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 | ₩213,556 | ₩215,454 | ₩213,275 | ₩214,746 | +0.56% | 16.4만 |
| 2026.10.08 | ₩212,153 | ₩213,917 | ₩210,669 | ₩213,142 | +0.47% | 19.4만 |
| 2026.10.07 | ₩214,171 | ₩215,213 | ₩213,663 | ₩213,703 | -0.22% | 11.8만 |
| 2026.10.06 | ₩214,198 | ₩216,176 | ₩213,850 | ₩214,558 | +0.17% | 13만 |
| 2026.10.05 | ₩214,692 | ₩215,053 | ₩213,169 | ₩213,182 | -0.70% | 11.3만 |
| 2026.10.02 | ₩216,764 | ₩216,764 | ₩213,743 | ₩216,162 | -0.28% | 16.3만 |
| 2026.10.01 | ₩214,625 | ₩216,042 | ₩212,433 | ₩215,761 | +0.53% | 19.9만 |
| 2026.09.30 | ₩218,501 | ₩218,675 | ₩214,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,906 |
| -1.65% |
| 17.5만 |
| 2026.09.29 | ₩217,472 | ₩218,180 | ₩215,775 | ₩217,980 | +0.23% | 20.4만 |
|---|
| 2026.09.28 | ₩210,963 | ₩215,414 | ₩210,830 | ₩215,320 | +2.07% | 16.2만 |
|---|
| 2026.09.25 | ₩211,150 | ₩211,565 | ₩208,945 | ₩211,378 | +0.11% | 13.2만 |
|---|
| 2026.09.24 | ₩209,306 | ₩211,017 | ₩208,224 | ₩210,709 | +0.67% | 15만 |
|---|
| 2026.09.23 | ₩207,422 | ₩209,493 | ₩206,152 | ₩208,665 | +0.60% | 14.3만 |
|---|
| 2026.09.22 | ₩209,039 | ₩210,001 | ₩205,711 | ₩206,954 | -1.00% | 17.4만 |
|---|
| 2026.09.21 | ₩206,834 | ₩207,047 | ₩205,297 | ₩206,620 | -0.10% | 11.2만 |
|---|
| 2026.09.18 | ₩203,359 | ₩204,949 | ₩203,025 | ₩204,602 | +0.61% | 14.4만 |
|---|
| 2026.09.17 | ₩207,569 | ₩207,783 | ₩204,522 | ₩204,628 | -1.42% | 11.3만 |
|---|
| 2026.09.16 | ₩207,261 | ₩207,742 | ₩203,733 | ₩205,497 | -0.85% | 11.9만 |
|---|
| 2026.09.15 | ₩206,192 | ₩206,433 | ₩203,533 | ₩205,016 | -0.57% | 14.9만 |
|---|
| 2026.09.14 | ₩207,061 | ₩207,783 | ₩205,457 | ₩207,328 | +0.13% | 16.1만 |
|---|
| 2026.09.11 | ₩206,780 | ₩207,114 | ₩205,564 | ₩205,591 | -0.58% | 13.7만 |
|---|
| 2026.09.10 | ₩203,573 | ₩206,339 | ₩203,412 | ₩204,174 | +0.30% | 20.7만 |
|---|
| 2026.09.09 | ₩204,588 | ₩207,101 | ₩203,800 | ₩206,780 | +1.07% | 11.6만 |
|---|
| 2026.09.08 | ₩209,493 | ₩210,776 | ₩206,406 | ₩206,740 | -1.31% | 20.1만 |
|---|
| 2026.09.04 | ₩214,345 | ₩215,334 | ₩213,476 | ₩213,770 | -0.27% | 15.6만 |
|---|
| 2026.09.03 | ₩215,133 | ₩215,374 | ₩211,939 | ₩214,866 | -0.12% | 27.3만 |
|---|
| 2026.09.02 | ₩214,732 | ₩216,684 | ₩214,238 | ₩214,518 | -0.10% | 20.9만 |
|---|
| 2026.09.01 | ₩210,188 | ₩211,070 | ₩207,275 | ₩207,515 | -1.27% | 17.7만 |
|---|
| 2026.08.31 | ₩215,454 | ₩217,325 | ₩213,088 | ₩213,917 | -0.71% | 16.3만 |
|---|
| 2026.08.28 | ₩217,646 | ₩219,223 | ₩216,483 | ₩217,018 | -0.29% | 12.3만 |
|---|
| 2026.08.27 | ₩220,359 | ₩221,388 | ₩217,512 | ₩217,873 | -1.13% | 19.5만 |
