 | ₩62,513 | ₩63,599 | +1.74% | 273.2만 |
|---|
| 2026.05.08 | ₩64,484 | ₩65,034 | ₩63,089 | ₩63,130 | -2.10% | 189.1만 |
|---|
| 2026.05.07 | ₩65,034 | ₩65,221 | ₩63,746 | ₩64,095 | -1.44% | 207.9만 |
|---|
| 2026.05.06 | ₩66,120 | ₩66,830 | ₩65,262 | ₩65,449 | -1.01% | 184만 |
|---|
| 2026.05.05 | ₩64,712 | ₩65,785 | ₩64,269 | ₩65,530 | +1.26% | 146.9만 |
|---|
| 2026.05.04 | ₩65,718 | ₩66,576 | ₩64,229 | ₩64,269 | -2.20% | 96.9만 |
|---|
| 2026.05.01 | ₩68,775 | ₩69,432 | ₩68,145 | ₩68,279 | -0.72% | 62.8만 |
|---|
| 2026.04.30 | ₩69,056 | ₩69,660 | ₩66,549 | ₩69,244 | +0.27% | 158.9만 |
|---|
| 2026.04.29 | ₩69,217 | ₩70,169 | ₩68,949 | ₩69,539 | +0.46% | 186.9만 |
|---|
| 2026.04.28 | ₩66,830 | ₩68,305 | ₩65,852 | ₩68,279 | +2.17% | 150.1만 |
|---|
| 2026.04.27 | ₩68,614 | ₩69,512 | ₩66,240 | ₩66,857 | -2.56% | 244.5만 |
|---|
| 2026.04.24 | ₩69,968 | ₩70,719 | ₩68,761 | ₩69,418 | -0.79% | 137.6만 |
|---|
| 2026.04.23 | ₩69,673 | ₩70,156 | ₩67,984 | ₩69,847 | +0.25% | 172만 |
|---|
| 2026.04.22 | ₩73,146 | ₩73,173 | ₩67,769 | ₩69,807 | -4.56% | 343.3만 |
|---|
| 2026.04.21 | ₩75,157 | ₩75,184 | ₩72,342 | ₩72,677 | -3.30% | 138.7만 |
|---|
| 2026.04.20 | ₩74,138 | ₩75,439 | ₩73,790 | ₩75,157 | +1.37% | 86.2만 |
|---|
| 2026.04.17 | ₩74,125 | ₩75,707 | ₩73,495 | ₩74,648 | +0.71% | 137.4만 |
|---|
| 2026.04.16 | ₩72,261 | ₩73,682 | ₩71,805 | ₩73,522 | +1.74% | 217.6만 |
|---|
| 2026.04.15 | ₩70,236 | ₩72,570 | ₩69,365 | ₩72,033 | +2.56% | 262.5만 |
|---|
| 2026.04.14 | ₩70,545 | ₩71,644 | ₩69,955 | ₩70,303 | -0.34% | 463.8만 |
|---|
| 2026.04.13 | ₩69,727 | ₩70,853 | ₩68,976 | ₩70,773 | +1.50% | 475.8만 |
|---|
| 2026.04.10 | ₩71,886 | ₩72,865 | ₩70,210 | ₩70,370 | -2.11% | 145.2만 |
|---|
| 2026.04.09 | ₩72,087 | ₩72,529 | ₩71,202 | ₩72,006 | -0.11% | 140.5만 |
|---|
| 2026.04.08 | ₩71,980 | ₩73,750 | ₩71,604 | ₩72,060 | +0.11% | 193.2만 |
|---|
| 2026.04.07 | ₩69,539 | ₩70,303 | ₩67,997 | ₩69,365 | -0.25% | 133.2만 |
|---|
| 2026.04.06 | ₩69,392 | ₩70,357 | ₩68,748 | ₩69,539 | +0.21% | 77.5만 |
|---|
| 2026.04.02 | ₩69,016 | ₩71,416 | ₩68,775 | ₩70,008 | +1.44% | 113.7만 |
|---|
| 2026.04.01 | ₩67,782 | ₩69,311 | ₩67,380 | ₩69,190 | +2.08% | 122만 |
|---|
| 2026.03.31 | ₩65,945 | ₩67,662 | ₩65,878 | ₩67,434 | +2.26% | 268.3만 |
|---|
| 2026.03.30 | ₩64,967 | ₩66,147 | ₩64,511 | ₩65,530 | +0.87% | 181.9만 |
