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 | ₩57,905 | ₩59,483 | ₩57,758 | ₩59,041 | +1.96% | 210.8만 |
| 2026.10.08 | ₩56,247 | ₩57,277 | ₩56,033 | ₩57,049 | +1.43% | 182.6만 |
| 2026.10.07 | ₩56,167 | ₩56,942 | ₩55,953 | ₩56,060 | -0.19% | 87.3만 |
| 2026.10.06 | ₩55,966 | ₩56,795 | ₩55,619 | ₩56,220 | +0.45% | 110.7만 |
| 2026.10.05 | ₩56,220 | ₩56,648 | ₩55,418 | ₩55,846 | -0.67% | 163.2만 |
| 2026.10.02 | ₩55,726 | ₩56,047 | ₩55,204 | ₩55,859 | +0.24% | 120.2만 |
| 2026.10.01 | ₩56,956 | ₩57,344 | ₩55,900 | ₩56,207 | -1.31% | 104.4만 |
| 2026.09.30 | ₩57,584 | ₩57,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,223 |
| -0.63% |
| 133.6만 |
| 2026.09.29 | ₩57,370 | ₩57,758 | ₩56,755 | ₩57,678 | +0.54% | 192.4만 |
|---|
| 2026.09.28 | ₩56,755 | ₩57,999 | ₩56,608 | ₩57,878 | +1.98% | 256.7만 |
|---|
| 2026.09.25 | ₩56,247 | ₩56,515 | ₩55,712 | ₩56,154 | -0.17% | 108만 |
|---|
| 2026.09.24 | ₩56,782 | ₩57,464 | ₩56,073 | ₩56,140 | -1.13% | 132.5만 |
|---|
| 2026.09.23 | ₩57,664 | ₩57,905 | ₩57,143 | ₩57,196 | -0.81% | 134.4만 |
|---|
| 2026.09.22 | ₩58,199 | ₩58,480 | ₩57,477 | ₩57,932 | -0.46% | 91.3만 |
|---|
| 2026.09.21 | ₩58,373 | ₩58,640 | ₩57,811 | ₩58,360 | -0.02% | 82.6만 |
|---|
| 2026.09.18 | ₩57,464 | ₩58,373 | ₩57,464 | ₩58,079 | +1.07% | 80.3만 |
|---|
| 2026.09.17 | ₩57,196 | ₩58,574 | ₩57,116 | ₩57,771 | +1.01% | 144.5만 |
|---|
| 2026.09.16 | ₩57,384 | ₩58,012 | ₩56,835 | ₩57,116 | -0.47% | 152.5만 |
|---|
| 2026.09.15 | ₩57,544 | ₩58,453 | ₩57,370 | ₩57,945 | +0.70% | 107만 |
|---|
| 2026.09.14 | ₩57,878 | ₩58,146 | ₩57,089 | ₩57,651 | -0.39% | 115.3만 |
|---|
| 2026.09.11 | ₩57,892 | ₩58,640 | ₩56,969 | ₩57,036 | -1.48% | 180.9만 |
|---|
| 2026.09.10 | ₩58,547 | ₩58,801 | ₩57,477 | ₩57,504 | -1.78% | 147만 |
|---|
| 2026.09.09 | ₩58,894 | ₩59,269 | ₩58,346 | ₩58,801 | -0.16% | 187.6만 |
|---|
| 2026.09.08 | ₩60,017 | ₩60,579 | ₩58,253 | ₩59,068 | -1.58% | 191.2만 |
|---|
| 2026.09.04 | ₩61,689 | ₩62,103 | ₩61,167 | ₩61,194 | -0.80% | 137.3만 |
|---|
| 2026.09.03 | ₩62,170 | ₩62,304 | ₩61,354 | ₩61,956 | -0.34% | 155.6만 |
|---|
| 2026.09.02 | ₩62,611 | ₩63,133 | ₩62,210 | ₩62,491 | -0.19% | 75.6만 |
|---|
| 2026.09.01 | ₩63,266 | ₩64,189 | ₩62,651 | ₩62,798 | -0.74% | 138.9만 |
|---|
| 2026.08.31 | ₩63,360 | ₩64,162 | ₩62,932 | ₩63,266 | -0.15% | 229.5만 |
|---|
| 2026.08.28 | ₩63,988 | ₩64,777 | ₩63,667 | ₩63,935 | -0.08% | 141.7만 |
|---|
| 2026.08.27 | ₩64,537 | ₩64,991 | ₩63,708 | ₩63,788 | -1.16% | 142.3만 |
|---|
