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 | ₩58,102 | ₩59,685 | ₩57,955 | ₩59,242 | +1.96% | 210.8만 |
| 2026.10.08 | ₩56,439 | ₩57,472 | ₩56,224 | ₩57,244 | +1.43% | 182.6만 |
| 2026.10.07 | ₩56,358 | ₩57,136 | ₩56,143 | ₩56,251 | -0.19% | 87.3만 |
| 2026.10.06 | ₩56,157 | ₩56,989 | ₩55,808 | ₩56,412 | +0.45% | 110.7만 |
| 2026.10.05 | ₩56,412 | ₩56,841 | ₩55,607 | ₩56,036 | -0.67% | 163.2만 |
| 2026.10.02 | ₩55,915 | ₩56,237 | ₩55,392 | ₩56,050 | +0.24% | 120.2만 |
| 2026.10.01 | ₩57,150 | ₩57,539 | ₩56,090 | ₩56,398 | -1.31% | 104.4만 |
| 2026.09.30 | ₩57,780 | ₩57,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,418 |
| -0.63% |
| 133.6만 |
| 2026.09.29 | ₩57,565 | ₩57,955 | ₩56,948 | ₩57,874 | +0.54% | 192.4만 |
|---|
| 2026.09.28 | ₩56,948 | ₩58,196 | ₩56,801 | ₩58,075 | +1.98% | 256.7만 |
|---|
| 2026.09.25 | ₩56,439 | ₩56,707 | ₩55,902 | ₩56,345 | -0.17% | 108만 |
|---|
| 2026.09.24 | ₩56,975 | ₩57,659 | ₩56,264 | ₩56,331 | -1.13% | 132.5만 |
|---|
| 2026.09.23 | ₩57,861 | ₩58,102 | ₩57,337 | ₩57,391 | -0.81% | 134.4만 |
|---|
| 2026.09.22 | ₩58,397 | ₩58,679 | ₩57,673 | ₩58,129 | -0.46% | 91.3만 |
|---|
| 2026.09.21 | ₩58,572 | ₩58,840 | ₩58,008 | ₩58,558 | -0.02% | 82.6만 |
|---|
| 2026.09.18 | ₩57,659 | ₩58,572 | ₩57,659 | ₩58,276 | +1.07% | 80.3만 |
|---|
| 2026.09.17 | ₩57,391 | ₩58,773 | ₩57,311 | ₩57,968 | +1.01% | 144.5만 |
|---|
| 2026.09.16 | ₩57,579 | ₩58,209 | ₩57,029 | ₩57,311 | -0.47% | 152.5만 |
|---|
| 2026.09.15 | ₩57,740 | ₩58,652 | ₩57,565 | ₩58,142 | +0.70% | 107만 |
|---|
| 2026.09.14 | ₩58,075 | ₩58,344 | ₩57,284 | ₩57,847 | -0.39% | 115.3만 |
|---|
| 2026.09.11 | ₩58,089 | ₩58,840 | ₩57,163 | ₩57,230 | -1.48% | 180.9만 |
|---|
| 2026.09.10 | ₩58,746 | ₩59,001 | ₩57,673 | ₩57,700 | -1.78% | 147만 |
|---|
| 2026.09.09 | ₩59,095 | ₩59,470 | ₩58,545 | ₩59,001 | -0.16% | 187.6만 |
|---|
| 2026.09.08 | ₩60,222 | ₩60,785 | ₩58,451 | ₩59,269 | -1.58% | 191.2만 |
|---|
| 2026.09.04 | ₩61,899 | ₩62,315 | ₩61,375 | ₩61,402 | -0.80% | 137.3만 |
|---|
| 2026.09.03 | ₩62,382 | ₩62,516 | ₩61,563 | ₩62,167 | -0.34% | 155.6만 |
|---|
| 2026.09.02 | ₩62,824 | ₩63,348 | ₩62,422 | ₩62,704 | -0.19% | 75.6만 |
|---|
| 2026.09.01 | ₩63,482 | ₩64,407 | ₩62,865 | ₩63,012 | -0.74% | 138.9만 |
|---|
| 2026.08.31 | ₩63,576 | ₩64,381 | ₩63,146 | ₩63,482 | -0.15% | 229.5만 |
|---|
| 2026.08.28 | ₩64,206 | ₩64,998 | ₩63,884 | ₩64,152 | -0.08% | 141.7만 |
|---|
| 2026.08.27 | ₩64,756 | ₩65,212 | ₩63,924 | ₩64,005 | -1.16% | 142.3만 |
|---|