|---|
| 2026.08.26 | ₩221,575 | ₩221,882 | ₩219,036 | ₩219,958 | -0.73% | 31.8만 |
|---|
| 2026.08.25 | ₩220,853 | ₩220,867 | ₩217,967 | ₩218,849 | -0.91% | 19.6만 |
|---|
| 2026.08.24 | ₩218,127 | ₩219,356 | ₩216,630 | ₩217,218 | -0.42% | 25.3만 |
|---|
| 2026.08.21 | ₩213,008 | ₩213,917 | ₩211,725 | ₩213,717 | +0.33% | 16.7만 |
|---|
| 2026.08.20 | ₩215,000 | ₩215,133 | ₩213,222 | ₩213,489 | -0.70% | 15.5만 |
|---|
| 2026.08.19 | ₩214,799 | ₩217,846 | ₩214,184 | ₩215,922 | +0.52% | 13.3만 |
|---|
| 2026.08.18 | ₩213,463 | ₩214,959 | ₩212,180 | ₩213,008 | -0.21% | 29.3만 |
|---|
| 2026.08.17 | ₩213,476 | ₩214,719 | ₩212,500 | ₩214,171 | +0.33% | 18.9만 |
|---|
| 2026.08.14 | ₩213,169 | ₩214,679 | ₩212,073 | ₩214,131 | +0.45% | 18.6만 |
|---|
| 2026.08.13 | ₩216,109 | ₩216,483 | ₩212,393 | ₩213,169 | -1.36% | 33.7만 |
|---|
| 2026.08.12 | ₩208,023 | ₩216,456 | ₩207,181 | ₩216,269 | +3.96% | 28.3만 |
|---|
| 2026.08.11 | ₩209,440 | ₩210,496 | ₩206,606 | ₩208,317 | -0.54% | 34.1만 |
|---|
| 2026.08.10 | ₩210,897 | ₩212,059 | ₩207,141 | ₩207,996 | -1.38% | 31.8만 |
|---|
| 2026.08.07 | ₩211,886 | ₩212,474 | ₩210,375 | ₩210,509 | -0.65% | 19만 |
|---|
| 2026.08.06 | ₩216,577 | ₩216,577 | ₩212,059 | ₩212,901 | -1.70% | 15.6만 |
|---|
| 2026.08.05 | ₩209,119 | ₩215,668 | ₩209,052 | ₩214,799 | +2.72% | 31.8만 |
|---|
| 2026.08.04 | ₩213,128 | ₩213,690 | ₩209,801 | ₩209,974 | -1.48% | 27만 |
|---|
| 2026.08.03 | ₩214,919 | ₩215,093 | ₩210,095 | ₩211,164 | -1.75% | 38.5만 |
|---|
| 2026.07.31 | ₩214,812 | ₩218,274 | ₩214,812 | ₩216,884 | +0.96% | 41.3만 |
|---|
| 2026.07.30 | ₩218,033 | ₩218,314 | ₩215,120 | ₩217,298 | -0.34% | 44.5만 |
|---|
| 2026.07.29 | ₩214,679 | ₩217,726 | ₩214,532 | ₩215,868 | +0.55% | 17만 |
|---|
| 2026.07.28 | ₩214,131 | ₩217,044 | ₩211,364 | ₩216,764 | +1.23% | 40.5만 |
|---|
| 2026.07.27 | ₩212,687 | ₩213,770 | ₩211,725 | ₩213,182 | +0.23% | 20.4만 |
|---|
| 2026.07.24 | ₩206,299 | ₩210,068 | ₩205,818 | ₩208,731 | +1.18% | 21.7만 |
|---|
| 2026.07.23 | ₩205,029 | ₩206,205 | ₩204,321 | ₩205,978 | +0.46% | 17.5만 |
|---|
| 2026.07.22 | ₩208,464 | ₩209,734 | ₩207,849 | ₩207,876 | -0.28% | 21.2만 |
|---|
| 2026.07.21 | ₩210,028 | ₩210,295 | ₩208,077 | ₩208,478 | -0.74% | 19.1만 |
|---|
| 2026.07.20 | ₩211,391 | ₩211,685 | ₩208,718 | ₩209,025 | -1.12% | 18.7만 |
|---|
| 2026.07.17 | ₩211,805 | ₩211,805 | ₩210,081 | ₩211,271 | -0.25% | 21.3만 |
|---|
| 2026.07.16 | ₩213,917 | ₩215,000 | ₩213,316 | ₩213,663 | -0.12% | 18.8만 |
|---|
| 2026.07.15 | ₩211,578 | ₩215,695 | ₩211,391 | ₩213,663 | +0.99% | 28.2만 |
|---|