| 2026.08.26 | ₩65,914 | ₩66,756 | ₩65,513 | ₩65,553 | -0.55% | 192.3만 |
|---|
| 2026.08.25 | ₩64,777 | ₩66,448 | ₩64,670 | ₩66,141 | +2.11% | 153.3만 |
|---|
| 2026.08.24 | ₩64,791 | ₩65,192 | ₩64,122 | ₩65,031 | +0.37% | 143.4만 |
|---|
| 2026.08.21 | ₩66,288 | ₩66,448 | ₩64,844 | ₩65,726 | -0.85% | 158.6만 |
|---|
| 2026.08.20 | ₩64,697 | ₩66,542 | ₩64,523 | ₩66,234 | +2.38% | 189.2만 |
|---|
| 2026.08.19 | ₩62,598 | ₩65,740 | ₩61,715 | ₩64,964 | +3.78% | 265.7만 |
|---|
| 2026.08.18 | ₩62,183 | ₩62,665 | ₩60,846 | ₩61,395 | -1.27% | 217.5만 |
|---|
| 2026.08.17 | ₩60,820 | ₩62,478 | ₩59,844 | ₩62,317 | +2.46% | 452.8만 |
|---|
| 2026.08.14 | ₩54,656 | ₩56,033 | ₩54,442 | ₩55,993 | +2.45% | 145만 |
|---|
| 2026.08.13 | ₩55,605 | ₩55,793 | ₩54,161 | ₩54,161 | -2.60% | 102.8만 |
|---|
| 2026.08.12 | ₩55,405 | ₩55,619 | ₩54,937 | ₩55,151 | -0.46% | 98.7만 |
|---|
| 2026.08.11 | ₩56,782 | ₩56,996 | ₩55,258 | ₩55,619 | -2.05% | 146.8만 |
|---|
| 2026.08.10 | ₩56,274 | ₩57,584 | ₩55,966 | ₩57,504 | +2.19% | 153.8만 |
|---|
| 2026.08.07 | ₩57,156 | ₩57,491 | ₩56,461 | ₩56,648 | -0.89% | 123.9만 |
|---|
| 2026.08.06 | ₩56,956 | ₩57,477 | ₩56,367 | ₩57,223 | +0.47% | 100.9만 |
|---|
| 2026.08.05 | ₩56,902 | ₩56,902 | ₩55,712 | ₩56,608 | -0.52% | 118.3만 |
|---|
| 2026.08.04 | ₩55,926 | ₩56,996 | ₩55,512 | ₩56,568 | +1.15% | 127.9만 |
|---|
| 2026.08.03 | ₩57,076 | ₩57,317 | ₩56,341 | ₩56,996 | -0.14% | 134.3만 |
|---|
| 2026.07.31 | ₩56,234 | ₩57,210 | ₩56,020 | ₩57,076 | +1.50% | 150.9만 |
|---|
| 2026.07.30 | ₩57,263 | ₩57,878 | ₩56,301 | ₩56,488 | -1.35% | 188.5만 |
|---|
| 2026.07.29 | ₩58,426 | ₩58,426 | ₩57,491 | ₩57,825 | -1.03% | 135.9만 |
|---|
| 2026.07.28 | ₩56,488 | ₩57,825 | ₩55,672 | ₩57,290 | +1.42% | 137.3만 |
|---|
| 2026.07.27 | ₩55,285 | ₩56,140 | ₩54,522 | ₩55,926 | +1.16% | 163.6만 |
|---|
| 2026.07.24 | ₩54,309 | ₩54,589 | ₩53,587 | ₩54,108 | -0.37% | 107.5만 |
|---|
| 2026.07.23 | ₩54,055 | ₩54,803 | ₩53,814 | ₩54,309 | +0.47% | 110.5만 |
|---|
| 2026.07.22 | ₩53,961 | ₩54,629 | ₩53,760 | ₩54,135 | +0.32% | 206.2만 |
|---|
| 2026.07.21 | ₩55,472 | ₩55,913 | ₩53,292 | ₩53,480 | -3.59% | 321.3만 |
|---|
| 2026.07.20 | ₩55,672 | ₩56,515 | ₩55,311 | ₩55,552 | -0.22% | 181.7만 |
|---|
| 2026.07.17 | ₩56,327 | ₩57,223 | ₩55,552 | ₩55,793 | -0.95% | 107만 |
|---|
| 2026.07.16 | ₩57,250 | ₩57,718 | ₩56,742 | ₩57,063 | -0.33% | 103.4만 |
|---|
| 2026.07.15 | ₩55,619 | ₩57,531 | ₩55,231 | ₩57,049 | +2.57% | 160.5만 |
|---|
