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 | ₩213,395 | ₩215,291 | ₩213,114 | ₩214,583 | +0.56% | 16.4만 |
| 2026.10.08 | ₩211,993 | ₩213,755 | ₩210,510 | ₩212,981 | +0.47% | 19.4만 |
| 2026.10.07 | ₩214,009 | ₩215,051 | ₩213,502 | ₩213,542 | -0.22% | 11.8만 |
| 2026.10.06 | ₩214,036 | ₩216,012 | ₩213,689 | ₩214,396 | +0.17% | 13만 |
| 2026.10.05 | ₩214,530 | ₩214,890 | ₩213,007 | ₩213,021 | -0.70% | 11.3만 |
| 2026.10.02 | ₩216,600 | ₩216,600 | ₩213,582 | ₩215,999 | -0.28% | 16.3만 |
| 2026.10.01 | ₩214,463 | ₩215,879 | ₩212,273 | ₩215,598 | +0.53% | 19.9만 |
| 2026.09.30 | ₩218,336 | ₩218,510 | ₩214,744 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,744 |
| -1.65% |
| 17.5만 |
| 2026.09.29 | ₩217,308 | ₩218,015 | ₩215,612 | ₩217,815 | +0.23% | 20.4만 |
|---|
| 2026.09.28 | ₩210,804 | ₩215,251 | ₩210,670 | ₩215,158 | +2.07% | 16.2만 |
|---|
| 2026.09.25 | ₩210,991 | ₩211,405 | ₩208,787 | ₩211,218 | +0.11% | 13.2만 |
|---|
| 2026.09.24 | ₩209,148 | ₩210,857 | ₩208,066 | ₩210,550 | +0.67% | 15만 |
|---|
| 2026.09.23 | ₩207,265 | ₩209,335 | ₩205,996 | ₩208,507 | +0.60% | 14.3만 |
|---|
| 2026.09.22 | ₩208,881 | ₩209,842 | ₩205,556 | ₩206,798 | -1.00% | 17.4만 |
|---|
| 2026.09.21 | ₩206,677 | ₩206,891 | ₩205,142 | ₩206,464 | -0.10% | 11.2만 |
|---|
| 2026.09.18 | ₩203,205 | ₩204,794 | ₩202,871 | ₩204,447 | +0.61% | 14.4만 |
|---|
| 2026.09.17 | ₩207,412 | ₩207,626 | ₩204,367 | ₩204,474 | -1.42% | 11.3만 |
|---|
| 2026.09.16 | ₩207,105 | ₩207,585 | ₩203,579 | ₩205,342 | -0.85% | 11.9만 |
|---|
| 2026.09.15 | ₩206,036 | ₩206,277 | ₩203,379 | ₩204,861 | -0.57% | 14.9만 |
|---|
| 2026.09.14 | ₩206,904 | ₩207,626 | ₩205,302 | ₩207,171 | +0.13% | 16.1만 |
|---|
| 2026.09.11 | ₩206,624 | ₩206,958 | ₩205,409 | ₩205,435 | -0.58% | 13.7만 |
|---|
| 2026.09.10 | ₩203,419 | ₩206,183 | ₩203,259 | ₩204,020 | +0.30% | 20.7만 |
|---|
| 2026.09.09 | ₩204,434 | ₩206,944 | ₩203,646 | ₩206,624 | +1.07% | 11.6만 |
|---|
| 2026.09.08 | ₩209,335 | ₩210,617 | ₩206,250 | ₩206,584 | -1.31% | 20.1만 |
|---|
| 2026.09.04 | ₩214,183 | ₩215,171 | ₩213,315 | ₩213,608 | -0.27% | 15.6만 |
|---|
| 2026.09.03 | ₩214,971 | ₩215,211 | ₩211,779 | ₩214,704 | -0.12% | 27.3만 |
|---|
| 2026.09.02 | ₩214,570 | ₩216,520 | ₩214,076 | ₩214,356 | -0.10% | 20.9만 |
|---|
| 2026.09.01 | ₩210,029 | ₩210,911 | ₩207,118 | ₩207,358 | -1.27% | 17.7만 |
|---|
| 2026.08.31 | ₩215,291 | ₩217,161 | ₩212,927 | ₩213,755 | -0.71% | 16.3만 |
|---|
| 2026.08.28 | ₩217,481 | ₩219,057 | ₩216,319 | ₩216,854 | -0.29% | 12.3만 |
|---|
| 2026.08.27 | ₩220,192 | ₩221,221 | ₩217,348 | ₩217,708 | -1.13% | 19.5만 |
