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 | ₩213,221 | ₩215,115 | ₩212,940 | ₩214,408 | +0.56% | 16.4만 |
| 2026.10.08 | ₩211,819 | ₩213,581 | ₩210,338 | ₩212,807 | +0.47% | 19.4만 |
| 2026.10.07 | ₩213,834 | ₩214,875 | ₩213,327 | ₩213,367 | -0.22% | 11.8만 |
| 2026.10.06 | ₩213,861 | ₩215,836 | ₩213,514 | ₩214,221 | +0.17% | 13만 |
| 2026.10.05 | ₩214,355 | ₩214,715 | ₩212,834 | ₩212,847 | -0.70% | 11.3만 |
| 2026.10.02 | ₩216,423 | ₩216,423 | ₩213,407 | ₩215,823 | -0.28% | 16.3만 |
| 2026.10.01 | ₩214,288 | ₩215,703 | ₩212,100 | ₩215,422 | +0.53% | 19.9만 |
| 2026.09.30 | ₩218,158 | ₩218,331 | ₩214,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,568 |
| -1.65% |
| 17.5만 |
| 2026.09.29 | ₩217,130 | ₩217,838 | ₩215,436 | ₩217,637 | +0.23% | 20.4만 |
|---|
| 2026.09.28 | ₩210,632 | ₩215,075 | ₩210,498 | ₩214,982 | +2.07% | 16.2만 |
|---|
| 2026.09.25 | ₩210,819 | ₩211,232 | ₩208,617 | ₩211,046 | +0.11% | 13.2만 |
|---|
| 2026.09.24 | ₩208,977 | ₩210,685 | ₩207,896 | ₩210,378 | +0.67% | 15만 |
|---|
| 2026.09.23 | ₩207,096 | ₩209,164 | ₩205,828 | ₩208,337 | +0.60% | 14.3만 |
|---|
| 2026.09.22 | ₩208,710 | ₩209,671 | ₩205,388 | ₩206,629 | -1.00% | 17.4만 |
|---|
| 2026.09.21 | ₩206,509 | ₩206,722 | ₩204,974 | ₩206,295 | -0.10% | 11.2만 |
|---|
| 2026.09.18 | ₩203,039 | ₩204,627 | ₩202,706 | ₩204,280 | +0.61% | 14.4만 |
|---|
| 2026.09.17 | ₩207,243 | ₩207,456 | ₩204,200 | ₩204,307 | -1.42% | 11.3만 |
|---|
| 2026.09.16 | ₩206,936 | ₩207,416 | ₩203,413 | ₩205,174 | -0.85% | 11.9만 |
|---|
| 2026.09.15 | ₩205,868 | ₩206,108 | ₩203,213 | ₩204,694 | -0.57% | 14.9만 |
|---|
| 2026.09.14 | ₩206,735 | ₩207,456 | ₩205,134 | ₩207,002 | +0.13% | 16.1만 |
|---|
| 2026.09.11 | ₩206,455 | ₩206,789 | ₩205,241 | ₩205,268 | -0.58% | 13.7만 |
|---|
| 2026.09.10 | ₩203,253 | ₩206,015 | ₩203,093 | ₩203,853 | +0.30% | 20.7만 |
|---|
| 2026.09.09 | ₩204,267 | ₩206,776 | ₩203,480 | ₩206,455 | +1.07% | 11.6만 |
|---|
| 2026.09.08 | ₩209,164 | ₩210,445 | ₩206,082 | ₩206,415 | -1.31% | 20.1만 |
|---|
| 2026.09.04 | ₩214,008 | ₩214,995 | ₩213,141 | ₩213,434 | -0.27% | 15.6만 |
|---|
| 2026.09.03 | ₩214,795 | ₩215,035 | ₩211,606 | ₩214,528 | -0.12% | 27.3만 |
|---|
| 2026.09.02 | ₩214,395 | ₩216,343 | ₩213,901 | ₩214,181 | -0.10% | 20.9만 |
|---|
| 2026.09.01 | ₩209,858 | ₩210,739 | ₩206,949 | ₩207,189 | -1.27% | 17.7만 |
|---|
| 2026.08.31 | ₩215,115 | ₩216,984 | ₩212,754 | ₩213,581 | -0.71% | 16.3만 |
|---|
| 2026.08.28 | ₩217,304 | ₩218,878 | ₩216,143 | ₩216,677 | -0.29% | 12.3만 |
|---|
| 2026.08.27 | ₩220,013 | ₩221,040 | ₩217,170 | ₩217,531 | -1.13% | 19.5만 |
