시장 데이터를 불러오는 중
전체 종목
Las Vegas Sands Corp. Common Stock 과거 주가
Las Vegas Sands Corp. Common Stock · LVS · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Las Vegas Sands Corp. Common Stock · LVS · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,911 | ₩49,755 | ₩48,147 | ₩48,469 | -0.90% | 427.5만 |
| 2026.10.08 | ₩47,571 | ₩48,402 | ₩47,276 | ₩48,375 | +1.69% | 705.2만 |
| 2026.10.07 | ₩48,857 | ₩48,857 | ₩47,839 | ₩47,986 | -1.78% | 482.4만 |
| 2026.10.06 | ₩49,139 | ₩49,179 | ₩48,616 | ₩48,656 | -0.98% | 497.7만 |
| 2026.10.05 | ₩49,112 | ₩49,594 | ₩48,348 | ₩49,058 | -0.11% | 586.3만 |
| 2026.10.02 | ₩49,433 | ₩49,554 | ₩48,522 | ₩48,549 | -1.79% | 731.8만 |
| 2026.10.01 | ₩50,706 | ₩50,827 | ₩48,884 | ₩49,165 | -3.04% | 629.6만 |
| 2026.09.30 | ₩51,524 | ₩51,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,666 |
| -1.66% |
| 633.6만 |
| 2026.09.29 | ₩52,033 | ₩52,033 | ₩51,122 | ₩51,350 | -1.31% | 530.9만 |
|---|
| 2026.09.28 | ₩52,087 | ₩52,649 | ₩51,484 | ₩51,966 | -0.23% | 376.6만 |
|---|
| 2026.09.25 | ₩51,979 | ₩52,489 | ₩51,618 | ₩52,247 | +0.52% | 388.7만 |
|---|
| 2026.09.24 | ₩52,261 | ₩52,569 | ₩51,001 | ₩51,792 | -0.90% | 721만 |
|---|
| 2026.09.23 | ₩53,279 | ₩53,306 | ₩52,274 | ₩52,515 | -1.43% | 381.6만 |
|---|
| 2026.09.22 | ₩54,753 | ₩54,968 | ₩53,051 | ₩53,199 | -2.84% | 510.2만 |
|---|
| 2026.09.21 | ₩53,855 | ₩54,405 | ₩52,984 | ₩53,949 | +0.17% | 454.2만 |
|---|
| 2026.09.18 | ₩54,284 | ₩54,659 | ₩53,239 | ₩53,574 | -1.31% | 1810.2만 |
|---|
| 2026.09.17 | ₩55,437 | ₩55,517 | ₩54,445 | ₩54,499 | -1.69% | 418.3만 |
|---|
| 2026.09.16 | ₩55,437 | ₩55,651 | ₩54,753 | ₩55,021 | -0.75% | 602.2만 |
|---|
| 2026.09.15 | ₩56,576 | ₩56,897 | ₩55,289 | ₩55,303 | -2.25% | 543.6만 |
|---|
| 2026.09.14 | ₩57,380 | ₩57,661 | ₩56,468 | ₩56,817 | -0.98% | 443.7만 |
|---|
| 2026.09.11 | ₩57,380 | ₩57,755 | ₩56,951 | ₩57,393 | +0.02% | 398.5만 |
|---|
| 2026.09.10 | ₩58,050 | ₩58,063 | ₩56,428 | ₩57,085 | -1.66% | 577.1만 |
|---|
| 2026.09.09 | ₩58,599 | ₩58,854 | ₩57,246 | ₩58,063 | -0.91% | 722.3만 |
|---|
| 2026.09.08 | ₩59,336 | ₩59,510 | ₩58,385 | ₩58,934 | -0.68% | 695.7만 |
|---|
| 2026.09.04 | ₩59,202 | ₩59,939 | ₩59,135 | ₩59,457 | +0.43% | 429.1만 |
|---|
| 2026.09.03 | ₩59,912 | ₩60,288 | ₩58,706 | ₩59,644 | -0.45% | 367.2만 |
|---|
| 2026.09.02 | ₩58,626 | ₩60,703 | ₩58,505 | ₩59,684 | +1.81% | 554.7만 |
|---|
| 2026.09.01 | ₩58,358 | ₩59,162 | ₩58,103 | ₩58,746 | +0.67% | 477.1만 |
|---|
| 2026.08.31 | ₩60,475 | ₩60,542 | ₩58,411 | ₩58,706 | -2.92% | 726.8만 |
