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 | ₩214,262 | ₩216,166 | ₩213,981 | ₩215,456 | +0.56% | 16.4만 |
| 2026.10.08 | ₩212,854 | ₩214,624 | ₩211,366 | ₩213,847 | +0.47% | 19.4만 |
| 2026.10.07 | ₩214,879 | ₩215,925 | ₩214,370 | ₩214,410 | -0.22% | 11.8만 |
| 2026.10.06 | ₩214,906 | ₩216,891 | ₩214,557 | ₩215,268 | +0.17% | 13만 |
| 2026.10.05 | ₩215,402 | ₩215,764 | ₩213,874 | ₩213,887 | -0.70% | 11.3만 |
| 2026.10.02 | ₩217,481 | ₩217,481 | ₩214,450 | ₩216,877 | -0.28% | 16.3만 |
| 2026.10.01 | ₩215,335 | ₩216,756 | ₩213,136 | ₩216,475 | +0.53% | 19.9만 |
| 2026.09.30 | ₩219,224 | ₩219,398 | ₩215,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,617 |
| -1.65% |
| 17.5만 |
| 2026.09.29 | ₩218,191 | ₩218,902 | ₩216,488 | ₩218,701 | +0.23% | 20.4만 |
|---|
| 2026.09.28 | ₩211,661 | ₩216,126 | ₩211,527 | ₩216,032 | +2.07% | 16.2만 |
|---|
| 2026.09.25 | ₩211,849 | ₩212,264 | ₩209,636 | ₩212,077 | +0.11% | 13.2만 |
|---|
| 2026.09.24 | ₩209,998 | ₩211,715 | ₩208,912 | ₩211,406 | +0.67% | 15만 |
|---|
| 2026.09.23 | ₩208,108 | ₩210,186 | ₩206,834 | ₩209,355 | +0.60% | 14.3만 |
|---|
| 2026.09.22 | ₩209,730 | ₩210,696 | ₩206,391 | ₩207,638 | -1.00% | 17.4만 |
|---|
| 2026.09.21 | ₩207,518 | ₩207,732 | ₩205,976 | ₩207,303 | -0.10% | 11.2만 |
|---|
| 2026.09.18 | ₩204,031 | ₩205,627 | ₩203,696 | ₩205,278 | +0.61% | 14.4만 |
|---|
| 2026.09.17 | ₩208,255 | ₩208,470 | ₩205,198 | ₩205,305 | -1.42% | 11.3만 |
|---|
| 2026.09.16 | ₩207,947 | ₩208,429 | ₩204,407 | ₩206,177 | -0.85% | 11.9만 |
|---|
| 2026.09.15 | ₩206,874 | ₩207,115 | ₩204,206 | ₩205,694 | -0.57% | 14.9만 |
|---|
| 2026.09.14 | ₩207,746 | ₩208,470 | ₩206,137 | ₩208,014 | +0.13% | 16.1만 |
|---|
| 2026.09.11 | ₩207,464 | ₩207,799 | ₩206,244 | ₩206,271 | -0.58% | 13.7만 |
|---|
| 2026.09.10 | ₩204,246 | ₩207,022 | ₩204,085 | ₩204,849 | +0.30% | 20.7만 |
|---|
| 2026.09.09 | ₩205,265 | ₩207,786 | ₩204,474 | ₩207,464 | +1.07% | 11.6만 |
|---|
| 2026.09.08 | ₩210,186 | ₩211,473 | ₩207,089 | ₩207,424 | -1.31% | 20.1만 |
|---|
| 2026.09.04 | ₩215,054 | ₩216,046 | ₩214,182 | ₩214,477 | -0.27% | 15.6만 |
|---|
| 2026.09.03 | ₩215,845 | ₩216,086 | ₩212,640 | ₩215,576 | -0.12% | 27.3만 |
|---|
| 2026.09.02 | ₩215,442 | ₩217,400 | ₩214,946 | ₩215,228 | -0.10% | 20.9만 |
|---|
| 2026.09.01 | ₩210,883 | ₩211,768 | ₩207,960 | ₩208,202 | -1.27% | 17.7만 |
|---|
| 2026.08.31 | ₩216,166 | ₩218,044 | ₩213,793 | ₩214,624 | -0.71% | 16.3만 |
|---|
| 2026.08.28 | ₩218,366 | ₩219,948 | ₩217,199 | ₩217,735 | -0.29% | 12.3만 |
|---|
| 2026.08.27 | ₩221,088 | ₩222,120 | ₩218,231 | ₩218,594 | -1.13% | 19.5만 |