|---|
| 2026.08.26 | ₩221,227 | ₩221,534 | ₩218,692 | ₩219,612 | -0.73% | 31.8만 |
|---|
| 2026.08.25 | ₩220,506 | ₩220,520 | ₩217,624 | ₩218,505 | -0.91% | 19.6만 |
|---|
| 2026.08.24 | ₩217,784 | ₩219,012 | ₩216,290 | ₩216,877 | -0.42% | 25.3만 |
|---|
| 2026.08.21 | ₩212,673 | ₩213,581 | ₩211,392 | ₩213,381 | +0.33% | 16.7만 |
|---|
| 2026.08.20 | ₩214,662 | ₩214,795 | ₩212,887 | ₩213,154 | -0.70% | 15.5만 |
|---|
| 2026.08.19 | ₩214,462 | ₩217,504 | ₩213,848 | ₩215,582 | +0.52% | 13.3만 |
|---|
| 2026.08.18 | ₩213,127 | ₩214,622 | ₩211,846 | ₩212,673 | -0.21% | 29.3만 |
|---|
| 2026.08.17 | ₩213,141 | ₩214,381 | ₩212,166 | ₩213,834 | +0.33% | 18.9만 |
|---|
| 2026.08.14 | ₩212,834 | ₩214,341 | ₩211,739 | ₩213,794 | +0.45% | 18.6만 |
|---|
| 2026.08.13 | ₩215,769 | ₩216,143 | ₩212,060 | ₩212,834 | -1.36% | 33.7만 |
|---|
| 2026.08.12 | ₩207,696 | ₩216,116 | ₩206,856 | ₩215,929 | +3.96% | 28.3만 |
|---|
| 2026.08.11 | ₩209,111 | ₩210,165 | ₩206,282 | ₩207,990 | -0.54% | 34.1만 |
|---|
| 2026.08.10 | ₩210,565 | ₩211,726 | ₩206,816 | ₩207,670 | -1.38% | 31.8만 |
|---|
| 2026.08.07 | ₩211,553 | ₩212,140 | ₩210,045 | ₩210,178 | -0.65% | 19만 |
|---|
| 2026.08.06 | ₩216,236 | ₩216,236 | ₩211,726 | ₩212,567 | -1.70% | 15.6만 |
|---|
| 2026.08.05 | ₩208,790 | ₩215,329 | ₩208,724 | ₩214,462 | +2.72% | 31.8만 |
|---|
| 2026.08.04 | ₩212,794 | ₩213,354 | ₩209,471 | ₩209,644 | -1.48% | 27만 |
|---|
| 2026.08.03 | ₩214,582 | ₩214,755 | ₩209,765 | ₩210,832 | -1.75% | 38.5만 |
|---|
| 2026.07.31 | ₩214,475 | ₩217,931 | ₩214,475 | ₩216,543 | +0.96% | 41.3만 |
|---|
| 2026.07.30 | ₩217,691 | ₩217,971 | ₩214,782 | ₩216,957 | -0.34% | 44.5만 |
|---|
| 2026.07.29 | ₩214,341 | ₩217,384 | ₩214,195 | ₩215,529 | +0.55% | 17만 |
|---|
| 2026.07.28 | ₩213,794 | ₩216,703 | ₩211,032 | ₩216,423 | +1.23% | 40.5만 |
|---|
| 2026.07.27 | ₩212,353 | ₩213,434 | ₩211,392 | ₩212,847 | +0.23% | 20.4만 |
|---|
| 2026.07.24 | ₩205,975 | ₩209,738 | ₩205,495 | ₩208,403 | +1.18% | 21.7만 |
|---|
| 2026.07.23 | ₩204,707 | ₩205,881 | ₩204,000 | ₩205,655 | +0.46% | 17.5만 |
|---|
| 2026.07.22 | ₩208,137 | ₩209,404 | ₩207,523 | ₩207,549 | -0.28% | 21.2만 |
|---|
| 2026.07.21 | ₩209,698 | ₩209,965 | ₩207,750 | ₩208,150 | -0.74% | 19.1만 |
|---|
| 2026.07.20 | ₩211,059 | ₩211,352 | ₩208,390 | ₩208,697 | -1.12% | 18.7만 |
|---|
| 2026.07.17 | ₩211,473 | ₩211,473 | ₩209,751 | ₩210,939 | -0.25% | 21.3만 |
|---|
| 2026.07.16 | ₩213,581 | ₩214,662 | ₩212,980 | ₩213,327 | -0.12% | 18.8만 |
|---|
| 2026.07.15 | ₩211,246 | ₩215,356 | ₩211,059 | ₩213,327 | +0.99% | 28.2만 |
|---|
