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 | ₩48,767 | ₩49,609 | ₩48,005 | ₩48,326 | -0.90% | 427.5만 |
| 2026.10.08 | ₩47,431 | ₩48,259 | ₩47,137 | ₩48,232 | +1.69% | 705.2만 |
| 2026.10.07 | ₩48,713 | ₩48,713 | ₩47,698 | ₩47,845 | -1.78% | 482.4만 |
| 2026.10.06 | ₩48,994 | ₩49,034 | ₩48,473 | ₩48,513 | -0.98% | 497.7만 |
| 2026.10.05 | ₩48,967 | ₩49,448 | ₩48,206 | ₩48,914 | -0.11% | 586.3만 |
| 2026.10.02 | ₩49,288 | ₩49,408 | ₩48,379 | ₩48,406 | -1.79% | 731.8만 |
| 2026.10.01 | ₩50,557 | ₩50,678 | ₩48,740 | ₩49,021 | -3.04% | 629.6만 |
| 2026.09.30 | ₩51,372 | ₩51,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,517 |
| -1.66% |
| 633.6만 |
| 2026.09.29 | ₩51,880 | ₩51,880 | ₩50,971 | ₩51,199 | -1.31% | 530.9만 |
|---|
| 2026.09.28 | ₩51,933 | ₩52,495 | ₩51,332 | ₩51,813 | -0.23% | 376.6만 |
|---|
| 2026.09.25 | ₩51,827 | ₩52,334 | ₩51,466 | ₩52,094 | +0.52% | 388.7만 |
|---|
| 2026.09.24 | ₩52,107 | ₩52,414 | ₩50,851 | ₩51,639 | -0.90% | 721만 |
|---|
| 2026.09.23 | ₩53,123 | ₩53,149 | ₩52,120 | ₩52,361 | -1.43% | 381.6만 |
|---|
| 2026.09.22 | ₩54,592 | ₩54,806 | ₩52,895 | ₩53,042 | -2.84% | 510.2만 |
|---|
| 2026.09.21 | ₩53,697 | ₩54,245 | ₩52,829 | ₩53,791 | +0.17% | 454.2만 |
|---|
| 2026.09.18 | ₩54,125 | ₩54,499 | ₩53,082 | ₩53,416 | -1.31% | 1810.2만 |
|---|
| 2026.09.17 | ₩55,274 | ₩55,354 | ₩54,285 | ₩54,338 | -1.69% | 418.3만 |
|---|
| 2026.09.16 | ₩55,274 | ₩55,487 | ₩54,592 | ₩54,859 | -0.75% | 602.2만 |
|---|
| 2026.09.15 | ₩56,409 | ₩56,730 | ₩55,127 | ₩55,140 | -2.25% | 543.6만 |
|---|
| 2026.09.14 | ₩57,211 | ₩57,492 | ₩56,302 | ₩56,650 | -0.98% | 443.7만 |
|---|
| 2026.09.11 | ₩57,211 | ₩57,585 | ₩56,783 | ₩57,224 | +0.02% | 398.5만 |
|---|
| 2026.09.10 | ₩57,879 | ₩57,892 | ₩56,262 | ₩56,917 | -1.66% | 577.1만 |
|---|
| 2026.09.09 | ₩58,427 | ₩58,681 | ₩57,077 | ₩57,892 | -0.91% | 722.3만 |
|---|
| 2026.09.08 | ₩59,162 | ₩59,335 | ₩58,213 | ₩58,761 | -0.68% | 695.7만 |
|---|
| 2026.09.04 | ₩59,028 | ₩59,763 | ₩58,961 | ₩59,282 | +0.43% | 429.1만 |
|---|
| 2026.09.03 | ₩59,736 | ₩60,110 | ₩58,534 | ₩59,469 | -0.45% | 367.2만 |
|---|
| 2026.09.02 | ₩58,454 | ₩60,524 | ₩58,333 | ₩59,509 | +1.81% | 554.7만 |
|---|
| 2026.09.01 | ₩58,186 | ₩58,988 | ₩57,932 | ₩58,574 | +0.67% | 477.1만 |
|---|
| 2026.08.31 | ₩60,297 | ₩60,364 | ₩58,240 | ₩58,534 | -2.92% | 726.8만 |
|---|
| 2026.08.28 | ₩60,124 | ₩60,832 | ₩59,616 | ₩60,177 | +0.09% | 684.9만 |
|---|
| 2026.08.27 | ₩61,714 | ₩61,941 | ₩58,681 | ₩59,108 | -4.22% | 763.3만 |
|---|
