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 | ₩57,965 | ₩59,545 | ₩57,818 | ₩59,103 | +1.96% | 210.8만 |
| 2026.10.08 | ₩56,306 | ₩57,336 | ₩56,092 | ₩57,109 | +1.43% | 182.6만 |
| 2026.10.07 | ₩56,225 | ₩57,002 | ₩56,011 | ₩56,118 | -0.19% | 87.3만 |
| 2026.10.06 | ₩56,025 | ₩56,854 | ₩55,677 | ₩56,279 | +0.45% | 110.7만 |
| 2026.10.05 | ₩56,279 | ₩56,707 | ₩55,476 | ₩55,904 | -0.67% | 163.2만 |
| 2026.10.02 | ₩55,784 | ₩56,105 | ₩55,262 | ₩55,918 | +0.24% | 120.2만 |
| 2026.10.01 | ₩57,015 | ₩57,403 | ₩55,958 | ₩56,265 | -1.31% | 104.4만 |
| 2026.09.30 | ₩57,644 | ₩57,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,283 |
| -0.63% |
| 133.6만 |
| 2026.09.29 | ₩57,430 | ₩57,818 | ₩56,814 | ₩57,738 | +0.54% | 192.4만 |
|---|
| 2026.09.28 | ₩56,814 | ₩58,059 | ₩56,667 | ₩57,938 | +1.98% | 256.7만 |
|---|
| 2026.09.25 | ₩56,306 | ₩56,573 | ₩55,770 | ₩56,212 | -0.17% | 108만 |
|---|
| 2026.09.24 | ₩56,841 | ₩57,524 | ₩56,132 | ₩56,199 | -1.13% | 132.5만 |
|---|
| 2026.09.23 | ₩57,724 | ₩57,965 | ₩57,202 | ₩57,256 | -0.81% | 134.4만 |
|---|
| 2026.09.22 | ₩58,260 | ₩58,541 | ₩57,537 | ₩57,992 | -0.46% | 91.3만 |
|---|
| 2026.09.21 | ₩58,434 | ₩58,701 | ₩57,872 | ₩58,420 | -0.02% | 82.6만 |
|---|
| 2026.09.18 | ₩57,524 | ₩58,434 | ₩57,524 | ₩58,139 | +1.07% | 80.3만 |
|---|
| 2026.09.17 | ₩57,256 | ₩58,634 | ₩57,176 | ₩57,831 | +1.01% | 144.5만 |
|---|
| 2026.09.16 | ₩57,443 | ₩58,072 | ₩56,895 | ₩57,176 | -0.47% | 152.5만 |
|---|
| 2026.09.15 | ₩57,604 | ₩58,514 | ₩57,430 | ₩58,005 | +0.70% | 107만 |
|---|
| 2026.09.14 | ₩57,938 | ₩58,206 | ₩57,149 | ₩57,711 | -0.39% | 115.3만 |
|---|
| 2026.09.11 | ₩57,952 | ₩58,701 | ₩57,028 | ₩57,095 | -1.48% | 180.9만 |
|---|
| 2026.09.10 | ₩58,608 | ₩58,862 | ₩57,537 | ₩57,564 | -1.78% | 147만 |
|---|
| 2026.09.09 | ₩58,956 | ₩59,330 | ₩58,407 | ₩58,862 | -0.16% | 187.6만 |
|---|
| 2026.09.08 | ₩60,080 | ₩60,642 | ₩58,313 | ₩59,130 | -1.58% | 191.2만 |
|---|
| 2026.09.04 | ₩61,753 | ₩62,168 | ₩61,231 | ₩61,258 | -0.80% | 137.3만 |
|---|
| 2026.09.03 | ₩62,235 | ₩62,369 | ₩61,418 | ₩62,021 | -0.34% | 155.6만 |
|---|
| 2026.09.02 | ₩62,676 | ₩63,198 | ₩62,275 | ₩62,556 | -0.19% | 75.6만 |
|---|
| 2026.09.01 | ₩63,332 | ₩64,256 | ₩62,716 | ₩62,864 | -0.74% | 138.9만 |
|---|
| 2026.08.31 | ₩63,426 | ₩64,229 | ₩62,998 | ₩63,332 | -0.15% | 229.5만 |
|---|
| 2026.08.28 | ₩64,055 | ₩64,845 | ₩63,734 | ₩64,001 | -0.08% | 141.7만 |
|---|
| 2026.08.27 | ₩64,604 | ₩65,059 | ₩63,774 | ₩63,854 | -1.16% | 142.3만 |
|---|
