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 | ₩213,243 | ₩215,138 | ₩212,963 | ₩214,431 | +0.56% | 16.4만 |
| 2026.10.08 | ₩211,842 | ₩213,603 | ₩210,360 | ₩212,829 | +0.47% | 19.4만 |
| 2026.10.07 | ₩213,857 | ₩214,898 | ₩213,350 | ₩213,390 | -0.22% | 11.8만 |
| 2026.10.06 | ₩213,884 | ₩215,859 | ₩213,537 | ₩214,244 | +0.17% | 13만 |
| 2026.10.05 | ₩214,377 | ₩214,738 | ₩212,856 | ₩212,869 | -0.70% | 11.3만 |
| 2026.10.02 | ₩216,446 | ₩216,446 | ₩213,430 | ₩215,845 | -0.28% | 16.3만 |
| 2026.10.01 | ₩214,311 | ₩215,725 | ₩212,122 | ₩215,445 | +0.53% | 19.9만 |
| 2026.09.30 | ₩218,181 | ₩218,354 | ₩214,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,591 |
| -1.65% |
| 17.5만 |
| 2026.09.29 | ₩217,153 | ₩217,860 | ₩215,458 | ₩217,660 | +0.23% | 20.4만 |
|---|
| 2026.09.28 | ₩210,654 | ₩215,098 | ₩210,521 | ₩215,005 | +2.07% | 16.2만 |
|---|
| 2026.09.25 | ₩210,841 | ₩211,255 | ₩208,639 | ₩211,068 | +0.11% | 13.2만 |
|---|
| 2026.09.24 | ₩208,999 | ₩210,707 | ₩207,918 | ₩210,400 | +0.67% | 15만 |
|---|
| 2026.09.23 | ₩207,117 | ₩209,186 | ₩205,850 | ₩208,359 | +0.60% | 14.3만 |
|---|
| 2026.09.22 | ₩208,732 | ₩209,693 | ₩205,409 | ₩206,650 | -1.00% | 17.4만 |
|---|
| 2026.09.21 | ₩206,530 | ₩206,744 | ₩204,996 | ₩206,317 | -0.10% | 11.2만 |
|---|
| 2026.09.18 | ₩203,061 | ₩204,649 | ₩202,727 | ₩204,302 | +0.61% | 14.4만 |
|---|
| 2026.09.17 | ₩207,264 | ₩207,478 | ₩204,222 | ₩204,328 | -1.42% | 11.3만 |
|---|
| 2026.09.16 | ₩206,957 | ₩207,438 | ₩203,434 | ₩205,196 | -0.85% | 11.9만 |
|---|
| 2026.09.15 | ₩205,890 | ₩206,130 | ₩203,234 | ₩204,715 | -0.57% | 14.9만 |
|---|
| 2026.09.14 | ₩206,757 | ₩207,478 | ₩205,156 | ₩207,024 | +0.13% | 16.1만 |
|---|
| 2026.09.11 | ₩206,477 | ₩206,811 | ₩205,263 | ₩205,289 | -0.58% | 13.7만 |
|---|
| 2026.09.10 | ₩203,274 | ₩206,037 | ₩203,114 | ₩203,875 | +0.30% | 20.7만 |
|---|
| 2026.09.09 | ₩204,288 | ₩206,797 | ₩203,501 | ₩206,477 | +1.07% | 11.6만 |
|---|
| 2026.09.08 | ₩209,186 | ₩210,467 | ₩206,103 | ₩206,437 | -1.31% | 20.1만 |
|---|
| 2026.09.04 | ₩214,030 | ₩215,018 | ₩213,163 | ₩213,456 | -0.27% | 15.6만 |
|---|
| 2026.09.03 | ₩214,818 | ₩215,058 | ₩211,628 | ₩214,551 | -0.12% | 27.3만 |
|---|
| 2026.09.02 | ₩214,417 | ₩216,366 | ₩213,924 | ₩214,204 | -0.10% | 20.9만 |
|---|
| 2026.09.01 | ₩209,880 | ₩210,761 | ₩206,971 | ₩207,211 | -1.27% | 17.7만 |
|---|
| 2026.08.31 | ₩215,138 | ₩217,006 | ₩212,776 | ₩213,603 | -0.71% | 16.3만 |
|---|
| 2026.08.28 | ₩217,327 | ₩218,901 | ₩216,166 | ₩216,699 | -0.29% | 12.3만 |
|---|
| 2026.08.27 | ₩220,036 | ₩221,063 | ₩217,193 | ₩217,553 | -1.13% | 19.5만 |
