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 | ₩213,476 | ₩215,373 | ₩213,196 | ₩214,665 | +0.56% | 16.4만 |
| 2026.10.08 | ₩212,073 | ₩213,837 | ₩210,591 | ₩213,062 | +0.47% | 19.4만 |
| 2026.10.07 | ₩214,091 | ₩215,133 | ₩213,583 | ₩213,623 | -0.22% | 11.8만 |
| 2026.10.06 | ₩214,118 | ₩216,095 | ₩213,770 | ₩214,478 | +0.17% | 13만 |
| 2026.10.05 | ₩214,612 | ₩214,973 | ₩213,089 | ₩213,102 | -0.70% | 11.3만 |
| 2026.10.02 | ₩216,683 | ₩216,683 | ₩213,663 | ₩216,081 | -0.28% | 16.3만 |
| 2026.10.01 | ₩214,545 | ₩215,961 | ₩212,354 | ₩215,681 | +0.53% | 19.9만 |
| 2026.09.30 | ₩218,419 | ₩218,593 | ₩214,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,826 |
| -1.65% |
| 17.5만 |
| 2026.09.29 | ₩217,391 | ₩218,099 | ₩215,694 | ₩217,898 | +0.23% | 20.4만 |
|---|
| 2026.09.28 | ₩210,884 | ₩215,333 | ₩210,751 | ₩215,240 | +2.07% | 16.2만 |
|---|
| 2026.09.25 | ₩211,071 | ₩211,486 | ₩208,867 | ₩211,299 | +0.11% | 13.2만 |
|---|
| 2026.09.24 | ₩209,228 | ₩210,938 | ₩208,146 | ₩210,631 | +0.67% | 15만 |
|---|
| 2026.09.23 | ₩207,344 | ₩209,415 | ₩206,075 | ₩208,587 | +0.60% | 14.3만 |
|---|
| 2026.09.22 | ₩208,961 | ₩209,923 | ₩205,634 | ₩206,877 | -1.00% | 17.4만 |
|---|
| 2026.09.21 | ₩206,756 | ₩206,970 | ₩205,220 | ₩206,543 | -0.10% | 11.2만 |
|---|
| 2026.09.18 | ₩203,283 | ₩204,873 | ₩202,949 | ₩204,525 | +0.61% | 14.4만 |
|---|
| 2026.09.17 | ₩207,491 | ₩207,705 | ₩204,445 | ₩204,552 | -1.42% | 11.3만 |
|---|
| 2026.09.16 | ₩207,184 | ₩207,665 | ₩203,657 | ₩205,420 | -0.85% | 11.9만 |
|---|
| 2026.09.15 | ₩206,115 | ₩206,355 | ₩203,456 | ₩204,939 | -0.57% | 14.9만 |
|---|
| 2026.09.14 | ₩206,983 | ₩207,705 | ₩205,380 | ₩207,251 | +0.13% | 16.1만 |
|---|
| 2026.09.11 | ₩206,703 | ₩207,037 | ₩205,487 | ₩205,514 | -0.58% | 13.7만 |
|---|
| 2026.09.10 | ₩203,496 | ₩206,262 | ₩203,336 | ₩204,098 | +0.30% | 20.7만 |
|---|
| 2026.09.09 | ₩204,512 | ₩207,023 | ₩203,724 | ₩206,703 | +1.07% | 11.6만 |
|---|
| 2026.09.08 | ₩209,415 | ₩210,697 | ₩206,329 | ₩206,663 | -1.31% | 20.1만 |
|---|
| 2026.09.04 | ₩214,264 | ₩215,253 | ₩213,396 | ₩213,690 | -0.27% | 15.6만 |
|---|
| 2026.09.03 | ₩215,053 | ₩215,293 | ₩211,860 | ₩214,786 | -0.12% | 27.3만 |
|---|
| 2026.09.02 | ₩214,652 | ₩216,602 | ₩214,158 | ₩214,438 | -0.10% | 20.9만 |
|---|
| 2026.09.01 | ₩210,110 | ₩210,991 | ₩207,197 | ₩207,438 | -1.27% | 17.7만 |
|---|
| 2026.08.31 | ₩215,373 | ₩217,244 | ₩213,009 | ₩213,837 | -0.71% | 16.3만 |
|---|
| 2026.08.28 | ₩217,564 | ₩219,141 | ₩216,402 | ₩216,936 | -0.29% | 12.3만 |
|---|
| 2026.08.27 | ₩220,276 | ₩221,305 | ₩217,431 | ₩217,791 | -1.13% | 19.5만 |
