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 | ₩58,082 | ₩59,664 | ₩57,934 | ₩59,222 | +1.96% | 210.8만 |
| 2026.10.08 | ₩56,419 | ₩57,451 | ₩56,204 | ₩57,223 | +1.43% | 182.6만 |
| 2026.10.07 | ₩56,338 | ₩57,116 | ₩56,124 | ₩56,231 | -0.19% | 87.3만 |
| 2026.10.06 | ₩56,137 | ₩56,969 | ₩55,789 | ₩56,392 | +0.45% | 110.7만 |
| 2026.10.05 | ₩56,392 | ₩56,821 | ₩55,587 | ₩56,016 | -0.67% | 163.2만 |
| 2026.10.02 | ₩55,896 | ₩56,218 | ₩55,373 | ₩56,030 | +0.24% | 120.2만 |
| 2026.10.01 | ₩57,130 | ₩57,518 | ₩56,070 | ₩56,379 | -1.31% | 104.4만 |
| 2026.09.30 | ₩57,760 | ₩57,814 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,398 |
| -0.63% |
| 133.6만 |
| 2026.09.29 | ₩57,545 | ₩57,934 | ₩56,928 | ₩57,854 | +0.54% | 192.4만 |
|---|
| 2026.09.28 | ₩56,928 | ₩58,176 | ₩56,781 | ₩58,055 | +1.98% | 256.7만 |
|---|
| 2026.09.25 | ₩56,419 | ₩56,687 | ₩55,882 | ₩56,325 | -0.17% | 108만 |
|---|
| 2026.09.24 | ₩56,955 | ₩57,639 | ₩56,244 | ₩56,312 | -1.13% | 132.5만 |
|---|
| 2026.09.23 | ₩57,840 | ₩58,082 | ₩57,317 | ₩57,371 | -0.81% | 134.4만 |
|---|
| 2026.09.22 | ₩58,377 | ₩58,658 | ₩57,653 | ₩58,109 | -0.46% | 91.3만 |
|---|
| 2026.09.21 | ₩58,551 | ₩58,819 | ₩57,988 | ₩58,538 | -0.02% | 82.6만 |
|---|
| 2026.09.18 | ₩57,639 | ₩58,551 | ₩57,639 | ₩58,256 | +1.07% | 80.3만 |
|---|
| 2026.09.17 | ₩57,371 | ₩58,752 | ₩57,291 | ₩57,948 | +1.01% | 144.5만 |
|---|
| 2026.09.16 | ₩57,559 | ₩58,189 | ₩57,009 | ₩57,291 | -0.47% | 152.5만 |
|---|
| 2026.09.15 | ₩57,720 | ₩58,632 | ₩57,545 | ₩58,122 | +0.70% | 107만 |
|---|
| 2026.09.14 | ₩58,055 | ₩58,323 | ₩57,264 | ₩57,827 | -0.39% | 115.3만 |
|---|
| 2026.09.11 | ₩58,068 | ₩58,819 | ₩57,143 | ₩57,210 | -1.48% | 180.9만 |
|---|
| 2026.09.10 | ₩58,725 | ₩58,980 | ₩57,653 | ₩57,679 | -1.78% | 147만 |
|---|
| 2026.09.09 | ₩59,074 | ₩59,450 | ₩58,524 | ₩58,980 | -0.16% | 187.6만 |
|---|
| 2026.09.08 | ₩60,201 | ₩60,764 | ₩58,430 | ₩59,248 | -1.58% | 191.2만 |
|---|
| 2026.09.04 | ₩61,877 | ₩62,293 | ₩61,354 | ₩61,381 | -0.80% | 137.3만 |
|---|
| 2026.09.03 | ₩62,360 | ₩62,494 | ₩61,542 | ₩62,145 | -0.34% | 155.6만 |
|---|
| 2026.09.02 | ₩62,802 | ₩63,325 | ₩62,400 | ₩62,682 | -0.19% | 75.6만 |
|---|
| 2026.09.01 | ₩63,459 | ₩64,385 | ₩62,843 | ₩62,990 | -0.74% | 138.9만 |
|---|
| 2026.08.31 | ₩63,553 | ₩64,358 | ₩63,124 | ₩63,459 | -0.15% | 229.5만 |
|---|
| 2026.08.28 | ₩64,184 | ₩64,975 | ₩63,862 | ₩64,130 | -0.08% | 141.7만 |
|---|
| 2026.08.27 | ₩64,733 | ₩65,189 | ₩63,902 | ₩63,982 | -1.16% | 142.3만 |
|---|
