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 | ₩213,184 | ₩215,078 | ₩212,904 | ₩214,371 | +0.56% | 16.4만 |
| 2026.10.08 | ₩211,783 | ₩213,544 | ₩210,302 | ₩212,770 | +0.47% | 19.4만 |
| 2026.10.07 | ₩213,798 | ₩214,838 | ₩213,291 | ₩213,331 | -0.22% | 11.8만 |
| 2026.10.06 | ₩213,824 | ₩215,799 | ₩213,477 | ₩214,184 | +0.17% | 13만 |
| 2026.10.05 | ₩214,318 | ₩214,678 | ₩212,797 | ₩212,810 | -0.70% | 11.3만 |
| 2026.10.02 | ₩216,386 | ₩216,386 | ₩213,371 | ₩215,785 | -0.28% | 16.3만 |
| 2026.10.01 | ₩214,251 | ₩215,665 | ₩212,063 | ₩215,385 | +0.53% | 19.9만 |
| 2026.09.30 | ₩218,120 | ₩218,294 | ₩214,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,531 |
| -1.65% |
| 17.5만 |
| 2026.09.29 | ₩217,093 | ₩217,800 | ₩215,399 | ₩217,600 | +0.23% | 20.4만 |
|---|
| 2026.09.28 | ₩210,596 | ₩215,038 | ₩210,462 | ₩214,945 | +2.07% | 16.2만 |
|---|
| 2026.09.25 | ₩210,782 | ₩211,196 | ₩208,581 | ₩211,009 | +0.11% | 13.2만 |
|---|
| 2026.09.24 | ₩208,941 | ₩210,649 | ₩207,861 | ₩210,342 | +0.67% | 15만 |
|---|
| 2026.09.23 | ₩207,060 | ₩209,128 | ₩205,793 | ₩208,301 | +0.60% | 14.3만 |
|---|
| 2026.09.22 | ₩208,674 | ₩209,635 | ₩205,352 | ₩206,593 | -1.00% | 17.4만 |
|---|
| 2026.09.21 | ₩206,473 | ₩206,687 | ₩204,939 | ₩206,260 | -0.10% | 11.2만 |
|---|
| 2026.09.18 | ₩203,004 | ₩204,592 | ₩202,671 | ₩204,245 | +0.61% | 14.4만 |
|---|
| 2026.09.17 | ₩207,207 | ₩207,420 | ₩204,165 | ₩204,272 | -1.42% | 11.3만 |
|---|
| 2026.09.16 | ₩206,900 | ₩207,380 | ₩203,378 | ₩205,139 | -0.85% | 11.9만 |
|---|
| 2026.09.15 | ₩205,833 | ₩206,073 | ₩203,178 | ₩204,659 | -0.57% | 14.9만 |
|---|
| 2026.09.14 | ₩206,700 | ₩207,420 | ₩205,099 | ₩206,967 | +0.13% | 16.1만 |
|---|
| 2026.09.11 | ₩206,420 | ₩206,753 | ₩205,206 | ₩205,232 | -0.58% | 13.7만 |
|---|
| 2026.09.10 | ₩203,218 | ₩205,979 | ₩203,058 | ₩203,818 | +0.30% | 20.7만 |
|---|
| 2026.09.09 | ₩204,232 | ₩206,740 | ₩203,445 | ₩206,420 | +1.07% | 11.6만 |
|---|
| 2026.09.08 | ₩209,128 | ₩210,409 | ₩206,046 | ₩206,380 | -1.31% | 20.1만 |
|---|
| 2026.09.04 | ₩213,971 | ₩214,958 | ₩213,104 | ₩213,397 | -0.27% | 15.6만 |
|---|
| 2026.09.03 | ₩214,758 | ₩214,998 | ₩211,570 | ₩214,491 | -0.12% | 27.3만 |
|---|
| 2026.09.02 | ₩214,358 | ₩216,306 | ₩213,864 | ₩214,144 | -0.10% | 20.9만 |
|---|
| 2026.09.01 | ₩209,822 | ₩210,702 | ₩206,913 | ₩207,153 | -1.27% | 17.7만 |
|---|
| 2026.08.31 | ₩215,078 | ₩216,946 | ₩212,717 | ₩213,544 | -0.71% | 16.3만 |
|---|
| 2026.08.28 | ₩217,266 | ₩218,841 | ₩216,106 | ₩216,639 | -0.29% | 12.3만 |
|---|
| 2026.08.27 | ₩219,975 | ₩221,002 | ₩217,133 | ₩217,493 | -1.13% | 19.5만 |
