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 | ₩213,419 | ₩215,315 | ₩213,138 | ₩214,607 | +0.56% | 16.4만 |
| 2026.10.08 | ₩212,016 | ₩213,779 | ₩210,534 | ₩213,005 | +0.47% | 19.4만 |
| 2026.10.07 | ₩214,033 | ₩215,075 | ₩213,526 | ₩213,566 | -0.22% | 11.8만 |
| 2026.10.06 | ₩214,060 | ₩216,037 | ₩213,713 | ₩214,420 | +0.17% | 13만 |
| 2026.10.05 | ₩214,554 | ₩214,915 | ₩213,031 | ₩213,045 | -0.70% | 11.3만 |
| 2026.10.02 | ₩216,624 | ₩216,624 | ₩213,606 | ₩216,023 | -0.28% | 16.3만 |
| 2026.10.01 | ₩214,487 | ₩215,903 | ₩212,297 | ₩215,622 | +0.53% | 19.9만 |
| 2026.09.30 | ₩218,361 | ₩218,534 | ₩214,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,768 |
| -1.65% |
| 17.5만 |
| 2026.09.29 | ₩217,332 | ₩218,040 | ₩215,636 | ₩217,840 | +0.23% | 20.4만 |
|---|
| 2026.09.28 | ₩210,828 | ₩215,275 | ₩210,694 | ₩215,182 | +2.07% | 16.2만 |
|---|
| 2026.09.25 | ₩211,015 | ₩211,429 | ₩208,811 | ₩211,242 | +0.11% | 13.2만 |
|---|
| 2026.09.24 | ₩209,171 | ₩210,881 | ₩208,090 | ₩210,574 | +0.67% | 15만 |
|---|
| 2026.09.23 | ₩207,288 | ₩209,358 | ₩206,019 | ₩208,530 | +0.60% | 14.3만 |
|---|
| 2026.09.22 | ₩208,904 | ₩209,866 | ₩205,579 | ₩206,821 | -1.00% | 17.4만 |
|---|
| 2026.09.21 | ₩206,701 | ₩206,914 | ₩205,165 | ₩206,487 | -0.10% | 11.2만 |
|---|
| 2026.09.18 | ₩203,228 | ₩204,817 | ₩202,894 | ₩204,470 | +0.61% | 14.4만 |
|---|
| 2026.09.17 | ₩207,435 | ₩207,649 | ₩204,390 | ₩204,497 | -1.42% | 11.3만 |
|---|
| 2026.09.16 | ₩207,128 | ₩207,609 | ₩203,602 | ₩205,365 | -0.85% | 11.9만 |
|---|
| 2026.09.15 | ₩206,059 | ₩206,300 | ₩203,402 | ₩204,884 | -0.57% | 14.9만 |
|---|
| 2026.09.14 | ₩206,928 | ₩207,649 | ₩205,325 | ₩207,195 | +0.13% | 16.1만 |
|---|
| 2026.09.11 | ₩206,647 | ₩206,981 | ₩205,432 | ₩205,458 | -0.58% | 13.7만 |
|---|
| 2026.09.10 | ₩203,442 | ₩206,206 | ₩203,281 | ₩204,043 | +0.30% | 20.7만 |
|---|
| 2026.09.09 | ₩204,457 | ₩206,968 | ₩203,669 | ₩206,647 | +1.07% | 11.6만 |
|---|
| 2026.09.08 | ₩209,358 | ₩210,641 | ₩206,273 | ₩206,607 | -1.31% | 20.1만 |
|---|
| 2026.09.04 | ₩214,207 | ₩215,195 | ₩213,339 | ₩213,632 | -0.27% | 15.6만 |
|---|
| 2026.09.03 | ₩214,995 | ₩215,235 | ₩211,803 | ₩214,728 | -0.12% | 27.3만 |
|---|
| 2026.09.02 | ₩214,594 | ₩216,544 | ₩214,100 | ₩214,380 | -0.10% | 20.9만 |
|---|
| 2026.09.01 | ₩210,053 | ₩210,934 | ₩207,141 | ₩207,382 | -1.27% | 17.7만 |
|---|
| 2026.08.31 | ₩215,315 | ₩217,185 | ₩212,951 | ₩213,779 | -0.71% | 16.3만 |
|---|
| 2026.08.28 | ₩217,506 | ₩219,082 | ₩216,344 | ₩216,878 | -0.29% | 12.3만 |
|---|
| 2026.08.27 | ₩220,217 | ₩221,245 | ₩217,372 | ₩217,733 | -1.13% | 19.5만 |