| 2026.08.26 | ₩66,115 | ₩66,960 | ₩65,712 | ₩65,753 | -0.55% | 192.3만 |
|---|
| 2026.08.25 | ₩64,975 | ₩66,651 | ₩64,868 | ₩66,343 | +2.11% | 153.3만 |
|---|
| 2026.08.24 | ₩64,988 | ₩65,391 | ₩64,318 | ₩65,230 | +0.37% | 143.4만 |
|---|
| 2026.08.21 | ₩66,490 | ₩66,651 | ₩65,042 | ₩65,927 | -0.85% | 158.6만 |
|---|
| 2026.08.20 | ₩64,894 | ₩66,745 | ₩64,720 | ₩66,437 | +2.38% | 189.2만 |
|---|
| 2026.08.19 | ₩62,789 | ₩65,940 | ₩61,904 | ₩65,163 | +3.78% | 265.7만 |
|---|
| 2026.08.18 | ₩62,373 | ₩62,856 | ₩61,032 | ₩61,582 | -1.27% | 217.5만 |
|---|
| 2026.08.17 | ₩61,005 | ₩62,668 | ₩60,026 | ₩62,507 | +2.46% | 452.8만 |
|---|
| 2026.08.14 | ₩54,823 | ₩56,204 | ₩54,608 | ₩56,164 | +2.45% | 145만 |
|---|
| 2026.08.13 | ₩55,775 | ₩55,963 | ₩54,327 | ₩54,327 | -2.60% | 102.8만 |
|---|
| 2026.08.12 | ₩55,574 | ₩55,789 | ₩55,105 | ₩55,319 | -0.46% | 98.7만 |
|---|
| 2026.08.11 | ₩56,955 | ₩57,170 | ₩55,426 | ₩55,789 | -2.05% | 146.8만 |
|---|
| 2026.08.10 | ₩56,446 | ₩57,760 | ₩56,137 | ₩57,679 | +2.19% | 153.8만 |
|---|
| 2026.08.07 | ₩57,331 | ₩57,666 | ₩56,633 | ₩56,821 | -0.89% | 123.9만 |
|---|
| 2026.08.06 | ₩57,130 | ₩57,653 | ₩56,540 | ₩57,398 | +0.47% | 100.9만 |
|---|
| 2026.08.05 | ₩57,076 | ₩57,076 | ₩55,882 | ₩56,781 | -0.52% | 118.3만 |
|---|
| 2026.08.04 | ₩56,097 | ₩57,170 | ₩55,681 | ₩56,741 | +1.15% | 127.9만 |
|---|
| 2026.08.03 | ₩57,250 | ₩57,492 | ₩56,513 | ₩57,170 | -0.14% | 134.3만 |
|---|
| 2026.07.31 | ₩56,405 | ₩57,384 | ₩56,191 | ₩57,250 | +1.50% | 150.9만 |
|---|
| 2026.07.30 | ₩57,438 | ₩58,055 | ₩56,472 | ₩56,660 | -1.35% | 188.5만 |
|---|
| 2026.07.29 | ₩58,605 | ₩58,605 | ₩57,666 | ₩58,001 | -1.03% | 135.9만 |
|---|
| 2026.07.28 | ₩56,660 | ₩58,001 | ₩55,842 | ₩57,465 | +1.42% | 137.3만 |
|---|
| 2026.07.27 | ₩55,453 | ₩56,312 | ₩54,689 | ₩56,097 | +1.16% | 163.6만 |
|---|
| 2026.07.24 | ₩54,474 | ₩54,756 | ₩53,750 | ₩54,273 | -0.37% | 107.5만 |
|---|
| 2026.07.23 | ₩54,219 | ₩54,970 | ₩53,978 | ₩54,474 | +0.47% | 110.5만 |
|---|
| 2026.07.22 | ₩54,126 | ₩54,796 | ₩53,924 | ₩54,300 | +0.32% | 206.2만 |
|---|
| 2026.07.21 | ₩55,641 | ₩56,084 | ₩53,455 | ₩53,643 | -3.59% | 321.3만 |
|---|
| 2026.07.20 | ₩55,842 | ₩56,687 | ₩55,480 | ₩55,721 | -0.22% | 181.7만 |
|---|
| 2026.07.17 | ₩56,499 | ₩57,398 | ₩55,721 | ₩55,963 | -0.95% | 107만 |
|---|
| 2026.07.16 | ₩57,425 | ₩57,894 | ₩56,915 | ₩57,237 | -0.33% | 103.4만 |
|---|
| 2026.07.15 | ₩55,789 | ₩57,706 | ₩55,400 | ₩57,223 | +2.57% | 160.5만 |
|---|
