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 | ₩48,789 | ₩49,631 | ₩48,027 | ₩48,348 | -0.90% | 427.5만 |
| 2026.10.08 | ₩47,452 | ₩48,281 | ₩47,158 | ₩48,254 | +1.69% | 705.2만 |
| 2026.10.07 | ₩48,735 | ₩48,735 | ₩47,719 | ₩47,867 | -1.78% | 482.4만 |
| 2026.10.06 | ₩49,016 | ₩49,056 | ₩48,495 | ₩48,535 | -0.98% | 497.7만 |
| 2026.10.05 | ₩48,989 | ₩49,471 | ₩48,227 | ₩48,936 | -0.11% | 586.3만 |
| 2026.10.02 | ₩49,310 | ₩49,430 | ₩48,401 | ₩48,428 | -1.79% | 731.8만 |
| 2026.10.01 | ₩50,580 | ₩50,700 | ₩48,762 | ₩49,043 | -3.04% | 629.6만 |
| 2026.09.30 | ₩51,395 | ₩51,689 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,540 |
| -1.66% |
| 633.6만 |
| 2026.09.29 | ₩51,903 | ₩51,903 | ₩50,994 | ₩51,222 | -1.31% | 530.9만 |
|---|
| 2026.09.28 | ₩51,957 | ₩52,518 | ₩51,355 | ₩51,836 | -0.23% | 376.6만 |
|---|
| 2026.09.25 | ₩51,850 | ₩52,358 | ₩51,489 | ₩52,117 | +0.52% | 388.7만 |
|---|
| 2026.09.24 | ₩52,131 | ₩52,438 | ₩50,874 | ₩51,663 | -0.90% | 721만 |
|---|
| 2026.09.23 | ₩53,146 | ₩53,173 | ₩52,144 | ₩52,384 | -1.43% | 381.6만 |
|---|
| 2026.09.22 | ₩54,617 | ₩54,831 | ₩52,919 | ₩53,066 | -2.84% | 510.2만 |
|---|
| 2026.09.21 | ₩53,721 | ₩54,269 | ₩52,852 | ₩53,815 | +0.17% | 454.2만 |
|---|
| 2026.09.18 | ₩54,149 | ₩54,523 | ₩53,106 | ₩53,440 | -1.31% | 1810.2만 |
|---|
| 2026.09.17 | ₩55,298 | ₩55,379 | ₩54,309 | ₩54,363 | -1.69% | 418.3만 |
|---|
| 2026.09.16 | ₩55,298 | ₩55,512 | ₩54,617 | ₩54,884 | -0.75% | 602.2만 |
|---|
| 2026.09.15 | ₩56,435 | ₩56,755 | ₩55,151 | ₩55,165 | -2.25% | 543.6만 |
|---|
| 2026.09.14 | ₩57,237 | ₩57,517 | ₩56,328 | ₩56,675 | -0.98% | 443.7만 |
|---|
| 2026.09.11 | ₩57,237 | ₩57,611 | ₩56,809 | ₩57,250 | +0.02% | 398.5만 |
|---|
| 2026.09.10 | ₩57,905 | ₩57,918 | ₩56,288 | ₩56,943 | -1.66% | 577.1만 |
|---|
| 2026.09.09 | ₩58,453 | ₩58,707 | ₩57,103 | ₩57,918 | -0.91% | 722.3만 |
|---|
| 2026.09.08 | ₩59,188 | ₩59,362 | ₩58,239 | ₩58,787 | -0.68% | 695.7만 |
|---|
| 2026.09.04 | ₩59,055 | ₩59,790 | ₩58,988 | ₩59,308 | +0.43% | 429.1만 |
|---|
| 2026.09.03 | ₩59,763 | ₩60,137 | ₩58,560 | ₩59,496 | -0.45% | 367.2만 |
|---|
| 2026.09.02 | ₩58,480 | ₩60,552 | ₩58,359 | ₩59,536 | +1.81% | 554.7만 |
|---|
| 2026.09.01 | ₩58,212 | ₩59,014 | ₩57,958 | ₩58,600 | +0.67% | 477.1만 |
|---|
| 2026.08.31 | ₩60,324 | ₩60,391 | ₩58,266 | ₩58,560 | -2.92% | 726.8만 |
|---|
| 2026.08.28 | ₩60,151 | ₩60,859 | ₩59,643 | ₩60,204 | +0.09% | 684.9만 |
|---|
| 2026.08.27 | ₩61,741 | ₩61,968 | ₩58,707 | ₩59,135 | -4.22% | 763.3만 |