|---|
| 2026.08.26 | ₩221,408 | ₩221,715 | ₩218,870 | ₩219,792 | -0.73% | 31.8만 |
|---|
| 2026.08.25 | ₩220,686 | ₩220,700 | ₩217,802 | ₩218,683 | -0.91% | 19.6만 |
|---|
| 2026.08.24 | ₩217,962 | ₩219,191 | ₩216,466 | ₩217,054 | -0.42% | 25.3만 |
|---|
| 2026.08.21 | ₩212,847 | ₩213,755 | ₩211,565 | ₩213,555 | +0.33% | 16.7만 |
|---|
| 2026.08.20 | ₩214,837 | ₩214,971 | ₩213,061 | ₩213,328 | -0.70% | 15.5만 |
|---|
| 2026.08.19 | ₩214,637 | ₩217,682 | ₩214,022 | ₩215,759 | +0.52% | 13.3만 |
|---|
| 2026.08.18 | ₩213,301 | ₩214,797 | ₩212,019 | ₩212,847 | -0.21% | 29.3만 |
|---|
| 2026.08.17 | ₩213,315 | ₩214,557 | ₩212,340 | ₩214,009 | +0.33% | 18.9만 |
|---|
| 2026.08.14 | ₩213,007 | ₩214,517 | ₩211,912 | ₩213,969 | +0.45% | 18.6만 |
|---|
| 2026.08.13 | ₩215,945 | ₩216,319 | ₩212,233 | ₩213,007 | -1.36% | 33.7만 |
|---|
| 2026.08.12 | ₩207,866 | ₩216,293 | ₩207,025 | ₩216,106 | +3.96% | 28.3만 |
|---|
| 2026.08.11 | ₩209,282 | ₩210,337 | ₩206,450 | ₩208,160 | -0.54% | 34.1만 |
|---|
| 2026.08.10 | ₩210,737 | ₩211,899 | ₩206,985 | ₩207,839 | -1.38% | 31.8만 |
|---|
| 2026.08.07 | ₩211,725 | ₩212,313 | ₩210,216 | ₩210,350 | -0.65% | 19만 |
|---|
| 2026.08.06 | ₩216,413 | ₩216,413 | ₩211,899 | ₩212,740 | -1.70% | 15.6만 |
|---|
| 2026.08.05 | ₩208,961 | ₩215,505 | ₩208,894 | ₩214,637 | +2.72% | 31.8만 |
|---|
| 2026.08.04 | ₩212,967 | ₩213,528 | ₩209,642 | ₩209,816 | -1.48% | 27만 |
|---|
| 2026.08.03 | ₩214,757 | ₩214,931 | ₩209,936 | ₩211,004 | -1.75% | 38.5만 |
|---|
| 2026.07.31 | ₩214,650 | ₩218,109 | ₩214,650 | ₩216,720 | +0.96% | 41.3만 |
|---|
| 2026.07.30 | ₩217,869 | ₩218,149 | ₩214,957 | ₩217,134 | -0.34% | 44.5만 |
|---|
| 2026.07.29 | ₩214,517 | ₩217,561 | ₩214,370 | ₩215,705 | +0.55% | 17만 |
|---|
| 2026.07.28 | ₩213,969 | ₩216,880 | ₩211,205 | ₩216,600 | +1.23% | 40.5만 |
|---|
| 2026.07.27 | ₩212,527 | ₩213,608 | ₩211,565 | ₩213,021 | +0.23% | 20.4만 |
|---|
| 2026.07.24 | ₩206,143 | ₩209,909 | ₩205,662 | ₩208,574 | +1.18% | 21.7만 |
|---|
| 2026.07.23 | ₩204,874 | ₩206,050 | ₩204,167 | ₩205,823 | +0.46% | 17.5만 |
|---|
| 2026.07.22 | ₩208,307 | ₩209,575 | ₩207,692 | ₩207,719 | -0.28% | 21.2만 |
|---|
| 2026.07.21 | ₩209,869 | ₩210,136 | ₩207,919 | ₩208,320 | -0.74% | 19.1만 |
|---|
| 2026.07.20 | ₩211,231 | ₩211,525 | ₩208,560 | ₩208,867 | -1.12% | 18.7만 |
|---|
| 2026.07.17 | ₩211,645 | ₩211,645 | ₩209,923 | ₩211,111 | -0.25% | 21.3만 |
|---|
| 2026.07.16 | ₩213,755 | ₩214,837 | ₩213,154 | ₩213,502 | -0.12% | 18.8만 |
|---|
| 2026.07.15 | ₩211,418 | ₩215,532 | ₩211,231 | ₩213,502 | +0.99% | 28.2만 |
|---|