|---|
| 2026.08.26 | ₩221,492 | ₩221,799 | ₩218,954 | ₩219,876 | -0.73% | 31.8만 |
|---|
| 2026.08.25 | ₩220,771 | ₩220,784 | ₩217,885 | ₩218,767 | -0.91% | 19.6만 |
|---|
| 2026.08.24 | ₩218,045 | ₩219,274 | ₩216,549 | ₩217,137 | -0.42% | 25.3만 |
|---|
| 2026.08.21 | ₩212,928 | ₩213,837 | ₩211,646 | ₩213,637 | +0.33% | 16.7만 |
|---|
| 2026.08.20 | ₩214,919 | ₩215,053 | ₩213,142 | ₩213,409 | -0.70% | 15.5만 |
|---|
| 2026.08.19 | ₩214,719 | ₩217,765 | ₩214,104 | ₩215,841 | +0.52% | 13.3만 |
|---|
| 2026.08.18 | ₩213,383 | ₩214,879 | ₩212,100 | ₩212,928 | -0.21% | 29.3만 |
|---|
| 2026.08.17 | ₩213,396 | ₩214,639 | ₩212,421 | ₩214,091 | +0.33% | 18.9만 |
|---|
| 2026.08.14 | ₩213,089 | ₩214,598 | ₩211,993 | ₩214,051 | +0.45% | 18.6만 |
|---|
| 2026.08.13 | ₩216,028 | ₩216,402 | ₩212,314 | ₩213,089 | -1.36% | 33.7만 |
|---|
| 2026.08.12 | ₩207,945 | ₩216,375 | ₩207,104 | ₩216,188 | +3.96% | 28.3만 |
|---|
| 2026.08.11 | ₩209,361 | ₩210,417 | ₩206,529 | ₩208,239 | -0.54% | 34.1만 |
|---|
| 2026.08.10 | ₩210,818 | ₩211,980 | ₩207,064 | ₩207,919 | -1.38% | 31.8만 |
|---|
| 2026.08.07 | ₩211,806 | ₩212,394 | ₩210,297 | ₩210,430 | -0.65% | 19만 |
|---|
| 2026.08.06 | ₩216,496 | ₩216,496 | ₩211,980 | ₩212,822 | -1.70% | 15.6만 |
|---|
| 2026.08.05 | ₩209,041 | ₩215,587 | ₩208,974 | ₩214,719 | +2.72% | 31.8만 |
|---|
| 2026.08.04 | ₩213,049 | ₩213,610 | ₩209,722 | ₩209,896 | -1.48% | 27만 |
|---|
| 2026.08.03 | ₩214,839 | ₩215,013 | ₩210,016 | ₩211,085 | -1.75% | 38.5만 |
|---|
| 2026.07.31 | ₩214,732 | ₩218,192 | ₩214,732 | ₩216,803 | +0.96% | 41.3만 |
|---|
| 2026.07.30 | ₩217,952 | ₩218,232 | ₩215,039 | ₩217,217 | -0.34% | 44.5만 |
|---|
| 2026.07.29 | ₩214,598 | ₩217,645 | ₩214,452 | ₩215,787 | +0.55% | 17만 |
|---|
| 2026.07.28 | ₩214,051 | ₩216,963 | ₩211,285 | ₩216,683 | +1.23% | 40.5만 |
|---|
| 2026.07.27 | ₩212,608 | ₩213,690 | ₩211,646 | ₩213,102 | +0.23% | 20.4만 |
|---|
| 2026.07.24 | ₩206,222 | ₩209,989 | ₩205,741 | ₩208,653 | +1.18% | 21.7만 |
|---|
| 2026.07.23 | ₩204,953 | ₩206,128 | ₩204,245 | ₩205,901 | +0.46% | 17.5만 |
|---|
| 2026.07.22 | ₩208,386 | ₩209,655 | ₩207,772 | ₩207,798 | -0.28% | 21.2만 |
|---|
| 2026.07.21 | ₩209,949 | ₩210,216 | ₩207,999 | ₩208,400 | -0.74% | 19.1만 |
|---|
| 2026.07.20 | ₩211,312 | ₩211,606 | ₩208,640 | ₩208,947 | -1.12% | 18.7만 |
|---|
| 2026.07.17 | ₩211,726 | ₩211,726 | ₩210,003 | ₩211,192 | -0.25% | 21.3만 |
|---|
| 2026.07.16 | ₩213,837 | ₩214,919 | ₩213,236 | ₩213,583 | -0.12% | 18.8만 |
|---|
| 2026.07.15 | ₩211,499 | ₩215,614 | ₩211,312 | ₩213,583 | +0.99% | 28.2만 |
|---|
