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 | ₩58,043 | ₩59,625 | ₩57,896 | ₩59,182 | +1.96% | 210.8만 |
| 2026.10.08 | ₩56,381 | ₩57,413 | ₩56,167 | ₩57,185 | +1.43% | 182.6만 |
| 2026.10.07 | ₩56,301 | ₩57,078 | ₩56,087 | ₩56,194 | -0.19% | 87.3만 |
| 2026.10.06 | ₩56,100 | ₩56,931 | ₩55,751 | ₩56,355 | +0.45% | 110.7만 |
| 2026.10.05 | ₩56,355 | ₩56,783 | ₩55,550 | ₩55,979 | -0.67% | 163.2만 |
| 2026.10.02 | ₩55,859 | ₩56,180 | ₩55,336 | ₩55,993 | +0.24% | 120.2만 |
| 2026.10.01 | ₩57,092 | ₩57,480 | ₩56,033 | ₩56,341 | -1.31% | 104.4만 |
| 2026.09.30 | ₩57,722 | ₩57,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,360 |
| -0.63% |
| 133.6만 |
| 2026.09.29 | ₩57,507 | ₩57,896 | ₩56,891 | ₩57,815 | +0.54% | 192.4만 |
|---|
| 2026.09.28 | ₩56,891 | ₩58,137 | ₩56,743 | ₩58,016 | +1.98% | 256.7만 |
|---|
| 2026.09.25 | ₩56,381 | ₩56,649 | ₩55,845 | ₩56,288 | -0.17% | 108만 |
|---|
| 2026.09.24 | ₩56,917 | ₩57,601 | ₩56,207 | ₩56,274 | -1.13% | 132.5만 |
|---|
| 2026.09.23 | ₩57,802 | ₩58,043 | ₩57,279 | ₩57,333 | -0.81% | 134.4만 |
|---|
| 2026.09.22 | ₩58,338 | ₩58,619 | ₩57,614 | ₩58,070 | -0.46% | 91.3만 |
|---|
| 2026.09.21 | ₩58,512 | ₩58,780 | ₩57,949 | ₩58,499 | -0.02% | 82.6만 |
|---|
| 2026.09.18 | ₩57,601 | ₩58,512 | ₩57,601 | ₩58,217 | +1.07% | 80.3만 |
|---|
| 2026.09.17 | ₩57,333 | ₩58,713 | ₩57,252 | ₩57,909 | +1.01% | 144.5만 |
|---|
| 2026.09.16 | ₩57,521 | ₩58,150 | ₩56,971 | ₩57,252 | -0.47% | 152.5만 |
|---|
| 2026.09.15 | ₩57,681 | ₩58,593 | ₩57,507 | ₩58,083 | +0.70% | 107만 |
|---|
| 2026.09.14 | ₩58,016 | ₩58,284 | ₩57,226 | ₩57,789 | -0.39% | 115.3만 |
|---|
| 2026.09.11 | ₩58,030 | ₩58,780 | ₩57,105 | ₩57,172 | -1.48% | 180.9만 |
|---|
| 2026.09.10 | ₩58,686 | ₩58,941 | ₩57,614 | ₩57,641 | -1.78% | 147만 |
|---|
| 2026.09.09 | ₩59,035 | ₩59,410 | ₩58,485 | ₩58,941 | -0.16% | 187.6만 |
|---|
| 2026.09.08 | ₩60,161 | ₩60,724 | ₩58,392 | ₩59,209 | -1.58% | 191.2만 |
|---|
| 2026.09.04 | ₩61,836 | ₩62,251 | ₩61,313 | ₩61,340 | -0.80% | 137.3만 |
|---|
| 2026.09.03 | ₩62,318 | ₩62,452 | ₩61,501 | ₩62,104 | -0.34% | 155.6만 |
|---|
| 2026.09.02 | ₩62,761 | ₩63,283 | ₩62,359 | ₩62,640 | -0.19% | 75.6만 |
|---|
| 2026.09.01 | ₩63,417 | ₩64,342 | ₩62,801 | ₩62,948 | -0.74% | 138.9만 |
|---|
| 2026.08.31 | ₩63,511 | ₩64,315 | ₩63,082 | ₩63,417 | -0.15% | 229.5만 |
|---|
| 2026.08.28 | ₩64,141 | ₩64,932 | ₩63,819 | ₩64,087 | -0.08% | 141.7만 |
|---|
| 2026.08.27 | ₩64,690 | ₩65,146 | ₩63,860 | ₩63,940 | -1.16% | 142.3만 |
|---|