| 2026.07.14 | ₩55,351 | ₩56,354 | ₩54,910 | ₩55,097 | -0.46% | 155.6만 |
|---|
| 2026.07.13 | ₩56,314 | ₩56,314 | ₩54,429 | ₩54,656 | -2.94% | 99.4만 |
|---|
| 2026.07.10 | ₩55,097 | ₩55,445 | ₩54,870 | ₩54,964 | -0.24% | 126.3만 |
|---|
| 2026.07.09 | ₩54,857 | ₩55,405 | ₩54,322 | ₩54,750 | -0.19% | 187.4만 |
|---|
| 2026.07.08 | ₩56,515 | ₩56,795 | ₩55,913 | ₩55,966 | -0.97% | 84.4만 |
|---|
| 2026.07.07 | ₩56,060 | ₩57,277 | ₩55,819 | ₩56,341 | +0.50% | 98.8만 |
|---|
| 2026.07.06 | ₩56,421 | ₩57,477 | ₩55,859 | ₩56,247 | -0.31% | 161.2만 |
|---|
| 2026.07.02 | ₩56,862 | ₩57,491 | ₩55,886 | ₩56,341 | -0.92% | 181만 |
|---|
| 2026.07.01 | ₩56,194 | ₩56,983 | ₩55,873 | ₩56,742 | +0.98% | 117.3만 |
|---|
| 2026.06.30 | ₩57,076 | ₩57,130 | ₩55,712 | ₩55,779 | -2.27% | 251만 |
|---|
| 2026.06.29 | ₩57,303 | ₩58,346 | ₩56,849 | ₩57,852 | +0.96% | 213.6만 |
|---|
| 2026.06.26 | ₩55,525 | ₩56,795 | ₩55,218 | ₩56,648 | +2.02% | 180.9만 |
|---|
| 2026.06.25 | ₩55,097 | ₩55,819 | ₩54,108 | ₩55,338 | +0.44% | 279.1만 |
|---|
| 2026.06.24 | ₩56,354 | ₩57,852 | ₩55,191 | ₩55,846 | -0.90% | 147.4만 |
|---|
| 2026.06.23 | ₩55,859 | ₩57,531 | ₩55,806 | ₩57,036 | +2.11% | 209.1만 |
|---|
| 2026.06.22 | ₩56,180 | ₩56,969 | ₩55,953 | ₩56,702 | +0.93% | 300만 |
|---|
| 2026.06.18 | ₩58,092 | ₩58,132 | ₩56,314 | ₩56,835 | -2.16% | 278.4만 |
|---|
| 2026.06.17 | ₩57,303 | ₩58,828 | ₩56,929 | ₩58,333 | +1.80% | 165만 |
|---|
| 2026.06.16 | ₩59,697 | ₩59,830 | ₩57,063 | ₩57,959 | -2.91% | 309.5만 |
|---|
| 2026.06.15 | ₩60,191 | ₩60,833 | ₩59,456 | ₩59,977 | -0.36% | 286.1만 |
|---|
| 2026.06.12 | ₩60,499 | ₩60,793 | ₩59,643 | ₩59,710 | -1.30% | 141.8만 |
|---|
| 2026.06.11 | ₩59,697 | ₩60,445 | ₩59,296 | ₩60,058 | +0.60% | 166.9만 |
|---|
| 2026.06.10 | ₩58,467 | ₩60,151 | ₩57,918 | ₩59,550 | +1.85% | 164.3만 |
|---|
| 2026.06.09 | ₩59,469 | ₩59,469 | ₩57,932 | ₩58,440 | -1.73% | 235.4만 |
|---|
| 2026.06.08 | ₩59,656 | ₩59,884 | ₩58,814 | ₩59,028 | -1.05% | 187.7만 |
|---|
| 2026.06.05 | ₩59,844 | ₩60,472 | ₩59,322 | ₩60,165 | +0.54% | 151.1만 |
|---|
| 2026.06.04 | ₩60,632 | ₩60,913 | ₩59,777 | ₩59,844 | -1.30% | 159.4만 |
|---|
| 2026.06.03 | ₩59,269 | ₩60,632 | ₩59,095 | ₩59,951 | +1.15% | 149만 |
|---|
| 2026.06.02 | ₩60,298 | ₩60,566 | ₩58,707 | ₩59,269 | -1.71% | 152.7만 |
|---|
| 2026.06.01 | ₩59,697 | ₩59,991 | ₩59,162 | ₩59,322 | -0.63% | 1255만 |
|---|
| 2026.05.29 | ₩59,884 | ₩60,405 | ₩59,429 | ₩60,017 | +0.22% | 338.9만 |
|---|
| 2026.05.28 | ₩59,496 | ₩60,686 | ₩59,055 | ₩59,763 | +0.45% | 225.3만 |