|---|
| 2026.08.26 | ₩221,432 | ₩221,740 | ₩218,895 | ₩219,816 | -0.73% | 31.8만 |
|---|
| 2026.08.25 | ₩220,711 | ₩220,725 | ₩217,826 | ₩218,708 | -0.91% | 19.6만 |
|---|
| 2026.08.24 | ₩217,987 | ₩219,215 | ₩216,491 | ₩217,078 | -0.42% | 25.3만 |
|---|
| 2026.08.21 | ₩212,871 | ₩213,779 | ₩211,589 | ₩213,579 | +0.33% | 16.7만 |
|---|
| 2026.08.20 | ₩214,861 | ₩214,995 | ₩213,085 | ₩213,352 | -0.70% | 15.5만 |
|---|
| 2026.08.19 | ₩214,661 | ₩217,706 | ₩214,046 | ₩215,783 | +0.52% | 13.3만 |
|---|
| 2026.08.18 | ₩213,325 | ₩214,821 | ₩212,043 | ₩212,871 | -0.21% | 29.3만 |
|---|
| 2026.08.17 | ₩213,339 | ₩214,581 | ₩212,364 | ₩214,033 | +0.33% | 18.9만 |
|---|
| 2026.08.14 | ₩213,031 | ₩214,541 | ₩211,936 | ₩213,993 | +0.45% | 18.6만 |
|---|
| 2026.08.13 | ₩215,970 | ₩216,344 | ₩212,257 | ₩213,031 | -1.36% | 33.7만 |
|---|
| 2026.08.12 | ₩207,889 | ₩216,317 | ₩207,048 | ₩216,130 | +3.96% | 28.3만 |
|---|
| 2026.08.11 | ₩209,305 | ₩210,360 | ₩206,473 | ₩208,183 | -0.54% | 34.1만 |
|---|
| 2026.08.10 | ₩210,761 | ₩211,923 | ₩207,008 | ₩207,863 | -1.38% | 31.8만 |
|---|
| 2026.08.07 | ₩211,749 | ₩212,337 | ₩210,240 | ₩210,373 | -0.65% | 19만 |
|---|
| 2026.08.06 | ₩216,437 | ₩216,437 | ₩211,923 | ₩212,764 | -1.70% | 15.6만 |
|---|
| 2026.08.05 | ₩208,984 | ₩215,529 | ₩208,918 | ₩214,661 | +2.72% | 31.8만 |
|---|
| 2026.08.04 | ₩212,991 | ₩213,552 | ₩209,666 | ₩209,839 | -1.48% | 27만 |
|---|
| 2026.08.03 | ₩214,781 | ₩214,955 | ₩209,959 | ₩211,028 | -1.75% | 38.5만 |
|---|
| 2026.07.31 | ₩214,674 | ₩218,133 | ₩214,674 | ₩216,744 | +0.96% | 41.3만 |
|---|
| 2026.07.30 | ₩217,893 | ₩218,174 | ₩214,981 | ₩217,158 | -0.34% | 44.5만 |
|---|
| 2026.07.29 | ₩214,541 | ₩217,586 | ₩214,394 | ₩215,729 | +0.55% | 17만 |
|---|
| 2026.07.28 | ₩213,993 | ₩216,905 | ₩211,228 | ₩216,624 | +1.23% | 40.5만 |
|---|
| 2026.07.27 | ₩212,551 | ₩213,632 | ₩211,589 | ₩213,045 | +0.23% | 20.4만 |
|---|
| 2026.07.24 | ₩206,166 | ₩209,933 | ₩205,685 | ₩208,597 | +1.18% | 21.7만 |
|---|
| 2026.07.23 | ₩204,897 | ₩206,073 | ₩204,190 | ₩205,846 | +0.46% | 17.5만 |
|---|
| 2026.07.22 | ₩208,330 | ₩209,599 | ₩207,716 | ₩207,742 | -0.28% | 21.2만 |
|---|
| 2026.07.21 | ₩209,893 | ₩210,160 | ₩207,943 | ₩208,343 | -0.74% | 19.1만 |
|---|
| 2026.07.20 | ₩211,255 | ₩211,549 | ₩208,584 | ₩208,891 | -1.12% | 18.7만 |
|---|
| 2026.07.17 | ₩211,669 | ₩211,669 | ₩209,946 | ₩211,135 | -0.25% | 21.3만 |
|---|
| 2026.07.16 | ₩213,779 | ₩214,861 | ₩213,178 | ₩213,526 | -0.12% | 18.8만 |
|---|
| 2026.07.15 | ₩211,442 | ₩215,556 | ₩211,255 | ₩213,526 | +0.99% | 28.2만 |
|---|
