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 | ₩48,966 | ₩49,811 | ₩48,202 | ₩48,523 | -0.90% | 427.5만 |
| 2026.10.08 | ₩47,625 | ₩48,456 | ₩47,330 | ₩48,430 | +1.69% | 705.2만 |
| 2026.10.07 | ₩48,913 | ₩48,913 | ₩47,893 | ₩48,041 | -1.78% | 482.4만 |
| 2026.10.06 | ₩49,194 | ₩49,235 | ₩48,671 | ₩48,711 | -0.98% | 497.7만 |
| 2026.10.05 | ₩49,167 | ₩49,650 | ₩48,403 | ₩49,114 | -0.11% | 586.3만 |
| 2026.10.02 | ₩49,489 | ₩49,610 | ₩48,577 | ₩48,604 | -1.79% | 731.8만 |
| 2026.10.01 | ₩50,764 | ₩50,885 | ₩48,939 | ₩49,221 | -3.04% | 629.6만 |
| 2026.09.30 | ₩51,582 | ₩51,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,724 |
| -1.66% |
| 633.6만 |
| 2026.09.29 | ₩52,092 | ₩52,092 | ₩51,180 | ₩51,408 | -1.31% | 530.9만 |
|---|
| 2026.09.28 | ₩52,146 | ₩52,709 | ₩51,542 | ₩52,025 | -0.23% | 376.6만 |
|---|
| 2026.09.25 | ₩52,038 | ₩52,548 | ₩51,676 | ₩52,307 | +0.52% | 388.7만 |
|---|
| 2026.09.24 | ₩52,320 | ₩52,629 | ₩51,059 | ₩51,851 | -0.90% | 721만 |
|---|
| 2026.09.23 | ₩53,340 | ₩53,366 | ₩52,333 | ₩52,575 | -1.43% | 381.6만 |
|---|
| 2026.09.22 | ₩54,815 | ₩55,030 | ₩53,112 | ₩53,259 | -2.84% | 510.2만 |
|---|
| 2026.09.21 | ₩53,916 | ₩54,467 | ₩53,044 | ₩54,010 | +0.17% | 454.2만 |
|---|
| 2026.09.18 | ₩54,346 | ₩54,721 | ₩53,299 | ₩53,635 | -1.31% | 1810.2만 |
|---|
| 2026.09.17 | ₩55,500 | ₩55,580 | ₩54,507 | ₩54,560 | -1.69% | 418.3만 |
|---|
| 2026.09.16 | ₩55,500 | ₩55,714 | ₩54,815 | ₩55,084 | -0.75% | 602.2만 |
|---|
| 2026.09.15 | ₩56,640 | ₩56,962 | ₩55,352 | ₩55,365 | -2.25% | 543.6만 |
|---|
| 2026.09.14 | ₩57,445 | ₩57,726 | ₩56,532 | ₩56,881 | -0.98% | 443.7만 |
|---|
| 2026.09.11 | ₩57,445 | ₩57,820 | ₩57,015 | ₩57,458 | +0.02% | 398.5만 |
|---|
| 2026.09.10 | ₩58,116 | ₩58,129 | ₩56,492 | ₩57,150 | -1.66% | 577.1만 |
|---|
| 2026.09.09 | ₩58,666 | ₩58,920 | ₩57,311 | ₩58,129 | -0.91% | 722.3만 |
|---|
| 2026.09.08 | ₩59,403 | ₩59,578 | ₩58,451 | ₩59,001 | -0.68% | 695.7만 |
|---|
| 2026.09.04 | ₩59,269 | ₩60,007 | ₩59,202 | ₩59,524 | +0.43% | 429.1만 |
|---|
| 2026.09.03 | ₩59,980 | ₩60,356 | ₩58,773 | ₩59,712 | -0.45% | 367.2만 |
|---|
| 2026.09.02 | ₩58,692 | ₩60,772 | ₩58,572 | ₩59,752 | +1.81% | 554.7만 |
|---|
| 2026.09.01 | ₩58,424 | ₩59,229 | ₩58,169 | ₩58,813 | +0.67% | 477.1만 |
|---|
| 2026.08.31 | ₩60,544 | ₩60,611 | ₩58,478 | ₩58,773 | -2.92% | 726.8만 |
|---|
| 2026.08.28 | ₩60,369 | ₩61,080 | ₩59,860 | ₩60,423 | +0.09% | 684.9만 |
|---|
| 2026.08.27 | ₩61,966 | ₩62,194 | ₩58,920 | ₩59,350 | -4.22% | 763.3만 |
|---|