|---|
| 2026.08.26 | ₩62,583 | ₩62,904 | ₩61,608 | ₩61,795 | -1.26% | 381.6만 |
|---|
| 2026.08.25 | ₩62,664 | ₩63,492 | ₩62,463 | ₩63,185 | +0.83% | 301.8만 |
|---|
| 2026.08.24 | ₩62,824 | ₩63,145 | ₩61,594 | ₩62,784 | -0.06% | 381.9만 |
|---|
| 2026.08.21 | ₩61,781 | ₩62,931 | ₩61,728 | ₩62,864 | +1.75% | 329.4만 |
|---|
| 2026.08.20 | ₩62,022 | ₩62,410 | ₩60,819 | ₩61,447 | -0.93% | 431.7만 |
|---|
| 2026.08.19 | ₩61,126 | ₩62,343 | ₩59,937 | ₩62,263 | +1.86% | 483.9만 |
|---|
| 2026.08.18 | ₩61,086 | ₩61,715 | ₩60,725 | ₩60,779 | -0.50% | 307.4만 |
|---|
| 2026.08.17 | ₩61,554 | ₩61,995 | ₩60,445 | ₩60,725 | -1.35% | 427.5만 |
|---|
| 2026.08.14 | ₩61,340 | ₩62,129 | ₩61,153 | ₩61,795 | +0.74% | 317.3만 |
|---|
| 2026.08.13 | ₩61,086 | ₩61,380 | ₩60,592 | ₩61,180 | +0.15% | 281.6만 |
|---|
| 2026.08.12 | ₩61,100 | ₩61,447 | ₩60,552 | ₩61,060 | -0.07% | 333.6만 |
|---|
| 2026.08.11 | ₩60,364 | ₩61,407 | ₩60,364 | ₩61,113 | +1.24% | 386.6만 |
|---|
| 2026.08.10 | ₩61,340 | ₩61,608 | ₩60,338 | ₩60,765 | -0.94% | 535.6만 |
|---|
| 2026.08.07 | ₩61,621 | ₩61,795 | ₩60,231 | ₩61,180 | -0.72% | 407.6만 |
|---|
| 2026.08.06 | ₩61,354 | ₩62,597 | ₩60,752 | ₩61,634 | +0.46% | 464.9만 |
|---|
| 2026.08.05 | ₩62,142 | ₩63,412 | ₩61,166 | ₩61,287 | -1.38% | 705.2만 |
|---|
| 2026.08.04 | ₩62,396 | ₩62,824 | ₩61,207 | ₩61,514 | -1.41% | 687.6만 |
|---|
| 2026.08.03 | ₩65,444 | ₩65,564 | ₩62,156 | ₩63,198 | -3.43% | 628.2만 |
|---|
| 2026.07.31 | ₩66,593 | ₩66,941 | ₩65,177 | ₩65,350 | -1.87% | 583.8만 |
|---|
| 2026.07.30 | ₩64,428 | ₩66,727 | ₩64,428 | ₩66,660 | +3.46% | 725.9만 |
|---|
| 2026.07.29 | ₩64,361 | ₩65,190 | ₩64,174 | ₩64,896 | +0.83% | 507.9만 |
|---|
| 2026.07.28 | ₩64,067 | ₩65,203 | ₩63,933 | ₩64,495 | +0.67% | 661.7만 |
|---|
| 2026.07.27 | ₩62,744 | ₩64,014 | ₩62,476 | ₩63,840 | +1.75% | 702.1만 |
|---|
| 2026.07.24 | ₩62,289 | ₩62,289 | ₩60,485 | ₩61,594 | -1.12% | 599.2만 |
|---|
| 2026.07.23 | ₩59,349 | ₩62,476 | ₩59,095 | ₩61,527 | +3.67% | 1071.4만 |
|---|
| 2026.07.22 | ₩61,073 | ₩61,888 | ₩60,405 | ₩60,485 | -0.96% | 735.7만 |
|---|
| 2026.07.21 | ₩61,247 | ₩61,554 | ₩60,538 | ₩60,779 | -0.76% | 518.5만 |
|---|
| 2026.07.20 | ₩60,739 | ₩61,394 | ₩59,963 | ₩61,233 | +0.81% | 456.9만 |
|---|
| 2026.07.17 | ₩60,939 | ₩61,086 | ₩60,177 | ₩60,632 | -0.50% | 429.6만 |
|---|
| 2026.07.16 | ₩60,458 | ₩61,367 | ₩60,244 | ₩61,086 | +1.04% | 461.4만 |
|---|
| 2026.07.15 | ₩59,950 | ₩60,204 | ₩59,108 | ₩59,870 | -0.13% | 479.2만 |
|---|