|---|
| 2026.08.26 | ₩221,250 | ₩221,557 | ₩218,714 | ₩219,635 | -0.73% | 31.8만 |
|---|
| 2026.08.25 | ₩220,529 | ₩220,543 | ₩217,647 | ₩218,528 | -0.91% | 19.6만 |
|---|
| 2026.08.24 | ₩217,807 | ₩219,035 | ₩216,312 | ₩216,900 | -0.42% | 25.3만 |
|---|
| 2026.08.21 | ₩212,696 | ₩213,603 | ₩211,415 | ₩213,403 | +0.33% | 16.7만 |
|---|
| 2026.08.20 | ₩214,684 | ₩214,818 | ₩212,909 | ₩213,176 | -0.70% | 15.5만 |
|---|
| 2026.08.19 | ₩214,484 | ₩217,527 | ₩213,870 | ₩215,605 | +0.52% | 13.3만 |
|---|
| 2026.08.18 | ₩213,150 | ₩214,644 | ₩211,868 | ₩212,696 | -0.21% | 29.3만 |
|---|
| 2026.08.17 | ₩213,163 | ₩214,404 | ₩212,189 | ₩213,857 | +0.33% | 18.9만 |
|---|
| 2026.08.14 | ₩212,856 | ₩214,364 | ₩211,762 | ₩213,817 | +0.45% | 18.6만 |
|---|
| 2026.08.13 | ₩215,792 | ₩216,166 | ₩212,082 | ₩212,856 | -1.36% | 33.7만 |
|---|
| 2026.08.12 | ₩207,718 | ₩216,139 | ₩206,877 | ₩215,952 | +3.96% | 28.3만 |
|---|
| 2026.08.11 | ₩209,133 | ₩210,187 | ₩206,303 | ₩208,012 | -0.54% | 34.1만 |
|---|
| 2026.08.10 | ₩210,587 | ₩211,748 | ₩206,837 | ₩207,691 | -1.38% | 31.8만 |
|---|
| 2026.08.07 | ₩211,575 | ₩212,162 | ₩210,067 | ₩210,200 | -0.65% | 19만 |
|---|
| 2026.08.06 | ₩216,259 | ₩216,259 | ₩211,748 | ₩212,589 | -1.70% | 15.6만 |
|---|
| 2026.08.05 | ₩208,812 | ₩215,351 | ₩208,746 | ₩214,484 | +2.72% | 31.8만 |
|---|
| 2026.08.04 | ₩212,816 | ₩213,376 | ₩209,493 | ₩209,666 | -1.48% | 27만 |
|---|
| 2026.08.03 | ₩214,604 | ₩214,778 | ₩209,787 | ₩210,854 | -1.75% | 38.5만 |
|---|
| 2026.07.31 | ₩214,497 | ₩217,954 | ₩214,497 | ₩216,566 | +0.96% | 41.3만 |
|---|
| 2026.07.30 | ₩217,714 | ₩217,994 | ₩214,804 | ₩216,980 | -0.34% | 44.5만 |
|---|
| 2026.07.29 | ₩214,364 | ₩217,407 | ₩214,217 | ₩215,552 | +0.55% | 17만 |
|---|
| 2026.07.28 | ₩213,817 | ₩216,726 | ₩211,054 | ₩216,446 | +1.23% | 40.5만 |
|---|
| 2026.07.27 | ₩212,376 | ₩213,456 | ₩211,415 | ₩212,869 | +0.23% | 20.4만 |
|---|
| 2026.07.24 | ₩205,997 | ₩209,760 | ₩205,516 | ₩208,425 | +1.18% | 21.7만 |
|---|
| 2026.07.23 | ₩204,729 | ₩205,903 | ₩204,021 | ₩205,676 | +0.46% | 17.5만 |
|---|
| 2026.07.22 | ₩208,158 | ₩209,426 | ₩207,545 | ₩207,571 | -0.28% | 21.2만 |
|---|
| 2026.07.21 | ₩209,720 | ₩209,987 | ₩207,771 | ₩208,172 | -0.74% | 19.1만 |
|---|
| 2026.07.20 | ₩211,081 | ₩211,375 | ₩208,412 | ₩208,719 | -1.12% | 18.7만 |
|---|
| 2026.07.17 | ₩211,495 | ₩211,495 | ₩209,773 | ₩210,961 | -0.25% | 21.3만 |
|---|
| 2026.07.16 | ₩213,603 | ₩214,684 | ₩213,003 | ₩213,350 | -0.12% | 18.8만 |
|---|
| 2026.07.15 | ₩211,268 | ₩215,378 | ₩211,081 | ₩213,350 | +0.99% | 28.2만 |
|---|
