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 | ₩215,402 | ₩216,891 | ₩211,366 | ₩215,456 | +0.02% | 71.9만 |
| 2026.09.28–2026.10.02 | ₩211,661 | ₩219,398 | ₩211,527 | ₩216,877 | +2.46% | 90.3만 |
| 2026.09.21–2026.09.25 | ₩207,518 | ₩212,264 | ₩205,976 | ₩212,077 | +2.20% | 71.1만 |
| 2026.09.14–2026.09.18 | ₩207,746 | ₩208,470 | ₩203,696 | ₩205,278 | -1.19% | 68.7만 |
| 2026.09.08–2026.09.11 | ₩210,186 | ₩211,473 | ₩204,085 | ₩206,271 | -1.86% | 66.2만 |
| 2026.08.31–2026.09.04 | ₩216,166 | ₩218,044 | ₩207,960 | ₩214,477 | -0.78% | 97.9만 |
| 2026.08.24–2026.08.28 | ₩218,848 | ₩222,616 | ₩217,199 | ₩217,735 | -0.51% | 108.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩218,567 |
| ₩212,425 |
| ₩214,423 |
| +0.11% |
| 93.7만 |
| 2026.08.10–2026.08.14 | ₩211,594 | ₩217,199 | ₩207,290 | ₩214,839 | +1.53% | 146.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩215,630 | ₩217,293 | ₩209,744 | ₩211,205 | -2.05% | 131.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩213,391 | ₩219,036 | ₩212,063 | ₩217,601 | +1.97% | 163.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩212,090 | ₩212,385 | ₩204,997 | ₩209,422 | -1.26% | 98.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩223,327 | ₩223,997 | ₩210,240 | ₩211,969 | -5.09% | 136.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩223,541 | ₩225,191 | ₩217,481 | ₩221,262 | -1.02% | 135.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩232,257 | ₩234,000 | ₩225,271 | ₩227,859 | -1.89% | 87.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩229,495 | ₩235,851 | ₩226,746 | ₩231,775 | +0.99% | 124.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩226,626 | ₩232,485 | ₩224,467 | ₩229,321 | +1.19% | 115.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩217,025 | ₩224,815 | ₩215,496 | ₩224,091 | +3.26% | 148.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩206,566 | ₩219,519 | ₩205,064 | ₩217,427 | +5.26% | 121.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩206,499 | ₩213,967 | ₩204,514 | ₩207,679 | +0.57% | 113.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩200,451 | ₩208,470 | ₩200,438 | ₩205,278 | +2.41% | 98.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩199,942 | ₩203,334 | ₩198,279 | ₩199,231 | -0.36% | 83.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩189,804 | ₩202,717 | ₩186,077 | ₩200,625 | +5.70% | 104.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩195,034 | ₩196,133 | ₩190,193 | ₩191,668 | -1.73% | 91.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩196,200 | ₩197,903 | ₩187,927 | ₩196,147 | -0.03% | 141.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩187,511 | ₩198,963 | ₩186,399 | ₩196,911 | +5.01% | 85.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩178,018 | ₩192,298 | ₩175,336 | ₩189,711 | +6.57% | 116만 |
|---|
| 2026.03.30–2026.04.02 | ₩173,083 | ₩182,027 | ₩172,400 | ₩179,547 | +3.73% | 134.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩178,072 | ₩181,679 | ₩173,620 | ₩173,781 | -2.41% | 81.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩174,639 | ₩180,002 | ₩172,467 | ₩173,298 | -0.77% | 88.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩172,829 | ₩180,123 | ₩169,771 | ₩172,842 | +0.01% | 134.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩177,374 | ₩183,945 | ₩172,922 | ₩177,830 | +0.26% | 178.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩194,363 | ₩195,262 | ₩185,473 | ₩186,439 | -4.08% | 221.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩193,532 | ₩199,660 | ₩189,979 | ₩193,639 | +0.06% | 113.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩193,090 | ₩202,328 | ₩191,695 | ₩195,946 | +1.48% | 158만 |
|---|
| 2026.02.02–2026.02.06 | ₩188,732 | ₩194,484 | ₩181,960 | ₩194,203 | +2.90% | 111.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩183,529 | ₩184,910 | ₩179,828 | ₩184,025 | +0.27% | 104만 |
|---|
| 2026.01.20–2026.01.23 | ₩183,154 | ₩188,517 | ₩180,230 | ₩185,715 | +1.40% | 98.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩185,245 | ₩188,048 | ₩181,665 | ₩186,667 | +0.77% | 161.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩184,441 | ₩186,975 | ₩178,045 | ₩185,996 | +0.84% | 109.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩191,199 | ₩191,253 | ₩186,546 | ₩188,195 | -1.57% | 58.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩192,191 | ₩194,377 | ₩190,488 | ₩192,298 | +0.06% | 56.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩186,774 | ₩192,540 | ₩186,036 | ₩191,548 | +2.56% | 96.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩179,010 | ₩187,082 | ₩175,698 | ₩185,943 | +3.87% | 81.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩179,064 | ₩184,682 | ₩177,482 | ₩179,104 | +0.02% | 81만 |
|---|
| 2025.11.24–2025.11.28 | ₩176,194 | ₩182,336 | ₩174,853 | ₩179,922 | +2.12% | 47.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩172,802 | ₩175,403 | ₩166,955 | ₩175,068 | +1.31% | 76.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩176,878 | ₩177,978 | ₩172,279 | ₩172,869 | -2.27% | 77.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩163,670 | ₩174,692 | ₩162,517 | ₩174,558 | +6.65% | 90.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩168,994 | ₩170,214 | ₩161,123 | ₩162,866 | -3.63% | 95.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩162,370 | ₩169,101 | ₩161,096 | ₩166,795 | +2.73% | 79.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩162,477 | ₩164,703 | ₩158,856 | ₩161,994 | -0.30% | 91.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩164,435 | ₩165,279 | ₩162,088 | ₩162,396 | -1.24% | 19만 |
|---|
