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 | ₩58,096 | ₩59,679 | ₩57,948 | ₩59,236 | +1.96% | 210.8만 |
| 2026.10.08 | ₩56,433 | ₩57,466 | ₩56,218 | ₩57,238 | +1.43% | 182.6만 |
| 2026.10.07 | ₩56,352 | ₩57,130 | ₩56,138 | ₩56,245 | -0.19% | 87.3만 |
| 2026.10.06 | ₩56,151 | ₩56,983 | ₩55,802 | ₩56,406 | +0.45% | 110.7만 |
| 2026.10.05 | ₩56,406 | ₩56,835 | ₩55,601 | ₩56,030 | -0.67% | 163.2만 |
| 2026.10.02 | ₩55,910 | ₩56,231 | ₩55,386 | ₩56,044 | +0.24% | 120.2만 |
| 2026.10.01 | ₩57,144 | ₩57,533 | ₩56,084 | ₩56,392 | -1.31% | 104.4만 |
| 2026.09.30 | ₩57,774 | ₩57,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,412 |
| -0.63% |
| 133.6만 |
| 2026.09.29 | ₩57,559 | ₩57,948 | ₩56,942 | ₩57,868 | +0.54% | 192.4만 |
|---|
| 2026.09.28 | ₩56,942 | ₩58,190 | ₩56,795 | ₩58,069 | +1.98% | 256.7만 |
|---|
| 2026.09.25 | ₩56,433 | ₩56,701 | ₩55,896 | ₩56,339 | -0.17% | 108만 |
|---|
| 2026.09.24 | ₩56,969 | ₩57,653 | ₩56,258 | ₩56,325 | -1.13% | 132.5만 |
|---|
| 2026.09.23 | ₩57,855 | ₩58,096 | ₩57,331 | ₩57,385 | -0.81% | 134.4만 |
|---|
| 2026.09.22 | ₩58,391 | ₩58,673 | ₩57,667 | ₩58,123 | -0.46% | 91.3만 |
|---|
| 2026.09.21 | ₩58,566 | ₩58,834 | ₩58,002 | ₩58,552 | -0.02% | 82.6만 |
|---|
| 2026.09.18 | ₩57,653 | ₩58,566 | ₩57,653 | ₩58,270 | +1.07% | 80.3만 |
|---|
| 2026.09.17 | ₩57,385 | ₩58,767 | ₩57,305 | ₩57,962 | +1.01% | 144.5만 |
|---|
| 2026.09.16 | ₩57,573 | ₩58,203 | ₩57,023 | ₩57,305 | -0.47% | 152.5만 |
|---|
| 2026.09.15 | ₩57,734 | ₩58,646 | ₩57,559 | ₩58,136 | +0.70% | 107만 |
|---|
| 2026.09.14 | ₩58,069 | ₩58,337 | ₩57,278 | ₩57,841 | -0.39% | 115.3만 |
|---|
| 2026.09.11 | ₩58,083 | ₩58,834 | ₩57,157 | ₩57,224 | -1.48% | 180.9만 |
|---|
| 2026.09.10 | ₩58,740 | ₩58,995 | ₩57,667 | ₩57,694 | -1.78% | 147만 |
|---|
| 2026.09.09 | ₩59,089 | ₩59,464 | ₩58,539 | ₩58,995 | -0.16% | 187.6만 |
|---|
| 2026.09.08 | ₩60,215 | ₩60,779 | ₩58,445 | ₩59,263 | -1.58% | 191.2만 |
|---|
| 2026.09.04 | ₩61,892 | ₩62,308 | ₩61,369 | ₩61,396 | -0.80% | 137.3만 |
|---|
| 2026.09.03 | ₩62,375 | ₩62,509 | ₩61,557 | ₩62,160 | -0.34% | 155.6만 |
|---|
| 2026.09.02 | ₩62,818 | ₩63,341 | ₩62,415 | ₩62,697 | -0.19% | 75.6만 |
|---|
| 2026.09.01 | ₩63,475 | ₩64,401 | ₩62,858 | ₩63,006 | -0.74% | 138.9만 |
|---|
| 2026.08.31 | ₩63,569 | ₩64,374 | ₩63,140 | ₩63,475 | -0.15% | 229.5만 |
|---|
| 2026.08.28 | ₩64,199 | ₩64,991 | ₩63,877 | ₩64,146 | -0.08% | 141.7만 |
|---|
| 2026.08.27 | ₩64,749 | ₩65,205 | ₩63,918 | ₩63,998 | -1.16% | 142.3만 |
|---|