| 2026.07.14 | ₩211,112 | ₩212,407 | ₩209,217 | ₩211,819 | +0.33% | 34.2만 |
|---|
| 2026.07.13 | ₩222,241 | ₩222,908 | ₩216,303 | ₩216,717 | -2.49% | 34.4만 |
|---|
| 2026.07.10 | ₩219,812 | ₩221,681 | ₩219,332 | ₩220,186 | +0.17% | 31.3만 |
|---|
| 2026.07.09 | ₩216,984 | ₩220,053 | ₩216,423 | ₩219,132 | +0.99% | 21.6만 |
|---|
| 2026.07.08 | ₩221,467 | ₩221,774 | ₩217,531 | ₩218,118 | -1.51% | 31.9만 |
|---|
| 2026.07.07 | ₩222,628 | ₩223,762 | ₩221,614 | ₩222,348 | -0.13% | 26.7만 |
|---|
| 2026.07.06 | ₩222,454 | ₩224,096 | ₩220,239 | ₩222,054 | -0.18% | 24.1만 |
|---|
| 2026.07.02 | ₩226,925 | ₩228,366 | ₩225,230 | ₩226,751 | -0.08% | 20.2만 |
|---|
| 2026.07.01 | ₩226,097 | ₩227,472 | ₩224,176 | ₩224,723 | -0.61% | 25.1만 |
|---|
| 2026.06.30 | ₩232,449 | ₩232,863 | ₩228,486 | ₩231,008 | -0.62% | 22.8만 |
|---|
| 2026.06.29 | ₩231,128 | ₩232,849 | ₩230,648 | ₩231,662 | +0.23% | 19.5만 |
|---|
| 2026.06.26 | ₩228,860 | ₩231,355 | ₩228,779 | ₩230,648 | +0.78% | 24.4만 |
|---|
| 2026.06.25 | ₩232,235 | ₩234,704 | ₩231,288 | ₩232,356 | +0.05% | 20.6만 |
|---|
| 2026.06.24 | ₩231,502 | ₩234,010 | ₩229,860 | ₩230,447 | -0.46% | 26.9만 |
|---|
| 2026.06.23 | ₩226,271 | ₩230,314 | ₩225,644 | ₩228,019 | +0.77% | 26만 |
|---|
| 2026.06.22 | ₩228,379 | ₩228,833 | ₩226,097 | ₩226,911 | -0.64% | 26.6만 |
|---|
| 2026.06.18 | ₩228,459 | ₩230,954 | ₩227,739 | ₩228,206 | -0.11% | 25.7만 |
|---|
| 2026.06.17 | ₩227,859 | ₩231,355 | ₩227,138 | ₩227,725 | -0.06% | 30.5만 |
|---|
| 2026.06.16 | ₩227,178 | ₩228,032 | ₩225,337 | ₩227,512 | +0.15% | 25.4만 |
|---|
| 2026.06.15 | ₩225,524 | ₩226,778 | ₩223,375 | ₩224,910 | -0.27% | 33.8만 |
|---|
| 2026.06.12 | ₩221,440 | ₩223,722 | ₩220,079 | ₩223,002 | +0.71% | 23.4만 |
|---|
| 2026.06.11 | ₩217,050 | ₩220,333 | ₩214,448 | ₩219,412 | +1.09% | 24.4만 |
|---|
| 2026.06.10 | ₩218,198 | ₩220,613 | ₩215,462 | ₩215,462 | -1.25% | 27.6만 |
|---|
| 2026.06.09 | ₩219,412 | ₩221,013 | ₩215,169 | ₩217,464 | -0.89% | 53.8만 |
|---|
| 2026.06.08 | ₩215,969 | ₩219,452 | ₩215,542 | ₩217,971 | +0.93% | 19.1만 |
|---|
| 2026.06.05 | ₩216,703 | ₩218,451 | ₩215,409 | ₩216,370 | -0.15% | 21.5만 |
|---|
| 2026.06.04 | ₩216,130 | ₩217,077 | ₩213,954 | ₩214,181 | -0.90% | 15.5만 |
|---|
| 2026.06.03 | ₩211,006 | ₩214,702 | ₩211,006 | ₩214,168 | +1.50% | 33.4만 |
|---|
| 2026.06.02 | ₩209,231 | ₩212,700 | ₩209,231 | ₩211,112 | +0.90% | 27.5만 |
|---|
| 2026.06.01 | ₩205,561 | ₩207,723 | ₩204,067 | ₩206,842 | +0.62% | 23.9만 |
|---|
| 2026.05.29 | ₩211,913 | ₩212,193 | ₩206,669 | ₩206,669 | -2.47% | 29.5만 |
|---|
| 2026.05.28 | ₩210,325 | ₩212,927 | ₩209,871 | ₩210,885 | +0.27% | 19.1만 |