| 2026.08.26 | ₩66,138 | ₩66,983 | ₩65,735 | ₩65,776 | -0.55% | 192.3만 |
|---|
| 2026.08.25 | ₩64,998 | ₩66,675 | ₩64,890 | ₩66,366 | +2.11% | 153.3만 |
|---|
| 2026.08.24 | ₩65,011 | ₩65,413 | ₩64,340 | ₩65,253 | +0.37% | 143.4만 |
|---|
| 2026.08.21 | ₩66,514 | ₩66,675 | ₩65,065 | ₩65,950 | -0.85% | 158.6만 |
|---|
| 2026.08.20 | ₩64,917 | ₩66,768 | ₩64,743 | ₩66,460 | +2.38% | 189.2만 |
|---|
| 2026.08.19 | ₩62,811 | ₩65,964 | ₩61,925 | ₩65,185 | +3.78% | 265.7만 |
|---|
| 2026.08.18 | ₩62,395 | ₩62,878 | ₩61,053 | ₩61,604 | -1.27% | 217.5만 |
|---|
| 2026.08.17 | ₩61,027 | ₩62,690 | ₩60,047 | ₩62,529 | +2.46% | 452.8만 |
|---|
| 2026.08.14 | ₩54,842 | ₩56,224 | ₩54,628 | ₩56,184 | +2.45% | 145만 |
|---|
| 2026.08.13 | ₩55,795 | ₩55,982 | ₩54,346 | ₩54,346 | -2.60% | 102.8만 |
|---|
| 2026.08.12 | ₩55,593 | ₩55,808 | ₩55,124 | ₩55,339 | -0.46% | 98.7만 |
|---|
| 2026.08.11 | ₩56,975 | ₩57,190 | ₩55,446 | ₩55,808 | -2.05% | 146.8만 |
|---|
| 2026.08.10 | ₩56,465 | ₩57,780 | ₩56,157 | ₩57,700 | +2.19% | 153.8만 |
|---|
| 2026.08.07 | ₩57,351 | ₩57,686 | ₩56,653 | ₩56,841 | -0.89% | 123.9만 |
|---|
| 2026.08.06 | ₩57,150 | ₩57,673 | ₩56,559 | ₩57,418 | +0.47% | 100.9만 |
|---|
| 2026.08.05 | ₩57,096 | ₩57,096 | ₩55,902 | ₩56,801 | -0.52% | 118.3만 |
|---|
| 2026.08.04 | ₩56,117 | ₩57,190 | ₩55,701 | ₩56,761 | +1.15% | 127.9만 |
|---|
| 2026.08.03 | ₩57,270 | ₩57,512 | ₩56,532 | ₩57,190 | -0.14% | 134.3만 |
|---|
| 2026.07.31 | ₩56,425 | ₩57,404 | ₩56,211 | ₩57,270 | +1.50% | 150.9만 |
|---|
| 2026.07.30 | ₩57,458 | ₩58,075 | ₩56,492 | ₩56,680 | -1.35% | 188.5만 |
|---|
| 2026.07.29 | ₩58,625 | ₩58,625 | ₩57,686 | ₩58,022 | -1.03% | 135.9만 |
|---|
| 2026.07.28 | ₩56,680 | ₩58,022 | ₩55,862 | ₩57,485 | +1.42% | 137.3만 |
|---|
| 2026.07.27 | ₩55,473 | ₩56,331 | ₩54,708 | ₩56,117 | +1.16% | 163.6만 |
|---|
| 2026.07.24 | ₩54,493 | ₩54,775 | ₩53,769 | ₩54,292 | -0.37% | 107.5만 |
|---|
| 2026.07.23 | ₩54,238 | ₩54,990 | ₩53,997 | ₩54,493 | +0.47% | 110.5만 |
|---|
| 2026.07.22 | ₩54,145 | ₩54,815 | ₩53,943 | ₩54,319 | +0.32% | 206.2만 |
|---|
| 2026.07.21 | ₩55,660 | ₩56,103 | ₩53,474 | ₩53,662 | -3.59% | 321.3만 |
|---|
| 2026.07.20 | ₩55,862 | ₩56,707 | ₩55,500 | ₩55,741 | -0.22% | 181.7만 |
|---|
| 2026.07.17 | ₩56,519 | ₩57,418 | ₩55,741 | ₩55,982 | -0.95% | 107만 |
|---|
| 2026.07.16 | ₩57,445 | ₩57,914 | ₩56,935 | ₩57,257 | -0.33% | 103.4만 |
|---|
| 2026.07.15 | ₩55,808 | ₩57,726 | ₩55,419 | ₩57,244 | +2.57% | 160.5만 |
|---|