| 2026.07.14 | ₩211,445 | ₩212,741 | ₩209,547 | ₩212,153 | +0.33% | 34.2만 |
|---|
| 2026.07.13 | ₩222,591 | ₩223,259 | ₩216,643 | ₩217,058 | -2.49% | 34.4만 |
|---|
| 2026.07.10 | ₩220,158 | ₩222,029 | ₩219,677 | ₩220,533 | +0.17% | 31.3만 |
|---|
| 2026.07.09 | ₩217,325 | ₩220,399 | ₩216,764 | ₩219,477 | +0.99% | 21.6만 |
|---|
| 2026.07.08 | ₩221,816 | ₩222,123 | ₩217,873 | ₩218,461 | -1.51% | 31.9만 |
|---|
| 2026.07.07 | ₩222,978 | ₩224,114 | ₩221,963 | ₩222,698 | -0.13% | 26.7만 |
|---|
| 2026.07.06 | ₩222,805 | ₩224,448 | ₩220,586 | ₩222,404 | -0.18% | 24.1만 |
|---|
| 2026.07.02 | ₩227,282 | ₩228,725 | ₩225,584 | ₩227,108 | -0.08% | 20.2만 |
|---|
| 2026.07.01 | ₩226,453 | ₩227,830 | ₩224,529 | ₩225,077 | -0.61% | 25.1만 |
|---|
| 2026.06.30 | ₩232,815 | ₩233,229 | ₩228,845 | ₩231,371 | -0.62% | 22.8만 |
|---|
| 2026.06.29 | ₩231,492 | ₩233,216 | ₩231,011 | ₩232,026 | +0.23% | 19.5만 |
|---|
| 2026.06.26 | ₩229,220 | ₩231,719 | ₩229,139 | ₩231,011 | +0.78% | 24.4만 |
|---|
| 2026.06.25 | ₩232,601 | ₩235,073 | ₩231,652 | ₩232,721 | +0.05% | 20.6만 |
|---|
| 2026.06.24 | ₩231,866 | ₩234,378 | ₩230,222 | ₩230,810 | -0.46% | 26.9만 |
|---|
| 2026.06.23 | ₩226,627 | ₩230,676 | ₩225,999 | ₩228,378 | +0.77% | 26만 |
|---|
| 2026.06.22 | ₩228,739 | ₩229,193 | ₩226,453 | ₩227,268 | -0.64% | 26.6만 |
|---|
| 2026.06.18 | ₩228,819 | ₩231,318 | ₩228,097 | ₩228,565 | -0.11% | 25.7만 |
|---|
| 2026.06.17 | ₩228,217 | ₩231,719 | ₩227,496 | ₩228,084 | -0.06% | 30.5만 |
|---|
| 2026.06.16 | ₩227,536 | ₩228,391 | ₩225,691 | ₩227,870 | +0.15% | 25.4만 |
|---|
| 2026.06.15 | ₩225,878 | ₩227,135 | ₩223,727 | ₩225,264 | -0.27% | 33.8만 |
|---|
| 2026.06.12 | ₩221,789 | ₩224,074 | ₩220,426 | ₩223,353 | +0.71% | 23.4만 |
|---|
| 2026.06.11 | ₩217,392 | ₩220,680 | ₩214,786 | ₩219,757 | +1.09% | 24.4만 |
|---|
| 2026.06.10 | ₩218,541 | ₩220,960 | ₩215,801 | ₩215,801 | -1.25% | 27.6만 |
|---|
| 2026.06.09 | ₩219,757 | ₩221,361 | ₩215,507 | ₩217,806 | -0.89% | 53.8만 |
|---|
| 2026.06.08 | ₩216,309 | ₩219,798 | ₩215,882 | ₩218,314 | +0.93% | 19.1만 |
|---|
| 2026.06.05 | ₩217,044 | ₩218,795 | ₩215,748 | ₩216,710 | -0.15% | 21.5만 |
|---|
| 2026.06.04 | ₩216,470 | ₩217,419 | ₩214,291 | ₩214,518 | -0.90% | 15.5만 |
|---|
| 2026.06.03 | ₩211,338 | ₩215,040 | ₩211,338 | ₩214,505 | +1.50% | 33.4만 |
|---|
| 2026.06.02 | ₩209,560 | ₩213,035 | ₩209,560 | ₩211,445 | +0.90% | 27.5만 |
|---|
| 2026.06.01 | ₩205,885 | ₩208,050 | ₩204,388 | ₩207,168 | +0.62% | 23.9만 |
|---|
| 2026.05.29 | ₩212,246 | ₩212,527 | ₩206,994 | ₩206,994 | -2.47% | 29.5만 |
|---|
| 2026.05.28 | ₩210,656 | ₩213,262 | ₩210,202 | ₩211,217 | +0.27% | 19.1만 |