|---|
| 2026.08.26 | ₩222,308 | ₩222,616 | ₩219,760 | ₩220,685 | -0.73% | 31.8만 |
|---|
| 2026.08.25 | ₩221,584 | ₩221,597 | ₩218,687 | ₩219,572 | -0.91% | 19.6만 |
|---|
| 2026.08.24 | ₩218,848 | ₩220,082 | ₩217,346 | ₩217,936 | -0.42% | 25.3만 |
|---|
| 2026.08.21 | ₩213,713 | ₩214,624 | ₩212,425 | ₩214,423 | +0.33% | 16.7만 |
|---|
| 2026.08.20 | ₩215,711 | ₩215,845 | ₩213,927 | ₩214,195 | -0.70% | 15.5만 |
|---|
| 2026.08.19 | ₩215,509 | ₩218,567 | ₩214,893 | ₩216,636 | +0.52% | 13.3만 |
|---|
| 2026.08.18 | ₩214,169 | ₩215,670 | ₩212,881 | ₩213,713 | -0.21% | 29.3만 |
|---|
| 2026.08.17 | ₩214,182 | ₩215,429 | ₩213,203 | ₩214,879 | +0.33% | 18.9만 |
|---|
| 2026.08.14 | ₩213,874 | ₩215,389 | ₩212,774 | ₩214,839 | +0.45% | 18.6만 |
|---|
| 2026.08.13 | ₩216,824 | ₩217,199 | ₩213,096 | ₩213,874 | -1.36% | 33.7만 |
|---|
| 2026.08.12 | ₩208,711 | ₩217,172 | ₩207,866 | ₩216,984 | +3.96% | 28.3만 |
|---|
| 2026.08.11 | ₩210,132 | ₩211,192 | ₩207,290 | ₩209,006 | -0.54% | 34.1만 |
|---|
| 2026.08.10 | ₩211,594 | ₩212,761 | ₩207,826 | ₩208,684 | -1.38% | 31.8만 |
|---|
| 2026.08.07 | ₩212,586 | ₩213,176 | ₩211,071 | ₩211,205 | -0.65% | 19만 |
|---|
| 2026.08.06 | ₩217,293 | ₩217,293 | ₩212,761 | ₩213,605 | -1.70% | 15.6만 |
|---|
| 2026.08.05 | ₩209,811 | ₩216,381 | ₩209,744 | ₩215,509 | +2.72% | 31.8만 |
|---|
| 2026.08.04 | ₩213,833 | ₩214,397 | ₩210,494 | ₩210,669 | -1.48% | 27만 |
|---|
| 2026.08.03 | ₩215,630 | ₩215,804 | ₩210,789 | ₩211,862 | -1.75% | 38.5만 |
|---|
| 2026.07.31 | ₩215,523 | ₩218,996 | ₩215,523 | ₩217,601 | +0.96% | 41.3만 |
|---|
| 2026.07.30 | ₩218,754 | ₩219,036 | ₩215,831 | ₩218,017 | -0.34% | 44.5만 |
|---|
| 2026.07.29 | ₩215,389 | ₩218,446 | ₩215,241 | ₩216,582 | +0.55% | 17만 |
|---|
| 2026.07.28 | ₩214,839 | ₩217,762 | ₩212,063 | ₩217,481 | +1.23% | 40.5만 |
|---|
| 2026.07.27 | ₩213,391 | ₩214,477 | ₩212,425 | ₩213,887 | +0.23% | 20.4만 |
|---|
| 2026.07.24 | ₩206,981 | ₩210,763 | ₩206,499 | ₩209,422 | +1.18% | 21.7만 |
|---|
| 2026.07.23 | ₩205,707 | ₩206,887 | ₩204,997 | ₩206,660 | +0.46% | 17.5만 |
|---|
| 2026.07.22 | ₩209,154 | ₩210,427 | ₩208,537 | ₩208,564 | -0.28% | 21.2만 |
|---|
| 2026.07.21 | ₩210,722 | ₩210,991 | ₩208,765 | ₩209,167 | -0.74% | 19.1만 |
|---|
| 2026.07.20 | ₩212,090 | ₩212,385 | ₩209,408 | ₩209,717 | -1.12% | 18.7만 |
|---|
| 2026.07.17 | ₩212,506 | ₩212,506 | ₩210,776 | ₩211,969 | -0.25% | 21.3만 |
|---|
| 2026.07.16 | ₩214,624 | ₩215,711 | ₩214,021 | ₩214,370 | -0.12% | 18.8만 |
|---|
| 2026.07.15 | ₩212,278 | ₩216,408 | ₩212,090 | ₩214,370 | +0.99% | 28.2만 |
|---|
