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 | ₩213,702 | ₩215,601 | ₩213,421 | ₩214,892 | +0.56% | 16.4만 |
| 2026.10.08 | ₩212,297 | ₩214,063 | ₩210,813 | ₩213,287 | +0.47% | 19.4만 |
| 2026.10.07 | ₩214,317 | ₩215,360 | ₩213,809 | ₩213,849 | -0.22% | 11.8만 |
| 2026.10.06 | ₩214,344 | ₩216,323 | ₩213,996 | ₩214,705 | +0.17% | 13만 |
| 2026.10.05 | ₩214,838 | ₩215,199 | ₩213,314 | ₩213,327 | -0.70% | 11.3만 |
| 2026.10.02 | ₩216,911 | ₩216,911 | ₩213,889 | ₩216,309 | -0.28% | 16.3만 |
| 2026.10.01 | ₩214,771 | ₩216,189 | ₩212,578 | ₩215,908 | +0.53% | 19.9만 |
| 2026.09.30 | ₩218,650 | ₩218,824 | ₩215,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,052 |
| -1.65% |
| 17.5만 |
| 2026.09.29 | ₩217,620 | ₩218,329 | ₩215,922 | ₩218,128 | +0.23% | 20.4만 |
|---|
| 2026.09.28 | ₩211,107 | ₩215,561 | ₩210,973 | ₩215,467 | +2.07% | 16.2만 |
|---|
| 2026.09.25 | ₩211,294 | ₩211,709 | ₩209,088 | ₩211,522 | +0.11% | 13.2만 |
|---|
| 2026.09.24 | ₩209,449 | ₩211,161 | ₩208,365 | ₩210,853 | +0.67% | 15만 |
|---|
| 2026.09.23 | ₩207,563 | ₩209,636 | ₩206,292 | ₩208,807 | +0.60% | 14.3만 |
|---|
| 2026.09.22 | ₩209,181 | ₩210,144 | ₩205,851 | ₩207,095 | -1.00% | 17.4만 |
|---|
| 2026.09.21 | ₩206,974 | ₩207,188 | ₩205,436 | ₩206,761 | -0.10% | 11.2만 |
|---|
| 2026.09.18 | ₩203,497 | ₩205,089 | ₩203,163 | ₩204,741 | +0.61% | 14.4만 |
|---|
| 2026.09.17 | ₩207,710 | ₩207,924 | ₩204,661 | ₩204,768 | -1.42% | 11.3만 |
|---|
| 2026.09.16 | ₩207,402 | ₩207,884 | ₩203,872 | ₩205,637 | -0.85% | 11.9만 |
|---|
| 2026.09.15 | ₩206,333 | ₩206,573 | ₩203,671 | ₩205,156 | -0.57% | 14.9만 |
|---|
| 2026.09.14 | ₩207,202 | ₩207,924 | ₩205,597 | ₩207,469 | +0.13% | 16.1만 |
|---|
| 2026.09.11 | ₩206,921 | ₩207,255 | ₩205,704 | ₩205,731 | -0.58% | 13.7만 |
|---|
| 2026.09.10 | ₩203,711 | ₩206,480 | ₩203,551 | ₩204,313 | +0.30% | 20.7만 |
|---|
| 2026.09.09 | ₩204,728 | ₩207,242 | ₩203,939 | ₩206,921 | +1.07% | 11.6만 |
|---|
| 2026.09.08 | ₩209,636 | ₩210,920 | ₩206,547 | ₩206,881 | -1.31% | 20.1만 |
|---|
| 2026.09.04 | ₩214,491 | ₩215,480 | ₩213,621 | ₩213,916 | -0.27% | 15.6만 |
|---|
| 2026.09.03 | ₩215,280 | ₩215,520 | ₩212,083 | ₩215,012 | -0.12% | 27.3만 |
|---|
| 2026.09.02 | ₩214,878 | ₩216,831 | ₩214,384 | ₩214,664 | -0.10% | 20.9만 |
|---|
| 2026.09.01 | ₩210,331 | ₩211,214 | ₩207,416 | ₩207,657 | -1.27% | 17.7만 |
|---|
| 2026.08.31 | ₩215,601 | ₩217,473 | ₩213,233 | ₩214,063 | -0.71% | 16.3만 |
|---|
| 2026.08.28 | ₩217,794 | ₩219,372 | ₩216,630 | ₩217,165 | -0.29% | 12.3만 |
|---|
| 2026.08.27 | ₩220,509 | ₩221,539 | ₩217,660 | ₩218,021 | -1.13% | 19.5만 |