| 2026.07.14 | ₩55,540 | ₩56,546 | ₩55,097 | ₩55,285 | -0.46% | 155.6만 |
|---|
| 2026.07.13 | ₩56,506 | ₩56,506 | ₩54,614 | ₩54,842 | -2.94% | 99.4만 |
|---|
| 2026.07.10 | ₩55,285 | ₩55,634 | ₩55,057 | ₩55,151 | -0.24% | 126.3만 |
|---|
| 2026.07.09 | ₩55,043 | ₩55,593 | ₩54,507 | ₩54,936 | -0.19% | 187.4만 |
|---|
| 2026.07.08 | ₩56,707 | ₩56,989 | ₩56,103 | ₩56,157 | -0.97% | 84.4만 |
|---|
| 2026.07.07 | ₩56,251 | ₩57,472 | ₩56,009 | ₩56,532 | +0.50% | 98.8만 |
|---|
| 2026.07.06 | ₩56,613 | ₩57,673 | ₩56,050 | ₩56,439 | -0.31% | 161.2만 |
|---|
| 2026.07.02 | ₩57,056 | ₩57,686 | ₩56,076 | ₩56,532 | -0.92% | 181만 |
|---|
| 2026.07.01 | ₩56,385 | ₩57,176 | ₩56,063 | ₩56,935 | +0.98% | 117.3만 |
|---|
| 2026.06.30 | ₩57,270 | ₩57,324 | ₩55,902 | ₩55,969 | -2.27% | 251만 |
|---|
| 2026.06.29 | ₩57,498 | ₩58,545 | ₩57,042 | ₩58,048 | +0.96% | 213.6만 |
|---|
| 2026.06.26 | ₩55,714 | ₩56,989 | ₩55,406 | ₩56,841 | +2.02% | 180.9만 |
|---|
| 2026.06.25 | ₩55,285 | ₩56,009 | ₩54,292 | ₩55,526 | +0.44% | 279.1만 |
|---|
| 2026.06.24 | ₩56,546 | ₩58,048 | ₩55,379 | ₩56,036 | -0.90% | 147.4만 |
|---|
| 2026.06.23 | ₩56,050 | ₩57,726 | ₩55,996 | ₩57,230 | +2.11% | 209.1만 |
|---|
| 2026.06.22 | ₩56,372 | ₩57,163 | ₩56,143 | ₩56,895 | +0.93% | 300만 |
|---|
| 2026.06.18 | ₩58,290 | ₩58,330 | ₩56,506 | ₩57,029 | -2.16% | 278.4만 |
|---|
| 2026.06.17 | ₩57,498 | ₩59,028 | ₩57,123 | ₩58,531 | +1.80% | 165만 |
|---|
| 2026.06.16 | ₩59,900 | ₩60,034 | ₩57,257 | ₩58,156 | -2.91% | 309.5만 |
|---|
| 2026.06.15 | ₩60,396 | ₩61,040 | ₩59,658 | ₩60,181 | -0.36% | 286.1만 |
|---|
| 2026.06.12 | ₩60,705 | ₩61,000 | ₩59,846 | ₩59,913 | -1.30% | 141.8만 |
|---|
| 2026.06.11 | ₩59,900 | ₩60,651 | ₩59,497 | ₩60,262 | +0.60% | 166.9만 |
|---|
| 2026.06.10 | ₩58,666 | ₩60,356 | ₩58,116 | ₩59,752 | +1.85% | 164.3만 |
|---|
| 2026.06.09 | ₩59,672 | ₩59,672 | ₩58,129 | ₩58,639 | -1.73% | 235.4만 |
|---|
| 2026.06.08 | ₩59,860 | ₩60,088 | ₩59,014 | ₩59,229 | -1.05% | 187.7만 |
|---|
| 2026.06.05 | ₩60,047 | ₩60,678 | ₩59,524 | ₩60,369 | +0.54% | 151.1만 |
|---|
| 2026.06.04 | ₩60,839 | ₩61,121 | ₩59,980 | ₩60,047 | -1.30% | 159.4만 |
|---|
| 2026.06.03 | ₩59,470 | ₩60,839 | ₩59,296 | ₩60,155 | +1.15% | 149만 |
|---|
| 2026.06.02 | ₩60,503 | ₩60,772 | ₩58,907 | ₩59,470 | -1.71% | 152.7만 |
|---|
| 2026.06.01 | ₩59,900 | ₩60,195 | ₩59,363 | ₩59,524 | -0.63% | 1255만 |
|---|
| 2026.05.29 | ₩60,088 | ₩60,611 | ₩59,631 | ₩60,222 | +0.22% | 338.9만 |
|---|
| 2026.05.28 | ₩59,699 | ₩60,892 | ₩59,256 | ₩59,967 | +0.45% | 225.3만 |