|---|
| 2026.08.28 | ₩60,301 | ₩61,011 | ₩59,792 | ₩60,355 | +0.09% | 684.9만 |
|---|
| 2026.08.27 | ₩61,896 | ₩62,123 | ₩58,854 | ₩59,282 | -4.22% | 763.3만 |
|---|
| 2026.08.26 | ₩62,740 | ₩63,061 | ₩61,762 | ₩61,949 | -1.26% | 381.6만 |
|---|
| 2026.08.25 | ₩62,820 | ₩63,651 | ₩62,619 | ₩63,343 | +0.83% | 301.8만 |
|---|
| 2026.08.24 | ₩62,981 | ₩63,303 | ₩61,748 | ₩62,941 | -0.06% | 381.9만 |
|---|
| 2026.08.21 | ₩61,936 | ₩63,088 | ₩61,882 | ₩63,021 | +1.75% | 329.4만 |
|---|
| 2026.08.20 | ₩62,177 | ₩62,566 | ₩60,971 | ₩61,601 | -0.93% | 431.7만 |
|---|
| 2026.08.19 | ₩61,279 | ₩62,499 | ₩60,086 | ₩62,418 | +1.86% | 483.9만 |
|---|
| 2026.08.18 | ₩61,239 | ₩61,869 | ₩60,877 | ₩60,931 | -0.50% | 307.4만 |
|---|
| 2026.08.17 | ₩61,708 | ₩62,150 | ₩60,596 | ₩60,877 | -1.35% | 427.5만 |
|---|
| 2026.08.14 | ₩61,494 | ₩62,284 | ₩61,306 | ₩61,949 | +0.74% | 317.3만 |
|---|
| 2026.08.13 | ₩61,239 | ₩61,534 | ₩60,743 | ₩61,333 | +0.15% | 281.6만 |
|---|
| 2026.08.12 | ₩61,252 | ₩61,601 | ₩60,703 | ₩61,212 | -0.07% | 333.6만 |
|---|
| 2026.08.11 | ₩60,515 | ₩61,561 | ₩60,515 | ₩61,266 | +1.24% | 386.6만 |
|---|
| 2026.08.10 | ₩61,494 | ₩61,762 | ₩60,489 | ₩60,917 | -0.94% | 535.6만 |
|---|
| 2026.08.07 | ₩61,775 | ₩61,949 | ₩60,381 | ₩61,333 | -0.72% | 407.6만 |
|---|
| 2026.08.06 | ₩61,507 | ₩62,753 | ₩60,904 | ₩61,788 | +0.46% | 464.9만 |
|---|
| 2026.08.05 | ₩62,298 | ₩63,571 | ₩61,319 | ₩61,440 | -1.38% | 705.2만 |
|---|
| 2026.08.04 | ₩62,552 | ₩62,981 | ₩61,360 | ₩61,668 | -1.41% | 687.6만 |
|---|
| 2026.08.03 | ₩65,607 | ₩65,728 | ₩62,311 | ₩63,356 | -3.43% | 628.2만 |
|---|
| 2026.07.31 | ₩66,760 | ₩67,108 | ₩65,339 | ₩65,514 | -1.87% | 583.8만 |
|---|
| 2026.07.30 | ₩64,589 | ₩66,894 | ₩64,589 | ₩66,827 | +3.46% | 725.9만 |
|---|
| 2026.07.29 | ₩64,522 | ₩65,353 | ₩64,334 | ₩65,058 | +0.83% | 507.9만 |
|---|
| 2026.07.28 | ₩64,227 | ₩65,366 | ₩64,093 | ₩64,656 | +0.67% | 661.7만 |
|---|
| 2026.07.27 | ₩62,901 | ₩64,174 | ₩62,633 | ₩63,999 | +1.75% | 702.1만 |
|---|
| 2026.07.24 | ₩62,445 | ₩62,445 | ₩60,636 | ₩61,748 | -1.12% | 599.2만 |
|---|
| 2026.07.23 | ₩59,497 | ₩62,633 | ₩59,242 | ₩61,681 | +3.67% | 1071.4만 |
|---|
| 2026.07.22 | ₩61,226 | ₩62,043 | ₩60,556 | ₩60,636 | -0.96% | 735.7만 |
|---|
| 2026.07.21 | ₩61,400 | ₩61,708 | ₩60,690 | ₩60,931 | -0.76% | 518.5만 |
|---|
| 2026.07.20 | ₩60,891 | ₩61,547 | ₩60,113 | ₩61,386 | +0.81% | 456.9만 |
|---|
| 2026.07.17 | ₩61,092 | ₩61,239 | ₩60,328 | ₩60,783 | -0.50% | 429.6만 |
|---|
| 2026.07.16 | ₩60,609 | ₩61,520 | ₩60,395 | ₩61,239 | +1.04% | 461.4만 |