|---|
| 2026.08.26 | ₩221,189 | ₩221,496 | ₩218,654 | ₩219,574 | -0.73% | 31.8만 |
|---|
| 2026.08.25 | ₩220,468 | ₩220,482 | ₩217,587 | ₩218,467 | -0.91% | 19.6만 |
|---|
| 2026.08.24 | ₩217,747 | ₩218,974 | ₩216,252 | ₩216,839 | -0.42% | 25.3만 |
|---|
| 2026.08.21 | ₩212,637 | ₩213,544 | ₩211,356 | ₩213,344 | +0.33% | 16.7만 |
|---|
| 2026.08.20 | ₩214,625 | ₩214,758 | ₩212,850 | ₩213,117 | -0.70% | 15.5만 |
|---|
| 2026.08.19 | ₩214,425 | ₩217,466 | ₩213,811 | ₩215,545 | +0.52% | 13.3만 |
|---|
| 2026.08.18 | ₩213,090 | ₩214,585 | ₩211,810 | ₩212,637 | -0.21% | 29.3만 |
|---|
| 2026.08.17 | ₩213,104 | ₩214,345 | ₩212,130 | ₩213,798 | +0.33% | 18.9만 |
|---|
| 2026.08.14 | ₩212,797 | ₩214,305 | ₩211,703 | ₩213,758 | +0.45% | 18.6만 |
|---|
| 2026.08.13 | ₩215,732 | ₩216,106 | ₩212,023 | ₩212,797 | -1.36% | 33.7만 |
|---|
| 2026.08.12 | ₩207,660 | ₩216,079 | ₩206,820 | ₩215,892 | +3.96% | 28.3만 |
|---|
| 2026.08.11 | ₩209,075 | ₩210,129 | ₩206,246 | ₩207,954 | -0.54% | 34.1만 |
|---|
| 2026.08.10 | ₩210,529 | ₩211,690 | ₩206,780 | ₩207,634 | -1.38% | 31.8만 |
|---|
| 2026.08.07 | ₩211,516 | ₩212,103 | ₩210,009 | ₩210,142 | -0.65% | 19만 |
|---|
| 2026.08.06 | ₩216,199 | ₩216,199 | ₩211,690 | ₩212,530 | -1.70% | 15.6만 |
|---|
| 2026.08.05 | ₩208,754 | ₩215,292 | ₩208,688 | ₩214,425 | +2.72% | 31.8만 |
|---|
| 2026.08.04 | ₩212,757 | ₩213,317 | ₩209,435 | ₩209,608 | -1.48% | 27만 |
|---|
| 2026.08.03 | ₩214,545 | ₩214,718 | ₩209,728 | ₩210,796 | -1.75% | 38.5만 |
|---|
| 2026.07.31 | ₩214,438 | ₩217,893 | ₩214,438 | ₩216,506 | +0.96% | 41.3만 |
|---|
| 2026.07.30 | ₩217,653 | ₩217,933 | ₩214,745 | ₩216,919 | -0.34% | 44.5만 |
|---|
| 2026.07.29 | ₩214,305 | ₩217,346 | ₩214,158 | ₩215,492 | +0.55% | 17만 |
|---|
| 2026.07.28 | ₩213,758 | ₩216,666 | ₩210,996 | ₩216,386 | +1.23% | 40.5만 |
|---|
| 2026.07.27 | ₩212,317 | ₩213,397 | ₩211,356 | ₩212,810 | +0.23% | 20.4만 |
|---|
| 2026.07.24 | ₩205,939 | ₩209,702 | ₩205,459 | ₩208,368 | +1.18% | 21.7만 |
|---|
| 2026.07.23 | ₩204,672 | ₩205,846 | ₩203,965 | ₩205,619 | +0.46% | 17.5만 |
|---|
| 2026.07.22 | ₩208,101 | ₩209,368 | ₩207,487 | ₩207,514 | -0.28% | 21.2만 |
|---|
| 2026.07.21 | ₩209,662 | ₩209,929 | ₩207,714 | ₩208,114 | -0.74% | 19.1만 |
|---|
| 2026.07.20 | ₩211,023 | ₩211,316 | ₩208,354 | ₩208,661 | -1.12% | 18.7만 |
|---|
| 2026.07.17 | ₩211,436 | ₩211,436 | ₩209,715 | ₩210,902 | -0.25% | 21.3만 |
|---|
| 2026.07.16 | ₩213,544 | ₩214,625 | ₩212,944 | ₩213,291 | -0.12% | 18.8만 |
|---|
| 2026.07.15 | ₩211,209 | ₩215,318 | ₩211,023 | ₩213,291 | +0.99% | 28.2만 |
|---|