| 2026.08.26 | ₩62,811 | ₩63,133 | ₩61,832 | ₩62,019 | -1.26% | 381.6만 |
|---|
| 2026.08.25 | ₩62,891 | ₩63,723 | ₩62,690 | ₩63,415 | +0.83% | 301.8만 |
|---|
| 2026.08.24 | ₩63,052 | ₩63,374 | ₩61,818 | ₩63,012 | -0.06% | 381.9만 |
|---|
| 2026.08.21 | ₩62,006 | ₩63,160 | ₩61,952 | ₩63,093 | +1.75% | 329.4만 |
|---|
| 2026.08.20 | ₩62,247 | ₩62,637 | ₩61,040 | ₩61,671 | -0.93% | 431.7만 |
|---|
| 2026.08.19 | ₩61,349 | ₩62,569 | ₩60,155 | ₩62,489 | +1.86% | 483.9만 |
|---|
| 2026.08.18 | ₩61,308 | ₩61,939 | ₩60,946 | ₩61,000 | -0.50% | 307.4만 |
|---|
| 2026.08.17 | ₩61,778 | ₩62,221 | ₩60,664 | ₩60,946 | -1.35% | 427.5만 |
|---|
| 2026.08.14 | ₩61,563 | ₩62,355 | ₩61,375 | ₩62,019 | +0.74% | 317.3만 |
|---|
| 2026.08.13 | ₩61,308 | ₩61,604 | ₩60,812 | ₩61,402 | +0.15% | 281.6만 |
|---|
| 2026.08.12 | ₩61,322 | ₩61,671 | ₩60,772 | ₩61,282 | -0.07% | 333.6만 |
|---|
| 2026.08.11 | ₩60,584 | ₩61,630 | ₩60,584 | ₩61,335 | +1.24% | 386.6만 |
|---|
| 2026.08.10 | ₩61,563 | ₩61,832 | ₩60,557 | ₩60,986 | -0.94% | 535.6만 |
|---|
| 2026.08.07 | ₩61,845 | ₩62,019 | ₩60,450 | ₩61,402 | -0.72% | 407.6만 |
|---|
| 2026.08.06 | ₩61,577 | ₩62,824 | ₩60,973 | ₩61,858 | +0.46% | 464.9만 |
|---|
| 2026.08.05 | ₩62,368 | ₩63,643 | ₩61,389 | ₩61,510 | -1.38% | 705.2만 |
|---|
| 2026.08.04 | ₩62,623 | ₩63,052 | ₩61,429 | ₩61,738 | -1.41% | 687.6만 |
|---|
| 2026.08.03 | ₩65,682 | ₩65,803 | ₩62,382 | ₩63,428 | -3.43% | 628.2만 |
|---|
| 2026.07.31 | ₩66,836 | ₩67,184 | ₩65,413 | ₩65,588 | -1.87% | 583.8만 |
|---|
| 2026.07.30 | ₩64,662 | ₩66,970 | ₩64,662 | ₩66,903 | +3.46% | 725.9만 |
|---|
| 2026.07.29 | ₩64,595 | ₩65,427 | ₩64,407 | ₩65,132 | +0.83% | 507.9만 |
|---|
| 2026.07.28 | ₩64,300 | ₩65,440 | ₩64,166 | ₩64,729 | +0.67% | 661.7만 |
|---|
| 2026.07.27 | ₩62,972 | ₩64,246 | ₩62,704 | ₩64,072 | +1.75% | 702.1만 |
|---|
| 2026.07.24 | ₩62,516 | ₩62,516 | ₩60,705 | ₩61,818 | -1.12% | 599.2만 |
|---|
| 2026.07.23 | ₩59,564 | ₩62,704 | ₩59,309 | ₩61,751 | +3.67% | 1071.4만 |
|---|
| 2026.07.22 | ₩61,295 | ₩62,113 | ₩60,624 | ₩60,705 | -0.96% | 735.7만 |
|---|
| 2026.07.21 | ₩61,469 | ₩61,778 | ₩60,758 | ₩61,000 | -0.76% | 518.5만 |
|---|
| 2026.07.20 | ₩60,960 | ₩61,617 | ₩60,181 | ₩61,456 | +0.81% | 456.9만 |
|---|
| 2026.07.17 | ₩61,161 | ₩61,308 | ₩60,396 | ₩60,852 | -0.50% | 429.6만 |
|---|
| 2026.07.16 | ₩60,678 | ₩61,590 | ₩60,463 | ₩61,308 | +1.04% | 461.4만 |
|---|
| 2026.07.15 | ₩60,168 | ₩60,423 | ₩59,323 | ₩60,088 | -0.13% | 479.2만 |
|---|