| 2026.07.14 | ₩60,819 | ₩61,287 | ₩59,603 | ₩59,857 | -1.58% | 388.8만 |
|---|
| 2026.07.13 | ₩62,770 | ₩63,105 | ₩60,939 | ₩61,354 | -2.26% | 319.8만 |
|---|
| 2026.07.10 | ₩62,664 | ₩62,984 | ₩61,888 | ₩62,410 | -0.41% | 335.8만 |
|---|
| 2026.07.09 | ₩60,979 | ₩62,169 | ₩60,311 | ₩62,089 | +1.82% | 389만 |
|---|
| 2026.07.08 | ₩61,474 | ₩62,797 | ₩61,474 | ₩61,741 | +0.43% | 451.7만 |
|---|
| 2026.07.07 | ₩62,129 | ₩62,811 | ₩61,006 | ₩61,567 | -0.90% | 310.6만 |
|---|
| 2026.07.06 | ₩63,359 | ₩63,559 | ₩61,086 | ₩62,263 | -1.73% | 391.1만 |
|---|
| 2026.07.02 | ₩61,888 | ₩63,332 | ₩61,888 | ₩62,811 | +1.49% | 376.7만 |
|---|
| 2026.07.01 | ₩61,701 | ₩61,862 | ₩60,979 | ₩61,821 | +0.19% | 424.3만 |
|---|
| 2026.06.30 | ₩61,848 | ₩62,276 | ₩61,354 | ₩61,741 | -0.17% | 375.9만 |
|---|
| 2026.06.29 | ₩63,506 | ₩63,613 | ₩61,688 | ₩61,982 | -2.40% | 372.6만 |
|---|
| 2026.06.26 | ₩61,821 | ₩63,693 | ₩61,821 | ₩62,984 | +1.88% | 624.7만 |
|---|
| 2026.06.25 | ₩64,000 | ₩64,134 | ₩61,594 | ₩61,862 | -3.34% | 390만 |
|---|
| 2026.06.24 | ₩63,987 | ₩64,949 | ₩63,599 | ₩63,840 | -0.23% | 523.2만 |
|---|
| 2026.06.23 | ₩63,613 | ₩64,695 | ₩63,439 | ₩63,840 | +0.36% | 555만 |
|---|
| 2026.06.22 | ₩64,161 | ₩64,268 | ₩62,984 | ₩63,893 | -0.42% | 527.8만 |
|---|
| 2026.06.18 | ₩64,749 | ₩65,564 | ₩64,201 | ₩65,123 | +0.58% | 1095만 |
|---|
| 2026.06.17 | ₩65,070 | ₩65,711 | ₩64,174 | ₩64,334 | -1.13% | 433.7만 |
|---|
| 2026.06.16 | ₩66,540 | ₩67,021 | ₩65,310 | ₩65,417 | -1.69% | 454.3만 |
|---|
| 2026.06.15 | ₩67,837 | ₩68,024 | ₩65,711 | ₩66,486 | -1.99% | 661.6만 |
|---|
| 2026.06.12 | ₩67,502 | ₩69,066 | ₩67,061 | ₩67,730 | +0.34% | 371.3만 |
|---|
| 2026.06.11 | ₩68,585 | ₩68,585 | ₩66,887 | ₩67,649 | -1.36% | 409.2만 |
|---|
| 2026.06.10 | ₩68,866 | ₩69,040 | ₩67,596 | ₩67,917 | -1.38% | 327.9만 |
|---|
| 2026.06.09 | ₩68,906 | ₩70,136 | ₩68,438 | ₩69,040 | +0.19% | 335.1만 |
|---|
| 2026.06.08 | ₩67,168 | ₩68,171 | ₩66,674 | ₩67,890 | +1.07% | 311.7만 |
|---|
| 2026.06.05 | ₩67,542 | ₩67,997 | ₩66,861 | ₩67,168 | -0.55% | 236.4만 |
|---|
| 2026.06.04 | ₩68,598 | ₩68,759 | ₩67,462 | ₩67,810 | -1.15% | 230.5만 |
|---|
| 2026.06.03 | ₩68,171 | ₩68,572 | ₩67,101 | ₩67,984 | -0.27% | 340.5만 |
|---|
| 2026.06.02 | ₩70,857 | ₩70,951 | ₩68,171 | ₩68,451 | -3.40% | 426.6만 |
|---|
| 2026.06.01 | ₩68,171 | ₩71,566 | ₩68,077 | ₩71,205 | +4.45% | 526.9만 |
|---|
| 2026.05.29 | ₩68,451 | ₩68,639 | ₩67,369 | ₩67,596 | -1.25% | 440만 |
|---|
| 2026.05.28 | ₩68,064 | ₩69,748 | ₩67,008 | ₩68,318 | +0.37% | 329.3만 |