| 2026.07.14 | ₩211,076 | ₩212,370 | ₩209,181 | ₩211,783 | +0.33% | 34.2만 |
|---|
| 2026.07.13 | ₩222,203 | ₩222,870 | ₩216,266 | ₩216,679 | -2.49% | 34.4만 |
|---|
| 2026.07.10 | ₩219,775 | ₩221,642 | ₩219,294 | ₩220,148 | +0.17% | 31.3만 |
|---|
| 2026.07.09 | ₩216,946 | ₩220,015 | ₩216,386 | ₩219,094 | +0.99% | 21.6만 |
|---|
| 2026.07.08 | ₩221,429 | ₩221,736 | ₩217,493 | ₩218,080 | -1.51% | 31.9만 |
|---|
| 2026.07.07 | ₩222,590 | ₩223,724 | ₩221,576 | ₩222,309 | -0.13% | 26.7만 |
|---|
| 2026.07.06 | ₩222,416 | ₩224,057 | ₩220,201 | ₩222,016 | -0.18% | 24.1만 |
|---|
| 2026.07.02 | ₩226,886 | ₩228,326 | ₩225,191 | ₩226,712 | -0.08% | 20.2만 |
|---|
| 2026.07.01 | ₩226,058 | ₩227,433 | ₩224,137 | ₩224,684 | -0.61% | 25.1만 |
|---|
| 2026.06.30 | ₩232,409 | ₩232,823 | ₩228,446 | ₩230,968 | -0.62% | 22.8만 |
|---|
| 2026.06.29 | ₩231,088 | ₩232,809 | ₩230,608 | ₩231,622 | +0.23% | 19.5만 |
|---|
| 2026.06.26 | ₩228,820 | ₩231,315 | ₩228,740 | ₩230,608 | +0.78% | 24.4만 |
|---|
| 2026.06.25 | ₩232,195 | ₩234,664 | ₩231,248 | ₩232,316 | +0.05% | 20.6만 |
|---|
| 2026.06.24 | ₩231,462 | ₩233,970 | ₩229,821 | ₩230,408 | -0.46% | 26.9만 |
|---|
| 2026.06.23 | ₩226,232 | ₩230,274 | ₩225,605 | ₩227,980 | +0.77% | 26만 |
|---|
| 2026.06.22 | ₩228,340 | ₩228,793 | ₩226,058 | ₩226,872 | -0.64% | 26.6만 |
|---|
| 2026.06.18 | ₩228,420 | ₩230,915 | ₩227,699 | ₩228,166 | -0.11% | 25.7만 |
|---|
| 2026.06.17 | ₩227,819 | ₩231,315 | ₩227,099 | ₩227,686 | -0.06% | 30.5만 |
|---|
| 2026.06.16 | ₩227,139 | ₩227,993 | ₩225,298 | ₩227,473 | +0.15% | 25.4만 |
|---|
| 2026.06.15 | ₩225,485 | ₩226,739 | ₩223,337 | ₩224,871 | -0.27% | 33.8만 |
|---|
| 2026.06.12 | ₩221,402 | ₩223,684 | ₩220,041 | ₩222,963 | +0.71% | 23.4만 |
|---|
| 2026.06.11 | ₩217,013 | ₩220,295 | ₩214,411 | ₩219,374 | +1.09% | 24.4만 |
|---|
| 2026.06.10 | ₩218,160 | ₩220,575 | ₩215,425 | ₩215,425 | -1.25% | 27.6만 |
|---|
| 2026.06.09 | ₩219,374 | ₩220,975 | ₩215,132 | ₩217,426 | -0.89% | 53.8만 |
|---|
| 2026.06.08 | ₩215,932 | ₩219,414 | ₩215,505 | ₩217,933 | +0.93% | 19.1만 |
|---|
| 2026.06.05 | ₩216,666 | ₩218,414 | ₩215,372 | ₩216,332 | -0.15% | 21.5만 |
|---|
| 2026.06.04 | ₩216,092 | ₩217,040 | ₩213,918 | ₩214,144 | -0.90% | 15.5만 |
|---|
| 2026.06.03 | ₩210,969 | ₩214,665 | ₩210,969 | ₩214,131 | +1.50% | 33.4만 |
|---|
| 2026.06.02 | ₩209,195 | ₩212,664 | ₩209,195 | ₩211,076 | +0.90% | 27.5만 |
|---|
| 2026.06.01 | ₩205,526 | ₩207,687 | ₩204,032 | ₩206,807 | +0.62% | 23.9만 |
|---|
| 2026.05.29 | ₩211,876 | ₩212,157 | ₩206,633 | ₩206,633 | -2.47% | 29.5만 |
|---|
| 2026.05.28 | ₩210,289 | ₩212,890 | ₩209,835 | ₩210,849 | +0.27% | 19.1만 |