| 2026.07.14 | ₩211,308 | ₩212,604 | ₩209,412 | ₩212,016 | +0.33% | 34.2만 |
|---|
| 2026.07.13 | ₩222,448 | ₩223,115 | ₩216,504 | ₩216,918 | -2.49% | 34.4만 |
|---|
| 2026.07.10 | ₩220,017 | ₩221,887 | ₩219,536 | ₩220,391 | +0.17% | 31.3만 |
|---|
| 2026.07.09 | ₩217,185 | ₩220,257 | ₩216,624 | ₩219,336 | +0.99% | 21.6만 |
|---|
| 2026.07.08 | ₩221,673 | ₩221,980 | ₩217,733 | ₩218,320 | -1.51% | 31.9만 |
|---|
| 2026.07.07 | ₩222,835 | ₩223,970 | ₩221,820 | ₩222,554 | -0.13% | 26.7만 |
|---|
| 2026.07.06 | ₩222,661 | ₩224,304 | ₩220,444 | ₩222,261 | -0.18% | 24.1만 |
|---|
| 2026.07.02 | ₩227,136 | ₩228,578 | ₩225,439 | ₩226,962 | -0.08% | 20.2만 |
|---|
| 2026.07.01 | ₩226,307 | ₩227,683 | ₩224,384 | ₩224,932 | -0.61% | 25.1만 |
|---|
| 2026.06.30 | ₩232,665 | ₩233,079 | ₩228,698 | ₩231,223 | -0.62% | 22.8만 |
|---|
| 2026.06.29 | ₩231,343 | ₩233,066 | ₩230,862 | ₩231,877 | +0.23% | 19.5만 |
|---|
| 2026.06.26 | ₩229,072 | ₩231,570 | ₩228,992 | ₩230,862 | +0.78% | 24.4만 |
|---|
| 2026.06.25 | ₩232,451 | ₩234,922 | ₩231,503 | ₩232,572 | +0.05% | 20.6만 |
|---|
| 2026.06.24 | ₩231,717 | ₩234,228 | ₩230,074 | ₩230,662 | -0.46% | 26.9만 |
|---|
| 2026.06.23 | ₩226,481 | ₩230,528 | ₩225,853 | ₩228,231 | +0.77% | 26만 |
|---|
| 2026.06.22 | ₩228,591 | ₩229,045 | ₩226,307 | ₩227,122 | -0.64% | 26.6만 |
|---|
| 2026.06.18 | ₩228,672 | ₩231,169 | ₩227,950 | ₩228,418 | -0.11% | 25.7만 |
|---|
| 2026.06.17 | ₩228,070 | ₩231,570 | ₩227,349 | ₩227,937 | -0.06% | 30.5만 |
|---|
| 2026.06.16 | ₩227,389 | ₩228,244 | ₩225,546 | ₩227,723 | +0.15% | 25.4만 |
|---|
| 2026.06.15 | ₩225,733 | ₩226,989 | ₩223,583 | ₩225,119 | -0.27% | 33.8만 |
|---|
| 2026.06.12 | ₩221,646 | ₩223,930 | ₩220,284 | ₩223,209 | +0.71% | 23.4만 |
|---|
| 2026.06.11 | ₩217,252 | ₩220,538 | ₩214,647 | ₩219,616 | +1.09% | 24.4만 |
|---|
| 2026.06.10 | ₩218,401 | ₩220,818 | ₩215,663 | ₩215,663 | -1.25% | 27.6만 |
|---|
| 2026.06.09 | ₩219,616 | ₩221,219 | ₩215,369 | ₩217,666 | -0.89% | 53.8만 |
|---|
| 2026.06.08 | ₩216,170 | ₩219,656 | ₩215,743 | ₩218,174 | +0.93% | 19.1만 |
|---|
| 2026.06.05 | ₩216,905 | ₩218,654 | ₩215,609 | ₩216,571 | -0.15% | 21.5만 |
|---|
| 2026.06.04 | ₩216,330 | ₩217,279 | ₩214,153 | ₩214,380 | -0.90% | 15.5만 |
|---|
| 2026.06.03 | ₩211,202 | ₩214,901 | ₩211,202 | ₩214,367 | +1.50% | 33.4만 |
|---|
| 2026.06.02 | ₩209,425 | ₩212,898 | ₩209,425 | ₩211,308 | +0.90% | 27.5만 |
|---|
| 2026.06.01 | ₩205,752 | ₩207,916 | ₩204,256 | ₩207,034 | +0.62% | 23.9만 |
|---|
| 2026.05.29 | ₩212,110 | ₩212,390 | ₩206,861 | ₩206,861 | -2.47% | 29.5만 |
|---|
| 2026.05.28 | ₩210,520 | ₩213,125 | ₩210,066 | ₩211,081 | +0.27% | 19.1만 |