|---|
| 2026.05.27 | ₩67,275 | ₩68,491 | ₩67,262 | ₩68,251 | +1.45% | 378만 |
|---|
| 2026.05.26 | ₩66,380 | ₩67,048 | ₩65,818 | ₩66,500 | +0.18% | 315.4만 |
|---|
| 2026.05.22 | ₩64,963 | ₩66,580 | ₩64,896 | ₩66,072 | +1.71% | 382.7만 |
|---|
| 2026.05.21 | ₩65,751 | ₩66,580 | ₩64,481 | ₩66,099 | +0.53% | 483만 |
|---|
| 2026.05.20 | ₩66,259 | ₩67,128 | ₩65,190 | ₩66,326 | +0.10% | 525.6만 |
|---|
| 2026.05.19 | ₩67,743 | ₩68,518 | ₩66,540 | ₩66,727 | -1.50% | 510.4만 |
|---|
| 2026.05.18 | ₩68,425 | ₩69,053 | ₩67,061 | ₩67,088 | -1.95% | 397.5만 |
|---|
| 2026.05.15 | ₩67,369 | ₩68,478 | ₩67,168 | ₩68,385 | +1.51% | 413.7만 |
|---|
| 2026.05.14 | ₩68,799 | ₩69,521 | ₩67,583 | ₩67,703 | -1.59% | 385.5만 |
|---|
| 2026.05.13 | ₩69,093 | ₩69,467 | ₩67,823 | ₩68,598 | -0.72% | 365.1만 |
|---|
| 2026.05.12 | ₩69,521 | ₩70,537 | ₩68,879 | ₩69,106 | -0.60% | 423.7만 |
|---|
| 2026.05.11 | ₩70,082 | ₩70,764 | ₩69,026 | ₩69,601 | -0.69% | 531.6만 |
|---|
| 2026.05.08 | ₩72,542 | ₩73,009 | ₩70,670 | ₩70,991 | -2.14% | 626.1만 |
|---|
| 2026.05.07 | ₩71,539 | ₩72,649 | ₩71,192 | ₩71,887 | +0.49% | 645.4만 |
|---|
| 2026.05.06 | ₩70,844 | ₩71,593 | ₩70,430 | ₩71,138 | +0.42% | 590.5만 |
|---|
| 2026.05.05 | ₩69,240 | ₩70,884 | ₩69,240 | ₩69,855 | +0.89% | 533.3만 |
|---|
| 2026.05.04 | ₩71,339 | ₩71,619 | ₩68,879 | ₩69,320 | -2.83% | 584.8만 |
|---|
| 2026.05.01 | ₩72,956 | ₩72,956 | ₩70,844 | ₩71,900 | -1.45% | 494.7만 |
|---|
| 2026.04.30 | ₩72,020 | ₩73,330 | ₩71,526 | ₩72,996 | +1.35% | 516만 |
|---|
| 2026.04.29 | ₩72,341 | ₩72,715 | ₩71,151 | ₩71,806 | -0.74% | 477.4만 |
|---|
| 2026.04.28 | ₩72,822 | ₩73,317 | ₩71,472 | ₩72,528 | -0.40% | 541.8만 |
|---|
| 2026.04.27 | ₩70,336 | ₩72,916 | ₩70,243 | ₩72,809 | +3.52% | 642.5만 |
|---|
| 2026.04.24 | ₩69,868 | ₩71,004 | ₩69,427 | ₩70,590 | +1.03% | 614.4만 |
|---|
| 2026.04.23 | ₩68,598 | ₩72,114 | ₩66,901 | ₩69,441 | +1.23% | 1029.1만 |
|---|
| 2026.04.22 | ₩76,659 | ₩77,434 | ₩75,228 | ₩75,990 | -0.87% | 505.5만 |
|---|
| 2026.04.21 | ₩76,485 | ₩77,434 | ₩75,950 | ₩76,913 | +0.56% | 394.5만 |
|---|
| 2026.04.20 | ₩76,258 | ₩76,832 | ₩75,068 | ₩76,445 | +0.25% | 376.7만 |
|---|
| 2026.04.17 | ₩76,365 | ₩78,142 | ₩76,365 | ₩77,046 | +0.89% | 409.6만 |
|---|
| 2026.04.16 | ₩75,162 | ₩75,897 | ₩75,041 | ₩75,803 | +0.85% | 307.2만 |
|---|
| 2026.04.15 | ₩74,293 | ₩75,696 | ₩73,932 | ₩75,202 | +1.22% | 283.5만 |
|---|
| 2026.04.14 | ₩73,918 | ₩74,306 | ₩73,050 | ₩74,212 | +0.40% | 259.2만 |
|---|