| 2026.07.14 | ₩212,144 | ₩213,444 | ₩210,240 | ₩212,854 | +0.33% | 34.2만 |
|---|
| 2026.07.13 | ₩223,327 | ₩223,997 | ₩217,360 | ₩217,776 | -2.49% | 34.4만 |
|---|
| 2026.07.10 | ₩220,886 | ₩222,764 | ₩220,404 | ₩221,262 | +0.17% | 31.3만 |
|---|
| 2026.07.09 | ₩218,044 | ₩221,128 | ₩217,481 | ₩220,203 | +0.99% | 21.6만 |
|---|
| 2026.07.08 | ₩222,549 | ₩222,858 | ₩218,594 | ₩219,184 | -1.51% | 31.9만 |
|---|
| 2026.07.07 | ₩223,716 | ₩224,856 | ₩222,697 | ₩223,434 | -0.13% | 26.7만 |
|---|
| 2026.07.06 | ₩223,541 | ₩225,191 | ₩221,316 | ₩223,139 | -0.18% | 24.1만 |
|---|
| 2026.07.02 | ₩228,033 | ₩229,482 | ₩226,331 | ₩227,859 | -0.08% | 20.2만 |
|---|
| 2026.07.01 | ₩227,202 | ₩228,583 | ₩225,271 | ₩225,821 | -0.61% | 25.1만 |
|---|
| 2026.06.30 | ₩233,585 | ₩234,000 | ₩229,602 | ₩232,137 | -0.62% | 22.8만 |
|---|
| 2026.06.29 | ₩232,257 | ₩233,987 | ₩231,775 | ₩232,794 | +0.23% | 19.5만 |
|---|
| 2026.06.26 | ₩229,978 | ₩232,485 | ₩229,897 | ₩231,775 | +0.78% | 24.4만 |
|---|
| 2026.06.25 | ₩233,370 | ₩235,851 | ₩232,418 | ₩233,491 | +0.05% | 20.6만 |
|---|
| 2026.06.24 | ₩232,633 | ₩235,154 | ₩230,983 | ₩231,573 | -0.46% | 26.9만 |
|---|
| 2026.06.23 | ₩227,376 | ₩231,439 | ₩226,746 | ₩229,133 | +0.77% | 26만 |
|---|
| 2026.06.22 | ₩229,495 | ₩229,951 | ₩227,202 | ₩228,020 | -0.64% | 26.6만 |
|---|
| 2026.06.18 | ₩229,575 | ₩232,083 | ₩228,851 | ₩229,321 | -0.11% | 25.7만 |
|---|
| 2026.06.17 | ₩228,972 | ₩232,485 | ₩228,248 | ₩228,838 | -0.06% | 30.5만 |
|---|
| 2026.06.16 | ₩228,288 | ₩229,146 | ₩226,438 | ₩228,623 | +0.15% | 25.4만 |
|---|
| 2026.06.15 | ₩226,626 | ₩227,886 | ₩224,467 | ₩226,009 | -0.27% | 33.8만 |
|---|
| 2026.06.12 | ₩222,522 | ₩224,815 | ₩221,155 | ₩224,091 | +0.71% | 23.4만 |
|---|
| 2026.06.11 | ₩218,111 | ₩221,409 | ₩215,496 | ₩220,484 | +1.09% | 24.4만 |
|---|
| 2026.06.10 | ₩219,264 | ₩221,691 | ₩216,515 | ₩216,515 | -1.25% | 27.6만 |
|---|
| 2026.06.09 | ₩220,484 | ₩222,093 | ₩216,220 | ₩218,526 | -0.89% | 53.8만 |
|---|
| 2026.06.08 | ₩217,025 | ₩220,524 | ₩216,596 | ₩219,036 | +0.93% | 19.1만 |
|---|
| 2026.06.05 | ₩217,762 | ₩219,519 | ₩216,461 | ₩217,427 | -0.15% | 21.5만 |
|---|
| 2026.06.04 | ₩217,186 | ₩218,138 | ₩215,000 | ₩215,228 | -0.90% | 15.5만 |
|---|
| 2026.06.03 | ₩212,037 | ₩215,751 | ₩212,037 | ₩215,214 | +1.50% | 33.4만 |
|---|
| 2026.06.02 | ₩210,253 | ₩213,739 | ₩210,253 | ₩212,144 | +0.90% | 27.5만 |
|---|
| 2026.06.01 | ₩206,566 | ₩208,738 | ₩205,064 | ₩207,853 | +0.62% | 23.9만 |
|---|
| 2026.05.29 | ₩212,948 | ₩213,230 | ₩207,679 | ₩207,679 | -2.47% | 29.5만 |
|---|
| 2026.05.28 | ₩211,353 | ₩213,967 | ₩210,897 | ₩211,916 | +0.27% | 19.1만 |
