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 | ₩48,865 | ₩49,709 | ₩48,102 | ₩48,424 | -0.90% | 427.5만 |
| 2026.10.08 | ₩47,527 | ₩48,357 | ₩47,232 | ₩48,330 | +1.69% | 705.2만 |
| 2026.10.07 | ₩48,812 | ₩48,812 | ₩47,794 | ₩47,942 | -1.78% | 482.4만 |
| 2026.10.06 | ₩49,093 | ₩49,133 | ₩48,571 | ₩48,611 | -0.98% | 497.7만 |
| 2026.10.05 | ₩49,066 | ₩49,548 | ₩48,303 | ₩49,013 | -0.11% | 586.3만 |
| 2026.10.02 | ₩49,388 | ₩49,508 | ₩48,477 | ₩48,504 | -1.79% | 731.8만 |
| 2026.10.01 | ₩50,659 | ₩50,780 | ₩48,839 | ₩49,120 | -3.04% | 629.6만 |
| 2026.09.30 | ₩51,476 | ₩51,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,619 |
| -1.66% |
| 633.6만 |
| 2026.09.29 | ₩51,985 | ₩51,985 | ₩51,074 | ₩51,302 | -1.31% | 530.9만 |
|---|
| 2026.09.28 | ₩52,038 | ₩52,601 | ₩51,436 | ₩51,918 | -0.23% | 376.6만 |
|---|
| 2026.09.25 | ₩51,931 | ₩52,440 | ₩51,570 | ₩52,199 | +0.52% | 388.7만 |
|---|
| 2026.09.24 | ₩52,212 | ₩52,520 | ₩50,954 | ₩51,744 | -0.90% | 721만 |
|---|
| 2026.09.23 | ₩53,230 | ₩53,257 | ₩52,226 | ₩52,467 | -1.43% | 381.6만 |
|---|
| 2026.09.22 | ₩54,703 | ₩54,917 | ₩53,002 | ₩53,150 | -2.84% | 510.2만 |
|---|
| 2026.09.21 | ₩53,806 | ₩54,354 | ₩52,935 | ₩53,899 | +0.17% | 454.2만 |
|---|
| 2026.09.18 | ₩54,234 | ₩54,609 | ₩53,190 | ₩53,524 | -1.31% | 1810.2만 |
|---|
| 2026.09.17 | ₩55,385 | ₩55,466 | ₩54,395 | ₩54,448 | -1.69% | 418.3만 |
|---|
| 2026.09.16 | ₩55,385 | ₩55,600 | ₩54,703 | ₩54,970 | -0.75% | 602.2만 |
|---|
| 2026.09.15 | ₩56,523 | ₩56,845 | ₩55,238 | ₩55,251 | -2.25% | 543.6만 |
|---|
| 2026.09.14 | ₩57,327 | ₩57,608 | ₩56,416 | ₩56,764 | -0.98% | 443.7만 |
|---|
| 2026.09.11 | ₩57,327 | ₩57,701 | ₩56,898 | ₩57,340 | +0.02% | 398.5만 |
|---|
| 2026.09.10 | ₩57,996 | ₩58,009 | ₩56,376 | ₩57,032 | -1.66% | 577.1만 |
|---|
| 2026.09.09 | ₩58,545 | ₩58,799 | ₩57,193 | ₩58,009 | -0.91% | 722.3만 |
|---|
| 2026.09.08 | ₩59,281 | ₩59,455 | ₩58,331 | ₩58,880 | -0.68% | 695.7만 |
|---|
| 2026.09.04 | ₩59,147 | ₩59,884 | ₩59,080 | ₩59,402 | +0.43% | 429.1만 |
|---|
| 2026.09.03 | ₩59,857 | ₩60,232 | ₩58,652 | ₩59,589 | -0.45% | 367.2만 |
|---|
| 2026.09.02 | ₩58,572 | ₩60,647 | ₩58,451 | ₩59,629 | +1.81% | 554.7만 |
|---|
| 2026.09.01 | ₩58,304 | ₩59,107 | ₩58,050 | ₩58,692 | +0.67% | 477.1만 |
|---|
| 2026.08.31 | ₩60,419 | ₩60,486 | ₩58,357 | ₩58,652 | -2.92% | 726.8만 |
|---|
| 2026.08.28 | ₩60,245 | ₩60,955 | ₩59,736 | ₩60,299 | +0.09% | 684.9만 |
|---|
| 2026.08.27 | ₩61,838 | ₩62,066 | ₩58,799 | ₩59,228 | -4.22% | 763.3만 |
|---|