|---|
| 2026.05.27 | ₩208,421 | ₩212,530 | ₩208,421 | ₩212,357 | +1.89% | 45만 |
|---|
| 2026.05.26 | ₩205,459 | ₩205,913 | ₩203,485 | ₩205,873 | +0.20% | 19.9만 |
|---|
| 2026.05.22 | ₩206,273 | ₩206,566 | ₩203,645 | ₩204,245 | -0.98% | 16.3만 |
|---|
| 2026.05.21 | ₩205,019 | ₩206,807 | ₩202,764 | ₩205,593 | +0.28% | 17.4만 |
|---|
| 2026.05.20 | ₩202,244 | ₩207,420 | ₩200,830 | ₩206,927 | +2.32% | 30.5만 |
|---|
| 2026.05.19 | ₩201,043 | ₩202,270 | ₩199,455 | ₩200,123 | -0.46% | 16.3만 |
|---|
| 2026.05.18 | ₩199,442 | ₩202,351 | ₩199,429 | ₩201,283 | +0.92% | 17.9만 |
|---|
| 2026.05.15 | ₩197,508 | ₩199,028 | ₩197,281 | ₩198,228 | +0.36% | 14만 |
|---|
| 2026.05.14 | ₩200,376 | ₩202,311 | ₩199,936 | ₩200,016 | -0.18% | 14만 |
|---|
| 2026.05.13 | ₩200,123 | ₩201,523 | ₩198,962 | ₩200,336 | +0.11% | 17.1만 |
|---|
| 2026.05.12 | ₩200,069 | ₩201,430 | ₩199,028 | ₩200,629 | +0.28% | 21.7만 |
|---|
| 2026.05.11 | ₩198,935 | ₩199,375 | ₩197,708 | ₩197,761 | -0.59% | 16.4만 |
|---|
| 2026.05.08 | ₩198,922 | ₩201,697 | ₩198,895 | ₩199,616 | +0.35% | 26.1만 |
|---|
| 2026.05.07 | ₩199,722 | ₩199,722 | ₩195,186 | ₩196,053 | -1.84% | 27.8만 |
|---|
| 2026.05.06 | ₩194,626 | ₩195,280 | ₩193,132 | ₩194,199 | -0.22% | 17.9만 |
|---|
| 2026.05.05 | ₩186,834 | ₩190,623 | ₩186,514 | ₩189,249 | +1.29% | 17.8만 |
|---|
| 2026.05.04 | ₩188,849 | ₩190,530 | ₩185,140 | ₩186,261 | -1.37% | 15.1만 |
|---|
| 2026.05.01 | ₩191,437 | ₩193,999 | ₩190,570 | ₩190,703 | -0.38% | 16.4만 |
|---|
| 2026.04.30 | ₩192,998 | ₩193,652 | ₩190,944 | ₩191,958 | -0.54% | 14만 |
|---|
| 2026.04.29 | ₩191,104 | ₩191,437 | ₩189,236 | ₩189,930 | -0.61% | 21.3만 |
|---|
| 2026.04.28 | ₩191,277 | ₩194,092 | ₩191,277 | ₩192,745 | +0.77% | 23.9만 |
|---|
| 2026.04.27 | ₩194,052 | ₩195,146 | ₩191,971 | ₩192,344 | -0.88% | 15.8만 |
|---|
| 2026.04.24 | ₩194,546 | ₩196,414 | ₩193,839 | ₩195,159 | +0.32% | 26.1만 |
|---|
| 2026.04.23 | ₩188,502 | ₩194,372 | ₩188,142 | ₩191,611 | +1.65% | 49만 |
|---|
| 2026.04.22 | ₩191,504 | ₩191,851 | ₩186,981 | ₩187,061 | -2.32% | 24.2만 |
|---|
| 2026.04.21 | ₩195,867 | ₩196,907 | ₩192,451 | ₩192,545 | -1.70% | 16.2만 |
|---|
| 2026.04.20 | ₩195,213 | ₩196,147 | ₩193,558 | ₩195,853 | +0.33% | 26.1만 |
|---|
| 2026.04.17 | ₩193,972 | ₩197,961 | ₩193,972 | ₩195,920 | +1.00% | 15.4만 |
|---|
| 2026.04.16 | ₩191,370 | ₩191,944 | ₩187,568 | ₩188,115 | -1.70% | 18.2만 |
|---|
| 2026.04.15 | ₩191,704 | ₩192,038 | ₩188,836 | ₩190,050 | -0.86% | 16.6만 |
|---|
| 2026.04.14 | ₩190,917 | ₩193,332 | ₩190,730 | ₩192,438 | +0.80% | 11.3만 |
|---|