| 2026.08.26 | ₩66,131 | ₩66,976 | ₩65,729 | ₩65,769 | -0.55% | 192.3만 |
|---|
| 2026.08.25 | ₩64,991 | ₩66,668 | ₩64,884 | ₩66,359 | +2.11% | 153.3만 |
|---|
| 2026.08.24 | ₩65,004 | ₩65,407 | ₩64,334 | ₩65,246 | +0.37% | 143.4만 |
|---|
| 2026.08.21 | ₩66,507 | ₩66,668 | ₩65,058 | ₩65,943 | -0.85% | 158.6만 |
|---|
| 2026.08.20 | ₩64,910 | ₩66,761 | ₩64,736 | ₩66,453 | +2.38% | 189.2만 |
|---|
| 2026.08.19 | ₩62,804 | ₩65,957 | ₩61,919 | ₩65,179 | +3.78% | 265.7만 |
|---|
| 2026.08.18 | ₩62,389 | ₩62,871 | ₩61,047 | ₩61,597 | -1.27% | 217.5만 |
|---|
| 2026.08.17 | ₩61,020 | ₩62,684 | ₩60,041 | ₩62,523 | +2.46% | 452.8만 |
|---|
| 2026.08.14 | ₩54,836 | ₩56,218 | ₩54,622 | ₩56,178 | +2.45% | 145만 |
|---|
| 2026.08.13 | ₩55,789 | ₩55,977 | ₩54,340 | ₩54,340 | -2.60% | 102.8만 |
|---|
| 2026.08.12 | ₩55,588 | ₩55,802 | ₩55,118 | ₩55,333 | -0.46% | 98.7만 |
|---|
| 2026.08.11 | ₩56,969 | ₩57,184 | ₩55,440 | ₩55,802 | -2.05% | 146.8만 |
|---|
| 2026.08.10 | ₩56,460 | ₩57,774 | ₩56,151 | ₩57,694 | +2.19% | 153.8만 |
|---|
| 2026.08.07 | ₩57,345 | ₩57,680 | ₩56,647 | ₩56,835 | -0.89% | 123.9만 |
|---|
| 2026.08.06 | ₩57,144 | ₩57,667 | ₩56,553 | ₩57,412 | +0.47% | 100.9만 |
|---|
| 2026.08.05 | ₩57,090 | ₩57,090 | ₩55,896 | ₩56,795 | -0.52% | 118.3만 |
|---|
| 2026.08.04 | ₩56,111 | ₩57,184 | ₩55,695 | ₩56,755 | +1.15% | 127.9만 |
|---|
| 2026.08.03 | ₩57,264 | ₩57,506 | ₩56,527 | ₩57,184 | -0.14% | 134.3만 |
|---|
| 2026.07.31 | ₩56,419 | ₩57,399 | ₩56,205 | ₩57,264 | +1.50% | 150.9만 |
|---|
| 2026.07.30 | ₩57,452 | ₩58,069 | ₩56,486 | ₩56,674 | -1.35% | 188.5만 |
|---|
| 2026.07.29 | ₩58,619 | ₩58,619 | ₩57,680 | ₩58,016 | -1.03% | 135.9만 |
|---|
| 2026.07.28 | ₩56,674 | ₩58,016 | ₩55,856 | ₩57,479 | +1.42% | 137.3만 |
|---|
| 2026.07.27 | ₩55,467 | ₩56,325 | ₩54,702 | ₩56,111 | +1.16% | 163.6만 |
|---|
| 2026.07.24 | ₩54,488 | ₩54,769 | ₩53,763 | ₩54,286 | -0.37% | 107.5만 |
|---|
| 2026.07.23 | ₩54,233 | ₩54,984 | ₩53,991 | ₩54,488 | +0.47% | 110.5만 |
|---|
| 2026.07.22 | ₩54,139 | ₩54,810 | ₩53,938 | ₩54,313 | +0.32% | 206.2만 |
|---|
| 2026.07.21 | ₩55,655 | ₩56,097 | ₩53,468 | ₩53,656 | -3.59% | 321.3만 |
|---|
| 2026.07.20 | ₩55,856 | ₩56,701 | ₩55,494 | ₩55,735 | -0.22% | 181.7만 |
|---|
| 2026.07.17 | ₩56,513 | ₩57,412 | ₩55,735 | ₩55,977 | -0.95% | 107만 |
|---|
| 2026.07.16 | ₩57,439 | ₩57,908 | ₩56,929 | ₩57,251 | -0.33% | 103.4만 |
|---|
| 2026.07.15 | ₩55,802 | ₩57,720 | ₩55,413 | ₩57,238 | +2.57% | 160.5만 |
|---|