| 2026.07.14 | ₩55,520 | ₩56,526 | ₩55,078 | ₩55,265 | -0.46% | 155.6만 |
|---|
| 2026.07.13 | ₩56,486 | ₩56,486 | ₩54,595 | ₩54,823 | -2.94% | 99.4만 |
|---|
| 2026.07.10 | ₩55,265 | ₩55,614 | ₩55,038 | ₩55,131 | -0.24% | 126.3만 |
|---|
| 2026.07.09 | ₩55,024 | ₩55,574 | ₩54,488 | ₩54,917 | -0.19% | 187.4만 |
|---|
| 2026.07.08 | ₩56,687 | ₩56,969 | ₩56,084 | ₩56,137 | -0.97% | 84.4만 |
|---|
| 2026.07.07 | ₩56,231 | ₩57,451 | ₩55,990 | ₩56,513 | +0.50% | 98.8만 |
|---|
| 2026.07.06 | ₩56,593 | ₩57,653 | ₩56,030 | ₩56,419 | -0.31% | 161.2만 |
|---|
| 2026.07.02 | ₩57,036 | ₩57,666 | ₩56,057 | ₩56,513 | -0.92% | 181만 |
|---|
| 2026.07.01 | ₩56,365 | ₩57,156 | ₩56,043 | ₩56,915 | +0.98% | 117.3만 |
|---|
| 2026.06.30 | ₩57,250 | ₩57,304 | ₩55,882 | ₩55,949 | -2.27% | 251만 |
|---|
| 2026.06.29 | ₩57,478 | ₩58,524 | ₩57,022 | ₩58,028 | +0.96% | 213.6만 |
|---|
| 2026.06.26 | ₩55,695 | ₩56,969 | ₩55,386 | ₩56,821 | +2.02% | 180.9만 |
|---|
| 2026.06.25 | ₩55,265 | ₩55,990 | ₩54,273 | ₩55,507 | +0.44% | 279.1만 |
|---|
| 2026.06.24 | ₩56,526 | ₩58,028 | ₩55,359 | ₩56,016 | -0.90% | 147.4만 |
|---|
| 2026.06.23 | ₩56,030 | ₩57,706 | ₩55,976 | ₩57,210 | +2.11% | 209.1만 |
|---|
| 2026.06.22 | ₩56,352 | ₩57,143 | ₩56,124 | ₩56,875 | +0.93% | 300만 |
|---|
| 2026.06.18 | ₩58,269 | ₩58,310 | ₩56,486 | ₩57,009 | -2.16% | 278.4만 |
|---|
| 2026.06.17 | ₩57,478 | ₩59,007 | ₩57,103 | ₩58,511 | +1.80% | 165만 |
|---|
| 2026.06.16 | ₩59,879 | ₩60,013 | ₩57,237 | ₩58,135 | -2.91% | 309.5만 |
|---|
| 2026.06.15 | ₩60,375 | ₩61,019 | ₩59,637 | ₩60,160 | -0.36% | 286.1만 |
|---|
| 2026.06.12 | ₩60,683 | ₩60,978 | ₩59,825 | ₩59,892 | -1.30% | 141.8만 |
|---|
| 2026.06.11 | ₩59,879 | ₩60,630 | ₩59,476 | ₩60,241 | +0.60% | 166.9만 |
|---|
| 2026.06.10 | ₩58,645 | ₩60,335 | ₩58,095 | ₩59,731 | +1.85% | 164.3만 |
|---|
| 2026.06.09 | ₩59,651 | ₩59,651 | ₩58,109 | ₩58,618 | -1.73% | 235.4만 |
|---|
| 2026.06.08 | ₩59,839 | ₩60,067 | ₩58,994 | ₩59,208 | -1.05% | 187.7만 |
|---|
| 2026.06.05 | ₩60,026 | ₩60,657 | ₩59,503 | ₩60,348 | +0.54% | 151.1만 |
|---|
| 2026.06.04 | ₩60,818 | ₩61,099 | ₩59,959 | ₩60,026 | -1.30% | 159.4만 |
|---|
| 2026.06.03 | ₩59,450 | ₩60,818 | ₩59,275 | ₩60,134 | +1.15% | 149만 |
|---|
| 2026.06.02 | ₩60,482 | ₩60,750 | ₩58,886 | ₩59,450 | -1.71% | 152.7만 |
|---|
| 2026.06.01 | ₩59,879 | ₩60,174 | ₩59,342 | ₩59,503 | -0.63% | 1255만 |
|---|
| 2026.05.29 | ₩60,067 | ₩60,590 | ₩59,611 | ₩60,201 | +0.22% | 338.9만 |
|---|
| 2026.05.28 | ₩59,678 | ₩60,871 | ₩59,235 | ₩59,946 | +0.45% | 225.3만 |
