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 | ₩58,094 | ₩59,677 | ₩57,947 | ₩59,234 | +1.96% | 210.8만 |
| 2026.10.08 | ₩56,431 | ₩57,464 | ₩56,216 | ₩57,236 | +1.43% | 182.6만 |
| 2026.10.07 | ₩56,351 | ₩57,129 | ₩56,136 | ₩56,243 | -0.19% | 87.3만 |
| 2026.10.06 | ₩56,149 | ₩56,981 | ₩55,801 | ₩56,404 | +0.45% | 110.7만 |
| 2026.10.05 | ₩56,404 | ₩56,833 | ₩55,599 | ₩56,029 | -0.67% | 163.2만 |
| 2026.10.02 | ₩55,908 | ₩56,230 | ₩55,385 | ₩56,042 | +0.24% | 120.2만 |
| 2026.10.01 | ₩57,142 | ₩57,531 | ₩56,082 | ₩56,391 | -1.31% | 104.4만 |
| 2026.09.30 | ₩57,772 | ₩57,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,129 |
| ₩57,410 |
| -0.63% |
| 133.6만 |
| 2026.09.29 | ₩57,558 | ₩57,947 | ₩56,941 | ₩57,866 | +0.54% | 192.4만 |
|---|
| 2026.09.28 | ₩56,941 | ₩58,188 | ₩56,793 | ₩58,067 | +1.98% | 256.7만 |
|---|
| 2026.09.25 | ₩56,431 | ₩56,699 | ₩55,894 | ₩56,337 | -0.17% | 108만 |
|---|
| 2026.09.24 | ₩56,968 | ₩57,652 | ₩56,257 | ₩56,324 | -1.13% | 132.5만 |
|---|
| 2026.09.23 | ₩57,853 | ₩58,094 | ₩57,330 | ₩57,383 | -0.81% | 134.4만 |
|---|
| 2026.09.22 | ₩58,389 | ₩58,671 | ₩57,665 | ₩58,121 | -0.46% | 91.3만 |
|---|
| 2026.09.21 | ₩58,564 | ₩58,832 | ₩58,000 | ₩58,550 | -0.02% | 82.6만 |
|---|
| 2026.09.18 | ₩57,652 | ₩58,564 | ₩57,652 | ₩58,269 | +1.07% | 80.3만 |
|---|
| 2026.09.17 | ₩57,383 | ₩58,765 | ₩57,303 | ₩57,960 | +1.01% | 144.5만 |
|---|
| 2026.09.16 | ₩57,571 | ₩58,202 | ₩57,021 | ₩57,303 | -0.47% | 152.5만 |
|---|
| 2026.09.15 | ₩57,732 | ₩58,644 | ₩57,558 | ₩58,135 | +0.70% | 107만 |
|---|
| 2026.09.14 | ₩58,067 | ₩58,336 | ₩57,276 | ₩57,839 | -0.39% | 115.3만 |
|---|
| 2026.09.11 | ₩58,081 | ₩58,832 | ₩57,155 | ₩57,222 | -1.48% | 180.9만 |
|---|
| 2026.09.10 | ₩58,738 | ₩58,993 | ₩57,665 | ₩57,692 | -1.78% | 147만 |
|---|
| 2026.09.09 | ₩59,087 | ₩59,462 | ₩58,537 | ₩58,993 | -0.16% | 187.6만 |
|---|
| 2026.09.08 | ₩60,214 | ₩60,777 | ₩58,443 | ₩59,261 | -1.58% | 191.2만 |
|---|
| 2026.09.04 | ₩61,890 | ₩62,306 | ₩61,367 | ₩61,394 | -0.80% | 137.3만 |
|---|
| 2026.09.03 | ₩62,373 | ₩62,507 | ₩61,555 | ₩62,159 | -0.34% | 155.6만 |
|---|
| 2026.09.02 | ₩62,816 | ₩63,339 | ₩62,413 | ₩62,695 | -0.19% | 75.6만 |
|---|
| 2026.09.01 | ₩63,473 | ₩64,399 | ₩62,856 | ₩63,004 | -0.74% | 138.9만 |
|---|
| 2026.08.31 | ₩63,567 | ₩64,372 | ₩63,138 | ₩63,473 | -0.15% | 229.5만 |
|---|
| 2026.08.28 | ₩64,197 | ₩64,989 | ₩63,876 | ₩64,144 | -0.08% | 141.7만 |
|---|
| 2026.08.27 | ₩64,747 | ₩65,204 | ₩63,916 | ₩63,996 | -1.16% | 142.3만 |