| 2026.07.14 | ₩211,285 | ₩212,580 | ₩209,388 | ₩211,993 | +0.33% | 34.2만 |
|---|
| 2026.07.13 | ₩222,423 | ₩223,090 | ₩216,480 | ₩216,894 | -2.49% | 34.4만 |
|---|
| 2026.07.10 | ₩219,992 | ₩221,862 | ₩219,511 | ₩220,366 | +0.17% | 31.3만 |
|---|
| 2026.07.09 | ₩217,161 | ₩220,232 | ₩216,600 | ₩219,311 | +0.99% | 21.6만 |
|---|
| 2026.07.08 | ₩221,648 | ₩221,955 | ₩217,708 | ₩218,296 | -1.51% | 31.9만 |
|---|
| 2026.07.07 | ₩222,810 | ₩223,945 | ₩221,795 | ₩222,529 | -0.13% | 26.7만 |
|---|
| 2026.07.06 | ₩222,636 | ₩224,279 | ₩220,419 | ₩222,236 | -0.18% | 24.1만 |
|---|
| 2026.07.02 | ₩227,110 | ₩228,552 | ₩225,414 | ₩226,936 | -0.08% | 20.2만 |
|---|
| 2026.07.01 | ₩226,282 | ₩227,658 | ₩224,359 | ₩224,907 | -0.61% | 25.1만 |
|---|
| 2026.06.30 | ₩232,639 | ₩233,053 | ₩228,673 | ₩231,197 | -0.62% | 22.8만 |
|---|
| 2026.06.29 | ₩231,317 | ₩233,040 | ₩230,836 | ₩231,851 | +0.23% | 19.5만 |
|---|
| 2026.06.26 | ₩229,046 | ₩231,544 | ₩228,966 | ₩230,836 | +0.78% | 24.4만 |
|---|
| 2026.06.25 | ₩232,425 | ₩234,896 | ₩231,477 | ₩232,545 | +0.05% | 20.6만 |
|---|
| 2026.06.24 | ₩231,691 | ₩234,201 | ₩230,048 | ₩230,636 | -0.46% | 26.9만 |
|---|
| 2026.06.23 | ₩226,456 | ₩230,502 | ₩225,828 | ₩228,205 | +0.77% | 26만 |
|---|
| 2026.06.22 | ₩228,566 | ₩229,020 | ₩226,282 | ₩227,097 | -0.64% | 26.6만 |
|---|
| 2026.06.18 | ₩228,646 | ₩231,143 | ₩227,925 | ₩228,392 | -0.11% | 25.7만 |
|---|
| 2026.06.17 | ₩228,045 | ₩231,544 | ₩227,324 | ₩227,911 | -0.06% | 30.5만 |
|---|
| 2026.06.16 | ₩227,364 | ₩228,218 | ₩225,521 | ₩227,698 | +0.15% | 25.4만 |
|---|
| 2026.06.15 | ₩225,708 | ₩226,963 | ₩223,558 | ₩225,093 | -0.27% | 33.8만 |
|---|
| 2026.06.12 | ₩221,621 | ₩223,905 | ₩220,259 | ₩223,184 | +0.71% | 23.4만 |
|---|
| 2026.06.11 | ₩217,228 | ₩220,513 | ₩214,623 | ₩219,591 | +1.09% | 24.4만 |
|---|
| 2026.06.10 | ₩218,376 | ₩220,793 | ₩215,638 | ₩215,638 | -1.25% | 27.6만 |
|---|
| 2026.06.09 | ₩219,591 | ₩221,194 | ₩215,345 | ₩217,642 | -0.89% | 53.8만 |
|---|
| 2026.06.08 | ₩216,146 | ₩219,631 | ₩215,718 | ₩218,149 | +0.93% | 19.1만 |
|---|
| 2026.06.05 | ₩216,880 | ₩218,630 | ₩215,585 | ₩216,546 | -0.15% | 21.5만 |
|---|
| 2026.06.04 | ₩216,306 | ₩217,254 | ₩214,129 | ₩214,356 | -0.90% | 15.5만 |
|---|
| 2026.06.03 | ₩211,178 | ₩214,877 | ₩211,178 | ₩214,343 | +1.50% | 33.4만 |
|---|
| 2026.06.02 | ₩209,402 | ₩212,874 | ₩209,402 | ₩211,285 | +0.90% | 27.5만 |
|---|
| 2026.06.01 | ₩205,729 | ₩207,893 | ₩204,233 | ₩207,011 | +0.62% | 23.9만 |
|---|
| 2026.05.29 | ₩212,086 | ₩212,366 | ₩206,838 | ₩206,838 | -2.47% | 29.5만 |
|---|
| 2026.05.28 | ₩210,497 | ₩213,101 | ₩210,043 | ₩211,058 | +0.27% | 19.1만 |