| 2026.04.13 | ₩71,659 | ₩73,304 | ₩70,964 | ₩73,304 | +2.29% | 278.2만 |
|---|
| 2026.04.10 | ₩72,435 | ₩73,076 | ₩70,924 | ₩71,446 | -1.37% | 293.7만 |
|---|
| 2026.04.09 | ₩72,381 | ₩73,170 | ₩71,700 | ₩72,822 | +0.61% | 333.9만 |
|---|
| 2026.04.08 | ₩74,667 | ₩75,255 | ₩72,876 | ₩72,983 | -2.26% | 246만 |
|---|
| 2026.04.07 | ₩72,608 | ₩73,370 | ₩72,154 | ₩72,207 | -0.55% | 344.2만 |
|---|
| 2026.04.06 | ₩71,459 | ₩72,742 | ₩70,737 | ₩72,689 | +1.72% | 284.7만 |
|---|
| 2026.04.02 | ₩71,659 | ₩72,742 | ₩70,577 | ₩72,635 | +1.36% | 195.8만 |
|---|
| 2026.04.01 | ₩72,421 | ₩73,451 | ₩72,167 | ₩72,608 | +0.26% | 306.9만 |
|---|
| 2026.03.31 | ₩69,935 | ₩72,274 | ₩69,507 | ₩72,020 | +2.98% | 375.6만 |
|---|
| 2026.03.30 | ₩69,628 | ₩69,922 | ₩68,598 | ₩68,999 | -0.90% | 297.3만 |
|---|
| 2026.03.27 | ₩69,735 | ₩70,443 | ₩69,080 | ₩69,093 | -0.92% | 350.4만 |
|---|
| 2026.03.26 | ₩71,673 | ₩72,101 | ₩69,521 | ₩70,042 | -2.28% | 382.8만 |
|---|
| 2026.03.25 | ₩73,999 | ₩74,507 | ₩72,127 | ₩72,408 | -2.15% | 385.7만 |
|---|
| 2026.03.24 | ₩71,780 | ₩73,638 | ₩71,552 | ₩73,384 | +2.23% | 324.8만 |
|---|
| 2026.03.23 | ₩72,568 | ₩73,477 | ₩72,127 | ₩72,181 | -0.53% | 400.5만 |
|---|
| 2026.03.20 | ₩71,900 | ₩72,181 | ₩70,122 | ₩70,750 | -1.60% | 706.8만 |
|---|
| 2026.03.19 | ₩71,432 | ₩72,822 | ₩71,165 | ₩72,248 | +1.14% | 335.1만 |
|---|
| 2026.03.18 | ₩72,047 | ₩73,745 | ₩71,847 | ₩72,087 | +0.06% | 434.1만 |
|---|
| 2026.03.17 | ₩72,862 | ₩73,918 | ₩72,248 | ₩72,381 | -0.66% | 384.9만 |
|---|
| 2026.03.16 | ₩72,635 | ₩72,849 | ₩71,178 | ₩71,780 | -1.18% | 348.5만 |
|---|
| 2026.03.13 | ₩72,341 | ₩72,809 | ₩71,339 | ₩71,753 | -0.81% | 264.6만 |
|---|
| 2026.03.12 | ₩71,713 | ₩72,020 | ₩70,777 | ₩71,753 | +0.06% | 364.5만 |
|---|
| 2026.03.11 | ₩72,742 | ₩73,785 | ₩71,365 | ₩73,223 | +0.66% | 330.7만 |
|---|
| 2026.03.10 | ₩72,862 | ₩73,905 | ₩72,234 | ₩72,595 | -0.37% | 317.5만 |
|---|
| 2026.03.09 | ₩70,831 | ₩72,328 | ₩68,799 | ₩72,060 | +1.74% | 471.6만 |
|---|
| 2026.03.06 | ₩72,809 | ₩73,023 | ₩71,339 | ₩71,646 | -1.60% | 374.5만 |
|---|
| 2026.03.05 | ₩74,640 | ₩75,415 | ₩72,662 | ₩73,705 | -1.25% | 366.8만 |
|---|
| 2026.03.04 | ₩75,469 | ₩76,177 | ₩74,654 | ₩74,948 | -0.69% | 271.2만 |
|---|
| 2026.03.03 | ₩73,491 | ₩75,242 | ₩72,876 | ₩74,453 | +1.31% | 410만 |
|---|
| 2026.03.02 | ₩74,400 | ₩75,656 | ₩72,515 | ₩75,335 | +1.26% | 559.4만 |
|---|
| 2026.02.27 | ₩73,531 | ₩75,830 | ₩73,317 | ₩75,816 | +3.11% | 569.9만 |
|---|
| 2026.02.26 | ₩74,386 | ₩75,870 | ₩74,146 | ₩74,787 | +0.54% | 559.6만 |