| 2026.08.26 | ₩62,682 | ₩63,003 | ₩61,704 | ₩61,892 | -1.26% | 381.6만 |
|---|
| 2026.08.25 | ₩62,762 | ₩63,592 | ₩62,561 | ₩63,284 | +0.83% | 301.8만 |
|---|
| 2026.08.24 | ₩62,923 | ₩63,244 | ₩61,691 | ₩62,882 | -0.06% | 381.9만 |
|---|
| 2026.08.21 | ₩61,878 | ₩63,030 | ₩61,825 | ₩62,963 | +1.75% | 329.4만 |
|---|
| 2026.08.20 | ₩62,119 | ₩62,508 | ₩60,914 | ₩61,544 | -0.93% | 431.7만 |
|---|
| 2026.08.19 | ₩61,222 | ₩62,441 | ₩60,031 | ₩62,360 | +1.86% | 483.9만 |
|---|
| 2026.08.18 | ₩61,182 | ₩61,811 | ₩60,821 | ₩60,874 | -0.50% | 307.4만 |
|---|
| 2026.08.17 | ₩61,651 | ₩62,093 | ₩60,540 | ₩60,821 | -1.35% | 427.5만 |
|---|
| 2026.08.14 | ₩61,437 | ₩62,226 | ₩61,249 | ₩61,892 | +0.74% | 317.3만 |
|---|
| 2026.08.13 | ₩61,182 | ₩61,477 | ₩60,687 | ₩61,276 | +0.15% | 281.6만 |
|---|
| 2026.08.12 | ₩61,196 | ₩61,544 | ₩60,647 | ₩61,155 | -0.07% | 333.6만 |
|---|
| 2026.08.11 | ₩60,459 | ₩61,504 | ₩60,459 | ₩61,209 | +1.24% | 386.6만 |
|---|
| 2026.08.10 | ₩61,437 | ₩61,704 | ₩60,433 | ₩60,861 | -0.94% | 535.6만 |
|---|
| 2026.08.07 | ₩61,718 | ₩61,892 | ₩60,325 | ₩61,276 | -0.72% | 407.6만 |
|---|
| 2026.08.06 | ₩61,450 | ₩62,695 | ₩60,848 | ₩61,731 | +0.46% | 464.9만 |
|---|
| 2026.08.05 | ₩62,240 | ₩63,512 | ₩61,263 | ₩61,383 | -1.38% | 705.2만 |
|---|
| 2026.08.04 | ₩62,494 | ₩62,923 | ₩61,303 | ₩61,611 | -1.41% | 687.6만 |
|---|
| 2026.08.03 | ₩65,547 | ₩65,667 | ₩62,253 | ₩63,298 | -3.43% | 628.2만 |
|---|
| 2026.07.31 | ₩66,698 | ₩67,046 | ₩65,279 | ₩65,453 | -1.87% | 583.8만 |
|---|
| 2026.07.30 | ₩64,529 | ₩66,832 | ₩64,529 | ₩66,765 | +3.46% | 725.9만 |
|---|
| 2026.07.29 | ₩64,462 | ₩65,292 | ₩64,275 | ₩64,998 | +0.83% | 507.9만 |
|---|
| 2026.07.28 | ₩64,168 | ₩65,306 | ₩64,034 | ₩64,596 | +0.67% | 661.7만 |
|---|
| 2026.07.27 | ₩62,842 | ₩64,114 | ₩62,575 | ₩63,940 | +1.75% | 702.1만 |
|---|
| 2026.07.24 | ₩62,387 | ₩62,387 | ₩60,580 | ₩61,691 | -1.12% | 599.2만 |
|---|
| 2026.07.23 | ₩59,442 | ₩62,575 | ₩59,187 | ₩61,624 | +3.67% | 1071.4만 |
|---|
| 2026.07.22 | ₩61,169 | ₩61,986 | ₩60,499 | ₩60,580 | -0.96% | 735.7만 |
|---|
| 2026.07.21 | ₩61,343 | ₩61,651 | ₩60,633 | ₩60,874 | -0.76% | 518.5만 |
|---|
| 2026.07.20 | ₩60,834 | ₩61,490 | ₩60,058 | ₩61,330 | +0.81% | 456.9만 |
|---|
| 2026.07.17 | ₩61,035 | ₩61,182 | ₩60,272 | ₩60,727 | -0.50% | 429.6만 |
|---|
| 2026.07.16 | ₩60,553 | ₩61,463 | ₩60,339 | ₩61,182 | +1.04% | 461.4만 |
|---|
| 2026.07.15 | ₩60,044 | ₩60,299 | ₩59,201 | ₩59,964 | -0.13% | 479.2만 |
|---|