| 2026.08.26 | ₩65,982 | ₩66,825 | ₩65,581 | ₩65,621 | -0.55% | 192.3만 |
|---|
| 2026.08.25 | ₩64,845 | ₩66,517 | ₩64,737 | ₩66,210 | +2.11% | 153.3만 |
|---|
| 2026.08.24 | ₩64,858 | ₩65,259 | ₩64,189 | ₩65,099 | +0.37% | 143.4만 |
|---|
| 2026.08.21 | ₩66,357 | ₩66,517 | ₩64,911 | ₩65,795 | -0.85% | 158.6만 |
|---|
| 2026.08.20 | ₩64,764 | ₩66,611 | ₩64,590 | ₩66,303 | +2.38% | 189.2만 |
|---|
| 2026.08.19 | ₩62,663 | ₩65,808 | ₩61,780 | ₩65,032 | +3.78% | 265.7만 |
|---|
| 2026.08.18 | ₩62,248 | ₩62,730 | ₩60,910 | ₩61,458 | -1.27% | 217.5만 |
|---|
| 2026.08.17 | ₩60,883 | ₩62,542 | ₩59,906 | ₩62,382 | +2.46% | 452.8만 |
|---|
| 2026.08.14 | ₩54,713 | ₩56,092 | ₩54,499 | ₩56,051 | +2.45% | 145만 |
|---|
| 2026.08.13 | ₩55,663 | ₩55,851 | ₩54,218 | ₩54,218 | -2.60% | 102.8만 |
|---|
| 2026.08.12 | ₩55,462 | ₩55,677 | ₩54,994 | ₩55,208 | -0.46% | 98.7만 |
|---|
| 2026.08.11 | ₩56,841 | ₩57,055 | ₩55,315 | ₩55,677 | -2.05% | 146.8만 |
|---|
| 2026.08.10 | ₩56,332 | ₩57,644 | ₩56,025 | ₩57,564 | +2.19% | 153.8만 |
|---|
| 2026.08.07 | ₩57,216 | ₩57,550 | ₩56,520 | ₩56,707 | -0.89% | 123.9만 |
|---|
| 2026.08.06 | ₩57,015 | ₩57,537 | ₩56,426 | ₩57,283 | +0.47% | 100.9만 |
|---|
| 2026.08.05 | ₩56,961 | ₩56,961 | ₩55,770 | ₩56,667 | -0.52% | 118.3만 |
|---|
| 2026.08.04 | ₩55,984 | ₩57,055 | ₩55,570 | ₩56,627 | +1.15% | 127.9만 |
|---|
| 2026.08.03 | ₩57,135 | ₩57,376 | ₩56,399 | ₩57,055 | -0.14% | 134.3만 |
|---|
| 2026.07.31 | ₩56,292 | ₩57,269 | ₩56,078 | ₩57,135 | +1.50% | 150.9만 |
|---|
| 2026.07.30 | ₩57,323 | ₩57,938 | ₩56,359 | ₩56,547 | -1.35% | 188.5만 |
|---|
| 2026.07.29 | ₩58,487 | ₩58,487 | ₩57,550 | ₩57,885 | -1.03% | 135.9만 |
|---|
| 2026.07.28 | ₩56,547 | ₩57,885 | ₩55,730 | ₩57,350 | +1.42% | 137.3만 |
|---|
| 2026.07.27 | ₩55,342 | ₩56,199 | ₩54,579 | ₩55,984 | +1.16% | 163.6만 |
|---|
| 2026.07.24 | ₩54,365 | ₩54,646 | ₩53,642 | ₩54,164 | -0.37% | 107.5만 |
|---|
| 2026.07.23 | ₩54,111 | ₩54,860 | ₩53,870 | ₩54,365 | +0.47% | 110.5만 |
|---|
| 2026.07.22 | ₩54,017 | ₩54,686 | ₩53,816 | ₩54,191 | +0.32% | 206.2만 |
|---|
| 2026.07.21 | ₩55,529 | ₩55,971 | ₩53,348 | ₩53,535 | -3.59% | 321.3만 |
|---|
| 2026.07.20 | ₩55,730 | ₩56,573 | ₩55,369 | ₩55,610 | -0.22% | 181.7만 |
|---|
| 2026.07.17 | ₩56,386 | ₩57,283 | ₩55,610 | ₩55,851 | -0.95% | 107만 |
|---|
| 2026.07.16 | ₩57,309 | ₩57,778 | ₩56,801 | ₩57,122 | -0.33% | 103.4만 |
|---|
| 2026.07.15 | ₩55,677 | ₩57,590 | ₩55,288 | ₩57,109 | +2.57% | 160.5만 |
|---|