|---|
| 2026.05.27 | ₩57,598 | ₩60,138 | ₩56,688 | ₩60,084 | +4.32% | 317.7만 |
|---|
| 2026.05.26 | ₩60,753 | ₩60,753 | ₩57,517 | ₩57,664 | -5.08% | 201.2만 |
|---|
| 2026.05.22 | ₩60,098 | ₩61,074 | ₩59,509 | ₩59,884 | -0.36% | 266.6만 |
|---|
| 2026.05.21 | ₩61,448 | ₩62,397 | ₩60,245 | ₩61,969 | +0.85% | 180.4만 |
|---|
| 2026.05.20 | ₩61,461 | ₩62,330 | ₩61,207 | ₩62,290 | +1.35% | 119.2만 |
|---|
| 2026.05.19 | ₩61,368 | ₩62,571 | ₩60,887 | ₩61,461 | +0.15% | 215.3만 |
|---|
| 2026.05.18 | ₩62,264 | ₩62,264 | ₩59,884 | ₩60,846 | -2.28% | 154.2만 |
|---|
| 2026.05.15 | ₩59,616 | ₩62,384 | ₩59,389 | ₩61,568 | +3.27% | 259.9만 |
|---|
| 2026.05.14 | ₩61,448 | ₩61,582 | ₩60,512 | ₩60,726 | -1.17% | 182.3만 |
|---|
| 2026.05.13 | ₩64,162 | ₩65,058 | ₩62,424 | ₩62,745 | -2.21% | 250.8만 |
|---|
| 2026.05.12 | ₩63,654 | ₩65,432 | ₩62,705 | ₩64,897 | +1.95% | 208.9만 |
|---|
| 2026.05.11 | ₩62,330 | ₩63,601 | ₩62,330 | ₩63,413 | +1.74% | 273.2만 |
|---|
| 2026.05.08 | ₩64,296 | ₩64,844 | ₩62,905 | ₩62,945 | -2.10% | 189.1만 |
|---|
| 2026.05.07 | ₩64,844 | ₩65,031 | ₩63,561 | ₩63,908 | -1.44% | 207.9만 |
|---|
| 2026.05.06 | ₩65,927 | ₩66,636 | ₩65,071 | ₩65,258 | -1.01% | 184만 |
|---|
| 2026.05.05 | ₩64,523 | ₩65,593 | ₩64,082 | ₩65,339 | +1.26% | 146.9만 |
|---|
| 2026.05.04 | ₩65,526 | ₩66,382 | ₩64,042 | ₩64,082 | -2.20% | 96.9만 |
|---|
| 2026.05.01 | ₩68,574 | ₩69,229 | ₩67,946 | ₩68,080 | -0.72% | 62.8만 |
|---|
| 2026.04.30 | ₩68,855 | ₩69,457 | ₩66,355 | ₩69,042 | +0.27% | 158.9만 |
|---|
| 2026.04.29 | ₩69,015 | ₩69,965 | ₩68,748 | ₩69,336 | +0.46% | 186.9만 |
|---|
| 2026.04.28 | ₩66,636 | ₩68,106 | ₩65,660 | ₩68,080 | +2.17% | 150.1만 |
|---|
| 2026.04.27 | ₩68,414 | ₩69,310 | ₩66,047 | ₩66,662 | -2.56% | 244.5만 |
|---|
| 2026.04.24 | ₩69,764 | ₩70,513 | ₩68,561 | ₩69,216 | -0.79% | 137.6만 |
|---|
| 2026.04.23 | ₩69,470 | ₩69,951 | ₩67,785 | ₩69,644 | +0.25% | 172만 |
|---|
| 2026.04.22 | ₩72,933 | ₩72,960 | ₩67,571 | ₩69,604 | -4.56% | 343.3만 |
|---|
| 2026.04.21 | ₩74,938 | ₩74,965 | ₩72,131 | ₩72,465 | -3.30% | 138.7만 |
|---|
| 2026.04.20 | ₩73,922 | ₩75,219 | ₩73,575 | ₩74,938 | +1.37% | 86.2만 |
|---|
| 2026.04.17 | ₩73,909 | ₩75,486 | ₩73,280 | ₩74,430 | +0.71% | 137.4만 |
|---|
| 2026.04.16 | ₩72,050 | ₩73,468 | ₩71,596 | ₩73,307 | +1.74% | 217.6만 |
|---|
| 2026.04.15 | ₩70,032 | ₩72,358 | ₩69,162 | ₩71,823 | +2.56% | 262.5만 |
|---|
| 2026.04.14 | ₩70,339 | ₩71,435 | ₩69,751 | ₩70,098 | -0.34% | 463.8만 |
|---|