| 2026.07.14 | ₩211,134 | ₩212,429 | ₩209,239 | ₩211,842 | +0.33% | 34.2만 |
|---|
| 2026.07.13 | ₩222,264 | ₩222,932 | ₩216,326 | ₩216,739 | -2.49% | 34.4만 |
|---|
| 2026.07.10 | ₩219,835 | ₩221,704 | ₩219,355 | ₩220,209 | +0.17% | 31.3만 |
|---|
| 2026.07.09 | ₩217,006 | ₩220,076 | ₩216,446 | ₩219,155 | +0.99% | 21.6만 |
|---|
| 2026.07.08 | ₩221,490 | ₩221,797 | ₩217,553 | ₩218,141 | -1.51% | 31.9만 |
|---|
| 2026.07.07 | ₩222,651 | ₩223,786 | ₩221,637 | ₩222,371 | -0.13% | 26.7만 |
|---|
| 2026.07.06 | ₩222,478 | ₩224,119 | ₩220,263 | ₩222,077 | -0.18% | 24.1만 |
|---|
| 2026.07.02 | ₩226,948 | ₩228,390 | ₩225,254 | ₩226,775 | -0.08% | 20.2만 |
|---|
| 2026.07.01 | ₩226,121 | ₩227,496 | ₩224,199 | ₩224,747 | -0.61% | 25.1만 |
|---|
| 2026.06.30 | ₩232,473 | ₩232,887 | ₩228,510 | ₩231,032 | -0.62% | 22.8만 |
|---|
| 2026.06.29 | ₩231,152 | ₩232,874 | ₩230,672 | ₩231,686 | +0.23% | 19.5만 |
|---|
| 2026.06.26 | ₩228,884 | ₩231,379 | ₩228,803 | ₩230,672 | +0.78% | 24.4만 |
|---|
| 2026.06.25 | ₩232,260 | ₩234,729 | ₩231,312 | ₩232,380 | +0.05% | 20.6만 |
|---|
| 2026.06.24 | ₩231,526 | ₩234,035 | ₩229,884 | ₩230,472 | -0.46% | 26.9만 |
|---|
| 2026.06.23 | ₩226,295 | ₩230,338 | ₩225,667 | ₩228,043 | +0.77% | 26만 |
|---|
| 2026.06.22 | ₩228,403 | ₩228,857 | ₩226,121 | ₩226,935 | -0.64% | 26.6만 |
|---|
| 2026.06.18 | ₩228,483 | ₩230,979 | ₩227,763 | ₩228,230 | -0.11% | 25.7만 |
|---|
| 2026.06.17 | ₩227,883 | ₩231,379 | ₩227,162 | ₩227,749 | -0.06% | 30.5만 |
|---|
| 2026.06.16 | ₩227,202 | ₩228,056 | ₩225,360 | ₩227,536 | +0.15% | 25.4만 |
|---|
| 2026.06.15 | ₩225,547 | ₩226,802 | ₩223,399 | ₩224,933 | -0.27% | 33.8만 |
|---|
| 2026.06.12 | ₩221,464 | ₩223,746 | ₩220,102 | ₩223,025 | +0.71% | 23.4만 |
|---|
| 2026.06.11 | ₩217,073 | ₩220,356 | ₩214,471 | ₩219,435 | +1.09% | 24.4만 |
|---|
| 2026.06.10 | ₩218,221 | ₩220,636 | ₩215,485 | ₩215,485 | -1.25% | 27.6만 |
|---|
| 2026.06.09 | ₩219,435 | ₩221,037 | ₩215,191 | ₩217,487 | -0.89% | 53.8만 |
|---|
| 2026.06.08 | ₩215,992 | ₩219,475 | ₩215,565 | ₩217,994 | +0.93% | 19.1만 |
|---|
| 2026.06.05 | ₩216,726 | ₩218,474 | ₩215,432 | ₩216,392 | -0.15% | 21.5만 |
|---|
| 2026.06.04 | ₩216,152 | ₩217,100 | ₩213,977 | ₩214,204 | -0.90% | 15.5만 |
|---|
| 2026.06.03 | ₩211,028 | ₩214,724 | ₩211,028 | ₩214,190 | +1.50% | 33.4만 |
|---|
| 2026.06.02 | ₩209,253 | ₩212,722 | ₩209,253 | ₩211,134 | +0.90% | 27.5만 |
|---|
| 2026.06.01 | ₩205,583 | ₩207,745 | ₩204,088 | ₩206,864 | +0.62% | 23.9만 |
|---|
| 2026.05.29 | ₩211,935 | ₩212,215 | ₩206,690 | ₩206,690 | -2.47% | 29.5만 |
|---|
| 2026.05.28 | ₩210,347 | ₩212,949 | ₩209,893 | ₩210,908 | +0.27% | 19.1만 |