|---|
| 2026.02.25 | ₩74,039 | ₩74,613 | ₩71,686 | ₩73,611 | -0.58% | 584.1만 |
|---|
| 2026.02.24 | ₩74,520 | ₩74,948 | ₩73,544 | ₩73,584 | -1.26% | 392.3만 |
|---|
| 2026.02.23 | ₩77,167 | ₩77,527 | ₩73,571 | ₩74,480 | -3.48% | 557.9만 |
|---|
| 2026.02.20 | ₩77,447 | ₩78,022 | ₩76,806 | ₩77,541 | +0.12% | 282.1만 |
|---|
| 2026.02.19 | ₩78,263 | ₩78,396 | ₩76,618 | ₩77,648 | -0.79% | 325.2만 |
|---|
| 2026.02.18 | ₩76,953 | ₩79,225 | ₩76,953 | ₩78,650 | +2.21% | 279만 |
|---|
| 2026.02.17 | ₩77,073 | ₩77,247 | ₩75,322 | ₩76,886 | -0.24% | 487.9만 |
|---|
| 2026.02.13 | ₩75,616 | ₩77,608 | ₩74,854 | ₩76,391 | +1.03% | 463.6만 |
|---|
| 2026.02.12 | ₩77,354 | ₩79,158 | ₩75,295 | ₩75,964 | -1.80% | 701.5만 |
|---|
| 2026.02.11 | ₩77,193 | ₩77,648 | ₩76,605 | ₩77,140 | -0.07% | 441.7만 |
|---|
| 2026.02.10 | ₩76,498 | ₩76,578 | ₩74,613 | ₩76,217 | -0.37% | 381만 |
|---|
| 2026.02.09 | ₩76,739 | ₩77,621 | ₩74,493 | ₩76,431 | -0.40% | 467.8만 |
|---|
| 2026.02.06 | ₩76,471 | ₩77,487 | ₩76,191 | ₩77,260 | +1.03% | 551.6만 |
|---|
| 2026.02.05 | ₩76,538 | ₩77,046 | ₩75,469 | ₩76,111 | -0.56% | 566.6만 |
|---|
| 2026.02.04 | ₩76,578 | ₩79,185 | ₩76,151 | ₩76,859 | +0.37% | 731.6만 |
|---|
| 2026.02.03 | ₩73,972 | ₩76,111 | ₩73,330 | ₩76,111 | +2.89% | 718.8만 |
|---|
| 2026.02.02 | ₩71,593 | ₩74,466 | ₩71,379 | ₩74,373 | +3.88% | 961.5만 |
|---|
| 2026.01.30 | ₩69,775 | ₩72,729 | ₩69,735 | ₩70,483 | +1.02% | 862.8만 |
|---|
| 2026.01.29 | ₩74,186 | ₩75,603 | ₩69,400 | ₩70,456 | -5.03% | 1812.3만 |
|---|
| 2026.01.28 | ₩81,537 | ₩83,810 | ₩81,537 | ₩81,885 | +0.43% | 1104.5만 |
|---|
| 2026.01.27 | ₩81,457 | ₩81,658 | ₩80,281 | ₩80,669 | -0.97% | 374.5만 |
|---|
| 2026.01.26 | ₩80,201 | ₩83,609 | ₩80,161 | ₩81,377 | +1.47% | 670.8만 |
|---|
| 2026.01.23 | ₩80,054 | ₩81,217 | ₩79,626 | ₩80,134 | +0.10% | 426만 |
|---|
| 2026.01.22 | ₩80,375 | ₩81,203 | ₩79,893 | ₩80,121 | -0.32% | 523.6만 |
|---|
| 2026.01.21 | ₩78,797 | ₩80,161 | ₩78,664 | ₩79,666 | +1.10% | 937만 |
|---|
| 2026.01.20 | ₩78,156 | ₩79,198 | ₩77,153 | ₩78,249 | +0.12% | 615.7만 |
|---|
| 2026.01.16 | ₩80,495 | ₩80,735 | ₩78,343 | ₩78,797 | -2.11% | 802.6만 |
|---|
| 2026.01.15 | ₩80,201 | ₩81,912 | ₩79,907 | ₩81,016 | +1.02% | 688.4만 |
|---|
| 2026.01.14 | ₩80,187 | ₩80,749 | ₩79,212 | ₩80,067 | -0.15% | 536.8만 |
|---|
| 2026.01.13 | ₩80,842 | ₩81,270 | ₩79,827 | ₩80,040 | -0.99% | 605.1만 |
|---|
| 2026.01.12 | ₩78,463 | ₩80,375 | ₩78,329 | ₩80,054 | +2.03% | 820.5만 |
|---|