|---|
| 2026.05.27 | ₩208,651 | ₩212,764 | ₩208,651 | ₩212,591 | +1.89% | 45만 |
|---|
| 2026.05.26 | ₩205,685 | ₩206,140 | ₩203,709 | ₩206,100 | +0.20% | 19.9만 |
|---|
| 2026.05.22 | ₩206,500 | ₩206,794 | ₩203,869 | ₩204,470 | -0.98% | 16.3만 |
|---|
| 2026.05.21 | ₩205,245 | ₩207,034 | ₩202,988 | ₩205,819 | +0.28% | 17.4만 |
|---|
| 2026.05.20 | ₩202,467 | ₩207,649 | ₩201,051 | ₩207,155 | +2.32% | 30.5만 |
|---|
| 2026.05.19 | ₩201,265 | ₩202,493 | ₩199,675 | ₩200,343 | -0.46% | 16.3만 |
|---|
| 2026.05.18 | ₩199,662 | ₩202,573 | ₩199,648 | ₩201,505 | +0.92% | 17.9만 |
|---|
| 2026.05.15 | ₩197,725 | ₩199,248 | ₩197,498 | ₩198,446 | +0.36% | 14만 |
|---|
| 2026.05.14 | ₩200,597 | ₩202,533 | ₩200,156 | ₩200,236 | -0.18% | 14만 |
|---|
| 2026.05.13 | ₩200,343 | ₩201,745 | ₩199,181 | ₩200,557 | +0.11% | 17.1만 |
|---|
| 2026.05.12 | ₩200,290 | ₩201,652 | ₩199,248 | ₩200,851 | +0.28% | 21.7만 |
|---|
| 2026.05.11 | ₩199,154 | ₩199,595 | ₩197,926 | ₩197,979 | -0.59% | 16.4만 |
|---|
| 2026.05.08 | ₩199,141 | ₩201,919 | ₩199,114 | ₩199,835 | +0.35% | 26.1만 |
|---|
| 2026.05.07 | ₩199,942 | ₩199,942 | ₩195,401 | ₩196,269 | -1.84% | 27.8만 |
|---|
| 2026.05.06 | ₩194,840 | ₩195,495 | ₩193,344 | ₩194,413 | -0.22% | 17.9만 |
|---|
| 2026.05.05 | ₩187,040 | ₩190,833 | ₩186,720 | ₩189,458 | +1.29% | 17.8만 |
|---|
| 2026.05.04 | ₩189,057 | ₩190,740 | ₩185,344 | ₩186,466 | -1.37% | 15.1만 |
|---|
| 2026.05.01 | ₩191,648 | ₩194,213 | ₩190,780 | ₩190,914 | -0.38% | 16.4만 |
|---|
| 2026.04.30 | ₩193,211 | ₩193,865 | ₩191,154 | ₩192,169 | -0.54% | 14만 |
|---|
| 2026.04.29 | ₩191,314 | ₩191,648 | ₩189,444 | ₩190,139 | -0.61% | 21.3만 |
|---|
| 2026.04.28 | ₩191,488 | ₩194,306 | ₩191,488 | ₩192,957 | +0.77% | 23.9만 |
|---|
| 2026.04.27 | ₩194,266 | ₩195,361 | ₩192,182 | ₩192,556 | -0.88% | 15.8만 |
|---|
| 2026.04.24 | ₩194,760 | ₩196,630 | ₩194,052 | ₩195,374 | +0.32% | 26.1만 |
|---|
| 2026.04.23 | ₩188,710 | ₩194,586 | ₩188,349 | ₩191,822 | +1.65% | 49만 |
|---|
| 2026.04.22 | ₩191,715 | ₩192,062 | ₩187,187 | ₩187,267 | -2.32% | 24.2만 |
|---|
| 2026.04.21 | ₩196,082 | ₩197,124 | ₩192,663 | ₩192,757 | -1.70% | 16.2만 |
|---|
| 2026.04.20 | ₩195,428 | ₩196,363 | ₩193,772 | ₩196,069 | +0.33% | 26.1만 |
|---|
| 2026.04.17 | ₩194,186 | ₩198,179 | ₩194,186 | ₩196,136 | +1.00% | 15.4만 |
|---|
| 2026.04.16 | ₩191,581 | ₩192,156 | ₩187,775 | ₩188,322 | -1.70% | 18.2만 |
|---|
| 2026.04.15 | ₩191,915 | ₩192,249 | ₩189,044 | ₩190,259 | -0.86% | 16.6만 |
|---|
| 2026.04.14 | ₩191,127 | ₩193,545 | ₩190,940 | ₩192,650 | +0.80% | 11.3만 |
|---|