|---|
| 2026.05.27 | ₩208,479 | ₩212,589 | ₩208,479 | ₩212,416 | +1.89% | 45만 |
|---|
| 2026.05.26 | ₩205,516 | ₩205,970 | ₩203,541 | ₩205,930 | +0.20% | 19.9만 |
|---|
| 2026.05.22 | ₩206,330 | ₩206,624 | ₩203,701 | ₩204,302 | -0.98% | 16.3만 |
|---|
| 2026.05.21 | ₩205,076 | ₩206,864 | ₩202,820 | ₩205,650 | +0.28% | 17.4만 |
|---|
| 2026.05.20 | ₩202,300 | ₩207,478 | ₩200,885 | ₩206,984 | +2.32% | 30.5만 |
|---|
| 2026.05.19 | ₩201,099 | ₩202,327 | ₩199,511 | ₩200,178 | -0.46% | 16.3만 |
|---|
| 2026.05.18 | ₩199,497 | ₩202,407 | ₩199,484 | ₩201,339 | +0.92% | 17.9만 |
|---|
| 2026.05.15 | ₩197,562 | ₩199,084 | ₩197,335 | ₩198,283 | +0.36% | 14만 |
|---|
| 2026.05.14 | ₩200,432 | ₩202,367 | ₩199,991 | ₩200,071 | -0.18% | 14만 |
|---|
| 2026.05.13 | ₩200,178 | ₩201,579 | ₩199,017 | ₩200,392 | +0.11% | 17.1만 |
|---|
| 2026.05.12 | ₩200,125 | ₩201,486 | ₩199,084 | ₩200,685 | +0.28% | 21.7만 |
|---|
| 2026.05.11 | ₩198,990 | ₩199,431 | ₩197,763 | ₩197,816 | -0.59% | 16.4만 |
|---|
| 2026.05.08 | ₩198,977 | ₩201,753 | ₩198,950 | ₩199,671 | +0.35% | 26.1만 |
|---|
| 2026.05.07 | ₩199,778 | ₩199,778 | ₩195,240 | ₩196,108 | -1.84% | 27.8만 |
|---|
| 2026.05.06 | ₩194,680 | ₩195,334 | ₩193,185 | ₩194,253 | -0.22% | 17.9만 |
|---|
| 2026.05.05 | ₩186,886 | ₩190,676 | ₩186,566 | ₩189,302 | +1.29% | 17.8만 |
|---|
| 2026.05.04 | ₩188,901 | ₩190,583 | ₩185,191 | ₩186,312 | -1.37% | 15.1만 |
|---|
| 2026.05.01 | ₩191,490 | ₩194,053 | ₩190,623 | ₩190,756 | -0.38% | 16.4만 |
|---|
| 2026.04.30 | ₩193,052 | ₩193,706 | ₩190,996 | ₩192,011 | -0.54% | 14만 |
|---|
| 2026.04.29 | ₩191,157 | ₩191,490 | ₩189,288 | ₩189,982 | -0.61% | 21.3만 |
|---|
| 2026.04.28 | ₩191,330 | ₩194,146 | ₩191,330 | ₩192,798 | +0.77% | 23.9만 |
|---|
| 2026.04.27 | ₩194,106 | ₩195,200 | ₩192,024 | ₩192,398 | -0.88% | 15.8만 |
|---|
| 2026.04.24 | ₩194,600 | ₩196,468 | ₩193,892 | ₩195,214 | +0.32% | 26.1만 |
|---|
| 2026.04.23 | ₩188,554 | ₩194,426 | ₩188,194 | ₩191,664 | +1.65% | 49만 |
|---|
| 2026.04.22 | ₩191,557 | ₩191,904 | ₩187,033 | ₩187,113 | -2.32% | 24.2만 |
|---|
| 2026.04.21 | ₩195,921 | ₩196,962 | ₩192,505 | ₩192,598 | -1.70% | 16.2만 |
|---|
| 2026.04.20 | ₩195,267 | ₩196,201 | ₩193,612 | ₩195,908 | +0.33% | 26.1만 |
|---|
| 2026.04.17 | ₩194,026 | ₩198,016 | ₩194,026 | ₩195,974 | +1.00% | 15.4만 |
|---|
| 2026.04.16 | ₩191,424 | ₩191,997 | ₩187,620 | ₩188,167 | -1.70% | 18.2만 |
|---|
| 2026.04.15 | ₩191,757 | ₩192,091 | ₩188,888 | ₩190,102 | -0.86% | 16.6만 |
|---|
| 2026.04.14 | ₩190,970 | ₩193,385 | ₩190,783 | ₩192,491 | +0.80% | 11.3만 |
|---|
