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 | ₩213,542 | ₩215,439 | ₩213,261 | ₩214,731 | +0.56% | 16.4만 |
| 2026.10.08 | ₩212,139 | ₩213,903 | ₩210,655 | ₩213,127 | +0.47% | 19.4만 |
| 2026.10.07 | ₩214,156 | ₩215,199 | ₩213,649 | ₩213,689 | -0.22% | 11.8만 |
| 2026.10.06 | ₩214,183 | ₩216,161 | ₩213,836 | ₩214,544 | +0.17% | 13만 |
| 2026.10.05 | ₩214,678 | ₩215,039 | ₩213,154 | ₩213,168 | -0.70% | 11.3만 |
| 2026.10.02 | ₩216,749 | ₩216,749 | ₩213,729 | ₩216,148 | -0.28% | 16.3만 |
| 2026.10.01 | ₩214,611 | ₩216,027 | ₩212,419 | ₩215,747 | +0.53% | 19.9만 |
| 2026.09.30 | ₩218,486 | ₩218,660 | ₩214,892 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,892 |
| -1.65% |
| 17.5만 |
| 2026.09.29 | ₩217,457 | ₩218,166 | ₩215,760 | ₩217,965 | +0.23% | 20.4만 |
|---|
| 2026.09.28 | ₩210,949 | ₩215,399 | ₩210,816 | ₩215,306 | +2.07% | 16.2만 |
|---|
| 2026.09.25 | ₩211,136 | ₩211,551 | ₩208,931 | ₩211,363 | +0.11% | 13.2만 |
|---|
| 2026.09.24 | ₩209,292 | ₩211,003 | ₩208,210 | ₩210,695 | +0.67% | 15만 |
|---|
| 2026.09.23 | ₩207,408 | ₩209,479 | ₩206,138 | ₩208,651 | +0.60% | 14.3만 |
|---|
| 2026.09.22 | ₩209,025 | ₩209,987 | ₩205,697 | ₩206,940 | -1.00% | 17.4만 |
|---|
| 2026.09.21 | ₩206,820 | ₩207,034 | ₩205,283 | ₩206,606 | -0.10% | 11.2만 |
|---|
| 2026.09.18 | ₩203,345 | ₩204,935 | ₩203,011 | ₩204,588 | +0.61% | 14.4만 |
|---|
| 2026.09.17 | ₩207,555 | ₩207,769 | ₩204,508 | ₩204,615 | -1.42% | 11.3만 |
|---|
| 2026.09.16 | ₩207,247 | ₩207,728 | ₩203,719 | ₩205,483 | -0.85% | 11.9만 |
|---|
| 2026.09.15 | ₩206,178 | ₩206,419 | ₩203,519 | ₩205,002 | -0.57% | 14.9만 |
|---|
| 2026.09.14 | ₩207,047 | ₩207,769 | ₩205,443 | ₩207,314 | +0.13% | 16.1만 |
|---|
| 2026.09.11 | ₩206,766 | ₩207,100 | ₩205,550 | ₩205,577 | -0.58% | 13.7만 |
|---|
| 2026.09.10 | ₩203,559 | ₩206,325 | ₩203,399 | ₩204,160 | +0.30% | 20.7만 |
|---|
| 2026.09.09 | ₩204,575 | ₩207,087 | ₩203,786 | ₩206,766 | +1.07% | 11.6만 |
|---|
| 2026.09.08 | ₩209,479 | ₩210,762 | ₩206,392 | ₩206,726 | -1.31% | 20.1만 |
|---|
| 2026.09.04 | ₩214,330 | ₩215,319 | ₩213,462 | ₩213,756 | -0.27% | 15.6만 |
|---|
| 2026.09.03 | ₩215,119 | ₩215,359 | ₩211,925 | ₩214,851 | -0.12% | 27.3만 |
|---|
| 2026.09.02 | ₩214,718 | ₩216,669 | ₩214,223 | ₩214,504 | -0.10% | 20.9만 |
|---|
| 2026.09.01 | ₩210,174 | ₩211,056 | ₩207,261 | ₩207,501 | -1.27% | 17.7만 |
|---|
| 2026.08.31 | ₩215,439 | ₩217,310 | ₩213,074 | ₩213,903 | -0.71% | 16.3만 |
|---|
| 2026.08.28 | ₩217,631 | ₩219,208 | ₩216,468 | ₩217,003 | -0.29% | 12.3만 |
|---|
| 2026.08.27 | ₩220,344 | ₩221,373 | ₩217,497 | ₩217,858 | -1.13% | 19.5만 |