| 2026.08.26 | ₩66,071 | ₩66,915 | ₩65,669 | ₩65,709 | -0.55% | 192.3만 |
|---|
| 2026.08.25 | ₩64,932 | ₩66,607 | ₩64,825 | ₩66,299 | +2.11% | 153.3만 |
|---|
| 2026.08.24 | ₩64,945 | ₩65,347 | ₩64,275 | ₩65,186 | +0.37% | 143.4만 |
|---|
| 2026.08.21 | ₩66,446 | ₩66,607 | ₩64,999 | ₩65,883 | -0.85% | 158.6만 |
|---|
| 2026.08.20 | ₩64,851 | ₩66,701 | ₩64,677 | ₩66,393 | +2.38% | 189.2만 |
|---|
| 2026.08.19 | ₩62,747 | ₩65,897 | ₩61,863 | ₩65,119 | +3.78% | 265.7만 |
|---|
| 2026.08.18 | ₩62,332 | ₩62,814 | ₩60,992 | ₩61,541 | -1.27% | 217.5만 |
|---|
| 2026.08.17 | ₩60,965 | ₩62,627 | ₩59,986 | ₩62,466 | +2.46% | 452.8만 |
|---|
| 2026.08.14 | ₩54,787 | ₩56,167 | ₩54,572 | ₩56,127 | +2.45% | 145만 |
|---|
| 2026.08.13 | ₩55,738 | ₩55,926 | ₩54,291 | ₩54,291 | -2.60% | 102.8만 |
|---|
| 2026.08.12 | ₩55,537 | ₩55,751 | ₩55,068 | ₩55,282 | -0.46% | 98.7만 |
|---|
| 2026.08.11 | ₩56,917 | ₩57,132 | ₩55,390 | ₩55,751 | -2.05% | 146.8만 |
|---|
| 2026.08.10 | ₩56,408 | ₩57,722 | ₩56,100 | ₩57,641 | +2.19% | 153.8만 |
|---|
| 2026.08.07 | ₩57,293 | ₩57,628 | ₩56,596 | ₩56,783 | -0.89% | 123.9만 |
|---|
| 2026.08.06 | ₩57,092 | ₩57,614 | ₩56,502 | ₩57,360 | +0.47% | 100.9만 |
|---|
| 2026.08.05 | ₩57,038 | ₩57,038 | ₩55,845 | ₩56,743 | -0.52% | 118.3만 |
|---|
| 2026.08.04 | ₩56,060 | ₩57,132 | ₩55,644 | ₩56,703 | +1.15% | 127.9만 |
|---|
| 2026.08.03 | ₩57,212 | ₩57,454 | ₩56,475 | ₩57,132 | -0.14% | 134.3만 |
|---|
| 2026.07.31 | ₩56,368 | ₩57,346 | ₩56,154 | ₩57,212 | +1.50% | 150.9만 |
|---|
| 2026.07.30 | ₩57,400 | ₩58,016 | ₩56,435 | ₩56,623 | -1.35% | 188.5만 |
|---|
| 2026.07.29 | ₩58,566 | ₩58,566 | ₩57,628 | ₩57,963 | -1.03% | 135.9만 |
|---|
| 2026.07.28 | ₩56,623 | ₩57,963 | ₩55,805 | ₩57,427 | +1.42% | 137.3만 |
|---|
| 2026.07.27 | ₩55,416 | ₩56,274 | ₩54,653 | ₩56,060 | +1.16% | 163.6만 |
|---|
| 2026.07.24 | ₩54,438 | ₩54,720 | ₩53,714 | ₩54,237 | -0.37% | 107.5만 |
|---|
| 2026.07.23 | ₩54,183 | ₩54,934 | ₩53,942 | ₩54,438 | +0.47% | 110.5만 |
|---|
| 2026.07.22 | ₩54,090 | ₩54,760 | ₩53,889 | ₩54,264 | +0.32% | 206.2만 |
|---|
| 2026.07.21 | ₩55,604 | ₩56,046 | ₩53,420 | ₩53,607 | -3.59% | 321.3만 |
|---|
| 2026.07.20 | ₩55,805 | ₩56,649 | ₩55,443 | ₩55,684 | -0.22% | 181.7만 |
|---|
| 2026.07.17 | ₩56,462 | ₩57,360 | ₩55,684 | ₩55,926 | -0.95% | 107만 |
|---|
| 2026.07.16 | ₩57,387 | ₩57,856 | ₩56,877 | ₩57,199 | -0.33% | 103.4만 |
|---|
| 2026.07.15 | ₩55,751 | ₩57,668 | ₩55,363 | ₩57,185 | +2.57% | 160.5만 |
|---|