| 2026.04.13 | ₩186,619 | ₩189,182 | ₩185,512 | ₩189,155 | +1.36% | 24.1만 |
|---|
| 2026.04.10 | ₩190,116 | ₩190,182 | ₩188,247 | ₩188,808 | -0.69% | 8.2만 |
|---|
| 2026.04.09 | ₩187,300 | ₩191,384 | ₩186,326 | ₩191,023 | +1.99% | 15.5만 |
|---|
| 2026.04.08 | ₩188,608 | ₩190,743 | ₩187,020 | ₩188,474 | -0.07% | 35.1만 |
|---|
| 2026.04.07 | ₩178,118 | ₩178,172 | ₩174,502 | ₩176,183 | -1.09% | 36.1만 |
|---|
| 2026.04.06 | ₩177,171 | ₩180,454 | ₩176,971 | ₩179,973 | +1.58% | 21만 |
|---|
| 2026.04.02 | ₩176,971 | ₩181,161 | ₩175,956 | ₩178,692 | +0.97% | 39.7만 |
|---|
| 2026.04.01 | ₩179,186 | ₩180,360 | ₩177,424 | ₩178,412 | -0.43% | 40.6만 |
|---|
| 2026.03.31 | ₩175,489 | ₩179,653 | ₩174,075 | ₩178,105 | +1.49% | 31.3만 |
|---|
| 2026.03.30 | ₩172,260 | ₩174,689 | ₩171,579 | ₩173,714 | +0.84% | 22.6만 |
|---|
| 2026.03.27 | ₩175,236 | ₩176,037 | ₩172,794 | ₩172,954 | -1.30% | 17.3만 |
|---|
| 2026.03.26 | ₩177,198 | ₩178,986 | ₩176,530 | ₩176,784 | -0.23% | 10.3만 |
|---|
| 2026.03.25 | ₩180,053 | ₩180,814 | ₩177,144 | ₩179,013 | -0.58% | 13.1만 |
|---|
| 2026.03.24 | ₩175,623 | ₩177,718 | ₩174,956 | ₩176,504 | +0.50% | 17만 |
|---|
| 2026.03.23 | ₩177,224 | ₩180,360 | ₩176,237 | ₩176,237 | -0.56% | 23.6만 |
|---|
| 2026.03.20 | ₩176,464 | ₩176,971 | ₩171,646 | ₩172,473 | -2.26% | 22.4만 |
|---|
| 2026.03.19 | ₩172,593 | ₩176,330 | ₩172,593 | ₩174,715 | +1.23% | 20.4만 |
|---|
| 2026.03.18 | ₩177,731 | ₩178,892 | ₩175,222 | ₩175,596 | -1.20% | 16.5만 |
|---|
| 2026.03.17 | ₩175,476 | ₩179,146 | ₩175,476 | ₩178,092 | +1.49% | 12.6만 |
|---|
| 2026.03.16 | ₩173,808 | ₩175,730 | ₩173,194 | ₩174,702 | +0.51% | 16.3만 |
|---|
| 2026.03.13 | ₩174,448 | ₩175,516 | ₩171,953 | ₩172,020 | -1.39% | 13.9만 |
|---|
| 2026.03.12 | ₩177,117 | ₩177,117 | ₩174,128 | ₩174,755 | -1.33% | 20.7만 |
|---|
| 2026.03.11 | ₩178,572 | ₩179,266 | ₩176,464 | ₩179,253 | +0.38% | 27.1만 |
|---|
| 2026.03.10 | ₩177,571 | ₩178,986 | ₩175,636 | ₩176,037 | -0.86% | 23.1만 |
|---|
| 2026.03.09 | ₩172,006 | ₩178,012 | ₩168,964 | ₩176,957 | +2.88% | 49.4만 |
|---|
| 2026.03.06 | ₩174,809 | ₩177,251 | ₩172,367 | ₩176,984 | +1.24% | 36.7만 |
|---|
| 2026.03.05 | ₩180,507 | ₩182,122 | ₩176,784 | ₩179,079 | -0.79% | 33.3만 |
|---|
| 2026.03.04 | ₩182,295 | ₩183,069 | ₩179,720 | ₩180,254 | -1.12% | 22.8만 |
|---|
| 2026.03.03 | ₩172,553 | ₩181,508 | ₩172,100 | ₩180,681 | +4.71% | 35.1만 |
|---|
| 2026.03.02 | ₩176,530 | ₩180,601 | ₩175,343 | ₩178,532 | +1.13% | 50.2만 |
|---|
| 2026.02.27 | ₩187,860 | ₩188,514 | ₩184,591 | ₩185,552 | -1.23% | 37.6만 |
|---|
| 2026.02.26 | ₩189,795 | ₩192,438 | ₩189,342 | ₩190,916 | +0.59% | 87.8만 |