|---|
| 2026.08.26 | ₩221,726 | ₩222,033 | ₩219,185 | ₩220,108 | -0.73% | 31.8만 |
|---|
| 2026.08.25 | ₩221,004 | ₩221,017 | ₩218,115 | ₩218,998 | -0.91% | 19.6만 |
|---|
| 2026.08.24 | ₩218,275 | ₩219,506 | ₩216,778 | ₩217,366 | -0.42% | 25.3만 |
|---|
| 2026.08.21 | ₩213,153 | ₩214,063 | ₩211,869 | ₩213,862 | +0.33% | 16.7만 |
|---|
| 2026.08.20 | ₩215,146 | ₩215,280 | ₩213,367 | ₩213,635 | -0.70% | 15.5만 |
|---|
| 2026.08.19 | ₩214,945 | ₩217,995 | ₩214,330 | ₩216,069 | +0.52% | 13.3만 |
|---|
| 2026.08.18 | ₩213,608 | ₩215,106 | ₩212,324 | ₩213,153 | -0.21% | 29.3만 |
|---|
| 2026.08.17 | ₩213,621 | ₩214,865 | ₩212,645 | ₩214,317 | +0.33% | 18.9만 |
|---|
| 2026.08.14 | ₩213,314 | ₩214,825 | ₩212,217 | ₩214,277 | +0.45% | 18.6만 |
|---|
| 2026.08.13 | ₩216,256 | ₩216,630 | ₩212,538 | ₩213,314 | -1.36% | 33.7만 |
|---|
| 2026.08.12 | ₩208,165 | ₩216,604 | ₩207,322 | ₩216,416 | +3.96% | 28.3만 |
|---|
| 2026.08.11 | ₩209,582 | ₩210,639 | ₩206,747 | ₩208,459 | -0.54% | 34.1만 |
|---|
| 2026.08.10 | ₩211,040 | ₩212,204 | ₩207,282 | ₩208,138 | -1.38% | 31.8만 |
|---|
| 2026.08.07 | ₩212,030 | ₩212,618 | ₩210,519 | ₩210,652 | -0.65% | 19만 |
|---|
| 2026.08.06 | ₩216,724 | ₩216,724 | ₩212,204 | ₩213,046 | -1.70% | 15.6만 |
|---|
| 2026.08.05 | ₩209,261 | ₩215,815 | ₩209,195 | ₩214,945 | +2.72% | 31.8만 |
|---|
| 2026.08.04 | ₩213,274 | ₩213,835 | ₩209,943 | ₩210,117 | -1.48% | 27만 |
|---|
| 2026.08.03 | ₩215,066 | ₩215,240 | ₩210,238 | ₩211,308 | -1.75% | 38.5만 |
|---|
| 2026.07.31 | ₩214,959 | ₩218,423 | ₩214,959 | ₩217,032 | +0.96% | 41.3만 |
|---|
| 2026.07.30 | ₩218,182 | ₩218,463 | ₩215,266 | ₩217,446 | -0.34% | 44.5만 |
|---|
| 2026.07.29 | ₩214,825 | ₩217,874 | ₩214,678 | ₩216,015 | +0.55% | 17만 |
|---|
| 2026.07.28 | ₩214,277 | ₩217,192 | ₩211,508 | ₩216,911 | +1.23% | 40.5만 |
|---|
| 2026.07.27 | ₩212,832 | ₩213,916 | ₩211,869 | ₩213,327 | +0.23% | 20.4만 |
|---|
| 2026.07.24 | ₩206,440 | ₩210,211 | ₩205,958 | ₩208,874 | +1.18% | 21.7만 |
|---|
| 2026.07.23 | ₩205,169 | ₩206,346 | ₩204,460 | ₩206,119 | +0.46% | 17.5만 |
|---|
| 2026.07.22 | ₩208,606 | ₩209,877 | ₩207,991 | ₩208,018 | -0.28% | 21.2만 |
|---|
| 2026.07.21 | ₩210,171 | ₩210,438 | ₩208,218 | ₩208,619 | -0.74% | 19.1만 |
|---|
| 2026.07.20 | ₩211,535 | ₩211,829 | ₩208,860 | ₩209,168 | -1.12% | 18.7만 |
|---|
| 2026.07.17 | ₩211,950 | ₩211,950 | ₩210,224 | ₩211,415 | -0.25% | 21.3만 |
|---|
| 2026.07.16 | ₩214,063 | ₩215,146 | ₩213,461 | ₩213,809 | -0.12% | 18.8만 |
|---|
| 2026.07.15 | ₩211,722 | ₩215,841 | ₩211,535 | ₩213,809 | +0.99% | 28.2만 |
|---|