| 2026.04.13 | ₩186,568 | ₩189,129 | ₩185,460 | ₩189,102 | +1.36% | 24.1만 |
|---|
| 2026.04.10 | ₩190,063 | ₩190,130 | ₩188,195 | ₩188,756 | -0.69% | 8.2만 |
|---|
| 2026.04.09 | ₩187,248 | ₩191,330 | ₩186,274 | ₩190,970 | +1.99% | 15.5만 |
|---|
| 2026.04.08 | ₩188,555 | ₩190,690 | ₩186,968 | ₩188,422 | -0.07% | 35.1만 |
|---|
| 2026.04.07 | ₩178,069 | ₩178,122 | ₩174,453 | ₩176,134 | -1.09% | 36.1만 |
|---|
| 2026.04.06 | ₩177,122 | ₩180,404 | ₩176,922 | ₩179,923 | +1.58% | 21만 |
|---|
| 2026.04.02 | ₩176,922 | ₩181,111 | ₩175,908 | ₩178,643 | +0.97% | 39.7만 |
|---|
| 2026.04.01 | ₩179,136 | ₩180,310 | ₩177,375 | ₩178,363 | -0.43% | 40.6만 |
|---|
| 2026.03.31 | ₩175,441 | ₩179,603 | ₩174,027 | ₩178,056 | +1.49% | 31.3만 |
|---|
| 2026.03.30 | ₩172,212 | ₩174,640 | ₩171,532 | ₩173,666 | +0.84% | 22.6만 |
|---|
| 2026.03.27 | ₩175,187 | ₩175,988 | ₩172,746 | ₩172,906 | -1.30% | 17.3만 |
|---|
| 2026.03.26 | ₩177,148 | ₩178,936 | ₩176,481 | ₩176,735 | -0.23% | 10.3만 |
|---|
| 2026.03.25 | ₩180,004 | ₩180,764 | ₩177,095 | ₩178,963 | -0.58% | 13.1만 |
|---|
| 2026.03.24 | ₩175,574 | ₩177,669 | ₩174,907 | ₩176,455 | +0.50% | 17만 |
|---|
| 2026.03.23 | ₩177,175 | ₩180,310 | ₩176,188 | ₩176,188 | -0.56% | 23.6만 |
|---|
| 2026.03.20 | ₩176,415 | ₩176,922 | ₩171,598 | ₩172,426 | -2.26% | 22.4만 |
|---|
| 2026.03.19 | ₩172,546 | ₩176,281 | ₩172,546 | ₩174,667 | +1.23% | 20.4만 |
|---|
| 2026.03.18 | ₩177,682 | ₩178,843 | ₩175,174 | ₩175,547 | -1.20% | 16.5만 |
|---|
| 2026.03.17 | ₩175,427 | ₩179,096 | ₩175,427 | ₩178,042 | +1.49% | 12.6만 |
|---|
| 2026.03.16 | ₩173,760 | ₩175,681 | ₩173,146 | ₩174,654 | +0.51% | 16.3만 |
|---|
| 2026.03.13 | ₩174,400 | ₩175,467 | ₩171,905 | ₩171,972 | -1.39% | 13.9만 |
|---|
| 2026.03.12 | ₩177,068 | ₩177,068 | ₩174,080 | ₩174,707 | -1.33% | 20.7만 |
|---|
| 2026.03.11 | ₩178,523 | ₩179,216 | ₩176,415 | ₩179,203 | +0.38% | 27.1만 |
|---|
| 2026.03.10 | ₩177,522 | ₩178,936 | ₩175,587 | ₩175,988 | -0.86% | 23.1만 |
|---|
| 2026.03.09 | ₩171,959 | ₩177,962 | ₩168,917 | ₩176,908 | +2.88% | 49.4만 |
|---|
| 2026.03.06 | ₩174,760 | ₩177,202 | ₩172,319 | ₩176,935 | +1.24% | 36.7만 |
|---|
| 2026.03.05 | ₩180,457 | ₩182,071 | ₩176,735 | ₩179,030 | -0.79% | 33.3만 |
|---|
| 2026.03.04 | ₩182,245 | ₩183,019 | ₩179,670 | ₩180,204 | -1.12% | 22.8만 |
|---|
| 2026.03.03 | ₩172,506 | ₩181,458 | ₩172,052 | ₩180,631 | +4.71% | 35.1만 |
|---|
| 2026.03.02 | ₩176,481 | ₩180,551 | ₩175,294 | ₩178,483 | +1.13% | 50.2만 |
|---|
| 2026.02.27 | ₩187,808 | ₩188,462 | ₩184,540 | ₩185,500 | -1.23% | 37.6만 |
|---|
| 2026.02.26 | ₩189,743 | ₩192,384 | ₩189,289 | ₩190,863 | +0.59% | 87.8만 |