|---|
| 2026.05.27 | ₩209,475 | ₩213,605 | ₩209,475 | ₩213,431 | +1.89% | 45만 |
|---|
| 2026.05.26 | ₩206,499 | ₩206,955 | ₩204,514 | ₩206,914 | +0.20% | 19.9만 |
|---|
| 2026.05.22 | ₩207,317 | ₩207,612 | ₩204,675 | ₩205,278 | -0.98% | 16.3만 |
|---|
| 2026.05.21 | ₩206,056 | ₩207,853 | ₩203,790 | ₩206,633 | +0.28% | 17.4만 |
|---|
| 2026.05.20 | ₩203,267 | ₩208,470 | ₩201,846 | ₩207,974 | +2.32% | 30.5만 |
|---|
| 2026.05.19 | ₩202,060 | ₩203,294 | ₩200,465 | ₩201,135 | -0.46% | 16.3만 |
|---|
| 2026.05.18 | ₩200,451 | ₩203,374 | ₩200,438 | ₩202,302 | +0.92% | 17.9만 |
|---|
| 2026.05.15 | ₩198,507 | ₩200,035 | ₩198,279 | ₩199,231 | +0.36% | 14만 |
|---|
| 2026.05.14 | ₩201,390 | ₩203,334 | ₩200,947 | ₩201,028 | -0.18% | 14만 |
|---|
| 2026.05.13 | ₩201,135 | ₩202,543 | ₩199,968 | ₩201,350 | +0.11% | 17.1만 |
|---|
| 2026.05.12 | ₩201,081 | ₩202,449 | ₩200,035 | ₩201,645 | +0.28% | 21.7만 |
|---|
| 2026.05.11 | ₩199,942 | ₩200,384 | ₩198,708 | ₩198,762 | -0.59% | 16.4만 |
|---|
| 2026.05.08 | ₩199,928 | ₩202,717 | ₩199,901 | ₩200,625 | +0.35% | 26.1만 |
|---|
| 2026.05.07 | ₩200,733 | ₩200,733 | ₩196,174 | ₩197,045 | -1.84% | 27.8만 |
|---|
| 2026.05.06 | ₩195,610 | ₩196,268 | ₩194,109 | ₩195,181 | -0.22% | 17.9만 |
|---|
| 2026.05.05 | ₩187,780 | ₩191,588 | ₩187,458 | ₩190,207 | +1.29% | 17.8만 |
|---|
| 2026.05.04 | ₩189,804 | ₩191,494 | ₩186,077 | ₩187,203 | -1.37% | 15.1만 |
|---|
| 2026.05.01 | ₩192,406 | ₩194,980 | ₩191,534 | ₩191,668 | -0.38% | 16.4만 |
|---|
| 2026.04.30 | ₩193,975 | ₩194,632 | ₩191,910 | ₩192,929 | -0.54% | 14만 |
|---|
| 2026.04.29 | ₩192,071 | ₩192,406 | ₩190,193 | ₩190,891 | -0.61% | 21.3만 |
|---|
| 2026.04.28 | ₩192,245 | ₩195,074 | ₩192,245 | ₩193,720 | +0.77% | 23.9만 |
|---|
| 2026.04.27 | ₩195,034 | ₩196,133 | ₩192,942 | ₩193,318 | -0.88% | 15.8만 |
|---|
| 2026.04.24 | ₩195,530 | ₩197,407 | ₩194,819 | ₩196,147 | +0.32% | 26.1만 |
|---|
| 2026.04.23 | ₩189,456 | ₩195,356 | ₩189,094 | ₩192,580 | +1.65% | 49만 |
|---|
| 2026.04.22 | ₩192,473 | ₩192,821 | ₩187,927 | ₩188,008 | -2.32% | 24.2만 |
|---|
| 2026.04.21 | ₩196,858 | ₩197,903 | ₩193,425 | ₩193,519 | -1.70% | 16.2만 |
|---|
| 2026.04.20 | ₩196,200 | ₩197,139 | ₩194,538 | ₩196,844 | +0.33% | 26.1만 |
|---|
| 2026.04.17 | ₩194,953 | ₩198,963 | ₩194,953 | ₩196,911 | +1.00% | 15.4만 |
|---|
| 2026.04.16 | ₩192,339 | ₩192,915 | ₩188,517 | ₩189,067 | -1.70% | 18.2만 |
|---|
| 2026.04.15 | ₩192,674 | ₩193,009 | ₩189,791 | ₩191,011 | -0.86% | 16.6만 |
|---|
| 2026.04.14 | ₩191,883 | ₩194,310 | ₩191,695 | ₩193,411 | +0.80% | 11.3만 |
|---|