|---|
| 2026.05.27 | ₩208,627 | ₩212,740 | ₩208,627 | ₩212,567 | +1.89% | 45만 |
|---|
| 2026.05.26 | ₩205,662 | ₩206,116 | ₩203,686 | ₩206,076 | +0.20% | 19.9만 |
|---|
| 2026.05.22 | ₩206,477 | ₩206,771 | ₩203,846 | ₩204,447 | -0.98% | 16.3만 |
|---|
| 2026.05.21 | ₩205,222 | ₩207,011 | ₩202,965 | ₩205,796 | +0.28% | 17.4만 |
|---|
| 2026.05.20 | ₩202,444 | ₩207,626 | ₩201,028 | ₩207,131 | +2.32% | 30.5만 |
|---|
| 2026.05.19 | ₩201,242 | ₩202,471 | ₩199,653 | ₩200,321 | -0.46% | 16.3만 |
|---|
| 2026.05.18 | ₩199,639 | ₩202,551 | ₩199,626 | ₩201,482 | +0.92% | 17.9만 |
|---|
| 2026.05.15 | ₩197,703 | ₩199,225 | ₩197,476 | ₩198,424 | +0.36% | 14만 |
|---|
| 2026.05.14 | ₩200,574 | ₩202,511 | ₩200,134 | ₩200,214 | -0.18% | 14만 |
|---|
| 2026.05.13 | ₩200,321 | ₩201,723 | ₩199,159 | ₩200,534 | +0.11% | 17.1만 |
|---|
| 2026.05.12 | ₩200,267 | ₩201,629 | ₩199,225 | ₩200,828 | +0.28% | 21.7만 |
|---|
| 2026.05.11 | ₩199,132 | ₩199,573 | ₩197,903 | ₩197,957 | -0.59% | 16.4만 |
|---|
| 2026.05.08 | ₩199,119 | ₩201,896 | ₩199,092 | ₩199,813 | +0.35% | 26.1만 |
|---|
| 2026.05.07 | ₩199,920 | ₩199,920 | ₩195,379 | ₩196,247 | -1.84% | 27.8만 |
|---|
| 2026.05.06 | ₩194,818 | ₩195,473 | ₩193,323 | ₩194,391 | -0.22% | 17.9만 |
|---|
| 2026.05.05 | ₩187,019 | ₩190,812 | ₩186,699 | ₩189,436 | +1.29% | 17.8만 |
|---|
| 2026.05.04 | ₩189,036 | ₩190,718 | ₩185,323 | ₩186,445 | -1.37% | 15.1만 |
|---|
| 2026.05.01 | ₩191,627 | ₩194,191 | ₩190,759 | ₩190,892 | -0.38% | 16.4만 |
|---|
| 2026.04.30 | ₩193,189 | ₩193,843 | ₩191,132 | ₩192,147 | -0.54% | 14만 |
|---|
| 2026.04.29 | ₩191,293 | ₩191,627 | ₩189,423 | ₩190,118 | -0.61% | 21.3만 |
|---|
| 2026.04.28 | ₩191,466 | ₩194,284 | ₩191,466 | ₩192,935 | +0.77% | 23.9만 |
|---|
| 2026.04.27 | ₩194,244 | ₩195,339 | ₩192,161 | ₩192,535 | -0.88% | 15.8만 |
|---|
| 2026.04.24 | ₩194,738 | ₩196,608 | ₩194,030 | ₩195,353 | +0.32% | 26.1만 |
|---|
| 2026.04.23 | ₩188,689 | ₩194,565 | ₩188,328 | ₩191,800 | +1.65% | 49만 |
|---|
| 2026.04.22 | ₩191,693 | ₩192,041 | ₩187,166 | ₩187,246 | -2.32% | 24.2만 |
|---|
| 2026.04.21 | ₩196,060 | ₩197,102 | ₩192,642 | ₩192,735 | -1.70% | 16.2만 |
|---|
| 2026.04.20 | ₩195,406 | ₩196,341 | ₩193,750 | ₩196,047 | +0.33% | 26.1만 |
|---|
| 2026.04.17 | ₩194,164 | ₩198,157 | ₩194,164 | ₩196,114 | +1.00% | 15.4만 |
|---|
| 2026.04.16 | ₩191,560 | ₩192,134 | ₩187,754 | ₩188,301 | -1.70% | 18.2만 |
|---|
| 2026.04.15 | ₩191,894 | ₩192,228 | ₩189,022 | ₩190,238 | -0.86% | 16.6만 |
|---|
| 2026.04.14 | ₩191,106 | ₩193,523 | ₩190,919 | ₩192,628 | +0.80% | 11.3만 |
|---|