| 2026.07.14 | ₩211,588 | ₩212,886 | ₩209,689 | ₩212,297 | +0.33% | 34.2만 |
|---|
| 2026.07.13 | ₩222,742 | ₩223,411 | ₩216,791 | ₩217,206 | -2.49% | 34.4만 |
|---|
| 2026.07.10 | ₩220,308 | ₩222,181 | ₩219,827 | ₩220,683 | +0.17% | 31.3만 |
|---|
| 2026.07.09 | ₩217,473 | ₩220,549 | ₩216,911 | ₩219,626 | +0.99% | 21.6만 |
|---|
| 2026.07.08 | ₩221,967 | ₩222,274 | ₩218,021 | ₩218,610 | -1.51% | 31.9만 |
|---|
| 2026.07.07 | ₩223,130 | ₩224,267 | ₩222,114 | ₩222,849 | -0.13% | 26.7만 |
|---|
| 2026.07.06 | ₩222,956 | ₩224,601 | ₩220,736 | ₩222,555 | -0.18% | 24.1만 |
|---|
| 2026.07.02 | ₩227,437 | ₩228,881 | ₩225,738 | ₩227,263 | -0.08% | 20.2만 |
|---|
| 2026.07.01 | ₩226,607 | ₩227,985 | ₩224,682 | ₩225,230 | -0.61% | 25.1만 |
|---|
| 2026.06.30 | ₩232,973 | ₩233,388 | ₩229,001 | ₩231,529 | -0.62% | 22.8만 |
|---|
| 2026.06.29 | ₩231,649 | ₩233,375 | ₩231,168 | ₩232,184 | +0.23% | 19.5만 |
|---|
| 2026.06.26 | ₩229,376 | ₩231,877 | ₩229,296 | ₩231,168 | +0.78% | 24.4만 |
|---|
| 2026.06.25 | ₩232,759 | ₩235,234 | ₩231,810 | ₩232,880 | +0.05% | 20.6만 |
|---|
| 2026.06.24 | ₩232,024 | ₩234,538 | ₩230,379 | ₩230,967 | -0.46% | 26.9만 |
|---|
| 2026.06.23 | ₩226,781 | ₩230,834 | ₩226,153 | ₩228,533 | +0.77% | 26만 |
|---|
| 2026.06.22 | ₩228,894 | ₩229,349 | ₩226,607 | ₩227,423 | -0.64% | 26.6만 |
|---|
| 2026.06.18 | ₩228,975 | ₩231,475 | ₩228,252 | ₩228,720 | -0.11% | 25.7만 |
|---|
| 2026.06.17 | ₩228,373 | ₩231,877 | ₩227,651 | ₩228,239 | -0.06% | 30.5만 |
|---|
| 2026.06.16 | ₩227,691 | ₩228,547 | ₩225,845 | ₩228,025 | +0.15% | 25.4만 |
|---|
| 2026.06.15 | ₩226,032 | ₩227,289 | ₩223,879 | ₩225,417 | -0.27% | 33.8만 |
|---|
| 2026.06.12 | ₩221,940 | ₩224,227 | ₩220,576 | ₩223,505 | +0.71% | 23.4만 |
|---|
| 2026.06.11 | ₩217,540 | ₩220,830 | ₩214,932 | ₩219,907 | +1.09% | 24.4만 |
|---|
| 2026.06.10 | ₩218,690 | ₩221,111 | ₩215,948 | ₩215,948 | -1.25% | 27.6만 |
|---|
| 2026.06.09 | ₩219,907 | ₩221,512 | ₩215,654 | ₩217,954 | -0.89% | 53.8만 |
|---|
| 2026.06.08 | ₩216,457 | ₩219,947 | ₩216,029 | ₩218,463 | +0.93% | 19.1만 |
|---|
| 2026.06.05 | ₩217,192 | ₩218,944 | ₩215,895 | ₩216,858 | -0.15% | 21.5만 |
|---|
| 2026.06.04 | ₩216,617 | ₩217,567 | ₩214,437 | ₩214,664 | -0.90% | 15.5만 |
|---|
| 2026.06.03 | ₩211,481 | ₩215,186 | ₩211,481 | ₩214,651 | +1.50% | 33.4만 |
|---|
| 2026.06.02 | ₩209,703 | ₩213,180 | ₩209,703 | ₩211,588 | +0.90% | 27.5만 |
|---|
| 2026.06.01 | ₩206,025 | ₩208,191 | ₩204,527 | ₩207,309 | +0.62% | 23.9만 |
|---|
| 2026.05.29 | ₩212,391 | ₩212,672 | ₩207,135 | ₩207,135 | -2.47% | 29.5만 |
|---|
| 2026.05.28 | ₩210,799 | ₩213,407 | ₩210,345 | ₩211,361 | +0.27% | 19.1만 |