|---|
| 2026.05.27 | ₩57,794 | ₩60,342 | ₩56,881 | ₩60,289 | +4.32% | 317.7만 |
|---|
| 2026.05.26 | ₩60,960 | ₩60,960 | ₩57,713 | ₩57,861 | -5.08% | 201.2만 |
|---|
| 2026.05.22 | ₩60,302 | ₩61,282 | ₩59,712 | ₩60,088 | -0.36% | 266.6만 |
|---|
| 2026.05.21 | ₩61,657 | ₩62,610 | ₩60,450 | ₩62,180 | +0.85% | 180.4만 |
|---|
| 2026.05.20 | ₩61,671 | ₩62,543 | ₩61,416 | ₩62,502 | +1.35% | 119.2만 |
|---|
| 2026.05.19 | ₩61,577 | ₩62,784 | ₩61,094 | ₩61,671 | +0.15% | 215.3만 |
|---|
| 2026.05.18 | ₩62,476 | ₩62,476 | ₩60,088 | ₩61,053 | -2.28% | 154.2만 |
|---|
| 2026.05.15 | ₩59,819 | ₩62,596 | ₩59,591 | ₩61,778 | +3.27% | 259.9만 |
|---|
| 2026.05.14 | ₩61,657 | ₩61,791 | ₩60,718 | ₩60,933 | -1.17% | 182.3만 |
|---|
| 2026.05.13 | ₩64,381 | ₩65,279 | ₩62,637 | ₩62,958 | -2.21% | 250.8만 |
|---|
| 2026.05.12 | ₩63,871 | ₩65,655 | ₩62,918 | ₩65,118 | +1.95% | 208.9만 |
|---|
| 2026.05.11 | ₩62,543 | ₩63,817 | ₩62,543 | ₩63,629 | +1.74% | 273.2만 |
|---|
| 2026.05.08 | ₩64,515 | ₩65,065 | ₩63,119 | ₩63,160 | -2.10% | 189.1만 |
|---|
| 2026.05.07 | ₩65,065 | ₩65,253 | ₩63,777 | ₩64,126 | -1.44% | 207.9만 |
|---|
| 2026.05.06 | ₩66,151 | ₩66,862 | ₩65,293 | ₩65,481 | -1.01% | 184만 |
|---|
| 2026.05.05 | ₩64,743 | ₩65,816 | ₩64,300 | ₩65,561 | +1.26% | 146.9만 |
|---|
| 2026.05.04 | ₩65,749 | ₩66,607 | ₩64,260 | ₩64,300 | -2.20% | 96.9만 |
|---|
| 2026.05.01 | ₩68,808 | ₩69,465 | ₩68,177 | ₩68,311 | -0.72% | 62.8만 |
|---|
| 2026.04.30 | ₩69,089 | ₩69,693 | ₩66,581 | ₩69,277 | +0.27% | 158.9만 |
|---|
| 2026.04.29 | ₩69,250 | ₩70,203 | ₩68,982 | ₩69,572 | +0.46% | 186.9만 |
|---|
| 2026.04.28 | ₩66,862 | ₩68,338 | ₩65,883 | ₩68,311 | +2.17% | 150.1만 |
|---|
| 2026.04.27 | ₩68,647 | ₩69,545 | ₩66,272 | ₩66,889 | -2.56% | 244.5만 |
|---|
| 2026.04.24 | ₩70,002 | ₩70,753 | ₩68,794 | ₩69,452 | -0.79% | 137.6만 |
|---|
| 2026.04.23 | ₩69,706 | ₩70,189 | ₩68,016 | ₩69,881 | +0.25% | 172만 |
|---|
| 2026.04.22 | ₩73,181 | ₩73,208 | ₩67,801 | ₩69,841 | -4.56% | 343.3만 |
|---|
| 2026.04.21 | ₩75,193 | ₩75,220 | ₩72,376 | ₩72,711 | -3.30% | 138.7만 |
|---|
| 2026.04.20 | ₩74,174 | ₩75,475 | ₩73,825 | ₩75,193 | +1.37% | 86.2만 |
|---|
| 2026.04.17 | ₩74,160 | ₩75,743 | ₩73,530 | ₩74,684 | +0.71% | 137.4만 |
|---|
| 2026.04.16 | ₩72,296 | ₩73,718 | ₩71,839 | ₩73,557 | +1.74% | 217.6만 |
|---|
| 2026.04.15 | ₩70,270 | ₩72,604 | ₩69,398 | ₩72,068 | +2.56% | 262.5만 |
|---|
| 2026.04.14 | ₩70,578 | ₩71,678 | ₩69,988 | ₩70,337 | -0.34% | 463.8만 |
|---|