| 2026.07.14 | ₩55,483 | ₩56,489 | ₩55,041 | ₩55,229 | -0.46% | 155.6만 |
|---|
| 2026.07.13 | ₩56,448 | ₩56,448 | ₩54,559 | ₩54,787 | -2.94% | 99.4만 |
|---|
| 2026.07.10 | ₩55,229 | ₩55,577 | ₩55,001 | ₩55,095 | -0.24% | 126.3만 |
|---|
| 2026.07.09 | ₩54,988 | ₩55,537 | ₩54,452 | ₩54,880 | -0.19% | 187.4만 |
|---|
| 2026.07.08 | ₩56,649 | ₩56,931 | ₩56,046 | ₩56,100 | -0.97% | 84.4만 |
|---|
| 2026.07.07 | ₩56,194 | ₩57,413 | ₩55,953 | ₩56,475 | +0.50% | 98.8만 |
|---|
| 2026.07.06 | ₩56,556 | ₩57,614 | ₩55,993 | ₩56,381 | -0.31% | 161.2만 |
|---|
| 2026.07.02 | ₩56,998 | ₩57,628 | ₩56,020 | ₩56,475 | -0.92% | 181만 |
|---|
| 2026.07.01 | ₩56,328 | ₩57,118 | ₩56,006 | ₩56,877 | +0.98% | 117.3만 |
|---|
| 2026.06.30 | ₩57,212 | ₩57,266 | ₩55,845 | ₩55,912 | -2.27% | 251만 |
|---|
| 2026.06.29 | ₩57,440 | ₩58,485 | ₩56,984 | ₩57,990 | +0.96% | 213.6만 |
|---|
| 2026.06.26 | ₩55,658 | ₩56,931 | ₩55,349 | ₩56,783 | +2.02% | 180.9만 |
|---|
| 2026.06.25 | ₩55,229 | ₩55,953 | ₩54,237 | ₩55,470 | +0.44% | 279.1만 |
|---|
| 2026.06.24 | ₩56,489 | ₩57,990 | ₩55,323 | ₩55,979 | -0.90% | 147.4만 |
|---|
| 2026.06.23 | ₩55,993 | ₩57,668 | ₩55,939 | ₩57,172 | +2.11% | 209.1만 |
|---|
| 2026.06.22 | ₩56,314 | ₩57,105 | ₩56,087 | ₩56,837 | +0.93% | 300만 |
|---|
| 2026.06.18 | ₩58,231 | ₩58,271 | ₩56,448 | ₩56,971 | -2.16% | 278.4만 |
|---|
| 2026.06.17 | ₩57,440 | ₩58,968 | ₩57,065 | ₩58,472 | +1.80% | 165만 |
|---|
| 2026.06.16 | ₩59,839 | ₩59,973 | ₩57,199 | ₩58,097 | -2.91% | 309.5만 |
|---|
| 2026.06.15 | ₩60,335 | ₩60,978 | ₩59,598 | ₩60,120 | -0.36% | 286.1만 |
|---|
| 2026.06.12 | ₩60,643 | ₩60,938 | ₩59,785 | ₩59,852 | -1.30% | 141.8만 |
|---|
| 2026.06.11 | ₩59,839 | ₩60,590 | ₩59,437 | ₩60,201 | +0.60% | 166.9만 |
|---|
| 2026.06.10 | ₩58,606 | ₩60,295 | ₩58,057 | ₩59,692 | +1.85% | 164.3만 |
|---|
| 2026.06.09 | ₩59,611 | ₩59,611 | ₩58,070 | ₩58,579 | -1.73% | 235.4만 |
|---|
| 2026.06.08 | ₩59,799 | ₩60,027 | ₩58,955 | ₩59,169 | -1.05% | 187.7만 |
|---|
| 2026.06.05 | ₩59,986 | ₩60,616 | ₩59,464 | ₩60,308 | +0.54% | 151.1만 |
|---|
| 2026.06.04 | ₩60,777 | ₩61,059 | ₩59,919 | ₩59,986 | -1.30% | 159.4만 |
|---|
| 2026.06.03 | ₩59,410 | ₩60,777 | ₩59,236 | ₩60,094 | +1.15% | 149만 |
|---|
| 2026.06.02 | ₩60,442 | ₩60,710 | ₩58,847 | ₩59,410 | -1.71% | 152.7만 |
|---|
| 2026.06.01 | ₩59,839 | ₩60,134 | ₩59,303 | ₩59,464 | -0.63% | 1255만 |
|---|
| 2026.05.29 | ₩60,027 | ₩60,549 | ₩59,571 | ₩60,161 | +0.22% | 338.9만 |
|---|
| 2026.05.28 | ₩59,638 | ₩60,831 | ₩59,196 | ₩59,906 | +0.45% | 225.3만 |