|---|
| 2026.05.27 | ₩208,927 | ₩213,046 | ₩208,927 | ₩212,872 | +1.89% | 45만 |
|---|
| 2026.05.26 | ₩205,958 | ₩206,413 | ₩203,979 | ₩206,373 | +0.20% | 19.9만 |
|---|
| 2026.05.22 | ₩206,774 | ₩207,068 | ₩204,139 | ₩204,741 | -0.98% | 16.3만 |
|---|
| 2026.05.21 | ₩205,517 | ₩207,309 | ₩203,257 | ₩206,092 | +0.28% | 17.4만 |
|---|
| 2026.05.20 | ₩202,735 | ₩207,924 | ₩201,317 | ₩207,429 | +2.32% | 30.5만 |
|---|
| 2026.05.19 | ₩201,531 | ₩202,762 | ₩199,940 | ₩200,609 | -0.46% | 16.3만 |
|---|
| 2026.05.18 | ₩199,926 | ₩202,842 | ₩199,913 | ₩201,772 | +0.92% | 17.9만 |
|---|
| 2026.05.15 | ₩197,987 | ₩199,512 | ₩197,760 | ₩198,709 | +0.36% | 14만 |
|---|
| 2026.05.14 | ₩200,863 | ₩202,802 | ₩200,421 | ₩200,502 | -0.18% | 14만 |
|---|
| 2026.05.13 | ₩200,609 | ₩202,013 | ₩199,445 | ₩200,822 | +0.11% | 17.1만 |
|---|
| 2026.05.12 | ₩200,555 | ₩201,919 | ₩199,512 | ₩201,117 | +0.28% | 21.7만 |
|---|
| 2026.05.11 | ₩199,418 | ₩199,860 | ₩198,188 | ₩198,241 | -0.59% | 16.4만 |
|---|
| 2026.05.08 | ₩199,405 | ₩202,187 | ₩199,378 | ₩200,100 | +0.35% | 26.1만 |
|---|
| 2026.05.07 | ₩200,207 | ₩200,207 | ₩195,660 | ₩196,529 | -1.84% | 27.8만 |
|---|
| 2026.05.06 | ₩195,098 | ₩195,754 | ₩193,601 | ₩194,670 | -0.22% | 17.9만 |
|---|
| 2026.05.05 | ₩187,288 | ₩191,086 | ₩186,967 | ₩189,709 | +1.29% | 17.8만 |
|---|
| 2026.05.04 | ₩189,308 | ₩190,993 | ₩185,590 | ₩186,713 | -1.37% | 15.1만 |
|---|
| 2026.05.01 | ₩191,902 | ₩194,470 | ₩191,033 | ₩191,167 | -0.38% | 16.4만 |
|---|
| 2026.04.30 | ₩193,467 | ₩194,122 | ₩191,407 | ₩192,424 | -0.54% | 14만 |
|---|
| 2026.04.29 | ₩191,568 | ₩191,902 | ₩189,695 | ₩190,391 | -0.61% | 21.3만 |
|---|
| 2026.04.28 | ₩191,742 | ₩194,563 | ₩191,742 | ₩193,213 | +0.77% | 23.9만 |
|---|
| 2026.04.27 | ₩194,523 | ₩195,620 | ₩192,437 | ₩192,812 | -0.88% | 15.8만 |
|---|
| 2026.04.24 | ₩195,018 | ₩196,891 | ₩194,309 | ₩195,633 | +0.32% | 26.1만 |
|---|
| 2026.04.23 | ₩188,960 | ₩194,844 | ₩188,599 | ₩192,076 | +1.65% | 49만 |
|---|
| 2026.04.22 | ₩191,969 | ₩192,317 | ₩187,435 | ₩187,515 | -2.32% | 24.2만 |
|---|
| 2026.04.21 | ₩196,342 | ₩197,385 | ₩192,919 | ₩193,012 | -1.70% | 16.2만 |
|---|
| 2026.04.20 | ₩195,687 | ₩196,623 | ₩194,029 | ₩196,329 | +0.33% | 26.1만 |
|---|
| 2026.04.17 | ₩194,443 | ₩198,442 | ₩194,443 | ₩196,396 | +1.00% | 15.4만 |
|---|
| 2026.04.16 | ₩191,835 | ₩192,410 | ₩188,024 | ₩188,572 | -1.70% | 18.2만 |
|---|
| 2026.04.15 | ₩192,170 | ₩192,504 | ₩189,294 | ₩190,511 | -0.86% | 16.6만 |
|---|
| 2026.04.14 | ₩191,381 | ₩193,801 | ₩191,193 | ₩192,905 | +0.80% | 11.3만 |
|---|