|---|
| 2026.08.26 | ₩66,129 | ₩66,974 | ₩65,727 | ₩65,767 | -0.55% | 192.3만 |
|---|
| 2026.08.25 | ₩64,989 | ₩66,666 | ₩64,882 | ₩66,357 | +2.11% | 153.3만 |
|---|
| 2026.08.24 | ₩65,002 | ₩65,405 | ₩64,332 | ₩65,244 | +0.37% | 143.4만 |
|---|
| 2026.08.21 | ₩66,505 | ₩66,666 | ₩65,056 | ₩65,941 | -0.85% | 158.6만 |
|---|
| 2026.08.20 | ₩64,908 | ₩66,759 | ₩64,734 | ₩66,451 | +2.38% | 189.2만 |
|---|
| 2026.08.19 | ₩62,802 | ₩65,955 | ₩61,917 | ₩65,177 | +3.78% | 265.7만 |
|---|
| 2026.08.18 | ₩62,387 | ₩62,870 | ₩61,045 | ₩61,595 | -1.27% | 217.5만 |
|---|
| 2026.08.17 | ₩61,018 | ₩62,682 | ₩60,039 | ₩62,521 | +2.46% | 452.8만 |
|---|
| 2026.08.14 | ₩54,835 | ₩56,216 | ₩54,620 | ₩56,176 | +2.45% | 145만 |
|---|
| 2026.08.13 | ₩55,787 | ₩55,975 | ₩54,338 | ₩54,338 | -2.60% | 102.8만 |
|---|
| 2026.08.12 | ₩55,586 | ₩55,801 | ₩55,116 | ₩55,331 | -0.46% | 98.7만 |
|---|
| 2026.08.11 | ₩56,968 | ₩57,182 | ₩55,438 | ₩55,801 | -2.05% | 146.8만 |
|---|
| 2026.08.10 | ₩56,458 | ₩57,772 | ₩56,149 | ₩57,692 | +2.19% | 153.8만 |
|---|
| 2026.08.07 | ₩57,343 | ₩57,678 | ₩56,646 | ₩56,833 | -0.89% | 123.9만 |
|---|
| 2026.08.06 | ₩57,142 | ₩57,665 | ₩56,552 | ₩57,410 | +0.47% | 100.9만 |
|---|
| 2026.08.05 | ₩57,088 | ₩57,088 | ₩55,894 | ₩56,793 | -0.52% | 118.3만 |
|---|
| 2026.08.04 | ₩56,109 | ₩57,182 | ₩55,693 | ₩56,753 | +1.15% | 127.9만 |
|---|
| 2026.08.03 | ₩57,263 | ₩57,504 | ₩56,525 | ₩57,182 | -0.14% | 134.3만 |
|---|
| 2026.07.31 | ₩56,418 | ₩57,397 | ₩56,203 | ₩57,263 | +1.50% | 150.9만 |
|---|
| 2026.07.30 | ₩57,450 | ₩58,067 | ₩56,485 | ₩56,672 | -1.35% | 188.5만 |
|---|
| 2026.07.29 | ₩58,617 | ₩58,617 | ₩57,678 | ₩58,014 | -1.03% | 135.9만 |
|---|
| 2026.07.28 | ₩56,672 | ₩58,014 | ₩55,854 | ₩57,477 | +1.42% | 137.3만 |
|---|
| 2026.07.27 | ₩55,465 | ₩56,324 | ₩54,701 | ₩56,109 | +1.16% | 163.6만 |
|---|
| 2026.07.24 | ₩54,486 | ₩54,768 | ₩53,762 | ₩54,285 | -0.37% | 107.5만 |
|---|
| 2026.07.23 | ₩54,231 | ₩54,982 | ₩53,990 | ₩54,486 | +0.47% | 110.5만 |
|---|
| 2026.07.22 | ₩54,137 | ₩54,808 | ₩53,936 | ₩54,312 | +0.32% | 206.2만 |
|---|
| 2026.07.21 | ₩55,653 | ₩56,096 | ₩53,467 | ₩53,654 | -3.59% | 321.3만 |
|---|
| 2026.07.20 | ₩55,854 | ₩56,699 | ₩55,492 | ₩55,734 | -0.22% | 181.7만 |
|---|
| 2026.07.17 | ₩56,511 | ₩57,410 | ₩55,734 | ₩55,975 | -0.95% | 107만 |
|---|
| 2026.07.16 | ₩57,437 | ₩57,907 | ₩56,927 | ₩57,249 | -0.33% | 103.4만 |
|---|
| 2026.07.15 | ₩55,801 | ₩57,719 | ₩55,412 | ₩57,236 | +2.57% | 160.5만 |
|---|