| 2026.07.14 | ₩60,914 | ₩61,383 | ₩59,696 | ₩59,951 | -1.58% | 388.8만 |
|---|
| 2026.07.13 | ₩62,869 | ₩63,204 | ₩61,035 | ₩61,450 | -2.26% | 319.8만 |
|---|
| 2026.07.10 | ₩62,762 | ₩63,083 | ₩61,986 | ₩62,508 | -0.41% | 335.8만 |
|---|
| 2026.07.09 | ₩61,075 | ₩62,267 | ₩60,406 | ₩62,186 | +1.82% | 389만 |
|---|
| 2026.07.08 | ₩61,570 | ₩62,896 | ₩61,570 | ₩61,838 | +0.43% | 451.7만 |
|---|
| 2026.07.07 | ₩62,226 | ₩62,909 | ₩61,102 | ₩61,664 | -0.90% | 310.6만 |
|---|
| 2026.07.06 | ₩63,458 | ₩63,659 | ₩61,182 | ₩62,360 | -1.73% | 391.1만 |
|---|
| 2026.07.02 | ₩61,986 | ₩63,431 | ₩61,986 | ₩62,909 | +1.49% | 376.7만 |
|---|
| 2026.07.01 | ₩61,798 | ₩61,959 | ₩61,075 | ₩61,919 | +0.19% | 424.3만 |
|---|
| 2026.06.30 | ₩61,945 | ₩62,374 | ₩61,450 | ₩61,838 | -0.17% | 375.9만 |
|---|
| 2026.06.29 | ₩63,605 | ₩63,713 | ₩61,785 | ₩62,079 | -2.40% | 372.6만 |
|---|
| 2026.06.26 | ₩61,919 | ₩63,793 | ₩61,919 | ₩63,083 | +1.88% | 624.7만 |
|---|
| 2026.06.25 | ₩64,101 | ₩64,235 | ₩61,691 | ₩61,959 | -3.34% | 390만 |
|---|
| 2026.06.24 | ₩64,087 | ₩65,051 | ₩63,699 | ₩63,940 | -0.23% | 523.2만 |
|---|
| 2026.06.23 | ₩63,713 | ₩64,797 | ₩63,538 | ₩63,940 | +0.36% | 555만 |
|---|
| 2026.06.22 | ₩64,261 | ₩64,369 | ₩63,083 | ₩63,994 | -0.42% | 527.8만 |
|---|
| 2026.06.18 | ₩64,851 | ₩65,667 | ₩64,302 | ₩65,225 | +0.58% | 1095만 |
|---|
| 2026.06.17 | ₩65,172 | ₩65,814 | ₩64,275 | ₩64,435 | -1.13% | 433.7만 |
|---|
| 2026.06.16 | ₩66,644 | ₩67,126 | ₩65,413 | ₩65,520 | -1.69% | 454.3만 |
|---|
| 2026.06.15 | ₩67,943 | ₩68,131 | ₩65,814 | ₩66,591 | -1.99% | 661.6만 |
|---|
| 2026.06.12 | ₩67,608 | ₩69,175 | ₩67,167 | ₩67,836 | +0.34% | 371.3만 |
|---|
| 2026.06.11 | ₩68,693 | ₩68,693 | ₩66,993 | ₩67,756 | -1.36% | 409.2만 |
|---|
| 2026.06.10 | ₩68,974 | ₩69,148 | ₩67,702 | ₩68,023 | -1.38% | 327.9만 |
|---|
| 2026.06.09 | ₩69,014 | ₩70,246 | ₩68,546 | ₩69,148 | +0.19% | 335.1만 |
|---|
| 2026.06.08 | ₩67,274 | ₩68,278 | ₩66,778 | ₩67,997 | +1.07% | 311.7만 |
|---|
| 2026.06.05 | ₩67,649 | ₩68,104 | ₩66,966 | ₩67,274 | -0.55% | 236.4만 |
|---|
| 2026.06.04 | ₩68,706 | ₩68,867 | ₩67,568 | ₩67,916 | -1.15% | 230.5만 |
|---|
| 2026.06.03 | ₩68,278 | ₩68,679 | ₩67,207 | ₩68,090 | -0.27% | 340.5만 |
|---|
| 2026.06.02 | ₩70,969 | ₩71,062 | ₩68,278 | ₩68,559 | -3.40% | 426.6만 |
|---|
| 2026.06.01 | ₩68,278 | ₩71,678 | ₩68,184 | ₩71,317 | +4.45% | 526.9만 |
|---|
| 2026.05.29 | ₩68,559 | ₩68,746 | ₩67,475 | ₩67,702 | -1.25% | 440만 |
|---|
| 2026.05.28 | ₩68,171 | ₩69,858 | ₩67,113 | ₩68,425 | +0.37% | 329.3만 |
