시장 데이터를 불러오는 중
Intercontinental Hotels Group American Depositary Shares (Each representing one Ordinary Share) · IHG · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩213,540 | ₩215,438 | ₩213,260 | ₩214,730 | +0.56% | 16.4만 |
| 2026.10.08 | ₩212,137 | ₩213,901 | ₩210,654 | ₩213,126 | +0.47% | 19.4만 |
| 2026.10.07 | ₩214,155 | ₩215,197 | ₩213,647 | ₩213,687 | -0.22% | 11.8만 |
| 2026.10.06 | ₩214,182 | ₩216,159 | ₩213,834 | ₩214,542 | +0.17% | 13만 |
| 2026.10.05 | ₩214,676 | ₩215,037 | ₩213,153 | ₩213,166 | -0.70% | 11.3만 |
| 2026.10.02 | ₩216,747 | ₩216,747 | ₩213,727 | ₩216,146 | -0.28% | 16.3만 |
| 2026.10.01 | ₩214,609 | ₩216,026 | ₩212,418 | ₩215,745 | +0.53% | 19.9만 |
| 2026.09.30 | ₩218,485 | ₩218,658 | ₩214,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,890 |
| -1.65% |
| 17.5만 |
| 2026.09.29 | ₩217,456 | ₩218,164 | ₩215,759 | ₩217,964 | +0.23% | 20.4만 |
|---|
| 2026.09.28 | ₩210,948 | ₩215,398 | ₩210,814 | ₩215,304 | +2.07% | 16.2만 |
|---|
| 2026.09.25 | ₩211,135 | ₩211,549 | ₩208,930 | ₩211,362 | +0.11% | 13.2만 |
|---|
| 2026.09.24 | ₩209,290 | ₩211,001 | ₩208,208 | ₩210,694 | +0.67% | 15만 |
|---|
| 2026.09.23 | ₩207,406 | ₩209,478 | ₩206,137 | ₩208,649 | +0.60% | 14.3만 |
|---|
| 2026.09.22 | ₩209,023 | ₩209,985 | ₩205,696 | ₩206,938 | -1.00% | 17.4만 |
|---|
| 2026.09.21 | ₩206,818 | ₩207,032 | ₩205,281 | ₩206,604 | -0.10% | 11.2만 |
|---|
| 2026.09.18 | ₩203,344 | ₩204,934 | ₩203,009 | ₩204,586 | +0.61% | 14.4만 |
|---|
| 2026.09.17 | ₩207,553 | ₩207,767 | ₩204,506 | ₩204,613 | -1.42% | 11.3만 |
|---|
| 2026.09.16 | ₩207,246 | ₩207,727 | ₩203,718 | ₩205,482 | -0.85% | 11.9만 |
|---|
| 2026.09.15 | ₩206,177 | ₩206,417 | ₩203,517 | ₩205,001 | -0.57% | 14.9만 |
|---|
| 2026.09.14 | ₩207,045 | ₩207,767 | ₩205,442 | ₩207,313 | +0.13% | 16.1만 |
|---|
| 2026.09.11 | ₩206,765 | ₩207,099 | ₩205,549 | ₩205,575 | -0.58% | 13.7만 |
|---|
| 2026.09.10 | ₩203,557 | ₩206,324 | ₩203,397 | ₩204,159 | +0.30% | 20.7만 |
|---|
| 2026.09.09 | ₩204,573 | ₩207,085 | ₩203,785 | ₩206,765 | +1.07% | 11.6만 |
|---|
| 2026.09.08 | ₩209,478 | ₩210,760 | ₩206,391 | ₩206,725 | -1.31% | 20.1만 |
|---|
| 2026.09.04 | ₩214,329 | ₩215,318 | ₩213,460 | ₩213,754 | -0.27% | 15.6만 |
|---|
| 2026.09.03 | ₩215,117 | ₩215,358 | ₩211,923 | ₩214,850 | -0.12% | 27.3만 |
|---|
| 2026.09.02 | ₩214,716 | ₩216,667 | ₩214,222 | ₩214,502 | -0.10% | 20.9만 |
|---|
| 2026.09.01 | ₩210,172 | ₩211,054 | ₩207,259 | ₩207,500 | -1.27% | 17.7만 |
|---|
| 2026.08.31 | ₩215,438 | ₩217,309 | ₩213,072 | ₩213,901 | -0.71% | 16.3만 |
|---|
| 2026.08.28 | ₩217,629 | ₩219,206 | ₩216,467 | ₩217,001 | -0.29% | 12.3만 |