| 2026.07.14 | ₩55,409 | ₩56,413 | ₩54,967 | ₩55,155 | -0.46% | 155.6만 |
|---|
| 2026.07.13 | ₩56,373 | ₩56,373 | ₩54,485 | ₩54,713 | -2.94% | 99.4만 |
|---|
| 2026.07.10 | ₩55,155 | ₩55,503 | ₩54,927 | ₩55,021 | -0.24% | 126.3만 |
|---|
| 2026.07.09 | ₩54,914 | ₩55,462 | ₩54,378 | ₩54,807 | -0.19% | 187.4만 |
|---|
| 2026.07.08 | ₩56,573 | ₩56,854 | ₩55,971 | ₩56,025 | -0.97% | 84.4만 |
|---|
| 2026.07.07 | ₩56,118 | ₩57,336 | ₩55,877 | ₩56,399 | +0.50% | 98.8만 |
|---|
| 2026.07.06 | ₩56,480 | ₩57,537 | ₩55,918 | ₩56,306 | -0.31% | 161.2만 |
|---|
| 2026.07.02 | ₩56,921 | ₩57,550 | ₩55,944 | ₩56,399 | -0.92% | 181만 |
|---|
| 2026.07.01 | ₩56,252 | ₩57,042 | ₩55,931 | ₩56,801 | +0.98% | 117.3만 |
|---|
| 2026.06.30 | ₩57,135 | ₩57,189 | ₩55,770 | ₩55,837 | -2.27% | 251만 |
|---|
| 2026.06.29 | ₩57,363 | ₩58,407 | ₩56,908 | ₩57,912 | +0.96% | 213.6만 |
|---|
| 2026.06.26 | ₩55,583 | ₩56,854 | ₩55,275 | ₩56,707 | +2.02% | 180.9만 |
|---|
| 2026.06.25 | ₩55,155 | ₩55,877 | ₩54,164 | ₩55,396 | +0.44% | 279.1만 |
|---|
| 2026.06.24 | ₩56,413 | ₩57,912 | ₩55,248 | ₩55,904 | -0.90% | 147.4만 |
|---|
| 2026.06.23 | ₩55,918 | ₩57,590 | ₩55,864 | ₩57,095 | +2.11% | 209.1만 |
|---|
| 2026.06.22 | ₩56,239 | ₩57,028 | ₩56,011 | ₩56,761 | +0.93% | 300만 |
|---|
| 2026.06.18 | ₩58,153 | ₩58,193 | ₩56,373 | ₩56,895 | -2.16% | 278.4만 |
|---|
| 2026.06.17 | ₩57,363 | ₩58,889 | ₩56,988 | ₩58,394 | +1.80% | 165만 |
|---|
| 2026.06.16 | ₩59,759 | ₩59,893 | ₩57,122 | ₩58,019 | -2.91% | 309.5만 |
|---|
| 2026.06.15 | ₩60,254 | ₩60,896 | ₩59,518 | ₩60,040 | -0.36% | 286.1만 |
|---|
| 2026.06.12 | ₩60,562 | ₩60,856 | ₩59,705 | ₩59,772 | -1.30% | 141.8만 |
|---|
| 2026.06.11 | ₩59,759 | ₩60,508 | ₩59,357 | ₩60,120 | +0.60% | 166.9만 |
|---|
| 2026.06.10 | ₩58,527 | ₩60,214 | ₩57,979 | ₩59,611 | +1.85% | 164.3만 |
|---|
| 2026.06.09 | ₩59,531 | ₩59,531 | ₩57,992 | ₩58,501 | -1.73% | 235.4만 |
|---|
| 2026.06.08 | ₩59,719 | ₩59,946 | ₩58,875 | ₩59,089 | -1.05% | 187.7만 |
|---|
| 2026.06.05 | ₩59,906 | ₩60,535 | ₩59,384 | ₩60,227 | +0.54% | 151.1만 |
|---|
| 2026.06.04 | ₩60,696 | ₩60,977 | ₩59,839 | ₩59,906 | -1.30% | 159.4만 |
|---|
| 2026.06.03 | ₩59,330 | ₩60,696 | ₩59,156 | ₩60,013 | +1.15% | 149만 |
|---|
| 2026.06.02 | ₩60,361 | ₩60,629 | ₩58,768 | ₩59,330 | -1.71% | 152.7만 |
|---|
| 2026.06.01 | ₩59,759 | ₩60,053 | ₩59,223 | ₩59,384 | -0.63% | 1255만 |
|---|
| 2026.05.29 | ₩59,946 | ₩60,468 | ₩59,491 | ₩60,080 | +0.22% | 338.9만 |
|---|
| 2026.05.28 | ₩59,558 | ₩60,749 | ₩59,116 | ₩59,826 | +0.45% | 225.3만 |