|---|
| 2026.05.27 | ₩57,735 | ₩60,281 | ₩56,824 | ₩60,228 | +4.32% | 317.7만 |
|---|
| 2026.05.26 | ₩60,898 | ₩60,898 | ₩57,655 | ₩57,802 | -5.08% | 201.2만 |
|---|
| 2026.05.22 | ₩60,241 | ₩61,219 | ₩59,651 | ₩60,027 | -0.36% | 266.6만 |
|---|
| 2026.05.21 | ₩61,595 | ₩62,546 | ₩60,389 | ₩62,117 | +0.85% | 180.4만 |
|---|
| 2026.05.20 | ₩61,608 | ₩62,479 | ₩61,353 | ₩62,439 | +1.35% | 119.2만 |
|---|
| 2026.05.19 | ₩61,514 | ₩62,720 | ₩61,032 | ₩61,608 | +0.15% | 215.3만 |
|---|
| 2026.05.18 | ₩62,412 | ₩62,412 | ₩60,027 | ₩60,992 | -2.28% | 154.2만 |
|---|
| 2026.05.15 | ₩59,759 | ₩62,533 | ₩59,531 | ₩61,715 | +3.27% | 259.9만 |
|---|
| 2026.05.14 | ₩61,595 | ₩61,729 | ₩60,657 | ₩60,871 | -1.17% | 182.3만 |
|---|
| 2026.05.13 | ₩64,315 | ₩65,213 | ₩62,573 | ₩62,895 | -2.21% | 250.8만 |
|---|
| 2026.05.12 | ₩63,806 | ₩65,588 | ₩62,854 | ₩65,052 | +1.95% | 208.9만 |
|---|
| 2026.05.11 | ₩62,479 | ₩63,752 | ₩62,479 | ₩63,565 | +1.74% | 273.2만 |
|---|
| 2026.05.08 | ₩64,449 | ₩64,999 | ₩63,055 | ₩63,096 | -2.10% | 189.1만 |
|---|
| 2026.05.07 | ₩64,999 | ₩65,186 | ₩63,712 | ₩64,061 | -1.44% | 207.9만 |
|---|
| 2026.05.06 | ₩66,084 | ₩66,795 | ₩65,227 | ₩65,414 | -1.01% | 184만 |
|---|
| 2026.05.05 | ₩64,677 | ₩65,749 | ₩64,235 | ₩65,495 | +1.26% | 146.9만 |
|---|
| 2026.05.04 | ₩65,682 | ₩66,540 | ₩64,195 | ₩64,235 | -2.20% | 96.9만 |
|---|
| 2026.05.01 | ₩68,738 | ₩69,395 | ₩68,108 | ₩68,242 | -0.72% | 62.8만 |
|---|
| 2026.04.30 | ₩69,019 | ₩69,622 | ₩66,513 | ₩69,207 | +0.27% | 158.9만 |
|---|
| 2026.04.29 | ₩69,180 | ₩70,132 | ₩68,912 | ₩69,502 | +0.46% | 186.9만 |
|---|
| 2026.04.28 | ₩66,795 | ₩68,269 | ₩65,816 | ₩68,242 | +2.17% | 150.1만 |
|---|
| 2026.04.27 | ₩68,577 | ₩69,475 | ₩66,205 | ₩66,821 | -2.56% | 244.5만 |
|---|
| 2026.04.24 | ₩69,931 | ₩70,681 | ₩68,724 | ₩69,381 | -0.79% | 137.6만 |
|---|
| 2026.04.23 | ₩69,636 | ₩70,118 | ₩67,947 | ₩69,810 | +0.25% | 172만 |
|---|
| 2026.04.22 | ₩73,107 | ₩73,134 | ₩67,733 | ₩69,770 | -4.56% | 343.3만 |
|---|
| 2026.04.21 | ₩75,117 | ₩75,144 | ₩72,303 | ₩72,638 | -3.30% | 138.7만 |
|---|
| 2026.04.20 | ₩74,099 | ₩75,399 | ₩73,750 | ₩75,117 | +1.37% | 86.2만 |
|---|
| 2026.04.17 | ₩74,085 | ₩75,667 | ₩73,455 | ₩74,608 | +0.71% | 137.4만 |
|---|
| 2026.04.16 | ₩72,222 | ₩73,643 | ₩71,767 | ₩73,482 | +1.74% | 217.6만 |
|---|
| 2026.04.15 | ₩70,199 | ₩72,531 | ₩69,328 | ₩71,994 | +2.56% | 262.5만 |
|---|
| 2026.04.14 | ₩70,507 | ₩71,606 | ₩69,917 | ₩70,266 | -0.34% | 463.8만 |
|---|