|---|
| 2026.03.27 | ₩67,367 | ₩67,367 | ₩65,637 | ₩65,838 | -2.27% | 132.9만 |
|---|
| 2026.03.26 | ₩65,208 | ₩67,541 | ₩65,114 | ₩67,528 | +3.56% | 257.1만 |
|---|
| 2026.03.25 | ₩67,662 | ₩67,662 | ₩65,087 | ₩65,986 | -2.48% | 176.1만 |
|---|
| 2026.03.24 | ₩66,844 | ₩67,890 | ₩66,468 | ₩67,260 | +0.62% | 208.3만 |
|---|
| 2026.03.23 | ₩67,219 | ₩67,313 | ₩65,154 | ₩66,710 | -0.76% | 221.4만 |
|---|
| 2026.03.20 | ₩68,118 | ₩69,566 | ₩67,018 | ₩67,219 | -1.32% | 287.1만 |
|---|
| 2026.03.19 | ₩66,844 | ₩68,118 | ₩64,631 | ₩67,756 | +1.36% | 158.4만 |
|---|
| 2026.03.18 | ₩67,823 | ₩70,062 | ₩67,032 | ₩67,286 | -0.79% | 212.6만 |
|---|
| 2026.03.17 | ₩68,533 | ₩70,987 | ₩68,533 | ₩69,928 | +2.03% | 91.9만 |
|---|
| 2026.03.16 | ₩68,413 | ₩70,049 | ₩68,305 | ₩68,775 | +0.53% | 123.8만 |
|---|
| 2026.03.13 | ₩68,641 | ₩69,526 | ₩67,528 | ₩67,742 | -1.31% | 134.9만 |
|---|
| 2026.03.12 | ₩69,620 | ₩70,330 | ₩67,997 | ₩68,641 | -1.41% | 98.3만 |
|---|
| 2026.03.11 | ₩69,727 | ₩70,263 | ₩68,158 | ₩69,794 | +0.10% | 146.6만 |
|---|
| 2026.03.10 | ₩70,598 | ₩71,162 | ₩69,526 | ₩70,706 | +0.15% | 153.1만 |
|---|
| 2026.03.09 | ₩68,386 | ₩69,955 | ₩67,058 | ₩69,888 | +2.20% | 126.9만 |
|---|
| 2026.03.06 | ₩69,083 | ₩69,244 | ₩67,635 | ₩67,729 | -1.96% | 144.9만 |
|---|
| 2026.03.05 | ₩69,593 | ₩70,330 | ₩68,091 | ₩69,190 | -0.58% | 323.2만 |
|---|
| 2026.03.04 | ₩71,269 | ₩72,677 | ₩69,928 | ₩70,478 | -1.11% | 137.6만 |
|---|
| 2026.03.03 | ₩71,403 | ₩71,403 | ₩69,378 | ₩70,759 | -0.90% | 194.8만 |
|---|
| 2026.03.02 | ₩71,752 | ₩73,629 | ₩70,692 | ₩73,495 | +2.43% | 98.4만 |
|---|
| 2026.02.27 | ₩75,077 | ₩75,144 | ₩72,905 | ₩73,481 | -2.13% | 254.6만 |
|---|
| 2026.02.26 | ₩73,240 | ₩75,949 | ₩73,240 | ₩75,171 | +2.64% | 316.1만 |
|---|
| 2026.02.25 | ₩73,092 | ₩74,420 | ₩72,730 | ₩73,106 | +0.02% | 171.6만 |
|---|
| 2026.02.24 | ₩72,878 | ₩74,058 | ₩72,556 | ₩73,146 | +0.37% | 158.3만 |
|---|
| 2026.02.23 | ₩72,261 | ₩73,186 | ₩71,845 | ₩72,744 | +0.67% | 154.8만 |
|---|
| 2026.02.20 | ₩71,886 | ₩73,012 | ₩70,826 | ₩72,556 | +0.93% | 127.2만 |
|---|
| 2026.02.19 | ₩71,296 | ₩72,690 | ₩70,920 | ₩72,583 | +1.81% | 76.1만 |
|---|
| 2026.02.18 | ₩72,529 | ₩72,744 | ₩71,390 | ₩71,483 | -1.44% | 166만 |
|---|
| 2026.02.17 | ₩70,786 | ₩72,784 | ₩70,156 | ₩72,435 | +2.33% | 140.6만 |