|---|
| 2026.05.27 | ₩208,785 | ₩212,901 | ₩208,785 | ₩212,728 | +1.89% | 45만 |
|---|
| 2026.05.26 | ₩205,818 | ₩206,272 | ₩203,840 | ₩206,232 | +0.20% | 19.9만 |
|---|
| 2026.05.22 | ₩206,633 | ₩206,927 | ₩204,000 | ₩204,602 | -0.98% | 16.3만 |
|---|
| 2026.05.21 | ₩205,377 | ₩207,168 | ₩203,118 | ₩205,952 | +0.28% | 17.4만 |
|---|
| 2026.05.20 | ₩202,597 | ₩207,783 | ₩201,180 | ₩207,288 | +2.32% | 30.5만 |
|---|
| 2026.05.19 | ₩201,394 | ₩202,624 | ₩199,804 | ₩200,472 | -0.46% | 16.3만 |
|---|
| 2026.05.18 | ₩199,790 | ₩202,704 | ₩199,777 | ₩201,635 | +0.92% | 17.9만 |
|---|
| 2026.05.15 | ₩197,852 | ₩199,376 | ₩197,625 | ₩198,574 | +0.36% | 14만 |
|---|
| 2026.05.14 | ₩200,726 | ₩202,664 | ₩200,285 | ₩200,365 | -0.18% | 14만 |
|---|
| 2026.05.13 | ₩200,472 | ₩201,875 | ₩199,309 | ₩200,686 | +0.11% | 17.1만 |
|---|
| 2026.05.12 | ₩200,419 | ₩201,782 | ₩199,376 | ₩200,980 | +0.28% | 21.7만 |
|---|
| 2026.05.11 | ₩199,283 | ₩199,724 | ₩198,053 | ₩198,106 | -0.59% | 16.4만 |
|---|
| 2026.05.08 | ₩199,269 | ₩202,049 | ₩199,242 | ₩199,964 | +0.35% | 26.1만 |
|---|
| 2026.05.07 | ₩200,071 | ₩200,071 | ₩195,527 | ₩196,396 | -1.84% | 27.8만 |
|---|
| 2026.05.06 | ₩194,966 | ₩195,621 | ₩193,469 | ₩194,538 | -0.22% | 17.9만 |
|---|
| 2026.05.05 | ₩187,161 | ₩190,956 | ₩186,840 | ₩189,580 | +1.29% | 17.8만 |
|---|
| 2026.05.04 | ₩189,179 | ₩190,863 | ₩185,463 | ₩186,586 | -1.37% | 15.1만 |
|---|
| 2026.05.01 | ₩191,772 | ₩194,338 | ₩190,903 | ₩191,036 | -0.38% | 16.4만 |
|---|
| 2026.04.30 | ₩193,335 | ₩193,990 | ₩191,277 | ₩192,293 | -0.54% | 14만 |
|---|
| 2026.04.29 | ₩191,437 | ₩191,772 | ₩189,566 | ₩190,261 | -0.61% | 21.3만 |
|---|
| 2026.04.28 | ₩191,611 | ₩194,431 | ₩191,611 | ₩193,081 | +0.77% | 23.9만 |
|---|
| 2026.04.27 | ₩194,391 | ₩195,487 | ₩192,306 | ₩192,680 | -0.88% | 15.8만 |
|---|
| 2026.04.24 | ₩194,886 | ₩196,757 | ₩194,177 | ₩195,500 | +0.32% | 26.1만 |
|---|
| 2026.04.23 | ₩188,831 | ₩194,712 | ₩188,470 | ₩191,945 | +1.65% | 49만 |
|---|
| 2026.04.22 | ₩191,838 | ₩192,186 | ₩187,308 | ₩187,388 | -2.32% | 24.2만 |
|---|
| 2026.04.21 | ₩196,209 | ₩197,251 | ₩192,787 | ₩192,881 | -1.70% | 16.2만 |
|---|
| 2026.04.20 | ₩195,554 | ₩196,489 | ₩193,897 | ₩196,195 | +0.33% | 26.1만 |
|---|
| 2026.04.17 | ₩194,311 | ₩198,307 | ₩194,311 | ₩196,262 | +1.00% | 15.4만 |
|---|
| 2026.04.16 | ₩191,705 | ₩192,279 | ₩187,896 | ₩188,444 | -1.70% | 18.2만 |
|---|
| 2026.04.15 | ₩192,039 | ₩192,373 | ₩189,165 | ₩190,382 | -0.86% | 16.6만 |
|---|
| 2026.04.14 | ₩191,250 | ₩193,669 | ₩191,063 | ₩192,774 | +0.80% | 11.3만 |
|---|