| 2026.04.13 | ₩186,752 | ₩189,316 | ₩185,644 | ₩189,290 | +1.36% | 24.1만 |
|---|
| 2026.04.10 | ₩190,251 | ₩190,318 | ₩188,381 | ₩188,942 | -0.69% | 8.2만 |
|---|
| 2026.04.09 | ₩187,433 | ₩191,520 | ₩186,458 | ₩191,159 | +1.99% | 15.5만 |
|---|
| 2026.04.08 | ₩188,742 | ₩190,879 | ₩187,153 | ₩188,608 | -0.07% | 35.1만 |
|---|
| 2026.04.07 | ₩178,245 | ₩178,299 | ₩174,626 | ₩176,309 | -1.09% | 36.1만 |
|---|
| 2026.04.06 | ₩177,297 | ₩180,582 | ₩177,097 | ₩180,101 | +1.58% | 21만 |
|---|
| 2026.04.02 | ₩177,097 | ₩181,290 | ₩176,082 | ₩178,819 | +0.97% | 39.7만 |
|---|
| 2026.04.01 | ₩179,314 | ₩180,489 | ₩177,551 | ₩178,539 | -0.43% | 40.6만 |
|---|
| 2026.03.31 | ₩175,614 | ₩179,781 | ₩174,199 | ₩178,232 | +1.49% | 31.3만 |
|---|
| 2026.03.30 | ₩172,382 | ₩174,813 | ₩171,701 | ₩173,838 | +0.84% | 22.6만 |
|---|
| 2026.03.27 | ₩175,361 | ₩176,162 | ₩172,917 | ₩173,077 | -1.30% | 17.3만 |
|---|
| 2026.03.26 | ₩177,324 | ₩179,113 | ₩176,656 | ₩176,910 | -0.23% | 10.3만 |
|---|
| 2026.03.25 | ₩180,182 | ₩180,943 | ₩177,270 | ₩179,140 | -0.58% | 13.1만 |
|---|
| 2026.03.24 | ₩175,748 | ₩177,845 | ₩175,080 | ₩176,629 | +0.50% | 17만 |
|---|
| 2026.03.23 | ₩177,350 | ₩180,489 | ₩176,362 | ₩176,362 | -0.56% | 23.6만 |
|---|
| 2026.03.20 | ₩176,589 | ₩177,097 | ₩171,768 | ₩172,596 | -2.26% | 22.4만 |
|---|
| 2026.03.19 | ₩172,716 | ₩176,456 | ₩172,716 | ₩174,840 | +1.23% | 20.4만 |
|---|
| 2026.03.18 | ₩177,858 | ₩179,020 | ₩175,347 | ₩175,721 | -1.20% | 16.5만 |
|---|
| 2026.03.17 | ₩175,601 | ₩179,274 | ₩175,601 | ₩178,218 | +1.49% | 12.6만 |
|---|
| 2026.03.16 | ₩173,932 | ₩175,855 | ₩173,317 | ₩174,826 | +0.51% | 16.3만 |
|---|
| 2026.03.13 | ₩174,573 | ₩175,641 | ₩172,075 | ₩172,142 | -1.39% | 13.9만 |
|---|
| 2026.03.12 | ₩177,244 | ₩177,244 | ₩174,252 | ₩174,880 | -1.33% | 20.7만 |
|---|
| 2026.03.11 | ₩178,699 | ₩179,394 | ₩176,589 | ₩179,380 | +0.38% | 27.1만 |
|---|
| 2026.03.10 | ₩177,698 | ₩179,113 | ₩175,761 | ₩176,162 | -0.86% | 23.1만 |
|---|
| 2026.03.09 | ₩172,129 | ₩178,138 | ₩169,084 | ₩177,083 | +2.88% | 49.4만 |
|---|
| 2026.03.06 | ₩174,933 | ₩177,377 | ₩172,489 | ₩177,110 | +1.24% | 36.7만 |
|---|
| 2026.03.05 | ₩180,636 | ₩182,252 | ₩176,910 | ₩179,207 | -0.79% | 33.3만 |
|---|
| 2026.03.04 | ₩182,425 | ₩183,200 | ₩179,848 | ₩180,382 | -1.12% | 22.8만 |
|---|
| 2026.03.03 | ₩172,676 | ₩181,637 | ₩172,222 | ₩180,809 | +4.71% | 35.1만 |
|---|
| 2026.03.02 | ₩176,656 | ₩180,729 | ₩175,467 | ₩178,659 | +1.13% | 50.2만 |
|---|
| 2026.02.27 | ₩187,994 | ₩188,648 | ₩184,722 | ₩185,684 | -1.23% | 37.6만 |
|---|
| 2026.02.26 | ₩189,931 | ₩192,575 | ₩189,476 | ₩191,052 | +0.59% | 87.8만 |