| 2026.04.13 | ₩187,511 | ₩190,086 | ₩186,399 | ₩190,059 | +1.36% | 24.1만 |
|---|
| 2026.04.10 | ₩191,025 | ₩191,092 | ₩189,147 | ₩189,711 | -0.69% | 8.2만 |
|---|
| 2026.04.09 | ₩188,195 | ₩192,298 | ₩187,216 | ₩191,936 | +1.99% | 15.5만 |
|---|
| 2026.04.08 | ₩189,509 | ₩191,655 | ₩187,914 | ₩189,375 | -0.07% | 35.1만 |
|---|
| 2026.04.07 | ₩178,970 | ₩179,024 | ₩175,336 | ₩177,026 | -1.09% | 36.1만 |
|---|
| 2026.04.06 | ₩178,018 | ₩181,316 | ₩177,817 | ₩180,834 | +1.58% | 21만 |
|---|
| 2026.04.02 | ₩177,817 | ₩182,027 | ₩176,798 | ₩179,547 | +0.97% | 39.7만 |
|---|
| 2026.04.01 | ₩180,043 | ₩181,223 | ₩178,273 | ₩179,265 | -0.43% | 40.6만 |
|---|
| 2026.03.31 | ₩176,328 | ₩180,512 | ₩174,907 | ₩178,957 | +1.49% | 31.3만 |
|---|
| 2026.03.30 | ₩173,083 | ₩175,524 | ₩172,400 | ₩174,545 | +0.84% | 22.6만 |
|---|
| 2026.03.27 | ₩176,074 | ₩176,878 | ₩173,620 | ₩173,781 | -1.30% | 17.3만 |
|---|
| 2026.03.26 | ₩178,045 | ₩179,842 | ₩177,374 | ₩177,629 | -0.23% | 10.3만 |
|---|
| 2026.03.25 | ₩180,914 | ₩181,679 | ₩177,991 | ₩179,868 | -0.58% | 13.1만 |
|---|
| 2026.03.24 | ₩176,462 | ₩178,568 | ₩175,792 | ₩177,347 | +0.50% | 17만 |
|---|
| 2026.03.23 | ₩178,072 | ₩181,223 | ₩177,079 | ₩177,079 | -0.56% | 23.6만 |
|---|
| 2026.03.20 | ₩177,307 | ₩177,817 | ₩172,467 | ₩173,298 | -2.26% | 22.4만 |
|---|
| 2026.03.19 | ₩173,419 | ₩177,173 | ₩173,419 | ₩175,551 | +1.23% | 20.4만 |
|---|
| 2026.03.18 | ₩178,581 | ₩179,748 | ₩176,060 | ₩176,436 | -1.20% | 16.5만 |
|---|
| 2026.03.17 | ₩176,315 | ₩180,002 | ₩176,315 | ₩178,943 | +1.49% | 12.6만 |
|---|
| 2026.03.16 | ₩174,639 | ₩176,570 | ₩174,022 | ₩175,537 | +0.51% | 16.3만 |
|---|
| 2026.03.13 | ₩175,282 | ₩176,355 | ₩172,775 | ₩172,842 | -1.39% | 13.9만 |
|---|
| 2026.03.12 | ₩177,964 | ₩177,964 | ₩174,961 | ₩175,591 | -1.33% | 20.7만 |
|---|
| 2026.03.11 | ₩179,426 | ₩180,123 | ₩177,307 | ₩180,110 | +0.38% | 27.1만 |
|---|
| 2026.03.10 | ₩178,420 | ₩179,842 | ₩176,476 | ₩176,878 | -0.86% | 23.1만 |
|---|
| 2026.03.09 | ₩172,829 | ₩178,863 | ₩169,771 | ₩177,803 | +2.88% | 49.4만 |
|---|
| 2026.03.06 | ₩175,644 | ₩178,098 | ₩173,191 | ₩177,830 | +1.24% | 36.7만 |
|---|
| 2026.03.05 | ₩181,370 | ₩182,993 | ₩177,629 | ₩179,935 | -0.79% | 33.3만 |
|---|
| 2026.03.04 | ₩183,167 | ₩183,945 | ₩180,579 | ₩181,115 | -1.12% | 22.8만 |
|---|
| 2026.03.03 | ₩173,378 | ₩182,376 | ₩172,922 | ₩181,544 | +4.71% | 35.1만 |
|---|
| 2026.03.02 | ₩177,374 | ₩181,464 | ₩176,181 | ₩179,386 | +1.13% | 50.2만 |
|---|
| 2026.02.27 | ₩188,758 | ₩189,416 | ₩185,473 | ₩186,439 | -1.23% | 37.6만 |
|---|
| 2026.02.26 | ₩190,703 | ₩193,358 | ₩190,247 | ₩191,829 | +0.59% | 87.8만 |