|---|
| 2026.05.27 | ₩67,381 | ₩68,599 | ₩67,367 | ₩68,358 | +1.45% | 378만 |
|---|
| 2026.05.26 | ₩66,484 | ₩67,153 | ₩65,922 | ₩66,604 | +0.18% | 315.4만 |
|---|
| 2026.05.22 | ₩65,065 | ₩66,685 | ₩64,998 | ₩66,176 | +1.71% | 382.7만 |
|---|
| 2026.05.21 | ₩65,855 | ₩66,685 | ₩64,583 | ₩66,203 | +0.53% | 483만 |
|---|
| 2026.05.20 | ₩66,363 | ₩67,234 | ₩65,292 | ₩66,430 | +0.10% | 525.6만 |
|---|
| 2026.05.19 | ₩67,849 | ₩68,626 | ₩66,644 | ₩66,832 | -1.50% | 510.4만 |
|---|
| 2026.05.18 | ₩68,532 | ₩69,161 | ₩67,167 | ₩67,193 | -1.95% | 397.5만 |
|---|
| 2026.05.15 | ₩67,475 | ₩68,586 | ₩67,274 | ₩68,492 | +1.51% | 413.7만 |
|---|
| 2026.05.14 | ₩68,907 | ₩69,630 | ₩67,689 | ₩67,809 | -1.59% | 385.5만 |
|---|
| 2026.05.13 | ₩69,202 | ₩69,576 | ₩67,930 | ₩68,706 | -0.72% | 365.1만 |
|---|
| 2026.05.12 | ₩69,630 | ₩70,647 | ₩68,987 | ₩69,215 | -0.60% | 423.7만 |
|---|
| 2026.05.11 | ₩70,192 | ₩70,875 | ₩69,135 | ₩69,710 | -0.69% | 531.6만 |
|---|
| 2026.05.08 | ₩72,656 | ₩73,124 | ₩70,781 | ₩71,103 | -2.14% | 626.1만 |
|---|
| 2026.05.07 | ₩71,652 | ₩72,763 | ₩71,303 | ₩72,000 | +0.49% | 645.4만 |
|---|
| 2026.05.06 | ₩70,955 | ₩71,705 | ₩70,540 | ₩71,250 | +0.42% | 590.5만 |
|---|
| 2026.05.05 | ₩69,349 | ₩70,996 | ₩69,349 | ₩69,965 | +0.89% | 533.3만 |
|---|
| 2026.05.04 | ₩71,451 | ₩71,732 | ₩68,987 | ₩69,429 | -2.83% | 584.8만 |
|---|
| 2026.05.01 | ₩73,071 | ₩73,071 | ₩70,955 | ₩72,013 | -1.45% | 494.7만 |
|---|
| 2026.04.30 | ₩72,133 | ₩73,445 | ₩71,638 | ₩73,111 | +1.35% | 516만 |
|---|
| 2026.04.29 | ₩72,455 | ₩72,830 | ₩71,263 | ₩71,919 | -0.74% | 477.4만 |
|---|
| 2026.04.28 | ₩72,937 | ₩73,432 | ₩71,585 | ₩72,642 | -0.40% | 541.8만 |
|---|
| 2026.04.27 | ₩70,447 | ₩73,030 | ₩70,353 | ₩72,923 | +3.52% | 642.5만 |
|---|
| 2026.04.24 | ₩69,978 | ₩71,116 | ₩69,536 | ₩70,701 | +1.03% | 614.4만 |
|---|
| 2026.04.23 | ₩68,706 | ₩72,227 | ₩67,006 | ₩69,550 | +1.23% | 1029.1만 |
|---|
| 2026.04.22 | ₩76,779 | ₩77,556 | ₩75,347 | ₩76,110 | -0.87% | 505.5만 |
|---|
| 2026.04.21 | ₩76,605 | ₩77,556 | ₩76,069 | ₩77,033 | +0.56% | 394.5만 |
|---|
| 2026.04.20 | ₩76,377 | ₩76,953 | ₩75,186 | ₩76,565 | +0.25% | 376.7만 |
|---|
| 2026.04.17 | ₩76,485 | ₩78,265 | ₩76,485 | ₩77,167 | +0.89% | 409.6만 |
|---|
| 2026.04.16 | ₩75,280 | ₩76,016 | ₩75,159 | ₩75,922 | +0.85% | 307.2만 |
|---|
| 2026.04.15 | ₩74,409 | ₩75,815 | ₩74,048 | ₩75,320 | +1.22% | 283.5만 |
|---|
| 2026.04.14 | ₩74,035 | ₩74,423 | ₩73,164 | ₩74,329 | +0.40% | 259.2만 |
|---|