| 2026.04.13 | ₩187,021 | ₩189,588 | ₩185,911 | ₩189,562 | +1.36% | 24.1만 |
|---|
| 2026.04.10 | ₩190,525 | ₩190,591 | ₩188,652 | ₩189,214 | -0.69% | 8.2만 |
|---|
| 2026.04.09 | ₩187,703 | ₩191,795 | ₩186,726 | ₩191,434 | +1.99% | 15.5만 |
|---|
| 2026.04.08 | ₩189,013 | ₩191,153 | ₩187,422 | ₩188,880 | -0.07% | 35.1만 |
|---|
| 2026.04.07 | ₩178,501 | ₩178,555 | ₩174,877 | ₩176,562 | -1.09% | 36.1만 |
|---|
| 2026.04.06 | ₩177,552 | ₩180,842 | ₩177,351 | ₩180,360 | +1.58% | 21만 |
|---|
| 2026.04.02 | ₩177,351 | ₩181,551 | ₩176,335 | ₩179,077 | +0.97% | 39.7만 |
|---|
| 2026.04.01 | ₩179,571 | ₩180,748 | ₩177,806 | ₩178,796 | -0.43% | 40.6만 |
|---|
| 2026.03.31 | ₩175,867 | ₩180,039 | ₩174,449 | ₩178,488 | +1.49% | 31.3만 |
|---|
| 2026.03.30 | ₩172,630 | ₩175,064 | ₩171,948 | ₩174,088 | +0.84% | 22.6만 |
|---|
| 2026.03.27 | ₩175,613 | ₩176,415 | ₩173,165 | ₩173,326 | -1.30% | 17.3만 |
|---|
| 2026.03.26 | ₩177,579 | ₩179,371 | ₩176,910 | ₩177,164 | -0.23% | 10.3만 |
|---|
| 2026.03.25 | ₩180,441 | ₩181,203 | ₩177,525 | ₩179,397 | -0.58% | 13.1만 |
|---|
| 2026.03.24 | ₩176,001 | ₩178,100 | ₩175,332 | ₩176,883 | +0.50% | 17만 |
|---|
| 2026.03.23 | ₩177,605 | ₩180,748 | ₩176,616 | ₩176,616 | -0.56% | 23.6만 |
|---|
| 2026.03.20 | ₩176,843 | ₩177,351 | ₩172,015 | ₩172,844 | -2.26% | 22.4만 |
|---|
| 2026.03.19 | ₩172,965 | ₩176,709 | ₩172,965 | ₩175,091 | +1.23% | 20.4만 |
|---|
| 2026.03.18 | ₩178,114 | ₩179,277 | ₩175,599 | ₩175,974 | -1.20% | 16.5만 |
|---|
| 2026.03.17 | ₩175,853 | ₩179,531 | ₩175,853 | ₩178,475 | +1.49% | 12.6만 |
|---|
| 2026.03.16 | ₩174,182 | ₩176,108 | ₩173,566 | ₩175,078 | +0.51% | 16.3만 |
|---|
| 2026.03.13 | ₩174,824 | ₩175,894 | ₩172,323 | ₩172,390 | -1.39% | 13.9만 |
|---|
| 2026.03.12 | ₩177,498 | ₩177,498 | ₩174,503 | ₩175,131 | -1.33% | 20.7만 |
|---|
| 2026.03.11 | ₩178,956 | ₩179,652 | ₩176,843 | ₩179,638 | +0.38% | 27.1만 |
|---|
| 2026.03.10 | ₩177,953 | ₩179,371 | ₩176,014 | ₩176,415 | -0.86% | 23.1만 |
|---|
| 2026.03.09 | ₩172,376 | ₩178,394 | ₩169,327 | ₩177,338 | +2.88% | 49.4만 |
|---|
| 2026.03.06 | ₩175,185 | ₩177,632 | ₩172,737 | ₩177,365 | +1.24% | 36.7만 |
|---|
| 2026.03.05 | ₩180,895 | ₩182,514 | ₩177,164 | ₩179,464 | -0.79% | 33.3만 |
|---|
| 2026.03.04 | ₩182,687 | ₩183,463 | ₩180,106 | ₩180,641 | -1.12% | 22.8만 |
|---|
| 2026.03.03 | ₩172,925 | ₩181,898 | ₩172,470 | ₩181,069 | +4.71% | 35.1만 |
|---|
| 2026.03.02 | ₩176,910 | ₩180,989 | ₩175,720 | ₩178,916 | +1.13% | 50.2만 |
|---|
| 2026.02.27 | ₩188,264 | ₩188,920 | ₩184,988 | ₩185,951 | -1.23% | 37.6만 |
|---|
| 2026.02.26 | ₩190,204 | ₩192,852 | ₩189,749 | ₩191,327 | +0.59% | 87.8만 |