|---|
| 2026.07.15 | ₩60,100 | ₩60,355 | ₩59,256 | ₩60,019 | -0.13% | 479.2만 |
|---|
| 2026.07.14 | ₩60,971 | ₩61,440 | ₩59,751 | ₩60,006 | -1.58% | 388.8만 |
|---|
| 2026.07.13 | ₩62,927 | ₩63,262 | ₩61,092 | ₩61,507 | -2.26% | 319.8만 |
|---|
| 2026.07.10 | ₩62,820 | ₩63,142 | ₩62,043 | ₩62,566 | -0.41% | 335.8만 |
|---|
| 2026.07.09 | ₩61,132 | ₩62,324 | ₩60,462 | ₩62,244 | +1.82% | 389만 |
|---|
| 2026.07.08 | ₩61,628 | ₩62,954 | ₩61,628 | ₩61,896 | +0.43% | 451.7만 |
|---|
| 2026.07.07 | ₩62,284 | ₩62,968 | ₩61,159 | ₩61,721 | -0.90% | 310.6만 |
|---|
| 2026.07.06 | ₩63,517 | ₩63,718 | ₩61,239 | ₩62,418 | -1.73% | 391.1만 |
|---|
| 2026.07.02 | ₩62,043 | ₩63,490 | ₩62,043 | ₩62,968 | +1.49% | 376.7만 |
|---|
| 2026.07.01 | ₩61,855 | ₩62,016 | ₩61,132 | ₩61,976 | +0.19% | 424.3만 |
|---|
| 2026.06.30 | ₩62,003 | ₩62,432 | ₩61,507 | ₩61,896 | -0.17% | 375.9만 |
|---|
| 2026.06.29 | ₩63,664 | ₩63,772 | ₩61,842 | ₩62,137 | -2.40% | 372.6만 |
|---|
| 2026.06.26 | ₩61,976 | ₩63,852 | ₩61,976 | ₩63,142 | +1.88% | 624.7만 |
|---|
| 2026.06.25 | ₩64,160 | ₩64,294 | ₩61,748 | ₩62,016 | -3.34% | 390만 |
|---|
| 2026.06.24 | ₩64,147 | ₩65,112 | ₩63,758 | ₩63,999 | -0.23% | 523.2만 |
|---|
| 2026.06.23 | ₩63,772 | ₩64,857 | ₩63,597 | ₩63,999 | +0.36% | 555만 |
|---|
| 2026.06.22 | ₩64,321 | ₩64,428 | ₩63,142 | ₩64,053 | -0.42% | 527.8만 |
|---|
| 2026.06.18 | ₩64,911 | ₩65,728 | ₩64,361 | ₩65,286 | +0.58% | 1095만 |
|---|
| 2026.06.17 | ₩65,232 | ₩65,875 | ₩64,334 | ₩64,495 | -1.13% | 433.7만 |
|---|
| 2026.06.16 | ₩66,706 | ₩67,189 | ₩65,473 | ₩65,581 | -1.69% | 454.3만 |
|---|
| 2026.06.15 | ₩68,006 | ₩68,194 | ₩65,875 | ₩66,653 | -1.99% | 661.6만 |
|---|
| 2026.06.12 | ₩67,671 | ₩69,239 | ₩67,229 | ₩67,899 | +0.34% | 371.3만 |
|---|
| 2026.06.11 | ₩68,756 | ₩68,756 | ₩67,055 | ₩67,818 | -1.36% | 409.2만 |
|---|
| 2026.06.10 | ₩69,038 | ₩69,212 | ₩67,765 | ₩68,086 | -1.38% | 327.9만 |
|---|
| 2026.06.09 | ₩69,078 | ₩70,311 | ₩68,609 | ₩69,212 | +0.19% | 335.1만 |
|---|
| 2026.06.08 | ₩67,336 | ₩68,341 | ₩66,840 | ₩68,060 | +1.07% | 311.7만 |
|---|
| 2026.06.05 | ₩67,711 | ₩68,167 | ₩67,028 | ₩67,336 | -0.55% | 236.4만 |
|---|
| 2026.06.04 | ₩68,770 | ₩68,931 | ₩67,631 | ₩67,979 | -1.15% | 230.5만 |
|---|
| 2026.06.03 | ₩68,341 | ₩68,743 | ₩67,269 | ₩68,153 | -0.27% | 340.5만 |
|---|
| 2026.06.02 | ₩71,034 | ₩71,128 | ₩68,341 | ₩68,622 | -3.40% | 426.6만 |
|---|
| 2026.06.01 | ₩68,341 | ₩71,745 | ₩68,247 | ₩71,383 | +4.45% | 526.9만 |
|---|