| 2026.04.13 | ₩71,772 | ₩73,419 | ₩71,076 | ₩73,419 | +2.29% | 278.2만 |
|---|
| 2026.04.10 | ₩72,548 | ₩73,191 | ₩71,036 | ₩71,558 | -1.37% | 293.7만 |
|---|
| 2026.04.09 | ₩72,495 | ₩73,285 | ₩71,812 | ₩72,937 | +0.61% | 333.9만 |
|---|
| 2026.04.08 | ₩74,784 | ₩75,373 | ₩72,990 | ₩73,097 | -2.26% | 246만 |
|---|
| 2026.04.07 | ₩72,723 | ₩73,486 | ₩72,267 | ₩72,321 | -0.55% | 344.2만 |
|---|
| 2026.04.06 | ₩71,571 | ₩72,856 | ₩70,848 | ₩72,803 | +1.72% | 284.7만 |
|---|
| 2026.04.02 | ₩71,772 | ₩72,856 | ₩70,688 | ₩72,749 | +1.36% | 195.8만 |
|---|
| 2026.04.01 | ₩72,535 | ₩73,566 | ₩72,281 | ₩72,723 | +0.26% | 306.9만 |
|---|
| 2026.03.31 | ₩70,045 | ₩72,388 | ₩69,617 | ₩72,133 | +2.98% | 375.6만 |
|---|
| 2026.03.30 | ₩69,737 | ₩70,032 | ₩68,706 | ₩69,108 | -0.90% | 297.3만 |
|---|
| 2026.03.27 | ₩69,844 | ₩70,554 | ₩69,188 | ₩69,202 | -0.92% | 350.4만 |
|---|
| 2026.03.26 | ₩71,785 | ₩72,214 | ₩69,630 | ₩70,152 | -2.28% | 382.8만 |
|---|
| 2026.03.25 | ₩74,115 | ₩74,624 | ₩72,241 | ₩72,522 | -2.15% | 385.7만 |
|---|
| 2026.03.24 | ₩71,892 | ₩73,753 | ₩71,665 | ₩73,499 | +2.23% | 324.8만 |
|---|
| 2026.03.23 | ₩72,682 | ₩73,593 | ₩72,241 | ₩72,294 | -0.53% | 400.5만 |
|---|
| 2026.03.20 | ₩72,013 | ₩72,294 | ₩70,232 | ₩70,862 | -1.60% | 706.8만 |
|---|
| 2026.03.19 | ₩71,544 | ₩72,937 | ₩71,277 | ₩72,361 | +1.14% | 335.1만 |
|---|
| 2026.03.18 | ₩72,160 | ₩73,860 | ₩71,959 | ₩72,200 | +0.06% | 434.1만 |
|---|
| 2026.03.17 | ₩72,977 | ₩74,035 | ₩72,361 | ₩72,495 | -0.66% | 384.9만 |
|---|
| 2026.03.16 | ₩72,749 | ₩72,964 | ₩71,290 | ₩71,892 | -1.18% | 348.5만 |
|---|
| 2026.03.13 | ₩72,455 | ₩72,923 | ₩71,451 | ₩71,866 | -0.81% | 264.6만 |
|---|
| 2026.03.12 | ₩71,826 | ₩72,133 | ₩70,888 | ₩71,866 | +0.06% | 364.5만 |
|---|
| 2026.03.11 | ₩72,856 | ₩73,901 | ₩71,477 | ₩73,338 | +0.66% | 330.7만 |
|---|
| 2026.03.10 | ₩72,977 | ₩74,021 | ₩72,348 | ₩72,709 | -0.37% | 317.5만 |
|---|
| 2026.03.09 | ₩70,942 | ₩72,441 | ₩68,907 | ₩72,174 | +1.74% | 471.6만 |
|---|
| 2026.03.06 | ₩72,923 | ₩73,138 | ₩71,451 | ₩71,759 | -1.60% | 374.5만 |
|---|
| 2026.03.05 | ₩74,757 | ₩75,534 | ₩72,776 | ₩73,820 | -1.25% | 366.8만 |
|---|
| 2026.03.04 | ₩75,588 | ₩76,297 | ₩74,771 | ₩75,065 | -0.69% | 271.2만 |
|---|
| 2026.03.03 | ₩73,606 | ₩75,360 | ₩72,990 | ₩74,570 | +1.31% | 410만 |
|---|
| 2026.03.02 | ₩74,516 | ₩75,775 | ₩72,629 | ₩75,454 | +1.26% | 559.4만 |
|---|
| 2026.02.27 | ₩73,646 | ₩75,949 | ₩73,432 | ₩75,936 | +3.11% | 569.9만 |
|---|
| 2026.02.26 | ₩74,503 | ₩75,989 | ₩74,262 | ₩74,905 | +0.54% | 559.6만 |