| 2026.07.14 | ₩55,532 | ₩56,538 | ₩55,090 | ₩55,277 | -0.46% | 155.6만 |
|---|
| 2026.07.13 | ₩56,498 | ₩56,498 | ₩54,607 | ₩54,835 | -2.94% | 99.4만 |
|---|
| 2026.07.10 | ₩55,277 | ₩55,626 | ₩55,049 | ₩55,143 | -0.24% | 126.3만 |
|---|
| 2026.07.09 | ₩55,036 | ₩55,586 | ₩54,499 | ₩54,929 | -0.19% | 187.4만 |
|---|
| 2026.07.08 | ₩56,699 | ₩56,981 | ₩56,096 | ₩56,149 | -0.97% | 84.4만 |
|---|
| 2026.07.07 | ₩56,243 | ₩57,464 | ₩56,002 | ₩56,525 | +0.50% | 98.8만 |
|---|
| 2026.07.06 | ₩56,605 | ₩57,665 | ₩56,042 | ₩56,431 | -0.31% | 161.2만 |
|---|
| 2026.07.02 | ₩57,048 | ₩57,678 | ₩56,069 | ₩56,525 | -0.92% | 181만 |
|---|
| 2026.07.01 | ₩56,377 | ₩57,169 | ₩56,055 | ₩56,927 | +0.98% | 117.3만 |
|---|
| 2026.06.30 | ₩57,263 | ₩57,316 | ₩55,894 | ₩55,962 | -2.27% | 251만 |
|---|
| 2026.06.29 | ₩57,491 | ₩58,537 | ₩57,035 | ₩58,041 | +0.96% | 213.6만 |
|---|
| 2026.06.26 | ₩55,707 | ₩56,981 | ₩55,398 | ₩56,833 | +2.02% | 180.9만 |
|---|
| 2026.06.25 | ₩55,277 | ₩56,002 | ₩54,285 | ₩55,519 | +0.44% | 279.1만 |
|---|
| 2026.06.24 | ₩56,538 | ₩58,041 | ₩55,371 | ₩56,029 | -0.90% | 147.4만 |
|---|
| 2026.06.23 | ₩56,042 | ₩57,719 | ₩55,988 | ₩57,222 | +2.11% | 209.1만 |
|---|
| 2026.06.22 | ₩56,364 | ₩57,155 | ₩56,136 | ₩56,887 | +0.93% | 300만 |
|---|
| 2026.06.18 | ₩58,282 | ₩58,322 | ₩56,498 | ₩57,021 | -2.16% | 278.4만 |
|---|
| 2026.06.17 | ₩57,491 | ₩59,020 | ₩57,115 | ₩58,524 | +1.80% | 165만 |
|---|
| 2026.06.16 | ₩59,892 | ₩60,026 | ₩57,249 | ₩58,148 | -2.91% | 309.5만 |
|---|
| 2026.06.15 | ₩60,388 | ₩61,032 | ₩59,650 | ₩60,173 | -0.36% | 286.1만 |
|---|
| 2026.06.12 | ₩60,697 | ₩60,992 | ₩59,838 | ₩59,905 | -1.30% | 141.8만 |
|---|
| 2026.06.11 | ₩59,892 | ₩60,643 | ₩59,489 | ₩60,254 | +0.60% | 166.9만 |
|---|
| 2026.06.10 | ₩58,658 | ₩60,348 | ₩58,108 | ₩59,744 | +1.85% | 164.3만 |
|---|
| 2026.06.09 | ₩59,664 | ₩59,664 | ₩58,121 | ₩58,631 | -1.73% | 235.4만 |
|---|
| 2026.06.08 | ₩59,851 | ₩60,080 | ₩59,006 | ₩59,221 | -1.05% | 187.7만 |
|---|
| 2026.06.05 | ₩60,039 | ₩60,670 | ₩59,516 | ₩60,361 | +0.54% | 151.1만 |
|---|
| 2026.06.04 | ₩60,831 | ₩61,112 | ₩59,972 | ₩60,039 | -1.30% | 159.4만 |
|---|
| 2026.06.03 | ₩59,462 | ₩60,831 | ₩59,288 | ₩60,147 | +1.15% | 149만 |
|---|
| 2026.06.02 | ₩60,495 | ₩60,764 | ₩58,899 | ₩59,462 | -1.71% | 152.7만 |
|---|
| 2026.06.01 | ₩59,892 | ₩60,187 | ₩59,355 | ₩59,516 | -0.63% | 1255만 |
|---|
| 2026.05.29 | ₩60,080 | ₩60,603 | ₩59,623 | ₩60,214 | +0.22% | 338.9만 |
|---|
| 2026.05.28 | ₩59,691 | ₩60,884 | ₩59,248 | ₩59,959 | +0.45% | 225.3만 |