|---|
| 2026.02.25 | ₩186,966 | ₩188,074 | ₩186,579 | ₩187,607 | +0.34% | 42.2만 |
|---|
| 2026.02.24 | ₩187,020 | ₩189,876 | ₩186,900 | ₩188,608 | +0.85% | 24.7만 |
|---|
| 2026.02.23 | ₩193,439 | ₩194,333 | ₩188,354 | ₩190,636 | -1.45% | 29.3만 |
|---|
| 2026.02.20 | ₩192,785 | ₩195,547 | ₩191,317 | ₩192,718 | -0.03% | 17.9만 |
|---|
| 2026.02.19 | ₩189,262 | ₩192,705 | ₩189,075 | ₩190,983 | +0.91% | 28.5만 |
|---|
| 2026.02.18 | ₩194,586 | ₩197,509 | ₩193,545 | ₩193,746 | -0.43% | 33.4만 |
|---|
| 2026.02.17 | ₩192,611 | ₩198,710 | ₩189,675 | ₩197,816 | +2.70% | 33.4만 |
|---|
| 2026.02.13 | ₩198,283 | ₩198,363 | ₩194,359 | ₩195,013 | -1.65% | 32.5만 |
|---|
| 2026.02.12 | ₩197,616 | ₩201,366 | ₩194,546 | ₩194,666 | -1.49% | 32.7만 |
|---|
| 2026.02.11 | ₩193,839 | ₩197,923 | ₩193,559 | ₩194,480 | +0.33% | 34.6만 |
|---|
| 2026.02.10 | ₩190,810 | ₩198,697 | ₩190,783 | ₩197,295 | +3.40% | 35.2만 |
|---|
| 2026.02.09 | ₩192,171 | ₩192,558 | ₩190,810 | ₩191,263 | -0.47% | 23.1만 |
|---|
| 2026.02.06 | ₩191,517 | ₩193,559 | ₩191,090 | ₩193,279 | +0.92% | 19.7만 |
|---|
| 2026.02.05 | ₩190,449 | ₩191,437 | ₩188,474 | ₩190,956 | +0.27% | 16.8만 |
|---|
| 2026.02.04 | ₩189,008 | ₩192,798 | ₩188,181 | ₩190,796 | +0.95% | 25.6만 |
|---|
| 2026.02.03 | ₩186,419 | ₩187,287 | ₩181,094 | ₩183,096 | -1.78% | 24.8만 |
|---|
| 2026.02.02 | ₩187,834 | ₩189,822 | ₩186,392 | ₩189,729 | +1.01% | 24.7만 |
|---|
| 2026.01.30 | ₩184,017 | ₩184,030 | ₩181,548 | ₩183,150 | -0.47% | 20.4만 |
|---|
| 2026.01.29 | ₩180,227 | ₩183,470 | ₩180,227 | ₩183,256 | +1.68% | 25.1만 |
|---|
| 2026.01.28 | ₩180,254 | ₩181,028 | ₩178,972 | ₩180,614 | +0.20% | 22.3만 |
|---|
| 2026.01.27 | ₩183,016 | ₩183,763 | ₩181,775 | ₩182,042 | -0.53% | 22.6만 |
|---|
| 2026.01.26 | ₩182,656 | ₩183,990 | ₩181,308 | ₩181,441 | -0.66% | 13.6만 |
|---|
| 2026.01.23 | ₩185,218 | ₩185,618 | ₩183,163 | ₩184,831 | -0.21% | 16.6만 |
|---|
| 2026.01.22 | ₩187,073 | ₩187,620 | ₩184,604 | ₩185,792 | -0.68% | 25.9만 |
|---|
| 2026.01.21 | ₩181,788 | ₩185,552 | ₩181,201 | ₩184,617 | +1.56% | 23.6만 |
|---|
| 2026.01.20 | ₩182,282 | ₩183,136 | ₩179,373 | ₩179,827 | -1.35% | 32.7만 |
|---|
| 2026.01.16 | ₩187,153 | ₩187,153 | ₩183,603 | ₩185,779 | -0.73% | 24.3만 |
|---|
| 2026.01.15 | ₩183,843 | ₩185,365 | ₩181,948 | ₩184,057 | +0.12% | 47.7만 |
|---|
| 2026.01.14 | ₩183,510 | ₩184,764 | ₩180,801 | ₩182,616 | -0.49% | 43.2만 |
|---|
| 2026.01.13 | ₩183,283 | ₩184,297 | ₩182,763 | ₩183,697 | +0.23% | 27.8만 |
|---|
| 2026.01.12 | ₩184,364 | ₩184,884 | ₩183,136 | ₩183,897 | -0.25% | 18.6만 |