| 2026.04.13 | ₩69,760 | ₩70,887 | ₩69,009 | ₩70,806 | +1.50% | 475.8만 |
|---|
| 2026.04.10 | ₩71,920 | ₩72,899 | ₩70,243 | ₩70,404 | -2.11% | 145.2만 |
|---|
| 2026.04.09 | ₩72,121 | ₩72,564 | ₩71,236 | ₩72,041 | -0.11% | 140.5만 |
|---|
| 2026.04.08 | ₩72,014 | ₩73,785 | ₩71,638 | ₩72,094 | +0.11% | 193.2만 |
|---|
| 2026.04.07 | ₩69,572 | ₩70,337 | ₩68,029 | ₩69,398 | -0.25% | 133.2만 |
|---|
| 2026.04.06 | ₩69,425 | ₩70,391 | ₩68,781 | ₩69,572 | +0.21% | 77.5만 |
|---|
| 2026.04.02 | ₩69,049 | ₩71,450 | ₩68,808 | ₩70,042 | +1.44% | 113.7만 |
|---|
| 2026.04.01 | ₩67,815 | ₩69,344 | ₩67,412 | ₩69,223 | +2.08% | 122만 |
|---|
| 2026.03.31 | ₩65,977 | ₩67,694 | ₩65,910 | ₩67,466 | +2.26% | 268.3만 |
|---|
| 2026.03.30 | ₩64,998 | ₩66,178 | ₩64,541 | ₩65,561 | +0.87% | 181.9만 |
|---|
| 2026.03.27 | ₩67,399 | ₩67,399 | ₩65,668 | ₩65,870 | -2.27% | 132.9만 |
|---|
| 2026.03.26 | ₩65,239 | ₩67,573 | ₩65,145 | ₩67,560 | +3.56% | 257.1만 |
|---|
| 2026.03.25 | ₩67,694 | ₩67,694 | ₩65,118 | ₩66,017 | -2.48% | 176.1만 |
|---|
| 2026.03.24 | ₩66,876 | ₩67,922 | ₩66,500 | ₩67,292 | +0.62% | 208.3만 |
|---|
| 2026.03.23 | ₩67,251 | ₩67,345 | ₩65,185 | ₩66,742 | -0.76% | 221.4만 |
|---|
| 2026.03.20 | ₩68,150 | ₩69,599 | ₩67,050 | ₩67,251 | -1.32% | 287.1만 |
|---|
| 2026.03.19 | ₩66,876 | ₩68,150 | ₩64,662 | ₩67,788 | +1.36% | 158.4만 |
|---|
| 2026.03.18 | ₩67,855 | ₩70,095 | ₩67,064 | ₩67,318 | -0.79% | 212.6만 |
|---|
| 2026.03.17 | ₩68,566 | ₩71,021 | ₩68,566 | ₩69,961 | +2.03% | 91.9만 |
|---|
| 2026.03.16 | ₩68,445 | ₩70,082 | ₩68,338 | ₩68,808 | +0.53% | 123.8만 |
|---|
| 2026.03.13 | ₩68,673 | ₩69,559 | ₩67,560 | ₩67,775 | -1.31% | 134.9만 |
|---|
| 2026.03.12 | ₩69,653 | ₩70,364 | ₩68,029 | ₩68,673 | -1.41% | 98.3만 |
|---|
| 2026.03.11 | ₩69,760 | ₩70,297 | ₩68,190 | ₩69,827 | +0.10% | 146.6만 |
|---|
| 2026.03.10 | ₩70,632 | ₩71,196 | ₩69,559 | ₩70,739 | +0.15% | 153.1만 |
|---|
| 2026.03.09 | ₩68,419 | ₩69,988 | ₩67,090 | ₩69,921 | +2.20% | 126.9만 |
|---|
| 2026.03.06 | ₩69,116 | ₩69,277 | ₩67,667 | ₩67,761 | -1.96% | 144.9만 |
|---|
| 2026.03.05 | ₩69,626 | ₩70,364 | ₩68,123 | ₩69,223 | -0.58% | 323.2만 |
|---|
| 2026.03.04 | ₩71,303 | ₩72,711 | ₩69,961 | ₩70,511 | -1.11% | 137.6만 |
|---|
| 2026.03.03 | ₩71,437 | ₩71,437 | ₩69,411 | ₩70,793 | -0.90% | 194.8만 |
|---|
| 2026.03.02 | ₩71,786 | ₩73,664 | ₩70,726 | ₩73,530 | +2.43% | 98.4만 |
|---|
| 2026.02.27 | ₩75,113 | ₩75,180 | ₩72,940 | ₩73,516 | -2.13% | 254.6만 |
|---|
| 2026.02.26 | ₩73,275 | ₩75,985 | ₩73,275 | ₩75,207 | +2.64% | 316.1만 |