|---|
| 2026.02.25 | ₩187,368 | ₩188,478 | ₩186,980 | ₩188,010 | +0.34% | 42.2만 |
|---|
| 2026.02.24 | ₩187,422 | ₩190,284 | ₩187,301 | ₩189,013 | +0.85% | 24.7만 |
|---|
| 2026.02.23 | ₩193,855 | ₩194,751 | ₩188,759 | ₩191,046 | -1.45% | 29.3만 |
|---|
| 2026.02.20 | ₩193,199 | ₩195,968 | ₩191,728 | ₩193,132 | -0.03% | 17.9만 |
|---|
| 2026.02.19 | ₩189,669 | ₩193,119 | ₩189,481 | ₩191,394 | +0.91% | 28.5만 |
|---|
| 2026.02.18 | ₩195,005 | ₩197,934 | ₩193,962 | ₩194,162 | -0.43% | 33.4만 |
|---|
| 2026.02.17 | ₩193,026 | ₩199,137 | ₩190,083 | ₩198,241 | +2.70% | 33.4만 |
|---|
| 2026.02.13 | ₩198,709 | ₩198,790 | ₩194,777 | ₩195,433 | -1.65% | 32.5만 |
|---|
| 2026.02.12 | ₩198,041 | ₩201,799 | ₩194,965 | ₩195,085 | -1.49% | 32.7만 |
|---|
| 2026.02.11 | ₩194,256 | ₩198,348 | ₩193,975 | ₩194,898 | +0.33% | 34.6만 |
|---|
| 2026.02.10 | ₩191,220 | ₩199,124 | ₩191,193 | ₩197,720 | +3.40% | 35.2만 |
|---|
| 2026.02.09 | ₩192,584 | ₩192,972 | ₩191,220 | ₩191,675 | -0.47% | 23.1만 |
|---|
| 2026.02.06 | ₩191,929 | ₩193,975 | ₩191,501 | ₩193,694 | +0.92% | 19.7만 |
|---|
| 2026.02.05 | ₩190,859 | ₩191,849 | ₩188,880 | ₩191,367 | +0.27% | 16.8만 |
|---|
| 2026.02.04 | ₩189,415 | ₩193,213 | ₩188,585 | ₩191,207 | +0.95% | 25.6만 |
|---|
| 2026.02.03 | ₩186,820 | ₩187,689 | ₩181,484 | ₩183,490 | -1.78% | 24.8만 |
|---|
| 2026.02.02 | ₩188,238 | ₩190,230 | ₩186,793 | ₩190,137 | +1.01% | 24.7만 |
|---|
| 2026.01.30 | ₩184,413 | ₩184,426 | ₩181,939 | ₩183,543 | -0.47% | 20.4만 |
|---|
| 2026.01.29 | ₩180,615 | ₩183,864 | ₩180,615 | ₩183,650 | +1.68% | 25.1만 |
|---|
| 2026.01.28 | ₩180,641 | ₩181,417 | ₩179,357 | ₩181,002 | +0.20% | 22.3만 |
|---|
| 2026.01.27 | ₩183,410 | ₩184,159 | ₩182,166 | ₩182,433 | -0.53% | 22.6만 |
|---|
| 2026.01.26 | ₩183,049 | ₩184,386 | ₩181,698 | ₩181,832 | -0.66% | 13.6만 |
|---|
| 2026.01.23 | ₩185,616 | ₩186,018 | ₩183,557 | ₩185,229 | -0.21% | 16.6만 |
|---|
| 2026.01.22 | ₩187,475 | ₩188,024 | ₩185,001 | ₩186,191 | -0.68% | 25.9만 |
|---|
| 2026.01.21 | ₩182,179 | ₩185,951 | ₩181,591 | ₩185,015 | +1.56% | 23.6만 |
|---|
| 2026.01.20 | ₩182,674 | ₩183,530 | ₩179,759 | ₩180,213 | -1.35% | 32.7만 |
|---|
| 2026.01.16 | ₩187,556 | ₩187,556 | ₩183,998 | ₩186,178 | -0.73% | 24.3만 |
|---|
| 2026.01.15 | ₩184,239 | ₩185,763 | ₩182,340 | ₩184,453 | +0.12% | 47.7만 |
|---|
| 2026.01.14 | ₩183,904 | ₩185,162 | ₩181,190 | ₩183,008 | -0.49% | 43.2만 |
|---|
| 2026.01.13 | ₩183,677 | ₩184,694 | ₩183,156 | ₩184,092 | +0.23% | 27.8만 |
|---|
| 2026.01.12 | ₩184,760 | ₩185,282 | ₩183,530 | ₩184,292 | -0.25% | 18.6만 |