|---|
| 2026.05.27 | ₩57,786 | ₩60,334 | ₩56,874 | ₩60,281 | +4.32% | 317.7만 |
|---|
| 2026.05.26 | ₩60,951 | ₩60,951 | ₩57,705 | ₩57,853 | -5.08% | 201.2만 |
|---|
| 2026.05.22 | ₩60,294 | ₩61,273 | ₩59,704 | ₩60,080 | -0.36% | 266.6만 |
|---|
| 2026.05.21 | ₩61,649 | ₩62,601 | ₩60,442 | ₩62,172 | +0.85% | 180.4만 |
|---|
| 2026.05.20 | ₩61,662 | ₩62,534 | ₩61,407 | ₩62,494 | +1.35% | 119.2만 |
|---|
| 2026.05.19 | ₩61,568 | ₩62,776 | ₩61,086 | ₩61,662 | +0.15% | 215.3만 |
|---|
| 2026.05.18 | ₩62,467 | ₩62,467 | ₩60,080 | ₩61,045 | -2.28% | 154.2만 |
|---|
| 2026.05.15 | ₩59,811 | ₩62,588 | ₩59,583 | ₩61,770 | +3.27% | 259.9만 |
|---|
| 2026.05.14 | ₩61,649 | ₩61,783 | ₩60,710 | ₩60,925 | -1.17% | 182.3만 |
|---|
| 2026.05.13 | ₩64,372 | ₩65,271 | ₩62,628 | ₩62,950 | -2.21% | 250.8만 |
|---|
| 2026.05.12 | ₩63,862 | ₩65,646 | ₩62,910 | ₩65,110 | +1.95% | 208.9만 |
|---|
| 2026.05.11 | ₩62,534 | ₩63,808 | ₩62,534 | ₩63,621 | +1.74% | 273.2만 |
|---|
| 2026.05.08 | ₩64,506 | ₩65,056 | ₩63,111 | ₩63,151 | -2.10% | 189.1만 |
|---|
| 2026.05.07 | ₩65,056 | ₩65,244 | ₩63,768 | ₩64,117 | -1.44% | 207.9만 |
|---|
| 2026.05.06 | ₩66,142 | ₩66,853 | ₩65,284 | ₩65,472 | -1.01% | 184만 |
|---|
| 2026.05.05 | ₩64,734 | ₩65,807 | ₩64,291 | ₩65,552 | +1.26% | 146.9만 |
|---|
| 2026.05.04 | ₩65,740 | ₩66,599 | ₩64,251 | ₩64,291 | -2.20% | 96.9만 |
|---|
| 2026.05.01 | ₩68,798 | ₩69,456 | ₩68,168 | ₩68,302 | -0.72% | 62.8만 |
|---|
| 2026.04.30 | ₩69,080 | ₩69,684 | ₩66,572 | ₩69,268 | +0.27% | 158.9만 |
|---|
| 2026.04.29 | ₩69,241 | ₩70,193 | ₩68,973 | ₩69,563 | +0.46% | 186.9만 |
|---|
| 2026.04.28 | ₩66,853 | ₩68,329 | ₩65,874 | ₩68,302 | +2.17% | 150.1만 |
|---|
| 2026.04.27 | ₩68,637 | ₩69,536 | ₩66,263 | ₩66,880 | -2.56% | 244.5만 |
|---|
| 2026.04.24 | ₩69,992 | ₩70,743 | ₩68,785 | ₩69,442 | -0.79% | 137.6만 |
|---|
| 2026.04.23 | ₩69,697 | ₩70,180 | ₩68,007 | ₩69,871 | +0.25% | 172만 |
|---|
| 2026.04.22 | ₩73,171 | ₩73,198 | ₩67,792 | ₩69,831 | -4.56% | 343.3만 |
|---|
| 2026.04.21 | ₩75,183 | ₩75,210 | ₩72,366 | ₩72,702 | -3.30% | 138.7만 |
|---|
| 2026.04.20 | ₩74,164 | ₩75,465 | ₩73,815 | ₩75,183 | +1.37% | 86.2만 |
|---|
| 2026.04.17 | ₩74,150 | ₩75,733 | ₩73,520 | ₩74,674 | +0.71% | 137.4만 |
|---|
| 2026.04.16 | ₩72,286 | ₩73,708 | ₩71,830 | ₩73,547 | +1.74% | 217.6만 |
|---|
| 2026.04.15 | ₩70,260 | ₩72,594 | ₩69,389 | ₩72,058 | +2.56% | 262.5만 |
|---|
| 2026.04.14 | ₩70,569 | ₩71,669 | ₩69,979 | ₩70,328 | -0.34% | 463.8만 |
|---|