| 2026.08.26 | ₩62,555 | ₩62,876 | ₩61,580 | ₩61,767 | -1.26% | 381.6만 |
|---|
| 2026.08.25 | ₩62,635 | ₩63,464 | ₩62,435 | ₩63,157 | +0.83% | 301.8만 |
|---|
| 2026.08.24 | ₩62,796 | ₩63,116 | ₩61,567 | ₩62,756 | -0.06% | 381.9만 |
|---|
| 2026.08.21 | ₩61,754 | ₩62,903 | ₩61,700 | ₩62,836 | +1.75% | 329.4만 |
|---|
| 2026.08.20 | ₩61,994 | ₩62,382 | ₩60,792 | ₩61,420 | -0.93% | 431.7만 |
|---|
| 2026.08.19 | ₩61,099 | ₩62,315 | ₩59,910 | ₩62,235 | +1.86% | 483.9만 |
|---|
| 2026.08.18 | ₩61,059 | ₩61,687 | ₩60,698 | ₩60,752 | -0.50% | 307.4만 |
|---|
| 2026.08.17 | ₩61,526 | ₩61,967 | ₩60,418 | ₩60,698 | -1.35% | 427.5만 |
|---|
| 2026.08.14 | ₩61,313 | ₩62,101 | ₩61,126 | ₩61,767 | +0.74% | 317.3만 |
|---|
| 2026.08.13 | ₩61,059 | ₩61,353 | ₩60,565 | ₩61,152 | +0.15% | 281.6만 |
|---|
| 2026.08.12 | ₩61,072 | ₩61,420 | ₩60,524 | ₩61,032 | -0.07% | 333.6만 |
|---|
| 2026.08.11 | ₩60,337 | ₩61,380 | ₩60,337 | ₩61,086 | +1.24% | 386.6만 |
|---|
| 2026.08.10 | ₩61,313 | ₩61,580 | ₩60,311 | ₩60,738 | -0.94% | 535.6만 |
|---|
| 2026.08.07 | ₩61,593 | ₩61,767 | ₩60,204 | ₩61,152 | -0.72% | 407.6만 |
|---|
| 2026.08.06 | ₩61,326 | ₩62,569 | ₩60,725 | ₩61,607 | +0.46% | 464.9만 |
|---|
| 2026.08.05 | ₩62,114 | ₩63,384 | ₩61,139 | ₩61,259 | -1.38% | 705.2만 |
|---|
| 2026.08.04 | ₩62,368 | ₩62,796 | ₩61,179 | ₩61,486 | -1.41% | 687.6만 |
|---|
| 2026.08.03 | ₩65,414 | ₩65,535 | ₩62,128 | ₩63,170 | -3.43% | 628.2만 |
|---|
| 2026.07.31 | ₩66,564 | ₩66,911 | ₩65,147 | ₩65,321 | -1.87% | 583.8만 |
|---|
| 2026.07.30 | ₩64,399 | ₩66,697 | ₩64,399 | ₩66,630 | +3.46% | 725.9만 |
|---|
| 2026.07.29 | ₩64,332 | ₩65,161 | ₩64,145 | ₩64,867 | +0.83% | 507.9만 |
|---|
| 2026.07.28 | ₩64,038 | ₩65,174 | ₩63,905 | ₩64,466 | +0.67% | 661.7만 |
|---|
| 2026.07.27 | ₩62,716 | ₩63,985 | ₩62,448 | ₩63,811 | +1.75% | 702.1만 |
|---|
| 2026.07.24 | ₩62,261 | ₩62,261 | ₩60,458 | ₩61,567 | -1.12% | 599.2만 |
|---|
| 2026.07.23 | ₩59,322 | ₩62,448 | ₩59,068 | ₩61,500 | +3.67% | 1071.4만 |
|---|
| 2026.07.22 | ₩61,045 | ₩61,861 | ₩60,377 | ₩60,458 | -0.96% | 735.7만 |
|---|
| 2026.07.21 | ₩61,219 | ₩61,526 | ₩60,511 | ₩60,752 | -0.76% | 518.5만 |
|---|
| 2026.07.20 | ₩60,711 | ₩61,366 | ₩59,937 | ₩61,206 | +0.81% | 456.9만 |
|---|
| 2026.07.17 | ₩60,912 | ₩61,059 | ₩60,150 | ₩60,605 | -0.50% | 429.6만 |
|---|
| 2026.07.16 | ₩60,431 | ₩61,339 | ₩60,217 | ₩61,059 | +1.04% | 461.4만 |
|---|
| 2026.07.15 | ₩59,923 | ₩60,177 | ₩59,081 | ₩59,843 | -0.13% | 479.2만 |
|---|