| 2026.07.14 | ₩211,365 | ₩212,661 | ₩209,468 | ₩212,073 | +0.33% | 34.2만 |
|---|
| 2026.07.13 | ₩222,507 | ₩223,175 | ₩216,562 | ₩216,977 | -2.49% | 34.4만 |
|---|
| 2026.07.10 | ₩220,076 | ₩221,946 | ₩219,595 | ₩220,450 | +0.17% | 31.3만 |
|---|
| 2026.07.09 | ₩217,244 | ₩220,316 | ₩216,683 | ₩219,395 | +0.99% | 21.6만 |
|---|
| 2026.07.08 | ₩221,733 | ₩222,040 | ₩217,791 | ₩218,379 | -1.51% | 31.9만 |
|---|
| 2026.07.07 | ₩222,895 | ₩224,030 | ₩221,880 | ₩222,614 | -0.13% | 26.7만 |
|---|
| 2026.07.06 | ₩222,721 | ₩224,364 | ₩220,504 | ₩222,320 | -0.18% | 24.1만 |
|---|
| 2026.07.02 | ₩227,197 | ₩228,640 | ₩225,500 | ₩227,023 | -0.08% | 20.2만 |
|---|
| 2026.07.01 | ₩226,368 | ₩227,745 | ₩224,445 | ₩224,992 | -0.61% | 25.1만 |
|---|
| 2026.06.30 | ₩232,728 | ₩233,142 | ₩228,760 | ₩231,285 | -0.62% | 22.8만 |
|---|
| 2026.06.29 | ₩231,405 | ₩233,129 | ₩230,924 | ₩231,939 | +0.23% | 19.5만 |
|---|
| 2026.06.26 | ₩229,134 | ₩231,632 | ₩229,054 | ₩230,924 | +0.78% | 24.4만 |
|---|
| 2026.06.25 | ₩232,514 | ₩234,986 | ₩231,565 | ₩232,634 | +0.05% | 20.6만 |
|---|
| 2026.06.24 | ₩231,779 | ₩234,291 | ₩230,136 | ₩230,724 | -0.46% | 26.9만 |
|---|
| 2026.06.23 | ₩226,542 | ₩230,590 | ₩225,914 | ₩228,292 | +0.77% | 26만 |
|---|
| 2026.06.22 | ₩228,653 | ₩229,107 | ₩226,368 | ₩227,183 | -0.64% | 26.6만 |
|---|
| 2026.06.18 | ₩228,733 | ₩231,231 | ₩228,012 | ₩228,479 | -0.11% | 25.7만 |
|---|
| 2026.06.17 | ₩228,132 | ₩231,632 | ₩227,411 | ₩227,998 | -0.06% | 30.5만 |
|---|
| 2026.06.16 | ₩227,451 | ₩228,306 | ₩225,607 | ₩227,785 | +0.15% | 25.4만 |
|---|
| 2026.06.15 | ₩225,794 | ₩227,050 | ₩223,643 | ₩225,179 | -0.27% | 33.8만 |
|---|
| 2026.06.12 | ₩221,706 | ₩223,990 | ₩220,343 | ₩223,269 | +0.71% | 23.4만 |
|---|
| 2026.06.11 | ₩217,311 | ₩220,597 | ₩214,705 | ₩219,675 | +1.09% | 24.4만 |
|---|
| 2026.06.10 | ₩218,459 | ₩220,878 | ₩215,721 | ₩215,721 | -1.25% | 27.6만 |
|---|
| 2026.06.09 | ₩219,675 | ₩221,278 | ₩215,427 | ₩217,725 | -0.89% | 53.8만 |
|---|
| 2026.06.08 | ₩216,228 | ₩219,715 | ₩215,801 | ₩218,232 | +0.93% | 19.1만 |
|---|
| 2026.06.05 | ₩216,963 | ₩218,713 | ₩215,667 | ₩216,629 | -0.15% | 21.5만 |
|---|
| 2026.06.04 | ₩216,389 | ₩217,337 | ₩214,211 | ₩214,438 | -0.90% | 15.5만 |
|---|
| 2026.06.03 | ₩211,259 | ₩214,959 | ₩211,259 | ₩214,425 | +1.50% | 33.4만 |
|---|
| 2026.06.02 | ₩209,482 | ₩212,955 | ₩209,482 | ₩211,365 | +0.90% | 27.5만 |
|---|
| 2026.06.01 | ₩205,808 | ₩207,972 | ₩204,311 | ₩207,090 | +0.62% | 23.9만 |
|---|
| 2026.05.29 | ₩212,167 | ₩212,448 | ₩206,917 | ₩206,917 | -2.47% | 29.5만 |
|---|
| 2026.05.28 | ₩210,577 | ₩213,182 | ₩210,123 | ₩211,138 | +0.27% | 19.1만 |