| 2026.07.14 | ₩61,040 | ₩61,510 | ₩59,819 | ₩60,074 | -1.58% | 388.8만 |
|---|
| 2026.07.13 | ₩62,999 | ₩63,334 | ₩61,161 | ₩61,577 | -2.26% | 319.8만 |
|---|
| 2026.07.10 | ₩62,891 | ₩63,213 | ₩62,113 | ₩62,637 | -0.41% | 335.8만 |
|---|
| 2026.07.09 | ₩61,201 | ₩62,395 | ₩60,530 | ₩62,315 | +1.82% | 389만 |
|---|
| 2026.07.08 | ₩61,697 | ₩63,026 | ₩61,697 | ₩61,966 | +0.43% | 451.7만 |
|---|
| 2026.07.07 | ₩62,355 | ₩63,039 | ₩61,228 | ₩61,791 | -0.90% | 310.6만 |
|---|
| 2026.07.06 | ₩63,589 | ₩63,790 | ₩61,308 | ₩62,489 | -1.73% | 391.1만 |
|---|
| 2026.07.02 | ₩62,113 | ₩63,562 | ₩62,113 | ₩63,039 | +1.49% | 376.7만 |
|---|
| 2026.07.01 | ₩61,925 | ₩62,086 | ₩61,201 | ₩62,046 | +0.19% | 424.3만 |
|---|
| 2026.06.30 | ₩62,073 | ₩62,502 | ₩61,577 | ₩61,966 | -0.17% | 375.9만 |
|---|
| 2026.06.29 | ₩63,737 | ₩63,844 | ₩61,912 | ₩62,207 | -2.40% | 372.6만 |
|---|
| 2026.06.26 | ₩62,046 | ₩63,924 | ₩62,046 | ₩63,213 | +1.88% | 624.7만 |
|---|
| 2026.06.25 | ₩64,233 | ₩64,367 | ₩61,818 | ₩62,086 | -3.34% | 390만 |
|---|
| 2026.06.24 | ₩64,220 | ₩65,185 | ₩63,830 | ₩64,072 | -0.23% | 523.2만 |
|---|
| 2026.06.23 | ₩63,844 | ₩64,931 | ₩63,669 | ₩64,072 | +0.36% | 555만 |
|---|
| 2026.06.22 | ₩64,394 | ₩64,501 | ₩63,213 | ₩64,126 | -0.42% | 527.8만 |
|---|
| 2026.06.18 | ₩64,984 | ₩65,803 | ₩64,434 | ₩65,360 | +0.58% | 1095만 |
|---|
| 2026.06.17 | ₩65,306 | ₩65,950 | ₩64,407 | ₩64,568 | -1.13% | 433.7만 |
|---|
| 2026.06.16 | ₩66,782 | ₩67,265 | ₩65,548 | ₩65,655 | -1.69% | 454.3만 |
|---|
| 2026.06.15 | ₩68,083 | ₩68,271 | ₩65,950 | ₩66,728 | -1.99% | 661.6만 |
|---|
| 2026.06.12 | ₩67,748 | ₩69,317 | ₩67,305 | ₩67,976 | +0.34% | 371.3만 |
|---|
| 2026.06.11 | ₩68,834 | ₩68,834 | ₩67,131 | ₩67,895 | -1.36% | 409.2만 |
|---|
| 2026.06.10 | ₩69,116 | ₩69,291 | ₩67,842 | ₩68,164 | -1.38% | 327.9만 |
|---|
| 2026.06.09 | ₩69,156 | ₩70,391 | ₩68,687 | ₩69,291 | +0.19% | 335.1만 |
|---|
| 2026.06.08 | ₩67,412 | ₩68,419 | ₩66,916 | ₩68,137 | +1.07% | 311.7만 |
|---|
| 2026.06.05 | ₩67,788 | ₩68,244 | ₩67,104 | ₩67,412 | -0.55% | 236.4만 |
|---|
| 2026.06.04 | ₩68,848 | ₩69,009 | ₩67,708 | ₩68,056 | -1.15% | 230.5만 |
|---|
| 2026.06.03 | ₩68,419 | ₩68,821 | ₩67,345 | ₩68,231 | -0.27% | 340.5만 |
|---|
| 2026.06.02 | ₩71,115 | ₩71,209 | ₩68,419 | ₩68,700 | -3.40% | 426.6만 |
|---|
| 2026.06.01 | ₩68,419 | ₩71,826 | ₩68,325 | ₩71,464 | +4.45% | 526.9만 |
|---|
| 2026.05.29 | ₩68,700 | ₩68,888 | ₩67,614 | ₩67,842 | -1.25% | 440만 |
|---|
| 2026.05.28 | ₩68,311 | ₩70,002 | ₩67,251 | ₩68,566 | +0.37% | 329.3만 |