|---|
| 2026.02.25 | ₩186,914 | ₩188,022 | ₩186,528 | ₩187,555 | +0.34% | 42.2만 |
|---|
| 2026.02.24 | ₩186,968 | ₩189,823 | ₩186,848 | ₩188,555 | +0.85% | 24.7만 |
|---|
| 2026.02.23 | ₩193,385 | ₩194,279 | ₩188,302 | ₩190,583 | -1.45% | 29.3만 |
|---|
| 2026.02.20 | ₩192,731 | ₩195,493 | ₩191,264 | ₩192,665 | -0.03% | 17.9만 |
|---|
| 2026.02.19 | ₩189,209 | ₩192,651 | ₩189,022 | ₩190,930 | +0.91% | 28.5만 |
|---|
| 2026.02.18 | ₩194,532 | ₩197,454 | ₩193,492 | ₩193,692 | -0.43% | 33.4만 |
|---|
| 2026.02.17 | ₩192,558 | ₩198,655 | ₩189,623 | ₩197,761 | +2.70% | 33.4만 |
|---|
| 2026.02.13 | ₩198,228 | ₩198,308 | ₩194,306 | ₩194,959 | -1.65% | 32.5만 |
|---|
| 2026.02.12 | ₩197,561 | ₩201,310 | ₩194,492 | ₩194,612 | -1.49% | 32.7만 |
|---|
| 2026.02.11 | ₩193,785 | ₩197,868 | ₩193,505 | ₩194,426 | +0.33% | 34.6만 |
|---|
| 2026.02.10 | ₩190,757 | ₩198,642 | ₩190,730 | ₩197,241 | +3.40% | 35.2만 |
|---|
| 2026.02.09 | ₩192,118 | ₩192,504 | ₩190,757 | ₩191,210 | -0.47% | 23.1만 |
|---|
| 2026.02.06 | ₩191,464 | ₩193,505 | ₩191,037 | ₩193,225 | +0.92% | 19.7만 |
|---|
| 2026.02.05 | ₩190,397 | ₩191,384 | ₩188,422 | ₩190,904 | +0.27% | 16.8만 |
|---|
| 2026.02.04 | ₩188,956 | ₩192,745 | ₩188,128 | ₩190,743 | +0.95% | 25.6만 |
|---|
| 2026.02.03 | ₩186,367 | ₩187,235 | ₩181,044 | ₩183,045 | -1.78% | 24.8만 |
|---|
| 2026.02.02 | ₩187,782 | ₩189,770 | ₩186,341 | ₩189,676 | +1.01% | 24.7만 |
|---|
| 2026.01.30 | ₩183,966 | ₩183,979 | ₩181,498 | ₩183,099 | -0.47% | 20.4만 |
|---|
| 2026.01.29 | ₩180,177 | ₩183,419 | ₩180,177 | ₩183,205 | +1.68% | 25.1만 |
|---|
| 2026.01.28 | ₩180,204 | ₩180,977 | ₩178,923 | ₩180,564 | +0.20% | 22.3만 |
|---|
| 2026.01.27 | ₩182,965 | ₩183,712 | ₩181,725 | ₩181,991 | -0.53% | 22.6만 |
|---|
| 2026.01.26 | ₩182,605 | ₩183,939 | ₩181,258 | ₩181,391 | -0.66% | 13.6만 |
|---|
| 2026.01.23 | ₩185,167 | ₩185,567 | ₩183,112 | ₩184,780 | -0.21% | 16.6만 |
|---|
| 2026.01.22 | ₩187,021 | ₩187,568 | ₩184,553 | ₩185,740 | -0.68% | 25.9만 |
|---|
| 2026.01.21 | ₩181,738 | ₩185,500 | ₩181,151 | ₩184,566 | +1.56% | 23.6만 |
|---|
| 2026.01.20 | ₩182,232 | ₩183,085 | ₩179,323 | ₩179,777 | -1.35% | 32.7만 |
|---|
| 2026.01.16 | ₩187,101 | ₩187,101 | ₩183,552 | ₩185,727 | -0.73% | 24.3만 |
|---|
| 2026.01.15 | ₩183,792 | ₩185,313 | ₩181,898 | ₩184,006 | +0.12% | 47.7만 |
|---|
| 2026.01.14 | ₩183,459 | ₩184,713 | ₩180,751 | ₩182,565 | -0.49% | 43.2만 |
|---|
| 2026.01.13 | ₩183,232 | ₩184,246 | ₩182,712 | ₩183,646 | +0.23% | 27.8만 |
|---|
| 2026.01.12 | ₩184,313 | ₩184,833 | ₩183,085 | ₩183,846 | -0.25% | 18.6만 |