|---|
| 2026.05.27 | ₩208,707 | ₩212,822 | ₩208,707 | ₩212,648 | +1.89% | 45만 |
|---|
| 2026.05.26 | ₩205,741 | ₩206,195 | ₩203,764 | ₩206,155 | +0.20% | 19.9만 |
|---|
| 2026.05.22 | ₩206,556 | ₩206,850 | ₩203,924 | ₩204,525 | -0.98% | 16.3만 |
|---|
| 2026.05.21 | ₩205,300 | ₩207,090 | ₩203,042 | ₩205,875 | +0.28% | 17.4만 |
|---|
| 2026.05.20 | ₩202,521 | ₩207,705 | ₩201,105 | ₩207,211 | +2.32% | 30.5만 |
|---|
| 2026.05.19 | ₩201,319 | ₩202,548 | ₩199,729 | ₩200,397 | -0.46% | 16.3만 |
|---|
| 2026.05.18 | ₩199,716 | ₩202,628 | ₩199,702 | ₩201,559 | +0.92% | 17.9만 |
|---|
| 2026.05.15 | ₩197,778 | ₩199,301 | ₩197,551 | ₩198,500 | +0.36% | 14만 |
|---|
| 2026.05.14 | ₩200,651 | ₩202,588 | ₩200,210 | ₩200,290 | -0.18% | 14만 |
|---|
| 2026.05.13 | ₩200,397 | ₩201,800 | ₩199,235 | ₩200,611 | +0.11% | 17.1만 |
|---|
| 2026.05.12 | ₩200,344 | ₩201,706 | ₩199,301 | ₩200,905 | +0.28% | 21.7만 |
|---|
| 2026.05.11 | ₩199,208 | ₩199,649 | ₩197,979 | ₩198,032 | -0.59% | 16.4만 |
|---|
| 2026.05.08 | ₩199,195 | ₩201,973 | ₩199,168 | ₩199,889 | +0.35% | 26.1만 |
|---|
| 2026.05.07 | ₩199,996 | ₩199,996 | ₩195,454 | ₩196,322 | -1.84% | 27.8만 |
|---|
| 2026.05.06 | ₩194,893 | ₩195,547 | ₩193,396 | ₩194,465 | -0.22% | 17.9만 |
|---|
| 2026.05.05 | ₩187,091 | ₩190,885 | ₩186,770 | ₩189,509 | +1.29% | 17.8만 |
|---|
| 2026.05.04 | ₩189,108 | ₩190,791 | ₩185,394 | ₩186,516 | -1.37% | 15.1만 |
|---|
| 2026.05.01 | ₩191,700 | ₩194,265 | ₩190,831 | ₩190,965 | -0.38% | 16.4만 |
|---|
| 2026.04.30 | ₩193,263 | ₩193,917 | ₩191,205 | ₩192,221 | -0.54% | 14만 |
|---|
| 2026.04.29 | ₩191,366 | ₩191,700 | ₩189,495 | ₩190,190 | -0.61% | 21.3만 |
|---|
| 2026.04.28 | ₩191,539 | ₩194,358 | ₩191,539 | ₩193,009 | +0.77% | 23.9만 |
|---|
| 2026.04.27 | ₩194,318 | ₩195,414 | ₩192,234 | ₩192,608 | -0.88% | 15.8만 |
|---|
| 2026.04.24 | ₩194,813 | ₩196,683 | ₩194,105 | ₩195,427 | +0.32% | 26.1만 |
|---|
| 2026.04.23 | ₩188,761 | ₩194,639 | ₩188,400 | ₩191,873 | +1.65% | 49만 |
|---|
| 2026.04.22 | ₩191,767 | ₩192,114 | ₩187,238 | ₩187,318 | -2.32% | 24.2만 |
|---|
| 2026.04.21 | ₩196,135 | ₩197,177 | ₩192,715 | ₩192,809 | -1.70% | 16.2만 |
|---|
| 2026.04.20 | ₩195,481 | ₩196,416 | ₩193,824 | ₩196,122 | +0.33% | 26.1만 |
|---|
| 2026.04.17 | ₩194,238 | ₩198,233 | ₩194,238 | ₩196,189 | +1.00% | 15.4만 |
|---|
| 2026.04.16 | ₩191,633 | ₩192,207 | ₩187,825 | ₩188,373 | -1.70% | 18.2만 |
|---|
| 2026.04.15 | ₩191,967 | ₩192,301 | ₩189,095 | ₩190,310 | -0.86% | 16.6만 |
|---|
| 2026.04.14 | ₩191,179 | ₩193,597 | ₩190,992 | ₩192,702 | +0.80% | 11.3만 |
|---|