| 2026.07.14 | ₩60,792 | ₩61,259 | ₩59,576 | ₩59,830 | -1.58% | 388.8만 |
|---|
| 2026.07.13 | ₩62,742 | ₩63,076 | ₩60,912 | ₩61,326 | -2.26% | 319.8만 |
|---|
| 2026.07.10 | ₩62,635 | ₩62,956 | ₩61,861 | ₩62,382 | -0.41% | 335.8만 |
|---|
| 2026.07.09 | ₩60,952 | ₩62,141 | ₩60,284 | ₩62,061 | +1.82% | 389만 |
|---|
| 2026.07.08 | ₩61,446 | ₩62,769 | ₩61,446 | ₩61,714 | +0.43% | 451.7만 |
|---|
| 2026.07.07 | ₩62,101 | ₩62,782 | ₩60,979 | ₩61,540 | -0.90% | 310.6만 |
|---|
| 2026.07.06 | ₩63,330 | ₩63,531 | ₩61,059 | ₩62,235 | -1.73% | 391.1만 |
|---|
| 2026.07.02 | ₩61,861 | ₩63,303 | ₩61,861 | ₩62,782 | +1.49% | 376.7만 |
|---|
| 2026.07.01 | ₩61,673 | ₩61,834 | ₩60,952 | ₩61,794 | +0.19% | 424.3만 |
|---|
| 2026.06.30 | ₩61,820 | ₩62,248 | ₩61,326 | ₩61,714 | -0.17% | 375.9만 |
|---|
| 2026.06.29 | ₩63,477 | ₩63,584 | ₩61,660 | ₩61,954 | -2.40% | 372.6만 |
|---|
| 2026.06.26 | ₩61,794 | ₩63,664 | ₩61,794 | ₩62,956 | +1.88% | 624.7만 |
|---|
| 2026.06.25 | ₩63,972 | ₩64,105 | ₩61,567 | ₩61,834 | -3.34% | 390만 |
|---|
| 2026.06.24 | ₩63,958 | ₩64,920 | ₩63,571 | ₩63,811 | -0.23% | 523.2만 |
|---|
| 2026.06.23 | ₩63,584 | ₩64,666 | ₩63,410 | ₩63,811 | +0.36% | 555만 |
|---|
| 2026.06.22 | ₩64,132 | ₩64,239 | ₩62,956 | ₩63,865 | -0.42% | 527.8만 |
|---|
| 2026.06.18 | ₩64,720 | ₩65,535 | ₩64,172 | ₩65,094 | +0.58% | 1095만 |
|---|
| 2026.06.17 | ₩65,040 | ₩65,682 | ₩64,145 | ₩64,306 | -1.13% | 433.7만 |
|---|
| 2026.06.16 | ₩66,510 | ₩66,991 | ₩65,281 | ₩65,388 | -1.69% | 454.3만 |
|---|
| 2026.06.15 | ₩67,806 | ₩67,993 | ₩65,682 | ₩66,457 | -1.99% | 661.6만 |
|---|
| 2026.06.12 | ₩67,472 | ₩69,035 | ₩67,031 | ₩67,699 | +0.34% | 371.3만 |
|---|
| 2026.06.11 | ₩68,554 | ₩68,554 | ₩66,857 | ₩67,619 | -1.36% | 409.2만 |
|---|
| 2026.06.10 | ₩68,835 | ₩69,009 | ₩67,566 | ₩67,886 | -1.38% | 327.9만 |
|---|
| 2026.06.09 | ₩68,875 | ₩70,104 | ₩68,407 | ₩69,009 | +0.19% | 335.1만 |
|---|
| 2026.06.08 | ₩67,138 | ₩68,140 | ₩66,644 | ₩67,860 | +1.07% | 311.7만 |
|---|
| 2026.06.05 | ₩67,512 | ₩67,966 | ₩66,831 | ₩67,138 | -0.55% | 236.4만 |
|---|
| 2026.06.04 | ₩68,568 | ₩68,728 | ₩67,432 | ₩67,779 | -1.15% | 230.5만 |
|---|
| 2026.06.03 | ₩68,140 | ₩68,541 | ₩67,071 | ₩67,953 | -0.27% | 340.5만 |
|---|
| 2026.06.02 | ₩70,826 | ₩70,919 | ₩68,140 | ₩68,421 | -3.40% | 426.6만 |
|---|
| 2026.06.01 | ₩68,140 | ₩71,534 | ₩68,047 | ₩71,173 | +4.45% | 526.9만 |
|---|
| 2026.05.29 | ₩68,421 | ₩68,608 | ₩67,338 | ₩67,566 | -1.25% | 440만 |
|---|
| 2026.05.28 | ₩68,033 | ₩69,717 | ₩66,978 | ₩68,287 | +0.37% | 329.3만 |