|---|
| 2026.05.27 | ₩208,457 | ₩212,567 | ₩208,457 | ₩212,393 | +1.89% | 45만 |
|---|
| 2026.05.26 | ₩205,495 | ₩205,948 | ₩203,520 | ₩205,908 | +0.20% | 19.9만 |
|---|
| 2026.05.22 | ₩206,308 | ₩206,602 | ₩203,680 | ₩204,280 | -0.98% | 16.3만 |
|---|
| 2026.05.21 | ₩205,054 | ₩206,842 | ₩202,799 | ₩205,628 | +0.28% | 17.4만 |
|---|
| 2026.05.20 | ₩202,279 | ₩207,456 | ₩200,864 | ₩206,962 | +2.32% | 30.5만 |
|---|
| 2026.05.19 | ₩201,078 | ₩202,305 | ₩199,490 | ₩200,157 | -0.46% | 16.3만 |
|---|
| 2026.05.18 | ₩199,476 | ₩202,385 | ₩199,463 | ₩201,318 | +0.92% | 17.9만 |
|---|
| 2026.05.15 | ₩197,542 | ₩199,063 | ₩197,315 | ₩198,262 | +0.36% | 14만 |
|---|
| 2026.05.14 | ₩200,411 | ₩202,345 | ₩199,970 | ₩200,050 | -0.18% | 14만 |
|---|
| 2026.05.13 | ₩200,157 | ₩201,558 | ₩198,996 | ₩200,371 | +0.11% | 17.1만 |
|---|
| 2026.05.12 | ₩200,104 | ₩201,465 | ₩199,063 | ₩200,664 | +0.28% | 21.7만 |
|---|
| 2026.05.11 | ₩198,969 | ₩199,410 | ₩197,742 | ₩197,795 | -0.59% | 16.4만 |
|---|
| 2026.05.08 | ₩198,956 | ₩201,732 | ₩198,929 | ₩199,650 | +0.35% | 26.1만 |
|---|
| 2026.05.07 | ₩199,757 | ₩199,757 | ₩195,220 | ₩196,087 | -1.84% | 27.8만 |
|---|
| 2026.05.06 | ₩194,659 | ₩195,313 | ₩193,165 | ₩194,232 | -0.22% | 17.9만 |
|---|
| 2026.05.05 | ₩186,867 | ₩190,656 | ₩186,546 | ₩189,282 | +1.29% | 17.8만 |
|---|
| 2026.05.04 | ₩188,881 | ₩190,563 | ₩185,172 | ₩186,293 | -1.37% | 15.1만 |
|---|
| 2026.05.01 | ₩191,470 | ₩194,032 | ₩190,603 | ₩190,736 | -0.38% | 16.4만 |
|---|
| 2026.04.30 | ₩193,031 | ₩193,685 | ₩190,976 | ₩191,991 | -0.54% | 14만 |
|---|
| 2026.04.29 | ₩191,137 | ₩191,470 | ₩189,268 | ₩189,962 | -0.61% | 21.3만 |
|---|
| 2026.04.28 | ₩191,310 | ₩194,126 | ₩191,310 | ₩192,778 | +0.77% | 23.9만 |
|---|
| 2026.04.27 | ₩194,086 | ₩195,180 | ₩192,004 | ₩192,378 | -0.88% | 15.8만 |
|---|
| 2026.04.24 | ₩194,579 | ₩196,447 | ₩193,872 | ₩195,193 | +0.32% | 26.1만 |
|---|
| 2026.04.23 | ₩188,535 | ₩194,406 | ₩188,174 | ₩191,644 | +1.65% | 49만 |
|---|
| 2026.04.22 | ₩191,537 | ₩191,884 | ₩187,013 | ₩187,093 | -2.32% | 24.2만 |
|---|
| 2026.04.21 | ₩195,900 | ₩196,941 | ₩192,484 | ₩192,578 | -1.70% | 16.2만 |
|---|
| 2026.04.20 | ₩195,246 | ₩196,181 | ₩193,592 | ₩195,887 | +0.33% | 26.1만 |
|---|
| 2026.04.17 | ₩194,006 | ₩197,995 | ₩194,006 | ₩195,954 | +1.00% | 15.4만 |
|---|
| 2026.04.16 | ₩191,403 | ₩191,977 | ₩187,600 | ₩188,148 | -1.70% | 18.2만 |
|---|
| 2026.04.15 | ₩191,737 | ₩192,071 | ₩188,868 | ₩190,082 | -0.86% | 16.6만 |
|---|
| 2026.04.14 | ₩190,950 | ₩193,365 | ₩190,763 | ₩192,471 | +0.80% | 11.3만 |
|---|