| 2026.04.13 | ₩69,523 | ₩70,647 | ₩68,775 | ₩70,566 | +1.50% | 475.8만 |
|---|
| 2026.04.10 | ₩71,676 | ₩72,652 | ₩70,005 | ₩70,165 | -2.11% | 145.2만 |
|---|
| 2026.04.09 | ₩71,877 | ₩72,318 | ₩70,994 | ₩71,796 | -0.11% | 140.5만 |
|---|
| 2026.04.08 | ₩71,770 | ₩73,534 | ₩71,395 | ₩71,850 | +0.11% | 193.2만 |
|---|
| 2026.04.07 | ₩69,336 | ₩70,098 | ₩67,799 | ₩69,162 | -0.25% | 133.2만 |
|---|
| 2026.04.06 | ₩69,189 | ₩70,152 | ₩68,547 | ₩69,336 | +0.21% | 77.5만 |
|---|
| 2026.04.02 | ₩68,815 | ₩71,208 | ₩68,574 | ₩69,804 | +1.44% | 113.7만 |
|---|
| 2026.04.01 | ₩67,585 | ₩69,109 | ₩67,184 | ₩68,989 | +2.08% | 122만 |
|---|
| 2026.03.31 | ₩65,753 | ₩67,465 | ₩65,686 | ₩67,237 | +2.26% | 268.3만 |
|---|
| 2026.03.30 | ₩64,777 | ₩65,954 | ₩64,323 | ₩65,339 | +0.87% | 181.9만 |
|---|
| 2026.03.27 | ₩67,170 | ₩67,170 | ₩65,446 | ₩65,646 | -2.27% | 132.9만 |
|---|
| 2026.03.26 | ₩65,018 | ₩67,344 | ₩64,924 | ₩67,331 | +3.56% | 257.1만 |
|---|
| 2026.03.25 | ₩67,465 | ₩67,465 | ₩64,897 | ₩65,793 | -2.48% | 176.1만 |
|---|
| 2026.03.24 | ₩66,649 | ₩67,692 | ₩66,275 | ₩67,063 | +0.62% | 208.3만 |
|---|
| 2026.03.23 | ₩67,023 | ₩67,117 | ₩64,964 | ₩66,515 | -0.76% | 221.4만 |
|---|
| 2026.03.20 | ₩67,919 | ₩69,363 | ₩66,823 | ₩67,023 | -1.32% | 287.1만 |
|---|
| 2026.03.19 | ₩66,649 | ₩67,919 | ₩64,443 | ₩67,558 | +1.36% | 158.4만 |
|---|
| 2026.03.18 | ₩67,625 | ₩69,858 | ₩66,836 | ₩67,090 | -0.79% | 212.6만 |
|---|
| 2026.03.17 | ₩68,334 | ₩70,780 | ₩68,334 | ₩69,724 | +2.03% | 91.9만 |
|---|
| 2026.03.16 | ₩68,213 | ₩69,844 | ₩68,106 | ₩68,574 | +0.53% | 123.8만 |
|---|
| 2026.03.13 | ₩68,441 | ₩69,323 | ₩67,331 | ₩67,545 | -1.31% | 134.9만 |
|---|
| 2026.03.12 | ₩69,417 | ₩70,125 | ₩67,799 | ₩68,441 | -1.41% | 98.3만 |
|---|
| 2026.03.11 | ₩69,523 | ₩70,058 | ₩67,959 | ₩69,590 | +0.10% | 146.6만 |
|---|
| 2026.03.10 | ₩70,393 | ₩70,954 | ₩69,323 | ₩70,499 | +0.15% | 153.1만 |
|---|
| 2026.03.09 | ₩68,186 | ₩69,751 | ₩66,863 | ₩69,684 | +2.20% | 126.9만 |
|---|
| 2026.03.06 | ₩68,882 | ₩69,042 | ₩67,438 | ₩67,531 | -1.96% | 144.9만 |
|---|
| 2026.03.05 | ₩69,390 | ₩70,125 | ₩67,892 | ₩68,989 | -0.58% | 323.2만 |
|---|
| 2026.03.04 | ₩71,061 | ₩72,465 | ₩69,724 | ₩70,272 | -1.11% | 137.6만 |
|---|
| 2026.03.03 | ₩71,195 | ₩71,195 | ₩69,176 | ₩70,553 | -0.90% | 194.8만 |
|---|
| 2026.03.02 | ₩71,542 | ₩73,414 | ₩70,486 | ₩73,280 | +2.43% | 98.4만 |
|---|
| 2026.02.27 | ₩74,858 | ₩74,925 | ₩72,692 | ₩73,267 | -2.13% | 254.6만 |
|---|
| 2026.02.26 | ₩73,026 | ₩75,727 | ₩73,026 | ₩74,952 | +2.64% | 316.1만 |