| 2026.01.09 | ₩83,021 | ₩83,021 | ₩78,690 | ₩78,797 | -5.09% | 977.5만 |
|---|
| 2026.01.08 | ₩81,832 | ₩83,543 | ₩81,217 | ₩82,740 | +1.11% | 765.6만 |
|---|
| 2026.01.07 | ₩84,598 | ₩84,879 | ₩81,805 | ₩82,112 | -2.94% | 867.5만 |
|---|
| 2026.01.06 | ₩85,908 | ₩86,497 | ₩84,946 | ₩85,253 | -0.76% | 454.1만 |
|---|
| 2026.01.05 | ₩86,911 | ₩87,432 | ₩85,748 | ₩86,403 | -0.58% | 382.8만 |
|---|
| 2026.01.02 | ₩87,152 | ₩87,713 | ₩85,748 | ₩87,165 | +0.02% | 374.4만 |
|---|
| 2025.12.31 | ₩87,071 | ₩87,352 | ₩86,791 | ₩87,004 | -0.08% | 330.7만 |
|---|
| 2025.12.30 | ₩87,593 | ₩87,847 | ₩86,617 | ₩87,018 | -0.66% | 299.3만 |
|---|
| 2025.12.29 | ₩88,181 | ₩88,328 | ₩86,978 | ₩87,740 | -0.50% | 411.2만 |
|---|
| 2025.12.26 | ₩88,729 | ₩89,116 | ₩88,314 | ₩88,488 | -0.27% | 214.7만 |
|---|
| 2025.12.24 | ₩88,341 | ₩89,023 | ₩87,927 | ₩88,635 | +0.33% | 155.8만 |
|---|
| 2025.12.23 | ₩89,504 | ₩89,705 | ₩88,288 | ₩88,488 | -1.14% | 342.3만 |
|---|
| 2025.12.22 | ₩89,852 | ₩90,413 | ₩89,050 | ₩89,437 | -0.46% | 397만 |
|---|
| 2025.12.19 | ₩89,304 | ₩90,146 | ₩88,929 | ₩89,491 | +0.21% | 852.4만 |
|---|
| 2025.12.18 | ₩89,344 | ₩90,065 | ₩88,809 | ₩89,504 | +0.18% | 487.5만 |
|---|
| 2025.12.17 | ₩89,985 | ₩90,346 | ₩88,662 | ₩88,876 | -1.23% | 549.3만 |
|---|
| 2025.12.16 | ₩89,183 | ₩90,934 | ₩89,170 | ₩89,985 | +0.90% | 466.7만 |
|---|
| 2025.12.15 | ₩89,678 | ₩90,894 | ₩88,528 | ₩89,544 | -0.15% | 805.5만 |
|---|
| 2025.12.12 | ₩88,742 | ₩89,344 | ₩86,109 | ₩87,205 | -1.73% | 1124.2만 |
|---|
| 2025.12.11 | ₩88,649 | ₩89,584 | ₩88,127 | ₩88,488 | -0.18% | 510.7만 |
|---|
| 2025.12.10 | ₩89,183 | ₩89,798 | ₩88,715 | ₩88,849 | -0.37% | 339.2만 |
|---|
| 2025.12.09 | ₩89,304 | ₩89,397 | ₩88,087 | ₩88,796 | -0.57% | 403만 |
|---|
| 2025.12.08 | ₩89,344 | ₩91,389 | ₩89,130 | ₩89,664 | +0.36% | 411.7만 |
|---|
| 2025.12.05 | ₩88,729 | ₩89,330 | ₩88,395 | ₩88,555 | -0.20% | 436.2만 |
|---|
| 2025.12.04 | ₩89,250 | ₩89,397 | ₩87,165 | ₩88,756 | -0.55% | 602.8만 |
|---|
| 2025.12.03 | ₩91,776 | ₩92,218 | ₩89,384 | ₩89,397 | -2.59% | 638.1만 |
|---|
| 2025.12.02 | ₩92,873 | ₩93,086 | ₩91,242 | ₩91,576 | -1.40% | 609.4만 |
|---|
| 2025.12.01 | ₩92,605 | ₩94,169 | ₩92,324 | ₩92,886 | +0.30% | 479만 |
|---|
| 2025.11.28 | ₩90,827 | ₩91,736 | ₩90,346 | ₩91,108 | +0.31% | 139만 |
|---|
| 2025.11.26 | ₩90,440 | ₩91,456 | ₩90,092 | ₩91,228 | +0.87% | 349.4만 |
|---|
| 2025.11.25 | ₩87,940 | ₩91,095 | ₩87,940 | ₩90,400 | +2.80% | 498.6만 |
|---|
| 2025.11.24 | ₩86,403 | ₩87,927 | ₩86,390 | ₩87,780 | +1.59% | 665.3만 |