|---|
| 2026.02.25 | ₩74,155 | ₩74,731 | ₩71,799 | ₩73,727 | -0.58% | 584.1만 |
|---|
| 2026.02.24 | ₩74,637 | ₩75,065 | ₩73,660 | ₩73,700 | -1.26% | 392.3만 |
|---|
| 2026.02.23 | ₩77,288 | ₩77,649 | ₩73,686 | ₩74,597 | -3.48% | 557.9만 |
|---|
| 2026.02.20 | ₩77,569 | ₩78,145 | ₩76,926 | ₩77,663 | +0.12% | 282.1만 |
|---|
| 2026.02.19 | ₩78,386 | ₩78,519 | ₩76,739 | ₩77,770 | -0.79% | 325.2만 |
|---|
| 2026.02.18 | ₩77,074 | ₩79,349 | ₩77,074 | ₩78,774 | +2.21% | 279만 |
|---|
| 2026.02.17 | ₩77,194 | ₩77,368 | ₩75,440 | ₩77,007 | -0.24% | 487.9만 |
|---|
| 2026.02.13 | ₩75,735 | ₩77,730 | ₩74,972 | ₩76,511 | +1.03% | 463.6만 |
|---|
| 2026.02.12 | ₩77,475 | ₩79,283 | ₩75,413 | ₩76,083 | -1.80% | 701.5만 |
|---|
| 2026.02.11 | ₩77,315 | ₩77,770 | ₩76,725 | ₩77,261 | -0.07% | 441.7만 |
|---|
| 2026.02.10 | ₩76,618 | ₩76,699 | ₩74,731 | ₩76,337 | -0.37% | 381만 |
|---|
| 2026.02.09 | ₩76,859 | ₩77,743 | ₩74,610 | ₩76,551 | -0.40% | 467.8만 |
|---|
| 2026.02.06 | ₩76,592 | ₩77,609 | ₩76,310 | ₩77,381 | +1.03% | 551.6만 |
|---|
| 2026.02.05 | ₩76,659 | ₩77,167 | ₩75,588 | ₩76,230 | -0.56% | 566.6만 |
|---|
| 2026.02.04 | ₩76,699 | ₩79,309 | ₩76,270 | ₩76,980 | +0.37% | 731.6만 |
|---|
| 2026.02.03 | ₩74,088 | ₩76,230 | ₩73,445 | ₩76,230 | +2.89% | 718.8만 |
|---|
| 2026.02.02 | ₩71,705 | ₩74,583 | ₩71,491 | ₩74,490 | +3.88% | 961.5만 |
|---|
| 2026.01.30 | ₩69,884 | ₩72,843 | ₩69,844 | ₩70,594 | +1.02% | 862.8만 |
|---|
| 2026.01.29 | ₩74,302 | ₩75,721 | ₩69,509 | ₩70,567 | -5.03% | 1812.3만 |
|---|
| 2026.01.28 | ₩81,666 | ₩83,942 | ₩81,666 | ₩82,014 | +0.43% | 1104.5만 |
|---|
| 2026.01.27 | ₩81,585 | ₩81,786 | ₩80,407 | ₩80,795 | -0.97% | 374.5만 |
|---|
| 2026.01.26 | ₩80,327 | ₩83,741 | ₩80,287 | ₩81,505 | +1.47% | 670.8만 |
|---|
| 2026.01.23 | ₩80,180 | ₩81,344 | ₩79,751 | ₩80,260 | +0.10% | 426만 |
|---|
| 2026.01.22 | ₩80,501 | ₩81,331 | ₩80,019 | ₩80,246 | -0.32% | 523.6만 |
|---|
| 2026.01.21 | ₩78,921 | ₩80,287 | ₩78,787 | ₩79,791 | +1.10% | 937만 |
|---|
| 2026.01.20 | ₩78,278 | ₩79,323 | ₩77,274 | ₩78,372 | +0.12% | 615.7만 |
|---|
| 2026.01.16 | ₩80,621 | ₩80,862 | ₩78,466 | ₩78,921 | -2.11% | 802.6만 |
|---|
| 2026.01.15 | ₩80,327 | ₩82,040 | ₩80,032 | ₩81,143 | +1.02% | 688.4만 |
|---|
| 2026.01.14 | ₩80,313 | ₩80,876 | ₩79,336 | ₩80,193 | -0.15% | 536.8만 |
|---|
| 2026.01.13 | ₩80,969 | ₩81,398 | ₩79,952 | ₩80,166 | -0.99% | 605.1만 |
|---|
| 2026.01.12 | ₩78,586 | ₩80,501 | ₩78,453 | ₩80,180 | +2.03% | 820.5만 |
|---|