|---|
| 2026.08.26 | ₩221,560 | ₩221,867 | ₩219,021 | ₩219,943 | -0.73% | 31.8만 |
|---|
| 2026.08.25 | ₩220,838 | ₩220,852 | ₩217,952 | ₩218,834 | -0.91% | 19.6만 |
|---|
| 2026.08.24 | ₩218,112 | ₩219,342 | ₩216,615 | ₩217,203 | -0.42% | 25.3만 |
|---|
| 2026.08.21 | ₩212,994 | ₩213,903 | ₩211,711 | ₩213,702 | +0.33% | 16.7만 |
|---|
| 2026.08.20 | ₩214,985 | ₩215,119 | ₩213,208 | ₩213,475 | -0.70% | 15.5만 |
|---|
| 2026.08.19 | ₩214,785 | ₩217,832 | ₩214,170 | ₩215,907 | +0.52% | 13.3만 |
|---|
| 2026.08.18 | ₩213,448 | ₩214,945 | ₩212,165 | ₩212,994 | -0.21% | 29.3만 |
|---|
| 2026.08.17 | ₩213,462 | ₩214,704 | ₩212,486 | ₩214,156 | +0.33% | 18.9만 |
|---|
| 2026.08.14 | ₩213,154 | ₩214,664 | ₩212,058 | ₩214,116 | +0.45% | 18.6만 |
|---|
| 2026.08.13 | ₩216,094 | ₩216,468 | ₩212,379 | ₩213,154 | -1.36% | 33.7만 |
|---|
| 2026.08.12 | ₩208,009 | ₩216,442 | ₩207,167 | ₩216,255 | +3.96% | 28.3만 |
|---|
| 2026.08.11 | ₩209,426 | ₩210,481 | ₩206,593 | ₩208,303 | -0.54% | 34.1만 |
|---|
| 2026.08.10 | ₩210,882 | ₩212,045 | ₩207,127 | ₩207,982 | -1.38% | 31.8만 |
|---|
| 2026.08.07 | ₩211,871 | ₩212,459 | ₩210,361 | ₩210,495 | -0.65% | 19만 |
|---|
| 2026.08.06 | ₩216,562 | ₩216,562 | ₩212,045 | ₩212,887 | -1.70% | 15.6만 |
|---|
| 2026.08.05 | ₩209,105 | ₩215,653 | ₩209,038 | ₩214,785 | +2.72% | 31.8만 |
|---|
| 2026.08.04 | ₩213,114 | ₩213,675 | ₩209,786 | ₩209,960 | -1.48% | 27만 |
|---|
| 2026.08.03 | ₩214,905 | ₩215,079 | ₩210,081 | ₩211,150 | -1.75% | 38.5만 |
|---|
| 2026.07.31 | ₩214,798 | ₩218,259 | ₩214,798 | ₩216,869 | +0.96% | 41.3만 |
|---|
| 2026.07.30 | ₩218,019 | ₩218,299 | ₩215,105 | ₩217,284 | -0.34% | 44.5만 |
|---|
| 2026.07.29 | ₩214,664 | ₩217,711 | ₩214,517 | ₩215,854 | +0.55% | 17만 |
|---|
| 2026.07.28 | ₩214,116 | ₩217,030 | ₩211,350 | ₩216,749 | +1.23% | 40.5만 |
|---|
| 2026.07.27 | ₩212,673 | ₩213,756 | ₩211,711 | ₩213,168 | +0.23% | 20.4만 |
|---|
| 2026.07.24 | ₩206,285 | ₩210,054 | ₩205,804 | ₩208,717 | +1.18% | 21.7만 |
|---|
| 2026.07.23 | ₩205,016 | ₩206,192 | ₩204,307 | ₩205,964 | +0.46% | 17.5만 |
|---|
| 2026.07.22 | ₩208,450 | ₩209,720 | ₩207,835 | ₩207,862 | -0.28% | 21.2만 |
|---|
| 2026.07.21 | ₩210,014 | ₩210,281 | ₩208,063 | ₩208,463 | -0.74% | 19.1만 |
|---|
| 2026.07.20 | ₩211,377 | ₩211,671 | ₩208,704 | ₩209,011 | -1.12% | 18.7만 |
|---|
| 2026.07.17 | ₩211,791 | ₩211,791 | ₩210,067 | ₩211,257 | -0.25% | 21.3만 |
|---|
| 2026.07.16 | ₩213,903 | ₩214,985 | ₩213,301 | ₩213,649 | -0.12% | 18.8만 |
|---|
| 2026.07.15 | ₩211,564 | ₩215,680 | ₩211,377 | ₩213,649 | +0.99% | 28.2만 |
|---|