|---|
| 2026.08.27 | ₩220,342 | ₩221,371 | ₩217,496 | ₩217,857 | -1.13% | 19.5만 |
|---|
| 2026.08.26 | ₩221,558 | ₩221,866 | ₩219,019 | ₩219,941 | -0.73% | 31.8만 |
|---|
| 2026.08.25 | ₩220,837 | ₩220,850 | ₩217,950 | ₩218,832 | -0.91% | 19.6만 |
|---|
| 2026.08.24 | ₩218,111 | ₩219,340 | ₩216,614 | ₩217,202 | -0.42% | 25.3만 |
|---|
| 2026.08.21 | ₩212,992 | ₩213,901 | ₩211,709 | ₩213,701 | +0.33% | 16.7만 |
|---|
| 2026.08.20 | ₩214,983 | ₩215,117 | ₩213,206 | ₩213,473 | -0.70% | 15.5만 |
|---|
| 2026.08.19 | ₩214,783 | ₩217,830 | ₩214,168 | ₩215,906 | +0.52% | 13.3만 |
|---|
| 2026.08.18 | ₩213,447 | ₩214,943 | ₩212,164 | ₩212,992 | -0.21% | 29.3만 |
|---|
| 2026.08.17 | ₩213,460 | ₩214,703 | ₩212,484 | ₩214,155 | +0.33% | 18.9만 |
|---|
| 2026.08.14 | ₩213,153 | ₩214,663 | ₩212,057 | ₩214,115 | +0.45% | 18.6만 |
|---|
| 2026.08.13 | ₩216,093 | ₩216,467 | ₩212,378 | ₩213,153 | -1.36% | 33.7만 |
|---|
| 2026.08.12 | ₩208,008 | ₩216,440 | ₩207,166 | ₩216,253 | +3.96% | 28.3만 |
|---|
| 2026.08.11 | ₩209,424 | ₩210,480 | ₩206,591 | ₩208,302 | -0.54% | 34.1만 |
|---|
| 2026.08.10 | ₩210,881 | ₩212,043 | ₩207,126 | ₩207,981 | -1.38% | 31.8만 |
|---|
| 2026.08.07 | ₩211,870 | ₩212,458 | ₩210,360 | ₩210,493 | -0.65% | 19만 |
|---|
| 2026.08.06 | ₩216,560 | ₩216,560 | ₩212,043 | ₩212,885 | -1.70% | 15.6만 |
|---|
| 2026.08.05 | ₩209,103 | ₩215,652 | ₩209,037 | ₩214,783 | +2.72% | 31.8만 |
|---|
| 2026.08.04 | ₩213,113 | ₩213,674 | ₩209,785 | ₩209,959 | -1.48% | 27만 |
|---|
| 2026.08.03 | ₩214,903 | ₩215,077 | ₩210,079 | ₩211,148 | -1.75% | 38.5만 |
|---|
| 2026.07.31 | ₩214,796 | ₩218,258 | ₩214,796 | ₩216,868 | +0.96% | 41.3만 |
|---|
| 2026.07.30 | ₩218,017 | ₩218,298 | ₩215,104 | ₩217,282 | -0.34% | 44.5만 |
|---|
| 2026.07.29 | ₩214,663 | ₩217,710 | ₩214,516 | ₩215,852 | +0.55% | 17만 |
|---|
| 2026.07.28 | ₩214,115 | ₩217,028 | ₩211,348 | ₩216,747 | +1.23% | 40.5만 |
|---|
| 2026.07.27 | ₩212,672 | ₩213,754 | ₩211,709 | ₩213,166 | +0.23% | 20.4만 |
|---|
| 2026.07.24 | ₩206,284 | ₩210,052 | ₩205,803 | ₩208,716 | +1.18% | 21.7만 |
|---|
| 2026.07.23 | ₩205,014 | ₩206,190 | ₩204,306 | ₩205,963 | +0.46% | 17.5만 |
|---|
| 2026.07.22 | ₩208,449 | ₩209,718 | ₩207,834 | ₩207,861 | -0.28% | 21.2만 |
|---|
| 2026.07.21 | ₩210,012 | ₩210,279 | ₩208,061 | ₩208,462 | -0.74% | 19.1만 |
|---|
| 2026.07.20 | ₩211,375 | ₩211,669 | ₩208,702 | ₩209,010 | -1.12% | 18.7만 |
|---|
| 2026.07.17 | ₩211,789 | ₩211,789 | ₩210,066 | ₩211,255 | -0.25% | 21.3만 |
|---|
| 2026.07.16 | ₩213,901 | ₩214,983 | ₩213,300 | ₩213,647 | -0.12% | 18.8만 |
|---|