| 2026.04.13 | ₩186,600 | ₩189,162 | ₩185,492 | ₩189,135 | +1.36% | 24.1만 |
|---|
| 2026.04.10 | ₩190,096 | ₩190,162 | ₩188,228 | ₩188,788 | -0.69% | 8.2만 |
|---|
| 2026.04.09 | ₩187,280 | ₩191,363 | ₩186,306 | ₩191,003 | +1.99% | 15.5만 |
|---|
| 2026.04.08 | ₩188,588 | ₩190,723 | ₩187,000 | ₩188,454 | -0.07% | 35.1만 |
|---|
| 2026.04.07 | ₩178,100 | ₩178,153 | ₩174,484 | ₩176,165 | -1.09% | 36.1만 |
|---|
| 2026.04.06 | ₩177,152 | ₩180,435 | ₩176,952 | ₩179,954 | +1.58% | 21만 |
|---|
| 2026.04.02 | ₩176,952 | ₩181,142 | ₩175,938 | ₩178,673 | +0.97% | 39.7만 |
|---|
| 2026.04.01 | ₩179,167 | ₩180,341 | ₩177,406 | ₩178,393 | -0.43% | 40.6만 |
|---|
| 2026.03.31 | ₩175,471 | ₩179,634 | ₩174,057 | ₩178,086 | +1.49% | 31.3만 |
|---|
| 2026.03.30 | ₩172,242 | ₩174,670 | ₩171,561 | ₩173,696 | +0.84% | 22.6만 |
|---|
| 2026.03.27 | ₩175,217 | ₩176,018 | ₩172,776 | ₩172,936 | -1.30% | 17.3만 |
|---|
| 2026.03.26 | ₩177,179 | ₩178,967 | ₩176,512 | ₩176,765 | -0.23% | 10.3만 |
|---|
| 2026.03.25 | ₩180,035 | ₩180,795 | ₩177,126 | ₩178,994 | -0.58% | 13.1만 |
|---|
| 2026.03.24 | ₩175,604 | ₩177,699 | ₩174,937 | ₩176,485 | +0.50% | 17만 |
|---|
| 2026.03.23 | ₩177,206 | ₩180,341 | ₩176,218 | ₩176,218 | -0.56% | 23.6만 |
|---|
| 2026.03.20 | ₩176,445 | ₩176,952 | ₩171,628 | ₩172,455 | -2.26% | 22.4만 |
|---|
| 2026.03.19 | ₩172,575 | ₩176,312 | ₩172,575 | ₩174,697 | +1.23% | 20.4만 |
|---|
| 2026.03.18 | ₩177,713 | ₩178,874 | ₩175,204 | ₩175,578 | -1.20% | 16.5만 |
|---|
| 2026.03.17 | ₩175,458 | ₩179,127 | ₩175,458 | ₩178,073 | +1.49% | 12.6만 |
|---|
| 2026.03.16 | ₩173,790 | ₩175,711 | ₩173,176 | ₩174,684 | +0.51% | 16.3만 |
|---|
| 2026.03.13 | ₩174,430 | ₩175,498 | ₩171,935 | ₩172,002 | -1.39% | 13.9만 |
|---|
| 2026.03.12 | ₩177,099 | ₩177,099 | ₩174,110 | ₩174,737 | -1.33% | 20.7만 |
|---|
| 2026.03.11 | ₩178,553 | ₩179,247 | ₩176,445 | ₩179,234 | +0.38% | 27.1만 |
|---|
| 2026.03.10 | ₩177,553 | ₩178,967 | ₩175,618 | ₩176,018 | -0.86% | 23.1만 |
|---|
| 2026.03.09 | ₩171,988 | ₩177,993 | ₩168,946 | ₩176,939 | +2.88% | 49.4만 |
|---|
| 2026.03.06 | ₩174,790 | ₩177,232 | ₩172,349 | ₩176,965 | +1.24% | 36.7만 |
|---|
| 2026.03.05 | ₩180,488 | ₩182,103 | ₩176,765 | ₩179,060 | -0.79% | 33.3만 |
|---|
| 2026.03.04 | ₩182,276 | ₩183,050 | ₩179,701 | ₩180,235 | -1.12% | 22.8만 |
|---|
| 2026.03.03 | ₩172,535 | ₩181,489 | ₩172,082 | ₩180,662 | +4.71% | 35.1만 |
|---|
| 2026.03.02 | ₩176,512 | ₩180,582 | ₩175,324 | ₩178,513 | +1.13% | 50.2만 |
|---|
| 2026.02.27 | ₩187,841 | ₩188,495 | ₩184,571 | ₩185,532 | -1.23% | 37.6만 |
|---|
| 2026.02.26 | ₩189,776 | ₩192,418 | ₩189,322 | ₩190,896 | +0.59% | 87.8만 |