|---|
| 2026.01.09 | ₩183,691 | ₩186,486 | ₩183,691 | ₩185,509 | +0.99% | 20만 |
|---|
| 2026.01.08 | ₩183,329 | ₩185,590 | ₩183,102 | ₩185,416 | +1.14% | 22만 |
|---|
| 2026.01.07 | ₩177,579 | ₩184,038 | ₩177,579 | ₩182,367 | +2.70% | 25.2만 |
|---|
| 2026.01.06 | ₩179,906 | ₩186,379 | ₩179,906 | ₩186,298 | +3.55% | 21.5만 |
|---|
| 2026.01.05 | ₩183,958 | ₩185,563 | ₩181,390 | ₩183,878 | -0.04% | 21만 |
|---|
| 2026.01.02 | ₩188,639 | ₩188,732 | ₩186,058 | ₩187,703 | -0.50% | 15.3만 |
|---|
| 2025.12.31 | ₩189,936 | ₩189,936 | ₩188,010 | ₩188,345 | -0.84% | 13.8만 |
|---|
| 2025.12.30 | ₩189,415 | ₩190,030 | ₩189,227 | ₩189,428 | +0.01% | 14.2만 |
|---|
| 2025.12.29 | ₩190,698 | ₩190,752 | ₩188,264 | ₩189,562 | -0.60% | 15.3만 |
|---|
| 2025.12.26 | ₩191,795 | ₩192,330 | ₩189,990 | ₩191,795 | 0.00% | 9.6만 |
|---|
| 2025.12.24 | ₩191,367 | ₩192,009 | ₩191,113 | ₩191,795 | +0.22% | 7.6만 |
|---|
| 2025.12.23 | ₩191,661 | ₩192,785 | ₩190,953 | ₩191,327 | -0.17% | 13만 |
|---|
| 2025.12.22 | ₩191,688 | ₩193,868 | ₩191,381 | ₩191,808 | +0.06% | 26.2만 |
|---|
| 2025.12.19 | ₩190,163 | ₩192,036 | ₩189,776 | ₩191,046 | +0.46% | 15.2만 |
|---|
| 2025.12.18 | ₩190,177 | ₩190,672 | ₩187,689 | ₩187,850 | -1.22% | 21.9만 |
|---|
| 2025.12.17 | ₩185,924 | ₩190,645 | ₩185,924 | ₩189,214 | +1.77% | 24.2만 |
|---|
| 2025.12.16 | ₩188,037 | ₩188,532 | ₩186,807 | ₩187,783 | -0.14% | 17.9만 |
|---|
| 2025.12.15 | ₩186,285 | ₩188,131 | ₩185,549 | ₩187,863 | +0.85% | 17.3만 |
|---|
| 2025.12.12 | ₩186,245 | ₩186,593 | ₩184,065 | ₩185,456 | -0.42% | 12.8만 |
|---|
| 2025.12.11 | ₩179,143 | ₩183,396 | ₩179,143 | ₩182,246 | +1.73% | 15.3만 |
|---|
| 2025.12.10 | ₩176,241 | ₩179,224 | ₩175,238 | ₩178,809 | +1.46% | 19만 |
|---|
| 2025.12.09 | ₩177,378 | ₩177,846 | ₩175,894 | ₩176,134 | -0.70% | 17.2만 |
|---|
| 2025.12.08 | ₩178,542 | ₩178,863 | ₩177,391 | ₩178,274 | -0.15% | 17.2만 |
|---|
| 2025.12.05 | ₩180,722 | ₩180,722 | ₩178,194 | ₩178,635 | -1.15% | 15만 |
|---|
| 2025.12.04 | ₩183,811 | ₩183,811 | ₩180,026 | ₩180,427 | -1.84% | 27만 |
|---|
| 2025.12.03 | ₩181,992 | ₩184,199 | ₩181,350 | ₩183,985 | +1.09% | 16.7만 |
|---|
| 2025.12.02 | ₩179,772 | ₩180,869 | ₩178,435 | ₩180,788 | +0.57% | 11.4만 |
|---|
| 2025.12.01 | ₩178,595 | ₩179,692 | ₩177,017 | ₩177,605 | -0.55% | 11만 |
|---|
| 2025.11.28 | ₩179,504 | ₩179,812 | ₩178,542 | ₩179,451 | -0.03% | 9.3만 |
|---|
| 2025.11.26 | ₩180,387 | ₩181,858 | ₩180,307 | ₩181,417 | +0.57% | 11.7만 |
|---|
| 2025.11.25 | ₩175,827 | ₩180,160 | ₩175,827 | ₩180,093 | +2.43% | 13만 |
|---|
| 2025.11.24 | ₩175,733 | ₩175,813 | ₩174,396 | ₩175,372 | -0.21% | 13.5만 |