|---|
| 2026.02.13 | ₩70,987 | ₩71,162 | ₩69,606 | ₩70,437 | -0.77% | 247.2만 |
|---|
| 2026.02.12 | ₩71,443 | ₩74,085 | ₩70,142 | ₩71,497 | +0.08% | 262.6만 |
|---|
| 2026.02.11 | ₩68,453 | ₩71,604 | ₩67,327 | ₩71,336 | +4.21% | 208.3만 |
|---|
| 2026.02.10 | ₩71,430 | ₩71,698 | ₩69,325 | ₩69,633 | -2.52% | 216.2만 |
|---|
| 2026.02.09 | ₩69,888 | ₩71,095 | ₩68,869 | ₩70,786 | +1.29% | 208.2만 |
|---|
| 2026.02.06 | ₩68,319 | ₩69,754 | ₩66,857 | ₩69,633 | +1.92% | 370.6만 |
|---|
| 2026.02.05 | ₩65,262 | ₩67,742 | ₩64,538 | ₩67,715 | +3.76% | 253.8만 |
|---|
| 2026.02.04 | ₩64,591 | ₩65,597 | ₩63,411 | ₩64,417 | -0.27% | 111.2만 |
|---|
| 2026.02.03 | ₩63,894 | ₩64,645 | ₩62,942 | ₩64,591 | +1.09% | 235.2만 |
|---|
| 2026.02.02 | ₩63,746 | ₩64,082 | ₩62,808 | ₩63,156 | -0.93% | 128.5만 |
|---|
| 2026.01.30 | ₩65,221 | ₩65,637 | ₩63,451 | ₩63,706 | -2.32% | 131.7만 |
|---|
| 2026.01.29 | ₩65,919 | ₩67,166 | ₩65,597 | ₩65,691 | -0.35% | 217.3만 |
|---|
| 2026.01.28 | ₩67,850 | ₩68,145 | ₩65,221 | ₩65,503 | -3.46% | 111.7만 |
|---|
| 2026.01.27 | ₩67,568 | ₩68,238 | ₩66,951 | ₩67,756 | +0.28% | 78.8만 |
|---|
| 2026.01.26 | ₩67,166 | ₩67,541 | ₩66,415 | ₩67,260 | +0.14% | 60.1만 |
|---|
| 2026.01.23 | ₩67,192 | ₩67,501 | ₩66,643 | ₩67,420 | +0.34% | 88.4만 |
|---|
| 2026.01.22 | ₩67,380 | ₩68,265 | ₩67,058 | ₩67,125 | -0.38% | 126.5만 |
|---|
| 2026.01.21 | ₩65,865 | ₩67,702 | ₩65,637 | ₩66,777 | +1.38% | 92.4만 |
|---|
| 2026.01.20 | ₩66,482 | ₩67,260 | ₩65,020 | ₩65,235 | -1.88% | 186만 |
|---|
| 2026.01.16 | ₩64,591 | ₩65,878 | ₩64,524 | ₩65,758 | +1.81% | 124.4만 |
|---|
| 2026.01.15 | ₩66,254 | ₩66,549 | ₩64,390 | ₩64,524 | -2.61% | 156.2만 |
|---|
| 2026.01.14 | ₩65,704 | ₩66,656 | ₩64,564 | ₩66,173 | +0.71% | 140만 |
|---|
| 2026.01.13 | ₩67,152 | ₩67,300 | ₩65,664 | ₩65,704 | -2.16% | 112.9만 |
|---|
| 2026.01.12 | ₩66,495 | ₩67,702 | ₩66,495 | ₩67,555 | +1.59% | 139.5만 |
|---|
| 2026.01.09 | ₩68,292 | ₩68,748 | ₩66,160 | ₩66,267 | -2.96% | 165.3만 |
|---|
| 2026.01.08 | ₩67,340 | ₩69,003 | ₩66,911 | ₩68,292 | +1.41% | 255.2만 |
|---|
| 2026.01.07 | ₩67,715 | ₩68,319 | ₩66,535 | ₩66,777 | -1.39% | 205.2만 |
|---|
| 2026.01.06 | ₩65,838 | ₩68,466 | ₩65,516 | ₩68,252 | +3.67% | 240.7만 |
|---|
| 2026.01.05 | ₩64,216 | ₩65,436 | ₩63,559 | ₩65,114 | +1.40% | 103.3만 |