|---|
| 2026.05.27 | ₩67,245 | ₩68,461 | ₩67,232 | ₩68,220 | +1.45% | 378만 |
|---|
| 2026.05.26 | ₩66,350 | ₩67,018 | ₩65,789 | ₩66,470 | +0.18% | 315.4만 |
|---|
| 2026.05.22 | ₩64,933 | ₩66,550 | ₩64,867 | ₩66,042 | +1.71% | 382.7만 |
|---|
| 2026.05.21 | ₩65,722 | ₩66,550 | ₩64,453 | ₩66,069 | +0.53% | 483만 |
|---|
| 2026.05.20 | ₩66,229 | ₩67,098 | ₩65,161 | ₩66,296 | +0.10% | 525.6만 |
|---|
| 2026.05.19 | ₩67,713 | ₩68,487 | ₩66,510 | ₩66,697 | -1.50% | 510.4만 |
|---|
| 2026.05.18 | ₩68,394 | ₩69,022 | ₩67,031 | ₩67,058 | -1.95% | 397.5만 |
|---|
| 2026.05.15 | ₩67,338 | ₩68,447 | ₩67,138 | ₩68,354 | +1.51% | 413.7만 |
|---|
| 2026.05.14 | ₩68,768 | ₩69,490 | ₩67,552 | ₩67,672 | -1.59% | 385.5만 |
|---|
| 2026.05.13 | ₩69,062 | ₩69,436 | ₩67,793 | ₩68,568 | -0.72% | 365.1만 |
|---|
| 2026.05.12 | ₩69,490 | ₩70,505 | ₩68,848 | ₩69,075 | -0.60% | 423.7만 |
|---|
| 2026.05.11 | ₩70,051 | ₩70,732 | ₩68,995 | ₩69,570 | -0.69% | 531.6만 |
|---|
| 2026.05.08 | ₩72,509 | ₩72,977 | ₩70,639 | ₩70,959 | -2.14% | 626.1만 |
|---|
| 2026.05.07 | ₩71,507 | ₩72,616 | ₩71,160 | ₩71,854 | +0.49% | 645.4만 |
|---|
| 2026.05.06 | ₩70,812 | ₩71,560 | ₩70,398 | ₩71,106 | +0.42% | 590.5만 |
|---|
| 2026.05.05 | ₩69,209 | ₩70,852 | ₩69,209 | ₩69,824 | +0.89% | 533.3만 |
|---|
| 2026.05.04 | ₩71,307 | ₩71,587 | ₩68,848 | ₩69,289 | -2.83% | 584.8만 |
|---|
| 2026.05.01 | ₩72,923 | ₩72,923 | ₩70,812 | ₩71,868 | -1.45% | 494.7만 |
|---|
| 2026.04.30 | ₩71,988 | ₩73,297 | ₩71,494 | ₩72,963 | +1.35% | 516만 |
|---|
| 2026.04.29 | ₩72,309 | ₩72,683 | ₩71,120 | ₩71,774 | -0.74% | 477.4만 |
|---|
| 2026.04.28 | ₩72,790 | ₩73,284 | ₩71,440 | ₩72,496 | -0.40% | 541.8만 |
|---|
| 2026.04.27 | ₩70,305 | ₩72,883 | ₩70,211 | ₩72,776 | +3.52% | 642.5만 |
|---|
| 2026.04.24 | ₩69,837 | ₩70,973 | ₩69,396 | ₩70,558 | +1.03% | 614.4만 |
|---|
| 2026.04.23 | ₩68,568 | ₩72,082 | ₩66,871 | ₩69,409 | +1.23% | 1029.1만 |
|---|
| 2026.04.22 | ₩76,624 | ₩77,399 | ₩75,195 | ₩75,956 | -0.87% | 505.5만 |
|---|
| 2026.04.21 | ₩76,450 | ₩77,399 | ₩75,916 | ₩76,878 | +0.56% | 394.5만 |
|---|
| 2026.04.20 | ₩76,223 | ₩76,798 | ₩75,034 | ₩76,410 | +0.25% | 376.7만 |
|---|
| 2026.04.17 | ₩76,330 | ₩78,107 | ₩76,330 | ₩77,012 | +0.89% | 409.6만 |
|---|
| 2026.04.16 | ₩75,128 | ₩75,863 | ₩75,008 | ₩75,769 | +0.85% | 307.2만 |
|---|
| 2026.04.15 | ₩74,259 | ₩75,662 | ₩73,899 | ₩75,168 | +1.22% | 283.5만 |
|---|
| 2026.04.14 | ₩73,885 | ₩74,273 | ₩73,017 | ₩74,179 | +0.40% | 259.2만 |
|---|