| 2026.07.14 | ₩211,430 | ₩212,727 | ₩209,533 | ₩212,139 | +0.33% | 34.2만 |
|---|
| 2026.07.13 | ₩222,576 | ₩223,244 | ₩216,629 | ₩217,043 | -2.49% | 34.4만 |
|---|
| 2026.07.10 | ₩220,144 | ₩222,014 | ₩219,662 | ₩220,518 | +0.17% | 31.3만 |
|---|
| 2026.07.09 | ₩217,310 | ₩220,384 | ₩216,749 | ₩219,462 | +0.99% | 21.6만 |
|---|
| 2026.07.08 | ₩221,801 | ₩222,108 | ₩217,858 | ₩218,446 | -1.51% | 31.9만 |
|---|
| 2026.07.07 | ₩222,963 | ₩224,099 | ₩221,948 | ₩222,683 | -0.13% | 26.7만 |
|---|
| 2026.07.06 | ₩222,790 | ₩224,433 | ₩220,571 | ₩222,389 | -0.18% | 24.1만 |
|---|
| 2026.07.02 | ₩227,266 | ₩228,710 | ₩225,569 | ₩227,093 | -0.08% | 20.2만 |
|---|
| 2026.07.01 | ₩226,438 | ₩227,814 | ₩224,514 | ₩225,061 | -0.61% | 25.1만 |
|---|
| 2026.06.30 | ₩232,799 | ₩233,213 | ₩228,830 | ₩231,356 | -0.62% | 22.8만 |
|---|
| 2026.06.29 | ₩231,476 | ₩233,200 | ₩230,995 | ₩232,011 | +0.23% | 19.5만 |
|---|
| 2026.06.26 | ₩229,204 | ₩231,703 | ₩229,124 | ₩230,995 | +0.78% | 24.4만 |
|---|
| 2026.06.25 | ₩232,585 | ₩235,058 | ₩231,636 | ₩232,706 | +0.05% | 20.6만 |
|---|
| 2026.06.24 | ₩231,850 | ₩234,363 | ₩230,207 | ₩230,795 | -0.46% | 26.9만 |
|---|
| 2026.06.23 | ₩226,612 | ₩230,661 | ₩225,984 | ₩228,362 | +0.77% | 26만 |
|---|
| 2026.06.22 | ₩228,723 | ₩229,178 | ₩226,438 | ₩227,253 | -0.64% | 26.6만 |
|---|
| 2026.06.18 | ₩228,803 | ₩231,302 | ₩228,082 | ₩228,549 | -0.11% | 25.7만 |
|---|
| 2026.06.17 | ₩228,202 | ₩231,703 | ₩227,480 | ₩228,068 | -0.06% | 30.5만 |
|---|
| 2026.06.16 | ₩227,520 | ₩228,376 | ₩225,676 | ₩227,854 | +0.15% | 25.4만 |
|---|
| 2026.06.15 | ₩225,863 | ₩227,119 | ₩223,712 | ₩225,249 | -0.27% | 33.8만 |
|---|
| 2026.06.12 | ₩221,774 | ₩224,059 | ₩220,411 | ₩223,337 | +0.71% | 23.4만 |
|---|
| 2026.06.11 | ₩217,377 | ₩220,665 | ₩214,771 | ₩219,743 | +1.09% | 24.4만 |
|---|
| 2026.06.10 | ₩218,526 | ₩220,945 | ₩215,787 | ₩215,787 | -1.25% | 27.6만 |
|---|
| 2026.06.09 | ₩219,743 | ₩221,346 | ₩215,493 | ₩217,791 | -0.89% | 53.8만 |
|---|
| 2026.06.08 | ₩216,295 | ₩219,783 | ₩215,867 | ₩218,299 | +0.93% | 19.1만 |
|---|
| 2026.06.05 | ₩217,030 | ₩218,780 | ₩215,733 | ₩216,696 | -0.15% | 21.5만 |
|---|
| 2026.06.04 | ₩216,455 | ₩217,404 | ₩214,277 | ₩214,504 | -0.90% | 15.5만 |
|---|
| 2026.06.03 | ₩211,323 | ₩215,025 | ₩211,323 | ₩214,491 | +1.50% | 33.4만 |
|---|
| 2026.06.02 | ₩209,546 | ₩213,021 | ₩209,546 | ₩211,430 | +0.90% | 27.5만 |
|---|
| 2026.06.01 | ₩205,871 | ₩208,036 | ₩204,374 | ₩207,154 | +0.62% | 23.9만 |
|---|
| 2026.05.29 | ₩212,232 | ₩212,513 | ₩206,980 | ₩206,980 | -2.47% | 29.5만 |
|---|
| 2026.05.28 | ₩210,642 | ₩213,248 | ₩210,187 | ₩211,203 | +0.27% | 19.1만 |
