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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩215,013 | ₩216,499 | ₩210,985 | ₩215,067 | +0.02% | 71.9만 |
| 2026.09.28–2026.10.02 | ₩211,279 | ₩219,002 | ₩211,145 | ₩216,486 | +2.46% | 90.3만 |
| 2026.09.21–2026.09.25 | ₩207,143 | ₩211,881 | ₩205,604 | ₩211,694 | +2.20% | 71.1만 |
| 2026.09.14–2026.09.18 | ₩207,371 | ₩208,093 | ₩203,329 | ₩204,908 | -1.19% | 68.7만 |
| 2026.09.08–2026.09.11 | ₩209,807 | ₩211,092 | ₩203,717 | ₩205,898 | -1.86% | 66.2만 |
| 2026.08.31–2026.09.04 | ₩215,776 | ₩217,650 | ₩207,585 | ₩214,090 | -0.78% | 97.9만 |
| 2026.08.24–2026.08.28 | ₩218,453 | ₩222,214 | ₩216,807 | ₩217,342 | -0.51% | 108.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩218,172 |
| ₩212,042 |
| ₩214,036 |
| +0.11% |
| 93.7만 |
| 2026.08.10–2026.08.14 | ₩211,212 | ₩216,807 | ₩206,916 | ₩214,451 | +1.53% | 146.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩215,241 | ₩216,901 | ₩209,365 | ₩210,824 | -2.05% | 131.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩213,006 | ₩218,641 | ₩211,681 | ₩217,209 | +1.97% | 163.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩211,707 | ₩212,002 | ₩204,627 | ₩209,044 | -1.26% | 98.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩222,924 | ₩223,593 | ₩209,860 | ₩211,587 | -5.09% | 136.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩223,138 | ₩224,784 | ₩217,088 | ₩220,863 | -1.02% | 135.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩231,838 | ₩233,578 | ₩224,865 | ₩227,448 | -1.89% | 87.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩229,081 | ₩235,425 | ₩226,337 | ₩231,356 | +0.99% | 124.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩226,216 | ₩232,066 | ₩224,062 | ₩228,907 | +1.19% | 115.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩216,633 | ₩224,410 | ₩215,107 | ₩223,687 | +3.26% | 148.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩206,193 | ₩219,123 | ₩204,694 | ₩217,035 | +5.26% | 121.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩206,126 | ₩213,581 | ₩204,145 | ₩207,304 | +0.57% | 113.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩200,089 | ₩208,093 | ₩200,076 | ₩204,908 | +2.41% | 98.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩199,581 | ₩202,967 | ₩197,921 | ₩198,871 | -0.36% | 83.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩189,462 | ₩202,351 | ₩185,741 | ₩200,263 | +5.70% | 104.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩194,682 | ₩195,779 | ₩189,850 | ₩191,322 | -1.73% | 91.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩195,846 | ₩197,546 | ₩187,588 | ₩195,793 | -0.03% | 141.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩187,173 | ₩198,604 | ₩186,062 | ₩196,556 | +5.01% | 85.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩177,697 | ₩191,951 | ₩175,020 | ₩189,368 | +6.57% | 116만 |
|---|
| 2026.03.30–2026.04.02 | ₩172,771 | ₩181,699 | ₩172,088 | ₩179,222 | +3.73% | 134.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩177,750 | ₩181,351 | ₩173,306 | ₩173,467 | -2.41% | 81.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩174,324 | ₩179,678 | ₩172,155 | ₩172,985 | -0.77% | 88.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩172,517 | ₩179,798 | ₩169,465 | ₩172,530 | +0.01% | 134.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩177,054 | ₩183,613 | ₩172,610 | ₩177,509 | +0.26% | 178.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩194,013 | ₩194,909 | ₩185,139 | ₩186,102 | -4.08% | 221.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩193,183 | ₩199,300 | ₩189,636 | ₩193,290 | +0.06% | 113.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩192,741 | ₩201,963 | ₩191,349 | ₩195,592 | +1.48% | 158만 |
|---|
| 2026.02.02–2026.02.06 | ₩188,391 | ₩194,133 | ₩181,632 | ₩193,852 | +2.90% | 111.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩183,198 | ₩184,576 | ₩179,504 | ₩183,693 | +0.27% | 104만 |
|---|
| 2026.01.20–2026.01.23 | ₩182,823 | ₩188,177 | ₩179,905 | ₩185,379 | +1.40% | 98.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩184,911 | ₩187,708 | ₩181,337 | ₩186,330 | +0.77% | 161.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩184,108 | ₩186,638 | ₩177,723 | ₩185,661 | +0.84% | 109.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩190,854 | ₩190,907 | ₩186,209 | ₩187,856 | -1.57% | 58.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩191,844 | ₩194,026 | ₩190,144 | ₩191,951 | +0.06% | 56.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩186,437 | ₩192,192 | ₩185,701 | ₩191,202 | +2.56% | 96.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩178,687 | ₩186,745 | ₩175,381 | ₩185,607 | +3.87% | 81.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩178,741 | ₩184,349 | ₩177,161 | ₩178,781 | +0.02% | 81만 |
|---|
| 2025.11.24–2025.11.28 | ₩175,876 | ₩182,007 | ₩174,538 | ₩179,597 | +2.12% | 47.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩172,490 | ₩175,087 | ₩166,654 | ₩174,752 | +1.31% | 76.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩176,559 | ₩177,656 | ₩171,968 | ₩172,557 | -2.27% | 77.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩163,375 | ₩174,377 | ₩162,224 | ₩174,243 | +6.65% | 90.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩168,689 | ₩169,907 | ₩160,832 | ₩162,572 | -3.63% | 95.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩162,077 | ₩168,796 | ₩160,805 | ₩166,494 | +2.73% | 79.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩162,184 | ₩164,406 | ₩158,570 | ₩161,702 | -0.30% | 91.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩164,138 | ₩164,981 | ₩161,795 | ₩162,103 | -1.24% | 19만 |
|---|