| 2026.04.13 | ₩69,751 | ₩70,877 | ₩69,000 | ₩70,797 | +1.50% | 475.8만 |
|---|
| 2026.04.10 | ₩71,910 | ₩72,890 | ₩70,234 | ₩70,395 | -2.11% | 145.2만 |
|---|
| 2026.04.09 | ₩72,112 | ₩72,554 | ₩71,226 | ₩72,031 | -0.11% | 140.5만 |
|---|
| 2026.04.08 | ₩72,004 | ₩73,775 | ₩71,629 | ₩72,085 | +0.11% | 193.2만 |
|---|
| 2026.04.07 | ₩69,563 | ₩70,328 | ₩68,020 | ₩69,389 | -0.25% | 133.2만 |
|---|
| 2026.04.06 | ₩69,415 | ₩70,381 | ₩68,772 | ₩69,563 | +0.21% | 77.5만 |
|---|
| 2026.04.02 | ₩69,040 | ₩71,441 | ₩68,798 | ₩70,032 | +1.44% | 113.7만 |
|---|
| 2026.04.01 | ₩67,806 | ₩69,335 | ₩67,403 | ₩69,214 | +2.08% | 122만 |
|---|
| 2026.03.31 | ₩65,968 | ₩67,685 | ₩65,901 | ₩67,457 | +2.26% | 268.3만 |
|---|
| 2026.03.30 | ₩64,989 | ₩66,169 | ₩64,533 | ₩65,552 | +0.87% | 181.9만 |
|---|
| 2026.03.27 | ₩67,390 | ₩67,390 | ₩65,660 | ₩65,861 | -2.27% | 132.9만 |
|---|
| 2026.03.26 | ₩65,230 | ₩67,564 | ₩65,136 | ₩67,551 | +3.56% | 257.1만 |
|---|
| 2026.03.25 | ₩67,685 | ₩67,685 | ₩65,110 | ₩66,008 | -2.48% | 176.1만 |
|---|
| 2026.03.24 | ₩66,867 | ₩67,913 | ₩66,491 | ₩67,283 | +0.62% | 208.3만 |
|---|
| 2026.03.23 | ₩67,242 | ₩67,336 | ₩65,177 | ₩66,733 | -0.76% | 221.4만 |
|---|
| 2026.03.20 | ₩68,141 | ₩69,590 | ₩67,041 | ₩67,242 | -1.32% | 287.1만 |
|---|
| 2026.03.19 | ₩66,867 | ₩68,141 | ₩64,654 | ₩67,779 | +1.36% | 158.4만 |
|---|
| 2026.03.18 | ₩67,846 | ₩70,086 | ₩67,055 | ₩67,309 | -0.79% | 212.6만 |
|---|
| 2026.03.17 | ₩68,557 | ₩71,012 | ₩68,557 | ₩69,952 | +2.03% | 91.9만 |
|---|
| 2026.03.16 | ₩68,436 | ₩70,073 | ₩68,329 | ₩68,798 | +0.53% | 123.8만 |
|---|
| 2026.03.13 | ₩68,664 | ₩69,550 | ₩67,551 | ₩67,766 | -1.31% | 134.9만 |
|---|
| 2026.03.12 | ₩69,643 | ₩70,354 | ₩68,020 | ₩68,664 | -1.41% | 98.3만 |
|---|
| 2026.03.11 | ₩69,751 | ₩70,287 | ₩68,181 | ₩69,818 | +0.10% | 146.6만 |
|---|
| 2026.03.10 | ₩70,623 | ₩71,186 | ₩69,550 | ₩70,730 | +0.15% | 153.1만 |
|---|
| 2026.03.09 | ₩68,409 | ₩69,979 | ₩67,081 | ₩69,912 | +2.20% | 126.9만 |
|---|
| 2026.03.06 | ₩69,107 | ₩69,268 | ₩67,658 | ₩67,752 | -1.96% | 144.9만 |
|---|
| 2026.03.05 | ₩69,617 | ₩70,354 | ₩68,114 | ₩69,214 | -0.58% | 323.2만 |
|---|
| 2026.03.04 | ₩71,293 | ₩72,702 | ₩69,952 | ₩70,502 | -1.11% | 137.6만 |
|---|
| 2026.03.03 | ₩71,427 | ₩71,427 | ₩69,402 | ₩70,784 | -0.90% | 194.8만 |
|---|
| 2026.03.02 | ₩71,776 | ₩73,654 | ₩70,717 | ₩73,520 | +2.43% | 98.4만 |
|---|
| 2026.02.27 | ₩75,103 | ₩75,170 | ₩72,930 | ₩73,507 | -2.13% | 254.6만 |
|---|
| 2026.02.26 | ₩73,265 | ₩75,975 | ₩73,265 | ₩75,197 | +2.64% | 316.1만 |