| 2026.04.13 | ₩69,689 | ₩70,815 | ₩68,939 | ₩70,735 | +1.50% | 475.8만 |
|---|
| 2026.04.10 | ₩71,847 | ₩72,825 | ₩70,172 | ₩70,333 | -2.11% | 145.2만 |
|---|
| 2026.04.09 | ₩72,048 | ₩72,490 | ₩71,164 | ₩71,968 | -0.11% | 140.5만 |
|---|
| 2026.04.08 | ₩71,941 | ₩73,710 | ₩71,566 | ₩72,021 | +0.11% | 193.2만 |
|---|
| 2026.04.07 | ₩69,502 | ₩70,266 | ₩67,961 | ₩69,328 | -0.25% | 133.2만 |
|---|
| 2026.04.06 | ₩69,354 | ₩70,319 | ₩68,711 | ₩69,502 | +0.21% | 77.5만 |
|---|
| 2026.04.02 | ₩68,979 | ₩71,378 | ₩68,738 | ₩69,971 | +1.44% | 113.7만 |
|---|
| 2026.04.01 | ₩67,746 | ₩69,274 | ₩67,344 | ₩69,153 | +2.08% | 122만 |
|---|
| 2026.03.31 | ₩65,910 | ₩67,625 | ₩65,843 | ₩67,398 | +2.26% | 268.3만 |
|---|
| 2026.03.30 | ₩64,932 | ₩66,111 | ₩64,476 | ₩65,495 | +0.87% | 181.9만 |
|---|
| 2026.03.27 | ₩67,331 | ₩67,331 | ₩65,602 | ₩65,803 | -2.27% | 132.9만 |
|---|
| 2026.03.26 | ₩65,173 | ₩67,505 | ₩65,079 | ₩67,491 | +3.56% | 257.1만 |
|---|
| 2026.03.25 | ₩67,625 | ₩67,625 | ₩65,052 | ₩65,950 | -2.48% | 176.1만 |
|---|
| 2026.03.24 | ₩66,808 | ₩67,853 | ₩66,433 | ₩67,223 | +0.62% | 208.3만 |
|---|
| 2026.03.23 | ₩67,183 | ₩67,277 | ₩65,119 | ₩66,674 | -0.76% | 221.4만 |
|---|
| 2026.03.20 | ₩68,081 | ₩69,529 | ₩66,982 | ₩67,183 | -1.32% | 287.1만 |
|---|
| 2026.03.19 | ₩66,808 | ₩68,081 | ₩64,597 | ₩67,719 | +1.36% | 158.4만 |
|---|
| 2026.03.18 | ₩67,786 | ₩70,024 | ₩66,996 | ₩67,250 | -0.79% | 212.6만 |
|---|
| 2026.03.17 | ₩68,497 | ₩70,949 | ₩68,497 | ₩69,890 | +2.03% | 91.9만 |
|---|
| 2026.03.16 | ₩68,376 | ₩70,011 | ₩68,269 | ₩68,738 | +0.53% | 123.8만 |
|---|
| 2026.03.13 | ₩68,604 | ₩69,488 | ₩67,491 | ₩67,706 | -1.31% | 134.9만 |
|---|
| 2026.03.12 | ₩69,582 | ₩70,292 | ₩67,961 | ₩68,604 | -1.41% | 98.3만 |
|---|
| 2026.03.11 | ₩69,689 | ₩70,225 | ₩68,121 | ₩69,756 | +0.10% | 146.6만 |
|---|
| 2026.03.10 | ₩70,560 | ₩71,123 | ₩69,488 | ₩70,668 | +0.15% | 153.1만 |
|---|
| 2026.03.09 | ₩68,349 | ₩69,917 | ₩67,022 | ₩69,850 | +2.20% | 126.9만 |
|---|
| 2026.03.06 | ₩69,046 | ₩69,207 | ₩67,599 | ₩67,692 | -1.96% | 144.9만 |
|---|
| 2026.03.05 | ₩69,555 | ₩70,292 | ₩68,054 | ₩69,153 | -0.58% | 323.2만 |
|---|
| 2026.03.04 | ₩71,231 | ₩72,638 | ₩69,890 | ₩70,440 | -1.11% | 137.6만 |
|---|
| 2026.03.03 | ₩71,365 | ₩71,365 | ₩69,341 | ₩70,721 | -0.90% | 194.8만 |
|---|
| 2026.03.02 | ₩71,713 | ₩73,589 | ₩70,654 | ₩73,455 | +2.43% | 98.4만 |
|---|
| 2026.02.27 | ₩75,037 | ₩75,104 | ₩72,866 | ₩73,442 | -2.13% | 254.6만 |
|---|
| 2026.02.26 | ₩73,201 | ₩75,908 | ₩73,201 | ₩75,130 | +2.64% | 316.1만 |