|---|
| 2026.05.27 | ₩57,773 | ₩60,321 | ₩56,861 | ₩60,268 | +4.32% | 317.7만 |
|---|
| 2026.05.26 | ₩60,938 | ₩60,938 | ₩57,693 | ₩57,840 | -5.08% | 201.2만 |
|---|
| 2026.05.22 | ₩60,281 | ₩61,260 | ₩59,691 | ₩60,067 | -0.36% | 266.6만 |
|---|
| 2026.05.21 | ₩61,636 | ₩62,588 | ₩60,429 | ₩62,159 | +0.85% | 180.4만 |
|---|
| 2026.05.20 | ₩61,649 | ₩62,521 | ₩61,394 | ₩62,480 | +1.35% | 119.2만 |
|---|
| 2026.05.19 | ₩61,555 | ₩62,762 | ₩61,072 | ₩61,649 | +0.15% | 215.3만 |
|---|
| 2026.05.18 | ₩62,454 | ₩62,454 | ₩60,067 | ₩61,032 | -2.28% | 154.2만 |
|---|
| 2026.05.15 | ₩59,798 | ₩62,574 | ₩59,570 | ₩61,756 | +3.27% | 259.9만 |
|---|
| 2026.05.14 | ₩61,636 | ₩61,770 | ₩60,697 | ₩60,911 | -1.17% | 182.3만 |
|---|
| 2026.05.13 | ₩64,358 | ₩65,256 | ₩62,615 | ₩62,936 | -2.21% | 250.8만 |
|---|
| 2026.05.12 | ₩63,848 | ₩65,632 | ₩62,896 | ₩65,096 | +1.95% | 208.9만 |
|---|
| 2026.05.11 | ₩62,521 | ₩63,795 | ₩62,521 | ₩63,607 | +1.74% | 273.2만 |
|---|
| 2026.05.08 | ₩64,492 | ₩65,042 | ₩63,097 | ₩63,138 | -2.10% | 189.1만 |
|---|
| 2026.05.07 | ₩65,042 | ₩65,230 | ₩63,754 | ₩64,103 | -1.44% | 207.9만 |
|---|
| 2026.05.06 | ₩66,128 | ₩66,839 | ₩65,270 | ₩65,458 | -1.01% | 184만 |
|---|
| 2026.05.05 | ₩64,720 | ₩65,793 | ₩64,277 | ₩65,538 | +1.26% | 146.9만 |
|---|
| 2026.05.04 | ₩65,726 | ₩66,584 | ₩64,237 | ₩64,277 | -2.20% | 96.9만 |
|---|
| 2026.05.01 | ₩68,783 | ₩69,441 | ₩68,153 | ₩68,287 | -0.72% | 62.8만 |
|---|
| 2026.04.30 | ₩69,065 | ₩69,669 | ₩66,557 | ₩69,253 | +0.27% | 158.9만 |
|---|
| 2026.04.29 | ₩69,226 | ₩70,178 | ₩68,958 | ₩69,548 | +0.46% | 186.9만 |
|---|
| 2026.04.28 | ₩66,839 | ₩68,314 | ₩65,860 | ₩68,287 | +2.17% | 150.1만 |
|---|
| 2026.04.27 | ₩68,623 | ₩69,521 | ₩66,249 | ₩66,866 | -2.56% | 244.5만 |
|---|
| 2026.04.24 | ₩69,977 | ₩70,728 | ₩68,770 | ₩69,427 | -0.79% | 137.6만 |
|---|
| 2026.04.23 | ₩69,682 | ₩70,165 | ₩67,992 | ₩69,856 | +0.25% | 172만 |
|---|
| 2026.04.22 | ₩73,155 | ₩73,182 | ₩67,778 | ₩69,816 | -4.56% | 343.3만 |
|---|
| 2026.04.21 | ₩75,167 | ₩75,194 | ₩72,351 | ₩72,686 | -3.30% | 138.7만 |
|---|
| 2026.04.20 | ₩74,148 | ₩75,449 | ₩73,799 | ₩75,167 | +1.37% | 86.2만 |
|---|
| 2026.04.17 | ₩74,134 | ₩75,717 | ₩73,504 | ₩74,657 | +0.71% | 137.4만 |
|---|
| 2026.04.16 | ₩72,270 | ₩73,692 | ₩71,814 | ₩73,531 | +1.74% | 217.6만 |
|---|
| 2026.04.15 | ₩70,245 | ₩72,579 | ₩69,374 | ₩72,042 | +2.56% | 262.5만 |
|---|
| 2026.04.14 | ₩70,554 | ₩71,653 | ₩69,964 | ₩70,312 | -0.34% | 463.8만 |
|---|