|---|
| 2026.02.25 | ₩72,879 | ₩74,203 | ₩72,518 | ₩72,893 | +0.02% | 171.6만 |
|---|
| 2026.02.24 | ₩72,665 | ₩73,842 | ₩72,345 | ₩72,933 | +0.37% | 158.3만 |
|---|
| 2026.02.23 | ₩72,050 | ₩72,973 | ₩71,636 | ₩72,532 | +0.67% | 154.8만 |
|---|
| 2026.02.20 | ₩71,676 | ₩72,799 | ₩70,620 | ₩72,345 | +0.93% | 127.2만 |
|---|
| 2026.02.19 | ₩71,088 | ₩72,478 | ₩70,713 | ₩72,371 | +1.81% | 76.1만 |
|---|
| 2026.02.18 | ₩72,318 | ₩72,532 | ₩71,181 | ₩71,275 | -1.44% | 166만 |
|---|
| 2026.02.17 | ₩70,580 | ₩72,572 | ₩69,951 | ₩72,224 | +2.33% | 140.6만 |
|---|
| 2026.02.13 | ₩70,780 | ₩70,954 | ₩69,403 | ₩70,232 | -0.77% | 247.2만 |
|---|
| 2026.02.12 | ₩71,235 | ₩73,869 | ₩69,938 | ₩71,288 | +0.08% | 262.6만 |
|---|
| 2026.02.11 | ₩68,253 | ₩71,395 | ₩67,130 | ₩71,128 | +4.21% | 208.3만 |
|---|
| 2026.02.10 | ₩71,221 | ₩71,489 | ₩69,122 | ₩69,430 | -2.52% | 216.2만 |
|---|
| 2026.02.09 | ₩69,684 | ₩70,887 | ₩68,668 | ₩70,580 | +1.29% | 208.2만 |
|---|
| 2026.02.06 | ₩68,120 | ₩69,550 | ₩66,662 | ₩69,430 | +1.92% | 370.6만 |
|---|
| 2026.02.05 | ₩65,071 | ₩67,545 | ₩64,349 | ₩67,518 | +3.76% | 253.8만 |
|---|
| 2026.02.04 | ₩64,403 | ₩65,406 | ₩63,226 | ₩64,229 | -0.27% | 111.2만 |
|---|
| 2026.02.03 | ₩63,708 | ₩64,456 | ₩62,758 | ₩64,403 | +1.09% | 235.2만 |
|---|
| 2026.02.02 | ₩63,561 | ₩63,895 | ₩62,625 | ₩62,972 | -0.93% | 128.5만 |
|---|
| 2026.01.30 | ₩65,031 | ₩65,446 | ₩63,266 | ₩63,520 | -2.32% | 131.7만 |
|---|
| 2026.01.29 | ₩65,726 | ₩66,970 | ₩65,406 | ₩65,499 | -0.35% | 217.3만 |
|---|
| 2026.01.28 | ₩67,652 | ₩67,946 | ₩65,031 | ₩65,312 | -3.46% | 111.7만 |
|---|
| 2026.01.27 | ₩67,371 | ₩68,039 | ₩66,756 | ₩67,558 | +0.28% | 78.8만 |
|---|
| 2026.01.26 | ₩66,970 | ₩67,344 | ₩66,221 | ₩67,063 | +0.14% | 60.1만 |
|---|
| 2026.01.23 | ₩66,997 | ₩67,304 | ₩66,448 | ₩67,224 | +0.34% | 88.4만 |
|---|
| 2026.01.22 | ₩67,184 | ₩68,066 | ₩66,863 | ₩66,930 | -0.38% | 126.5만 |
|---|
| 2026.01.21 | ₩65,673 | ₩67,505 | ₩65,446 | ₩66,582 | +1.38% | 92.4만 |
|---|
| 2026.01.20 | ₩66,288 | ₩67,063 | ₩64,831 | ₩65,045 | -1.88% | 186만 |
|---|
| 2026.01.16 | ₩64,403 | ₩65,686 | ₩64,336 | ₩65,566 | +1.81% | 124.4만 |
|---|
| 2026.01.15 | ₩66,061 | ₩66,355 | ₩64,202 | ₩64,336 | -2.61% | 156.2만 |
|---|
| 2026.01.14 | ₩65,513 | ₩66,462 | ₩64,376 | ₩65,980 | +0.71% | 140만 |
|---|
| 2026.01.13 | ₩66,956 | ₩67,104 | ₩65,472 | ₩65,513 | -2.16% | 112.9만 |
|---|
| 2026.01.12 | ₩66,301 | ₩67,505 | ₩66,301 | ₩67,358 | +1.59% | 139.5만 |
|---|