|---|
| 2026.02.25 | ₩187,099 | ₩188,208 | ₩186,712 | ₩187,740 | +0.34% | 42.2만 |
|---|
| 2026.02.24 | ₩187,153 | ₩190,011 | ₩187,033 | ₩188,742 | +0.85% | 24.7만 |
|---|
| 2026.02.23 | ₩193,576 | ₩194,471 | ₩188,488 | ₩190,772 | -1.45% | 29.3만 |
|---|
| 2026.02.20 | ₩192,922 | ₩195,686 | ₩191,453 | ₩192,855 | -0.03% | 17.9만 |
|---|
| 2026.02.19 | ₩189,396 | ₩192,842 | ₩189,209 | ₩191,119 | +0.91% | 28.5만 |
|---|
| 2026.02.18 | ₩194,725 | ₩197,650 | ₩193,683 | ₩193,884 | -0.43% | 33.4만 |
|---|
| 2026.02.17 | ₩192,748 | ₩198,851 | ₩189,810 | ₩197,957 | +2.70% | 33.4만 |
|---|
| 2026.02.13 | ₩198,424 | ₩198,504 | ₩194,498 | ₩195,152 | -1.65% | 32.5만 |
|---|
| 2026.02.12 | ₩197,756 | ₩201,509 | ₩194,685 | ₩194,805 | -1.49% | 32.7만 |
|---|
| 2026.02.11 | ₩193,977 | ₩198,064 | ₩193,697 | ₩194,618 | +0.33% | 34.6만 |
|---|
| 2026.02.10 | ₩190,945 | ₩198,838 | ₩190,919 | ₩197,436 | +3.40% | 35.2만 |
|---|
| 2026.02.09 | ₩192,308 | ₩192,695 | ₩190,945 | ₩191,400 | -0.47% | 23.1만 |
|---|
| 2026.02.06 | ₩191,653 | ₩193,697 | ₩191,226 | ₩193,416 | +0.92% | 19.7만 |
|---|
| 2026.02.05 | ₩190,585 | ₩191,573 | ₩188,608 | ₩191,092 | +0.27% | 16.8만 |
|---|
| 2026.02.04 | ₩189,143 | ₩192,935 | ₩188,315 | ₩190,932 | +0.95% | 25.6만 |
|---|
| 2026.02.03 | ₩186,552 | ₩187,420 | ₩181,223 | ₩183,226 | -1.78% | 24.8만 |
|---|
| 2026.02.02 | ₩187,967 | ₩189,957 | ₩186,525 | ₩189,864 | +1.01% | 24.7만 |
|---|
| 2026.01.30 | ₩184,148 | ₩184,161 | ₩181,677 | ₩183,280 | -0.47% | 20.4만 |
|---|
| 2026.01.29 | ₩180,355 | ₩183,600 | ₩180,355 | ₩183,387 | +1.68% | 25.1만 |
|---|
| 2026.01.28 | ₩180,382 | ₩181,156 | ₩179,100 | ₩180,743 | +0.20% | 22.3만 |
|---|
| 2026.01.27 | ₩183,146 | ₩183,894 | ₩181,904 | ₩182,171 | -0.53% | 22.6만 |
|---|
| 2026.01.26 | ₩182,786 | ₩184,121 | ₩181,437 | ₩181,571 | -0.66% | 13.6만 |
|---|
| 2026.01.23 | ₩185,350 | ₩185,751 | ₩183,293 | ₩184,963 | -0.21% | 16.6만 |
|---|
| 2026.01.22 | ₩187,206 | ₩187,754 | ₩184,736 | ₩185,924 | -0.68% | 25.9만 |
|---|
| 2026.01.21 | ₩181,918 | ₩185,684 | ₩181,330 | ₩184,749 | +1.56% | 23.6만 |
|---|
| 2026.01.20 | ₩182,412 | ₩183,267 | ₩179,501 | ₩179,955 | -1.35% | 32.7만 |
|---|
| 2026.01.16 | ₩187,286 | ₩187,286 | ₩183,734 | ₩185,911 | -0.73% | 24.3만 |
|---|
| 2026.01.15 | ₩183,974 | ₩185,497 | ₩182,078 | ₩184,188 | +0.12% | 47.7만 |
|---|
| 2026.01.14 | ₩183,640 | ₩184,896 | ₩180,929 | ₩182,746 | -0.49% | 43.2만 |
|---|
| 2026.01.13 | ₩183,413 | ₩184,428 | ₩182,893 | ₩183,827 | +0.23% | 27.8만 |
|---|
| 2026.01.12 | ₩184,495 | ₩185,016 | ₩183,267 | ₩184,028 | -0.25% | 18.6만 |