| 2026.07.15 | ₩211,562 | ₩215,678 | ₩211,375 | ₩213,647 | +0.99% | 28.2만 |
|---|
| 2026.07.14 | ₩211,429 | ₩212,725 | ₩209,531 | ₩212,137 | +0.33% | 34.2만 |
|---|
| 2026.07.13 | ₩222,574 | ₩223,242 | ₩216,627 | ₩217,041 | -2.49% | 34.4만 |
|---|
| 2026.07.10 | ₩220,142 | ₩222,013 | ₩219,661 | ₩220,516 | +0.17% | 31.3만 |
|---|
| 2026.07.09 | ₩217,309 | ₩220,382 | ₩216,747 | ₩219,460 | +0.99% | 21.6만 |
|---|
| 2026.07.08 | ₩221,799 | ₩222,106 | ₩217,857 | ₩218,445 | -1.51% | 31.9만 |
|---|
| 2026.07.07 | ₩222,962 | ₩224,098 | ₩221,946 | ₩222,681 | -0.13% | 26.7만 |
|---|
| 2026.07.06 | ₩222,788 | ₩224,432 | ₩220,570 | ₩222,387 | -0.18% | 24.1만 |
|---|
| 2026.07.02 | ₩227,265 | ₩228,708 | ₩225,568 | ₩227,091 | -0.08% | 20.2만 |
|---|
| 2026.07.01 | ₩226,436 | ₩227,813 | ₩224,512 | ₩225,060 | -0.61% | 25.1만 |
|---|
| 2026.06.30 | ₩232,797 | ₩233,212 | ₩228,828 | ₩231,354 | -0.62% | 22.8만 |
|---|
| 2026.06.29 | ₩231,474 | ₩233,198 | ₩230,993 | ₩232,009 | +0.23% | 19.5만 |
|---|
| 2026.06.26 | ₩229,203 | ₩231,702 | ₩229,122 | ₩230,993 | +0.78% | 24.4만 |
|---|
| 2026.06.25 | ₩232,584 | ₩235,056 | ₩231,635 | ₩232,704 | +0.05% | 20.6만 |
|---|
| 2026.06.24 | ₩231,849 | ₩234,361 | ₩230,205 | ₩230,793 | -0.46% | 26.9만 |
|---|
| 2026.06.23 | ₩226,610 | ₩230,659 | ₩225,982 | ₩228,361 | +0.77% | 26만 |
|---|
| 2026.06.22 | ₩228,721 | ₩229,176 | ₩226,436 | ₩227,251 | -0.64% | 26.6만 |
|---|
| 2026.06.18 | ₩228,802 | ₩231,301 | ₩228,080 | ₩228,548 | -0.11% | 25.7만 |
|---|
| 2026.06.17 | ₩228,200 | ₩231,702 | ₩227,479 | ₩228,067 | -0.06% | 30.5만 |
|---|
| 2026.06.16 | ₩227,519 | ₩228,374 | ₩225,674 | ₩227,853 | +0.15% | 25.4만 |
|---|
| 2026.06.15 | ₩225,862 | ₩227,118 | ₩223,710 | ₩225,247 | -0.27% | 33.8만 |
|---|
| 2026.06.12 | ₩221,772 | ₩224,057 | ₩220,409 | ₩223,336 | +0.71% | 23.4만 |
|---|
| 2026.06.11 | ₩217,376 | ₩220,663 | ₩214,770 | ₩219,741 | +1.09% | 24.4만 |
|---|
| 2026.06.10 | ₩218,525 | ₩220,944 | ₩215,785 | ₩215,785 | -1.25% | 27.6만 |
|---|
| 2026.06.09 | ₩219,741 | ₩221,345 | ₩215,491 | ₩217,790 | -0.89% | 53.8만 |
|---|
| 2026.06.08 | ₩216,293 | ₩219,781 | ₩215,865 | ₩218,298 | +0.93% | 19.1만 |
|---|
| 2026.06.05 | ₩217,028 | ₩218,779 | ₩215,732 | ₩216,694 | -0.15% | 21.5만 |
|---|
| 2026.06.04 | ₩216,453 | ₩217,402 | ₩214,275 | ₩214,502 | -0.90% | 15.5만 |
|---|
| 2026.06.03 | ₩211,322 | ₩215,024 | ₩211,322 | ₩214,489 | +1.50% | 33.4만 |
|---|
| 2026.06.02 | ₩209,544 | ₩213,019 | ₩209,544 | ₩211,429 | +0.90% | 27.5만 |
|---|
| 2026.06.01 | ₩205,869 | ₩208,034 | ₩204,373 | ₩207,152 | +0.62% | 23.9만 |
|---|
| 2026.05.29 | ₩212,231 | ₩212,511 | ₩206,979 | ₩206,979 | -2.47% | 29.5만 |