|---|
| 2026.01.02 | ₩63,988 | ₩65,315 | ₩63,880 | ₩64,350 | +0.57% | 144.2만 |
|---|
| 2025.12.31 | ₩63,022 | ₩63,451 | ₩62,714 | ₩63,089 | +0.11% | 95.4만 |
|---|
| 2025.12.30 | ₩64,350 | ₩64,538 | ₩62,848 | ₩62,995 | -2.10% | 128.1만 |
|---|
| 2025.12.29 | ₩64,122 | ₩64,913 | ₩63,746 | ₩64,833 | +1.11% | 136만 |
|---|
| 2025.12.26 | ₩65,181 | ₩65,838 | ₩64,967 | ₩65,007 | -0.27% | 38.6만 |
|---|
| 2025.12.24 | ₩65,154 | ₩65,449 | ₩65,007 | ₩65,181 | +0.04% | 35.4만 |
|---|
| 2025.12.23 | ₩65,168 | ₩65,650 | ₩64,444 | ₩65,583 | +0.64% | 109.3만 |
|---|
| 2025.12.22 | ₩65,677 | ₩65,704 | ₩64,846 | ₩65,248 | -0.65% | 220.4만 |
|---|
| 2025.12.19 | ₩65,141 | ₩66,361 | ₩64,846 | ₩65,865 | +1.11% | 166.8만 |
|---|
| 2025.12.18 | ₩64,149 | ₩65,503 | ₩63,666 | ₩64,739 | +0.92% | 151.6만 |
|---|
| 2025.12.17 | ₩65,047 | ₩65,409 | ₩63,626 | ₩63,800 | -1.92% | 192.7만 |
|---|
| 2025.12.16 | ₩63,478 | ₩64,256 | ₩63,036 | ₩64,095 | +0.97% | 129.4만 |
|---|
| 2025.12.15 | ₩64,444 | ₩64,658 | ₩63,492 | ₩64,055 | -0.60% | 131만 |
|---|
| 2025.12.12 | ₩64,363 | ₩65,436 | ₩64,296 | ₩64,336 | -0.04% | 74.1만 |
|---|
| 2025.12.11 | ₩64,886 | ₩65,047 | ₩64,135 | ₩64,202 | -1.05% | 118.6만 |
|---|
| 2025.12.10 | ₩64,015 | ₩65,329 | ₩61,815 | ₩65,248 | +1.93% | 109.8만 |
|---|
| 2025.12.09 | ₩62,687 | ₩63,880 | ₩61,963 | ₩63,666 | +1.56% | 166.8만 |
|---|
| 2025.12.08 | ₩63,451 | ₩64,028 | ₩62,928 | ₩63,170 | -0.44% | 75.5만 |
|---|
| 2025.12.05 | ₩63,290 | ₩64,323 | ₩62,164 | ₩64,229 | +1.48% | 104.5만 |
|---|
| 2025.12.04 | ₩63,693 | ₩63,948 | ₩62,969 | ₩63,290 | -0.63% | 88.2만 |
|---|
| 2025.12.03 | ₩63,049 | ₩64,041 | ₩62,808 | ₩63,398 | +0.55% | 118만 |
|---|
| 2025.12.02 | ₩62,245 | ₩63,344 | ₩61,883 | ₩63,304 | +1.70% | 119.9만 |
|---|
| 2025.12.01 | ₩61,815 | ₩63,036 | ₩60,930 | ₩62,607 | +1.28% | 124.1만 |
|---|
| 2025.11.28 | ₩62,432 | ₩62,620 | ₩61,641 | ₩61,815 | -0.99% | 56.2만 |
|---|
| 2025.11.26 | ₩62,017 | ₩62,714 | ₩61,480 | ₩62,432 | +0.67% | 152.8만 |
|---|
| 2025.11.25 | ₩61,011 | ₩62,580 | ₩60,863 | ₩61,963 | +1.56% | 194.8만 |
|---|
| 2025.11.24 | ₩59,643 | ₩61,078 | ₩59,549 | ₩60,863 | +2.05% | 209.1만 |
|---|
| 2025.11.21 | ₩59,000 | ₩59,268 | ₩57,069 | ₩58,892 | -0.18% | 261만 |
|---|
| 2025.11.20 | ₩59,161 | ₩60,046 | ₩59,067 | ₩59,268 | +0.18% | 160.2만 |