|---|
| 2026.01.09 | ₩183,427 | ₩186,218 | ₩183,427 | ₩185,243 | +0.99% | 20만 |
|---|
| 2026.01.08 | ₩183,066 | ₩185,323 | ₩182,839 | ₩185,150 | +1.14% | 22만 |
|---|
| 2026.01.07 | ₩177,324 | ₩183,774 | ₩177,324 | ₩182,105 | +2.70% | 25.2만 |
|---|
| 2026.01.06 | ₩179,647 | ₩186,111 | ₩179,647 | ₩186,031 | +3.55% | 21.5만 |
|---|
| 2026.01.05 | ₩183,694 | ₩185,296 | ₩181,130 | ₩183,614 | -0.04% | 21만 |
|---|
| 2026.01.02 | ₩188,368 | ₩188,462 | ₩185,791 | ₩187,433 | -0.50% | 15.3만 |
|---|
| 2025.12.31 | ₩189,663 | ₩189,663 | ₩187,740 | ₩188,074 | -0.84% | 13.8만 |
|---|
| 2025.12.30 | ₩189,143 | ₩189,757 | ₩188,956 | ₩189,156 | +0.01% | 14.2만 |
|---|
| 2025.12.29 | ₩190,425 | ₩190,478 | ₩187,994 | ₩189,290 | -0.60% | 15.3만 |
|---|
| 2025.12.26 | ₩191,520 | ₩192,054 | ₩189,717 | ₩191,520 | 0.00% | 9.6만 |
|---|
| 2025.12.24 | ₩191,092 | ₩191,733 | ₩190,839 | ₩191,520 | +0.22% | 7.6만 |
|---|
| 2025.12.23 | ₩191,386 | ₩192,508 | ₩190,678 | ₩191,052 | -0.17% | 13만 |
|---|
| 2025.12.22 | ₩191,413 | ₩193,590 | ₩191,106 | ₩191,533 | +0.06% | 26.2만 |
|---|
| 2025.12.19 | ₩189,890 | ₩191,760 | ₩189,503 | ₩190,772 | +0.46% | 15.2만 |
|---|
| 2025.12.18 | ₩189,904 | ₩190,398 | ₩187,420 | ₩187,580 | -1.22% | 21.9만 |
|---|
| 2025.12.17 | ₩185,657 | ₩190,371 | ₩185,657 | ₩188,942 | +1.77% | 24.2만 |
|---|
| 2025.12.16 | ₩187,767 | ₩188,261 | ₩186,538 | ₩187,513 | -0.14% | 17.9만 |
|---|
| 2025.12.15 | ₩186,018 | ₩187,861 | ₩185,283 | ₩187,593 | +0.85% | 17.3만 |
|---|
| 2025.12.12 | ₩185,978 | ₩186,325 | ₩183,801 | ₩185,190 | -0.42% | 12.8만 |
|---|
| 2025.12.11 | ₩178,886 | ₩183,133 | ₩178,886 | ₩181,985 | +1.73% | 15.3만 |
|---|
| 2025.12.10 | ₩175,988 | ₩178,966 | ₩174,987 | ₩178,552 | +1.46% | 19만 |
|---|
| 2025.12.09 | ₩177,123 | ₩177,591 | ₩175,641 | ₩175,881 | -0.70% | 17.2만 |
|---|
| 2025.12.08 | ₩178,285 | ₩178,606 | ₩177,137 | ₩178,018 | -0.15% | 17.2만 |
|---|
| 2025.12.05 | ₩180,462 | ₩180,462 | ₩177,938 | ₩178,379 | -1.15% | 15만 |
|---|
| 2025.12.04 | ₩183,547 | ₩183,547 | ₩179,768 | ₩180,168 | -1.84% | 27만 |
|---|
| 2025.12.03 | ₩181,731 | ₩183,934 | ₩181,090 | ₩183,721 | +1.09% | 16.7만 |
|---|
| 2025.12.02 | ₩179,514 | ₩180,609 | ₩178,178 | ₩180,529 | +0.57% | 11.4만 |
|---|
| 2025.12.01 | ₩178,339 | ₩179,434 | ₩176,763 | ₩177,350 | -0.55% | 11만 |
|---|
| 2025.11.28 | ₩179,247 | ₩179,554 | ₩178,285 | ₩179,193 | -0.03% | 9.3만 |
|---|
| 2025.11.26 | ₩180,128 | ₩181,597 | ₩180,048 | ₩181,156 | +0.57% | 11.7만 |
|---|
| 2025.11.25 | ₩175,574 | ₩179,901 | ₩175,574 | ₩179,834 | +2.43% | 13만 |
|---|
| 2025.11.24 | ₩175,481 | ₩175,561 | ₩174,145 | ₩175,120 | -0.21% | 13.5만 |