|---|
| 2026.02.25 | ₩73,118 | ₩74,445 | ₩72,755 | ₩73,131 | +0.02% | 171.6만 |
|---|
| 2026.02.24 | ₩72,903 | ₩74,083 | ₩72,581 | ₩73,171 | +0.37% | 158.3만 |
|---|
| 2026.02.23 | ₩72,286 | ₩73,211 | ₩71,870 | ₩72,769 | +0.67% | 154.8만 |
|---|
| 2026.02.20 | ₩71,910 | ₩73,037 | ₩70,851 | ₩72,581 | +0.93% | 127.2만 |
|---|
| 2026.02.19 | ₩71,320 | ₩72,715 | ₩70,945 | ₩72,608 | +1.81% | 76.1만 |
|---|
| 2026.02.18 | ₩72,554 | ₩72,769 | ₩71,414 | ₩71,508 | -1.44% | 166만 |
|---|
| 2026.02.17 | ₩70,810 | ₩72,809 | ₩70,180 | ₩72,460 | +2.33% | 140.6만 |
|---|
| 2026.02.13 | ₩71,012 | ₩71,186 | ₩69,630 | ₩70,462 | -0.77% | 247.2만 |
|---|
| 2026.02.12 | ₩71,468 | ₩74,110 | ₩70,167 | ₩71,521 | +0.08% | 262.6만 |
|---|
| 2026.02.11 | ₩68,476 | ₩71,629 | ₩67,350 | ₩71,360 | +4.21% | 208.3만 |
|---|
| 2026.02.10 | ₩71,454 | ₩71,723 | ₩69,348 | ₩69,657 | -2.52% | 216.2만 |
|---|
| 2026.02.09 | ₩69,912 | ₩71,119 | ₩68,892 | ₩70,810 | +1.29% | 208.2만 |
|---|
| 2026.02.06 | ₩68,342 | ₩69,778 | ₩66,880 | ₩69,657 | +1.92% | 370.6만 |
|---|
| 2026.02.05 | ₩65,284 | ₩67,766 | ₩64,560 | ₩67,739 | +3.76% | 253.8만 |
|---|
| 2026.02.04 | ₩64,613 | ₩65,619 | ₩63,433 | ₩64,439 | -0.27% | 111.2만 |
|---|
| 2026.02.03 | ₩63,916 | ₩64,667 | ₩62,963 | ₩64,613 | +1.09% | 235.2만 |
|---|
| 2026.02.02 | ₩63,768 | ₩64,104 | ₩62,829 | ₩63,178 | -0.93% | 128.5만 |
|---|
| 2026.01.30 | ₩65,244 | ₩65,660 | ₩63,473 | ₩63,728 | -2.32% | 131.7만 |
|---|
| 2026.01.29 | ₩65,941 | ₩67,189 | ₩65,619 | ₩65,713 | -0.35% | 217.3만 |
|---|
| 2026.01.28 | ₩67,873 | ₩68,168 | ₩65,244 | ₩65,525 | -3.46% | 111.7만 |
|---|
| 2026.01.27 | ₩67,591 | ₩68,262 | ₩66,974 | ₩67,779 | +0.28% | 78.8만 |
|---|
| 2026.01.26 | ₩67,189 | ₩67,564 | ₩66,438 | ₩67,283 | +0.14% | 60.1만 |
|---|
| 2026.01.23 | ₩67,216 | ₩67,524 | ₩66,666 | ₩67,444 | +0.34% | 88.4만 |
|---|
| 2026.01.22 | ₩67,403 | ₩68,289 | ₩67,081 | ₩67,148 | -0.38% | 126.5만 |
|---|
| 2026.01.21 | ₩65,888 | ₩67,725 | ₩65,660 | ₩66,800 | +1.38% | 92.4만 |
|---|
| 2026.01.20 | ₩66,505 | ₩67,283 | ₩65,043 | ₩65,257 | -1.88% | 186만 |
|---|
| 2026.01.16 | ₩64,613 | ₩65,901 | ₩64,546 | ₩65,780 | +1.81% | 124.4만 |
|---|
| 2026.01.15 | ₩66,277 | ₩66,572 | ₩64,412 | ₩64,546 | -2.61% | 156.2만 |
|---|
| 2026.01.14 | ₩65,727 | ₩66,679 | ₩64,586 | ₩66,196 | +0.71% | 140만 |
|---|
| 2026.01.13 | ₩67,175 | ₩67,323 | ₩65,686 | ₩65,727 | -2.16% | 112.9만 |
|---|
| 2026.01.12 | ₩66,518 | ₩67,725 | ₩66,518 | ₩67,578 | +1.59% | 139.5만 |
|---|