| 2026.05.29 | ₩68,622 | ₩68,810 | ₩67,537 | ₩67,765 | -1.25% | 440만 |
|---|
| 2026.05.28 | ₩68,234 | ₩69,922 | ₩67,175 | ₩68,488 | +0.37% | 329.3만 |
|---|
| 2026.05.27 | ₩67,443 | ₩68,663 | ₩67,430 | ₩68,421 | +1.45% | 378만 |
|---|
| 2026.05.26 | ₩66,545 | ₩67,215 | ₩65,983 | ₩66,666 | +0.18% | 315.4만 |
|---|
| 2026.05.22 | ₩65,125 | ₩66,746 | ₩65,058 | ₩66,237 | +1.71% | 382.7만 |
|---|
| 2026.05.21 | ₩65,916 | ₩66,746 | ₩64,643 | ₩66,264 | +0.53% | 483만 |
|---|
| 2026.05.20 | ₩66,425 | ₩67,296 | ₩65,353 | ₩66,492 | +0.10% | 525.6만 |
|---|
| 2026.05.19 | ₩67,912 | ₩68,689 | ₩66,706 | ₩66,894 | -1.50% | 510.4만 |
|---|
| 2026.05.18 | ₩68,596 | ₩69,225 | ₩67,229 | ₩67,256 | -1.95% | 397.5만 |
|---|
| 2026.05.15 | ₩67,537 | ₩68,649 | ₩67,336 | ₩68,555 | +1.51% | 413.7만 |
|---|
| 2026.05.14 | ₩68,971 | ₩69,694 | ₩67,751 | ₩67,872 | -1.59% | 385.5만 |
|---|
| 2026.05.13 | ₩69,266 | ₩69,641 | ₩67,993 | ₩68,770 | -0.72% | 365.1만 |
|---|
| 2026.05.12 | ₩69,694 | ₩70,713 | ₩69,051 | ₩69,279 | -0.60% | 423.7만 |
|---|
| 2026.05.11 | ₩70,257 | ₩70,941 | ₩69,199 | ₩69,775 | -0.69% | 531.6만 |
|---|
| 2026.05.08 | ₩72,723 | ₩73,192 | ₩70,847 | ₩71,168 | -2.14% | 626.1만 |
|---|
| 2026.05.07 | ₩71,718 | ₩72,830 | ₩71,369 | ₩72,066 | +0.49% | 645.4만 |
|---|
| 2026.05.06 | ₩71,021 | ₩71,771 | ₩70,606 | ₩71,316 | +0.42% | 590.5만 |
|---|
| 2026.05.05 | ₩69,413 | ₩71,061 | ₩69,413 | ₩70,029 | +0.89% | 533.3만 |
|---|
| 2026.05.04 | ₩71,517 | ₩71,798 | ₩69,051 | ₩69,493 | -2.83% | 584.8만 |
|---|
| 2026.05.01 | ₩73,138 | ₩73,138 | ₩71,021 | ₩72,080 | -1.45% | 494.7만 |
|---|
| 2026.04.30 | ₩72,200 | ₩73,513 | ₩71,704 | ₩73,178 | +1.35% | 516만 |
|---|
| 2026.04.29 | ₩72,522 | ₩72,897 | ₩71,329 | ₩71,986 | -0.74% | 477.4만 |
|---|
| 2026.04.28 | ₩73,004 | ₩73,500 | ₩71,651 | ₩72,709 | -0.40% | 541.8만 |
|---|
| 2026.04.27 | ₩70,512 | ₩73,098 | ₩70,418 | ₩72,991 | +3.52% | 642.5만 |
|---|
| 2026.04.24 | ₩70,043 | ₩71,182 | ₩69,601 | ₩70,766 | +1.03% | 614.4만 |
|---|
| 2026.04.23 | ₩68,770 | ₩72,294 | ₩67,068 | ₩69,614 | +1.23% | 1029.1만 |
|---|
| 2026.04.22 | ₩76,850 | ₩77,627 | ₩75,416 | ₩76,180 | -0.87% | 505.5만 |
|---|
| 2026.04.21 | ₩76,676 | ₩77,627 | ₩76,140 | ₩77,105 | +0.56% | 394.5만 |
|---|
| 2026.04.20 | ₩76,448 | ₩77,024 | ₩75,256 | ₩76,636 | +0.25% | 376.7만 |
|---|
| 2026.04.17 | ₩76,555 | ₩78,338 | ₩76,555 | ₩77,239 | +0.89% | 409.6만 |
|---|
| 2026.04.16 | ₩75,349 | ₩76,086 | ₩75,229 | ₩75,993 | +0.85% | 307.2만 |
|---|
| 2026.04.15 | ₩74,478 | ₩75,885 | ₩74,117 | ₩75,390 | +1.22% | 283.5만 |
|---|