|---|
| 2026.02.25 | ₩187,860 | ₩188,973 | ₩187,471 | ₩188,504 | +0.34% | 42.2만 |
|---|
| 2026.02.24 | ₩187,914 | ₩190,783 | ₩187,793 | ₩189,509 | +0.85% | 24.7만 |
|---|
| 2026.02.23 | ₩194,363 | ₩195,262 | ₩189,255 | ₩191,548 | -1.45% | 29.3만 |
|---|
| 2026.02.20 | ₩193,706 | ₩196,482 | ₩192,231 | ₩193,639 | -0.03% | 17.9만 |
|---|
| 2026.02.19 | ₩190,166 | ₩193,626 | ₩189,979 | ₩191,896 | +0.91% | 28.5만 |
|---|
| 2026.02.18 | ₩195,517 | ₩198,453 | ₩194,471 | ₩194,672 | -0.43% | 33.4만 |
|---|
| 2026.02.17 | ₩193,532 | ₩199,660 | ₩190,582 | ₩198,762 | +2.70% | 33.4만 |
|---|
| 2026.02.13 | ₩199,231 | ₩199,311 | ₩195,289 | ₩195,946 | -1.65% | 32.5만 |
|---|
| 2026.02.12 | ₩198,560 | ₩202,328 | ₩195,476 | ₩195,597 | -1.49% | 32.7만 |
|---|
| 2026.02.11 | ₩194,766 | ₩198,869 | ₩194,484 | ₩195,409 | +0.33% | 34.6만 |
|---|
| 2026.02.10 | ₩191,722 | ₩199,647 | ₩191,695 | ₩198,239 | +3.40% | 35.2만 |
|---|
| 2026.02.09 | ₩193,090 | ₩193,478 | ₩191,722 | ₩192,178 | -0.47% | 23.1만 |
|---|
| 2026.02.06 | ₩192,433 | ₩194,484 | ₩192,003 | ₩194,203 | +0.92% | 19.7만 |
|---|
| 2026.02.05 | ₩191,360 | ₩192,352 | ₩189,375 | ₩191,869 | +0.27% | 16.8만 |
|---|
| 2026.02.04 | ₩189,912 | ₩193,720 | ₩189,080 | ₩191,708 | +0.95% | 25.6만 |
|---|
| 2026.02.03 | ₩187,310 | ₩188,182 | ₩181,960 | ₩183,971 | -1.78% | 24.8만 |
|---|
| 2026.02.02 | ₩188,732 | ₩190,730 | ₩187,284 | ₩190,636 | +1.01% | 24.7만 |
|---|
| 2026.01.30 | ₩184,897 | ₩184,910 | ₩182,416 | ₩184,025 | -0.47% | 20.4만 |
|---|
| 2026.01.29 | ₩181,089 | ₩184,347 | ₩181,089 | ₩184,132 | +1.68% | 25.1만 |
|---|
| 2026.01.28 | ₩181,115 | ₩181,893 | ₩179,828 | ₩181,477 | +0.20% | 22.3만 |
|---|
| 2026.01.27 | ₩183,891 | ₩184,642 | ₩182,644 | ₩182,912 | -0.53% | 22.6만 |
|---|
| 2026.01.26 | ₩183,529 | ₩184,870 | ₩182,175 | ₩182,309 | -0.66% | 13.6만 |
|---|
| 2026.01.23 | ₩186,104 | ₩186,506 | ₩184,039 | ₩185,715 | -0.21% | 16.6만 |
|---|
| 2026.01.22 | ₩187,967 | ₩188,517 | ₩185,487 | ₩186,680 | -0.68% | 25.9만 |
|---|
| 2026.01.21 | ₩182,657 | ₩186,439 | ₩182,067 | ₩185,500 | +1.56% | 23.6만 |
|---|
| 2026.01.20 | ₩183,154 | ₩184,012 | ₩180,230 | ₩180,686 | -1.35% | 32.7만 |
|---|
| 2026.01.16 | ₩188,048 | ₩188,048 | ₩184,481 | ₩186,667 | -0.73% | 24.3만 |
|---|
| 2026.01.15 | ₩184,722 | ₩186,251 | ₩182,818 | ₩184,937 | +0.12% | 47.7만 |
|---|
| 2026.01.14 | ₩184,387 | ₩185,648 | ₩181,665 | ₩183,489 | -0.49% | 43.2만 |
|---|
| 2026.01.13 | ₩184,159 | ₩185,178 | ₩183,636 | ₩184,575 | +0.23% | 27.8만 |
|---|
| 2026.01.12 | ₩185,245 | ₩185,768 | ₩184,012 | ₩184,776 | -0.25% | 18.6만 |