| 2026.01.09 | ₩68,093 | ₩68,547 | ₩65,967 | ₩66,074 | -2.96% | 165.3만 |
|---|
| 2026.01.08 | ₩67,144 | ₩68,802 | ₩66,716 | ₩68,093 | +1.41% | 255.2만 |
|---|
| 2026.01.07 | ₩67,518 | ₩68,120 | ₩66,341 | ₩66,582 | -1.39% | 205.2만 |
|---|
| 2026.01.06 | ₩65,646 | ₩68,267 | ₩65,325 | ₩68,053 | +3.67% | 240.7만 |
|---|
| 2026.01.05 | ₩64,028 | ₩65,245 | ₩63,373 | ₩64,924 | +1.40% | 103.3만 |
|---|
| 2026.01.02 | ₩63,801 | ₩65,125 | ₩63,694 | ₩64,162 | +0.57% | 144.2만 |
|---|
| 2025.12.31 | ₩62,839 | ₩63,266 | ₩62,531 | ₩62,905 | +0.11% | 95.4만 |
|---|
| 2025.12.30 | ₩64,162 | ₩64,349 | ₩62,665 | ₩62,812 | -2.10% | 128.1만 |
|---|
| 2025.12.29 | ₩63,935 | ₩64,724 | ₩63,561 | ₩64,643 | +1.11% | 136만 |
|---|
| 2025.12.26 | ₩64,991 | ₩65,646 | ₩64,777 | ₩64,817 | -0.27% | 38.6만 |
|---|
| 2025.12.24 | ₩64,964 | ₩65,258 | ₩64,817 | ₩64,991 | +0.04% | 35.4만 |
|---|
| 2025.12.23 | ₩64,978 | ₩65,459 | ₩64,256 | ₩65,392 | +0.64% | 109.3만 |
|---|
| 2025.12.22 | ₩65,486 | ₩65,513 | ₩64,657 | ₩65,058 | -0.65% | 220.4만 |
|---|
| 2025.12.19 | ₩64,951 | ₩66,168 | ₩64,657 | ₩65,673 | +1.11% | 166.8만 |
|---|
| 2025.12.18 | ₩63,962 | ₩65,312 | ₩63,480 | ₩64,550 | +0.92% | 151.6만 |
|---|
| 2025.12.17 | ₩64,857 | ₩65,218 | ₩63,440 | ₩63,614 | -1.92% | 192.7만 |
|---|
| 2025.12.16 | ₩63,293 | ₩64,069 | ₩62,852 | ₩63,908 | +0.97% | 129.4만 |
|---|
| 2025.12.15 | ₩64,256 | ₩64,470 | ₩63,306 | ₩63,868 | -0.60% | 131만 |
|---|
| 2025.12.12 | ₩64,176 | ₩65,245 | ₩64,109 | ₩64,149 | -0.04% | 74.1만 |
|---|
| 2025.12.11 | ₩64,697 | ₩64,857 | ₩63,948 | ₩64,015 | -1.05% | 118.6만 |
|---|
| 2025.12.10 | ₩63,828 | ₩65,138 | ₩61,635 | ₩65,058 | +1.93% | 109.8만 |
|---|
| 2025.12.09 | ₩62,504 | ₩63,694 | ₩61,782 | ₩63,480 | +1.56% | 166.8만 |
|---|
| 2025.12.08 | ₩63,266 | ₩63,841 | ₩62,745 | ₩62,986 | -0.44% | 75.5만 |
|---|
| 2025.12.05 | ₩63,106 | ₩64,135 | ₩61,983 | ₩64,042 | +1.48% | 104.5만 |
|---|
| 2025.12.04 | ₩63,507 | ₩63,761 | ₩62,785 | ₩63,106 | -0.63% | 88.2만 |
|---|
| 2025.12.03 | ₩62,865 | ₩63,855 | ₩62,625 | ₩63,213 | +0.55% | 118만 |
|---|
| 2025.12.02 | ₩62,063 | ₩63,159 | ₩61,702 | ₩63,119 | +1.70% | 119.9만 |
|---|
| 2025.12.01 | ₩61,635 | ₩62,852 | ₩60,753 | ₩62,424 | +1.28% | 124.1만 |
|---|
| 2025.11.28 | ₩62,250 | ₩62,437 | ₩61,461 | ₩61,635 | -0.99% | 56.2만 |
|---|
| 2025.11.26 | ₩61,836 | ₩62,531 | ₩61,301 | ₩62,250 | +0.67% | 152.8만 |
|---|
| 2025.11.25 | ₩60,833 | ₩62,397 | ₩60,686 | ₩61,782 | +1.56% | 194.8만 |
|---|
| 2025.11.24 | ₩59,469 | ₩60,900 | ₩59,376 | ₩60,686 | +2.05% | 209.1만 |