|---|
| 2026.02.25 | ₩186,947 | ₩188,054 | ₩186,560 | ₩187,587 | +0.34% | 42.2만 |
|---|
| 2026.02.24 | ₩187,000 | ₩189,856 | ₩186,880 | ₩188,588 | +0.85% | 24.7만 |
|---|
| 2026.02.23 | ₩193,418 | ₩194,312 | ₩188,334 | ₩190,616 | -1.45% | 29.3만 |
|---|
| 2026.02.20 | ₩192,765 | ₩195,527 | ₩191,297 | ₩192,698 | -0.03% | 17.9만 |
|---|
| 2026.02.19 | ₩189,242 | ₩192,684 | ₩189,055 | ₩190,963 | +0.91% | 28.5만 |
|---|
| 2026.02.18 | ₩194,566 | ₩197,488 | ₩193,525 | ₩193,725 | -0.43% | 33.4만 |
|---|
| 2026.02.17 | ₩192,591 | ₩198,689 | ₩189,655 | ₩197,795 | +2.70% | 33.4만 |
|---|
| 2026.02.13 | ₩198,262 | ₩198,342 | ₩194,339 | ₩194,993 | -1.65% | 32.5만 |
|---|
| 2026.02.12 | ₩197,595 | ₩201,345 | ₩194,526 | ₩194,646 | -1.49% | 32.7만 |
|---|
| 2026.02.11 | ₩193,819 | ₩197,902 | ₩193,538 | ₩194,459 | +0.33% | 34.6만 |
|---|
| 2026.02.10 | ₩190,790 | ₩198,676 | ₩190,763 | ₩197,275 | +3.40% | 35.2만 |
|---|
| 2026.02.09 | ₩192,151 | ₩192,538 | ₩190,790 | ₩191,243 | -0.47% | 23.1만 |
|---|
| 2026.02.06 | ₩191,497 | ₩193,538 | ₩191,070 | ₩193,258 | +0.92% | 19.7만 |
|---|
| 2026.02.05 | ₩190,429 | ₩191,417 | ₩188,454 | ₩190,936 | +0.27% | 16.8만 |
|---|
| 2026.02.04 | ₩188,988 | ₩192,778 | ₩188,161 | ₩190,776 | +0.95% | 25.6만 |
|---|
| 2026.02.03 | ₩186,400 | ₩187,267 | ₩181,075 | ₩183,077 | -1.78% | 24.8만 |
|---|
| 2026.02.02 | ₩187,814 | ₩189,802 | ₩186,373 | ₩189,709 | +1.01% | 24.7만 |
|---|
| 2026.01.30 | ₩183,998 | ₩184,011 | ₩181,529 | ₩183,130 | -0.47% | 20.4만 |
|---|
| 2026.01.29 | ₩180,208 | ₩183,451 | ₩180,208 | ₩183,237 | +1.68% | 25.1만 |
|---|
| 2026.01.28 | ₩180,235 | ₩181,009 | ₩178,954 | ₩180,595 | +0.20% | 22.3만 |
|---|
| 2026.01.27 | ₩182,997 | ₩183,744 | ₩181,756 | ₩182,023 | -0.53% | 22.6만 |
|---|
| 2026.01.26 | ₩182,637 | ₩183,971 | ₩181,289 | ₩181,422 | -0.66% | 13.6만 |
|---|
| 2026.01.23 | ₩185,199 | ₩185,599 | ₩183,144 | ₩184,812 | -0.21% | 16.6만 |
|---|
| 2026.01.22 | ₩187,053 | ₩187,600 | ₩184,585 | ₩185,772 | -0.68% | 25.9만 |
|---|
| 2026.01.21 | ₩181,769 | ₩185,532 | ₩181,182 | ₩184,598 | +1.56% | 23.6만 |
|---|
| 2026.01.20 | ₩182,263 | ₩183,117 | ₩179,354 | ₩179,808 | -1.35% | 32.7만 |
|---|
| 2026.01.16 | ₩187,133 | ₩187,133 | ₩183,584 | ₩185,759 | -0.73% | 24.3만 |
|---|
| 2026.01.15 | ₩183,824 | ₩185,345 | ₩181,929 | ₩184,038 | +0.12% | 47.7만 |
|---|
| 2026.01.14 | ₩183,491 | ₩184,745 | ₩180,782 | ₩182,597 | -0.49% | 43.2만 |
|---|
| 2026.01.13 | ₩183,264 | ₩184,278 | ₩182,743 | ₩183,677 | +0.23% | 27.8만 |
|---|
| 2026.01.12 | ₩184,345 | ₩184,865 | ₩183,117 | ₩183,878 | -0.25% | 18.6만 |