|---|
| 2026.05.28 | ₩210,640 | ₩213,246 | ₩210,186 | ₩211,201 | +0.27% | 19.1만 |
|---|
| 2026.05.27 | ₩208,769 | ₩212,885 | ₩208,769 | ₩212,712 | +1.89% | 45만 |
|---|
| 2026.05.26 | ₩205,803 | ₩206,257 | ₩203,825 | ₩206,217 | +0.20% | 19.9만 |
|---|
| 2026.05.22 | ₩206,618 | ₩206,912 | ₩203,985 | ₩204,586 | -0.98% | 16.3만 |
|---|
| 2026.05.21 | ₩205,362 | ₩207,152 | ₩203,103 | ₩205,936 | +0.28% | 17.4만 |
|---|
| 2026.05.20 | ₩202,582 | ₩207,767 | ₩201,165 | ₩207,273 | +2.32% | 30.5만 |
|---|
| 2026.05.19 | ₩201,379 | ₩202,609 | ₩199,789 | ₩200,457 | -0.46% | 16.3만 |
|---|
| 2026.05.18 | ₩199,775 | ₩202,689 | ₩199,762 | ₩201,620 | +0.92% | 17.9만 |
|---|
| 2026.05.15 | ₩197,838 | ₩199,361 | ₩197,611 | ₩198,559 | +0.36% | 14만 |
|---|
| 2026.05.14 | ₩200,711 | ₩202,649 | ₩200,270 | ₩200,350 | -0.18% | 14만 |
|---|
| 2026.05.13 | ₩200,457 | ₩201,860 | ₩199,294 | ₩200,671 | +0.11% | 17.1만 |
|---|
| 2026.05.12 | ₩200,404 | ₩201,767 | ₩199,361 | ₩200,965 | +0.28% | 21.7만 |
|---|
| 2026.05.11 | ₩199,268 | ₩199,709 | ₩198,038 | ₩198,092 | -0.59% | 16.4만 |
|---|
| 2026.05.08 | ₩199,254 | ₩202,034 | ₩199,228 | ₩199,949 | +0.35% | 26.1만 |
|---|
| 2026.05.07 | ₩200,056 | ₩200,056 | ₩195,512 | ₩196,381 | -1.84% | 27.8만 |
|---|
| 2026.05.06 | ₩194,951 | ₩195,606 | ₩193,454 | ₩194,523 | -0.22% | 17.9만 |
|---|
| 2026.05.05 | ₩187,147 | ₩190,942 | ₩186,826 | ₩189,566 | +1.29% | 17.8만 |
|---|
| 2026.05.04 | ₩189,165 | ₩190,848 | ₩185,449 | ₩186,572 | -1.37% | 15.1만 |
|---|
| 2026.05.01 | ₩191,757 | ₩194,323 | ₩190,889 | ₩191,022 | -0.38% | 16.4만 |
|---|
| 2026.04.30 | ₩193,321 | ₩193,976 | ₩191,263 | ₩192,278 | -0.54% | 14만 |
|---|
| 2026.04.29 | ₩191,423 | ₩191,757 | ₩189,552 | ₩190,247 | -0.61% | 21.3만 |
|---|
| 2026.04.28 | ₩191,597 | ₩194,417 | ₩191,597 | ₩193,067 | +0.77% | 23.9만 |
|---|
| 2026.04.27 | ₩194,376 | ₩195,472 | ₩192,292 | ₩192,666 | -0.88% | 15.8만 |
|---|
| 2026.04.24 | ₩194,871 | ₩196,742 | ₩194,163 | ₩195,486 | +0.32% | 26.1만 |
|---|
| 2026.04.23 | ₩188,817 | ₩194,697 | ₩188,456 | ₩191,931 | +1.65% | 49만 |
|---|
| 2026.04.22 | ₩191,824 | ₩192,171 | ₩187,294 | ₩187,374 | -2.32% | 24.2만 |
|---|
| 2026.04.21 | ₩196,194 | ₩197,236 | ₩192,773 | ₩192,866 | -1.70% | 16.2만 |
|---|
| 2026.04.20 | ₩195,539 | ₩196,475 | ₩193,882 | ₩196,181 | +0.33% | 26.1만 |
|---|
| 2026.04.17 | ₩194,296 | ₩198,292 | ₩194,296 | ₩196,247 | +1.00% | 15.4만 |
|---|
| 2026.04.16 | ₩191,690 | ₩192,265 | ₩187,882 | ₩188,430 | -1.70% | 18.2만 |
|---|
| 2026.04.15 | ₩192,024 | ₩192,359 | ₩189,151 | ₩190,367 | -0.86% | 16.6만 |
|---|