|---|
| 2026.02.25 | ₩73,053 | ₩74,380 | ₩72,691 | ₩73,067 | +0.02% | 171.6만 |
|---|
| 2026.02.24 | ₩72,839 | ₩74,018 | ₩72,517 | ₩73,107 | +0.37% | 158.3만 |
|---|
| 2026.02.23 | ₩72,222 | ₩73,147 | ₩71,807 | ₩72,705 | +0.67% | 154.8만 |
|---|
| 2026.02.20 | ₩71,847 | ₩72,973 | ₩70,788 | ₩72,517 | +0.93% | 127.2만 |
|---|
| 2026.02.19 | ₩71,257 | ₩72,651 | ₩70,882 | ₩72,544 | +1.81% | 76.1만 |
|---|
| 2026.02.18 | ₩72,490 | ₩72,705 | ₩71,351 | ₩71,445 | -1.44% | 166만 |
|---|
| 2026.02.17 | ₩70,748 | ₩72,745 | ₩70,118 | ₩72,397 | +2.33% | 140.6만 |
|---|
| 2026.02.13 | ₩70,949 | ₩71,123 | ₩69,569 | ₩70,400 | -0.77% | 247.2만 |
|---|
| 2026.02.12 | ₩71,405 | ₩74,045 | ₩70,105 | ₩71,458 | +0.08% | 262.6만 |
|---|
| 2026.02.11 | ₩68,416 | ₩71,566 | ₩67,290 | ₩71,298 | +4.21% | 208.3만 |
|---|
| 2026.02.10 | ₩71,391 | ₩71,659 | ₩69,287 | ₩69,596 | -2.52% | 216.2만 |
|---|
| 2026.02.09 | ₩69,850 | ₩71,056 | ₩68,832 | ₩70,748 | +1.29% | 208.2만 |
|---|
| 2026.02.06 | ₩68,282 | ₩69,716 | ₩66,821 | ₩69,596 | +1.92% | 370.6만 |
|---|
| 2026.02.05 | ₩65,227 | ₩67,706 | ₩64,503 | ₩67,679 | +3.76% | 253.8만 |
|---|
| 2026.02.04 | ₩64,556 | ₩65,562 | ₩63,377 | ₩64,382 | -0.27% | 111.2만 |
|---|
| 2026.02.03 | ₩63,860 | ₩64,610 | ₩62,908 | ₩64,556 | +1.09% | 235.2만 |
|---|
| 2026.02.02 | ₩63,712 | ₩64,047 | ₩62,774 | ₩63,122 | -0.93% | 128.5만 |
|---|
| 2026.01.30 | ₩65,186 | ₩65,602 | ₩63,417 | ₩63,672 | -2.32% | 131.7만 |
|---|
| 2026.01.29 | ₩65,883 | ₩67,130 | ₩65,562 | ₩65,655 | -0.35% | 217.3만 |
|---|
| 2026.01.28 | ₩67,813 | ₩68,108 | ₩65,186 | ₩65,468 | -3.46% | 111.7만 |
|---|
| 2026.01.27 | ₩67,532 | ₩68,202 | ₩66,915 | ₩67,719 | +0.28% | 78.8만 |
|---|
| 2026.01.26 | ₩67,130 | ₩67,505 | ₩66,379 | ₩67,223 | +0.14% | 60.1만 |
|---|
| 2026.01.23 | ₩67,156 | ₩67,465 | ₩66,607 | ₩67,384 | +0.34% | 88.4만 |
|---|
| 2026.01.22 | ₩67,344 | ₩68,229 | ₩67,022 | ₩67,089 | -0.38% | 126.5만 |
|---|
| 2026.01.21 | ₩65,830 | ₩67,666 | ₩65,602 | ₩66,741 | +1.38% | 92.4만 |
|---|
| 2026.01.20 | ₩66,446 | ₩67,223 | ₩64,985 | ₩65,200 | -1.88% | 186만 |
|---|
| 2026.01.16 | ₩64,556 | ₩65,843 | ₩64,489 | ₩65,722 | +1.81% | 124.4만 |
|---|
| 2026.01.15 | ₩66,218 | ₩66,513 | ₩64,355 | ₩64,489 | -2.61% | 156.2만 |
|---|
| 2026.01.14 | ₩65,669 | ₩66,620 | ₩64,530 | ₩66,138 | +0.71% | 140만 |
|---|
| 2026.01.13 | ₩67,116 | ₩67,264 | ₩65,629 | ₩65,669 | -2.16% | 112.9만 |
|---|
| 2026.01.12 | ₩66,460 | ₩67,666 | ₩66,460 | ₩67,518 | +1.59% | 139.5만 |
|---|