|---|
| 2026.05.27 | ₩57,657 | ₩60,200 | ₩56,747 | ₩60,147 | +4.32% | 317.7만 |
|---|
| 2026.05.26 | ₩60,816 | ₩60,816 | ₩57,577 | ₩57,724 | -5.08% | 201.2만 |
|---|
| 2026.05.22 | ₩60,160 | ₩61,137 | ₩59,571 | ₩59,946 | -0.36% | 266.6만 |
|---|
| 2026.05.21 | ₩61,512 | ₩62,462 | ₩60,307 | ₩62,034 | +0.85% | 180.4만 |
|---|
| 2026.05.20 | ₩61,525 | ₩62,395 | ₩61,271 | ₩62,355 | +1.35% | 119.2만 |
|---|
| 2026.05.19 | ₩61,432 | ₩62,636 | ₩60,950 | ₩61,525 | +0.15% | 215.3만 |
|---|
| 2026.05.18 | ₩62,328 | ₩62,328 | ₩59,946 | ₩60,910 | -2.28% | 154.2만 |
|---|
| 2026.05.15 | ₩59,678 | ₩62,449 | ₩59,451 | ₩61,632 | +3.27% | 259.9만 |
|---|
| 2026.05.14 | ₩61,512 | ₩61,646 | ₩60,575 | ₩60,789 | -1.17% | 182.3만 |
|---|
| 2026.05.13 | ₩64,229 | ₩65,126 | ₩62,489 | ₩62,810 | -2.21% | 250.8만 |
|---|
| 2026.05.12 | ₩63,720 | ₩65,500 | ₩62,770 | ₩64,965 | +1.95% | 208.9만 |
|---|
| 2026.05.11 | ₩62,395 | ₩63,667 | ₩62,395 | ₩63,479 | +1.74% | 273.2만 |
|---|
| 2026.05.08 | ₩64,363 | ₩64,911 | ₩62,971 | ₩63,011 | -2.10% | 189.1만 |
|---|
| 2026.05.07 | ₩64,911 | ₩65,099 | ₩63,627 | ₩63,975 | -1.44% | 207.9만 |
|---|
| 2026.05.06 | ₩65,996 | ₩66,705 | ₩65,139 | ₩65,326 | -1.01% | 184만 |
|---|
| 2026.05.05 | ₩64,590 | ₩65,661 | ₩64,149 | ₩65,407 | +1.26% | 146.9만 |
|---|
| 2026.05.04 | ₩65,594 | ₩66,451 | ₩64,108 | ₩64,149 | -2.20% | 96.9만 |
|---|
| 2026.05.01 | ₩68,646 | ₩69,301 | ₩68,016 | ₩68,150 | -0.72% | 62.8만 |
|---|
| 2026.04.30 | ₩68,927 | ₩69,529 | ₩66,424 | ₩69,114 | +0.27% | 158.9만 |
|---|
| 2026.04.29 | ₩69,087 | ₩70,037 | ₩68,819 | ₩69,408 | +0.46% | 186.9만 |
|---|
| 2026.04.28 | ₩66,705 | ₩68,177 | ₩65,728 | ₩68,150 | +2.17% | 150.1만 |
|---|
| 2026.04.27 | ₩68,485 | ₩69,382 | ₩66,116 | ₩66,732 | -2.56% | 244.5만 |
|---|
| 2026.04.24 | ₩69,837 | ₩70,586 | ₩68,632 | ₩69,288 | -0.79% | 137.6만 |
|---|
| 2026.04.23 | ₩69,542 | ₩70,024 | ₩67,856 | ₩69,716 | +0.25% | 172만 |
|---|
| 2026.04.22 | ₩73,009 | ₩73,035 | ₩67,642 | ₩69,676 | -4.56% | 343.3만 |
|---|
| 2026.04.21 | ₩75,016 | ₩75,043 | ₩72,206 | ₩72,540 | -3.30% | 138.7만 |
|---|
| 2026.04.20 | ₩73,999 | ₩75,297 | ₩73,651 | ₩75,016 | +1.37% | 86.2만 |
|---|
| 2026.04.17 | ₩73,986 | ₩75,565 | ₩73,357 | ₩74,508 | +0.71% | 137.4만 |
|---|
| 2026.04.16 | ₩72,125 | ₩73,544 | ₩71,670 | ₩73,383 | +1.74% | 217.6만 |
|---|
| 2026.04.15 | ₩70,104 | ₩72,433 | ₩69,234 | ₩71,898 | +2.56% | 262.5만 |
|---|
| 2026.04.14 | ₩70,412 | ₩71,510 | ₩69,823 | ₩70,171 | -0.34% | 463.8만 |
|---|