| 2026.04.13 | ₩71,627 | ₩73,271 | ₩70,932 | ₩73,271 | +2.29% | 278.2만 |
|---|
| 2026.04.10 | ₩72,402 | ₩73,043 | ₩70,892 | ₩71,413 | -1.37% | 293.7만 |
|---|
| 2026.04.09 | ₩72,349 | ₩73,137 | ₩71,667 | ₩72,790 | +0.61% | 333.9만 |
|---|
| 2026.04.08 | ₩74,633 | ₩75,221 | ₩72,843 | ₩72,950 | -2.26% | 246만 |
|---|
| 2026.04.07 | ₩72,576 | ₩73,337 | ₩72,122 | ₩72,175 | -0.55% | 344.2만 |
|---|
| 2026.04.06 | ₩71,427 | ₩72,709 | ₩70,705 | ₩72,656 | +1.72% | 284.7만 |
|---|
| 2026.04.02 | ₩71,627 | ₩72,709 | ₩70,545 | ₩72,603 | +1.36% | 195.8만 |
|---|
| 2026.04.01 | ₩72,389 | ₩73,418 | ₩72,135 | ₩72,576 | +0.26% | 306.9만 |
|---|
| 2026.03.31 | ₩69,904 | ₩72,242 | ₩69,476 | ₩71,988 | +2.98% | 375.6만 |
|---|
| 2026.03.30 | ₩69,596 | ₩69,890 | ₩68,568 | ₩68,968 | -0.90% | 297.3만 |
|---|
| 2026.03.27 | ₩69,703 | ₩70,411 | ₩69,049 | ₩69,062 | -0.92% | 350.4만 |
|---|
| 2026.03.26 | ₩71,641 | ₩72,068 | ₩69,490 | ₩70,011 | -2.28% | 382.8만 |
|---|
| 2026.03.25 | ₩73,965 | ₩74,473 | ₩72,095 | ₩72,375 | -2.15% | 385.7만 |
|---|
| 2026.03.24 | ₩71,747 | ₩73,605 | ₩71,520 | ₩73,351 | +2.23% | 324.8만 |
|---|
| 2026.03.23 | ₩72,536 | ₩73,444 | ₩72,095 | ₩72,148 | -0.53% | 400.5만 |
|---|
| 2026.03.20 | ₩71,868 | ₩72,148 | ₩70,091 | ₩70,719 | -1.60% | 706.8만 |
|---|
| 2026.03.19 | ₩71,400 | ₩72,790 | ₩71,133 | ₩72,215 | +1.14% | 335.1만 |
|---|
| 2026.03.18 | ₩72,015 | ₩73,712 | ₩71,814 | ₩72,055 | +0.06% | 434.1만 |
|---|
| 2026.03.17 | ₩72,830 | ₩73,885 | ₩72,215 | ₩72,349 | -0.66% | 384.9만 |
|---|
| 2026.03.16 | ₩72,603 | ₩72,816 | ₩71,146 | ₩71,747 | -1.18% | 348.5만 |
|---|
| 2026.03.13 | ₩72,309 | ₩72,776 | ₩71,307 | ₩71,721 | -0.81% | 264.6만 |
|---|
| 2026.03.12 | ₩71,681 | ₩71,988 | ₩70,745 | ₩71,721 | +0.06% | 364.5만 |
|---|
| 2026.03.11 | ₩72,709 | ₩73,752 | ₩71,333 | ₩73,190 | +0.66% | 330.7만 |
|---|
| 2026.03.10 | ₩72,830 | ₩73,872 | ₩72,202 | ₩72,563 | -0.37% | 317.5만 |
|---|
| 2026.03.09 | ₩70,799 | ₩72,295 | ₩68,768 | ₩72,028 | +1.74% | 471.6만 |
|---|
| 2026.03.06 | ₩72,776 | ₩72,990 | ₩71,307 | ₩71,614 | -1.60% | 374.5만 |
|---|
| 2026.03.05 | ₩74,607 | ₩75,382 | ₩72,629 | ₩73,671 | -1.25% | 366.8만 |
|---|
| 2026.03.04 | ₩75,435 | ₩76,143 | ₩74,620 | ₩74,914 | -0.69% | 271.2만 |
|---|
| 2026.03.03 | ₩73,458 | ₩75,208 | ₩72,843 | ₩74,420 | +1.31% | 410만 |
|---|
| 2026.03.02 | ₩74,366 | ₩75,622 | ₩72,482 | ₩75,301 | +1.26% | 559.4만 |
|---|
| 2026.02.27 | ₩73,498 | ₩75,796 | ₩73,284 | ₩75,782 | +3.11% | 569.9만 |
|---|
| 2026.02.26 | ₩74,353 | ₩75,836 | ₩74,112 | ₩74,754 | +0.54% | 559.6만 |