|---|
| 2026.05.27 | ₩208,771 | ₩212,887 | ₩208,771 | ₩212,713 | +1.89% | 45만 |
|---|
| 2026.05.26 | ₩205,804 | ₩206,258 | ₩203,826 | ₩206,218 | +0.20% | 19.9만 |
|---|
| 2026.05.22 | ₩206,619 | ₩206,913 | ₩203,987 | ₩204,588 | -0.98% | 16.3만 |
|---|
| 2026.05.21 | ₩205,363 | ₩207,154 | ₩203,105 | ₩205,938 | +0.28% | 17.4만 |
|---|
| 2026.05.20 | ₩202,583 | ₩207,769 | ₩201,167 | ₩207,274 | +2.32% | 30.5만 |
|---|
| 2026.05.19 | ₩201,381 | ₩202,610 | ₩199,790 | ₩200,459 | -0.46% | 16.3만 |
|---|
| 2026.05.18 | ₩199,777 | ₩202,690 | ₩199,764 | ₩201,621 | +0.92% | 17.9만 |
|---|
| 2026.05.15 | ₩197,839 | ₩199,363 | ₩197,612 | ₩198,561 | +0.36% | 14만 |
|---|
| 2026.05.14 | ₩200,712 | ₩202,650 | ₩200,271 | ₩200,352 | -0.18% | 14만 |
|---|
| 2026.05.13 | ₩200,459 | ₩201,862 | ₩199,296 | ₩200,672 | +0.11% | 17.1만 |
|---|
| 2026.05.12 | ₩200,405 | ₩201,768 | ₩199,363 | ₩200,966 | +0.28% | 21.7만 |
|---|
| 2026.05.11 | ₩199,269 | ₩199,710 | ₩198,040 | ₩198,093 | -0.59% | 16.4만 |
|---|
| 2026.05.08 | ₩199,256 | ₩202,035 | ₩199,229 | ₩199,951 | +0.35% | 26.1만 |
|---|
| 2026.05.07 | ₩200,058 | ₩200,058 | ₩195,514 | ₩196,383 | -1.84% | 27.8만 |
|---|
| 2026.05.06 | ₩194,953 | ₩195,607 | ₩193,456 | ₩194,525 | -0.22% | 17.9만 |
|---|
| 2026.05.05 | ₩187,148 | ₩190,943 | ₩186,827 | ₩189,567 | +1.29% | 17.8만 |
|---|
| 2026.05.04 | ₩189,166 | ₩190,850 | ₩185,451 | ₩186,573 | -1.37% | 15.1만 |
|---|
| 2026.05.01 | ₩191,759 | ₩194,324 | ₩190,890 | ₩191,024 | -0.38% | 16.4만 |
|---|
| 2026.04.30 | ₩193,322 | ₩193,977 | ₩191,264 | ₩192,280 | -0.54% | 14만 |
|---|
| 2026.04.29 | ₩191,425 | ₩191,759 | ₩189,554 | ₩190,248 | -0.61% | 21.3만 |
|---|
| 2026.04.28 | ₩191,598 | ₩194,418 | ₩191,598 | ₩193,068 | +0.77% | 23.9만 |
|---|
| 2026.04.27 | ₩194,378 | ₩195,474 | ₩192,293 | ₩192,667 | -0.88% | 15.8만 |
|---|
| 2026.04.24 | ₩194,872 | ₩196,743 | ₩194,164 | ₩195,487 | +0.32% | 26.1만 |
|---|
| 2026.04.23 | ₩188,819 | ₩194,699 | ₩188,458 | ₩191,932 | +1.65% | 49만 |
|---|
| 2026.04.22 | ₩191,825 | ₩192,173 | ₩187,295 | ₩187,375 | -2.32% | 24.2만 |
|---|
| 2026.04.21 | ₩196,195 | ₩197,238 | ₩192,774 | ₩192,868 | -1.70% | 16.2만 |
|---|
| 2026.04.20 | ₩195,541 | ₩196,476 | ₩193,883 | ₩196,182 | +0.33% | 26.1만 |
|---|
| 2026.04.17 | ₩194,298 | ₩198,294 | ₩194,298 | ₩196,249 | +1.00% | 15.4만 |
|---|
| 2026.04.16 | ₩191,692 | ₩192,266 | ₩187,883 | ₩188,431 | -1.70% | 18.2만 |
|---|
| 2026.04.15 | ₩192,026 | ₩192,360 | ₩189,153 | ₩190,369 | -0.86% | 16.6만 |
|---|
| 2026.04.14 | ₩191,237 | ₩193,656 | ₩191,050 | ₩192,761 | +0.80% | 11.3만 |
|---|