| 2026.04.14 | ₩191,236 | ₩193,655 | ₩191,049 | ₩192,759 | +0.80% | 11.3만 |
|---|
| 2026.04.13 | ₩186,879 | ₩189,445 | ₩185,770 | ₩189,419 | +1.36% | 24.1만 |
|---|
| 2026.04.10 | ₩190,381 | ₩190,448 | ₩188,510 | ₩189,071 | -0.69% | 8.2만 |
|---|
| 2026.04.09 | ₩187,561 | ₩191,650 | ₩186,585 | ₩191,289 | +1.99% | 15.5만 |
|---|
| 2026.04.08 | ₩188,871 | ₩191,009 | ₩187,280 | ₩188,737 | -0.07% | 35.1만 |
|---|
| 2026.04.07 | ₩178,367 | ₩178,420 | ₩174,745 | ₩176,429 | -1.09% | 36.1만 |
|---|
| 2026.04.06 | ₩177,418 | ₩180,705 | ₩177,217 | ₩180,224 | +1.58% | 21만 |
|---|
| 2026.04.02 | ₩177,217 | ₩181,414 | ₩176,202 | ₩178,941 | +0.97% | 39.7만 |
|---|
| 2026.04.01 | ₩179,436 | ₩180,612 | ₩177,672 | ₩178,661 | -0.43% | 40.6만 |
|---|
| 2026.03.31 | ₩175,734 | ₩179,903 | ₩174,317 | ₩178,353 | +1.49% | 31.3만 |
|---|
| 2026.03.30 | ₩172,500 | ₩174,932 | ₩171,818 | ₩173,957 | +0.84% | 22.6만 |
|---|
| 2026.03.27 | ₩175,480 | ₩176,282 | ₩173,034 | ₩173,195 | -1.30% | 17.3만 |
|---|
| 2026.03.26 | ₩177,445 | ₩179,235 | ₩176,776 | ₩177,030 | -0.23% | 10.3만 |
|---|
| 2026.03.25 | ₩180,304 | ₩181,066 | ₩177,391 | ₩179,262 | -0.58% | 13.1만 |
|---|
| 2026.03.24 | ₩175,868 | ₩177,966 | ₩175,199 | ₩176,750 | +0.50% | 17만 |
|---|
| 2026.03.23 | ₩177,471 | ₩180,612 | ₩176,482 | ₩176,482 | -0.56% | 23.6만 |
|---|
| 2026.03.20 | ₩176,710 | ₩177,217 | ₩171,885 | ₩172,714 | -2.26% | 22.4만 |
|---|
| 2026.03.19 | ₩172,834 | ₩176,576 | ₩172,834 | ₩174,959 | +1.23% | 20.4만 |
|---|
| 2026.03.18 | ₩177,979 | ₩179,142 | ₩175,467 | ₩175,841 | -1.20% | 16.5만 |
|---|
| 2026.03.17 | ₩175,721 | ₩179,396 | ₩175,721 | ₩178,340 | +1.49% | 12.6만 |
|---|
| 2026.03.16 | ₩174,050 | ₩175,975 | ₩173,435 | ₩174,946 | +0.51% | 16.3만 |
|---|
| 2026.03.13 | ₩174,692 | ₩175,761 | ₩172,193 | ₩172,259 | -1.39% | 13.9만 |
|---|
| 2026.03.12 | ₩177,364 | ₩177,364 | ₩174,371 | ₩174,999 | -1.33% | 20.7만 |
|---|
| 2026.03.11 | ₩178,821 | ₩179,516 | ₩176,710 | ₩179,503 | +0.38% | 27.1만 |
|---|
| 2026.03.10 | ₩177,819 | ₩179,235 | ₩175,881 | ₩176,282 | -0.86% | 23.1만 |
|---|
| 2026.03.09 | ₩172,246 | ₩178,260 | ₩169,199 | ₩177,204 | +2.88% | 49.4만 |
|---|
| 2026.03.06 | ₩175,052 | ₩177,498 | ₩172,607 | ₩177,231 | +1.24% | 36.7만 |
|---|
| 2026.03.05 | ₩180,759 | ₩182,376 | ₩177,030 | ₩179,329 | -0.79% | 33.3만 |
|---|
| 2026.03.04 | ₩182,550 | ₩183,325 | ₩179,970 | ₩180,505 | -1.12% | 22.8만 |
|---|
| 2026.03.03 | ₩172,794 | ₩181,761 | ₩172,340 | ₩180,932 | +4.71% | 35.1만 |
|---|
| 2026.03.02 | ₩176,776 | ₩180,852 | ₩175,587 | ₩178,781 | +1.13% | 50.2만 |
|---|
| 2026.02.27 | ₩188,122 | ₩188,777 | ₩184,848 | ₩185,810 | -1.23% | 37.6만 |
|---|