|---|
| 2026.01.09 | ₩183,277 | ₩186,066 | ₩183,277 | ₩185,092 | +0.99% | 20만 |
|---|
| 2026.01.08 | ₩182,917 | ₩185,172 | ₩182,690 | ₩184,998 | +1.14% | 22만 |
|---|
| 2026.01.07 | ₩177,179 | ₩183,624 | ₩177,179 | ₩181,956 | +2.70% | 25.2만 |
|---|
| 2026.01.06 | ₩179,501 | ₩185,959 | ₩179,501 | ₩185,879 | +3.55% | 21.5만 |
|---|
| 2026.01.05 | ₩183,544 | ₩185,145 | ₩180,982 | ₩183,464 | -0.04% | 21만 |
|---|
| 2026.01.02 | ₩188,214 | ₩188,308 | ₩185,639 | ₩187,280 | -0.50% | 15.3만 |
|---|
| 2025.12.31 | ₩189,509 | ₩189,509 | ₩187,587 | ₩187,921 | -0.84% | 13.8만 |
|---|
| 2025.12.30 | ₩188,988 | ₩189,602 | ₩188,801 | ₩189,002 | +0.01% | 14.2만 |
|---|
| 2025.12.29 | ₩190,269 | ₩190,323 | ₩187,841 | ₩189,135 | -0.60% | 15.3만 |
|---|
| 2025.12.26 | ₩191,363 | ₩191,897 | ₩189,562 | ₩191,363 | 0.00% | 9.6만 |
|---|
| 2025.12.24 | ₩190,936 | ₩191,577 | ₩190,683 | ₩191,363 | +0.22% | 7.6만 |
|---|
| 2025.12.23 | ₩191,230 | ₩192,351 | ₩190,523 | ₩190,896 | -0.17% | 13만 |
|---|
| 2025.12.22 | ₩191,257 | ₩193,432 | ₩190,950 | ₩191,377 | +0.06% | 26.2만 |
|---|
| 2025.12.19 | ₩189,735 | ₩191,604 | ₩189,349 | ₩190,616 | +0.46% | 15.2만 |
|---|
| 2025.12.18 | ₩189,749 | ₩190,243 | ₩187,267 | ₩187,427 | -1.22% | 21.9만 |
|---|
| 2025.12.17 | ₩185,506 | ₩190,216 | ₩185,506 | ₩188,788 | +1.77% | 24.2만 |
|---|
| 2025.12.16 | ₩187,614 | ₩188,108 | ₩186,386 | ₩187,360 | -0.14% | 17.9만 |
|---|
| 2025.12.15 | ₩185,866 | ₩187,707 | ₩185,132 | ₩187,440 | +0.85% | 17.3만 |
|---|
| 2025.12.12 | ₩185,826 | ₩186,173 | ₩183,651 | ₩185,038 | -0.42% | 12.8만 |
|---|
| 2025.12.11 | ₩178,740 | ₩182,984 | ₩178,740 | ₩181,836 | +1.73% | 15.3만 |
|---|
| 2025.12.10 | ₩175,845 | ₩178,820 | ₩174,844 | ₩178,407 | +1.46% | 19만 |
|---|
| 2025.12.09 | ₩176,979 | ₩177,446 | ₩175,498 | ₩175,738 | -0.70% | 17.2만 |
|---|
| 2025.12.08 | ₩178,140 | ₩178,460 | ₩176,992 | ₩177,873 | -0.15% | 17.2만 |
|---|
| 2025.12.05 | ₩180,315 | ₩180,315 | ₩177,793 | ₩178,233 | -1.15% | 15만 |
|---|
| 2025.12.04 | ₩183,397 | ₩183,397 | ₩179,621 | ₩180,021 | -1.84% | 27만 |
|---|
| 2025.12.03 | ₩181,582 | ₩183,784 | ₩180,942 | ₩183,571 | +1.09% | 16.7만 |
|---|
| 2025.12.02 | ₩179,367 | ₩180,462 | ₩178,033 | ₩180,381 | +0.57% | 11.4만 |
|---|
| 2025.12.01 | ₩178,193 | ₩179,287 | ₩176,619 | ₩177,206 | -0.55% | 11만 |
|---|
| 2025.11.28 | ₩179,100 | ₩179,407 | ₩178,140 | ₩179,047 | -0.03% | 9.3만 |
|---|
| 2025.11.26 | ₩179,981 | ₩181,449 | ₩179,901 | ₩181,009 | +0.57% | 11.7만 |
|---|
| 2025.11.25 | ₩175,431 | ₩179,754 | ₩175,431 | ₩179,688 | +2.43% | 13만 |
|---|
| 2025.11.24 | ₩175,338 | ₩175,418 | ₩174,003 | ₩174,977 | -0.21% | 13.5만 |