| 2026.07.14 | ₩55,534 | ₩56,540 | ₩55,091 | ₩55,279 | -0.46% | 155.6만 |
|---|
| 2026.07.13 | ₩56,500 | ₩56,500 | ₩54,608 | ₩54,836 | -2.94% | 99.4만 |
|---|
| 2026.07.10 | ₩55,279 | ₩55,628 | ₩55,051 | ₩55,145 | -0.24% | 126.3만 |
|---|
| 2026.07.09 | ₩55,038 | ₩55,588 | ₩54,501 | ₩54,930 | -0.19% | 187.4만 |
|---|
| 2026.07.08 | ₩56,701 | ₩56,983 | ₩56,097 | ₩56,151 | -0.97% | 84.4만 |
|---|
| 2026.07.07 | ₩56,245 | ₩57,466 | ₩56,003 | ₩56,527 | +0.50% | 98.8만 |
|---|
| 2026.07.06 | ₩56,607 | ₩57,667 | ₩56,044 | ₩56,433 | -0.31% | 161.2만 |
|---|
| 2026.07.02 | ₩57,050 | ₩57,680 | ₩56,071 | ₩56,527 | -0.92% | 181만 |
|---|
| 2026.07.01 | ₩56,379 | ₩57,170 | ₩56,057 | ₩56,929 | +0.98% | 117.3만 |
|---|
| 2026.06.30 | ₩57,264 | ₩57,318 | ₩55,896 | ₩55,963 | -2.27% | 251만 |
|---|
| 2026.06.29 | ₩57,492 | ₩58,539 | ₩57,036 | ₩58,042 | +0.96% | 213.6만 |
|---|
| 2026.06.26 | ₩55,708 | ₩56,983 | ₩55,400 | ₩56,835 | +2.02% | 180.9만 |
|---|
| 2026.06.25 | ₩55,279 | ₩56,003 | ₩54,286 | ₩55,521 | +0.44% | 279.1만 |
|---|
| 2026.06.24 | ₩56,540 | ₩58,042 | ₩55,373 | ₩56,030 | -0.90% | 147.4만 |
|---|
| 2026.06.23 | ₩56,044 | ₩57,720 | ₩55,990 | ₩57,224 | +2.11% | 209.1만 |
|---|
| 2026.06.22 | ₩56,366 | ₩57,157 | ₩56,138 | ₩56,889 | +0.93% | 300만 |
|---|
| 2026.06.18 | ₩58,284 | ₩58,324 | ₩56,500 | ₩57,023 | -2.16% | 278.4만 |
|---|
| 2026.06.17 | ₩57,492 | ₩59,022 | ₩57,117 | ₩58,525 | +1.80% | 165만 |
|---|
| 2026.06.16 | ₩59,894 | ₩60,028 | ₩57,251 | ₩58,150 | -2.91% | 309.5만 |
|---|
| 2026.06.15 | ₩60,390 | ₩61,034 | ₩59,652 | ₩60,175 | -0.36% | 286.1만 |
|---|
| 2026.06.12 | ₩60,698 | ₩60,993 | ₩59,840 | ₩59,907 | -1.30% | 141.8만 |
|---|
| 2026.06.11 | ₩59,894 | ₩60,645 | ₩59,491 | ₩60,256 | +0.60% | 166.9만 |
|---|
| 2026.06.10 | ₩58,659 | ₩60,350 | ₩58,109 | ₩59,746 | +1.85% | 164.3만 |
|---|
| 2026.06.09 | ₩59,665 | ₩59,665 | ₩58,123 | ₩58,633 | -1.73% | 235.4만 |
|---|
| 2026.06.08 | ₩59,853 | ₩60,081 | ₩59,008 | ₩59,223 | -1.05% | 187.7만 |
|---|
| 2026.06.05 | ₩60,041 | ₩60,672 | ₩59,518 | ₩60,363 | +0.54% | 151.1만 |
|---|
| 2026.06.04 | ₩60,832 | ₩61,114 | ₩59,974 | ₩60,041 | -1.30% | 159.4만 |
|---|
| 2026.06.03 | ₩59,464 | ₩60,832 | ₩59,290 | ₩60,148 | +1.15% | 149만 |
|---|
| 2026.06.02 | ₩60,497 | ₩60,765 | ₩58,901 | ₩59,464 | -1.71% | 152.7만 |
|---|
| 2026.06.01 | ₩59,894 | ₩60,189 | ₩59,357 | ₩59,518 | -0.63% | 1255만 |
|---|
| 2026.05.29 | ₩60,081 | ₩60,604 | ₩59,625 | ₩60,215 | +0.22% | 338.9만 |
|---|
| 2026.05.28 | ₩59,692 | ₩60,886 | ₩59,250 | ₩59,961 | +0.45% | 225.3만 |