| 2026.04.13 | ₩186,893 | ₩189,459 | ₩185,784 | ₩189,433 | +1.36% | 24.1만 |
|---|
| 2026.04.10 | ₩190,395 | ₩190,462 | ₩188,524 | ₩189,085 | -0.69% | 8.2만 |
|---|
| 2026.04.09 | ₩187,575 | ₩191,665 | ₩186,599 | ₩191,304 | +1.99% | 15.5만 |
|---|
| 2026.04.08 | ₩188,885 | ₩191,023 | ₩187,294 | ₩188,751 | -0.07% | 35.1만 |
|---|
| 2026.04.07 | ₩178,380 | ₩178,433 | ₩174,758 | ₩176,442 | -1.09% | 36.1만 |
|---|
| 2026.04.06 | ₩177,431 | ₩180,719 | ₩177,231 | ₩180,238 | +1.58% | 21만 |
|---|
| 2026.04.02 | ₩177,231 | ₩181,427 | ₩176,215 | ₩178,955 | +0.97% | 39.7만 |
|---|
| 2026.04.01 | ₩179,449 | ₩180,625 | ₩177,685 | ₩178,674 | -0.43% | 40.6만 |
|---|
| 2026.03.31 | ₩175,747 | ₩179,917 | ₩174,330 | ₩178,367 | +1.49% | 31.3만 |
|---|
| 2026.03.30 | ₩172,513 | ₩174,945 | ₩171,831 | ₩173,970 | +0.84% | 22.6만 |
|---|
| 2026.03.27 | ₩175,493 | ₩176,295 | ₩173,047 | ₩173,208 | -1.30% | 17.3만 |
|---|
| 2026.03.26 | ₩177,458 | ₩179,249 | ₩176,790 | ₩177,044 | -0.23% | 10.3만 |
|---|
| 2026.03.25 | ₩180,318 | ₩181,080 | ₩177,404 | ₩179,275 | -0.58% | 13.1만 |
|---|
| 2026.03.24 | ₩175,881 | ₩177,979 | ₩175,213 | ₩176,763 | +0.50% | 17만 |
|---|
| 2026.03.23 | ₩177,485 | ₩180,625 | ₩176,496 | ₩176,496 | -0.56% | 23.6만 |
|---|
| 2026.03.20 | ₩176,723 | ₩177,231 | ₩171,898 | ₩172,727 | -2.26% | 22.4만 |
|---|
| 2026.03.19 | ₩172,847 | ₩176,589 | ₩172,847 | ₩174,972 | +1.23% | 20.4만 |
|---|
| 2026.03.18 | ₩177,992 | ₩179,155 | ₩175,480 | ₩175,854 | -1.20% | 16.5만 |
|---|
| 2026.03.17 | ₩175,734 | ₩179,409 | ₩175,734 | ₩178,353 | +1.49% | 12.6만 |
|---|
| 2026.03.16 | ₩174,063 | ₩175,988 | ₩173,448 | ₩174,959 | +0.51% | 16.3만 |
|---|
| 2026.03.13 | ₩174,705 | ₩175,774 | ₩172,205 | ₩172,272 | -1.39% | 13.9만 |
|---|
| 2026.03.12 | ₩177,378 | ₩177,378 | ₩174,384 | ₩175,012 | -1.33% | 20.7만 |
|---|
| 2026.03.11 | ₩178,834 | ₩179,529 | ₩176,723 | ₩179,516 | +0.38% | 27.1만 |
|---|
| 2026.03.10 | ₩177,832 | ₩179,249 | ₩175,894 | ₩176,295 | -0.86% | 23.1만 |
|---|
| 2026.03.09 | ₩172,259 | ₩178,273 | ₩169,212 | ₩177,217 | +2.88% | 49.4만 |
|---|
| 2026.03.06 | ₩175,066 | ₩177,511 | ₩172,620 | ₩177,244 | +1.24% | 36.7만 |
|---|
| 2026.03.05 | ₩180,772 | ₩182,389 | ₩177,044 | ₩179,342 | -0.79% | 33.3만 |
|---|
| 2026.03.04 | ₩182,563 | ₩183,338 | ₩179,984 | ₩180,518 | -1.12% | 22.8만 |
|---|
| 2026.03.03 | ₩172,807 | ₩181,775 | ₩172,352 | ₩180,946 | +4.71% | 35.1만 |
|---|
| 2026.03.02 | ₩176,790 | ₩180,866 | ₩175,600 | ₩178,794 | +1.13% | 50.2만 |
|---|
| 2026.02.27 | ₩188,136 | ₩188,791 | ₩184,862 | ₩185,824 | -1.23% | 37.6만 |
|---|
| 2026.02.26 | ₩190,074 | ₩192,720 | ₩189,620 | ₩191,197 | +0.59% | 87.8만 |