| 2026.04.13 | ₩186,823 | ₩189,389 | ₩185,715 | ₩189,362 | +1.36% | 24.1만 |
|---|
| 2026.04.10 | ₩190,324 | ₩190,391 | ₩188,453 | ₩189,014 | -0.69% | 8.2만 |
|---|
| 2026.04.09 | ₩187,505 | ₩191,593 | ₩186,530 | ₩191,232 | +1.99% | 15.5만 |
|---|
| 2026.04.08 | ₩188,814 | ₩190,952 | ₩187,224 | ₩188,680 | -0.07% | 35.1만 |
|---|
| 2026.04.07 | ₩178,313 | ₩178,367 | ₩174,693 | ₩176,376 | -1.09% | 36.1만 |
|---|
| 2026.04.06 | ₩177,365 | ₩180,651 | ₩177,164 | ₩180,170 | +1.58% | 21만 |
|---|
| 2026.04.02 | ₩177,164 | ₩181,359 | ₩176,149 | ₩178,888 | +0.97% | 39.7만 |
|---|
| 2026.04.01 | ₩179,382 | ₩180,558 | ₩177,619 | ₩178,607 | -0.43% | 40.6만 |
|---|
| 2026.03.31 | ₩175,681 | ₩179,850 | ₩174,265 | ₩178,300 | +1.49% | 31.3만 |
|---|
| 2026.03.30 | ₩172,448 | ₩174,880 | ₩171,767 | ₩173,905 | +0.84% | 22.6만 |
|---|
| 2026.03.27 | ₩175,428 | ₩176,229 | ₩172,983 | ₩173,143 | -1.30% | 17.3만 |
|---|
| 2026.03.26 | ₩177,391 | ₩179,182 | ₩176,723 | ₩176,977 | -0.23% | 10.3만 |
|---|
| 2026.03.25 | ₩180,250 | ₩181,012 | ₩177,338 | ₩179,208 | -0.58% | 13.1만 |
|---|
| 2026.03.24 | ₩175,815 | ₩177,912 | ₩175,147 | ₩176,697 | +0.50% | 17만 |
|---|
| 2026.03.23 | ₩177,418 | ₩180,558 | ₩176,430 | ₩176,430 | -0.56% | 23.6만 |
|---|
| 2026.03.20 | ₩176,657 | ₩177,164 | ₩171,834 | ₩172,662 | -2.26% | 22.4만 |
|---|
| 2026.03.19 | ₩172,782 | ₩176,523 | ₩172,782 | ₩174,906 | +1.23% | 20.4만 |
|---|
| 2026.03.18 | ₩177,926 | ₩179,088 | ₩175,414 | ₩175,788 | -1.20% | 16.5만 |
|---|
| 2026.03.17 | ₩175,668 | ₩179,342 | ₩175,668 | ₩178,287 | +1.49% | 12.6만 |
|---|
| 2026.03.16 | ₩173,998 | ₩175,922 | ₩173,383 | ₩174,893 | +0.51% | 16.3만 |
|---|
| 2026.03.13 | ₩174,639 | ₩175,708 | ₩172,141 | ₩172,208 | -1.39% | 13.9만 |
|---|
| 2026.03.12 | ₩177,311 | ₩177,311 | ₩174,319 | ₩174,947 | -1.33% | 20.7만 |
|---|
| 2026.03.11 | ₩178,767 | ₩179,462 | ₩176,657 | ₩179,449 | +0.38% | 27.1만 |
|---|
| 2026.03.10 | ₩177,765 | ₩179,182 | ₩175,828 | ₩176,229 | -0.86% | 23.1만 |
|---|
| 2026.03.09 | ₩172,194 | ₩178,206 | ₩169,148 | ₩177,151 | +2.88% | 49.4만 |
|---|
| 2026.03.06 | ₩175,000 | ₩177,445 | ₩172,555 | ₩177,178 | +1.24% | 36.7만 |
|---|
| 2026.03.05 | ₩180,705 | ₩182,321 | ₩176,977 | ₩179,275 | -0.79% | 33.3만 |
|---|
| 2026.03.04 | ₩182,495 | ₩183,270 | ₩179,916 | ₩180,451 | -1.12% | 22.8만 |
|---|
| 2026.03.03 | ₩172,742 | ₩181,707 | ₩172,288 | ₩180,878 | +4.71% | 35.1만 |
|---|
| 2026.03.02 | ₩176,723 | ₩180,798 | ₩175,534 | ₩178,727 | +1.13% | 50.2만 |
|---|
| 2026.02.27 | ₩188,066 | ₩188,721 | ₩184,793 | ₩185,755 | -1.23% | 37.6만 |
|---|
| 2026.02.26 | ₩190,003 | ₩192,648 | ₩189,549 | ₩191,125 | +0.59% | 87.8만 |