| 2026.04.13 | ₩186,773 | ₩189,337 | ₩185,665 | ₩189,311 | +1.36% | 24.1만 |
|---|
| 2026.04.10 | ₩190,272 | ₩190,339 | ₩188,403 | ₩188,964 | -0.69% | 8.2만 |
|---|
| 2026.04.09 | ₩187,454 | ₩191,541 | ₩186,479 | ₩191,181 | +1.99% | 15.5만 |
|---|
| 2026.04.08 | ₩188,763 | ₩190,900 | ₩187,174 | ₩188,630 | -0.07% | 35.1만 |
|---|
| 2026.04.07 | ₩178,265 | ₩178,319 | ₩174,646 | ₩176,329 | -1.09% | 36.1만 |
|---|
| 2026.04.06 | ₩177,317 | ₩180,603 | ₩177,117 | ₩180,122 | +1.58% | 21만 |
|---|
| 2026.04.02 | ₩177,117 | ₩181,310 | ₩176,102 | ₩178,840 | +0.97% | 39.7만 |
|---|
| 2026.04.01 | ₩179,334 | ₩180,509 | ₩177,571 | ₩178,559 | -0.43% | 40.6만 |
|---|
| 2026.03.31 | ₩175,634 | ₩179,801 | ₩174,218 | ₩178,252 | +1.49% | 31.3만 |
|---|
| 2026.03.30 | ₩172,402 | ₩174,833 | ₩171,721 | ₩173,858 | +0.84% | 22.6만 |
|---|
| 2026.03.27 | ₩175,380 | ₩176,182 | ₩172,936 | ₩173,096 | -1.30% | 17.3만 |
|---|
| 2026.03.26 | ₩177,344 | ₩179,133 | ₩176,676 | ₩176,930 | -0.23% | 10.3만 |
|---|
| 2026.03.25 | ₩180,202 | ₩180,963 | ₩177,290 | ₩179,160 | -0.58% | 13.1만 |
|---|
| 2026.03.24 | ₩175,768 | ₩177,865 | ₩175,100 | ₩176,649 | +0.50% | 17만 |
|---|
| 2026.03.23 | ₩177,370 | ₩180,509 | ₩176,382 | ₩176,382 | -0.56% | 23.6만 |
|---|
| 2026.03.20 | ₩176,609 | ₩177,117 | ₩171,787 | ₩172,616 | -2.26% | 22.4만 |
|---|
| 2026.03.19 | ₩172,736 | ₩176,475 | ₩172,736 | ₩174,859 | +1.23% | 20.4만 |
|---|
| 2026.03.18 | ₩177,878 | ₩179,040 | ₩175,367 | ₩175,741 | -1.20% | 16.5만 |
|---|
| 2026.03.17 | ₩175,621 | ₩179,294 | ₩175,621 | ₩178,238 | +1.49% | 12.6만 |
|---|
| 2026.03.16 | ₩173,951 | ₩175,874 | ₩173,337 | ₩174,846 | +0.51% | 16.3만 |
|---|
| 2026.03.13 | ₩174,592 | ₩175,661 | ₩172,095 | ₩172,161 | -1.39% | 13.9만 |
|---|
| 2026.03.12 | ₩177,263 | ₩177,263 | ₩174,272 | ₩174,899 | -1.33% | 20.7만 |
|---|
| 2026.03.11 | ₩178,719 | ₩179,414 | ₩176,609 | ₩179,400 | +0.38% | 27.1만 |
|---|
| 2026.03.10 | ₩177,718 | ₩179,133 | ₩175,781 | ₩176,182 | -0.86% | 23.1만 |
|---|
| 2026.03.09 | ₩172,148 | ₩178,158 | ₩169,103 | ₩177,103 | +2.88% | 49.4만 |
|---|
| 2026.03.06 | ₩174,953 | ₩177,397 | ₩172,509 | ₩177,130 | +1.24% | 36.7만 |
|---|
| 2026.03.05 | ₩180,656 | ₩182,272 | ₩176,930 | ₩179,227 | -0.79% | 33.3만 |
|---|
| 2026.03.04 | ₩182,446 | ₩183,220 | ₩179,868 | ₩180,402 | -1.12% | 22.8만 |
|---|
| 2026.03.03 | ₩172,696 | ₩181,658 | ₩172,242 | ₩180,830 | +4.71% | 35.1만 |
|---|
| 2026.03.02 | ₩176,676 | ₩180,749 | ₩175,487 | ₩178,679 | +1.13% | 50.2만 |
|---|
| 2026.02.27 | ₩188,015 | ₩188,670 | ₩184,743 | ₩185,705 | -1.23% | 37.6만 |
|---|
| 2026.02.26 | ₩189,952 | ₩192,596 | ₩189,498 | ₩191,074 | +0.59% | 87.8만 |