|---|
| 2026.01.09 | ₩183,246 | ₩186,034 | ₩183,246 | ₩185,060 | +0.99% | 20만 |
|---|
| 2026.01.08 | ₩182,885 | ₩185,140 | ₩182,658 | ₩184,967 | +1.14% | 22만 |
|---|
| 2026.01.07 | ₩177,148 | ₩183,592 | ₩177,148 | ₩181,925 | +2.70% | 25.2만 |
|---|
| 2026.01.06 | ₩179,470 | ₩185,927 | ₩179,470 | ₩185,847 | +3.55% | 21.5만 |
|---|
| 2026.01.05 | ₩183,512 | ₩185,113 | ₩180,951 | ₩183,432 | -0.04% | 21만 |
|---|
| 2026.01.02 | ₩188,182 | ₩188,275 | ₩185,607 | ₩187,248 | -0.50% | 15.3만 |
|---|
| 2025.12.31 | ₩189,476 | ₩189,476 | ₩187,555 | ₩187,888 | -0.84% | 13.8만 |
|---|
| 2025.12.30 | ₩188,956 | ₩189,569 | ₩188,769 | ₩188,969 | +0.01% | 14.2만 |
|---|
| 2025.12.29 | ₩190,236 | ₩190,290 | ₩187,808 | ₩189,102 | -0.60% | 15.3만 |
|---|
| 2025.12.26 | ₩191,330 | ₩191,864 | ₩189,529 | ₩191,330 | 0.00% | 9.6만 |
|---|
| 2025.12.24 | ₩190,904 | ₩191,544 | ₩190,650 | ₩191,330 | +0.22% | 7.6만 |
|---|
| 2025.12.23 | ₩191,197 | ₩192,318 | ₩190,490 | ₩190,863 | -0.17% | 13만 |
|---|
| 2025.12.22 | ₩191,224 | ₩193,398 | ₩190,917 | ₩191,344 | +0.06% | 26.2만 |
|---|
| 2025.12.19 | ₩189,703 | ₩191,571 | ₩189,316 | ₩190,583 | +0.46% | 15.2만 |
|---|
| 2025.12.18 | ₩189,716 | ₩190,210 | ₩187,235 | ₩187,395 | -1.22% | 21.9만 |
|---|
| 2025.12.17 | ₩185,474 | ₩190,183 | ₩185,474 | ₩188,756 | +1.77% | 24.2만 |
|---|
| 2025.12.16 | ₩187,581 | ₩188,075 | ₩186,354 | ₩187,328 | -0.14% | 17.9만 |
|---|
| 2025.12.15 | ₩185,834 | ₩187,675 | ₩185,100 | ₩187,408 | +0.85% | 17.3만 |
|---|
| 2025.12.12 | ₩185,794 | ₩186,141 | ₩183,619 | ₩185,007 | -0.42% | 12.8만 |
|---|
| 2025.12.11 | ₩178,709 | ₩182,952 | ₩178,709 | ₩181,805 | +1.73% | 15.3만 |
|---|
| 2025.12.10 | ₩175,814 | ₩178,789 | ₩174,814 | ₩178,376 | +1.46% | 19만 |
|---|
| 2025.12.09 | ₩176,948 | ₩177,415 | ₩175,467 | ₩175,708 | -0.70% | 17.2만 |
|---|
| 2025.12.08 | ₩178,109 | ₩178,429 | ₩176,962 | ₩177,842 | -0.15% | 17.2만 |
|---|
| 2025.12.05 | ₩180,284 | ₩180,284 | ₩177,762 | ₩178,202 | -1.15% | 15만 |
|---|
| 2025.12.04 | ₩183,366 | ₩183,366 | ₩179,590 | ₩179,990 | -1.84% | 27만 |
|---|
| 2025.12.03 | ₩181,551 | ₩183,752 | ₩180,911 | ₩183,539 | +1.09% | 16.7만 |
|---|
| 2025.12.02 | ₩179,336 | ₩180,430 | ₩178,002 | ₩180,350 | +0.57% | 11.4만 |
|---|
| 2025.12.01 | ₩178,162 | ₩179,256 | ₩176,588 | ₩177,175 | -0.55% | 11만 |
|---|
| 2025.11.28 | ₩179,070 | ₩179,376 | ₩178,109 | ₩179,016 | -0.03% | 9.3만 |
|---|
| 2025.11.26 | ₩179,950 | ₩181,418 | ₩179,870 | ₩180,977 | +0.57% | 11.7만 |
|---|
| 2025.11.25 | ₩175,401 | ₩179,723 | ₩175,401 | ₩179,657 | +2.43% | 13만 |
|---|
| 2025.11.24 | ₩175,307 | ₩175,387 | ₩173,973 | ₩174,947 | -0.21% | 13.5만 |