|---|
| 2026.02.25 | ₩187,241 | ₩188,350 | ₩186,853 | ₩187,882 | +0.34% | 42.2만 |
|---|
| 2026.02.24 | ₩187,294 | ₩190,154 | ₩187,174 | ₩188,885 | +0.85% | 24.7만 |
|---|
| 2026.02.23 | ₩193,723 | ₩194,618 | ₩188,631 | ₩190,916 | -1.45% | 29.3만 |
|---|
| 2026.02.20 | ₩193,068 | ₩195,834 | ₩191,598 | ₩193,001 | -0.03% | 17.9만 |
|---|
| 2026.02.19 | ₩189,540 | ₩192,988 | ₩189,352 | ₩191,264 | +0.91% | 28.5만 |
|---|
| 2026.02.18 | ₩194,872 | ₩197,799 | ₩193,830 | ₩194,030 | -0.43% | 33.4만 |
|---|
| 2026.02.17 | ₩192,894 | ₩199,002 | ₩189,954 | ₩198,106 | +2.70% | 33.4만 |
|---|
| 2026.02.13 | ₩198,574 | ₩198,654 | ₩194,645 | ₩195,300 | -1.65% | 32.5만 |
|---|
| 2026.02.12 | ₩197,906 | ₩201,661 | ₩194,832 | ₩194,952 | -1.49% | 32.7만 |
|---|
| 2026.02.11 | ₩194,124 | ₩198,213 | ₩193,843 | ₩194,765 | +0.33% | 34.6만 |
|---|
| 2026.02.10 | ₩191,090 | ₩198,989 | ₩191,063 | ₩197,585 | +3.40% | 35.2만 |
|---|
| 2026.02.09 | ₩192,453 | ₩192,841 | ₩191,090 | ₩191,544 | -0.47% | 23.1만 |
|---|
| 2026.02.06 | ₩191,798 | ₩193,843 | ₩191,371 | ₩193,562 | +0.92% | 19.7만 |
|---|
| 2026.02.05 | ₩190,729 | ₩191,718 | ₩188,751 | ₩191,237 | +0.27% | 16.8만 |
|---|
| 2026.02.04 | ₩189,286 | ₩193,081 | ₩188,457 | ₩191,077 | +0.95% | 25.6만 |
|---|
| 2026.02.03 | ₩186,693 | ₩187,562 | ₩181,360 | ₩183,365 | -1.78% | 24.8만 |
|---|
| 2026.02.02 | ₩188,110 | ₩190,101 | ₩186,666 | ₩190,007 | +1.01% | 24.7만 |
|---|
| 2026.01.30 | ₩184,287 | ₩184,301 | ₩181,815 | ₩183,419 | -0.47% | 20.4만 |
|---|
| 2026.01.29 | ₩180,492 | ₩183,739 | ₩180,492 | ₩183,525 | +1.68% | 25.1만 |
|---|
| 2026.01.28 | ₩180,518 | ₩181,294 | ₩179,235 | ₩180,879 | +0.20% | 22.3만 |
|---|
| 2026.01.27 | ₩183,285 | ₩184,033 | ₩182,042 | ₩182,309 | -0.53% | 22.6만 |
|---|
| 2026.01.26 | ₩182,924 | ₩184,260 | ₩181,574 | ₩181,708 | -0.66% | 13.6만 |
|---|
| 2026.01.23 | ₩185,490 | ₩185,891 | ₩183,432 | ₩185,102 | -0.21% | 16.6만 |
|---|
| 2026.01.22 | ₩187,348 | ₩187,896 | ₩184,875 | ₩186,065 | -0.68% | 25.9만 |
|---|
| 2026.01.21 | ₩182,055 | ₩185,824 | ₩181,467 | ₩184,889 | +1.56% | 23.6만 |
|---|
| 2026.01.20 | ₩182,550 | ₩183,405 | ₩179,636 | ₩180,091 | -1.35% | 32.7만 |
|---|
| 2026.01.16 | ₩187,428 | ₩187,428 | ₩183,873 | ₩186,051 | -0.73% | 24.3만 |
|---|
| 2026.01.15 | ₩184,113 | ₩185,637 | ₩182,216 | ₩184,327 | +0.12% | 47.7만 |
|---|
| 2026.01.14 | ₩183,779 | ₩185,036 | ₩181,066 | ₩182,884 | -0.49% | 43.2만 |
|---|
| 2026.01.13 | ₩183,552 | ₩184,568 | ₩183,031 | ₩183,966 | +0.23% | 27.8만 |
|---|
| 2026.01.12 | ₩184,635 | ₩185,156 | ₩183,405 | ₩184,167 | -0.25% | 18.6만 |