|---|
| 2026.05.27 | ₩57,788 | ₩60,336 | ₩56,875 | ₩60,283 | +4.32% | 317.7만 |
|---|
| 2026.05.26 | ₩60,953 | ₩60,953 | ₩57,707 | ₩57,855 | -5.08% | 201.2만 |
|---|
| 2026.05.22 | ₩60,296 | ₩61,275 | ₩59,706 | ₩60,081 | -0.36% | 266.6만 |
|---|
| 2026.05.21 | ₩61,651 | ₩62,603 | ₩60,443 | ₩62,174 | +0.85% | 180.4만 |
|---|
| 2026.05.20 | ₩61,664 | ₩62,536 | ₩61,409 | ₩62,496 | +1.35% | 119.2만 |
|---|
| 2026.05.19 | ₩61,570 | ₩62,778 | ₩61,087 | ₩61,664 | +0.15% | 215.3만 |
|---|
| 2026.05.18 | ₩62,469 | ₩62,469 | ₩60,081 | ₩61,047 | -2.28% | 154.2만 |
|---|
| 2026.05.15 | ₩59,813 | ₩62,590 | ₩59,585 | ₩61,771 | +3.27% | 259.9만 |
|---|
| 2026.05.14 | ₩61,651 | ₩61,785 | ₩60,712 | ₩60,926 | -1.17% | 182.3만 |
|---|
| 2026.05.13 | ₩64,374 | ₩65,273 | ₩62,630 | ₩62,952 | -2.21% | 250.8만 |
|---|
| 2026.05.12 | ₩63,864 | ₩65,648 | ₩62,912 | ₩65,112 | +1.95% | 208.9만 |
|---|
| 2026.05.11 | ₩62,536 | ₩63,810 | ₩62,536 | ₩63,623 | +1.74% | 273.2만 |
|---|
| 2026.05.08 | ₩64,508 | ₩65,058 | ₩63,113 | ₩63,153 | -2.10% | 189.1만 |
|---|
| 2026.05.07 | ₩65,058 | ₩65,246 | ₩63,770 | ₩64,119 | -1.44% | 207.9만 |
|---|
| 2026.05.06 | ₩66,144 | ₩66,855 | ₩65,286 | ₩65,474 | -1.01% | 184만 |
|---|
| 2026.05.05 | ₩64,736 | ₩65,809 | ₩64,293 | ₩65,554 | +1.26% | 146.9만 |
|---|
| 2026.05.04 | ₩65,742 | ₩66,601 | ₩64,253 | ₩64,293 | -2.20% | 96.9만 |
|---|
| 2026.05.01 | ₩68,800 | ₩69,458 | ₩68,170 | ₩68,304 | -0.72% | 62.8만 |
|---|
| 2026.04.30 | ₩69,082 | ₩69,686 | ₩66,574 | ₩69,270 | +0.27% | 158.9만 |
|---|
| 2026.04.29 | ₩69,243 | ₩70,195 | ₩68,975 | ₩69,565 | +0.46% | 186.9만 |
|---|
| 2026.04.28 | ₩66,855 | ₩68,331 | ₩65,876 | ₩68,304 | +2.17% | 150.1만 |
|---|
| 2026.04.27 | ₩68,639 | ₩69,538 | ₩66,265 | ₩66,882 | -2.56% | 244.5만 |
|---|
| 2026.04.24 | ₩69,994 | ₩70,745 | ₩68,787 | ₩69,444 | -0.79% | 137.6만 |
|---|
| 2026.04.23 | ₩69,699 | ₩70,182 | ₩68,009 | ₩69,874 | +0.25% | 172만 |
|---|
| 2026.04.22 | ₩73,173 | ₩73,200 | ₩67,794 | ₩69,833 | -4.56% | 343.3만 |
|---|
| 2026.04.21 | ₩75,185 | ₩75,212 | ₩72,369 | ₩72,704 | -3.30% | 138.7만 |
|---|
| 2026.04.20 | ₩74,166 | ₩75,467 | ₩73,817 | ₩75,185 | +1.37% | 86.2만 |
|---|
| 2026.04.17 | ₩74,153 | ₩75,735 | ₩73,522 | ₩74,676 | +0.71% | 137.4만 |
|---|
| 2026.04.16 | ₩72,288 | ₩73,710 | ₩71,832 | ₩73,549 | +1.74% | 217.6만 |
|---|
| 2026.04.15 | ₩70,263 | ₩72,597 | ₩69,391 | ₩72,060 | +2.56% | 262.5만 |
|---|
| 2026.04.14 | ₩70,571 | ₩71,671 | ₩69,981 | ₩70,330 | -0.34% | 463.8만 |
|---|