| 2026.04.13 | ₩69,736 | ₩70,862 | ₩68,985 | ₩70,782 | +1.50% | 475.8만 |
|---|
| 2026.04.10 | ₩71,895 | ₩72,874 | ₩70,218 | ₩70,379 | -2.11% | 145.2만 |
|---|
| 2026.04.09 | ₩72,096 | ₩72,538 | ₩71,211 | ₩72,015 | -0.11% | 140.5만 |
|---|
| 2026.04.08 | ₩71,989 | ₩73,759 | ₩71,613 | ₩72,069 | +0.11% | 193.2만 |
|---|
| 2026.04.07 | ₩69,548 | ₩70,312 | ₩68,006 | ₩69,374 | -0.25% | 133.2만 |
|---|
| 2026.04.06 | ₩69,400 | ₩70,366 | ₩68,757 | ₩69,548 | +0.21% | 77.5만 |
|---|
| 2026.04.02 | ₩69,025 | ₩71,425 | ₩68,783 | ₩70,017 | +1.44% | 113.7만 |
|---|
| 2026.04.01 | ₩67,791 | ₩69,320 | ₩67,389 | ₩69,199 | +2.08% | 122만 |
|---|
| 2026.03.31 | ₩65,954 | ₩67,670 | ₩65,887 | ₩67,442 | +2.26% | 268.3만 |
|---|
| 2026.03.30 | ₩64,975 | ₩66,155 | ₩64,519 | ₩65,538 | +0.87% | 181.9만 |
|---|
| 2026.03.27 | ₩67,375 | ₩67,375 | ₩65,645 | ₩65,847 | -2.27% | 132.9만 |
|---|
| 2026.03.26 | ₩65,216 | ₩67,550 | ₩65,122 | ₩67,536 | +3.56% | 257.1만 |
|---|
| 2026.03.25 | ₩67,670 | ₩67,670 | ₩65,096 | ₩65,994 | -2.48% | 176.1만 |
|---|
| 2026.03.24 | ₩66,852 | ₩67,898 | ₩66,477 | ₩67,268 | +0.62% | 208.3만 |
|---|
| 2026.03.23 | ₩67,228 | ₩67,322 | ₩65,163 | ₩66,718 | -0.76% | 221.4만 |
|---|
| 2026.03.20 | ₩68,126 | ₩69,575 | ₩67,027 | ₩67,228 | -1.32% | 287.1만 |
|---|
| 2026.03.19 | ₩66,852 | ₩68,126 | ₩64,640 | ₩67,764 | +1.36% | 158.4만 |
|---|
| 2026.03.18 | ₩67,831 | ₩70,071 | ₩67,040 | ₩67,295 | -0.79% | 212.6만 |
|---|
| 2026.03.17 | ₩68,542 | ₩70,996 | ₩68,542 | ₩69,937 | +2.03% | 91.9만 |
|---|
| 2026.03.16 | ₩68,421 | ₩70,057 | ₩68,314 | ₩68,783 | +0.53% | 123.8만 |
|---|
| 2026.03.13 | ₩68,649 | ₩69,534 | ₩67,536 | ₩67,751 | -1.31% | 134.9만 |
|---|
| 2026.03.12 | ₩69,628 | ₩70,339 | ₩68,006 | ₩68,649 | -1.41% | 98.3만 |
|---|
| 2026.03.11 | ₩69,736 | ₩70,272 | ₩68,167 | ₩69,803 | +0.10% | 146.6만 |
|---|
| 2026.03.10 | ₩70,607 | ₩71,171 | ₩69,534 | ₩70,715 | +0.15% | 153.1만 |
|---|
| 2026.03.09 | ₩68,395 | ₩69,964 | ₩67,067 | ₩69,897 | +2.20% | 126.9만 |
|---|
| 2026.03.06 | ₩69,092 | ₩69,253 | ₩67,644 | ₩67,737 | -1.96% | 144.9만 |
|---|
| 2026.03.05 | ₩69,602 | ₩70,339 | ₩68,100 | ₩69,199 | -0.58% | 323.2만 |
|---|
| 2026.03.04 | ₩71,278 | ₩72,686 | ₩69,937 | ₩70,487 | -1.11% | 137.6만 |
|---|
| 2026.03.03 | ₩71,412 | ₩71,412 | ₩69,387 | ₩70,768 | -0.90% | 194.8만 |
|---|
| 2026.03.02 | ₩71,761 | ₩73,638 | ₩70,701 | ₩73,504 | +2.43% | 98.4만 |
|---|
| 2026.02.27 | ₩75,087 | ₩75,154 | ₩72,914 | ₩73,491 | -2.13% | 254.6만 |
|---|
| 2026.02.26 | ₩73,249 | ₩75,958 | ₩73,249 | ₩75,180 | +2.64% | 316.1만 |