|---|
| 2026.01.09 | ₩183,566 | ₩186,359 | ₩183,566 | ₩185,383 | +0.99% | 20만 |
|---|
| 2026.01.08 | ₩183,205 | ₩185,463 | ₩182,977 | ₩185,290 | +1.14% | 22만 |
|---|
| 2026.01.07 | ₩177,458 | ₩183,913 | ₩177,458 | ₩182,242 | +2.70% | 25.2만 |
|---|
| 2026.01.06 | ₩179,783 | ₩186,252 | ₩179,783 | ₩186,172 | +3.55% | 21.5만 |
|---|
| 2026.01.05 | ₩183,833 | ₩185,437 | ₩181,267 | ₩183,753 | -0.04% | 21만 |
|---|
| 2026.01.02 | ₩188,511 | ₩188,604 | ₩185,931 | ₩187,575 | -0.50% | 15.3만 |
|---|
| 2025.12.31 | ₩189,807 | ₩189,807 | ₩187,882 | ₩188,216 | -0.84% | 13.8만 |
|---|
| 2025.12.30 | ₩189,286 | ₩189,900 | ₩189,099 | ₩189,299 | +0.01% | 14.2만 |
|---|
| 2025.12.29 | ₩190,569 | ₩190,622 | ₩188,136 | ₩189,433 | -0.60% | 15.3만 |
|---|
| 2025.12.26 | ₩191,665 | ₩192,199 | ₩189,860 | ₩191,665 | 0.00% | 9.6만 |
|---|
| 2025.12.24 | ₩191,237 | ₩191,878 | ₩190,983 | ₩191,665 | +0.22% | 7.6만 |
|---|
| 2025.12.23 | ₩191,531 | ₩192,654 | ₩190,823 | ₩191,197 | -0.17% | 13만 |
|---|
| 2025.12.22 | ₩191,558 | ₩193,736 | ₩191,250 | ₩191,678 | +0.06% | 26.2만 |
|---|
| 2025.12.19 | ₩190,034 | ₩191,905 | ₩189,647 | ₩190,916 | +0.46% | 15.2만 |
|---|
| 2025.12.18 | ₩190,047 | ₩190,542 | ₩187,562 | ₩187,722 | -1.22% | 21.9만 |
|---|
| 2025.12.17 | ₩185,797 | ₩190,515 | ₩185,797 | ₩189,085 | +1.77% | 24.2만 |
|---|
| 2025.12.16 | ₩187,909 | ₩188,404 | ₩186,680 | ₩187,655 | -0.14% | 17.9만 |
|---|
| 2025.12.15 | ₩186,158 | ₩188,003 | ₩185,423 | ₩187,735 | +0.85% | 17.3만 |
|---|
| 2025.12.12 | ₩186,118 | ₩186,466 | ₩183,940 | ₩185,330 | -0.42% | 12.8만 |
|---|
| 2025.12.11 | ₩179,021 | ₩183,272 | ₩179,021 | ₩182,122 | +1.73% | 15.3만 |
|---|
| 2025.12.10 | ₩176,121 | ₩179,102 | ₩175,119 | ₩178,687 | +1.46% | 19만 |
|---|
| 2025.12.09 | ₩177,257 | ₩177,725 | ₩175,774 | ₩176,014 | -0.70% | 17.2만 |
|---|
| 2025.12.08 | ₩178,420 | ₩178,741 | ₩177,271 | ₩178,153 | -0.15% | 17.2만 |
|---|
| 2025.12.05 | ₩180,599 | ₩180,599 | ₩178,073 | ₩178,514 | -1.15% | 15만 |
|---|
| 2025.12.04 | ₩183,686 | ₩183,686 | ₩179,904 | ₩180,305 | -1.84% | 27만 |
|---|
| 2025.12.03 | ₩181,868 | ₩184,073 | ₩181,227 | ₩183,860 | +1.09% | 16.7만 |
|---|
| 2025.12.02 | ₩179,650 | ₩180,746 | ₩178,313 | ₩180,665 | +0.57% | 11.4만 |
|---|
| 2025.12.01 | ₩178,474 | ₩179,569 | ₩176,896 | ₩177,485 | -0.55% | 11만 |
|---|
| 2025.11.28 | ₩179,382 | ₩179,690 | ₩178,420 | ₩179,329 | -0.03% | 9.3만 |
|---|
| 2025.11.26 | ₩180,264 | ₩181,735 | ₩180,184 | ₩181,294 | +0.57% | 11.7만 |
|---|
| 2025.11.25 | ₩175,707 | ₩180,037 | ₩175,707 | ₩179,970 | +2.43% | 13만 |
|---|
| 2025.11.24 | ₩175,613 | ₩175,694 | ₩174,277 | ₩175,253 | -0.21% | 13.5만 |