| 2026.04.13 | ₩69,753 | ₩70,880 | ₩69,002 | ₩70,799 | +1.50% | 475.8만 |
|---|
| 2026.04.10 | ₩71,912 | ₩72,892 | ₩70,236 | ₩70,397 | -2.11% | 145.2만 |
|---|
| 2026.04.09 | ₩72,114 | ₩72,556 | ₩71,228 | ₩72,033 | -0.11% | 140.5만 |
|---|
| 2026.04.08 | ₩72,006 | ₩73,777 | ₩71,631 | ₩72,087 | +0.11% | 193.2만 |
|---|
| 2026.04.07 | ₩69,565 | ₩70,330 | ₩68,022 | ₩69,391 | -0.25% | 133.2만 |
|---|
| 2026.04.06 | ₩69,417 | ₩70,383 | ₩68,774 | ₩69,565 | +0.21% | 77.5만 |
|---|
| 2026.04.02 | ₩69,042 | ₩71,443 | ₩68,800 | ₩70,034 | +1.44% | 113.7만 |
|---|
| 2026.04.01 | ₩67,808 | ₩69,337 | ₩67,405 | ₩69,216 | +2.08% | 122만 |
|---|
| 2026.03.31 | ₩65,970 | ₩67,687 | ₩65,903 | ₩67,459 | +2.26% | 268.3만 |
|---|
| 2026.03.30 | ₩64,991 | ₩66,171 | ₩64,535 | ₩65,554 | +0.87% | 181.9만 |
|---|
| 2026.03.27 | ₩67,392 | ₩67,392 | ₩65,662 | ₩65,863 | -2.27% | 132.9만 |
|---|
| 2026.03.26 | ₩65,232 | ₩67,566 | ₩65,138 | ₩67,553 | +3.56% | 257.1만 |
|---|
| 2026.03.25 | ₩67,687 | ₩67,687 | ₩65,112 | ₩66,010 | -2.48% | 176.1만 |
|---|
| 2026.03.24 | ₩66,869 | ₩67,915 | ₩66,493 | ₩67,285 | +0.62% | 208.3만 |
|---|
| 2026.03.23 | ₩67,244 | ₩67,338 | ₩65,179 | ₩66,735 | -0.76% | 221.4만 |
|---|
| 2026.03.20 | ₩68,143 | ₩69,592 | ₩67,043 | ₩67,244 | -1.32% | 287.1만 |
|---|
| 2026.03.19 | ₩66,869 | ₩68,143 | ₩64,655 | ₩67,781 | +1.36% | 158.4만 |
|---|
| 2026.03.18 | ₩67,848 | ₩70,088 | ₩67,057 | ₩67,311 | -0.79% | 212.6만 |
|---|
| 2026.03.17 | ₩68,559 | ₩71,014 | ₩68,559 | ₩69,954 | +2.03% | 91.9만 |
|---|
| 2026.03.16 | ₩68,438 | ₩70,075 | ₩68,331 | ₩68,800 | +0.53% | 123.8만 |
|---|
| 2026.03.13 | ₩68,666 | ₩69,552 | ₩67,553 | ₩67,768 | -1.31% | 134.9만 |
|---|
| 2026.03.12 | ₩69,645 | ₩70,356 | ₩68,022 | ₩68,666 | -1.41% | 98.3만 |
|---|
| 2026.03.11 | ₩69,753 | ₩70,289 | ₩68,183 | ₩69,820 | +0.10% | 146.6만 |
|---|
| 2026.03.10 | ₩70,625 | ₩71,188 | ₩69,552 | ₩70,732 | +0.15% | 153.1만 |
|---|
| 2026.03.09 | ₩68,411 | ₩69,981 | ₩67,083 | ₩69,914 | +2.20% | 126.9만 |
|---|
| 2026.03.06 | ₩69,109 | ₩69,270 | ₩67,660 | ₩67,754 | -1.96% | 144.9만 |
|---|
| 2026.03.05 | ₩69,619 | ₩70,356 | ₩68,116 | ₩69,216 | -0.58% | 323.2만 |
|---|
| 2026.03.04 | ₩71,295 | ₩72,704 | ₩69,954 | ₩70,504 | -1.11% | 137.6만 |
|---|
| 2026.03.03 | ₩71,430 | ₩71,430 | ₩69,404 | ₩70,786 | -0.90% | 194.8만 |
|---|
| 2026.03.02 | ₩71,778 | ₩73,656 | ₩70,719 | ₩73,522 | +2.43% | 98.4만 |
|---|
| 2026.02.27 | ₩75,105 | ₩75,172 | ₩72,932 | ₩73,509 | -2.13% | 254.6만 |
|---|
| 2026.02.26 | ₩73,267 | ₩75,977 | ₩73,267 | ₩75,199 | +2.64% | 316.1만 |