|---|
| 2026.02.25 | ₩187,120 | ₩188,229 | ₩186,733 | ₩187,761 | +0.34% | 42.2만 |
|---|
| 2026.02.24 | ₩187,174 | ₩190,032 | ₩187,054 | ₩188,763 | +0.85% | 24.7만 |
|---|
| 2026.02.23 | ₩193,598 | ₩194,493 | ₩188,509 | ₩190,793 | -1.45% | 29.3만 |
|---|
| 2026.02.20 | ₩192,944 | ₩195,708 | ₩191,474 | ₩192,877 | -0.03% | 17.9만 |
|---|
| 2026.02.19 | ₩189,418 | ₩192,864 | ₩189,231 | ₩191,141 | +0.91% | 28.5만 |
|---|
| 2026.02.18 | ₩194,747 | ₩197,672 | ₩193,705 | ₩193,905 | -0.43% | 33.4만 |
|---|
| 2026.02.17 | ₩192,770 | ₩198,874 | ₩189,832 | ₩197,979 | +2.70% | 33.4만 |
|---|
| 2026.02.13 | ₩198,446 | ₩198,527 | ₩194,520 | ₩195,174 | -1.65% | 32.5만 |
|---|
| 2026.02.12 | ₩197,779 | ₩201,532 | ₩194,707 | ₩194,827 | -1.49% | 32.7만 |
|---|
| 2026.02.11 | ₩193,999 | ₩198,086 | ₩193,718 | ₩194,640 | +0.33% | 34.6만 |
|---|
| 2026.02.10 | ₩190,967 | ₩198,860 | ₩190,940 | ₩197,458 | +3.40% | 35.2만 |
|---|
| 2026.02.09 | ₩192,329 | ₩192,717 | ₩190,967 | ₩191,421 | -0.47% | 23.1만 |
|---|
| 2026.02.06 | ₩191,675 | ₩193,718 | ₩191,247 | ₩193,438 | +0.92% | 19.7만 |
|---|
| 2026.02.05 | ₩190,606 | ₩191,595 | ₩188,630 | ₩191,114 | +0.27% | 16.8만 |
|---|
| 2026.02.04 | ₩189,164 | ₩192,957 | ₩188,336 | ₩190,954 | +0.95% | 25.6만 |
|---|
| 2026.02.03 | ₩186,573 | ₩187,441 | ₩181,244 | ₩183,247 | -1.78% | 24.8만 |
|---|
| 2026.02.02 | ₩187,989 | ₩189,979 | ₩186,546 | ₩189,885 | +1.01% | 24.7만 |
|---|
| 2026.01.30 | ₩184,169 | ₩184,182 | ₩181,698 | ₩183,300 | -0.47% | 20.4만 |
|---|
| 2026.01.29 | ₩180,375 | ₩183,621 | ₩180,375 | ₩183,407 | +1.68% | 25.1만 |
|---|
| 2026.01.28 | ₩180,402 | ₩181,177 | ₩179,120 | ₩180,763 | +0.20% | 22.3만 |
|---|
| 2026.01.27 | ₩183,167 | ₩183,915 | ₩181,925 | ₩182,192 | -0.53% | 22.6만 |
|---|
| 2026.01.26 | ₩182,806 | ₩184,142 | ₩181,457 | ₩181,591 | -0.66% | 13.6만 |
|---|
| 2026.01.23 | ₩185,371 | ₩185,771 | ₩183,314 | ₩184,983 | -0.21% | 16.6만 |
|---|
| 2026.01.22 | ₩187,227 | ₩187,775 | ₩184,756 | ₩185,945 | -0.68% | 25.9만 |
|---|
| 2026.01.21 | ₩181,938 | ₩185,705 | ₩181,350 | ₩184,770 | +1.56% | 23.6만 |
|---|
| 2026.01.20 | ₩182,432 | ₩183,287 | ₩179,521 | ₩179,975 | -1.35% | 32.7만 |
|---|
| 2026.01.16 | ₩187,307 | ₩187,307 | ₩183,755 | ₩185,932 | -0.73% | 24.3만 |
|---|
| 2026.01.15 | ₩183,995 | ₩185,518 | ₩182,098 | ₩184,209 | +0.12% | 47.7만 |
|---|
| 2026.01.14 | ₩183,661 | ₩184,917 | ₩180,950 | ₩182,766 | -0.49% | 43.2만 |
|---|
| 2026.01.13 | ₩183,434 | ₩184,449 | ₩182,913 | ₩183,848 | +0.23% | 27.8만 |
|---|
| 2026.01.12 | ₩184,516 | ₩185,037 | ₩183,287 | ₩184,048 | -0.25% | 18.6만 |