| 2026.04.13 | ₩69,596 | ₩70,720 | ₩68,846 | ₩70,640 | +1.50% | 475.8만 |
|---|
| 2026.04.10 | ₩71,751 | ₩72,728 | ₩70,078 | ₩70,238 | -2.11% | 145.2만 |
|---|
| 2026.04.09 | ₩71,951 | ₩72,393 | ₩71,068 | ₩71,871 | -0.11% | 140.5만 |
|---|
| 2026.04.08 | ₩71,844 | ₩73,611 | ₩71,469 | ₩71,925 | +0.11% | 193.2만 |
|---|
| 2026.04.07 | ₩69,408 | ₩70,171 | ₩67,869 | ₩69,234 | -0.25% | 133.2만 |
|---|
| 2026.04.06 | ₩69,261 | ₩70,225 | ₩68,619 | ₩69,408 | +0.21% | 77.5만 |
|---|
| 2026.04.02 | ₩68,886 | ₩71,282 | ₩68,646 | ₩69,877 | +1.44% | 113.7만 |
|---|
| 2026.04.01 | ₩67,655 | ₩69,181 | ₩67,254 | ₩69,060 | +2.08% | 122만 |
|---|
| 2026.03.31 | ₩65,822 | ₩67,535 | ₩65,755 | ₩67,307 | +2.26% | 268.3만 |
|---|
| 2026.03.30 | ₩64,845 | ₩66,022 | ₩64,389 | ₩65,407 | +0.87% | 181.9만 |
|---|
| 2026.03.27 | ₩67,240 | ₩67,240 | ₩65,514 | ₩65,714 | -2.27% | 132.9만 |
|---|
| 2026.03.26 | ₩65,085 | ₩67,414 | ₩64,992 | ₩67,401 | +3.56% | 257.1만 |
|---|
| 2026.03.25 | ₩67,535 | ₩67,535 | ₩64,965 | ₩65,862 | -2.48% | 176.1만 |
|---|
| 2026.03.24 | ₩66,718 | ₩67,762 | ₩66,343 | ₩67,133 | +0.62% | 208.3만 |
|---|
| 2026.03.23 | ₩67,093 | ₩67,187 | ₩65,032 | ₩66,584 | -0.76% | 221.4만 |
|---|
| 2026.03.20 | ₩67,990 | ₩69,435 | ₩66,892 | ₩67,093 | -1.32% | 287.1만 |
|---|
| 2026.03.19 | ₩66,718 | ₩67,990 | ₩64,510 | ₩67,628 | +1.36% | 158.4만 |
|---|
| 2026.03.18 | ₩67,695 | ₩69,930 | ₩66,906 | ₩67,160 | -0.79% | 212.6만 |
|---|
| 2026.03.17 | ₩68,405 | ₩70,854 | ₩68,405 | ₩69,797 | +2.03% | 91.9만 |
|---|
| 2026.03.16 | ₩68,284 | ₩69,917 | ₩68,177 | ₩68,646 | +0.53% | 123.8만 |
|---|
| 2026.03.13 | ₩68,512 | ₩69,395 | ₩67,401 | ₩67,615 | -1.31% | 134.9만 |
|---|
| 2026.03.12 | ₩69,489 | ₩70,198 | ₩67,869 | ₩68,512 | -1.41% | 98.3만 |
|---|
| 2026.03.11 | ₩69,596 | ₩70,131 | ₩68,030 | ₩69,663 | +0.10% | 146.6만 |
|---|
| 2026.03.10 | ₩70,466 | ₩71,028 | ₩69,395 | ₩70,573 | +0.15% | 153.1만 |
|---|
| 2026.03.09 | ₩68,257 | ₩69,823 | ₩66,932 | ₩69,756 | +2.20% | 126.9만 |
|---|
| 2026.03.06 | ₩68,953 | ₩69,114 | ₩67,508 | ₩67,602 | -1.96% | 144.9만 |
|---|
| 2026.03.05 | ₩69,462 | ₩70,198 | ₩67,963 | ₩69,060 | -0.58% | 323.2만 |
|---|
| 2026.03.04 | ₩71,135 | ₩72,540 | ₩69,797 | ₩70,345 | -1.11% | 137.6만 |
|---|
| 2026.03.03 | ₩71,269 | ₩71,269 | ₩69,248 | ₩70,626 | -0.90% | 194.8만 |
|---|
| 2026.03.02 | ₩71,617 | ₩73,490 | ₩70,559 | ₩73,357 | +2.43% | 98.4만 |
|---|
| 2026.02.27 | ₩74,936 | ₩75,003 | ₩72,768 | ₩73,343 | -2.13% | 254.6만 |
|---|
| 2026.02.26 | ₩73,102 | ₩75,806 | ₩73,102 | ₩75,030 | +2.64% | 316.1만 |