|---|
| 2026.02.25 | ₩73,120 | ₩74,448 | ₩72,758 | ₩73,133 | +0.02% | 171.6만 |
|---|
| 2026.02.24 | ₩72,905 | ₩74,086 | ₩72,583 | ₩73,173 | +0.37% | 158.3만 |
|---|
| 2026.02.23 | ₩72,288 | ₩73,214 | ₩71,872 | ₩72,771 | +0.67% | 154.8만 |
|---|
| 2026.02.20 | ₩71,912 | ₩73,039 | ₩70,853 | ₩72,583 | +0.93% | 127.2만 |
|---|
| 2026.02.19 | ₩71,322 | ₩72,717 | ₩70,947 | ₩72,610 | +1.81% | 76.1만 |
|---|
| 2026.02.18 | ₩72,556 | ₩72,771 | ₩71,416 | ₩71,510 | -1.44% | 166만 |
|---|
| 2026.02.17 | ₩70,813 | ₩72,811 | ₩70,182 | ₩72,462 | +2.33% | 140.6만 |
|---|
| 2026.02.13 | ₩71,014 | ₩71,188 | ₩69,632 | ₩70,464 | -0.77% | 247.2만 |
|---|
| 2026.02.12 | ₩71,470 | ₩74,112 | ₩70,169 | ₩71,523 | +0.08% | 262.6만 |
|---|
| 2026.02.11 | ₩68,478 | ₩71,631 | ₩67,352 | ₩71,362 | +4.21% | 208.3만 |
|---|
| 2026.02.10 | ₩71,456 | ₩71,725 | ₩69,350 | ₩69,659 | -2.52% | 216.2만 |
|---|
| 2026.02.09 | ₩69,914 | ₩71,121 | ₩68,894 | ₩70,813 | +1.29% | 208.2만 |
|---|
| 2026.02.06 | ₩68,344 | ₩69,780 | ₩66,882 | ₩69,659 | +1.92% | 370.6만 |
|---|
| 2026.02.05 | ₩65,286 | ₩67,768 | ₩64,562 | ₩67,741 | +3.76% | 253.8만 |
|---|
| 2026.02.04 | ₩64,615 | ₩65,621 | ₩63,435 | ₩64,441 | -0.27% | 111.2만 |
|---|
| 2026.02.03 | ₩63,918 | ₩64,669 | ₩62,965 | ₩64,615 | +1.09% | 235.2만 |
|---|
| 2026.02.02 | ₩63,770 | ₩64,106 | ₩62,831 | ₩63,180 | -0.93% | 128.5만 |
|---|
| 2026.01.30 | ₩65,246 | ₩65,662 | ₩63,475 | ₩63,730 | -2.32% | 131.7만 |
|---|
| 2026.01.29 | ₩65,943 | ₩67,191 | ₩65,621 | ₩65,715 | -0.35% | 217.3만 |
|---|
| 2026.01.28 | ₩67,875 | ₩68,170 | ₩65,246 | ₩65,527 | -3.46% | 111.7만 |
|---|
| 2026.01.27 | ₩67,593 | ₩68,264 | ₩66,976 | ₩67,781 | +0.28% | 78.8만 |
|---|
| 2026.01.26 | ₩67,191 | ₩67,566 | ₩66,440 | ₩67,285 | +0.14% | 60.1만 |
|---|
| 2026.01.23 | ₩67,218 | ₩67,526 | ₩66,668 | ₩67,446 | +0.34% | 88.4만 |
|---|
| 2026.01.22 | ₩67,405 | ₩68,291 | ₩67,083 | ₩67,150 | -0.38% | 126.5만 |
|---|
| 2026.01.21 | ₩65,890 | ₩67,727 | ₩65,662 | ₩66,802 | +1.38% | 92.4만 |
|---|
| 2026.01.20 | ₩66,507 | ₩67,285 | ₩65,044 | ₩65,259 | -1.88% | 186만 |
|---|
| 2026.01.16 | ₩64,615 | ₩65,903 | ₩64,548 | ₩65,782 | +1.81% | 124.4만 |
|---|
| 2026.01.15 | ₩66,279 | ₩66,574 | ₩64,414 | ₩64,548 | -2.61% | 156.2만 |
|---|
| 2026.01.14 | ₩65,729 | ₩66,681 | ₩64,588 | ₩66,198 | +0.71% | 140만 |
|---|
| 2026.01.13 | ₩67,177 | ₩67,325 | ₩65,688 | ₩65,729 | -2.16% | 112.9만 |
|---|
| 2026.01.12 | ₩66,520 | ₩67,727 | ₩66,520 | ₩67,580 | +1.59% | 139.5만 |
|---|