|---|
| 2026.05.27 | ₩67,520 | ₩68,741 | ₩67,506 | ₩68,499 | +1.45% | 378만 |
|---|
| 2026.05.26 | ₩66,621 | ₩67,292 | ₩66,057 | ₩66,742 | +0.18% | 315.4만 |
|---|
| 2026.05.22 | ₩65,199 | ₩66,822 | ₩65,132 | ₩66,312 | +1.71% | 382.7만 |
|---|
| 2026.05.21 | ₩65,990 | ₩66,822 | ₩64,716 | ₩66,339 | +0.53% | 483만 |
|---|
| 2026.05.20 | ₩66,500 | ₩67,372 | ₩65,427 | ₩66,567 | +0.10% | 525.6만 |
|---|
| 2026.05.19 | ₩67,989 | ₩68,767 | ₩66,782 | ₩66,970 | -1.50% | 510.4만 |
|---|
| 2026.05.18 | ₩68,673 | ₩69,304 | ₩67,305 | ₩67,332 | -1.95% | 397.5만 |
|---|
| 2026.05.15 | ₩67,614 | ₩68,727 | ₩67,412 | ₩68,633 | +1.51% | 413.7만 |
|---|
| 2026.05.14 | ₩69,049 | ₩69,773 | ₩67,828 | ₩67,949 | -1.59% | 385.5만 |
|---|
| 2026.05.13 | ₩69,344 | ₩69,720 | ₩68,070 | ₩68,848 | -0.72% | 365.1만 |
|---|
| 2026.05.12 | ₩69,773 | ₩70,793 | ₩69,130 | ₩69,358 | -0.60% | 423.7만 |
|---|
| 2026.05.11 | ₩70,337 | ₩71,021 | ₩69,277 | ₩69,854 | -0.69% | 531.6만 |
|---|
| 2026.05.08 | ₩72,805 | ₩73,275 | ₩70,927 | ₩71,249 | -2.14% | 626.1만 |
|---|
| 2026.05.07 | ₩71,799 | ₩72,913 | ₩71,450 | ₩72,148 | +0.49% | 645.4만 |
|---|
| 2026.05.06 | ₩71,102 | ₩71,853 | ₩70,686 | ₩71,397 | +0.42% | 590.5만 |
|---|
| 2026.05.05 | ₩69,492 | ₩71,142 | ₩69,492 | ₩70,109 | +0.89% | 533.3만 |
|---|
| 2026.05.04 | ₩71,598 | ₩71,880 | ₩69,130 | ₩69,572 | -2.83% | 584.8만 |
|---|
| 2026.05.01 | ₩73,221 | ₩73,221 | ₩71,102 | ₩72,161 | -1.45% | 494.7만 |
|---|
| 2026.04.30 | ₩72,282 | ₩73,597 | ₩71,786 | ₩73,262 | +1.35% | 516만 |
|---|
| 2026.04.29 | ₩72,604 | ₩72,980 | ₩71,410 | ₩72,068 | -0.74% | 477.4만 |
|---|
| 2026.04.28 | ₩73,087 | ₩73,583 | ₩71,732 | ₩72,792 | -0.40% | 541.8만 |
|---|
| 2026.04.27 | ₩70,592 | ₩73,181 | ₩70,498 | ₩73,074 | +3.52% | 642.5만 |
|---|
| 2026.04.24 | ₩70,122 | ₩71,263 | ₩69,680 | ₩70,847 | +1.03% | 614.4만 |
|---|
| 2026.04.23 | ₩68,848 | ₩72,376 | ₩67,144 | ₩69,693 | +1.23% | 1029.1만 |
|---|
| 2026.04.22 | ₩76,937 | ₩77,715 | ₩75,502 | ₩76,267 | -0.87% | 505.5만 |
|---|
| 2026.04.21 | ₩76,763 | ₩77,715 | ₩76,226 | ₩77,192 | +0.56% | 394.5만 |
|---|
| 2026.04.20 | ₩76,535 | ₩77,112 | ₩75,341 | ₩76,723 | +0.25% | 376.7만 |
|---|
| 2026.04.17 | ₩76,642 | ₩78,426 | ₩76,642 | ₩77,326 | +0.89% | 409.6만 |
|---|
| 2026.04.16 | ₩75,435 | ₩76,173 | ₩75,314 | ₩76,079 | +0.85% | 307.2만 |
|---|
| 2026.04.15 | ₩74,563 | ₩75,971 | ₩74,201 | ₩75,475 | +1.22% | 283.5만 |
|---|
| 2026.04.14 | ₩74,187 | ₩74,576 | ₩73,315 | ₩74,482 | +0.40% | 259.2만 |
|---|