|---|
| 2025.11.21 | ₩169,170 | ₩174,520 | ₩168,663 | ₩174,187 | +2.97% | 20.5만 |
|---|
| 2025.11.20 | ₩168,557 | ₩169,450 | ₩166,115 | ₩166,315 | -1.33% | 13.5만 |
|---|
| 2025.11.19 | ₩168,583 | ₩168,757 | ₩167,182 | ₩167,823 | -0.45% | 9.1만 |
|---|
| 2025.11.18 | ₩167,222 | ₩169,370 | ₩167,209 | ₩168,396 | +0.70% | 12.3만 |
|---|
| 2025.11.17 | ₩171,932 | ₩171,932 | ₩169,104 | ₩169,624 | -1.34% | 21.4만 |
|---|
| 2025.11.14 | ₩171,945 | ₩172,946 | ₩171,412 | ₩171,999 | +0.03% | 13.4만 |
|---|
| 2025.11.13 | ₩175,788 | ₩176,828 | ₩172,906 | ₩173,133 | -1.51% | 18.4만 |
|---|
| 2025.11.12 | ₩175,254 | ₩176,868 | ₩175,254 | ₩176,735 | +0.85% | 13.6만 |
|---|
| 2025.11.11 | ₩175,507 | ₩176,655 | ₩174,974 | ₩175,281 | -0.13% | 19.2만 |
|---|
| 2025.11.10 | ₩175,988 | ₩177,082 | ₩175,241 | ₩175,894 | -0.05% | 13.3만 |
|---|
| 2025.11.07 | ₩169,090 | ₩173,813 | ₩168,983 | ₩173,680 | +2.71% | 18만 |
|---|
| 2025.11.06 | ₩167,756 | ₩169,357 | ₩166,809 | ₩167,929 | +0.10% | 12.5만 |
|---|
| 2025.11.05 | ₩164,714 | ₩168,583 | ₩164,154 | ₩167,929 | +1.95% | 18.4만 |
|---|
| 2025.11.04 | ₩162,033 | ₩163,633 | ₩161,699 | ₩163,020 | +0.61% | 21.3만 |
|---|
| 2025.11.03 | ₩162,846 | ₩164,674 | ₩161,899 | ₩163,233 | +0.24% | 20.1만 |
|---|
| 2025.10.31 | ₩162,499 | ₩162,806 | ₩160,311 | ₩162,046 | -0.28% | 23.4만 |
|---|
| 2025.10.30 | ₩164,554 | ₩166,569 | ₩163,940 | ₩164,447 | -0.06% | 15.6만 |
|---|
| 2025.10.29 | ₩165,221 | ₩167,009 | ₩164,100 | ₩164,661 | -0.34% | 17만 |
|---|
| 2025.10.28 | ₩166,262 | ₩166,956 | ₩164,874 | ₩165,701 | -0.34% | 19.1만 |
|---|
| 2025.10.27 | ₩168,143 | ₩169,357 | ₩166,835 | ₩167,409 | -0.44% | 20.8만 |
|---|
| 2025.10.24 | ₩167,996 | ₩167,996 | ₩165,755 | ₩165,955 | -1.22% | 20.5만 |
|---|
| 2025.10.23 | ₩165,154 | ₩165,701 | ₩163,527 | ₩163,527 | -0.99% | 20.9만 |
|---|
| 2025.10.22 | ₩164,247 | ₩168,250 | ₩164,194 | ₩166,809 | +1.56% | 15.8만 |
|---|
| 2025.10.21 | ₩160,752 | ₩163,167 | ₩160,752 | ₩162,940 | +1.36% | 12.1만 |
|---|
| 2025.10.20 | ₩161,552 | ₩162,153 | ₩160,285 | ₩160,525 | -0.64% | 10.4만 |
|---|
| 2025.10.17 | ₩159,418 | ₩161,312 | ₩159,324 | ₩161,179 | +1.10% | 13.8만 |
|---|
| 2025.10.16 | ₩160,138 | ₩161,245 | ₩158,057 | ₩158,337 | -1.12% | 20만 |
|---|
| 2025.10.15 | ₩162,473 | ₩163,687 | ₩159,618 | ₩160,552 | -1.18% | 17만 |
|---|
| 2025.10.14 | ₩160,378 | ₩163,834 | ₩160,285 | ₩163,127 | +1.71% | 23만 |
|---|
| 2025.10.13 | ₩161,659 | ₩163,874 | ₩161,659 | ₩163,500 | +1.14% | 17.9만 |
|---|
| 2025.10.10 | ₩163,607 | ₩164,447 | ₩161,272 | ₩161,579 | -1.24% | 19만 |
|---|