|---|
| 2026.02.25 | ₩73,127 | ₩74,455 | ₩72,765 | ₩73,141 | +0.02% | 171.6만 |
|---|
| 2026.02.24 | ₩72,913 | ₩74,093 | ₩72,591 | ₩73,181 | +0.37% | 158.3만 |
|---|
| 2026.02.23 | ₩72,296 | ₩73,221 | ₩71,880 | ₩72,779 | +0.67% | 154.8만 |
|---|
| 2026.02.20 | ₩71,920 | ₩73,047 | ₩70,860 | ₩72,591 | +0.93% | 127.2만 |
|---|
| 2026.02.19 | ₩71,330 | ₩72,725 | ₩70,954 | ₩72,618 | +1.81% | 76.1만 |
|---|
| 2026.02.18 | ₩72,564 | ₩72,779 | ₩71,424 | ₩71,517 | -1.44% | 166만 |
|---|
| 2026.02.17 | ₩70,820 | ₩72,819 | ₩70,189 | ₩72,470 | +2.33% | 140.6만 |
|---|
| 2026.02.13 | ₩71,021 | ₩71,196 | ₩69,639 | ₩70,471 | -0.77% | 247.2만 |
|---|
| 2026.02.12 | ₩71,477 | ₩74,120 | ₩70,176 | ₩71,531 | +0.08% | 262.6만 |
|---|
| 2026.02.11 | ₩68,486 | ₩71,638 | ₩67,359 | ₩71,370 | +4.21% | 208.3만 |
|---|
| 2026.02.10 | ₩71,464 | ₩71,732 | ₩69,358 | ₩69,666 | -2.52% | 216.2만 |
|---|
| 2026.02.09 | ₩69,921 | ₩71,128 | ₩68,901 | ₩70,820 | +1.29% | 208.2만 |
|---|
| 2026.02.06 | ₩68,351 | ₩69,787 | ₩66,889 | ₩69,666 | +1.92% | 370.6만 |
|---|
| 2026.02.05 | ₩65,293 | ₩67,775 | ₩64,568 | ₩67,748 | +3.76% | 253.8만 |
|---|
| 2026.02.04 | ₩64,622 | ₩65,628 | ₩63,441 | ₩64,448 | -0.27% | 111.2만 |
|---|
| 2026.02.03 | ₩63,924 | ₩64,676 | ₩62,972 | ₩64,622 | +1.09% | 235.2만 |
|---|
| 2026.02.02 | ₩63,777 | ₩64,112 | ₩62,838 | ₩63,187 | -0.93% | 128.5만 |
|---|
| 2026.01.30 | ₩65,253 | ₩65,668 | ₩63,482 | ₩63,737 | -2.32% | 131.7만 |
|---|
| 2026.01.29 | ₩65,950 | ₩67,198 | ₩65,628 | ₩65,722 | -0.35% | 217.3만 |
|---|
| 2026.01.28 | ₩67,882 | ₩68,177 | ₩65,253 | ₩65,534 | -3.46% | 111.7만 |
|---|
| 2026.01.27 | ₩67,600 | ₩68,271 | ₩66,983 | ₩67,788 | +0.28% | 78.8만 |
|---|
| 2026.01.26 | ₩67,198 | ₩67,573 | ₩66,446 | ₩67,292 | +0.14% | 60.1만 |
|---|
| 2026.01.23 | ₩67,225 | ₩67,533 | ₩66,675 | ₩67,453 | +0.34% | 88.4만 |
|---|
| 2026.01.22 | ₩67,412 | ₩68,298 | ₩67,090 | ₩67,157 | -0.38% | 126.5만 |
|---|
| 2026.01.21 | ₩65,896 | ₩67,734 | ₩65,668 | ₩66,809 | +1.38% | 92.4만 |
|---|
| 2026.01.20 | ₩66,514 | ₩67,292 | ₩65,051 | ₩65,266 | -1.88% | 186만 |
|---|
| 2026.01.16 | ₩64,622 | ₩65,910 | ₩64,555 | ₩65,789 | +1.81% | 124.4만 |
|---|
| 2026.01.15 | ₩66,285 | ₩66,581 | ₩64,421 | ₩64,555 | -2.61% | 156.2만 |
|---|
| 2026.01.14 | ₩65,735 | ₩66,688 | ₩64,595 | ₩66,205 | +0.71% | 140만 |
|---|
| 2026.01.13 | ₩67,184 | ₩67,332 | ₩65,695 | ₩65,735 | -2.16% | 112.9만 |
|---|
| 2026.01.12 | ₩66,527 | ₩67,734 | ₩66,527 | ₩67,587 | +1.59% | 139.5만 |
|---|