| 2026.04.13 | ₩71,920 | ₩73,570 | ₩71,222 | ₩73,570 | +2.29% | 278.2만 |
|---|
| 2026.04.10 | ₩72,698 | ₩73,342 | ₩71,182 | ₩71,705 | -1.37% | 293.7만 |
|---|
| 2026.04.09 | ₩72,644 | ₩73,436 | ₩71,960 | ₩73,087 | +0.61% | 333.9만 |
|---|
| 2026.04.08 | ₩74,938 | ₩75,529 | ₩73,141 | ₩73,248 | -2.26% | 246만 |
|---|
| 2026.04.07 | ₩72,872 | ₩73,637 | ₩72,416 | ₩72,470 | -0.55% | 344.2만 |
|---|
| 2026.04.06 | ₩71,719 | ₩73,007 | ₩70,994 | ₩72,953 | +1.72% | 284.7만 |
|---|
| 2026.04.02 | ₩71,920 | ₩73,007 | ₩70,833 | ₩72,899 | +1.36% | 195.8만 |
|---|
| 2026.04.01 | ₩72,685 | ₩73,718 | ₩72,430 | ₩72,872 | +0.26% | 306.9만 |
|---|
| 2026.03.31 | ₩70,189 | ₩72,537 | ₩69,760 | ₩72,282 | +2.98% | 375.6만 |
|---|
| 2026.03.30 | ₩69,881 | ₩70,176 | ₩68,848 | ₩69,250 | -0.90% | 297.3만 |
|---|
| 2026.03.27 | ₩69,988 | ₩70,699 | ₩69,331 | ₩69,344 | -0.92% | 350.4만 |
|---|
| 2026.03.26 | ₩71,933 | ₩72,363 | ₩69,773 | ₩70,297 | -2.28% | 382.8만 |
|---|
| 2026.03.25 | ₩74,268 | ₩74,777 | ₩72,389 | ₩72,671 | -2.15% | 385.7만 |
|---|
| 2026.03.24 | ₩72,041 | ₩73,905 | ₩71,813 | ₩73,651 | +2.23% | 324.8만 |
|---|
| 2026.03.23 | ₩72,832 | ₩73,744 | ₩72,389 | ₩72,443 | -0.53% | 400.5만 |
|---|
| 2026.03.20 | ₩72,161 | ₩72,443 | ₩70,377 | ₩71,008 | -1.60% | 706.8만 |
|---|
| 2026.03.19 | ₩71,692 | ₩73,087 | ₩71,424 | ₩72,510 | +1.14% | 335.1만 |
|---|
| 2026.03.18 | ₩72,309 | ₩74,013 | ₩72,108 | ₩72,349 | +0.06% | 434.1만 |
|---|
| 2026.03.17 | ₩73,127 | ₩74,187 | ₩72,510 | ₩72,644 | -0.66% | 384.9만 |
|---|
| 2026.03.16 | ₩72,899 | ₩73,114 | ₩71,437 | ₩72,041 | -1.18% | 348.5만 |
|---|
| 2026.03.13 | ₩72,604 | ₩73,074 | ₩71,598 | ₩72,014 | -0.81% | 264.6만 |
|---|
| 2026.03.12 | ₩71,974 | ₩72,282 | ₩71,035 | ₩72,014 | +0.06% | 364.5만 |
|---|
| 2026.03.11 | ₩73,007 | ₩74,053 | ₩71,625 | ₩73,490 | +0.66% | 330.7만 |
|---|
| 2026.03.10 | ₩73,127 | ₩74,174 | ₩72,497 | ₩72,859 | -0.37% | 317.5만 |
|---|
| 2026.03.09 | ₩71,088 | ₩72,591 | ₩69,049 | ₩72,322 | +1.74% | 471.6만 |
|---|
| 2026.03.06 | ₩73,074 | ₩73,288 | ₩71,598 | ₩71,907 | -1.60% | 374.5만 |
|---|
| 2026.03.05 | ₩74,912 | ₩75,690 | ₩72,926 | ₩73,973 | -1.25% | 366.8만 |
|---|
| 2026.03.04 | ₩75,743 | ₩76,454 | ₩74,925 | ₩75,220 | -0.69% | 271.2만 |
|---|
| 2026.03.03 | ₩73,758 | ₩75,515 | ₩73,141 | ₩74,724 | +1.31% | 410만 |
|---|
| 2026.03.02 | ₩74,670 | ₩75,931 | ₩72,779 | ₩75,609 | +1.26% | 559.4만 |
|---|
| 2026.02.27 | ₩73,798 | ₩76,106 | ₩73,583 | ₩76,092 | +3.11% | 569.9만 |
|---|
| 2026.02.26 | ₩74,657 | ₩76,146 | ₩74,415 | ₩75,059 | +0.54% | 559.6만 |