| 2026.01.09 | ₩68,318 | ₩68,774 | ₩66,185 | ₩66,292 | -2.96% | 165.3만 |
|---|
| 2026.01.08 | ₩67,365 | ₩69,028 | ₩66,936 | ₩68,318 | +1.41% | 255.2만 |
|---|
| 2026.01.07 | ₩67,741 | ₩68,344 | ₩66,560 | ₩66,802 | -1.39% | 205.2만 |
|---|
| 2026.01.06 | ₩65,863 | ₩68,492 | ₩65,541 | ₩68,277 | +3.67% | 240.7만 |
|---|
| 2026.01.05 | ₩64,240 | ₩65,460 | ₩63,582 | ₩65,138 | +1.40% | 103.3만 |
|---|
| 2026.01.02 | ₩64,012 | ₩65,340 | ₩63,904 | ₩64,374 | +0.57% | 144.2만 |
|---|
| 2025.12.31 | ₩63,046 | ₩63,475 | ₩62,737 | ₩63,113 | +0.11% | 95.4만 |
|---|
| 2025.12.30 | ₩64,374 | ₩64,562 | ₩62,871 | ₩63,019 | -2.10% | 128.1만 |
|---|
| 2025.12.29 | ₩64,146 | ₩64,937 | ₩63,770 | ₩64,857 | +1.11% | 136만 |
|---|
| 2025.12.26 | ₩65,205 | ₩65,863 | ₩64,991 | ₩65,031 | -0.27% | 38.6만 |
|---|
| 2025.12.24 | ₩65,179 | ₩65,474 | ₩65,031 | ₩65,205 | +0.04% | 35.4만 |
|---|
| 2025.12.23 | ₩65,192 | ₩65,675 | ₩64,468 | ₩65,608 | +0.64% | 109.3만 |
|---|
| 2025.12.22 | ₩65,702 | ₩65,729 | ₩64,870 | ₩65,273 | -0.65% | 220.4만 |
|---|
| 2025.12.19 | ₩65,165 | ₩66,386 | ₩64,870 | ₩65,890 | +1.11% | 166.8만 |
|---|
| 2025.12.18 | ₩64,173 | ₩65,527 | ₩63,690 | ₩64,763 | +0.92% | 151.6만 |
|---|
| 2025.12.17 | ₩65,071 | ₩65,433 | ₩63,649 | ₩63,824 | -1.92% | 192.7만 |
|---|
| 2025.12.16 | ₩63,502 | ₩64,280 | ₩63,059 | ₩64,119 | +0.97% | 129.4만 |
|---|
| 2025.12.15 | ₩64,468 | ₩64,682 | ₩63,515 | ₩64,079 | -0.60% | 131만 |
|---|
| 2025.12.12 | ₩64,387 | ₩65,460 | ₩64,320 | ₩64,360 | -0.04% | 74.1만 |
|---|
| 2025.12.11 | ₩64,910 | ₩65,071 | ₩64,159 | ₩64,226 | -1.05% | 118.6만 |
|---|
| 2025.12.10 | ₩64,038 | ₩65,353 | ₩61,839 | ₩65,273 | +1.93% | 109.8만 |
|---|
| 2025.12.09 | ₩62,710 | ₩63,904 | ₩61,986 | ₩63,690 | +1.56% | 166.8만 |
|---|
| 2025.12.08 | ₩63,475 | ₩64,052 | ₩62,952 | ₩63,193 | -0.44% | 75.5만 |
|---|
| 2025.12.05 | ₩63,314 | ₩64,347 | ₩62,187 | ₩64,253 | +1.48% | 104.5만 |
|---|
| 2025.12.04 | ₩63,717 | ₩63,971 | ₩62,992 | ₩63,314 | -0.63% | 88.2만 |
|---|
| 2025.12.03 | ₩63,073 | ₩64,065 | ₩62,831 | ₩63,421 | +0.55% | 118만 |
|---|
| 2025.12.02 | ₩62,268 | ₩63,368 | ₩61,906 | ₩63,327 | +1.70% | 119.9만 |
|---|
| 2025.12.01 | ₩61,839 | ₩63,059 | ₩60,953 | ₩62,630 | +1.28% | 124.1만 |
|---|
| 2025.11.28 | ₩62,456 | ₩62,643 | ₩61,664 | ₩61,839 | -0.99% | 56.2만 |
|---|
| 2025.11.26 | ₩62,040 | ₩62,737 | ₩61,503 | ₩62,456 | +0.67% | 152.8만 |
|---|
| 2025.11.25 | ₩61,034 | ₩62,603 | ₩60,886 | ₩61,986 | +1.56% | 194.8만 |
|---|
| 2025.11.24 | ₩59,665 | ₩61,101 | ₩59,572 | ₩60,886 | +2.05% | 209.1만 |