| 2026.04.13 | ₩186,881 | ₩189,447 | ₩185,772 | ₩189,420 | +1.36% | 24.1만 |
|---|
| 2026.04.10 | ₩190,382 | ₩190,449 | ₩188,511 | ₩189,072 | -0.69% | 8.2만 |
|---|
| 2026.04.09 | ₩187,562 | ₩191,652 | ₩186,587 | ₩191,291 | +1.99% | 15.5만 |
|---|
| 2026.04.08 | ₩188,872 | ₩191,010 | ₩187,282 | ₩188,738 | -0.07% | 35.1만 |
|---|
| 2026.04.07 | ₩178,368 | ₩178,421 | ₩174,746 | ₩176,430 | -1.09% | 36.1만 |
|---|
| 2026.04.06 | ₩177,419 | ₩180,707 | ₩177,219 | ₩180,226 | +1.58% | 21만 |
|---|
| 2026.04.02 | ₩177,219 | ₩181,415 | ₩176,203 | ₩178,943 | +0.97% | 39.7만 |
|---|
| 2026.04.01 | ₩179,437 | ₩180,613 | ₩177,673 | ₩178,662 | -0.43% | 40.6만 |
|---|
| 2026.03.31 | ₩175,735 | ₩179,905 | ₩174,319 | ₩178,355 | +1.49% | 31.3만 |
|---|
| 2026.03.30 | ₩172,501 | ₩174,933 | ₩171,820 | ₩173,958 | +0.84% | 22.6만 |
|---|
| 2026.03.27 | ₩175,481 | ₩176,283 | ₩173,036 | ₩173,196 | -1.30% | 17.3만 |
|---|
| 2026.03.26 | ₩177,446 | ₩179,237 | ₩176,778 | ₩177,032 | -0.23% | 10.3만 |
|---|
| 2026.03.25 | ₩180,306 | ₩181,067 | ₩177,392 | ₩179,263 | -0.58% | 13.1만 |
|---|
| 2026.03.24 | ₩175,869 | ₩177,967 | ₩175,201 | ₩176,751 | +0.50% | 17만 |
|---|
| 2026.03.23 | ₩177,473 | ₩180,613 | ₩176,484 | ₩176,484 | -0.56% | 23.6만 |
|---|
| 2026.03.20 | ₩176,711 | ₩177,219 | ₩171,886 | ₩172,715 | -2.26% | 22.4만 |
|---|
| 2026.03.19 | ₩172,835 | ₩176,577 | ₩172,835 | ₩174,960 | +1.23% | 20.4만 |
|---|
| 2026.03.18 | ₩177,980 | ₩179,143 | ₩175,468 | ₩175,842 | -1.20% | 16.5만 |
|---|
| 2026.03.17 | ₩175,722 | ₩179,397 | ₩175,722 | ₩178,341 | +1.49% | 12.6만 |
|---|
| 2026.03.16 | ₩174,051 | ₩175,976 | ₩173,437 | ₩174,947 | +0.51% | 16.3만 |
|---|
| 2026.03.13 | ₩174,693 | ₩175,762 | ₩172,194 | ₩172,261 | -1.39% | 13.9만 |
|---|
| 2026.03.12 | ₩177,366 | ₩177,366 | ₩174,372 | ₩175,000 | -1.33% | 20.7만 |
|---|
| 2026.03.11 | ₩178,822 | ₩179,517 | ₩176,711 | ₩179,504 | +0.38% | 27.1만 |
|---|
| 2026.03.10 | ₩177,820 | ₩179,237 | ₩175,882 | ₩176,283 | -0.86% | 23.1만 |
|---|
| 2026.03.09 | ₩172,247 | ₩178,261 | ₩169,200 | ₩177,205 | +2.88% | 49.4만 |
|---|
| 2026.03.06 | ₩175,054 | ₩177,499 | ₩172,608 | ₩177,232 | +1.24% | 36.7만 |
|---|
| 2026.03.05 | ₩180,760 | ₩182,377 | ₩177,032 | ₩179,330 | -0.79% | 33.3만 |
|---|
| 2026.03.04 | ₩182,551 | ₩183,326 | ₩179,972 | ₩180,506 | -1.12% | 22.8만 |
|---|
| 2026.03.03 | ₩172,795 | ₩181,762 | ₩172,341 | ₩180,934 | +4.71% | 35.1만 |
|---|
| 2026.03.02 | ₩176,778 | ₩180,854 | ₩175,588 | ₩178,782 | +1.13% | 50.2만 |
|---|
| 2026.02.27 | ₩188,124 | ₩188,778 | ₩184,849 | ₩185,812 | -1.23% | 37.6만 |
|---|
| 2026.02.26 | ₩190,061 | ₩192,707 | ₩189,607 | ₩191,184 | +0.59% | 87.8만 |