|---|
| 2026.01.09 | ₩183,447 | ₩186,239 | ₩183,447 | ₩185,264 | +0.99% | 20만 |
|---|
| 2026.01.08 | ₩183,087 | ₩185,344 | ₩182,860 | ₩185,170 | +1.14% | 22만 |
|---|
| 2026.01.07 | ₩177,344 | ₩183,795 | ₩177,344 | ₩182,125 | +2.70% | 25.2만 |
|---|
| 2026.01.06 | ₩179,668 | ₩186,132 | ₩179,668 | ₩186,052 | +3.55% | 21.5만 |
|---|
| 2026.01.05 | ₩183,715 | ₩185,317 | ₩181,150 | ₩183,634 | -0.04% | 21만 |
|---|
| 2026.01.02 | ₩188,389 | ₩188,483 | ₩185,811 | ₩187,454 | -0.50% | 15.3만 |
|---|
| 2025.12.31 | ₩189,685 | ₩189,685 | ₩187,761 | ₩188,095 | -0.84% | 13.8만 |
|---|
| 2025.12.30 | ₩189,164 | ₩189,778 | ₩188,977 | ₩189,177 | +0.01% | 14.2만 |
|---|
| 2025.12.29 | ₩190,446 | ₩190,499 | ₩188,015 | ₩189,311 | -0.60% | 15.3만 |
|---|
| 2025.12.26 | ₩191,541 | ₩192,076 | ₩189,738 | ₩191,541 | 0.00% | 9.6만 |
|---|
| 2025.12.24 | ₩191,114 | ₩191,755 | ₩190,860 | ₩191,541 | +0.22% | 7.6만 |
|---|
| 2025.12.23 | ₩191,408 | ₩192,530 | ₩190,700 | ₩191,074 | -0.17% | 13만 |
|---|
| 2025.12.22 | ₩191,434 | ₩193,611 | ₩191,127 | ₩191,555 | +0.06% | 26.2만 |
|---|
| 2025.12.19 | ₩189,912 | ₩191,782 | ₩189,524 | ₩190,793 | +0.46% | 15.2만 |
|---|
| 2025.12.18 | ₩189,925 | ₩190,419 | ₩187,441 | ₩187,601 | -1.22% | 21.9만 |
|---|
| 2025.12.17 | ₩185,678 | ₩190,393 | ₩185,678 | ₩188,964 | +1.77% | 24.2만 |
|---|
| 2025.12.16 | ₩187,788 | ₩188,282 | ₩186,559 | ₩187,534 | -0.14% | 17.9만 |
|---|
| 2025.12.15 | ₩186,039 | ₩187,882 | ₩185,304 | ₩187,615 | +0.85% | 17.3만 |
|---|
| 2025.12.12 | ₩185,998 | ₩186,346 | ₩183,821 | ₩185,210 | -0.42% | 12.8만 |
|---|
| 2025.12.11 | ₩178,906 | ₩183,154 | ₩178,906 | ₩182,005 | +1.73% | 15.3만 |
|---|
| 2025.12.10 | ₩176,008 | ₩178,986 | ₩175,006 | ₩178,572 | +1.46% | 19만 |
|---|
| 2025.12.09 | ₩177,143 | ₩177,611 | ₩175,661 | ₩175,901 | -0.70% | 17.2만 |
|---|
| 2025.12.08 | ₩178,305 | ₩178,626 | ₩177,157 | ₩178,038 | -0.15% | 17.2만 |
|---|
| 2025.12.05 | ₩180,482 | ₩180,482 | ₩177,958 | ₩178,399 | -1.15% | 15만 |
|---|
| 2025.12.04 | ₩183,568 | ₩183,568 | ₩179,788 | ₩180,188 | -1.84% | 27만 |
|---|
| 2025.12.03 | ₩181,751 | ₩183,955 | ₩181,110 | ₩183,741 | +1.09% | 16.7만 |
|---|
| 2025.12.02 | ₩179,534 | ₩180,629 | ₩178,198 | ₩180,549 | +0.57% | 11.4만 |
|---|
| 2025.12.01 | ₩178,359 | ₩179,454 | ₩176,783 | ₩177,370 | -0.55% | 11만 |
|---|
| 2025.11.28 | ₩179,267 | ₩179,574 | ₩178,305 | ₩179,213 | -0.03% | 9.3만 |
|---|
| 2025.11.26 | ₩180,148 | ₩181,618 | ₩180,068 | ₩181,177 | +0.57% | 11.7만 |
|---|
| 2025.11.25 | ₩175,594 | ₩179,921 | ₩175,594 | ₩179,855 | +2.43% | 13만 |
|---|
| 2025.11.24 | ₩175,500 | ₩175,581 | ₩174,165 | ₩175,140 | -0.21% | 13.5만 |