|---|
| 2026.02.25 | ₩187,171 | ₩188,280 | ₩186,783 | ₩187,812 | +0.34% | 42.2만 |
|---|
| 2026.02.24 | ₩187,224 | ₩190,083 | ₩187,104 | ₩188,814 | +0.85% | 24.7만 |
|---|
| 2026.02.23 | ₩193,650 | ₩194,545 | ₩188,560 | ₩190,845 | -1.45% | 29.3만 |
|---|
| 2026.02.20 | ₩192,996 | ₩195,761 | ₩191,526 | ₩192,929 | -0.03% | 17.9만 |
|---|
| 2026.02.19 | ₩189,469 | ₩192,916 | ₩189,282 | ₩191,192 | +0.91% | 28.5만 |
|---|
| 2026.02.18 | ₩194,799 | ₩197,725 | ₩193,757 | ₩193,958 | -0.43% | 33.4만 |
|---|
| 2026.02.17 | ₩192,822 | ₩198,927 | ₩189,883 | ₩198,032 | +2.70% | 33.4만 |
|---|
| 2026.02.13 | ₩198,500 | ₩198,580 | ₩194,572 | ₩195,227 | -1.65% | 32.5만 |
|---|
| 2026.02.12 | ₩197,832 | ₩201,586 | ₩194,759 | ₩194,879 | -1.49% | 32.7만 |
|---|
| 2026.02.11 | ₩194,051 | ₩198,139 | ₩193,771 | ₩194,692 | +0.33% | 34.6만 |
|---|
| 2026.02.10 | ₩191,018 | ₩198,914 | ₩190,992 | ₩197,511 | +3.40% | 35.2만 |
|---|
| 2026.02.09 | ₩192,381 | ₩192,769 | ₩191,018 | ₩191,473 | -0.47% | 23.1만 |
|---|
| 2026.02.06 | ₩191,726 | ₩193,771 | ₩191,299 | ₩193,490 | +0.92% | 19.7만 |
|---|
| 2026.02.05 | ₩190,658 | ₩191,646 | ₩188,680 | ₩191,165 | +0.27% | 16.8만 |
|---|
| 2026.02.04 | ₩189,215 | ₩193,009 | ₩188,387 | ₩191,005 | +0.95% | 25.6만 |
|---|
| 2026.02.03 | ₩186,623 | ₩187,491 | ₩181,292 | ₩183,296 | -1.78% | 24.8만 |
|---|
| 2026.02.02 | ₩188,039 | ₩190,030 | ₩186,596 | ₩189,936 | +1.01% | 24.7만 |
|---|
| 2026.01.30 | ₩184,218 | ₩184,232 | ₩181,747 | ₩183,350 | -0.47% | 20.4만 |
|---|
| 2026.01.29 | ₩180,424 | ₩183,671 | ₩180,424 | ₩183,457 | +1.68% | 25.1만 |
|---|
| 2026.01.28 | ₩180,451 | ₩181,226 | ₩179,168 | ₩180,812 | +0.20% | 22.3만 |
|---|
| 2026.01.27 | ₩183,216 | ₩183,964 | ₩181,974 | ₩182,241 | -0.53% | 22.6만 |
|---|
| 2026.01.26 | ₩182,856 | ₩184,192 | ₩181,506 | ₩181,640 | -0.66% | 13.6만 |
|---|
| 2026.01.23 | ₩185,421 | ₩185,821 | ₩183,363 | ₩185,033 | -0.21% | 16.6만 |
|---|
| 2026.01.22 | ₩187,278 | ₩187,825 | ₩184,806 | ₩185,995 | -0.68% | 25.9만 |
|---|
| 2026.01.21 | ₩181,987 | ₩185,755 | ₩181,399 | ₩184,819 | +1.56% | 23.6만 |
|---|
| 2026.01.20 | ₩182,482 | ₩183,337 | ₩179,569 | ₩180,023 | -1.35% | 32.7만 |
|---|
| 2026.01.16 | ₩187,358 | ₩187,358 | ₩183,804 | ₩185,982 | -0.73% | 24.3만 |
|---|
| 2026.01.15 | ₩184,045 | ₩185,568 | ₩182,148 | ₩184,258 | +0.12% | 47.7만 |
|---|
| 2026.01.14 | ₩183,711 | ₩184,966 | ₩180,999 | ₩182,815 | -0.49% | 43.2만 |
|---|
| 2026.01.13 | ₩183,483 | ₩184,499 | ₩182,962 | ₩183,898 | +0.23% | 27.8만 |
|---|
| 2026.01.12 | ₩184,566 | ₩185,087 | ₩183,337 | ₩184,098 | -0.25% | 18.6만 |