| 2026.04.14 | ₩74,103 | ₩74,492 | ₩73,232 | ₩74,398 | +0.40% | 259.2만 |
|---|
| 2026.04.13 | ₩71,838 | ₩73,487 | ₩71,142 | ₩73,487 | +2.29% | 278.2만 |
|---|
| 2026.04.10 | ₩72,616 | ₩73,259 | ₩71,101 | ₩71,624 | -1.37% | 293.7만 |
|---|
| 2026.04.09 | ₩72,562 | ₩73,353 | ₩71,879 | ₩73,004 | +0.61% | 333.9만 |
|---|
| 2026.04.08 | ₩74,854 | ₩75,443 | ₩73,058 | ₩73,165 | -2.26% | 246만 |
|---|
| 2026.04.07 | ₩72,790 | ₩73,554 | ₩72,334 | ₩72,388 | -0.55% | 344.2만 |
|---|
| 2026.04.06 | ₩71,637 | ₩72,924 | ₩70,914 | ₩72,870 | +1.72% | 284.7만 |
|---|
| 2026.04.02 | ₩71,838 | ₩72,924 | ₩70,753 | ₩72,817 | +1.36% | 195.8만 |
|---|
| 2026.04.01 | ₩72,602 | ₩73,634 | ₩72,348 | ₩72,790 | +0.26% | 306.9만 |
|---|
| 2026.03.31 | ₩70,110 | ₩72,455 | ₩69,681 | ₩72,200 | +2.98% | 375.6만 |
|---|
| 2026.03.30 | ₩69,802 | ₩70,096 | ₩68,770 | ₩69,172 | -0.90% | 297.3만 |
|---|
| 2026.03.27 | ₩69,909 | ₩70,619 | ₩69,252 | ₩69,266 | -0.92% | 350.4만 |
|---|
| 2026.03.26 | ₩71,852 | ₩72,281 | ₩69,694 | ₩70,217 | -2.28% | 382.8만 |
|---|
| 2026.03.25 | ₩74,184 | ₩74,693 | ₩72,307 | ₩72,589 | -2.15% | 385.7만 |
|---|
| 2026.03.24 | ₩71,959 | ₩73,822 | ₩71,731 | ₩73,567 | +2.23% | 324.8만 |
|---|
| 2026.03.23 | ₩72,750 | ₩73,661 | ₩72,307 | ₩72,361 | -0.53% | 400.5만 |
|---|
| 2026.03.20 | ₩72,080 | ₩72,361 | ₩70,297 | ₩70,927 | -1.60% | 706.8만 |
|---|
| 2026.03.19 | ₩71,611 | ₩73,004 | ₩71,343 | ₩72,428 | +1.14% | 335.1만 |
|---|
| 2026.03.18 | ₩72,227 | ₩73,929 | ₩72,026 | ₩72,267 | +0.06% | 434.1만 |
|---|
| 2026.03.17 | ₩73,044 | ₩74,103 | ₩72,428 | ₩72,562 | -0.66% | 384.9만 |
|---|
| 2026.03.16 | ₩72,817 | ₩73,031 | ₩71,356 | ₩71,959 | -1.18% | 348.5만 |
|---|
| 2026.03.13 | ₩72,522 | ₩72,991 | ₩71,517 | ₩71,932 | -0.81% | 264.6만 |
|---|
| 2026.03.12 | ₩71,892 | ₩72,200 | ₩70,954 | ₩71,932 | +0.06% | 364.5만 |
|---|
| 2026.03.11 | ₩72,924 | ₩73,969 | ₩71,544 | ₩73,406 | +0.66% | 330.7만 |
|---|
| 2026.03.10 | ₩73,044 | ₩74,090 | ₩72,415 | ₩72,776 | -0.37% | 317.5만 |
|---|
| 2026.03.09 | ₩71,008 | ₩72,508 | ₩68,971 | ₩72,240 | +1.74% | 471.6만 |
|---|
| 2026.03.06 | ₩72,991 | ₩73,205 | ₩71,517 | ₩71,825 | -1.60% | 374.5만 |
|---|
| 2026.03.05 | ₩74,827 | ₩75,604 | ₩72,843 | ₩73,889 | -1.25% | 366.8만 |
|---|
| 2026.03.04 | ₩75,658 | ₩76,368 | ₩74,840 | ₩75,135 | -0.69% | 271.2만 |
|---|
| 2026.03.03 | ₩73,674 | ₩75,430 | ₩73,058 | ₩74,639 | +1.31% | 410만 |
|---|
| 2026.03.02 | ₩74,586 | ₩75,845 | ₩72,696 | ₩75,524 | +1.26% | 559.4만 |
|---|
| 2026.02.27 | ₩73,714 | ₩76,019 | ₩73,500 | ₩76,006 | +3.11% | 569.9만 |