|---|
| 2025.11.21 | ₩169,357 | ₩174,712 | ₩168,849 | ₩174,379 | +2.97% | 20.5만 |
|---|
| 2025.11.20 | ₩168,742 | ₩169,637 | ₩166,298 | ₩166,498 | -1.33% | 13.5만 |
|---|
| 2025.11.19 | ₩168,769 | ₩168,943 | ₩167,367 | ₩168,008 | -0.45% | 9.1만 |
|---|
| 2025.11.18 | ₩167,407 | ₩169,557 | ₩167,393 | ₩168,582 | +0.70% | 12.3만 |
|---|
| 2025.11.17 | ₩172,121 | ₩172,121 | ₩169,290 | ₩169,811 | -1.34% | 21.4만 |
|---|
| 2025.11.14 | ₩172,135 | ₩173,136 | ₩171,600 | ₩172,188 | +0.03% | 13.4만 |
|---|
| 2025.11.13 | ₩175,981 | ₩177,023 | ₩173,096 | ₩173,323 | -1.51% | 18.4만 |
|---|
| 2025.11.12 | ₩175,447 | ₩177,063 | ₩175,447 | ₩176,930 | +0.85% | 13.6만 |
|---|
| 2025.11.11 | ₩175,701 | ₩176,849 | ₩175,167 | ₩175,474 | -0.13% | 19.2만 |
|---|
| 2025.11.10 | ₩176,182 | ₩177,277 | ₩175,434 | ₩176,088 | -0.05% | 13.3만 |
|---|
| 2025.11.07 | ₩169,276 | ₩174,005 | ₩169,170 | ₩173,871 | +2.71% | 18만 |
|---|
| 2025.11.06 | ₩167,941 | ₩169,544 | ₩166,993 | ₩168,114 | +0.10% | 12.5만 |
|---|
| 2025.11.05 | ₩164,896 | ₩168,769 | ₩164,335 | ₩168,114 | +1.95% | 18.4만 |
|---|
| 2025.11.04 | ₩162,211 | ₩163,814 | ₩161,877 | ₩163,199 | +0.61% | 21.3만 |
|---|
| 2025.11.03 | ₩163,026 | ₩164,856 | ₩162,077 | ₩163,413 | +0.24% | 20.1만 |
|---|
| 2025.10.31 | ₩162,679 | ₩162,986 | ₩160,488 | ₩162,224 | -0.28% | 23.4만 |
|---|
| 2025.10.30 | ₩164,735 | ₩166,752 | ₩164,121 | ₩164,629 | -0.06% | 15.6만 |
|---|
| 2025.10.29 | ₩165,403 | ₩167,193 | ₩164,281 | ₩164,842 | -0.34% | 17만 |
|---|
| 2025.10.28 | ₩166,445 | ₩167,139 | ₩165,056 | ₩165,884 | -0.34% | 19.1만 |
|---|
| 2025.10.27 | ₩168,328 | ₩169,544 | ₩167,019 | ₩167,594 | -0.44% | 20.8만 |
|---|
| 2025.10.24 | ₩168,181 | ₩168,181 | ₩165,937 | ₩166,138 | -1.22% | 20.5만 |
|---|
| 2025.10.23 | ₩165,336 | ₩165,884 | ₩163,707 | ₩163,707 | -0.99% | 20.9만 |
|---|
| 2025.10.22 | ₩164,428 | ₩168,435 | ₩164,375 | ₩166,993 | +1.56% | 15.8만 |
|---|
| 2025.10.21 | ₩160,929 | ₩163,346 | ₩160,929 | ₩163,119 | +1.36% | 12.1만 |
|---|
| 2025.10.20 | ₩161,730 | ₩162,331 | ₩160,461 | ₩160,702 | -0.64% | 10.4만 |
|---|
| 2025.10.17 | ₩159,593 | ₩161,490 | ₩159,500 | ₩161,356 | +1.10% | 13.8만 |
|---|
| 2025.10.16 | ₩160,314 | ₩161,423 | ₩158,231 | ₩158,511 | -1.12% | 20만 |
|---|
| 2025.10.15 | ₩162,652 | ₩163,867 | ₩159,794 | ₩160,729 | -1.18% | 17만 |
|---|
| 2025.10.14 | ₩160,555 | ₩164,014 | ₩160,461 | ₩163,306 | +1.71% | 23만 |
|---|
| 2025.10.13 | ₩161,837 | ₩164,054 | ₩161,837 | ₩163,680 | +1.14% | 17.9만 |
|---|
| 2025.10.10 | ₩163,787 | ₩164,629 | ₩161,450 | ₩161,757 | -1.24% | 19만 |
|---|