| 2026.01.09 | ₩68,315 | ₩68,772 | ₩66,183 | ₩66,290 | -2.96% | 165.3만 |
|---|
| 2026.01.08 | ₩67,363 | ₩69,026 | ₩66,934 | ₩68,315 | +1.41% | 255.2만 |
|---|
| 2026.01.07 | ₩67,739 | ₩68,342 | ₩66,558 | ₩66,800 | -1.39% | 205.2만 |
|---|
| 2026.01.06 | ₩65,861 | ₩68,490 | ₩65,539 | ₩68,275 | +3.67% | 240.7만 |
|---|
| 2026.01.05 | ₩64,238 | ₩65,458 | ₩63,580 | ₩65,136 | +1.40% | 103.3만 |
|---|
| 2026.01.02 | ₩64,010 | ₩65,338 | ₩63,902 | ₩64,372 | +0.57% | 144.2만 |
|---|
| 2025.12.31 | ₩63,044 | ₩63,473 | ₩62,735 | ₩63,111 | +0.11% | 95.4만 |
|---|
| 2025.12.30 | ₩64,372 | ₩64,560 | ₩62,870 | ₩63,017 | -2.10% | 128.1만 |
|---|
| 2025.12.29 | ₩64,144 | ₩64,935 | ₩63,768 | ₩64,855 | +1.11% | 136만 |
|---|
| 2025.12.26 | ₩65,204 | ₩65,861 | ₩64,989 | ₩65,029 | -0.27% | 38.6만 |
|---|
| 2025.12.24 | ₩65,177 | ₩65,472 | ₩65,029 | ₩65,204 | +0.04% | 35.4만 |
|---|
| 2025.12.23 | ₩65,190 | ₩65,673 | ₩64,466 | ₩65,606 | +0.64% | 109.3만 |
|---|
| 2025.12.22 | ₩65,700 | ₩65,727 | ₩64,868 | ₩65,271 | -0.65% | 220.4만 |
|---|
| 2025.12.19 | ₩65,163 | ₩66,384 | ₩64,868 | ₩65,888 | +1.11% | 166.8만 |
|---|
| 2025.12.18 | ₩64,171 | ₩65,525 | ₩63,688 | ₩64,761 | +0.92% | 151.6만 |
|---|
| 2025.12.17 | ₩65,069 | ₩65,432 | ₩63,648 | ₩63,822 | -1.92% | 192.7만 |
|---|
| 2025.12.16 | ₩63,500 | ₩64,278 | ₩63,057 | ₩64,117 | +0.97% | 129.4만 |
|---|
| 2025.12.15 | ₩64,466 | ₩64,680 | ₩63,513 | ₩64,077 | -0.60% | 131만 |
|---|
| 2025.12.12 | ₩64,385 | ₩65,458 | ₩64,318 | ₩64,358 | -0.04% | 74.1만 |
|---|
| 2025.12.11 | ₩64,908 | ₩65,069 | ₩64,157 | ₩64,224 | -1.05% | 118.6만 |
|---|
| 2025.12.10 | ₩64,037 | ₩65,351 | ₩61,837 | ₩65,271 | +1.93% | 109.8만 |
|---|
| 2025.12.09 | ₩62,709 | ₩63,902 | ₩61,984 | ₩63,688 | +1.56% | 166.8만 |
|---|
| 2025.12.08 | ₩63,473 | ₩64,050 | ₩62,950 | ₩63,191 | -0.44% | 75.5만 |
|---|
| 2025.12.05 | ₩63,312 | ₩64,345 | ₩62,185 | ₩64,251 | +1.48% | 104.5만 |
|---|
| 2025.12.04 | ₩63,715 | ₩63,969 | ₩62,990 | ₩63,312 | -0.63% | 88.2만 |
|---|
| 2025.12.03 | ₩63,071 | ₩64,063 | ₩62,829 | ₩63,419 | +0.55% | 118만 |
|---|
| 2025.12.02 | ₩62,266 | ₩63,366 | ₩61,904 | ₩63,326 | +1.70% | 119.9만 |
|---|
| 2025.12.01 | ₩61,837 | ₩63,057 | ₩60,951 | ₩62,628 | +1.28% | 124.1만 |
|---|
| 2025.11.28 | ₩62,454 | ₩62,642 | ₩61,662 | ₩61,837 | -0.99% | 56.2만 |
|---|
| 2025.11.26 | ₩62,038 | ₩62,735 | ₩61,501 | ₩62,454 | +0.67% | 152.8만 |
|---|
| 2025.11.25 | ₩61,032 | ₩62,601 | ₩60,884 | ₩61,984 | +1.56% | 194.8만 |
|---|
| 2025.11.24 | ₩59,664 | ₩61,099 | ₩59,570 | ₩60,884 | +2.05% | 209.1만 |