|---|
| 2026.02.26 | ₩74,572 | ₩76,060 | ₩74,331 | ₩74,974 | +0.54% | 559.6만 |
|---|
| 2026.02.25 | ₩74,224 | ₩74,800 | ₩71,865 | ₩73,795 | -0.58% | 584.1만 |
|---|
| 2026.02.24 | ₩74,706 | ₩75,135 | ₩73,728 | ₩73,768 | -1.26% | 392.3만 |
|---|
| 2026.02.23 | ₩77,359 | ₩77,721 | ₩73,755 | ₩74,666 | -3.48% | 557.9만 |
|---|
| 2026.02.20 | ₩77,641 | ₩78,217 | ₩76,998 | ₩77,735 | +0.12% | 282.1만 |
|---|
| 2026.02.19 | ₩78,458 | ₩78,592 | ₩76,810 | ₩77,842 | -0.79% | 325.2만 |
|---|
| 2026.02.18 | ₩77,145 | ₩79,423 | ₩77,145 | ₩78,847 | +2.21% | 279만 |
|---|
| 2026.02.17 | ₩77,266 | ₩77,440 | ₩75,510 | ₩77,078 | -0.24% | 487.9만 |
|---|
| 2026.02.13 | ₩75,805 | ₩77,802 | ₩75,041 | ₩76,582 | +1.03% | 463.6만 |
|---|
| 2026.02.12 | ₩77,547 | ₩79,356 | ₩75,483 | ₩76,153 | -1.80% | 701.5만 |
|---|
| 2026.02.11 | ₩77,386 | ₩77,842 | ₩76,797 | ₩77,333 | -0.07% | 441.7만 |
|---|
| 2026.02.10 | ₩76,689 | ₩76,770 | ₩74,800 | ₩76,408 | -0.37% | 381만 |
|---|
| 2026.02.09 | ₩76,931 | ₩77,815 | ₩74,679 | ₩76,622 | -0.40% | 467.8만 |
|---|
| 2026.02.06 | ₩76,663 | ₩77,681 | ₩76,381 | ₩77,453 | +1.03% | 551.6만 |
|---|
| 2026.02.05 | ₩76,730 | ₩77,239 | ₩75,658 | ₩76,301 | -0.56% | 566.6만 |
|---|
| 2026.02.04 | ₩76,770 | ₩79,383 | ₩76,341 | ₩77,051 | +0.37% | 731.6만 |
|---|
| 2026.02.03 | ₩74,157 | ₩76,301 | ₩73,513 | ₩76,301 | +2.89% | 718.8만 |
|---|
| 2026.02.02 | ₩71,771 | ₩74,653 | ₩71,557 | ₩74,559 | +3.88% | 961.5만 |
|---|
| 2026.01.30 | ₩69,949 | ₩72,910 | ₩69,909 | ₩70,659 | +1.02% | 862.8만 |
|---|
| 2026.01.29 | ₩74,371 | ₩75,792 | ₩69,574 | ₩70,632 | -5.03% | 1812.3만 |
|---|
| 2026.01.28 | ₩81,741 | ₩84,019 | ₩81,741 | ₩82,090 | +0.43% | 1104.5만 |
|---|
| 2026.01.27 | ₩81,661 | ₩81,862 | ₩80,482 | ₩80,870 | -0.97% | 374.5만 |
|---|
| 2026.01.26 | ₩80,401 | ₩83,818 | ₩80,361 | ₩81,580 | +1.47% | 670.8만 |
|---|
| 2026.01.23 | ₩80,254 | ₩81,420 | ₩79,825 | ₩80,334 | +0.10% | 426만 |
|---|
| 2026.01.22 | ₩80,575 | ₩81,406 | ₩80,093 | ₩80,321 | -0.32% | 523.6만 |
|---|
| 2026.01.21 | ₩78,994 | ₩80,361 | ₩78,860 | ₩79,865 | +1.10% | 937만 |
|---|
| 2026.01.20 | ₩78,351 | ₩79,396 | ₩77,346 | ₩78,445 | +0.12% | 615.7만 |
|---|
| 2026.01.16 | ₩80,696 | ₩80,937 | ₩78,539 | ₩78,994 | -2.11% | 802.6만 |
|---|
| 2026.01.15 | ₩80,401 | ₩82,116 | ₩80,106 | ₩81,219 | +1.02% | 688.4만 |
|---|
| 2026.01.14 | ₩80,388 | ₩80,951 | ₩79,410 | ₩80,267 | -0.15% | 536.8만 |
|---|
| 2026.01.13 | ₩81,044 | ₩81,473 | ₩80,026 | ₩80,240 | -0.99% | 605.1만 |
|---|
| 2026.01.12 | ₩78,659 | ₩80,575 | ₩78,525 | ₩80,254 | +2.03% | 820.5만 |