|---|
| 2025.11.21 | ₩169,466 | ₩174,825 | ₩168,958 | ₩174,491 | +2.97% | 20.5만 |
|---|
| 2025.11.20 | ₩168,851 | ₩169,746 | ₩166,405 | ₩166,606 | -1.33% | 13.5만 |
|---|
| 2025.11.19 | ₩168,878 | ₩169,051 | ₩167,474 | ₩168,116 | -0.45% | 9.1만 |
|---|
| 2025.11.18 | ₩167,514 | ₩169,666 | ₩167,501 | ₩168,691 | +0.70% | 12.3만 |
|---|
| 2025.11.17 | ₩172,232 | ₩172,232 | ₩169,399 | ₩169,920 | -1.34% | 21.4만 |
|---|
| 2025.11.14 | ₩172,246 | ₩173,248 | ₩171,711 | ₩172,299 | +0.03% | 13.4만 |
|---|
| 2025.11.13 | ₩176,095 | ₩177,137 | ₩173,208 | ₩173,435 | -1.51% | 18.4만 |
|---|
| 2025.11.12 | ₩175,560 | ₩177,177 | ₩175,560 | ₩177,044 | +0.85% | 13.6만 |
|---|
| 2025.11.11 | ₩175,814 | ₩176,963 | ₩175,279 | ₩175,587 | -0.13% | 19.2만 |
|---|
| 2025.11.10 | ₩176,295 | ₩177,391 | ₩175,547 | ₩176,202 | -0.05% | 13.3만 |
|---|
| 2025.11.07 | ₩169,385 | ₩174,117 | ₩169,279 | ₩173,983 | +2.71% | 18만 |
|---|
| 2025.11.06 | ₩168,049 | ₩169,653 | ₩167,100 | ₩168,223 | +0.10% | 12.5만 |
|---|
| 2025.11.05 | ₩165,002 | ₩168,878 | ₩164,441 | ₩168,223 | +1.95% | 18.4만 |
|---|
| 2025.11.04 | ₩162,315 | ₩163,919 | ₩161,981 | ₩163,304 | +0.61% | 21.3만 |
|---|
| 2025.11.03 | ₩163,131 | ₩164,962 | ₩162,182 | ₩163,518 | +0.24% | 20.1만 |
|---|
| 2025.10.31 | ₩162,783 | ₩163,091 | ₩160,591 | ₩162,329 | -0.28% | 23.4만 |
|---|
| 2025.10.30 | ₩164,841 | ₩166,860 | ₩164,227 | ₩164,735 | -0.06% | 15.6만 |
|---|
| 2025.10.29 | ₩165,510 | ₩167,301 | ₩164,387 | ₩164,948 | -0.34% | 17만 |
|---|
| 2025.10.28 | ₩166,552 | ₩167,247 | ₩165,162 | ₩165,991 | -0.34% | 19.1만 |
|---|
| 2025.10.27 | ₩168,437 | ₩169,653 | ₩167,127 | ₩167,702 | -0.44% | 20.8만 |
|---|
| 2025.10.24 | ₩168,290 | ₩168,290 | ₩166,044 | ₩166,245 | -1.22% | 20.5만 |
|---|
| 2025.10.23 | ₩165,443 | ₩165,991 | ₩163,812 | ₩163,812 | -0.99% | 20.9만 |
|---|
| 2025.10.22 | ₩164,534 | ₩168,543 | ₩164,481 | ₩167,100 | +1.56% | 15.8만 |
|---|
| 2025.10.21 | ₩161,032 | ₩163,452 | ₩161,032 | ₩163,224 | +1.36% | 12.1만 |
|---|
| 2025.10.20 | ₩161,834 | ₩162,436 | ₩160,565 | ₩160,805 | -0.64% | 10.4만 |
|---|
| 2025.10.17 | ₩159,696 | ₩161,594 | ₩159,602 | ₩161,460 | +1.10% | 13.8만 |
|---|
| 2025.10.16 | ₩160,418 | ₩161,527 | ₩158,333 | ₩158,613 | -1.12% | 20만 |
|---|
| 2025.10.15 | ₩162,757 | ₩163,973 | ₩159,896 | ₩160,832 | -1.18% | 17만 |
|---|
| 2025.10.14 | ₩160,658 | ₩164,120 | ₩160,565 | ₩163,411 | +1.71% | 23만 |
|---|
| 2025.10.13 | ₩161,941 | ₩164,160 | ₩161,941 | ₩163,786 | +1.14% | 17.9만 |
|---|
| 2025.10.10 | ₩163,893 | ₩164,735 | ₩161,554 | ₩161,861 | -1.24% | 19만 |
|---|