|---|
| 2025.11.21 | ₩169,581 | ₩174,944 | ₩169,073 | ₩174,610 | +2.97% | 20.5만 |
|---|
| 2025.11.20 | ₩168,966 | ₩169,862 | ₩166,518 | ₩166,719 | -1.33% | 13.5만 |
|---|
| 2025.11.19 | ₩168,993 | ₩169,166 | ₩167,588 | ₩168,230 | -0.45% | 9.1만 |
|---|
| 2025.11.18 | ₩167,628 | ₩169,782 | ₩167,615 | ₩168,805 | +0.70% | 12.3만 |
|---|
| 2025.11.17 | ₩172,349 | ₩172,349 | ₩169,514 | ₩170,036 | -1.34% | 21.4만 |
|---|
| 2025.11.14 | ₩172,363 | ₩173,366 | ₩171,828 | ₩172,416 | +0.03% | 13.4만 |
|---|
| 2025.11.13 | ₩176,214 | ₩177,258 | ₩173,326 | ₩173,553 | -1.51% | 18.4만 |
|---|
| 2025.11.12 | ₩175,680 | ₩177,298 | ₩175,680 | ₩177,164 | +0.85% | 13.6만 |
|---|
| 2025.11.11 | ₩175,934 | ₩177,084 | ₩175,399 | ₩175,706 | -0.13% | 19.2만 |
|---|
| 2025.11.10 | ₩176,415 | ₩177,512 | ₩175,666 | ₩176,321 | -0.05% | 13.3만 |
|---|
| 2025.11.07 | ₩169,501 | ₩174,235 | ₩169,394 | ₩174,101 | +2.71% | 18만 |
|---|
| 2025.11.06 | ₩168,163 | ₩169,768 | ₩167,214 | ₩168,337 | +0.10% | 12.5만 |
|---|
| 2025.11.05 | ₩165,114 | ₩168,993 | ₩164,552 | ₩168,337 | +1.95% | 18.4만 |
|---|
| 2025.11.04 | ₩162,426 | ₩164,031 | ₩162,092 | ₩163,416 | +0.61% | 21.3만 |
|---|
| 2025.11.03 | ₩163,242 | ₩165,074 | ₩162,292 | ₩163,630 | +0.24% | 20.1만 |
|---|
| 2025.10.31 | ₩162,894 | ₩163,202 | ₩160,701 | ₩162,439 | -0.28% | 23.4만 |
|---|
| 2025.10.30 | ₩164,954 | ₩166,973 | ₩164,338 | ₩164,847 | -0.06% | 15.6만 |
|---|
| 2025.10.29 | ₩165,622 | ₩167,414 | ₩164,499 | ₩165,061 | -0.34% | 17만 |
|---|
| 2025.10.28 | ₩166,666 | ₩167,361 | ₩165,275 | ₩166,104 | -0.34% | 19.1만 |
|---|
| 2025.10.27 | ₩168,551 | ₩169,768 | ₩167,241 | ₩167,816 | -0.44% | 20.8만 |
|---|
| 2025.10.24 | ₩168,404 | ₩168,404 | ₩166,157 | ₩166,358 | -1.22% | 20.5만 |
|---|
| 2025.10.23 | ₩165,556 | ₩166,104 | ₩163,924 | ₩163,924 | -0.99% | 20.9만 |
|---|
| 2025.10.22 | ₩164,646 | ₩168,658 | ₩164,593 | ₩167,214 | +1.56% | 15.8만 |
|---|
| 2025.10.21 | ₩161,142 | ₩163,563 | ₩161,142 | ₩163,335 | +1.36% | 12.1만 |
|---|
| 2025.10.20 | ₩161,945 | ₩162,546 | ₩160,674 | ₩160,915 | -0.64% | 10.4만 |
|---|
| 2025.10.17 | ₩159,805 | ₩161,704 | ₩159,711 | ₩161,570 | +1.10% | 13.8만 |
|---|
| 2025.10.16 | ₩160,527 | ₩161,637 | ₩158,441 | ₩158,721 | -1.12% | 20만 |
|---|
| 2025.10.15 | ₩162,867 | ₩164,084 | ₩160,005 | ₩160,942 | -1.18% | 17만 |
|---|
| 2025.10.14 | ₩160,768 | ₩164,231 | ₩160,674 | ₩163,523 | +1.71% | 23만 |
|---|
| 2025.10.13 | ₩162,052 | ₩164,272 | ₩162,052 | ₩163,897 | +1.14% | 17.9만 |
|---|
| 2025.10.10 | ₩164,004 | ₩164,847 | ₩161,664 | ₩161,971 | -1.24% | 19만 |
|---|