|---|
| 2026.02.25 | ₩72,955 | ₩74,280 | ₩72,594 | ₩72,968 | +0.02% | 171.6만 |
|---|
| 2026.02.24 | ₩72,741 | ₩73,919 | ₩72,420 | ₩73,009 | +0.37% | 158.3만 |
|---|
| 2026.02.23 | ₩72,125 | ₩73,049 | ₩71,710 | ₩72,607 | +0.67% | 154.8만 |
|---|
| 2026.02.20 | ₩71,751 | ₩72,875 | ₩70,693 | ₩72,420 | +0.93% | 127.2만 |
|---|
| 2026.02.19 | ₩71,162 | ₩72,554 | ₩70,787 | ₩72,447 | +1.81% | 76.1만 |
|---|
| 2026.02.18 | ₩72,393 | ₩72,607 | ₩71,255 | ₩71,349 | -1.44% | 166만 |
|---|
| 2026.02.17 | ₩70,653 | ₩72,647 | ₩70,024 | ₩72,299 | +2.33% | 140.6만 |
|---|
| 2026.02.13 | ₩70,854 | ₩71,028 | ₩69,475 | ₩70,305 | -0.77% | 247.2만 |
|---|
| 2026.02.12 | ₩71,309 | ₩73,945 | ₩70,011 | ₩71,362 | +0.08% | 262.6만 |
|---|
| 2026.02.11 | ₩68,324 | ₩71,469 | ₩67,200 | ₩71,202 | +4.21% | 208.3만 |
|---|
| 2026.02.10 | ₩71,296 | ₩71,563 | ₩69,194 | ₩69,502 | -2.52% | 216.2만 |
|---|
| 2026.02.09 | ₩69,756 | ₩70,961 | ₩68,739 | ₩70,653 | +1.29% | 208.2만 |
|---|
| 2026.02.06 | ₩68,190 | ₩69,623 | ₩66,732 | ₩69,502 | +1.92% | 370.6만 |
|---|
| 2026.02.05 | ₩65,139 | ₩67,615 | ₩64,416 | ₩67,588 | +3.76% | 253.8만 |
|---|
| 2026.02.04 | ₩64,470 | ₩65,474 | ₩63,292 | ₩64,296 | -0.27% | 111.2만 |
|---|
| 2026.02.03 | ₩63,774 | ₩64,523 | ₩62,824 | ₩64,470 | +1.09% | 235.2만 |
|---|
| 2026.02.02 | ₩63,627 | ₩63,961 | ₩62,690 | ₩63,038 | -0.93% | 128.5만 |
|---|
| 2026.01.30 | ₩65,099 | ₩65,514 | ₩63,332 | ₩63,586 | -2.32% | 131.7만 |
|---|
| 2026.01.29 | ₩65,795 | ₩67,039 | ₩65,474 | ₩65,567 | -0.35% | 217.3만 |
|---|
| 2026.01.28 | ₩67,722 | ₩68,016 | ₩65,099 | ₩65,380 | -3.46% | 111.7만 |
|---|
| 2026.01.27 | ₩67,441 | ₩68,110 | ₩66,825 | ₩67,628 | +0.28% | 78.8만 |
|---|
| 2026.01.26 | ₩67,039 | ₩67,414 | ₩66,290 | ₩67,133 | +0.14% | 60.1만 |
|---|
| 2026.01.23 | ₩67,066 | ₩67,374 | ₩66,517 | ₩67,294 | +0.34% | 88.4만 |
|---|
| 2026.01.22 | ₩67,254 | ₩68,137 | ₩66,932 | ₩66,999 | -0.38% | 126.5만 |
|---|
| 2026.01.21 | ₩65,741 | ₩67,575 | ₩65,514 | ₩66,651 | +1.38% | 92.4만 |
|---|
| 2026.01.20 | ₩66,357 | ₩67,133 | ₩64,898 | ₩65,112 | -1.88% | 186만 |
|---|
| 2026.01.16 | ₩64,470 | ₩65,755 | ₩64,403 | ₩65,634 | +1.81% | 124.4만 |
|---|
| 2026.01.15 | ₩66,129 | ₩66,424 | ₩64,269 | ₩64,403 | -2.61% | 156.2만 |
|---|
| 2026.01.14 | ₩65,581 | ₩66,531 | ₩64,443 | ₩66,049 | +0.71% | 140만 |
|---|
| 2026.01.13 | ₩67,026 | ₩67,173 | ₩65,540 | ₩65,581 | -2.16% | 112.9만 |
|---|
| 2026.01.12 | ₩66,370 | ₩67,575 | ₩66,370 | ₩67,428 | +1.59% | 139.5만 |
|---|