|---|
| 2025.11.21 | ₩169,199 | ₩174,550 | ₩168,692 | ₩174,217 | +2.97% | 20.5만 |
|---|
| 2025.11.20 | ₩168,586 | ₩169,480 | ₩166,144 | ₩166,344 | -1.33% | 13.5만 |
|---|
| 2025.11.19 | ₩168,612 | ₩168,786 | ₩167,211 | ₩167,852 | -0.45% | 9.1만 |
|---|
| 2025.11.18 | ₩167,251 | ₩169,400 | ₩167,238 | ₩168,425 | +0.70% | 12.3만 |
|---|
| 2025.11.17 | ₩171,962 | ₩171,962 | ₩169,133 | ₩169,653 | -1.34% | 21.4만 |
|---|
| 2025.11.14 | ₩171,975 | ₩172,976 | ₩171,441 | ₩172,028 | +0.03% | 13.4만 |
|---|
| 2025.11.13 | ₩175,818 | ₩176,859 | ₩172,936 | ₩173,162 | -1.51% | 18.4만 |
|---|
| 2025.11.12 | ₩175,284 | ₩176,899 | ₩175,284 | ₩176,765 | +0.85% | 13.6만 |
|---|
| 2025.11.11 | ₩175,538 | ₩176,685 | ₩175,004 | ₩175,311 | -0.13% | 19.2만 |
|---|
| 2025.11.10 | ₩176,018 | ₩177,112 | ₩175,271 | ₩175,925 | -0.05% | 13.3만 |
|---|
| 2025.11.07 | ₩169,119 | ₩173,843 | ₩169,013 | ₩173,710 | +2.71% | 18만 |
|---|
| 2025.11.06 | ₩167,785 | ₩169,386 | ₩166,838 | ₩167,958 | +0.10% | 12.5만 |
|---|
| 2025.11.05 | ₩164,743 | ₩168,612 | ₩164,182 | ₩167,958 | +1.95% | 18.4만 |
|---|
| 2025.11.04 | ₩162,060 | ₩163,662 | ₩161,727 | ₩163,048 | +0.61% | 21.3만 |
|---|
| 2025.11.03 | ₩162,874 | ₩164,703 | ₩161,927 | ₩163,261 | +0.24% | 20.1만 |
|---|
| 2025.10.31 | ₩162,527 | ₩162,834 | ₩160,339 | ₩162,074 | -0.28% | 23.4만 |
|---|
| 2025.10.30 | ₩164,582 | ₩166,597 | ₩163,969 | ₩164,476 | -0.06% | 15.6만 |
|---|
| 2025.10.29 | ₩165,250 | ₩167,038 | ₩164,129 | ₩164,689 | -0.34% | 17만 |
|---|
| 2025.10.28 | ₩166,290 | ₩166,984 | ₩164,903 | ₩165,730 | -0.34% | 19.1만 |
|---|
| 2025.10.27 | ₩168,172 | ₩169,386 | ₩166,864 | ₩167,438 | -0.44% | 20.8만 |
|---|
| 2025.10.24 | ₩168,025 | ₩168,025 | ₩165,783 | ₩165,984 | -1.22% | 20.5만 |
|---|
| 2025.10.23 | ₩165,183 | ₩165,730 | ₩163,555 | ₩163,555 | -0.99% | 20.9만 |
|---|
| 2025.10.22 | ₩164,276 | ₩168,279 | ₩164,222 | ₩166,838 | +1.56% | 15.8만 |
|---|
| 2025.10.21 | ₩160,779 | ₩163,195 | ₩160,779 | ₩162,968 | +1.36% | 12.1만 |
|---|
| 2025.10.20 | ₩161,580 | ₩162,181 | ₩160,312 | ₩160,553 | -0.64% | 10.4만 |
|---|
| 2025.10.17 | ₩159,445 | ₩161,340 | ₩159,352 | ₩161,206 | +1.10% | 13.8만 |
|---|
| 2025.10.16 | ₩160,166 | ₩161,273 | ₩158,084 | ₩158,364 | -1.12% | 20만 |
|---|
| 2025.10.15 | ₩162,501 | ₩163,715 | ₩159,645 | ₩160,579 | -1.18% | 17만 |
|---|
| 2025.10.14 | ₩160,406 | ₩163,862 | ₩160,312 | ₩163,155 | +1.71% | 23만 |
|---|
| 2025.10.13 | ₩161,687 | ₩163,902 | ₩161,687 | ₩163,528 | +1.14% | 17.9만 |
|---|
| 2025.10.10 | ₩163,635 | ₩164,476 | ₩161,300 | ₩161,607 | -1.24% | 19만 |
|---|