| 2026.01.09 | ₩68,255 | ₩68,711 | ₩66,124 | ₩66,232 | -2.96% | 165.3만 |
|---|
| 2026.01.08 | ₩67,304 | ₩68,966 | ₩66,875 | ₩68,255 | +1.41% | 255.2만 |
|---|
| 2026.01.07 | ₩67,679 | ₩68,282 | ₩66,500 | ₩66,741 | -1.39% | 205.2만 |
|---|
| 2026.01.06 | ₩65,803 | ₩68,430 | ₩65,481 | ₩68,215 | +3.67% | 240.7만 |
|---|
| 2026.01.05 | ₩64,181 | ₩65,401 | ₩63,525 | ₩65,079 | +1.40% | 103.3만 |
|---|
| 2026.01.02 | ₩63,953 | ₩65,280 | ₩63,846 | ₩64,315 | +0.57% | 144.2만 |
|---|
| 2025.12.31 | ₩62,988 | ₩63,417 | ₩62,680 | ₩63,055 | +0.11% | 95.4만 |
|---|
| 2025.12.30 | ₩64,315 | ₩64,503 | ₩62,814 | ₩62,962 | -2.10% | 128.1만 |
|---|
| 2025.12.29 | ₩64,087 | ₩64,878 | ₩63,712 | ₩64,798 | +1.11% | 136만 |
|---|
| 2025.12.26 | ₩65,146 | ₩65,803 | ₩64,932 | ₩64,972 | -0.27% | 38.6만 |
|---|
| 2025.12.24 | ₩65,119 | ₩65,414 | ₩64,972 | ₩65,146 | +0.04% | 35.4만 |
|---|
| 2025.12.23 | ₩65,133 | ₩65,615 | ₩64,409 | ₩65,548 | +0.64% | 109.3만 |
|---|
| 2025.12.22 | ₩65,642 | ₩65,669 | ₩64,811 | ₩65,213 | -0.65% | 220.4만 |
|---|
| 2025.12.19 | ₩65,106 | ₩66,326 | ₩64,811 | ₩65,830 | +1.11% | 166.8만 |
|---|
| 2025.12.18 | ₩64,114 | ₩65,468 | ₩63,632 | ₩64,704 | +0.92% | 151.6만 |
|---|
| 2025.12.17 | ₩65,012 | ₩65,374 | ₩63,592 | ₩63,766 | -1.92% | 192.7만 |
|---|
| 2025.12.16 | ₩63,444 | ₩64,221 | ₩63,002 | ₩64,061 | +0.97% | 129.4만 |
|---|
| 2025.12.15 | ₩64,409 | ₩64,623 | ₩63,458 | ₩64,020 | -0.60% | 131만 |
|---|
| 2025.12.12 | ₩64,329 | ₩65,401 | ₩64,262 | ₩64,302 | -0.04% | 74.1만 |
|---|
| 2025.12.11 | ₩64,851 | ₩65,012 | ₩64,101 | ₩64,168 | -1.05% | 118.6만 |
|---|
| 2025.12.10 | ₩63,980 | ₩65,294 | ₩61,782 | ₩65,213 | +1.93% | 109.8만 |
|---|
| 2025.12.09 | ₩62,653 | ₩63,846 | ₩61,930 | ₩63,632 | +1.56% | 166.8만 |
|---|
| 2025.12.08 | ₩63,417 | ₩63,994 | ₩62,895 | ₩63,136 | -0.44% | 75.5만 |
|---|
| 2025.12.05 | ₩63,256 | ₩64,288 | ₩62,131 | ₩64,195 | +1.48% | 104.5만 |
|---|
| 2025.12.04 | ₩63,659 | ₩63,913 | ₩62,935 | ₩63,256 | -0.63% | 88.2만 |
|---|
| 2025.12.03 | ₩63,015 | ₩64,007 | ₩62,774 | ₩63,364 | +0.55% | 118만 |
|---|
| 2025.12.02 | ₩62,211 | ₩63,310 | ₩61,849 | ₩63,270 | +1.70% | 119.9만 |
|---|
| 2025.12.01 | ₩61,782 | ₩63,002 | ₩60,898 | ₩62,573 | +1.28% | 124.1만 |
|---|
| 2025.11.28 | ₩62,399 | ₩62,586 | ₩61,608 | ₩61,782 | -0.99% | 56.2만 |
|---|
| 2025.11.26 | ₩61,983 | ₩62,680 | ₩61,447 | ₩62,399 | +0.67% | 152.8만 |
|---|
| 2025.11.25 | ₩60,978 | ₩62,546 | ₩60,831 | ₩61,930 | +1.56% | 194.8만 |
|---|
| 2025.11.24 | ₩59,611 | ₩61,045 | ₩59,517 | ₩60,831 | +2.05% | 209.1만 |