|---|
| 2026.02.25 | ₩74,308 | ₩74,885 | ₩71,947 | ₩73,879 | -0.58% | 584.1만 |
|---|
| 2026.02.24 | ₩74,791 | ₩75,220 | ₩73,812 | ₩73,852 | -1.26% | 392.3만 |
|---|
| 2026.02.23 | ₩77,447 | ₩77,809 | ₩73,838 | ₩74,751 | -3.48% | 557.9만 |
|---|
| 2026.02.20 | ₩77,729 | ₩78,306 | ₩77,085 | ₩77,823 | +0.12% | 282.1만 |
|---|
| 2026.02.19 | ₩78,547 | ₩78,681 | ₩76,897 | ₩77,930 | -0.79% | 325.2만 |
|---|
| 2026.02.18 | ₩77,232 | ₩79,513 | ₩77,232 | ₩78,936 | +2.21% | 279만 |
|---|
| 2026.02.17 | ₩77,353 | ₩77,528 | ₩75,596 | ₩77,165 | -0.24% | 487.9만 |
|---|
| 2026.02.13 | ₩75,891 | ₩77,890 | ₩75,126 | ₩76,669 | +1.03% | 463.6만 |
|---|
| 2026.02.12 | ₩77,635 | ₩79,446 | ₩75,569 | ₩76,240 | -1.80% | 701.5만 |
|---|
| 2026.02.11 | ₩77,474 | ₩77,930 | ₩76,884 | ₩77,420 | -0.07% | 441.7만 |
|---|
| 2026.02.10 | ₩76,776 | ₩76,857 | ₩74,885 | ₩76,495 | -0.37% | 381만 |
|---|
| 2026.02.09 | ₩77,018 | ₩77,903 | ₩74,764 | ₩76,709 | -0.40% | 467.8만 |
|---|
| 2026.02.06 | ₩76,750 | ₩77,769 | ₩76,468 | ₩77,541 | +1.03% | 551.6만 |
|---|
| 2026.02.05 | ₩76,817 | ₩77,326 | ₩75,743 | ₩76,387 | -0.56% | 566.6만 |
|---|
| 2026.02.04 | ₩76,857 | ₩79,473 | ₩76,428 | ₩77,139 | +0.37% | 731.6만 |
|---|
| 2026.02.03 | ₩74,241 | ₩76,387 | ₩73,597 | ₩76,387 | +2.89% | 718.8만 |
|---|
| 2026.02.02 | ₩71,853 | ₩74,737 | ₩71,638 | ₩74,643 | +3.88% | 961.5만 |
|---|
| 2026.01.30 | ₩70,028 | ₩72,993 | ₩69,988 | ₩70,739 | +1.02% | 862.8만 |
|---|
| 2026.01.29 | ₩74,455 | ₩75,878 | ₩69,653 | ₩70,713 | -5.03% | 1812.3만 |
|---|
| 2026.01.28 | ₩81,834 | ₩84,115 | ₩81,834 | ₩82,183 | +0.43% | 1104.5만 |
|---|
| 2026.01.27 | ₩81,753 | ₩81,955 | ₩80,573 | ₩80,962 | -0.97% | 374.5만 |
|---|
| 2026.01.26 | ₩80,492 | ₩83,913 | ₩80,452 | ₩81,673 | +1.47% | 670.8만 |
|---|
| 2026.01.23 | ₩80,345 | ₩81,512 | ₩79,916 | ₩80,425 | +0.10% | 426만 |
|---|
| 2026.01.22 | ₩80,667 | ₩81,499 | ₩80,184 | ₩80,412 | -0.32% | 523.6만 |
|---|
| 2026.01.21 | ₩79,084 | ₩80,452 | ₩78,950 | ₩79,956 | +1.10% | 937만 |
|---|
| 2026.01.20 | ₩78,440 | ₩79,486 | ₩77,434 | ₩78,534 | +0.12% | 615.7만 |
|---|
| 2026.01.16 | ₩80,788 | ₩81,029 | ₩78,628 | ₩79,084 | -2.11% | 802.6만 |
|---|
| 2026.01.15 | ₩80,492 | ₩82,210 | ₩80,197 | ₩81,311 | +1.02% | 688.4만 |
|---|
| 2026.01.14 | ₩80,479 | ₩81,042 | ₩79,500 | ₩80,358 | -0.15% | 536.8만 |
|---|
| 2026.01.13 | ₩81,136 | ₩81,566 | ₩80,117 | ₩80,331 | -0.99% | 605.1만 |
|---|
| 2026.01.12 | ₩78,748 | ₩80,667 | ₩78,614 | ₩80,345 | +2.03% | 820.5만 |
|---|