| 2026.02.26 | ₩190,060 | ₩192,706 | ₩189,606 | ₩191,183 | +0.59% | 87.8만 |
|---|
| 2026.02.25 | ₩187,227 | ₩188,336 | ₩186,839 | ₩187,868 | +0.34% | 42.2만 |
|---|
| 2026.02.24 | ₩187,280 | ₩190,140 | ₩187,160 | ₩188,871 | +0.85% | 24.7만 |
|---|
| 2026.02.23 | ₩193,708 | ₩194,604 | ₩188,617 | ₩190,902 | -1.45% | 29.3만 |
|---|
| 2026.02.20 | ₩193,053 | ₩195,820 | ₩191,583 | ₩192,987 | -0.03% | 17.9만 |
|---|
| 2026.02.19 | ₩189,525 | ₩192,973 | ₩189,338 | ₩191,249 | +0.91% | 28.5만 |
|---|
| 2026.02.18 | ₩194,858 | ₩197,784 | ₩193,815 | ₩194,016 | -0.43% | 33.4만 |
|---|
| 2026.02.17 | ₩192,880 | ₩198,987 | ₩189,940 | ₩198,092 | +2.70% | 33.4만 |
|---|
| 2026.02.13 | ₩198,559 | ₩198,640 | ₩194,630 | ₩195,285 | -1.65% | 32.5만 |
|---|
| 2026.02.12 | ₩197,891 | ₩201,646 | ₩194,817 | ₩194,938 | -1.49% | 32.7만 |
|---|
| 2026.02.11 | ₩194,109 | ₩198,199 | ₩193,829 | ₩194,751 | +0.33% | 34.6만 |
|---|
| 2026.02.10 | ₩191,076 | ₩198,974 | ₩191,049 | ₩197,570 | +3.40% | 35.2만 |
|---|
| 2026.02.09 | ₩192,439 | ₩192,826 | ₩191,076 | ₩191,530 | -0.47% | 23.1만 |
|---|
| 2026.02.06 | ₩191,784 | ₩193,829 | ₩191,356 | ₩193,548 | +0.92% | 19.7만 |
|---|
| 2026.02.05 | ₩190,715 | ₩191,704 | ₩188,737 | ₩191,223 | +0.27% | 16.8만 |
|---|
| 2026.02.04 | ₩189,272 | ₩193,067 | ₩188,443 | ₩191,062 | +0.95% | 25.6만 |
|---|
| 2026.02.03 | ₩186,679 | ₩187,548 | ₩181,347 | ₩183,351 | -1.78% | 24.8만 |
|---|
| 2026.02.02 | ₩188,095 | ₩190,087 | ₩186,652 | ₩189,993 | +1.01% | 24.7만 |
|---|
| 2026.01.30 | ₩184,273 | ₩184,287 | ₩181,801 | ₩183,405 | -0.47% | 20.4만 |
|---|
| 2026.01.29 | ₩180,478 | ₩183,726 | ₩180,478 | ₩183,512 | +1.68% | 25.1만 |
|---|
| 2026.01.28 | ₩180,505 | ₩181,280 | ₩179,222 | ₩180,866 | +0.20% | 22.3만 |
|---|
| 2026.01.27 | ₩183,271 | ₩184,020 | ₩182,028 | ₩182,296 | -0.53% | 22.6만 |
|---|
| 2026.01.26 | ₩182,910 | ₩184,247 | ₩181,561 | ₩181,694 | -0.66% | 13.6만 |
|---|
| 2026.01.23 | ₩185,476 | ₩185,877 | ₩183,418 | ₩185,089 | -0.21% | 16.6만 |
|---|
| 2026.01.22 | ₩187,334 | ₩187,882 | ₩184,861 | ₩186,051 | -0.68% | 25.9만 |
|---|
| 2026.01.21 | ₩182,042 | ₩185,810 | ₩181,454 | ₩184,875 | +1.56% | 23.6만 |
|---|
| 2026.01.20 | ₩182,536 | ₩183,391 | ₩179,623 | ₩180,077 | -1.35% | 32.7만 |
|---|
| 2026.01.16 | ₩187,414 | ₩187,414 | ₩183,859 | ₩186,037 | -0.73% | 24.3만 |
|---|
| 2026.01.15 | ₩184,100 | ₩185,623 | ₩182,202 | ₩184,314 | +0.12% | 47.7만 |
|---|
| 2026.01.14 | ₩183,766 | ₩185,022 | ₩181,053 | ₩182,870 | -0.49% | 43.2만 |
|---|
| 2026.01.13 | ₩183,538 | ₩184,554 | ₩183,017 | ₩183,953 | +0.23% | 27.8만 |
|---|
| 2026.01.12 | ₩184,621 | ₩185,142 | ₩183,391 | ₩184,153 | -0.25% | 18.6만 |