|---|
| 2026.02.25 | ₩187,228 | ₩188,337 | ₩186,841 | ₩187,870 | +0.34% | 42.2만 |
|---|
| 2026.02.24 | ₩187,282 | ₩190,142 | ₩187,161 | ₩188,872 | +0.85% | 24.7만 |
|---|
| 2026.02.23 | ₩193,710 | ₩194,605 | ₩188,618 | ₩190,903 | -1.45% | 29.3만 |
|---|
| 2026.02.20 | ₩193,055 | ₩195,821 | ₩191,585 | ₩192,988 | -0.03% | 17.9만 |
|---|
| 2026.02.19 | ₩189,527 | ₩192,975 | ₩189,340 | ₩191,251 | +0.91% | 28.5만 |
|---|
| 2026.02.18 | ₩194,859 | ₩197,786 | ₩193,817 | ₩194,017 | -0.43% | 33.4만 |
|---|
| 2026.02.17 | ₩192,881 | ₩198,988 | ₩189,941 | ₩198,093 | +2.70% | 33.4만 |
|---|
| 2026.02.13 | ₩198,561 | ₩198,641 | ₩194,632 | ₩195,287 | -1.65% | 32.5만 |
|---|
| 2026.02.12 | ₩197,893 | ₩201,648 | ₩194,819 | ₩194,939 | -1.49% | 32.7만 |
|---|
| 2026.02.11 | ₩194,111 | ₩198,200 | ₩193,830 | ₩194,752 | +0.33% | 34.6만 |
|---|
| 2026.02.10 | ₩191,077 | ₩198,975 | ₩191,050 | ₩197,572 | +3.40% | 35.2만 |
|---|
| 2026.02.09 | ₩192,440 | ₩192,828 | ₩191,077 | ₩191,531 | -0.47% | 23.1만 |
|---|
| 2026.02.06 | ₩191,785 | ₩193,830 | ₩191,358 | ₩193,549 | +0.92% | 19.7만 |
|---|
| 2026.02.05 | ₩190,716 | ₩191,705 | ₩188,738 | ₩191,224 | +0.27% | 16.8만 |
|---|
| 2026.02.04 | ₩189,273 | ₩193,068 | ₩188,444 | ₩191,064 | +0.95% | 25.6만 |
|---|
| 2026.02.03 | ₩186,680 | ₩187,549 | ₩181,348 | ₩183,353 | -1.78% | 24.8만 |
|---|
| 2026.02.02 | ₩188,097 | ₩190,088 | ₩186,654 | ₩189,995 | +1.01% | 24.7만 |
|---|
| 2026.01.30 | ₩184,275 | ₩184,288 | ₩181,802 | ₩183,406 | -0.47% | 20.4만 |
|---|
| 2026.01.29 | ₩180,479 | ₩183,727 | ₩180,479 | ₩183,513 | +1.68% | 25.1만 |
|---|
| 2026.01.28 | ₩180,506 | ₩181,281 | ₩179,223 | ₩180,867 | +0.20% | 22.3만 |
|---|
| 2026.01.27 | ₩183,273 | ₩184,021 | ₩182,030 | ₩182,297 | -0.53% | 22.6만 |
|---|
| 2026.01.26 | ₩182,912 | ₩184,248 | ₩181,562 | ₩181,696 | -0.66% | 13.6만 |
|---|
| 2026.01.23 | ₩185,478 | ₩185,878 | ₩183,420 | ₩185,090 | -0.21% | 16.6만 |
|---|
| 2026.01.22 | ₩187,335 | ₩187,883 | ₩184,863 | ₩186,052 | -0.68% | 25.9만 |
|---|
| 2026.01.21 | ₩182,043 | ₩185,812 | ₩181,455 | ₩184,876 | +1.56% | 23.6만 |
|---|
| 2026.01.20 | ₩182,538 | ₩183,393 | ₩179,624 | ₩180,079 | -1.35% | 32.7만 |
|---|
| 2026.01.16 | ₩187,415 | ₩187,415 | ₩183,861 | ₩186,039 | -0.73% | 24.3만 |
|---|
| 2026.01.15 | ₩184,101 | ₩185,625 | ₩182,203 | ₩184,315 | +0.12% | 47.7만 |
|---|
| 2026.01.14 | ₩183,767 | ₩185,023 | ₩181,054 | ₩182,872 | -0.49% | 43.2만 |
|---|
| 2026.01.13 | ₩183,540 | ₩184,555 | ₩183,019 | ₩183,954 | +0.23% | 27.8만 |
|---|
| 2026.01.12 | ₩184,622 | ₩185,143 | ₩183,393 | ₩184,155 | -0.25% | 18.6만 |