|---|
| 2025.11.21 | ₩85,374 | ₩86,804 | ₩84,492 | ₩85,962 | +0.69% | 529만 |
|---|
| 2025.11.20 | ₩86,416 | ₩88,114 | ₩84,772 | ₩84,852 | -1.81% | 393.4만 |
|---|
| 2025.11.19 | ₩86,911 | ₩87,446 | ₩85,400 | ₩85,614 | -1.49% | 576.9만 |
|---|
| 2025.11.18 | ₩84,999 | ₩87,111 | ₩84,598 | ₩86,590 | +1.87% | 527.4만 |
|---|
| 2025.11.17 | ₩87,593 | ₩88,568 | ₩86,015 | ₩86,724 | -0.99% | 457.6만 |
|---|
| 2025.11.14 | ₩86,924 | ₩88,876 | ₩85,588 | ₩87,392 | +0.54% | 724.4만 |
|---|
| 2025.11.13 | ₩88,849 | ₩89,437 | ₩87,031 | ₩87,686 | -1.31% | 1024.2만 |
|---|
| 2025.11.12 | ₩89,558 | ₩90,132 | ₩88,862 | ₩89,090 | -0.52% | 420.1만 |
|---|
| 2025.11.11 | ₩88,181 | ₩90,667 | ₩88,007 | ₩89,544 | +1.55% | 471.4만 |
|---|
| 2025.11.10 | ₩88,034 | ₩90,092 | ₩87,619 | ₩88,395 | +0.41% | 556만 |
|---|
| 2025.11.07 | ₩82,888 | ₩87,619 | ₩82,366 | ₩87,165 | +5.16% | 610.6만 |
|---|
| 2025.11.06 | ₩84,010 | ₩84,692 | ₩83,008 | ₩83,930 | -0.10% | 528.1만 |
|---|
| 2025.11.05 | ₩81,952 | ₩84,291 | ₩81,952 | ₩83,596 | +2.01% | 468.4만 |
|---|
| 2025.11.04 | ₩81,578 | ₩82,647 | ₩80,629 | ₩81,912 | +0.41% | 719.6만 |
|---|
| 2025.11.03 | ₩80,388 | ₩82,593 | ₩79,933 | ₩82,513 | +2.64% | 658.1만 |
|---|
| 2025.10.31 | ₩78,543 | ₩79,532 | ₩78,223 | ₩79,332 | +1.00% | 474.8만 |
|---|
| 2025.10.30 | ₩78,209 | ₩79,292 | ₩76,993 | ₩78,797 | +0.75% | 409만 |
|---|
| 2025.10.29 | ₩77,822 | ₩79,399 | ₩77,674 | ₩78,570 | +0.96% | 454.4만 |
|---|
| 2025.10.28 | ₩79,131 | ₩79,586 | ₩77,287 | ₩77,795 | -1.69% | 466.7만 |
|---|
| 2025.10.27 | ₩78,316 | ₩79,746 | ₩77,808 | ₩79,452 | +1.45% | 649.6만 |
|---|
| 2025.10.24 | ₩76,177 | ₩77,915 | ₩75,482 | ₩76,993 | +1.07% | 612.4만 |
|---|
| 2025.10.23 | ₩72,929 | ₩77,126 | ₩71,980 | ₩76,044 | +4.27% | 1341.4만 |
|---|
| 2025.10.22 | ₩67,235 | ₩68,251 | ₩66,633 | ₩67,663 | +0.64% | 437.4만 |
|---|
| 2025.10.21 | ₩66,273 | ₩67,863 | ₩65,765 | ₩67,663 | +2.10% | 381.6만 |
|---|
| 2025.10.20 | ₩66,687 | ₩67,716 | ₩66,059 | ₩66,473 | -0.32% | 770.1만 |
|---|
| 2025.10.17 | ₩65,644 | ₩66,567 | ₩64,575 | ₩64,882 | -1.16% | 796.4만 |
|---|
| 2025.10.16 | ₩66,981 | ₩66,981 | ₩64,963 | ₩65,684 | -1.94% | 449.8만 |
|---|
| 2025.10.15 | ₩64,415 | ₩66,714 | ₩64,415 | ₩65,537 | +1.74% | 486.2만 |
|---|
| 2025.10.14 | ₩61,367 | ₩64,709 | ₩61,367 | ₩64,214 | +4.64% | 651.8만 |
|---|
| 2025.10.13 | ₩64,829 | ₩65,070 | ₩61,875 | ₩62,116 | -4.19% | 1189.2만 |
|---|
| 2025.10.10 | ₩69,547 | ₩69,547 | ₩66,139 | ₩66,313 | -4.65% | 660.9만 |
|---|