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 | ₩215,261 | ₩216,748 | ₩211,227 | ₩215,314 | +0.02% | 71.9만 |
| 2026.09.28–2026.10.02 | ₩211,522 | ₩219,254 | ₩211,388 | ₩216,735 | +2.46% | 90.3만 |
| 2026.09.21–2026.09.25 | ₩207,381 | ₩212,125 | ₩205,840 | ₩211,938 | +2.20% | 71.1만 |
| 2026.09.14–2026.09.18 | ₩207,609 | ₩208,333 | ₩203,562 | ₩205,144 | -1.19% | 68.7만 |
| 2026.09.08–2026.09.11 | ₩210,048 | ₩211,335 | ₩203,951 | ₩206,135 | -1.86% | 66.2만 |
| 2026.08.31–2026.09.04 | ₩216,025 | ₩217,901 | ₩207,824 | ₩214,336 | -0.78% | 97.9만 |
| 2026.08.24–2026.08.28 | ₩218,705 | ₩222,470 | ₩217,056 | ₩217,592 | -0.51% | 108.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩218,423 |
| ₩212,286 |
| ₩214,283 |
| +0.11% |
| 93.7만 |
| 2026.08.10–2026.08.14 | ₩211,455 | ₩217,056 | ₩207,154 | ₩214,698 | +1.53% | 146.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩215,489 | ₩217,150 | ₩209,606 | ₩211,067 | -2.05% | 131.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩213,251 | ₩218,892 | ₩211,924 | ₩217,458 | +1.97% | 163.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩211,951 | ₩212,246 | ₩204,862 | ₩209,284 | -1.26% | 98.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩223,180 | ₩223,850 | ₩210,102 | ₩211,830 | -5.09% | 136.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩223,395 | ₩225,043 | ₩217,338 | ₩221,117 | -1.02% | 135.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩232,105 | ₩233,847 | ₩225,123 | ₩227,710 | -1.89% | 87.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩229,344 | ₩235,696 | ₩226,597 | ₩231,622 | +0.99% | 124.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩226,477 | ₩232,333 | ₩224,319 | ₩229,170 | +1.19% | 115.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩216,882 | ₩224,668 | ₩215,355 | ₩223,944 | +3.26% | 148.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩206,430 | ₩219,375 | ₩204,929 | ₩217,284 | +5.26% | 121.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩206,363 | ₩213,827 | ₩204,380 | ₩207,542 | +0.57% | 113.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩200,320 | ₩208,333 | ₩200,306 | ₩205,144 | +2.41% | 98.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩199,810 | ₩203,201 | ₩198,149 | ₩199,100 | -0.36% | 83.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩189,680 | ₩202,584 | ₩185,955 | ₩200,494 | +5.70% | 104.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩194,906 | ₩196,005 | ₩190,068 | ₩191,542 | -1.73% | 91.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩196,072 | ₩197,774 | ₩187,804 | ₩196,018 | -0.03% | 141.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩187,388 | ₩198,832 | ₩186,276 | ₩196,782 | +5.01% | 85.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩177,901 | ₩192,172 | ₩175,221 | ₩189,586 | +6.57% | 116만 |
|---|
| 2026.03.30–2026.04.02 | ₩172,970 | ₩181,908 | ₩172,286 | ₩179,429 | +3.73% | 134.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩177,955 | ₩181,559 | ₩173,506 | ₩173,667 | -2.41% | 81.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩174,524 | ₩179,884 | ₩172,353 | ₩173,184 | -0.77% | 88.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩172,715 | ₩180,005 | ₩169,660 | ₩172,729 | +0.01% | 134.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩177,258 | ₩183,824 | ₩172,809 | ₩177,713 | +0.26% | 178.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩194,236 | ₩195,134 | ₩185,352 | ₩186,316 | -4.08% | 221.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩193,405 | ₩199,529 | ₩189,854 | ₩193,512 | +0.06% | 113.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩192,963 | ₩202,196 | ₩191,569 | ₩195,817 | +1.48% | 158만 |
|---|
| 2026.02.02–2026.02.06 | ₩188,608 | ₩194,356 | ₩181,841 | ₩194,075 | +2.90% | 111.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩183,409 | ₩184,789 | ₩179,710 | ₩183,904 | +0.27% | 104만 |
|---|
| 2026.01.20–2026.01.23 | ₩183,033 | ₩188,393 | ₩180,112 | ₩185,593 | +1.40% | 98.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩185,124 | ₩187,924 | ₩181,546 | ₩186,544 | +0.77% | 161.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩184,320 | ₩186,852 | ₩177,928 | ₩185,874 | +0.84% | 109.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩191,073 | ₩191,127 | ₩186,424 | ₩188,072 | -1.57% | 58.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩192,065 | ₩194,249 | ₩190,363 | ₩192,172 | +0.06% | 56.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩186,651 | ₩192,413 | ₩185,914 | ₩191,422 | +2.56% | 96.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩178,893 | ₩186,960 | ₩175,583 | ₩185,821 | +3.87% | 81.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩178,946 | ₩184,561 | ₩177,365 | ₩178,986 | +0.02% | 81만 |
|---|
| 2025.11.24–2025.11.28 | ₩176,079 | ₩182,216 | ₩174,739 | ₩179,804 | +2.12% | 47.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩172,688 | ₩175,288 | ₩166,846 | ₩174,953 | +1.31% | 76.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩176,762 | ₩177,861 | ₩172,166 | ₩172,755 | -2.27% | 77.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩163,563 | ₩174,578 | ₩162,410 | ₩174,444 | +6.65% | 90.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩168,883 | ₩170,102 | ₩161,017 | ₩162,759 | -3.63% | 95.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩162,263 | ₩168,990 | ₩160,990 | ₩166,685 | +2.73% | 79.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩162,370 | ₩164,595 | ₩158,752 | ₩161,888 | -0.30% | 91.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩164,327 | ₩165,171 | ₩161,982 | ₩162,290 | -1.24% | 19만 |
|---|