| 2026.01.09 | ₩83,152 | ₩83,152 | ₩78,814 | ₩78,921 | -5.09% | 977.5만 |
|---|
| 2026.01.08 | ₩81,960 | ₩83,674 | ₩81,344 | ₩82,870 | +1.11% | 765.6만 |
|---|
| 2026.01.07 | ₩84,731 | ₩85,013 | ₩81,933 | ₩82,241 | -2.94% | 867.5만 |
|---|
| 2026.01.06 | ₩86,043 | ₩86,632 | ₩85,079 | ₩85,387 | -0.76% | 454.1만 |
|---|
| 2026.01.05 | ₩87,047 | ₩87,570 | ₩85,883 | ₩86,539 | -0.58% | 382.8만 |
|---|
| 2026.01.02 | ₩87,288 | ₩87,851 | ₩85,883 | ₩87,302 | +0.02% | 374.4만 |
|---|
| 2025.12.31 | ₩87,208 | ₩87,489 | ₩86,927 | ₩87,141 | -0.08% | 330.7만 |
|---|
| 2025.12.30 | ₩87,730 | ₩87,985 | ₩86,753 | ₩87,155 | -0.66% | 299.3만 |
|---|
| 2025.12.29 | ₩88,319 | ₩88,467 | ₩87,114 | ₩87,878 | -0.50% | 411.2만 |
|---|
| 2025.12.26 | ₩88,868 | ₩89,256 | ₩88,453 | ₩88,627 | -0.27% | 214.7만 |
|---|
| 2025.12.24 | ₩88,480 | ₩89,163 | ₩88,065 | ₩88,774 | +0.33% | 155.8만 |
|---|
| 2025.12.23 | ₩89,645 | ₩89,846 | ₩88,426 | ₩88,627 | -1.14% | 342.3만 |
|---|
| 2025.12.22 | ₩89,993 | ₩90,555 | ₩89,190 | ₩89,578 | -0.46% | 397만 |
|---|
| 2025.12.19 | ₩89,444 | ₩90,287 | ₩89,069 | ₩89,631 | +0.21% | 852.4만 |
|---|
| 2025.12.18 | ₩89,484 | ₩90,207 | ₩88,949 | ₩89,645 | +0.18% | 487.5만 |
|---|
| 2025.12.17 | ₩90,127 | ₩90,488 | ₩88,801 | ₩89,015 | -1.23% | 549.3만 |
|---|
| 2025.12.16 | ₩89,323 | ₩91,077 | ₩89,310 | ₩90,127 | +0.90% | 466.7만 |
|---|
| 2025.12.15 | ₩89,819 | ₩91,037 | ₩88,667 | ₩89,685 | -0.15% | 805.5만 |
|---|
| 2025.12.12 | ₩88,882 | ₩89,484 | ₩86,244 | ₩87,342 | -1.73% | 1124.2만 |
|---|
| 2025.12.11 | ₩88,788 | ₩89,725 | ₩88,266 | ₩88,627 | -0.18% | 510.7만 |
|---|
| 2025.12.10 | ₩89,323 | ₩89,939 | ₩88,855 | ₩88,989 | -0.37% | 339.2만 |
|---|
| 2025.12.09 | ₩89,444 | ₩89,538 | ₩88,226 | ₩88,935 | -0.57% | 403만 |
|---|
| 2025.12.08 | ₩89,484 | ₩91,532 | ₩89,270 | ₩89,805 | +0.36% | 411.7만 |
|---|
| 2025.12.05 | ₩88,868 | ₩89,471 | ₩88,534 | ₩88,694 | -0.20% | 436.2만 |
|---|
| 2025.12.04 | ₩89,390 | ₩89,538 | ₩87,302 | ₩88,895 | -0.55% | 602.8만 |
|---|
| 2025.12.03 | ₩91,921 | ₩92,362 | ₩89,524 | ₩89,538 | -2.59% | 638.1만 |
|---|
| 2025.12.02 | ₩93,018 | ₩93,233 | ₩91,385 | ₩91,720 | -1.40% | 609.4만 |
|---|
| 2025.12.01 | ₩92,751 | ₩94,317 | ₩92,470 | ₩93,032 | +0.30% | 479만 |
|---|
| 2025.11.28 | ₩90,970 | ₩91,880 | ₩90,488 | ₩91,251 | +0.31% | 139만 |
|---|
| 2025.11.26 | ₩90,582 | ₩91,599 | ₩90,234 | ₩91,372 | +0.87% | 349.4만 |
|---|
| 2025.11.25 | ₩88,078 | ₩91,238 | ₩88,078 | ₩90,542 | +2.80% | 498.6만 |
|---|
| 2025.11.24 | ₩86,539 | ₩88,065 | ₩86,525 | ₩87,918 | +1.59% | 665.3만 |