|---|
| 2026.01.09 | ₩184,173 | ₩186,975 | ₩184,173 | ₩185,996 | +0.99% | 20만 |
|---|
| 2026.01.08 | ₩183,811 | ₩186,077 | ₩183,583 | ₩185,902 | +1.14% | 22만 |
|---|
| 2026.01.07 | ₩178,045 | ₩184,521 | ₩178,045 | ₩182,845 | +2.70% | 25.2만 |
|---|
| 2026.01.06 | ₩180,378 | ₩186,868 | ₩180,378 | ₩186,787 | +3.55% | 21.5만 |
|---|
| 2026.01.05 | ₩184,441 | ₩186,050 | ₩181,866 | ₩184,360 | -0.04% | 21만 |
|---|
| 2026.01.02 | ₩189,134 | ₩189,228 | ₩186,546 | ₩188,195 | -0.50% | 15.3만 |
|---|
| 2025.12.31 | ₩190,435 | ₩190,435 | ₩188,504 | ₩188,839 | -0.84% | 13.8만 |
|---|
| 2025.12.30 | ₩189,912 | ₩190,528 | ₩189,724 | ₩189,925 | +0.01% | 14.2만 |
|---|
| 2025.12.29 | ₩191,199 | ₩191,253 | ₩188,758 | ₩190,059 | -0.60% | 15.3만 |
|---|
| 2025.12.26 | ₩192,298 | ₩192,835 | ₩190,488 | ₩192,298 | 0.00% | 9.6만 |
|---|
| 2025.12.24 | ₩191,869 | ₩192,513 | ₩191,615 | ₩192,298 | +0.22% | 7.6만 |
|---|
| 2025.12.23 | ₩192,164 | ₩193,291 | ₩191,454 | ₩191,829 | -0.17% | 13만 |
|---|
| 2025.12.22 | ₩192,191 | ₩194,377 | ₩191,883 | ₩192,312 | +0.06% | 26.2만 |
|---|
| 2025.12.19 | ₩190,663 | ₩192,540 | ₩190,274 | ₩191,548 | +0.46% | 15.2만 |
|---|
| 2025.12.18 | ₩190,676 | ₩191,172 | ₩188,182 | ₩188,343 | -1.22% | 21.9만 |
|---|
| 2025.12.17 | ₩186,412 | ₩191,145 | ₩186,412 | ₩189,711 | +1.77% | 24.2만 |
|---|
| 2025.12.16 | ₩188,531 | ₩189,027 | ₩187,297 | ₩188,276 | -0.14% | 17.9만 |
|---|
| 2025.12.15 | ₩186,774 | ₩188,624 | ₩186,036 | ₩188,356 | +0.85% | 17.3만 |
|---|
| 2025.12.12 | ₩186,734 | ₩187,082 | ₩184,548 | ₩185,943 | -0.42% | 12.8만 |
|---|
| 2025.12.11 | ₩179,614 | ₩183,878 | ₩179,614 | ₩182,724 | +1.73% | 15.3만 |
|---|
| 2025.12.10 | ₩176,704 | ₩179,694 | ₩175,698 | ₩179,278 | +1.46% | 19만 |
|---|
| 2025.12.09 | ₩177,844 | ₩178,313 | ₩176,355 | ₩176,597 | -0.70% | 17.2만 |
|---|
| 2025.12.08 | ₩179,010 | ₩179,332 | ₩177,857 | ₩178,742 | -0.15% | 17.2만 |
|---|
| 2025.12.05 | ₩181,196 | ₩181,196 | ₩178,662 | ₩179,104 | -1.15% | 15만 |
|---|
| 2025.12.04 | ₩184,293 | ₩184,293 | ₩180,499 | ₩180,901 | -1.84% | 27만 |
|---|
| 2025.12.03 | ₩182,470 | ₩184,682 | ₩181,826 | ₩184,468 | +1.09% | 16.7만 |
|---|
| 2025.12.02 | ₩180,244 | ₩181,343 | ₩178,903 | ₩181,263 | +0.57% | 11.4만 |
|---|
| 2025.12.01 | ₩179,064 | ₩180,163 | ₩177,482 | ₩178,072 | -0.55% | 11만 |
|---|
| 2025.11.28 | ₩179,976 | ₩180,284 | ₩179,010 | ₩179,922 | -0.03% | 9.3만 |
|---|
| 2025.11.26 | ₩180,861 | ₩182,336 | ₩180,780 | ₩181,893 | +0.57% | 11.7만 |
|---|
| 2025.11.25 | ₩176,288 | ₩180,633 | ₩176,288 | ₩180,566 | +2.43% | 13만 |
|---|
| 2025.11.24 | ₩176,194 | ₩176,275 | ₩174,853 | ₩175,832 | -0.21% | 13.5만 |