|---|
| 2026.02.25 | ₩74,005 | ₩74,580 | ₩71,654 | ₩73,578 | -0.58% | 584.1만 |
|---|
| 2026.02.24 | ₩74,486 | ₩74,914 | ₩73,511 | ₩73,551 | -1.26% | 392.3만 |
|---|
| 2026.02.23 | ₩77,132 | ₩77,493 | ₩73,538 | ₩74,446 | -3.48% | 557.9만 |
|---|
| 2026.02.20 | ₩77,412 | ₩77,987 | ₩76,771 | ₩77,506 | +0.12% | 282.1만 |
|---|
| 2026.02.19 | ₩78,227 | ₩78,361 | ₩76,584 | ₩77,613 | -0.79% | 325.2만 |
|---|
| 2026.02.18 | ₩76,918 | ₩79,189 | ₩76,918 | ₩78,615 | +2.21% | 279만 |
|---|
| 2026.02.17 | ₩77,038 | ₩77,212 | ₩75,288 | ₩76,851 | -0.24% | 487.9만 |
|---|
| 2026.02.13 | ₩75,582 | ₩77,573 | ₩74,820 | ₩76,357 | +1.03% | 463.6만 |
|---|
| 2026.02.12 | ₩77,319 | ₩79,123 | ₩75,261 | ₩75,929 | -1.80% | 701.5만 |
|---|
| 2026.02.11 | ₩77,159 | ₩77,613 | ₩76,571 | ₩77,105 | -0.07% | 441.7만 |
|---|
| 2026.02.10 | ₩76,464 | ₩76,544 | ₩74,580 | ₩76,183 | -0.37% | 381만 |
|---|
| 2026.02.09 | ₩76,704 | ₩77,586 | ₩74,460 | ₩76,397 | -0.40% | 467.8만 |
|---|
| 2026.02.06 | ₩76,437 | ₩77,453 | ₩76,157 | ₩77,225 | +1.03% | 551.6만 |
|---|
| 2026.02.05 | ₩76,504 | ₩77,012 | ₩75,435 | ₩76,076 | -0.56% | 566.6만 |
|---|
| 2026.02.04 | ₩76,544 | ₩79,149 | ₩76,116 | ₩76,825 | +0.37% | 731.6만 |
|---|
| 2026.02.03 | ₩73,939 | ₩76,076 | ₩73,297 | ₩76,076 | +2.89% | 718.8만 |
|---|
| 2026.02.02 | ₩71,560 | ₩74,433 | ₩71,347 | ₩74,339 | +3.88% | 961.5만 |
|---|
| 2026.01.30 | ₩69,743 | ₩72,696 | ₩69,703 | ₩70,451 | +1.02% | 862.8만 |
|---|
| 2026.01.29 | ₩74,152 | ₩75,569 | ₩69,369 | ₩70,425 | -5.03% | 1812.3만 |
|---|
| 2026.01.28 | ₩81,501 | ₩83,772 | ₩81,501 | ₩81,848 | +0.43% | 1104.5만 |
|---|
| 2026.01.27 | ₩81,421 | ₩81,621 | ₩80,245 | ₩80,632 | -0.97% | 374.5만 |
|---|
| 2026.01.26 | ₩80,165 | ₩83,572 | ₩80,125 | ₩81,341 | +1.47% | 670.8만 |
|---|
| 2026.01.23 | ₩80,018 | ₩81,180 | ₩79,590 | ₩80,098 | +0.10% | 426만 |
|---|
| 2026.01.22 | ₩80,338 | ₩81,167 | ₩79,858 | ₩80,085 | -0.32% | 523.6만 |
|---|
| 2026.01.21 | ₩78,762 | ₩80,125 | ₩78,628 | ₩79,630 | +1.10% | 937만 |
|---|
| 2026.01.20 | ₩78,121 | ₩79,163 | ₩77,119 | ₩78,214 | +0.12% | 615.7만 |
|---|
| 2026.01.16 | ₩80,459 | ₩80,699 | ₩78,308 | ₩78,762 | -2.11% | 802.6만 |
|---|
| 2026.01.15 | ₩80,165 | ₩81,875 | ₩79,871 | ₩80,980 | +1.02% | 688.4만 |
|---|
| 2026.01.14 | ₩80,151 | ₩80,713 | ₩79,176 | ₩80,031 | -0.15% | 536.8만 |
|---|
| 2026.01.13 | ₩80,806 | ₩81,234 | ₩79,791 | ₩80,004 | -0.99% | 605.1만 |
|---|
| 2026.01.12 | ₩78,428 | ₩80,338 | ₩78,294 | ₩80,018 | +2.03% | 820.5만 |
|---|