|---|
| 2026.02.25 | ₩73,102 | ₩74,429 | ₩72,740 | ₩73,115 | +0.02% | 171.6만 |
|---|
| 2026.02.24 | ₩72,887 | ₩74,067 | ₩72,565 | ₩73,155 | +0.37% | 158.3만 |
|---|
| 2026.02.23 | ₩72,270 | ₩73,196 | ₩71,855 | ₩72,753 | +0.67% | 154.8만 |
|---|
| 2026.02.20 | ₩71,895 | ₩73,021 | ₩70,835 | ₩72,565 | +0.93% | 127.2만 |
|---|
| 2026.02.19 | ₩71,305 | ₩72,699 | ₩70,929 | ₩72,592 | +1.81% | 76.1만 |
|---|
| 2026.02.18 | ₩72,538 | ₩72,753 | ₩71,399 | ₩71,492 | -1.44% | 166만 |
|---|
| 2026.02.17 | ₩70,795 | ₩72,793 | ₩70,165 | ₩72,445 | +2.33% | 140.6만 |
|---|
| 2026.02.13 | ₩70,996 | ₩71,171 | ₩69,615 | ₩70,446 | -0.77% | 247.2만 |
|---|
| 2026.02.12 | ₩71,452 | ₩74,094 | ₩70,151 | ₩71,506 | +0.08% | 262.6만 |
|---|
| 2026.02.11 | ₩68,462 | ₩71,613 | ₩67,335 | ₩71,345 | +4.21% | 208.3만 |
|---|
| 2026.02.10 | ₩71,439 | ₩71,707 | ₩69,333 | ₩69,642 | -2.52% | 216.2만 |
|---|
| 2026.02.09 | ₩69,897 | ₩71,104 | ₩68,877 | ₩70,795 | +1.29% | 208.2만 |
|---|
| 2026.02.06 | ₩68,328 | ₩69,762 | ₩66,866 | ₩69,642 | +1.92% | 370.6만 |
|---|
| 2026.02.05 | ₩65,270 | ₩67,751 | ₩64,546 | ₩67,724 | +3.76% | 253.8만 |
|---|
| 2026.02.04 | ₩64,599 | ₩65,605 | ₩63,419 | ₩64,425 | -0.27% | 111.2만 |
|---|
| 2026.02.03 | ₩63,902 | ₩64,653 | ₩62,950 | ₩64,599 | +1.09% | 235.2만 |
|---|
| 2026.02.02 | ₩63,754 | ₩64,090 | ₩62,816 | ₩63,164 | -0.93% | 128.5만 |
|---|
| 2026.01.30 | ₩65,230 | ₩65,645 | ₩63,459 | ₩63,714 | -2.32% | 131.7만 |
|---|
| 2026.01.29 | ₩65,927 | ₩67,174 | ₩65,605 | ₩65,699 | -0.35% | 217.3만 |
|---|
| 2026.01.28 | ₩67,858 | ₩68,153 | ₩65,230 | ₩65,511 | -3.46% | 111.7만 |
|---|
| 2026.01.27 | ₩67,577 | ₩68,247 | ₩66,960 | ₩67,764 | +0.28% | 78.8만 |
|---|
| 2026.01.26 | ₩67,174 | ₩67,550 | ₩66,423 | ₩67,268 | +0.14% | 60.1만 |
|---|
| 2026.01.23 | ₩67,201 | ₩67,509 | ₩66,651 | ₩67,429 | +0.34% | 88.4만 |
|---|
| 2026.01.22 | ₩67,389 | ₩68,274 | ₩67,067 | ₩67,134 | -0.38% | 126.5만 |
|---|
| 2026.01.21 | ₩65,873 | ₩67,711 | ₩65,645 | ₩66,785 | +1.38% | 92.4만 |
|---|
| 2026.01.20 | ₩66,490 | ₩67,268 | ₩65,028 | ₩65,243 | -1.88% | 186만 |
|---|
| 2026.01.16 | ₩64,599 | ₩65,887 | ₩64,532 | ₩65,766 | +1.81% | 124.4만 |
|---|
| 2026.01.15 | ₩66,262 | ₩66,557 | ₩64,398 | ₩64,532 | -2.61% | 156.2만 |
|---|
| 2026.01.14 | ₩65,712 | ₩66,665 | ₩64,573 | ₩66,182 | +0.71% | 140만 |
|---|
| 2026.01.13 | ₩67,161 | ₩67,308 | ₩65,672 | ₩65,712 | -2.16% | 112.9만 |
|---|
| 2026.01.12 | ₩66,504 | ₩67,711 | ₩66,504 | ₩67,563 | +1.59% | 139.5만 |
|---|