|---|
| 2026.01.09 | ₩183,296 | ₩186,085 | ₩183,296 | ₩185,111 | +0.99% | 20만 |
|---|
| 2026.01.08 | ₩182,936 | ₩185,191 | ₩182,709 | ₩185,018 | +1.14% | 22만 |
|---|
| 2026.01.07 | ₩177,198 | ₩183,643 | ₩177,198 | ₩181,975 | +2.70% | 25.2만 |
|---|
| 2026.01.06 | ₩179,520 | ₩185,979 | ₩179,520 | ₩185,899 | +3.55% | 21.5만 |
|---|
| 2026.01.05 | ₩183,563 | ₩185,165 | ₩181,001 | ₩183,483 | -0.04% | 21만 |
|---|
| 2026.01.02 | ₩188,234 | ₩188,327 | ₩185,658 | ₩187,300 | -0.50% | 15.3만 |
|---|
| 2025.12.31 | ₩189,529 | ₩189,529 | ₩187,607 | ₩187,940 | -0.84% | 13.8만 |
|---|
| 2025.12.30 | ₩189,008 | ₩189,622 | ₩188,821 | ₩189,021 | +0.01% | 14.2만 |
|---|
| 2025.12.29 | ₩190,289 | ₩190,343 | ₩187,860 | ₩189,155 | -0.60% | 15.3만 |
|---|
| 2025.12.26 | ₩191,384 | ₩191,917 | ₩189,582 | ₩191,384 | 0.00% | 9.6만 |
|---|
| 2025.12.24 | ₩190,956 | ₩191,597 | ₩190,703 | ₩191,384 | +0.22% | 7.6만 |
|---|
| 2025.12.23 | ₩191,250 | ₩192,371 | ₩190,543 | ₩190,916 | -0.17% | 13만 |
|---|
| 2025.12.22 | ₩191,277 | ₩193,452 | ₩190,970 | ₩191,397 | +0.06% | 26.2만 |
|---|
| 2025.12.19 | ₩189,755 | ₩191,624 | ₩189,368 | ₩190,636 | +0.46% | 15.2만 |
|---|
| 2025.12.18 | ₩189,769 | ₩190,263 | ₩187,287 | ₩187,447 | -1.22% | 21.9만 |
|---|
| 2025.12.17 | ₩185,525 | ₩190,236 | ₩185,525 | ₩188,808 | +1.77% | 24.2만 |
|---|
| 2025.12.16 | ₩187,634 | ₩188,127 | ₩186,406 | ₩187,380 | -0.14% | 17.9만 |
|---|
| 2025.12.15 | ₩185,885 | ₩187,727 | ₩185,151 | ₩187,460 | +0.85% | 17.3만 |
|---|
| 2025.12.12 | ₩185,845 | ₩186,192 | ₩183,670 | ₩185,058 | -0.42% | 12.8만 |
|---|
| 2025.12.11 | ₩178,759 | ₩183,003 | ₩178,759 | ₩181,855 | +1.73% | 15.3만 |
|---|
| 2025.12.10 | ₩175,863 | ₩178,839 | ₩174,862 | ₩178,425 | +1.46% | 19만 |
|---|
| 2025.12.09 | ₩176,997 | ₩177,464 | ₩175,516 | ₩175,756 | -0.70% | 17.2만 |
|---|
| 2025.12.08 | ₩178,158 | ₩178,479 | ₩177,011 | ₩177,892 | -0.15% | 17.2만 |
|---|
| 2025.12.05 | ₩180,334 | ₩180,334 | ₩177,811 | ₩178,252 | -1.15% | 15만 |
|---|
| 2025.12.04 | ₩183,416 | ₩183,416 | ₩179,640 | ₩180,040 | -1.84% | 27만 |
|---|
| 2025.12.03 | ₩181,601 | ₩183,803 | ₩180,961 | ₩183,590 | +1.09% | 16.7만 |
|---|
| 2025.12.02 | ₩179,386 | ₩180,480 | ₩178,052 | ₩180,400 | +0.57% | 11.4만 |
|---|
| 2025.12.01 | ₩178,212 | ₩179,306 | ₩176,637 | ₩177,224 | -0.55% | 11만 |
|---|
| 2025.11.28 | ₩179,119 | ₩179,426 | ₩178,158 | ₩179,066 | -0.03% | 9.3만 |
|---|
| 2025.11.26 | ₩180,000 | ₩181,468 | ₩179,920 | ₩181,028 | +0.57% | 11.7만 |
|---|
| 2025.11.25 | ₩175,449 | ₩179,773 | ₩175,449 | ₩179,706 | +2.43% | 13만 |
|---|
| 2025.11.24 | ₩175,356 | ₩175,436 | ₩174,021 | ₩174,996 | -0.21% | 13.5만 |