| 2026.01.09 | ₩68,164 | ₩68,619 | ₩66,036 | ₩66,143 | -2.96% | 165.3만 |
|---|
| 2026.01.08 | ₩67,213 | ₩68,873 | ₩66,785 | ₩68,164 | +1.41% | 255.2만 |
|---|
| 2026.01.07 | ₩67,588 | ₩68,190 | ₩66,410 | ₩66,651 | -1.39% | 205.2만 |
|---|
| 2026.01.06 | ₩65,714 | ₩68,338 | ₩65,393 | ₩68,124 | +3.67% | 240.7만 |
|---|
| 2026.01.05 | ₩64,095 | ₩65,313 | ₩63,439 | ₩64,992 | +1.40% | 103.3만 |
|---|
| 2026.01.02 | ₩63,867 | ₩65,192 | ₩63,760 | ₩64,229 | +0.57% | 144.2만 |
|---|
| 2025.12.31 | ₩62,904 | ₩63,332 | ₩62,596 | ₩62,971 | +0.11% | 95.4만 |
|---|
| 2025.12.30 | ₩64,229 | ₩64,416 | ₩62,730 | ₩62,877 | -2.10% | 128.1만 |
|---|
| 2025.12.29 | ₩64,001 | ₩64,791 | ₩63,627 | ₩64,711 | +1.11% | 136만 |
|---|
| 2025.12.26 | ₩65,059 | ₩65,714 | ₩64,845 | ₩64,885 | -0.27% | 38.6만 |
|---|
| 2025.12.24 | ₩65,032 | ₩65,326 | ₩64,885 | ₩65,059 | +0.04% | 35.4만 |
|---|
| 2025.12.23 | ₩65,045 | ₩65,527 | ₩64,323 | ₩65,460 | +0.64% | 109.3만 |
|---|
| 2025.12.22 | ₩65,554 | ₩65,581 | ₩64,724 | ₩65,126 | -0.65% | 220.4만 |
|---|
| 2025.12.19 | ₩65,019 | ₩66,236 | ₩64,724 | ₩65,741 | +1.11% | 166.8만 |
|---|
| 2025.12.18 | ₩64,028 | ₩65,380 | ₩63,546 | ₩64,617 | +0.92% | 151.6만 |
|---|
| 2025.12.17 | ₩64,925 | ₩65,286 | ₩63,506 | ₩63,680 | -1.92% | 192.7만 |
|---|
| 2025.12.16 | ₩63,359 | ₩64,135 | ₩62,917 | ₩63,975 | +0.97% | 129.4만 |
|---|
| 2025.12.15 | ₩64,323 | ₩64,537 | ₩63,372 | ₩63,934 | -0.60% | 131만 |
|---|
| 2025.12.12 | ₩64,242 | ₩65,313 | ₩64,175 | ₩64,215 | -0.04% | 74.1만 |
|---|
| 2025.12.11 | ₩64,764 | ₩64,925 | ₩64,015 | ₩64,082 | -1.05% | 118.6만 |
|---|
| 2025.12.10 | ₩63,894 | ₩65,206 | ₩61,699 | ₩65,126 | +1.93% | 109.8만 |
|---|
| 2025.12.09 | ₩62,569 | ₩63,760 | ₩61,847 | ₩63,546 | +1.56% | 166.8만 |
|---|
| 2025.12.08 | ₩63,332 | ₩63,908 | ₩62,810 | ₩63,051 | -0.44% | 75.5만 |
|---|
| 2025.12.05 | ₩63,172 | ₩64,202 | ₩62,047 | ₩64,108 | +1.48% | 104.5만 |
|---|
| 2025.12.04 | ₩63,573 | ₩63,827 | ₩62,850 | ₩63,172 | -0.63% | 88.2만 |
|---|
| 2025.12.03 | ₩62,931 | ₩63,921 | ₩62,690 | ₩63,279 | +0.55% | 118만 |
|---|
| 2025.12.02 | ₩62,128 | ₩63,225 | ₩61,766 | ₩63,185 | +1.70% | 119.9만 |
|---|
| 2025.12.01 | ₩61,699 | ₩62,917 | ₩60,816 | ₩62,489 | +1.28% | 124.1만 |
|---|
| 2025.11.28 | ₩62,315 | ₩62,502 | ₩61,525 | ₩61,699 | -0.99% | 56.2만 |
|---|
| 2025.11.26 | ₩61,900 | ₩62,596 | ₩61,365 | ₩62,315 | +0.67% | 152.8만 |
|---|
| 2025.11.25 | ₩60,896 | ₩62,462 | ₩60,749 | ₩61,847 | +1.56% | 194.8만 |
|---|
| 2025.11.24 | ₩59,531 | ₩60,963 | ₩59,437 | ₩60,749 | +2.05% | 209.1만 |