| 2026.01.09 | ₩68,301 | ₩68,757 | ₩66,168 | ₩66,276 | -2.96% | 165.3만 |
|---|
| 2026.01.08 | ₩67,349 | ₩69,011 | ₩66,919 | ₩68,301 | +1.41% | 255.2만 |
|---|
| 2026.01.07 | ₩67,724 | ₩68,328 | ₩66,544 | ₩66,785 | -1.39% | 205.2만 |
|---|
| 2026.01.06 | ₩65,847 | ₩68,475 | ₩65,525 | ₩68,260 | +3.67% | 240.7만 |
|---|
| 2026.01.05 | ₩64,224 | ₩65,444 | ₩63,567 | ₩65,122 | +1.40% | 103.3만 |
|---|
| 2026.01.02 | ₩63,996 | ₩65,324 | ₩63,889 | ₩64,358 | +0.57% | 144.2만 |
|---|
| 2025.12.31 | ₩63,030 | ₩63,459 | ₩62,722 | ₩63,097 | +0.11% | 95.4만 |
|---|
| 2025.12.30 | ₩64,358 | ₩64,546 | ₩62,856 | ₩63,003 | -2.10% | 128.1만 |
|---|
| 2025.12.29 | ₩64,130 | ₩64,921 | ₩63,754 | ₩64,841 | +1.11% | 136만 |
|---|
| 2025.12.26 | ₩65,189 | ₩65,847 | ₩64,975 | ₩65,015 | -0.27% | 38.6만 |
|---|
| 2025.12.24 | ₩65,163 | ₩65,458 | ₩65,015 | ₩65,189 | +0.04% | 35.4만 |
|---|
| 2025.12.23 | ₩65,176 | ₩65,659 | ₩64,452 | ₩65,592 | +0.64% | 109.3만 |
|---|
| 2025.12.22 | ₩65,686 | ₩65,712 | ₩64,854 | ₩65,256 | -0.65% | 220.4만 |
|---|
| 2025.12.19 | ₩65,149 | ₩66,370 | ₩64,854 | ₩65,873 | +1.11% | 166.8만 |
|---|
| 2025.12.18 | ₩64,157 | ₩65,511 | ₩63,674 | ₩64,747 | +0.92% | 151.6만 |
|---|
| 2025.12.17 | ₩65,055 | ₩65,417 | ₩63,634 | ₩63,808 | -1.92% | 192.7만 |
|---|
| 2025.12.16 | ₩63,486 | ₩64,264 | ₩63,044 | ₩64,103 | +0.97% | 129.4만 |
|---|
| 2025.12.15 | ₩64,452 | ₩64,666 | ₩63,500 | ₩64,063 | -0.60% | 131만 |
|---|
| 2025.12.12 | ₩64,371 | ₩65,444 | ₩64,304 | ₩64,345 | -0.04% | 74.1만 |
|---|
| 2025.12.11 | ₩64,894 | ₩65,055 | ₩64,143 | ₩64,210 | -1.05% | 118.6만 |
|---|
| 2025.12.10 | ₩64,023 | ₩65,337 | ₩61,823 | ₩65,256 | +1.93% | 109.8만 |
|---|
| 2025.12.09 | ₩62,695 | ₩63,889 | ₩61,971 | ₩63,674 | +1.56% | 166.8만 |
|---|
| 2025.12.08 | ₩63,459 | ₩64,036 | ₩62,936 | ₩63,178 | -0.44% | 75.5만 |
|---|
| 2025.12.05 | ₩63,299 | ₩64,331 | ₩62,172 | ₩64,237 | +1.48% | 104.5만 |
|---|
| 2025.12.04 | ₩63,701 | ₩63,956 | ₩62,977 | ₩63,299 | -0.63% | 88.2만 |
|---|
| 2025.12.03 | ₩63,057 | ₩64,050 | ₩62,816 | ₩63,406 | +0.55% | 118만 |
|---|
| 2025.12.02 | ₩62,252 | ₩63,352 | ₩61,890 | ₩63,312 | +1.70% | 119.9만 |
|---|
| 2025.12.01 | ₩61,823 | ₩63,044 | ₩60,938 | ₩62,615 | +1.28% | 124.1만 |
|---|
| 2025.11.28 | ₩62,440 | ₩62,628 | ₩61,649 | ₩61,823 | -0.99% | 56.2만 |
|---|
| 2025.11.26 | ₩62,024 | ₩62,722 | ₩61,488 | ₩62,440 | +0.67% | 152.8만 |
|---|
| 2025.11.25 | ₩61,019 | ₩62,588 | ₩60,871 | ₩61,971 | +1.56% | 194.8만 |
|---|
| 2025.11.24 | ₩59,651 | ₩61,086 | ₩59,557 | ₩60,871 | +2.05% | 209.1만 |