|---|
| 2026.01.09 | ₩183,553 | ₩186,346 | ₩183,553 | ₩185,371 | +0.99% | 20만 |
|---|
| 2026.01.08 | ₩183,192 | ₩185,451 | ₩182,965 | ₩185,277 | +1.14% | 22만 |
|---|
| 2026.01.07 | ₩177,446 | ₩183,901 | ₩177,446 | ₩182,230 | +2.70% | 25.2만 |
|---|
| 2026.01.06 | ₩179,771 | ₩186,239 | ₩179,771 | ₩186,159 | +3.55% | 21.5만 |
|---|
| 2026.01.05 | ₩183,820 | ₩185,424 | ₩181,255 | ₩183,740 | -0.04% | 21만 |
|---|
| 2026.01.02 | ₩188,498 | ₩188,591 | ₩185,919 | ₩187,562 | -0.50% | 15.3만 |
|---|
| 2025.12.31 | ₩189,794 | ₩189,794 | ₩187,870 | ₩188,204 | -0.84% | 13.8만 |
|---|
| 2025.12.30 | ₩189,273 | ₩189,888 | ₩189,086 | ₩189,286 | +0.01% | 14.2만 |
|---|
| 2025.12.29 | ₩190,556 | ₩190,609 | ₩188,124 | ₩189,420 | -0.60% | 15.3만 |
|---|
| 2025.12.26 | ₩191,652 | ₩192,186 | ₩189,848 | ₩191,652 | 0.00% | 9.6만 |
|---|
| 2025.12.24 | ₩191,224 | ₩191,866 | ₩190,970 | ₩191,652 | +0.22% | 7.6만 |
|---|
| 2025.12.23 | ₩191,518 | ₩192,641 | ₩190,810 | ₩191,184 | -0.17% | 13만 |
|---|
| 2025.12.22 | ₩191,545 | ₩193,723 | ₩191,237 | ₩191,665 | +0.06% | 26.2만 |
|---|
| 2025.12.19 | ₩190,021 | ₩191,892 | ₩189,634 | ₩190,903 | +0.46% | 15.2만 |
|---|
| 2025.12.18 | ₩190,035 | ₩190,529 | ₩187,549 | ₩187,709 | -1.22% | 21.9만 |
|---|
| 2025.12.17 | ₩185,785 | ₩190,502 | ₩185,785 | ₩189,072 | +1.77% | 24.2만 |
|---|
| 2025.12.16 | ₩187,896 | ₩188,391 | ₩186,667 | ₩187,643 | -0.14% | 17.9만 |
|---|
| 2025.12.15 | ₩186,146 | ₩187,990 | ₩185,411 | ₩187,723 | +0.85% | 17.3만 |
|---|
| 2025.12.12 | ₩186,106 | ₩186,453 | ₩183,927 | ₩185,317 | -0.42% | 12.8만 |
|---|
| 2025.12.11 | ₩179,009 | ₩183,259 | ₩179,009 | ₩182,110 | +1.73% | 15.3만 |
|---|
| 2025.12.10 | ₩176,109 | ₩179,090 | ₩175,107 | ₩178,675 | +1.46% | 19만 |
|---|
| 2025.12.09 | ₩177,245 | ₩177,713 | ₩175,762 | ₩176,003 | -0.70% | 17.2만 |
|---|
| 2025.12.08 | ₩178,408 | ₩178,729 | ₩177,259 | ₩178,141 | -0.15% | 17.2만 |
|---|
| 2025.12.05 | ₩180,586 | ₩180,586 | ₩178,061 | ₩178,502 | -1.15% | 15만 |
|---|
| 2025.12.04 | ₩183,673 | ₩183,673 | ₩179,891 | ₩180,292 | -1.84% | 27만 |
|---|
| 2025.12.03 | ₩181,856 | ₩184,061 | ₩181,214 | ₩183,847 | +1.09% | 16.7만 |
|---|
| 2025.12.02 | ₩179,638 | ₩180,733 | ₩178,301 | ₩180,653 | +0.57% | 11.4만 |
|---|
| 2025.12.01 | ₩178,462 | ₩179,557 | ₩176,885 | ₩177,473 | -0.55% | 11만 |
|---|
| 2025.11.28 | ₩179,370 | ₩179,678 | ₩178,408 | ₩179,317 | -0.03% | 9.3만 |
|---|
| 2025.11.26 | ₩180,252 | ₩181,722 | ₩180,172 | ₩181,281 | +0.57% | 11.7만 |
|---|
| 2025.11.25 | ₩175,695 | ₩180,025 | ₩175,695 | ₩179,958 | +2.43% | 13만 |
|---|
| 2025.11.24 | ₩175,602 | ₩175,682 | ₩174,265 | ₩175,241 | -0.21% | 13.5만 |