|---|
| 2025.11.21 | ₩58,889 | ₩59,156 | ₩56,961 | ₩58,782 | -0.18% | 261만 |
|---|
| 2025.11.20 | ₩59,049 | ₩59,933 | ₩58,956 | ₩59,156 | +0.18% | 160.2만 |
|---|
| 2025.11.19 | ₩59,839 | ₩59,906 | ₩58,139 | ₩58,996 | -1.41% | 128만 |
|---|
| 2025.11.18 | ₩58,755 | ₩60,696 | ₩57,309 | ₩60,522 | +3.01% | 177.5만 |
|---|
| 2025.11.17 | ₩55,998 | ₩61,017 | ₩55,851 | ₩60,147 | +7.41% | 325.6만 |
|---|
| 2025.11.14 | ₩59,785 | ₩60,040 | ₩58,581 | ₩58,621 | -1.95% | 266.4만 |
|---|
| 2025.11.13 | ₩60,816 | ₩61,164 | ₩59,852 | ₩60,214 | -0.99% | 384.2만 |
|---|
| 2025.11.12 | ₩60,963 | ₩61,432 | ₩60,508 | ₩60,829 | -0.22% | 286.8만 |
|---|
| 2025.11.11 | ₩58,889 | ₩60,522 | ₩57,952 | ₩60,495 | +2.73% | 232.3만 |
|---|
| 2025.11.10 | ₩56,828 | ₩60,120 | ₩56,707 | ₩59,705 | +5.06% | 500.2만 |
|---|
| 2025.11.07 | ₩53,870 | ₩54,994 | ₩53,401 | ₩54,967 | +2.04% | 118.7만 |
|---|
| 2025.11.06 | ₩55,275 | ₩55,275 | ₩53,562 | ₩53,870 | -2.54% | 118.6만 |
|---|
| 2025.11.05 | ₩53,963 | ₩54,552 | ₩53,294 | ₩54,512 | +1.02% | 211.5만 |
|---|
| 2025.11.04 | ₩53,522 | ₩54,606 | ₩52,317 | ₩53,776 | +0.48% | 237.8만 |
|---|
| 2025.11.03 | ₩51,862 | ₩53,361 | ₩51,487 | ₩53,000 | +2.19% | 215.2만 |
|---|
| 2025.10.31 | ₩51,742 | ₩51,916 | ₩50,939 | ₩51,661 | -0.16% | 63.7만 |
|---|
| 2025.10.30 | ₩50,551 | ₩52,331 | ₩50,323 | ₩51,862 | +2.59% | 178.8만 |
|---|
| 2025.10.29 | ₩50,952 | ₩51,983 | ₩50,805 | ₩51,247 | +0.58% | 103.3만 |
|---|
| 2025.10.28 | ₩51,956 | ₩51,956 | ₩51,019 | ₩51,193 | -1.47% | 114.7만 |
|---|
| 2025.10.27 | ₩52,665 | ₩52,759 | ₩51,769 | ₩51,849 | -1.55% | 125.7만 |
|---|
| 2025.10.24 | ₩51,862 | ₩52,143 | ₩51,273 | ₩51,675 | -0.36% | 72만 |
|---|
| 2025.10.23 | ₩52,117 | ₩52,224 | ₩51,728 | ₩51,795 | -0.62% | 68.3만 |
|---|
| 2025.10.22 | ₩51,528 | ₩51,849 | ₩51,220 | ₩51,568 | +0.08% | 107.8만 |
|---|
| 2025.10.21 | ₩51,487 | ₩51,595 | ₩51,006 | ₩51,260 | -0.44% | 65.3만 |
|---|
| 2025.10.20 | ₩51,300 | ₩51,568 | ₩50,577 | ₩51,528 | +0.44% | 107.4만 |
|---|
| 2025.10.17 | ₩49,868 | ₩50,979 | ₩49,641 | ₩50,577 | +1.42% | 225.7만 |
|---|
| 2025.10.16 | ₩49,507 | ₩50,055 | ₩49,185 | ₩49,774 | +0.54% | 71.2만 |
|---|
| 2025.10.15 | ₩50,055 | ₩50,403 | ₩49,440 | ₩49,507 | -1.10% | 64.1만 |
|---|
| 2025.10.14 | ₩49,119 | ₩49,988 | ₩48,931 | ₩49,614 | +1.01% | 94.4만 |
|---|
| 2025.10.13 | ₩50,470 | ₩50,845 | ₩49,895 | ₩49,935 | -1.06% | 138만 |
|---|
| 2025.10.10 | ₩50,564 | ₩51,380 | ₩49,199 | ₩49,761 | -1.59% | 196.9만 |
|---|