|---|
| 2025.11.21 | ₩169,217 | ₩174,569 | ₩168,710 | ₩174,235 | +2.97% | 20.5만 |
|---|
| 2025.11.20 | ₩168,603 | ₩169,497 | ₩166,161 | ₩166,361 | -1.33% | 13.5만 |
|---|
| 2025.11.19 | ₩168,630 | ₩168,803 | ₩167,229 | ₩167,869 | -0.45% | 9.1만 |
|---|
| 2025.11.18 | ₩167,269 | ₩169,417 | ₩167,255 | ₩168,443 | +0.70% | 12.3만 |
|---|
| 2025.11.17 | ₩171,980 | ₩171,980 | ₩169,150 | ₩169,671 | -1.34% | 21.4만 |
|---|
| 2025.11.14 | ₩171,993 | ₩172,994 | ₩171,459 | ₩172,046 | +0.03% | 13.4만 |
|---|
| 2025.11.13 | ₩175,836 | ₩176,877 | ₩172,954 | ₩173,181 | -1.51% | 18.4만 |
|---|
| 2025.11.12 | ₩175,303 | ₩176,917 | ₩175,303 | ₩176,784 | +0.85% | 13.6만 |
|---|
| 2025.11.11 | ₩175,556 | ₩176,704 | ₩175,022 | ₩175,329 | -0.13% | 19.2만 |
|---|
| 2025.11.10 | ₩176,037 | ₩177,131 | ₩175,289 | ₩175,943 | -0.05% | 13.3만 |
|---|
| 2025.11.07 | ₩169,137 | ₩173,861 | ₩169,030 | ₩173,728 | +2.71% | 18만 |
|---|
| 2025.11.06 | ₩167,803 | ₩169,404 | ₩166,855 | ₩167,976 | +0.10% | 12.5만 |
|---|
| 2025.11.05 | ₩164,760 | ₩168,630 | ₩164,199 | ₩167,976 | +1.95% | 18.4만 |
|---|
| 2025.11.04 | ₩162,077 | ₩163,679 | ₩161,744 | ₩163,065 | +0.61% | 21.3만 |
|---|
| 2025.11.03 | ₩162,892 | ₩164,720 | ₩161,944 | ₩163,279 | +0.24% | 20.1만 |
|---|
| 2025.10.31 | ₩162,545 | ₩162,851 | ₩160,356 | ₩162,091 | -0.28% | 23.4만 |
|---|
| 2025.10.30 | ₩164,600 | ₩166,615 | ₩163,986 | ₩164,493 | -0.06% | 15.6만 |
|---|
| 2025.10.29 | ₩165,267 | ₩167,055 | ₩164,146 | ₩164,706 | -0.34% | 17만 |
|---|
| 2025.10.28 | ₩166,308 | ₩167,002 | ₩164,920 | ₩165,747 | -0.34% | 19.1만 |
|---|
| 2025.10.27 | ₩168,190 | ₩169,404 | ₩166,882 | ₩167,456 | -0.44% | 20.8만 |
|---|
| 2025.10.24 | ₩168,043 | ₩168,043 | ₩165,801 | ₩166,001 | -1.22% | 20.5만 |
|---|
| 2025.10.23 | ₩165,200 | ₩165,747 | ₩163,572 | ₩163,572 | -0.99% | 20.9만 |
|---|
| 2025.10.22 | ₩164,293 | ₩168,296 | ₩164,239 | ₩166,855 | +1.56% | 15.8만 |
|---|
| 2025.10.21 | ₩160,796 | ₩163,212 | ₩160,796 | ₩162,985 | +1.36% | 12.1만 |
|---|
| 2025.10.20 | ₩161,597 | ₩162,198 | ₩160,329 | ₩160,569 | -0.64% | 10.4만 |
|---|
| 2025.10.17 | ₩159,462 | ₩161,357 | ₩159,368 | ₩161,223 | +1.10% | 13.8만 |
|---|
| 2025.10.16 | ₩160,182 | ₩161,290 | ₩158,101 | ₩158,381 | -1.12% | 20만 |
|---|
| 2025.10.15 | ₩162,518 | ₩163,732 | ₩159,662 | ₩160,596 | -1.18% | 17만 |
|---|
| 2025.10.14 | ₩160,423 | ₩163,879 | ₩160,329 | ₩163,172 | +1.71% | 23만 |
|---|
| 2025.10.13 | ₩161,704 | ₩163,919 | ₩161,704 | ₩163,545 | +1.14% | 17.9만 |
|---|
| 2025.10.10 | ₩163,652 | ₩164,493 | ₩161,317 | ₩161,624 | -1.24% | 19만 |
|---|