|---|
| 2025.11.21 | ₩169,454 | ₩174,813 | ₩168,946 | ₩174,479 | +2.97% | 20.5만 |
|---|
| 2025.11.20 | ₩168,840 | ₩169,735 | ₩166,394 | ₩166,594 | -1.33% | 13.5만 |
|---|
| 2025.11.19 | ₩168,866 | ₩169,040 | ₩167,463 | ₩168,104 | -0.45% | 9.1만 |
|---|
| 2025.11.18 | ₩167,503 | ₩169,655 | ₩167,490 | ₩168,679 | +0.70% | 12.3만 |
|---|
| 2025.11.17 | ₩172,221 | ₩172,221 | ₩169,387 | ₩169,909 | -1.34% | 21.4만 |
|---|
| 2025.11.14 | ₩172,234 | ₩173,236 | ₩171,699 | ₩172,287 | +0.03% | 13.4만 |
|---|
| 2025.11.13 | ₩176,083 | ₩177,125 | ₩173,196 | ₩173,423 | -1.51% | 18.4만 |
|---|
| 2025.11.12 | ₩175,548 | ₩177,165 | ₩175,548 | ₩177,032 | +0.85% | 13.6만 |
|---|
| 2025.11.11 | ₩175,802 | ₩176,951 | ₩175,268 | ₩175,575 | -0.13% | 19.2만 |
|---|
| 2025.11.10 | ₩176,283 | ₩177,379 | ₩175,535 | ₩176,190 | -0.05% | 13.3만 |
|---|
| 2025.11.07 | ₩169,374 | ₩174,105 | ₩169,267 | ₩173,971 | +2.71% | 18만 |
|---|
| 2025.11.06 | ₩168,038 | ₩169,641 | ₩167,089 | ₩168,211 | +0.10% | 12.5만 |
|---|
| 2025.11.05 | ₩164,991 | ₩168,866 | ₩164,429 | ₩168,211 | +1.95% | 18.4만 |
|---|
| 2025.11.04 | ₩162,305 | ₩163,908 | ₩161,970 | ₩163,293 | +0.61% | 21.3만 |
|---|
| 2025.11.03 | ₩163,120 | ₩164,951 | ₩162,171 | ₩163,507 | +0.24% | 20.1만 |
|---|
| 2025.10.31 | ₩162,772 | ₩163,080 | ₩160,581 | ₩162,318 | -0.28% | 23.4만 |
|---|
| 2025.10.30 | ₩164,830 | ₩166,848 | ₩164,216 | ₩164,723 | -0.06% | 15.6만 |
|---|
| 2025.10.29 | ₩165,499 | ₩167,289 | ₩164,376 | ₩164,937 | -0.34% | 17만 |
|---|
| 2025.10.28 | ₩166,541 | ₩167,236 | ₩165,151 | ₩165,980 | -0.34% | 19.1만 |
|---|
| 2025.10.27 | ₩168,425 | ₩169,641 | ₩167,116 | ₩167,690 | -0.44% | 20.8만 |
|---|
| 2025.10.24 | ₩168,278 | ₩168,278 | ₩166,033 | ₩166,234 | -1.22% | 20.5만 |
|---|
| 2025.10.23 | ₩165,432 | ₩165,980 | ₩163,801 | ₩163,801 | -0.99% | 20.9만 |
|---|
| 2025.10.22 | ₩164,523 | ₩168,532 | ₩164,470 | ₩167,089 | +1.56% | 15.8만 |
|---|
| 2025.10.21 | ₩161,022 | ₩163,441 | ₩161,022 | ₩163,213 | +1.36% | 12.1만 |
|---|
| 2025.10.20 | ₩161,823 | ₩162,425 | ₩160,554 | ₩160,794 | -0.64% | 10.4만 |
|---|
| 2025.10.17 | ₩159,685 | ₩161,583 | ₩159,592 | ₩161,449 | +1.10% | 13.8만 |
|---|
| 2025.10.16 | ₩160,407 | ₩161,516 | ₩158,322 | ₩158,603 | -1.12% | 20만 |
|---|
| 2025.10.15 | ₩162,746 | ₩163,962 | ₩159,886 | ₩160,821 | -1.18% | 17만 |
|---|
| 2025.10.14 | ₩160,647 | ₩164,109 | ₩160,554 | ₩163,400 | +1.71% | 23만 |
|---|
| 2025.10.13 | ₩161,930 | ₩164,149 | ₩161,930 | ₩163,775 | +1.14% | 17.9만 |
|---|
| 2025.10.10 | ₩163,882 | ₩164,723 | ₩161,543 | ₩161,850 | -1.24% | 19만 |
|---|