|---|
| 2025.11.21 | ₩59,020 | ₩59,288 | ₩57,088 | ₩58,913 | -0.18% | 261만 |
|---|
| 2025.11.20 | ₩59,181 | ₩60,066 | ₩59,087 | ₩59,288 | +0.18% | 160.2만 |
|---|
| 2025.11.19 | ₩59,972 | ₩60,039 | ₩58,269 | ₩59,127 | -1.41% | 128만 |
|---|
| 2025.11.18 | ₩58,886 | ₩60,831 | ₩57,437 | ₩60,656 | +3.01% | 177.5만 |
|---|
| 2025.11.17 | ₩56,123 | ₩61,153 | ₩55,975 | ₩60,281 | +7.41% | 325.6만 |
|---|
| 2025.11.14 | ₩59,919 | ₩60,173 | ₩58,711 | ₩58,752 | -1.95% | 266.4만 |
|---|
| 2025.11.13 | ₩60,951 | ₩61,300 | ₩59,986 | ₩60,348 | -0.99% | 384.2만 |
|---|
| 2025.11.12 | ₩61,099 | ₩61,568 | ₩60,643 | ₩60,965 | -0.22% | 286.8만 |
|---|
| 2025.11.11 | ₩59,020 | ₩60,656 | ₩58,081 | ₩60,629 | +2.73% | 232.3만 |
|---|
| 2025.11.10 | ₩56,954 | ₩60,254 | ₩56,833 | ₩59,838 | +5.06% | 500.2만 |
|---|
| 2025.11.07 | ₩53,990 | ₩55,116 | ₩53,520 | ₩55,090 | +2.04% | 118.7만 |
|---|
| 2025.11.06 | ₩55,398 | ₩55,398 | ₩53,681 | ₩53,990 | -2.54% | 118.6만 |
|---|
| 2025.11.05 | ₩54,084 | ₩54,674 | ₩53,413 | ₩54,634 | +1.02% | 211.5만 |
|---|
| 2025.11.04 | ₩53,641 | ₩54,727 | ₩52,434 | ₩53,896 | +0.48% | 237.8만 |
|---|
| 2025.11.03 | ₩51,978 | ₩53,480 | ₩51,602 | ₩53,118 | +2.19% | 215.2만 |
|---|
| 2025.10.31 | ₩51,857 | ₩52,031 | ₩51,052 | ₩51,776 | -0.16% | 63.7만 |
|---|
| 2025.10.30 | ₩50,663 | ₩52,447 | ₩50,435 | ₩51,978 | +2.59% | 178.8만 |
|---|
| 2025.10.29 | ₩51,066 | ₩52,098 | ₩50,918 | ₩51,361 | +0.58% | 103.3만 |
|---|
| 2025.10.28 | ₩52,072 | ₩52,072 | ₩51,133 | ₩51,307 | -1.47% | 114.7만 |
|---|
| 2025.10.27 | ₩52,783 | ₩52,876 | ₩51,884 | ₩51,964 | -1.55% | 125.7만 |
|---|
| 2025.10.24 | ₩51,978 | ₩52,259 | ₩51,388 | ₩51,790 | -0.36% | 72만 |
|---|
| 2025.10.23 | ₩52,233 | ₩52,340 | ₩51,844 | ₩51,911 | -0.62% | 68.3만 |
|---|
| 2025.10.22 | ₩51,642 | ₩51,964 | ₩51,334 | ₩51,683 | +0.08% | 107.8만 |
|---|
| 2025.10.21 | ₩51,602 | ₩51,709 | ₩51,119 | ₩51,374 | -0.44% | 65.3만 |
|---|
| 2025.10.20 | ₩51,414 | ₩51,683 | ₩50,690 | ₩51,642 | +0.44% | 107.4만 |
|---|
| 2025.10.17 | ₩49,979 | ₩51,092 | ₩49,751 | ₩50,690 | +1.42% | 225.7만 |
|---|
| 2025.10.16 | ₩49,617 | ₩50,167 | ₩49,295 | ₩49,885 | +0.54% | 71.2만 |
|---|
| 2025.10.15 | ₩50,167 | ₩50,516 | ₩49,550 | ₩49,617 | -1.10% | 64.1만 |
|---|
| 2025.10.14 | ₩49,228 | ₩50,100 | ₩49,040 | ₩49,724 | +1.01% | 94.4만 |
|---|
| 2025.10.13 | ₩50,583 | ₩50,958 | ₩50,006 | ₩50,046 | -1.06% | 138만 |
|---|
| 2025.10.10 | ₩50,677 | ₩51,495 | ₩49,308 | ₩49,872 | -1.59% | 196.9만 |
|---|