|---|
| 2026.01.09 | ₩183,497 | ₩186,289 | ₩183,497 | ₩185,314 | +0.99% | 20만 |
|---|
| 2026.01.08 | ₩183,136 | ₩185,394 | ₩182,909 | ₩185,220 | +1.14% | 22만 |
|---|
| 2026.01.07 | ₩177,391 | ₩183,844 | ₩177,391 | ₩182,174 | +2.70% | 25.2만 |
|---|
| 2026.01.06 | ₩179,716 | ₩186,182 | ₩179,716 | ₩186,102 | +3.55% | 21.5만 |
|---|
| 2026.01.05 | ₩183,764 | ₩185,367 | ₩181,199 | ₩183,684 | -0.04% | 21만 |
|---|
| 2026.01.02 | ₩188,440 | ₩188,533 | ₩185,862 | ₩187,505 | -0.50% | 15.3만 |
|---|
| 2025.12.31 | ₩189,736 | ₩189,736 | ₩187,812 | ₩188,146 | -0.84% | 13.8만 |
|---|
| 2025.12.30 | ₩189,215 | ₩189,829 | ₩189,028 | ₩189,228 | +0.01% | 14.2만 |
|---|
| 2025.12.29 | ₩190,497 | ₩190,551 | ₩188,066 | ₩189,362 | -0.60% | 15.3만 |
|---|
| 2025.12.26 | ₩191,593 | ₩192,127 | ₩189,789 | ₩191,593 | 0.00% | 9.6만 |
|---|
| 2025.12.24 | ₩191,165 | ₩191,807 | ₩190,912 | ₩191,593 | +0.22% | 7.6만 |
|---|
| 2025.12.23 | ₩191,459 | ₩192,582 | ₩190,751 | ₩191,125 | -0.17% | 13만 |
|---|
| 2025.12.22 | ₩191,486 | ₩193,664 | ₩191,179 | ₩191,606 | +0.06% | 26.2만 |
|---|
| 2025.12.19 | ₩189,963 | ₩191,833 | ₩189,576 | ₩190,845 | +0.46% | 15.2만 |
|---|
| 2025.12.18 | ₩189,976 | ₩190,471 | ₩187,491 | ₩187,652 | -1.22% | 21.9만 |
|---|
| 2025.12.17 | ₩185,728 | ₩190,444 | ₩185,728 | ₩189,014 | +1.77% | 24.2만 |
|---|
| 2025.12.16 | ₩187,839 | ₩188,333 | ₩186,610 | ₩187,585 | -0.14% | 17.9만 |
|---|
| 2025.12.15 | ₩186,089 | ₩187,932 | ₩185,354 | ₩187,665 | +0.85% | 17.3만 |
|---|
| 2025.12.12 | ₩186,049 | ₩186,396 | ₩183,871 | ₩185,260 | -0.42% | 12.8만 |
|---|
| 2025.12.11 | ₩178,955 | ₩183,203 | ₩178,955 | ₩182,054 | +1.73% | 15.3만 |
|---|
| 2025.12.10 | ₩176,055 | ₩179,035 | ₩175,053 | ₩178,621 | +1.46% | 19만 |
|---|
| 2025.12.09 | ₩177,191 | ₩177,659 | ₩175,708 | ₩175,949 | -0.70% | 17.2만 |
|---|
| 2025.12.08 | ₩178,353 | ₩178,674 | ₩177,204 | ₩178,086 | -0.15% | 17.2만 |
|---|
| 2025.12.05 | ₩180,531 | ₩180,531 | ₩178,006 | ₩178,447 | -1.15% | 15만 |
|---|
| 2025.12.04 | ₩183,617 | ₩183,617 | ₩179,836 | ₩180,237 | -1.84% | 27만 |
|---|
| 2025.12.03 | ₩181,800 | ₩184,005 | ₩181,159 | ₩183,791 | +1.09% | 16.7만 |
|---|
| 2025.12.02 | ₩179,582 | ₩180,678 | ₩178,246 | ₩180,598 | +0.57% | 11.4만 |
|---|
| 2025.12.01 | ₩178,407 | ₩179,502 | ₩176,830 | ₩177,418 | -0.55% | 11만 |
|---|
| 2025.11.28 | ₩179,315 | ₩179,623 | ₩178,353 | ₩179,262 | -0.03% | 9.3만 |
|---|
| 2025.11.26 | ₩180,197 | ₩181,667 | ₩180,117 | ₩181,226 | +0.57% | 11.7만 |
|---|
| 2025.11.25 | ₩175,641 | ₩179,970 | ₩175,641 | ₩179,903 | +2.43% | 13만 |
|---|
| 2025.11.24 | ₩175,548 | ₩175,628 | ₩174,212 | ₩175,187 | -0.21% | 13.5만 |