|---|
| 2026.01.09 | ₩183,552 | ₩186,345 | ₩183,552 | ₩185,369 | +0.99% | 20만 |
|---|
| 2026.01.08 | ₩183,191 | ₩185,449 | ₩182,964 | ₩185,276 | +1.14% | 22만 |
|---|
| 2026.01.07 | ₩177,445 | ₩183,899 | ₩177,445 | ₩182,229 | +2.70% | 25.2만 |
|---|
| 2026.01.06 | ₩179,770 | ₩186,238 | ₩179,770 | ₩186,158 | +3.55% | 21.5만 |
|---|
| 2026.01.05 | ₩183,819 | ₩185,423 | ₩181,253 | ₩183,739 | -0.04% | 21만 |
|---|
| 2026.01.02 | ₩188,496 | ₩188,590 | ₩185,917 | ₩187,561 | -0.50% | 15.3만 |
|---|
| 2025.12.31 | ₩189,793 | ₩189,793 | ₩187,868 | ₩188,202 | -0.84% | 13.8만 |
|---|
| 2025.12.30 | ₩189,272 | ₩189,886 | ₩189,084 | ₩189,285 | +0.01% | 14.2만 |
|---|
| 2025.12.29 | ₩190,554 | ₩190,608 | ₩188,122 | ₩189,419 | -0.60% | 15.3만 |
|---|
| 2025.12.26 | ₩191,650 | ₩192,185 | ₩189,846 | ₩191,650 | 0.00% | 9.6만 |
|---|
| 2025.12.24 | ₩191,223 | ₩191,864 | ₩190,969 | ₩191,650 | +0.22% | 7.6만 |
|---|
| 2025.12.23 | ₩191,517 | ₩192,639 | ₩190,808 | ₩191,183 | -0.17% | 13만 |
|---|
| 2025.12.22 | ₩191,543 | ₩193,722 | ₩191,236 | ₩191,664 | +0.06% | 26.2만 |
|---|
| 2025.12.19 | ₩190,020 | ₩191,891 | ₩189,632 | ₩190,902 | +0.46% | 15.2만 |
|---|
| 2025.12.18 | ₩190,033 | ₩190,528 | ₩187,548 | ₩187,708 | -1.22% | 21.9만 |
|---|
| 2025.12.17 | ₩185,784 | ₩190,501 | ₩185,784 | ₩189,071 | +1.77% | 24.2만 |
|---|
| 2025.12.16 | ₩187,895 | ₩188,389 | ₩186,666 | ₩187,641 | -0.14% | 17.9만 |
|---|
| 2025.12.15 | ₩186,144 | ₩187,989 | ₩185,409 | ₩187,721 | +0.85% | 17.3만 |
|---|
| 2025.12.12 | ₩186,104 | ₩186,452 | ₩183,926 | ₩185,316 | -0.42% | 12.8만 |
|---|
| 2025.12.11 | ₩179,008 | ₩183,258 | ₩179,008 | ₩182,109 | +1.73% | 15.3만 |
|---|
| 2025.12.10 | ₩176,108 | ₩179,088 | ₩175,106 | ₩178,674 | +1.46% | 19만 |
|---|
| 2025.12.09 | ₩177,244 | ₩177,712 | ₩175,761 | ₩176,001 | -0.70% | 17.2만 |
|---|
| 2025.12.08 | ₩178,407 | ₩178,727 | ₩177,257 | ₩178,139 | -0.15% | 17.2만 |
|---|
| 2025.12.05 | ₩180,585 | ₩180,585 | ₩178,059 | ₩178,500 | -1.15% | 15만 |
|---|
| 2025.12.04 | ₩183,672 | ₩183,672 | ₩179,890 | ₩180,291 | -1.84% | 27만 |
|---|
| 2025.12.03 | ₩181,855 | ₩184,060 | ₩181,213 | ₩183,846 | +1.09% | 16.7만 |
|---|
| 2025.12.02 | ₩179,636 | ₩180,732 | ₩178,300 | ₩180,652 | +0.57% | 11.4만 |
|---|
| 2025.12.01 | ₩178,460 | ₩179,556 | ₩176,883 | ₩177,471 | -0.55% | 11만 |
|---|
| 2025.11.28 | ₩179,369 | ₩179,676 | ₩178,407 | ₩179,315 | -0.03% | 9.3만 |
|---|
| 2025.11.26 | ₩180,251 | ₩181,721 | ₩180,171 | ₩181,280 | +0.57% | 11.7만 |
|---|
| 2025.11.25 | ₩175,694 | ₩180,024 | ₩175,694 | ₩179,957 | +2.43% | 13만 |
|---|