| 2026.01.09 | ₩82,984 | ₩82,984 | ₩78,655 | ₩78,762 | -5.09% | 977.5만 |
|---|
| 2026.01.08 | ₩81,795 | ₩83,505 | ₩81,180 | ₩82,703 | +1.11% | 765.6만 |
|---|
| 2026.01.07 | ₩84,561 | ₩84,841 | ₩81,768 | ₩82,075 | -2.94% | 867.5만 |
|---|
| 2026.01.06 | ₩85,870 | ₩86,458 | ₩84,908 | ₩85,215 | -0.76% | 454.1만 |
|---|
| 2026.01.05 | ₩86,872 | ₩87,393 | ₩85,710 | ₩86,364 | -0.58% | 382.8만 |
|---|
| 2026.01.02 | ₩87,112 | ₩87,674 | ₩85,710 | ₩87,126 | +0.02% | 374.4만 |
|---|
| 2025.12.31 | ₩87,032 | ₩87,313 | ₩86,752 | ₩86,965 | -0.08% | 330.7만 |
|---|
| 2025.12.30 | ₩87,553 | ₩87,807 | ₩86,578 | ₩86,979 | -0.66% | 299.3만 |
|---|
| 2025.12.29 | ₩88,141 | ₩88,288 | ₩86,939 | ₩87,700 | -0.50% | 411.2만 |
|---|
| 2025.12.26 | ₩88,689 | ₩89,076 | ₩88,275 | ₩88,448 | -0.27% | 214.7만 |
|---|
| 2025.12.24 | ₩88,302 | ₩88,983 | ₩87,887 | ₩88,595 | +0.33% | 155.8만 |
|---|
| 2025.12.23 | ₩89,464 | ₩89,664 | ₩88,248 | ₩88,448 | -1.14% | 342.3만 |
|---|
| 2025.12.22 | ₩89,811 | ₩90,372 | ₩89,010 | ₩89,397 | -0.46% | 397만 |
|---|
| 2025.12.19 | ₩89,264 | ₩90,105 | ₩88,889 | ₩89,451 | +0.21% | 852.4만 |
|---|
| 2025.12.18 | ₩89,304 | ₩90,025 | ₩88,769 | ₩89,464 | +0.18% | 487.5만 |
|---|
| 2025.12.17 | ₩89,945 | ₩90,306 | ₩88,622 | ₩88,836 | -1.23% | 549.3만 |
|---|
| 2025.12.16 | ₩89,143 | ₩90,894 | ₩89,130 | ₩89,945 | +0.90% | 466.7만 |
|---|
| 2025.12.15 | ₩89,638 | ₩90,853 | ₩88,489 | ₩89,504 | -0.15% | 805.5만 |
|---|
| 2025.12.12 | ₩88,702 | ₩89,304 | ₩86,070 | ₩87,166 | -1.73% | 1124.2만 |
|---|
| 2025.12.11 | ₩88,609 | ₩89,544 | ₩88,088 | ₩88,448 | -0.18% | 510.7만 |
|---|
| 2025.12.10 | ₩89,143 | ₩89,758 | ₩88,676 | ₩88,809 | -0.37% | 339.2만 |
|---|
| 2025.12.09 | ₩89,264 | ₩89,357 | ₩88,048 | ₩88,756 | -0.57% | 403만 |
|---|
| 2025.12.08 | ₩89,304 | ₩91,348 | ₩89,090 | ₩89,624 | +0.36% | 411.7만 |
|---|
| 2025.12.05 | ₩88,689 | ₩89,290 | ₩88,355 | ₩88,515 | -0.20% | 436.2만 |
|---|
| 2025.12.04 | ₩89,210 | ₩89,357 | ₩87,126 | ₩88,716 | -0.55% | 602.8만 |
|---|
| 2025.12.03 | ₩91,735 | ₩92,176 | ₩89,344 | ₩89,357 | -2.59% | 638.1만 |
|---|
| 2025.12.02 | ₩92,831 | ₩93,045 | ₩91,201 | ₩91,535 | -1.40% | 609.4만 |
|---|
| 2025.12.01 | ₩92,564 | ₩94,127 | ₩92,283 | ₩92,844 | +0.30% | 479만 |
|---|
| 2025.11.28 | ₩90,787 | ₩91,695 | ₩90,306 | ₩91,067 | +0.31% | 139만 |
|---|
| 2025.11.26 | ₩90,399 | ₩91,415 | ₩90,052 | ₩91,187 | +0.87% | 349.4만 |
|---|
| 2025.11.25 | ₩87,901 | ₩91,054 | ₩87,901 | ₩90,359 | +2.80% | 498.6만 |
|---|
| 2025.11.24 | ₩86,364 | ₩87,887 | ₩86,351 | ₩87,740 | +1.59% | 665.3만 |