|---|
| 2025.11.21 | ₩169,402 | ₩174,760 | ₩168,895 | ₩174,426 | +2.97% | 20.5만 |
|---|
| 2025.11.20 | ₩168,788 | ₩169,683 | ₩166,343 | ₩166,543 | -1.33% | 13.5만 |
|---|
| 2025.11.19 | ₩168,814 | ₩168,988 | ₩167,412 | ₩168,053 | -0.45% | 9.1만 |
|---|
| 2025.11.18 | ₩167,452 | ₩169,603 | ₩167,438 | ₩168,627 | +0.70% | 12.3만 |
|---|
| 2025.11.17 | ₩172,168 | ₩172,168 | ₩169,335 | ₩169,856 | -1.34% | 21.4만 |
|---|
| 2025.11.14 | ₩172,181 | ₩173,183 | ₩171,647 | ₩172,235 | +0.03% | 13.4만 |
|---|
| 2025.11.13 | ₩176,029 | ₩177,071 | ₩173,143 | ₩173,370 | -1.51% | 18.4만 |
|---|
| 2025.11.12 | ₩175,494 | ₩177,111 | ₩175,494 | ₩176,977 | +0.85% | 13.6만 |
|---|
| 2025.11.11 | ₩175,748 | ₩176,897 | ₩175,214 | ₩175,521 | -0.13% | 19.2만 |
|---|
| 2025.11.10 | ₩176,229 | ₩177,325 | ₩175,481 | ₩176,136 | -0.05% | 13.3만 |
|---|
| 2025.11.07 | ₩169,322 | ₩174,051 | ₩169,215 | ₩173,918 | +2.71% | 18만 |
|---|
| 2025.11.06 | ₩167,986 | ₩169,589 | ₩167,038 | ₩168,160 | +0.10% | 12.5만 |
|---|
| 2025.11.05 | ₩164,940 | ₩168,814 | ₩164,379 | ₩168,160 | +1.95% | 18.4만 |
|---|
| 2025.11.04 | ₩162,255 | ₩163,858 | ₩161,921 | ₩163,243 | +0.61% | 21.3만 |
|---|
| 2025.11.03 | ₩163,070 | ₩164,900 | ₩162,121 | ₩163,457 | +0.24% | 20.1만 |
|---|
| 2025.10.31 | ₩162,722 | ₩163,030 | ₩160,531 | ₩162,268 | -0.28% | 23.4만 |
|---|
| 2025.10.30 | ₩164,780 | ₩166,797 | ₩164,165 | ₩164,673 | -0.06% | 15.6만 |
|---|
| 2025.10.29 | ₩165,448 | ₩167,238 | ₩164,326 | ₩164,887 | -0.34% | 17만 |
|---|
| 2025.10.28 | ₩166,490 | ₩167,185 | ₩165,100 | ₩165,929 | -0.34% | 19.1만 |
|---|
| 2025.10.27 | ₩168,374 | ₩169,589 | ₩167,064 | ₩167,639 | -0.44% | 20.8만 |
|---|
| 2025.10.24 | ₩168,227 | ₩168,227 | ₩165,982 | ₩166,183 | -1.22% | 20.5만 |
|---|
| 2025.10.23 | ₩165,381 | ₩165,929 | ₩163,751 | ₩163,751 | -0.99% | 20.9만 |
|---|
| 2025.10.22 | ₩164,472 | ₩168,480 | ₩164,419 | ₩167,038 | +1.56% | 15.8만 |
|---|
| 2025.10.21 | ₩160,972 | ₩163,390 | ₩160,972 | ₩163,163 | +1.36% | 12.1만 |
|---|
| 2025.10.20 | ₩161,774 | ₩162,375 | ₩160,505 | ₩160,745 | -0.64% | 10.4만 |
|---|
| 2025.10.17 | ₩159,636 | ₩161,533 | ₩159,543 | ₩161,400 | +1.10% | 13.8만 |
|---|
| 2025.10.16 | ₩160,358 | ₩161,467 | ₩158,274 | ₩158,554 | -1.12% | 20만 |
|---|
| 2025.10.15 | ₩162,696 | ₩163,911 | ₩159,837 | ₩160,772 | -1.18% | 17만 |
|---|
| 2025.10.14 | ₩160,598 | ₩164,058 | ₩160,505 | ₩163,350 | +1.71% | 23만 |
|---|
| 2025.10.13 | ₩161,881 | ₩164,098 | ₩161,881 | ₩163,724 | +1.14% | 17.9만 |
|---|
| 2025.10.10 | ₩163,831 | ₩164,673 | ₩161,493 | ₩161,801 | -1.24% | 19만 |
|---|