| 2026.01.09 | ₩68,325 | ₩68,781 | ₩66,192 | ₩66,299 | -2.96% | 165.3만 |
|---|
| 2026.01.08 | ₩67,372 | ₩69,036 | ₩66,943 | ₩68,325 | +1.41% | 255.2만 |
|---|
| 2026.01.07 | ₩67,748 | ₩68,351 | ₩66,567 | ₩66,809 | -1.39% | 205.2만 |
|---|
| 2026.01.06 | ₩65,870 | ₩68,499 | ₩65,548 | ₩68,284 | +3.67% | 240.7만 |
|---|
| 2026.01.05 | ₩64,246 | ₩65,467 | ₩63,589 | ₩65,145 | +1.40% | 103.3만 |
|---|
| 2026.01.02 | ₩64,018 | ₩65,346 | ₩63,911 | ₩64,381 | +0.57% | 144.2만 |
|---|
| 2025.12.31 | ₩63,052 | ₩63,482 | ₩62,744 | ₩63,119 | +0.11% | 95.4만 |
|---|
| 2025.12.30 | ₩64,381 | ₩64,568 | ₩62,878 | ₩63,026 | -2.10% | 128.1만 |
|---|
| 2025.12.29 | ₩64,152 | ₩64,944 | ₩63,777 | ₩64,863 | +1.11% | 136만 |
|---|
| 2025.12.26 | ₩65,212 | ₩65,870 | ₩64,998 | ₩65,038 | -0.27% | 38.6만 |
|---|
| 2025.12.24 | ₩65,185 | ₩65,481 | ₩65,038 | ₩65,212 | +0.04% | 35.4만 |
|---|
| 2025.12.23 | ₩65,199 | ₩65,682 | ₩64,474 | ₩65,615 | +0.64% | 109.3만 |
|---|
| 2025.12.22 | ₩65,709 | ₩65,735 | ₩64,877 | ₩65,279 | -0.65% | 220.4만 |
|---|
| 2025.12.19 | ₩65,172 | ₩66,393 | ₩64,877 | ₩65,896 | +1.11% | 166.8만 |
|---|
| 2025.12.18 | ₩64,179 | ₩65,534 | ₩63,696 | ₩64,770 | +0.92% | 151.6만 |
|---|
| 2025.12.17 | ₩65,078 | ₩65,440 | ₩63,656 | ₩63,830 | -1.92% | 192.7만 |
|---|
| 2025.12.16 | ₩63,509 | ₩64,287 | ₩63,066 | ₩64,126 | +0.97% | 129.4만 |
|---|
| 2025.12.15 | ₩64,474 | ₩64,689 | ₩63,522 | ₩64,085 | -0.60% | 131만 |
|---|
| 2025.12.12 | ₩64,394 | ₩65,467 | ₩64,327 | ₩64,367 | -0.04% | 74.1만 |
|---|
| 2025.12.11 | ₩64,917 | ₩65,078 | ₩64,166 | ₩64,233 | -1.05% | 118.6만 |
|---|
| 2025.12.10 | ₩64,045 | ₩65,360 | ₩61,845 | ₩65,279 | +1.93% | 109.8만 |
|---|
| 2025.12.09 | ₩62,717 | ₩63,911 | ₩61,993 | ₩63,696 | +1.56% | 166.8만 |
|---|
| 2025.12.08 | ₩63,482 | ₩64,059 | ₩62,958 | ₩63,200 | -0.44% | 75.5만 |
|---|
| 2025.12.05 | ₩63,321 | ₩64,354 | ₩62,194 | ₩64,260 | +1.48% | 104.5만 |
|---|
| 2025.12.04 | ₩63,723 | ₩63,978 | ₩62,999 | ₩63,321 | -0.63% | 88.2만 |
|---|
| 2025.12.03 | ₩63,079 | ₩64,072 | ₩62,838 | ₩63,428 | +0.55% | 118만 |
|---|
| 2025.12.02 | ₩62,274 | ₩63,374 | ₩61,912 | ₩63,334 | +1.70% | 119.9만 |
|---|
| 2025.12.01 | ₩61,845 | ₩63,066 | ₩60,960 | ₩62,637 | +1.28% | 124.1만 |
|---|
| 2025.11.28 | ₩62,462 | ₩62,650 | ₩61,671 | ₩61,845 | -0.99% | 56.2만 |
|---|
| 2025.11.26 | ₩62,046 | ₩62,744 | ₩61,510 | ₩62,462 | +0.67% | 152.8만 |
|---|
| 2025.11.25 | ₩61,040 | ₩62,610 | ₩60,892 | ₩61,993 | +1.56% | 194.8만 |
|---|
| 2025.11.24 | ₩59,672 | ₩61,107 | ₩59,578 | ₩60,892 | +2.05% | 209.1만 |