|---|
| 2025.11.19 | ₩59,952 | ₩60,019 | ₩58,249 | ₩59,107 | -1.41% | 128만 |
|---|
| 2025.11.18 | ₩58,866 | ₩60,810 | ₩57,417 | ₩60,635 | +3.01% | 177.5만 |
|---|
| 2025.11.17 | ₩56,103 | ₩61,132 | ₩55,956 | ₩60,260 | +7.41% | 325.6만 |
|---|
| 2025.11.14 | ₩59,898 | ₩60,153 | ₩58,691 | ₩58,731 | -1.95% | 266.4만 |
|---|
| 2025.11.13 | ₩60,930 | ₩61,279 | ₩59,965 | ₩60,327 | -0.99% | 384.2만 |
|---|
| 2025.11.12 | ₩61,078 | ₩61,547 | ₩60,622 | ₩60,944 | -0.22% | 286.8만 |
|---|
| 2025.11.11 | ₩59,000 | ₩60,635 | ₩58,061 | ₩60,609 | +2.73% | 232.3만 |
|---|
| 2025.11.10 | ₩56,935 | ₩60,233 | ₩56,814 | ₩59,818 | +5.06% | 500.2만 |
|---|
| 2025.11.07 | ₩53,971 | ₩55,098 | ₩53,502 | ₩55,071 | +2.04% | 118.7만 |
|---|
| 2025.11.06 | ₩55,379 | ₩55,379 | ₩53,663 | ₩53,971 | -2.54% | 118.6만 |
|---|
| 2025.11.05 | ₩54,065 | ₩54,655 | ₩53,395 | ₩54,615 | +1.02% | 211.5만 |
|---|
| 2025.11.04 | ₩53,623 | ₩54,709 | ₩52,416 | ₩53,877 | +0.48% | 237.8만 |
|---|
| 2025.11.03 | ₩51,960 | ₩53,462 | ₩51,584 | ₩53,100 | +2.19% | 215.2만 |
|---|
| 2025.10.31 | ₩51,839 | ₩52,014 | ₩51,035 | ₩51,759 | -0.16% | 63.7만 |
|---|
| 2025.10.30 | ₩50,646 | ₩52,429 | ₩50,418 | ₩51,960 | +2.59% | 178.8만 |
|---|
| 2025.10.29 | ₩51,048 | ₩52,081 | ₩50,901 | ₩51,343 | +0.58% | 103.3만 |
|---|
| 2025.10.28 | ₩52,054 | ₩52,054 | ₩51,115 | ₩51,289 | -1.47% | 114.7만 |
|---|
| 2025.10.27 | ₩52,764 | ₩52,858 | ₩51,866 | ₩51,946 | -1.55% | 125.7만 |
|---|
| 2025.10.24 | ₩51,960 | ₩52,241 | ₩51,370 | ₩51,772 | -0.36% | 72만 |
|---|
| 2025.10.23 | ₩52,215 | ₩52,322 | ₩51,826 | ₩51,893 | -0.62% | 68.3만 |
|---|
| 2025.10.22 | ₩51,625 | ₩51,946 | ₩51,316 | ₩51,665 | +0.08% | 107.8만 |
|---|
| 2025.10.21 | ₩51,584 | ₩51,692 | ₩51,102 | ₩51,356 | -0.44% | 65.3만 |
|---|
| 2025.10.20 | ₩51,397 | ₩51,665 | ₩50,673 | ₩51,625 | +0.44% | 107.4만 |
|---|
| 2025.10.17 | ₩49,962 | ₩51,075 | ₩49,734 | ₩50,673 | +1.42% | 225.7만 |
|---|
| 2025.10.16 | ₩49,600 | ₩50,150 | ₩49,278 | ₩49,868 | +0.54% | 71.2만 |
|---|
| 2025.10.15 | ₩50,150 | ₩50,498 | ₩49,533 | ₩49,600 | -1.10% | 64.1만 |
|---|
| 2025.10.14 | ₩49,211 | ₩50,083 | ₩49,023 | ₩49,707 | +1.01% | 94.4만 |
|---|
| 2025.10.13 | ₩50,565 | ₩50,941 | ₩49,989 | ₩50,029 | -1.06% | 138만 |
|---|
| 2025.10.10 | ₩50,659 | ₩51,477 | ₩49,291 | ₩49,855 | -1.59% | 196.9만 |
|---|