|---|
| 2025.11.21 | ₩85,508 | ₩86,940 | ₩84,624 | ₩86,097 | +0.69% | 529만 |
|---|
| 2025.11.20 | ₩86,552 | ₩88,252 | ₩84,905 | ₩84,986 | -1.81% | 393.4만 |
|---|
| 2025.11.19 | ₩87,047 | ₩87,583 | ₩85,535 | ₩85,749 | -1.49% | 576.9만 |
|---|
| 2025.11.18 | ₩85,133 | ₩87,248 | ₩84,731 | ₩86,726 | +1.87% | 527.4만 |
|---|
| 2025.11.17 | ₩87,730 | ₩88,708 | ₩86,150 | ₩86,860 | -0.99% | 457.6만 |
|---|
| 2025.11.14 | ₩87,061 | ₩89,015 | ₩85,722 | ₩87,529 | +0.54% | 724.4만 |
|---|
| 2025.11.13 | ₩88,989 | ₩89,578 | ₩87,168 | ₩87,824 | -1.31% | 1024.2만 |
|---|
| 2025.11.12 | ₩89,698 | ₩90,274 | ₩89,002 | ₩89,230 | -0.52% | 420.1만 |
|---|
| 2025.11.11 | ₩88,319 | ₩90,809 | ₩88,145 | ₩89,685 | +1.55% | 471.4만 |
|---|
| 2025.11.10 | ₩88,172 | ₩90,234 | ₩87,757 | ₩88,534 | +0.41% | 556만 |
|---|
| 2025.11.07 | ₩83,018 | ₩87,757 | ₩82,496 | ₩87,302 | +5.16% | 610.6만 |
|---|
| 2025.11.06 | ₩84,142 | ₩84,825 | ₩83,138 | ₩84,062 | -0.10% | 528.1만 |
|---|
| 2025.11.05 | ₩82,081 | ₩84,423 | ₩82,081 | ₩83,727 | +2.01% | 468.4만 |
|---|
| 2025.11.04 | ₩81,706 | ₩82,777 | ₩80,755 | ₩82,040 | +0.41% | 719.6만 |
|---|
| 2025.11.03 | ₩80,514 | ₩82,723 | ₩80,059 | ₩82,643 | +2.64% | 658.1만 |
|---|
| 2025.10.31 | ₩78,667 | ₩79,657 | ₩78,345 | ₩79,457 | +1.00% | 474.8만 |
|---|
| 2025.10.30 | ₩78,332 | ₩79,416 | ₩77,114 | ₩78,921 | +0.75% | 409만 |
|---|
| 2025.10.29 | ₩77,944 | ₩79,524 | ₩77,797 | ₩78,693 | +0.96% | 454.4만 |
|---|
| 2025.10.28 | ₩79,256 | ₩79,711 | ₩77,408 | ₩77,917 | -1.69% | 466.7만 |
|---|
| 2025.10.27 | ₩78,439 | ₩79,872 | ₩77,930 | ₩79,577 | +1.45% | 649.6만 |
|---|
| 2025.10.24 | ₩76,297 | ₩78,037 | ₩75,601 | ₩77,114 | +1.07% | 612.4만 |
|---|
| 2025.10.23 | ₩73,044 | ₩77,248 | ₩72,093 | ₩76,163 | +4.27% | 1341.4만 |
|---|
| 2025.10.22 | ₩67,341 | ₩68,358 | ₩66,738 | ₩67,769 | +0.64% | 437.4만 |
|---|
| 2025.10.21 | ₩66,377 | ₩67,970 | ₩65,868 | ₩67,769 | +2.10% | 381.6만 |
|---|
| 2025.10.20 | ₩66,792 | ₩67,823 | ₩66,163 | ₩66,578 | -0.32% | 770.1만 |
|---|
| 2025.10.17 | ₩65,747 | ₩66,671 | ₩64,676 | ₩64,984 | -1.16% | 796.4만 |
|---|
| 2025.10.16 | ₩67,086 | ₩67,086 | ₩65,065 | ₩65,788 | -1.94% | 449.8만 |
|---|
| 2025.10.15 | ₩64,516 | ₩66,819 | ₩64,516 | ₩65,640 | +1.74% | 486.2만 |
|---|
| 2025.10.14 | ₩61,463 | ₩64,810 | ₩61,463 | ₩64,315 | +4.64% | 651.8만 |
|---|
| 2025.10.13 | ₩64,931 | ₩65,172 | ₩61,972 | ₩62,213 | -4.19% | 1189.2만 |
|---|
| 2025.10.10 | ₩69,657 | ₩69,657 | ₩66,243 | ₩66,417 | -4.65% | 660.9만 |
|---|