|---|
| 2026.01.09 | ₩83,229 | ₩83,229 | ₩78,887 | ₩78,994 | -5.09% | 977.5만 |
|---|
| 2026.01.08 | ₩82,036 | ₩83,751 | ₩81,420 | ₩82,947 | +1.11% | 765.6만 |
|---|
| 2026.01.07 | ₩84,810 | ₩85,091 | ₩82,009 | ₩82,317 | -2.94% | 867.5만 |
|---|
| 2026.01.06 | ₩86,123 | ₩86,713 | ₩85,158 | ₩85,466 | -0.76% | 454.1만 |
|---|
| 2026.01.05 | ₩87,128 | ₩87,651 | ₩85,962 | ₩86,619 | -0.58% | 382.8만 |
|---|
| 2026.01.02 | ₩87,369 | ₩87,932 | ₩85,962 | ₩87,383 | +0.02% | 374.4만 |
|---|
| 2025.12.31 | ₩87,289 | ₩87,570 | ₩87,007 | ₩87,222 | -0.08% | 330.7만 |
|---|
| 2025.12.30 | ₩87,812 | ₩88,066 | ₩86,833 | ₩87,235 | -0.66% | 299.3만 |
|---|
| 2025.12.29 | ₩88,401 | ₩88,549 | ₩87,195 | ₩87,959 | -0.50% | 411.2만 |
|---|
| 2025.12.26 | ₩88,951 | ₩89,339 | ₩88,535 | ₩88,709 | -0.27% | 214.7만 |
|---|
| 2025.12.24 | ₩88,562 | ₩89,245 | ₩88,147 | ₩88,857 | +0.33% | 155.8만 |
|---|
| 2025.12.23 | ₩89,728 | ₩89,929 | ₩88,508 | ₩88,709 | -1.14% | 342.3만 |
|---|
| 2025.12.22 | ₩90,076 | ₩90,639 | ₩89,272 | ₩89,661 | -0.46% | 397만 |
|---|
| 2025.12.19 | ₩89,527 | ₩90,371 | ₩89,152 | ₩89,714 | +0.21% | 852.4만 |
|---|
| 2025.12.18 | ₩89,567 | ₩90,291 | ₩89,031 | ₩89,728 | +0.18% | 487.5만 |
|---|
| 2025.12.17 | ₩90,210 | ₩90,572 | ₩88,884 | ₩89,098 | -1.23% | 549.3만 |
|---|
| 2025.12.16 | ₩89,406 | ₩91,162 | ₩89,393 | ₩90,210 | +0.90% | 466.7만 |
|---|
| 2025.12.15 | ₩89,902 | ₩91,121 | ₩88,750 | ₩89,768 | -0.15% | 805.5만 |
|---|
| 2025.12.12 | ₩88,964 | ₩89,567 | ₩86,324 | ₩87,423 | -1.73% | 1124.2만 |
|---|
| 2025.12.11 | ₩88,870 | ₩89,808 | ₩88,348 | ₩88,709 | -0.18% | 510.7만 |
|---|
| 2025.12.10 | ₩89,406 | ₩90,023 | ₩88,937 | ₩89,071 | -0.37% | 339.2만 |
|---|
| 2025.12.09 | ₩89,527 | ₩89,621 | ₩88,307 | ₩89,018 | -0.57% | 403만 |
|---|
| 2025.12.08 | ₩89,567 | ₩91,617 | ₩89,353 | ₩89,889 | +0.36% | 411.7만 |
|---|
| 2025.12.05 | ₩88,951 | ₩89,554 | ₩88,616 | ₩88,776 | -0.20% | 436.2만 |
|---|
| 2025.12.04 | ₩89,473 | ₩89,621 | ₩87,383 | ₩88,977 | -0.55% | 602.8만 |
|---|
| 2025.12.03 | ₩92,006 | ₩92,448 | ₩89,607 | ₩89,621 | -2.59% | 638.1만 |
|---|
| 2025.12.02 | ₩93,105 | ₩93,319 | ₩91,470 | ₩91,805 | -1.40% | 609.4만 |
|---|
| 2025.12.01 | ₩92,837 | ₩94,404 | ₩92,555 | ₩93,118 | +0.30% | 479만 |
|---|
| 2025.11.28 | ₩91,054 | ₩91,966 | ₩90,572 | ₩91,336 | +0.31% | 139만 |
|---|
| 2025.11.26 | ₩90,666 | ₩91,684 | ₩90,317 | ₩91,456 | +0.87% | 349.4만 |
|---|
| 2025.11.25 | ₩88,160 | ₩91,322 | ₩88,160 | ₩90,626 | +2.80% | 498.6만 |
|---|