|---|
| 2025.11.21 | ₩59,028 | ₩59,296 | ₩57,096 | ₩58,920 | -0.18% | 261만 |
|---|
| 2025.11.20 | ₩59,189 | ₩60,074 | ₩59,095 | ₩59,296 | +0.18% | 160.2만 |
|---|
| 2025.11.19 | ₩59,980 | ₩60,047 | ₩58,276 | ₩59,135 | -1.41% | 128만 |
|---|
| 2025.11.18 | ₩58,894 | ₩60,839 | ₩57,445 | ₩60,664 | +3.01% | 177.5만 |
|---|
| 2025.11.17 | ₩56,130 | ₩61,161 | ₩55,982 | ₩60,289 | +7.41% | 325.6만 |
|---|
| 2025.11.14 | ₩59,927 | ₩60,181 | ₩58,719 | ₩58,759 | -1.95% | 266.4만 |
|---|
| 2025.11.13 | ₩60,960 | ₩61,308 | ₩59,994 | ₩60,356 | -0.99% | 384.2만 |
|---|
| 2025.11.12 | ₩61,107 | ₩61,577 | ₩60,651 | ₩60,973 | -0.22% | 286.8만 |
|---|
| 2025.11.11 | ₩59,028 | ₩60,664 | ₩58,089 | ₩60,638 | +2.73% | 232.3만 |
|---|
| 2025.11.10 | ₩56,962 | ₩60,262 | ₩56,841 | ₩59,846 | +5.06% | 500.2만 |
|---|
| 2025.11.07 | ₩53,997 | ₩55,124 | ₩53,527 | ₩55,097 | +2.04% | 118.7만 |
|---|
| 2025.11.06 | ₩55,406 | ₩55,406 | ₩53,688 | ₩53,997 | -2.54% | 118.6만 |
|---|
| 2025.11.05 | ₩54,091 | ₩54,681 | ₩53,420 | ₩54,641 | +1.02% | 211.5만 |
|---|
| 2025.11.04 | ₩53,648 | ₩54,735 | ₩52,441 | ₩53,903 | +0.48% | 237.8만 |
|---|
| 2025.11.03 | ₩51,985 | ₩53,487 | ₩51,609 | ₩53,125 | +2.19% | 215.2만 |
|---|
| 2025.10.31 | ₩51,864 | ₩52,038 | ₩51,059 | ₩51,783 | -0.16% | 63.7만 |
|---|
| 2025.10.30 | ₩50,670 | ₩52,454 | ₩50,442 | ₩51,985 | +2.59% | 178.8만 |
|---|
| 2025.10.29 | ₩51,072 | ₩52,105 | ₩50,925 | ₩51,368 | +0.58% | 103.3만 |
|---|
| 2025.10.28 | ₩52,079 | ₩52,079 | ₩51,140 | ₩51,314 | -1.47% | 114.7만 |
|---|
| 2025.10.27 | ₩52,790 | ₩52,884 | ₩51,891 | ₩51,971 | -1.55% | 125.7만 |
|---|
| 2025.10.24 | ₩51,985 | ₩52,266 | ₩51,394 | ₩51,797 | -0.36% | 72만 |
|---|
| 2025.10.23 | ₩52,240 | ₩52,347 | ₩51,851 | ₩51,918 | -0.62% | 68.3만 |
|---|
| 2025.10.22 | ₩51,649 | ₩51,971 | ₩51,341 | ₩51,690 | +0.08% | 107.8만 |
|---|
| 2025.10.21 | ₩51,609 | ₩51,716 | ₩51,126 | ₩51,381 | -0.44% | 65.3만 |
|---|
| 2025.10.20 | ₩51,421 | ₩51,690 | ₩50,697 | ₩51,649 | +0.44% | 107.4만 |
|---|
| 2025.10.17 | ₩49,986 | ₩51,099 | ₩49,758 | ₩50,697 | +1.42% | 225.7만 |
|---|
| 2025.10.16 | ₩49,624 | ₩50,174 | ₩49,302 | ₩49,892 | +0.54% | 71.2만 |
|---|
| 2025.10.15 | ₩50,174 | ₩50,522 | ₩49,556 | ₩49,624 | -1.10% | 64.1만 |
|---|
| 2025.10.14 | ₩49,235 | ₩50,107 | ₩49,047 | ₩49,731 | +1.01% | 94.4만 |
|---|
| 2025.10.13 | ₩50,589 | ₩50,965 | ₩50,013 | ₩50,053 | -1.06% | 138만 |
|---|
| 2025.10.10 | ₩50,683 | ₩51,502 | ₩49,315 | ₩49,878 | -1.59% | 196.9만 |
|---|