|---|
| 2025.11.21 | ₩58,968 | ₩59,236 | ₩57,038 | ₩58,861 | -0.18% | 261만 |
|---|
| 2025.11.20 | ₩59,129 | ₩60,013 | ₩59,035 | ₩59,236 | +0.18% | 160.2만 |
|---|
| 2025.11.19 | ₩59,919 | ₩59,986 | ₩58,217 | ₩59,075 | -1.41% | 128만 |
|---|
| 2025.11.18 | ₩58,834 | ₩60,777 | ₩57,387 | ₩60,603 | +3.01% | 177.5만 |
|---|
| 2025.11.17 | ₩56,073 | ₩61,099 | ₩55,926 | ₩60,228 | +7.41% | 325.6만 |
|---|
| 2025.11.14 | ₩59,866 | ₩60,120 | ₩58,660 | ₩58,700 | -1.95% | 266.4만 |
|---|
| 2025.11.13 | ₩60,898 | ₩61,246 | ₩59,933 | ₩60,295 | -0.99% | 384.2만 |
|---|
| 2025.11.12 | ₩61,045 | ₩61,514 | ₩60,590 | ₩60,911 | -0.22% | 286.8만 |
|---|
| 2025.11.11 | ₩58,968 | ₩60,603 | ₩58,030 | ₩60,576 | +2.73% | 232.3만 |
|---|
| 2025.11.10 | ₩56,904 | ₩60,201 | ₩56,783 | ₩59,785 | +5.06% | 500.2만 |
|---|
| 2025.11.07 | ₩53,942 | ₩55,068 | ₩53,473 | ₩55,041 | +2.04% | 118.7만 |
|---|
| 2025.11.06 | ₩55,349 | ₩55,349 | ₩53,634 | ₩53,942 | -2.54% | 118.6만 |
|---|
| 2025.11.05 | ₩54,036 | ₩54,626 | ₩53,366 | ₩54,586 | +1.02% | 211.5만 |
|---|
| 2025.11.04 | ₩53,594 | ₩54,679 | ₩52,388 | ₩53,848 | +0.48% | 237.8만 |
|---|
| 2025.11.03 | ₩51,932 | ₩53,433 | ₩51,557 | ₩53,071 | +2.19% | 215.2만 |
|---|
| 2025.10.31 | ₩51,811 | ₩51,986 | ₩51,007 | ₩51,731 | -0.16% | 63.7만 |
|---|
| 2025.10.30 | ₩50,619 | ₩52,401 | ₩50,391 | ₩51,932 | +2.59% | 178.8만 |
|---|
| 2025.10.29 | ₩51,021 | ₩52,053 | ₩50,873 | ₩51,315 | +0.58% | 103.3만 |
|---|
| 2025.10.28 | ₩52,026 | ₩52,026 | ₩51,088 | ₩51,262 | -1.47% | 114.7만 |
|---|
| 2025.10.27 | ₩52,736 | ₩52,830 | ₩51,838 | ₩51,919 | -1.55% | 125.7만 |
|---|
| 2025.10.24 | ₩51,932 | ₩52,213 | ₩51,342 | ₩51,744 | -0.36% | 72만 |
|---|
| 2025.10.23 | ₩52,187 | ₩52,294 | ₩51,798 | ₩51,865 | -0.62% | 68.3만 |
|---|
| 2025.10.22 | ₩51,597 | ₩51,919 | ₩51,289 | ₩51,637 | +0.08% | 107.8만 |
|---|
| 2025.10.21 | ₩51,557 | ₩51,664 | ₩51,074 | ₩51,329 | -0.44% | 65.3만 |
|---|
| 2025.10.20 | ₩51,369 | ₩51,637 | ₩50,645 | ₩51,597 | +0.44% | 107.4만 |
|---|
| 2025.10.17 | ₩49,935 | ₩51,047 | ₩49,707 | ₩50,645 | +1.42% | 225.7만 |
|---|
| 2025.10.16 | ₩49,573 | ₩50,123 | ₩49,252 | ₩49,841 | +0.54% | 71.2만 |
|---|
| 2025.10.15 | ₩50,123 | ₩50,471 | ₩49,506 | ₩49,573 | -1.10% | 64.1만 |
|---|
| 2025.10.14 | ₩49,185 | ₩50,056 | ₩48,997 | ₩49,680 | +1.01% | 94.4만 |
|---|
| 2025.10.13 | ₩50,538 | ₩50,913 | ₩49,962 | ₩50,002 | -1.06% | 138만 |
|---|
| 2025.10.10 | ₩50,632 | ₩51,450 | ₩49,265 | ₩49,828 | -1.59% | 196.9만 |
|---|