| 2026.01.09 | ₩83,323 | ₩83,323 | ₩78,976 | ₩79,084 | -5.09% | 977.5만 |
|---|
| 2026.01.08 | ₩82,129 | ₩83,846 | ₩81,512 | ₩83,041 | +1.11% | 765.6만 |
|---|
| 2026.01.07 | ₩84,906 | ₩85,188 | ₩82,102 | ₩82,411 | -2.94% | 867.5만 |
|---|
| 2026.01.06 | ₩86,221 | ₩86,811 | ₩85,255 | ₩85,563 | -0.76% | 454.1만 |
|---|
| 2026.01.05 | ₩87,227 | ₩87,750 | ₩86,060 | ₩86,717 | -0.58% | 382.8만 |
|---|
| 2026.01.02 | ₩87,468 | ₩88,032 | ₩86,060 | ₩87,482 | +0.02% | 374.4만 |
|---|
| 2025.12.31 | ₩87,388 | ₩87,670 | ₩87,106 | ₩87,321 | -0.08% | 330.7만 |
|---|
| 2025.12.30 | ₩87,911 | ₩88,166 | ₩86,932 | ₩87,334 | -0.66% | 299.3만 |
|---|
| 2025.12.29 | ₩88,501 | ₩88,649 | ₩87,294 | ₩88,059 | -0.50% | 411.2만 |
|---|
| 2025.12.26 | ₩89,051 | ₩89,440 | ₩88,636 | ₩88,810 | -0.27% | 214.7만 |
|---|
| 2025.12.24 | ₩88,662 | ₩89,347 | ₩88,246 | ₩88,958 | +0.33% | 155.8만 |
|---|
| 2025.12.23 | ₩89,830 | ₩90,031 | ₩88,609 | ₩88,810 | -1.14% | 342.3만 |
|---|
| 2025.12.22 | ₩90,178 | ₩90,742 | ₩89,373 | ₩89,762 | -0.46% | 397만 |
|---|
| 2025.12.19 | ₩89,628 | ₩90,473 | ₩89,253 | ₩89,816 | +0.21% | 852.4만 |
|---|
| 2025.12.18 | ₩89,669 | ₩90,393 | ₩89,132 | ₩89,830 | +0.18% | 487.5만 |
|---|
| 2025.12.17 | ₩90,312 | ₩90,675 | ₩88,984 | ₩89,199 | -1.23% | 549.3만 |
|---|
| 2025.12.16 | ₩89,508 | ₩91,265 | ₩89,494 | ₩90,312 | +0.90% | 466.7만 |
|---|
| 2025.12.15 | ₩90,004 | ₩91,225 | ₩88,850 | ₩89,870 | -0.15% | 805.5만 |
|---|
| 2025.12.12 | ₩89,065 | ₩89,669 | ₩86,422 | ₩87,522 | -1.73% | 1124.2만 |
|---|
| 2025.12.11 | ₩88,971 | ₩89,910 | ₩88,448 | ₩88,810 | -0.18% | 510.7만 |
|---|
| 2025.12.10 | ₩89,508 | ₩90,125 | ₩89,038 | ₩89,172 | -0.37% | 339.2만 |
|---|
| 2025.12.09 | ₩89,628 | ₩89,722 | ₩88,407 | ₩89,119 | -0.57% | 403만 |
|---|
| 2025.12.08 | ₩89,669 | ₩91,721 | ₩89,454 | ₩89,991 | +0.36% | 411.7만 |
|---|
| 2025.12.05 | ₩89,051 | ₩89,655 | ₩88,716 | ₩88,877 | -0.20% | 436.2만 |
|---|
| 2025.12.04 | ₩89,575 | ₩89,722 | ₩87,482 | ₩89,078 | -0.55% | 602.8만 |
|---|
| 2025.12.03 | ₩92,110 | ₩92,553 | ₩89,709 | ₩89,722 | -2.59% | 638.1만 |
|---|
| 2025.12.02 | ₩93,210 | ₩93,425 | ₩91,574 | ₩91,909 | -1.40% | 609.4만 |
|---|
| 2025.12.01 | ₩92,942 | ₩94,511 | ₩92,660 | ₩93,224 | +0.30% | 479만 |
|---|
| 2025.11.28 | ₩91,158 | ₩92,070 | ₩90,675 | ₩91,439 | +0.31% | 139만 |
|---|
| 2025.11.26 | ₩90,769 | ₩91,788 | ₩90,420 | ₩91,560 | +0.87% | 349.4만 |
|---|
| 2025.11.25 | ₩88,260 | ₩91,426 | ₩88,260 | ₩90,728 | +2.80% | 498.6만 |
|---|
| 2025.11.24 | ₩86,717 | ₩88,246 | ₩86,704 | ₩88,099 | +1.59% | 665.3만 |