| 2025.11.24 | ₩175,600 | ₩175,681 | ₩174,264 | ₩175,240 | -0.21% | 13.5만 |
|---|
| 2025.11.21 | ₩169,453 | ₩174,812 | ₩168,945 | ₩174,478 | +2.97% | 20.5만 |
|---|
| 2025.11.20 | ₩168,838 | ₩169,734 | ₩166,393 | ₩166,593 | -1.33% | 13.5만 |
|---|
| 2025.11.19 | ₩168,865 | ₩169,039 | ₩167,462 | ₩168,103 | -0.45% | 9.1만 |
|---|
| 2025.11.18 | ₩167,502 | ₩169,653 | ₩167,489 | ₩168,678 | +0.70% | 12.3만 |
|---|
| 2025.11.17 | ₩172,219 | ₩172,219 | ₩169,386 | ₩169,907 | -1.34% | 21.4만 |
|---|
| 2025.11.14 | ₩172,233 | ₩173,235 | ₩171,698 | ₩172,286 | +0.03% | 13.4만 |
|---|
| 2025.11.13 | ₩176,081 | ₩177,124 | ₩173,195 | ₩173,422 | -1.51% | 18.4만 |
|---|
| 2025.11.12 | ₩175,547 | ₩177,164 | ₩175,547 | ₩177,030 | +0.85% | 13.6만 |
|---|
| 2025.11.11 | ₩175,801 | ₩176,950 | ₩175,266 | ₩175,574 | -0.13% | 19.2만 |
|---|
| 2025.11.10 | ₩176,282 | ₩177,378 | ₩175,534 | ₩176,188 | -0.05% | 13.3만 |
|---|
| 2025.11.07 | ₩169,373 | ₩174,104 | ₩169,266 | ₩173,970 | +2.71% | 18만 |
|---|
| 2025.11.06 | ₩168,036 | ₩169,640 | ₩167,088 | ₩168,210 | +0.10% | 12.5만 |
|---|
| 2025.11.05 | ₩164,989 | ₩168,865 | ₩164,428 | ₩168,210 | +1.95% | 18.4만 |
|---|
| 2025.11.04 | ₩162,303 | ₩163,907 | ₩161,969 | ₩163,292 | +0.61% | 21.3만 |
|---|
| 2025.11.03 | ₩163,119 | ₩164,949 | ₩162,170 | ₩163,506 | +0.24% | 20.1만 |
|---|
| 2025.10.31 | ₩162,771 | ₩163,078 | ₩160,579 | ₩162,317 | -0.28% | 23.4만 |
|---|
| 2025.10.30 | ₩164,829 | ₩166,847 | ₩164,214 | ₩164,722 | -0.06% | 15.6만 |
|---|
| 2025.10.29 | ₩165,497 | ₩167,288 | ₩164,375 | ₩164,936 | -0.34% | 17만 |
|---|
| 2025.10.28 | ₩166,540 | ₩167,235 | ₩165,150 | ₩165,978 | -0.34% | 19.1만 |
|---|
| 2025.10.27 | ₩168,424 | ₩169,640 | ₩167,114 | ₩167,689 | -0.44% | 20.8만 |
|---|
| 2025.10.24 | ₩168,277 | ₩168,277 | ₩166,032 | ₩166,232 | -1.22% | 20.5만 |
|---|
| 2025.10.23 | ₩165,430 | ₩165,978 | ₩163,800 | ₩163,800 | -0.99% | 20.9만 |
|---|
| 2025.10.22 | ₩164,522 | ₩168,531 | ₩164,468 | ₩167,088 | +1.56% | 15.8만 |
|---|
| 2025.10.21 | ₩161,020 | ₩163,439 | ₩161,020 | ₩163,212 | +1.36% | 12.1만 |
|---|
| 2025.10.20 | ₩161,822 | ₩162,424 | ₩160,553 | ₩160,793 | -0.64% | 10.4만 |
|---|
| 2025.10.17 | ₩159,684 | ₩161,582 | ₩159,590 | ₩161,448 | +1.10% | 13.8만 |
|---|
| 2025.10.16 | ₩160,406 | ₩161,515 | ₩158,321 | ₩158,602 | -1.12% | 20만 |
|---|
| 2025.10.15 | ₩162,744 | ₩163,960 | ₩159,885 | ₩160,820 | -1.18% | 17만 |
|---|
| 2025.10.14 | ₩160,646 | ₩164,107 | ₩160,553 | ₩163,399 | +1.71% | 23만 |
|---|
| 2025.10.13 | ₩161,929 | ₩164,148 | ₩161,929 | ₩163,773 | +1.14% | 17.9만 |
|---|
| 2025.10.10 | ₩163,880 | ₩164,722 | ₩161,542 | ₩161,849 | -1.24% | 19만 |
|---|