|---|
| 2025.11.21 | ₩85,335 | ₩86,765 | ₩84,454 | ₩85,923 | +0.69% | 529만 |
|---|
| 2025.11.20 | ₩86,378 | ₩88,074 | ₩84,734 | ₩84,814 | -1.81% | 393.4만 |
|---|
| 2025.11.19 | ₩86,872 | ₩87,406 | ₩85,362 | ₩85,576 | -1.49% | 576.9만 |
|---|
| 2025.11.18 | ₩84,961 | ₩87,072 | ₩84,561 | ₩86,551 | +1.87% | 527.4만 |
|---|
| 2025.11.17 | ₩87,553 | ₩88,529 | ₩85,977 | ₩86,685 | -0.99% | 457.6만 |
|---|
| 2025.11.14 | ₩86,885 | ₩88,836 | ₩85,549 | ₩87,353 | +0.54% | 724.4만 |
|---|
| 2025.11.13 | ₩88,809 | ₩89,397 | ₩86,992 | ₩87,647 | -1.31% | 1024.2만 |
|---|
| 2025.11.12 | ₩89,517 | ₩90,092 | ₩88,823 | ₩89,050 | -0.52% | 420.1만 |
|---|
| 2025.11.11 | ₩88,141 | ₩90,626 | ₩87,968 | ₩89,504 | +1.55% | 471.4만 |
|---|
| 2025.11.10 | ₩87,994 | ₩90,052 | ₩87,580 | ₩88,355 | +0.41% | 556만 |
|---|
| 2025.11.07 | ₩82,850 | ₩87,580 | ₩82,329 | ₩87,126 | +5.16% | 610.6만 |
|---|
| 2025.11.06 | ₩83,973 | ₩84,654 | ₩82,971 | ₩83,892 | -0.10% | 528.1만 |
|---|
| 2025.11.05 | ₩81,915 | ₩84,253 | ₩81,915 | ₩83,558 | +2.01% | 468.4만 |
|---|
| 2025.11.04 | ₩81,541 | ₩82,610 | ₩80,592 | ₩81,875 | +0.41% | 719.6만 |
|---|
| 2025.11.03 | ₩80,352 | ₩82,556 | ₩79,898 | ₩82,476 | +2.64% | 658.1만 |
|---|
| 2025.10.31 | ₩78,508 | ₩79,497 | ₩78,187 | ₩79,296 | +1.00% | 474.8만 |
|---|
| 2025.10.30 | ₩78,174 | ₩79,256 | ₩76,958 | ₩78,762 | +0.75% | 409만 |
|---|
| 2025.10.29 | ₩77,787 | ₩79,363 | ₩77,640 | ₩78,535 | +0.96% | 454.4만 |
|---|
| 2025.10.28 | ₩79,096 | ₩79,550 | ₩77,252 | ₩77,760 | -1.69% | 466.7만 |
|---|
| 2025.10.27 | ₩78,281 | ₩79,711 | ₩77,773 | ₩79,417 | +1.45% | 649.6만 |
|---|
| 2025.10.24 | ₩76,143 | ₩77,880 | ₩75,448 | ₩76,958 | +1.07% | 612.4만 |
|---|
| 2025.10.23 | ₩72,897 | ₩77,092 | ₩71,948 | ₩76,010 | +4.27% | 1341.4만 |
|---|
| 2025.10.22 | ₩67,205 | ₩68,220 | ₩66,604 | ₩67,632 | +0.64% | 437.4만 |
|---|
| 2025.10.21 | ₩66,243 | ₩67,833 | ₩65,735 | ₩67,632 | +2.10% | 381.6만 |
|---|
| 2025.10.20 | ₩66,657 | ₩67,686 | ₩66,029 | ₩66,443 | -0.32% | 770.1만 |
|---|
| 2025.10.17 | ₩65,615 | ₩66,537 | ₩64,546 | ₩64,853 | -1.16% | 796.4만 |
|---|
| 2025.10.16 | ₩66,951 | ₩66,951 | ₩64,933 | ₩65,655 | -1.94% | 449.8만 |
|---|
| 2025.10.15 | ₩64,386 | ₩66,684 | ₩64,386 | ₩65,508 | +1.74% | 486.2만 |
|---|
| 2025.10.14 | ₩61,339 | ₩64,680 | ₩61,339 | ₩64,185 | +4.64% | 651.8만 |
|---|
| 2025.10.13 | ₩64,800 | ₩65,040 | ₩61,847 | ₩62,088 | -4.19% | 1189.2만 |
|---|
| 2025.10.10 | ₩69,516 | ₩69,516 | ₩66,109 | ₩66,283 | -4.65% | 660.9만 |
|---|