| 2025.11.24 | ₩86,619 | ₩88,147 | ₩86,605 | ₩87,999 | +1.59% | 665.3만 |
|---|
| 2025.11.21 | ₩85,587 | ₩87,021 | ₩84,703 | ₩86,177 | +0.69% | 529만 |
|---|
| 2025.11.20 | ₩86,632 | ₩88,334 | ₩84,984 | ₩85,064 | -1.81% | 393.4만 |
|---|
| 2025.11.19 | ₩87,128 | ₩87,664 | ₩85,614 | ₩85,828 | -1.49% | 576.9만 |
|---|
| 2025.11.18 | ₩85,212 | ₩87,329 | ₩84,810 | ₩86,806 | +1.87% | 527.4만 |
|---|
| 2025.11.17 | ₩87,812 | ₩88,790 | ₩86,230 | ₩86,940 | -0.99% | 457.6만 |
|---|
| 2025.11.14 | ₩87,141 | ₩89,098 | ₩85,801 | ₩87,611 | +0.54% | 724.4만 |
|---|
| 2025.11.13 | ₩89,071 | ₩89,661 | ₩87,249 | ₩87,905 | -1.31% | 1024.2만 |
|---|
| 2025.11.12 | ₩89,781 | ₩90,358 | ₩89,085 | ₩89,312 | -0.52% | 420.1만 |
|---|
| 2025.11.11 | ₩88,401 | ₩90,894 | ₩88,227 | ₩89,768 | +1.55% | 471.4만 |
|---|
| 2025.11.10 | ₩88,254 | ₩90,317 | ₩87,838 | ₩88,616 | +0.41% | 556만 |
|---|
| 2025.11.07 | ₩83,095 | ₩87,838 | ₩82,572 | ₩87,383 | +5.16% | 610.6만 |
|---|
| 2025.11.06 | ₩84,220 | ₩84,904 | ₩83,215 | ₩84,140 | -0.10% | 528.1만 |
|---|
| 2025.11.05 | ₩82,157 | ₩84,502 | ₩82,157 | ₩83,805 | +2.01% | 468.4만 |
|---|
| 2025.11.04 | ₩81,781 | ₩82,853 | ₩80,830 | ₩82,116 | +0.41% | 719.6만 |
|---|
| 2025.11.03 | ₩80,589 | ₩82,800 | ₩80,133 | ₩82,719 | +2.64% | 658.1만 |
|---|
| 2025.10.31 | ₩78,740 | ₩79,731 | ₩78,418 | ₩79,530 | +1.00% | 474.8만 |
|---|
| 2025.10.30 | ₩78,405 | ₩79,490 | ₩77,185 | ₩78,994 | +0.75% | 409만 |
|---|
| 2025.10.29 | ₩78,016 | ₩79,597 | ₩77,869 | ₩78,766 | +0.96% | 454.4만 |
|---|
| 2025.10.28 | ₩79,329 | ₩79,785 | ₩77,480 | ₩77,989 | -1.69% | 466.7만 |
|---|
| 2025.10.27 | ₩78,512 | ₩79,946 | ₩78,003 | ₩79,651 | +1.45% | 649.6만 |
|---|
| 2025.10.24 | ₩76,368 | ₩78,110 | ₩75,671 | ₩77,185 | +1.07% | 612.4만 |
|---|
| 2025.10.23 | ₩73,111 | ₩77,319 | ₩72,160 | ₩76,234 | +4.27% | 1341.4만 |
|---|
| 2025.10.22 | ₩67,403 | ₩68,421 | ₩66,800 | ₩67,832 | +0.64% | 437.4만 |
|---|
| 2025.10.21 | ₩66,438 | ₩68,033 | ₩65,929 | ₩67,832 | +2.10% | 381.6만 |
|---|
| 2025.10.20 | ₩66,854 | ₩67,885 | ₩66,224 | ₩66,639 | -0.32% | 770.1만 |
|---|
| 2025.10.17 | ₩65,808 | ₩66,733 | ₩64,736 | ₩65,045 | -1.16% | 796.4만 |
|---|
| 2025.10.16 | ₩67,148 | ₩67,148 | ₩65,125 | ₩65,849 | -1.94% | 449.8만 |
|---|
| 2025.10.15 | ₩64,576 | ₩66,880 | ₩64,576 | ₩65,701 | +1.74% | 486.2만 |
|---|
| 2025.10.14 | ₩61,520 | ₩64,870 | ₩61,520 | ₩64,375 | +4.64% | 651.8만 |
|---|
| 2025.10.13 | ₩64,991 | ₩65,232 | ₩62,030 | ₩62,271 | -4.19% | 1189.2만 |
|---|
| 2025.10.10 | ₩69,721 | ₩69,721 | ₩66,304 | ₩66,478 | -4.65% | 660.9만 |
|---|