|---|
| 2025.11.21 | ₩58,828 | ₩59,095 | ₩56,902 | ₩58,721 | -0.18% | 261만 |
|---|
| 2025.11.20 | ₩58,988 | ₩59,870 | ₩58,894 | ₩59,095 | +0.18% | 160.2만 |
|---|
| 2025.11.19 | ₩59,777 | ₩59,844 | ₩58,079 | ₩58,935 | -1.41% | 128만 |
|---|
| 2025.11.18 | ₩58,694 | ₩60,632 | ₩57,250 | ₩60,459 | +3.01% | 177.5만 |
|---|
| 2025.11.17 | ₩55,940 | ₩60,953 | ₩55,793 | ₩60,084 | +7.41% | 325.6만 |
|---|
| 2025.11.14 | ₩59,723 | ₩59,977 | ₩58,520 | ₩58,560 | -1.95% | 266.4만 |
|---|
| 2025.11.13 | ₩60,753 | ₩61,100 | ₩59,790 | ₩60,151 | -0.99% | 384.2만 |
|---|
| 2025.11.12 | ₩60,900 | ₩61,368 | ₩60,445 | ₩60,766 | -0.22% | 286.8만 |
|---|
| 2025.11.11 | ₩58,828 | ₩60,459 | ₩57,892 | ₩60,432 | +2.73% | 232.3만 |
|---|
| 2025.11.10 | ₩56,769 | ₩60,058 | ₩56,648 | ₩59,643 | +5.06% | 500.2만 |
|---|
| 2025.11.07 | ₩53,814 | ₩54,937 | ₩53,346 | ₩54,910 | +2.04% | 118.7만 |
|---|
| 2025.11.06 | ₩55,218 | ₩55,218 | ₩53,506 | ₩53,814 | -2.54% | 118.6만 |
|---|
| 2025.11.05 | ₩53,907 | ₩54,496 | ₩53,239 | ₩54,456 | +1.02% | 211.5만 |
|---|
| 2025.11.04 | ₩53,466 | ₩54,549 | ₩52,263 | ₩53,720 | +0.48% | 237.8만 |
|---|
| 2025.11.03 | ₩51,808 | ₩53,306 | ₩51,434 | ₩52,945 | +2.19% | 215.2만 |
|---|
| 2025.10.31 | ₩51,688 | ₩51,862 | ₩50,886 | ₩51,608 | -0.16% | 63.7만 |
|---|
| 2025.10.30 | ₩50,498 | ₩52,276 | ₩50,271 | ₩51,808 | +2.59% | 178.8만 |
|---|
| 2025.10.29 | ₩50,899 | ₩51,929 | ₩50,752 | ₩51,193 | +0.58% | 103.3만 |
|---|
| 2025.10.28 | ₩51,902 | ₩51,902 | ₩50,966 | ₩51,140 | -1.47% | 114.7만 |
|---|
| 2025.10.27 | ₩52,611 | ₩52,704 | ₩51,715 | ₩51,795 | -1.55% | 125.7만 |
|---|
| 2025.10.24 | ₩51,808 | ₩52,089 | ₩51,220 | ₩51,621 | -0.36% | 72만 |
|---|
| 2025.10.23 | ₩52,062 | ₩52,169 | ₩51,675 | ₩51,742 | -0.62% | 68.3만 |
|---|
| 2025.10.22 | ₩51,474 | ₩51,795 | ₩51,167 | ₩51,514 | +0.08% | 107.8만 |
|---|
| 2025.10.21 | ₩51,434 | ₩51,541 | ₩50,953 | ₩51,207 | -0.44% | 65.3만 |
|---|
| 2025.10.20 | ₩51,247 | ₩51,514 | ₩50,525 | ₩51,474 | +0.44% | 107.4만 |
|---|
| 2025.10.17 | ₩49,816 | ₩50,926 | ₩49,589 | ₩50,525 | +1.42% | 225.7만 |
|---|
| 2025.10.16 | ₩49,455 | ₩50,003 | ₩49,134 | ₩49,723 | +0.54% | 71.2만 |
|---|
| 2025.10.15 | ₩50,003 | ₩50,351 | ₩49,388 | ₩49,455 | -1.10% | 64.1만 |
|---|
| 2025.10.14 | ₩49,068 | ₩49,937 | ₩48,880 | ₩49,562 | +1.01% | 94.4만 |
|---|
| 2025.10.13 | ₩50,418 | ₩50,792 | ₩49,843 | ₩49,883 | -1.06% | 138만 |
|---|
| 2025.10.10 | ₩50,511 | ₩51,327 | ₩49,148 | ₩49,709 | -1.59% | 196.9만 |
|---|