|---|
| 2025.11.21 | ₩59,007 | ₩59,275 | ₩57,076 | ₩58,900 | -0.18% | 261만 |
|---|
| 2025.11.20 | ₩59,168 | ₩60,053 | ₩59,074 | ₩59,275 | +0.18% | 160.2만 |
|---|
| 2025.11.19 | ₩59,959 | ₩60,026 | ₩58,256 | ₩59,114 | -1.41% | 128만 |
|---|
| 2025.11.18 | ₩58,873 | ₩60,818 | ₩57,425 | ₩60,643 | +3.01% | 177.5만 |
|---|
| 2025.11.17 | ₩56,110 | ₩61,139 | ₩55,963 | ₩60,268 | +7.41% | 325.6만 |
|---|
| 2025.11.14 | ₩59,906 | ₩60,160 | ₩58,699 | ₩58,739 | -1.95% | 266.4만 |
|---|
| 2025.11.13 | ₩60,938 | ₩61,287 | ₩59,973 | ₩60,335 | -0.99% | 384.2만 |
|---|
| 2025.11.12 | ₩61,086 | ₩61,555 | ₩60,630 | ₩60,952 | -0.22% | 286.8만 |
|---|
| 2025.11.11 | ₩59,007 | ₩60,643 | ₩58,068 | ₩60,616 | +2.73% | 232.3만 |
|---|
| 2025.11.10 | ₩56,942 | ₩60,241 | ₩56,821 | ₩59,825 | +5.06% | 500.2만 |
|---|
| 2025.11.07 | ₩53,978 | ₩55,105 | ₩53,509 | ₩55,078 | +2.04% | 118.7만 |
|---|
| 2025.11.06 | ₩55,386 | ₩55,386 | ₩53,670 | ₩53,978 | -2.54% | 118.6만 |
|---|
| 2025.11.05 | ₩54,072 | ₩54,662 | ₩53,401 | ₩54,622 | +1.02% | 211.5만 |
|---|
| 2025.11.04 | ₩53,629 | ₩54,716 | ₩52,422 | ₩53,884 | +0.48% | 237.8만 |
|---|
| 2025.11.03 | ₩51,966 | ₩53,468 | ₩51,591 | ₩53,106 | +2.19% | 215.2만 |
|---|
| 2025.10.31 | ₩51,846 | ₩52,020 | ₩51,041 | ₩51,765 | -0.16% | 63.7만 |
|---|
| 2025.10.30 | ₩50,652 | ₩52,436 | ₩50,424 | ₩51,966 | +2.59% | 178.8만 |
|---|
| 2025.10.29 | ₩51,055 | ₩52,087 | ₩50,907 | ₩51,350 | +0.58% | 103.3만 |
|---|
| 2025.10.28 | ₩52,060 | ₩52,060 | ₩51,122 | ₩51,296 | -1.47% | 114.7만 |
|---|
| 2025.10.27 | ₩52,771 | ₩52,865 | ₩51,873 | ₩51,953 | -1.55% | 125.7만 |
|---|
| 2025.10.24 | ₩51,966 | ₩52,248 | ₩51,376 | ₩51,779 | -0.36% | 72만 |
|---|
| 2025.10.23 | ₩52,221 | ₩52,329 | ₩51,832 | ₩51,899 | -0.62% | 68.3만 |
|---|
| 2025.10.22 | ₩51,631 | ₩51,953 | ₩51,323 | ₩51,671 | +0.08% | 107.8만 |
|---|
| 2025.10.21 | ₩51,591 | ₩51,698 | ₩51,108 | ₩51,363 | -0.44% | 65.3만 |
|---|
| 2025.10.20 | ₩51,403 | ₩51,671 | ₩50,679 | ₩51,631 | +0.44% | 107.4만 |
|---|
| 2025.10.17 | ₩49,968 | ₩51,081 | ₩49,740 | ₩50,679 | +1.42% | 225.7만 |
|---|
| 2025.10.16 | ₩49,606 | ₩50,156 | ₩49,284 | ₩49,874 | +0.54% | 71.2만 |
|---|
| 2025.10.15 | ₩50,156 | ₩50,505 | ₩49,539 | ₩49,606 | -1.10% | 64.1만 |
|---|
| 2025.10.14 | ₩49,217 | ₩50,089 | ₩49,030 | ₩49,713 | +1.01% | 94.4만 |
|---|
| 2025.10.13 | ₩50,572 | ₩50,947 | ₩49,995 | ₩50,035 | -1.06% | 138만 |
|---|
| 2025.10.10 | ₩50,666 | ₩51,484 | ₩49,298 | ₩49,861 | -1.59% | 196.9만 |
|---|