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 | ₩215,537 | ₩217,026 | ₩211,498 | ₩215,591 | +0.02% | 71.9만 |
| 2026.09.28–2026.10.02 | ₩211,794 | ₩219,535 | ₩211,659 | ₩217,013 | +2.46% | 90.3만 |
| 2026.09.21–2026.09.25 | ₩207,648 | ₩212,397 | ₩206,105 | ₩212,210 | +2.20% | 71.1만 |
| 2026.09.14–2026.09.18 | ₩207,876 | ₩208,600 | ₩203,824 | ₩205,407 | -1.19% | 68.7만 |
| 2026.09.08–2026.09.11 | ₩210,318 | ₩211,606 | ₩204,213 | ₩206,400 | -1.86% | 66.2만 |
| 2026.08.31–2026.09.04 | ₩216,302 | ₩218,180 | ₩208,090 | ₩214,611 | -0.78% | 97.9만 |
| 2026.08.24–2026.08.28 | ₩218,985 | ₩222,756 | ₩217,335 | ₩217,872 | -0.51% | 108.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩218,704 |
| ₩212,558 |
| ₩214,558 |
| +0.11% |
| 93.7만 |
| 2026.08.10–2026.08.14 | ₩211,727 | ₩217,335 | ₩207,420 | ₩214,974 | +1.53% | 146.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩215,765 | ₩217,429 | ₩209,875 | ₩211,337 | -2.05% | 131.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩213,525 | ₩219,173 | ₩212,196 | ₩217,738 | +1.97% | 163.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩212,223 | ₩212,518 | ₩205,125 | ₩209,553 | -1.26% | 98.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩223,467 | ₩224,138 | ₩210,371 | ₩212,102 | -5.09% | 136.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩223,681 | ₩225,332 | ₩217,617 | ₩221,401 | -1.02% | 135.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩232,403 | ₩234,147 | ₩225,412 | ₩228,002 | -1.89% | 87.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩229,639 | ₩235,999 | ₩226,888 | ₩231,920 | +0.99% | 124.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩226,767 | ₩232,631 | ₩224,607 | ₩229,464 | +1.19% | 115.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩217,161 | ₩224,956 | ₩215,631 | ₩224,232 | +3.26% | 148.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩206,695 | ₩219,656 | ₩205,192 | ₩217,563 | +5.26% | 121.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩206,628 | ₩214,101 | ₩204,642 | ₩207,809 | +0.57% | 113.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩200,577 | ₩208,600 | ₩200,563 | ₩205,407 | +2.41% | 98.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩200,067 | ₩203,461 | ₩198,403 | ₩199,356 | -0.36% | 83.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩189,923 | ₩202,844 | ₩186,193 | ₩200,751 | +5.70% | 104.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩195,156 | ₩196,256 | ₩190,312 | ₩191,788 | -1.73% | 91.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩196,323 | ₩198,027 | ₩188,045 | ₩196,270 | -0.03% | 141.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩187,629 | ₩199,087 | ₩186,515 | ₩197,035 | +5.01% | 85.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩178,129 | ₩192,419 | ₩175,446 | ₩189,829 | +6.57% | 116만 |
|---|
| 2026.03.30–2026.04.02 | ₩173,192 | ₩182,141 | ₩172,508 | ₩179,659 | +3.73% | 134.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩178,183 | ₩181,792 | ₩173,728 | ₩173,890 | -2.41% | 81.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩174,748 | ₩180,115 | ₩172,575 | ₩173,406 | -0.77% | 88.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩172,937 | ₩180,236 | ₩169,878 | ₩172,950 | +0.01% | 134.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩177,485 | ₩184,060 | ₩173,031 | ₩177,942 | +0.26% | 178.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩194,485 | ₩195,384 | ₩185,589 | ₩186,556 | -4.08% | 221.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩193,653 | ₩199,785 | ₩190,098 | ₩193,761 | +0.06% | 113.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩193,211 | ₩202,455 | ₩191,815 | ₩196,068 | +1.48% | 158만 |
|---|
| 2026.02.02–2026.02.06 | ₩188,850 | ₩194,606 | ₩182,074 | ₩194,324 | +2.90% | 111.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩183,644 | ₩185,026 | ₩179,941 | ₩184,140 | +0.27% | 104만 |
|---|
| 2026.01.20–2026.01.23 | ₩183,268 | ₩188,635 | ₩180,343 | ₩185,831 | +1.40% | 98.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩185,361 | ₩188,166 | ₩181,779 | ₩186,784 | +0.77% | 161.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩184,556 | ₩187,092 | ₩178,156 | ₩186,113 | +0.84% | 109.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩191,319 | ₩191,372 | ₩186,663 | ₩188,313 | -1.57% | 58.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩192,312 | ₩194,499 | ₩190,608 | ₩192,419 | +0.06% | 56.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩186,891 | ₩192,660 | ₩186,153 | ₩191,668 | +2.56% | 96.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩179,122 | ₩187,200 | ₩175,808 | ₩186,059 | +3.87% | 81.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩179,176 | ₩184,798 | ₩177,593 | ₩179,216 | +0.02% | 81만 |
|---|
| 2025.11.24–2025.11.28 | ₩176,305 | ₩182,450 | ₩174,963 | ₩180,035 | +2.12% | 47.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩172,910 | ₩175,513 | ₩167,060 | ₩175,178 | +1.31% | 76.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩176,989 | ₩178,089 | ₩172,387 | ₩172,977 | -2.27% | 77.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩163,773 | ₩174,802 | ₩162,619 | ₩174,668 | +6.65% | 90.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩169,099 | ₩170,320 | ₩161,223 | ₩162,968 | -3.63% | 95.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩162,471 | ₩169,207 | ₩161,197 | ₩166,899 | +2.73% | 79.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩162,579 | ₩164,806 | ₩158,956 | ₩162,096 | -0.30% | 91.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩164,538 | ₩165,383 | ₩162,190 | ₩162,498 | -1.24% | 19만 |
|---|