|---|
| 2025.11.21 | ₩170,026 | ₩175,403 | ₩169,517 | ₩175,068 | +2.97% | 20.5만 |
|---|
| 2025.11.20 | ₩169,409 | ₩170,308 | ₩166,955 | ₩167,157 | -1.33% | 13.5만 |
|---|
| 2025.11.19 | ₩169,436 | ₩169,610 | ₩168,028 | ₩168,672 | -0.45% | 9.1만 |
|---|
| 2025.11.18 | ₩168,068 | ₩170,227 | ₩168,055 | ₩169,248 | +0.70% | 12.3만 |
|---|
| 2025.11.17 | ₩172,802 | ₩172,802 | ₩169,959 | ₩170,482 | -1.34% | 21.4만 |
|---|
| 2025.11.14 | ₩172,815 | ₩173,821 | ₩172,279 | ₩172,869 | +0.03% | 13.4만 |
|---|
| 2025.11.13 | ₩176,677 | ₩177,723 | ₩173,781 | ₩174,009 | -1.51% | 18.4만 |
|---|
| 2025.11.12 | ₩176,141 | ₩177,763 | ₩176,141 | ₩177,629 | +0.85% | 13.6만 |
|---|
| 2025.11.11 | ₩176,395 | ₩177,549 | ₩175,859 | ₩176,167 | -0.13% | 19.2만 |
|---|
| 2025.11.10 | ₩176,878 | ₩177,978 | ₩176,127 | ₩176,784 | -0.05% | 13.3만 |
|---|
| 2025.11.07 | ₩169,946 | ₩174,692 | ₩169,838 | ₩174,558 | +2.71% | 18만 |
|---|
| 2025.11.06 | ₩168,605 | ₩170,214 | ₩167,653 | ₩168,779 | +0.10% | 12.5만 |
|---|
| 2025.11.05 | ₩165,548 | ₩169,436 | ₩164,984 | ₩168,779 | +1.95% | 18.4만 |
|---|
| 2025.11.04 | ₩162,852 | ₩164,461 | ₩162,517 | ₩163,845 | +0.61% | 21.3만 |
|---|
| 2025.11.03 | ₩163,670 | ₩165,507 | ₩162,718 | ₩164,059 | +0.24% | 20.1만 |
|---|
| 2025.10.31 | ₩163,322 | ₩163,630 | ₩161,123 | ₩162,866 | -0.28% | 23.4만 |
|---|
| 2025.10.30 | ₩165,387 | ₩167,411 | ₩164,770 | ₩165,279 | -0.06% | 15.6만 |
|---|
| 2025.10.29 | ₩166,057 | ₩167,854 | ₩164,931 | ₩165,494 | -0.34% | 17만 |
|---|
| 2025.10.28 | ₩167,103 | ₩167,800 | ₩165,708 | ₩166,540 | -0.34% | 19.1만 |
|---|
| 2025.10.27 | ₩168,994 | ₩170,214 | ₩167,680 | ₩168,256 | -0.44% | 20.8만 |
|---|
| 2025.10.24 | ₩168,846 | ₩168,846 | ₩166,593 | ₩166,795 | -1.22% | 20.5만 |
|---|
| 2025.10.23 | ₩165,990 | ₩166,540 | ₩164,354 | ₩164,354 | -0.99% | 20.9만 |
|---|
| 2025.10.22 | ₩165,078 | ₩169,101 | ₩165,025 | ₩167,653 | +1.56% | 15.8만 |
|---|
| 2025.10.21 | ₩161,565 | ₩163,992 | ₩161,565 | ₩163,764 | +1.36% | 12.1만 |
|---|
| 2025.10.20 | ₩162,370 | ₩162,973 | ₩161,096 | ₩161,337 | -0.64% | 10.4만 |
|---|
| 2025.10.17 | ₩160,224 | ₩162,128 | ₩160,130 | ₩161,994 | +1.10% | 13.8만 |
|---|
| 2025.10.16 | ₩160,948 | ₩162,061 | ₩158,856 | ₩159,138 | -1.12% | 20만 |
|---|
| 2025.10.15 | ₩163,295 | ₩164,515 | ₩160,425 | ₩161,364 | -1.18% | 17만 |
|---|
| 2025.10.14 | ₩161,190 | ₩164,663 | ₩161,096 | ₩163,952 | +1.71% | 23만 |
|---|
| 2025.10.13 | ₩162,477 | ₩164,703 | ₩162,477 | ₩164,327 | +1.14% | 17.9만 |
|---|
| 2025.10.10 | ₩164,435 | ₩165,279 | ₩162,088 | ₩162,396 | -1.24% | 19만 |
|---|