|---|
| 2025.11.21 | ₩169,338 | ₩174,693 | ₩168,830 | ₩174,359 | +2.97% | 20.5만 |
|---|
| 2025.11.20 | ₩168,723 | ₩169,618 | ₩166,279 | ₩166,480 | -1.33% | 13.5만 |
|---|
| 2025.11.19 | ₩168,750 | ₩168,924 | ₩167,348 | ₩167,989 | -0.45% | 9.1만 |
|---|
| 2025.11.18 | ₩167,388 | ₩169,538 | ₩167,374 | ₩168,563 | +0.70% | 12.3만 |
|---|
| 2025.11.17 | ₩172,102 | ₩172,102 | ₩169,271 | ₩169,792 | -1.34% | 21.4만 |
|---|
| 2025.11.14 | ₩172,115 | ₩173,117 | ₩171,581 | ₩172,169 | +0.03% | 13.4만 |
|---|
| 2025.11.13 | ₩175,962 | ₩177,003 | ₩173,077 | ₩173,304 | -1.51% | 18.4만 |
|---|
| 2025.11.12 | ₩175,427 | ₩177,043 | ₩175,427 | ₩176,910 | +0.85% | 13.6만 |
|---|
| 2025.11.11 | ₩175,681 | ₩176,830 | ₩175,147 | ₩175,454 | -0.13% | 19.2만 |
|---|
| 2025.11.10 | ₩176,162 | ₩177,257 | ₩175,414 | ₩176,068 | -0.05% | 13.3만 |
|---|
| 2025.11.07 | ₩169,257 | ₩173,985 | ₩169,151 | ₩173,851 | +2.71% | 18만 |
|---|
| 2025.11.06 | ₩167,922 | ₩169,525 | ₩166,974 | ₩168,096 | +0.10% | 12.5만 |
|---|
| 2025.11.05 | ₩164,877 | ₩168,750 | ₩164,316 | ₩168,096 | +1.95% | 18.4만 |
|---|
| 2025.11.04 | ₩162,193 | ₩163,795 | ₩161,859 | ₩163,181 | +0.61% | 21.3만 |
|---|
| 2025.11.03 | ₩163,007 | ₩164,837 | ₩162,059 | ₩163,395 | +0.24% | 20.1만 |
|---|
| 2025.10.31 | ₩162,660 | ₩162,967 | ₩160,470 | ₩162,206 | -0.28% | 23.4만 |
|---|
| 2025.10.30 | ₩164,717 | ₩166,733 | ₩164,103 | ₩164,610 | -0.06% | 15.6만 |
|---|
| 2025.10.29 | ₩165,385 | ₩167,174 | ₩164,263 | ₩164,824 | -0.34% | 17만 |
|---|
| 2025.10.28 | ₩166,426 | ₩167,121 | ₩165,037 | ₩165,865 | -0.34% | 19.1만 |
|---|
| 2025.10.27 | ₩168,309 | ₩169,525 | ₩167,001 | ₩167,575 | -0.44% | 20.8만 |
|---|
| 2025.10.24 | ₩168,162 | ₩168,162 | ₩165,919 | ₩166,119 | -1.22% | 20.5만 |
|---|
| 2025.10.23 | ₩165,318 | ₩165,865 | ₩163,689 | ₩163,689 | -0.99% | 20.9만 |
|---|
| 2025.10.22 | ₩164,410 | ₩168,416 | ₩164,356 | ₩166,974 | +1.56% | 15.8만 |
|---|
| 2025.10.21 | ₩160,911 | ₩163,328 | ₩160,911 | ₩163,101 | +1.36% | 12.1만 |
|---|
| 2025.10.20 | ₩161,712 | ₩162,313 | ₩160,443 | ₩160,684 | -0.64% | 10.4만 |
|---|
| 2025.10.17 | ₩159,575 | ₩161,472 | ₩159,482 | ₩161,338 | +1.10% | 13.8만 |
|---|
| 2025.10.16 | ₩160,296 | ₩161,405 | ₩158,213 | ₩158,494 | -1.12% | 20만 |
|---|
| 2025.10.15 | ₩162,634 | ₩163,849 | ₩159,776 | ₩160,710 | -1.18% | 17만 |
|---|
| 2025.10.14 | ₩160,537 | ₩163,996 | ₩160,443 | ₩163,288 | +1.71% | 23만 |
|---|
| 2025.10.13 | ₩161,819 | ₩164,036 | ₩161,819 | ₩163,662 | +1.14% | 17.9만 |
|---|
| 2025.10.10 | ₩163,769 | ₩164,610 | ₩161,432 | ₩161,739 | -1.24% | 19만 |
|---|