|---|
| 2025.11.21 | ₩85,684 | ₩87,120 | ₩84,799 | ₩86,274 | +0.69% | 529만 |
|---|
| 2025.11.20 | ₩86,731 | ₩88,434 | ₩85,080 | ₩85,161 | -1.81% | 393.4만 |
|---|
| 2025.11.19 | ₩87,227 | ₩87,764 | ₩85,711 | ₩85,926 | -1.49% | 576.9만 |
|---|
| 2025.11.18 | ₩85,309 | ₩87,428 | ₩84,906 | ₩86,905 | +1.87% | 527.4만 |
|---|
| 2025.11.17 | ₩87,911 | ₩88,890 | ₩86,328 | ₩87,039 | -0.99% | 457.6만 |
|---|
| 2025.11.14 | ₩87,240 | ₩89,199 | ₩85,899 | ₩87,710 | +0.54% | 724.4만 |
|---|
| 2025.11.13 | ₩89,172 | ₩89,762 | ₩87,348 | ₩88,005 | -1.31% | 1024.2만 |
|---|
| 2025.11.12 | ₩89,883 | ₩90,460 | ₩89,186 | ₩89,414 | -0.52% | 420.1만 |
|---|
| 2025.11.11 | ₩88,501 | ₩90,997 | ₩88,327 | ₩89,870 | +1.55% | 471.4만 |
|---|
| 2025.11.10 | ₩88,354 | ₩90,420 | ₩87,938 | ₩88,716 | +0.41% | 556만 |
|---|
| 2025.11.07 | ₩83,189 | ₩87,938 | ₩82,666 | ₩87,482 | +5.16% | 610.6만 |
|---|
| 2025.11.06 | ₩84,316 | ₩85,000 | ₩83,310 | ₩84,235 | -0.10% | 528.1만 |
|---|
| 2025.11.05 | ₩82,250 | ₩84,598 | ₩82,250 | ₩83,900 | +2.01% | 468.4만 |
|---|
| 2025.11.04 | ₩81,874 | ₩82,947 | ₩80,922 | ₩82,210 | +0.41% | 719.6만 |
|---|
| 2025.11.03 | ₩80,680 | ₩82,894 | ₩80,224 | ₩82,813 | +2.64% | 658.1만 |
|---|
| 2025.10.31 | ₩78,829 | ₩79,822 | ₩78,507 | ₩79,620 | +1.00% | 474.8만 |
|---|
| 2025.10.30 | ₩78,494 | ₩79,580 | ₩77,273 | ₩79,084 | +0.75% | 409만 |
|---|
| 2025.10.29 | ₩78,104 | ₩79,687 | ₩77,957 | ₩78,856 | +0.96% | 454.4만 |
|---|
| 2025.10.28 | ₩79,419 | ₩79,875 | ₩77,568 | ₩78,078 | -1.69% | 466.7만 |
|---|
| 2025.10.27 | ₩78,601 | ₩80,036 | ₩78,091 | ₩79,741 | +1.45% | 649.6만 |
|---|
| 2025.10.24 | ₩76,454 | ₩78,198 | ₩75,757 | ₩77,273 | +1.07% | 612.4만 |
|---|
| 2025.10.23 | ₩73,194 | ₩77,407 | ₩72,242 | ₩76,320 | +4.27% | 1341.4만 |
|---|
| 2025.10.22 | ₩67,479 | ₩68,499 | ₩66,876 | ₩67,909 | +0.64% | 437.4만 |
|---|
| 2025.10.21 | ₩66,514 | ₩68,110 | ₩66,004 | ₩67,909 | +2.10% | 381.6만 |
|---|
| 2025.10.20 | ₩66,929 | ₩67,962 | ₩66,299 | ₩66,715 | -0.32% | 770.1만 |
|---|
| 2025.10.17 | ₩65,883 | ₩66,809 | ₩64,810 | ₩65,118 | -1.16% | 796.4만 |
|---|
| 2025.10.16 | ₩67,225 | ₩67,225 | ₩65,199 | ₩65,923 | -1.94% | 449.8만 |
|---|
| 2025.10.15 | ₩64,649 | ₩66,956 | ₩64,649 | ₩65,776 | +1.74% | 486.2만 |
|---|
| 2025.10.14 | ₩61,590 | ₩64,944 | ₩61,590 | ₩64,448 | +4.64% | 651.8만 |
|---|
| 2025.10.13 | ₩65,065 | ₩65,306 | ₩62,100 | ₩62,341 | -4.19% | 1189.2만 |
|---|
| 2025.10.10 | ₩69,800 | ₩69,800 | ₩66,379 | ₩66,554 | -4.65% | 660.9만 |
|---|