|---|
| 2025.11.21 | ₩59,022 | ₩59,290 | ₩57,090 | ₩58,914 | -0.18% | 261만 |
|---|
| 2025.11.20 | ₩59,183 | ₩60,068 | ₩59,089 | ₩59,290 | +0.18% | 160.2만 |
|---|
| 2025.11.19 | ₩59,974 | ₩60,041 | ₩58,270 | ₩59,129 | -1.41% | 128만 |
|---|
| 2025.11.18 | ₩58,887 | ₩60,832 | ₩57,439 | ₩60,658 | +3.01% | 177.5만 |
|---|
| 2025.11.17 | ₩56,124 | ₩61,154 | ₩55,977 | ₩60,283 | +7.41% | 325.6만 |
|---|
| 2025.11.14 | ₩59,920 | ₩60,175 | ₩58,713 | ₩58,753 | -1.95% | 266.4만 |
|---|
| 2025.11.13 | ₩60,953 | ₩61,302 | ₩59,987 | ₩60,350 | -0.99% | 384.2만 |
|---|
| 2025.11.12 | ₩61,101 | ₩61,570 | ₩60,645 | ₩60,967 | -0.22% | 286.8만 |
|---|
| 2025.11.11 | ₩59,022 | ₩60,658 | ₩58,083 | ₩60,631 | +2.73% | 232.3만 |
|---|
| 2025.11.10 | ₩56,956 | ₩60,256 | ₩56,835 | ₩59,840 | +5.06% | 500.2만 |
|---|
| 2025.11.07 | ₩53,991 | ₩55,118 | ₩53,522 | ₩55,091 | +2.04% | 118.7만 |
|---|
| 2025.11.06 | ₩55,400 | ₩55,400 | ₩53,683 | ₩53,991 | -2.54% | 118.6만 |
|---|
| 2025.11.05 | ₩54,085 | ₩54,675 | ₩53,415 | ₩54,635 | +1.02% | 211.5만 |
|---|
| 2025.11.04 | ₩53,643 | ₩54,729 | ₩52,435 | ₩53,897 | +0.48% | 237.8만 |
|---|
| 2025.11.03 | ₩51,979 | ₩53,482 | ₩51,604 | ₩53,119 | +2.19% | 215.2만 |
|---|
| 2025.10.31 | ₩51,859 | ₩52,033 | ₩51,054 | ₩51,778 | -0.16% | 63.7만 |
|---|
| 2025.10.30 | ₩50,665 | ₩52,449 | ₩50,437 | ₩51,979 | +2.59% | 178.8만 |
|---|
| 2025.10.29 | ₩51,067 | ₩52,100 | ₩50,920 | ₩51,362 | +0.58% | 103.3만 |
|---|
| 2025.10.28 | ₩52,073 | ₩52,073 | ₩51,134 | ₩51,309 | -1.47% | 114.7만 |
|---|
| 2025.10.27 | ₩52,784 | ₩52,878 | ₩51,885 | ₩51,966 | -1.55% | 125.7만 |
|---|
| 2025.10.24 | ₩51,979 | ₩52,261 | ₩51,389 | ₩51,791 | -0.36% | 72만 |
|---|
| 2025.10.23 | ₩52,234 | ₩52,341 | ₩51,845 | ₩51,912 | -0.62% | 68.3만 |
|---|
| 2025.10.22 | ₩51,644 | ₩51,966 | ₩51,335 | ₩51,684 | +0.08% | 107.8만 |
|---|
| 2025.10.21 | ₩51,604 | ₩51,711 | ₩51,121 | ₩51,376 | -0.44% | 65.3만 |
|---|
| 2025.10.20 | ₩51,416 | ₩51,684 | ₩50,692 | ₩51,644 | +0.44% | 107.4만 |
|---|
| 2025.10.17 | ₩49,981 | ₩51,094 | ₩49,753 | ₩50,692 | +1.42% | 225.7만 |
|---|
| 2025.10.16 | ₩49,618 | ₩50,168 | ₩49,296 | ₩49,887 | +0.54% | 71.2만 |
|---|
| 2025.10.15 | ₩50,168 | ₩50,517 | ₩49,551 | ₩49,618 | -1.10% | 64.1만 |
|---|
| 2025.10.14 | ₩49,229 | ₩50,101 | ₩49,042 | ₩49,726 | +1.01% | 94.4만 |
|---|
| 2025.10.13 | ₩50,584 | ₩50,960 | ₩50,007 | ₩50,048 | -1.06% | 138만 |
|---|
| 2025.10.10 | ₩50,678 | ₩51,496 | ₩49,310 | ₩49,873 | -1.59% | 196.9만 |
|---|