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 | ₩48,849 | ₩49,692 | ₩48,086 | ₩48,407 | -0.90% | 427.5만 |
| 2026.10.08 | ₩47,510 | ₩48,340 | ₩47,216 | ₩48,313 | +1.69% | 705.2만 |
| 2026.10.07 | ₩48,795 | ₩48,795 | ₩47,778 | ₩47,925 | -1.78% | 482.4만 |
| 2026.10.06 | ₩49,076 | ₩49,116 | ₩48,554 | ₩48,594 | -0.98% | 497.7만 |
| 2026.10.05 | ₩49,049 | ₩49,531 | ₩48,287 | ₩48,996 | -0.11% | 586.3만 |
| 2026.10.02 | ₩49,371 | ₩49,491 | ₩48,461 | ₩48,487 | -1.79% | 731.8만 |
| 2026.10.01 | ₩50,642 | ₩50,762 | ₩48,822 | ₩49,103 | -3.04% | 629.6만 |
| 2026.09.30 | ₩51,458 | ₩51,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,602 |
| -1.66% |
| 633.6만 |
| 2026.09.29 | ₩51,967 | ₩51,967 | ₩51,057 | ₩51,284 | -1.31% | 530.9만 |
|---|
| 2026.09.28 | ₩52,020 | ₩52,583 | ₩51,418 | ₩51,900 | -0.23% | 376.6만 |
|---|
| 2026.09.25 | ₩51,913 | ₩52,422 | ₩51,552 | ₩52,181 | +0.52% | 388.7만 |
|---|
| 2026.09.24 | ₩52,194 | ₩52,502 | ₩50,936 | ₩51,726 | -0.90% | 721만 |
|---|
| 2026.09.23 | ₩53,212 | ₩53,238 | ₩52,208 | ₩52,449 | -1.43% | 381.6만 |
|---|
| 2026.09.22 | ₩54,684 | ₩54,898 | ₩52,984 | ₩53,131 | -2.84% | 510.2만 |
|---|
| 2026.09.21 | ₩53,787 | ₩54,336 | ₩52,917 | ₩53,881 | +0.17% | 454.2만 |
|---|
| 2026.09.18 | ₩54,215 | ₩54,590 | ₩53,171 | ₩53,506 | -1.31% | 1810.2만 |
|---|
| 2026.09.17 | ₩55,366 | ₩55,447 | ₩54,376 | ₩54,429 | -1.69% | 418.3만 |
|---|
| 2026.09.16 | ₩55,366 | ₩55,580 | ₩54,684 | ₩54,951 | -0.75% | 602.2만 |
|---|
| 2026.09.15 | ₩56,504 | ₩56,825 | ₩55,219 | ₩55,232 | -2.25% | 543.6만 |
|---|
| 2026.09.14 | ₩57,307 | ₩57,588 | ₩56,397 | ₩56,745 | -0.98% | 443.7만 |
|---|
| 2026.09.11 | ₩57,307 | ₩57,682 | ₩56,879 | ₩57,320 | +0.02% | 398.5만 |
|---|
| 2026.09.10 | ₩57,976 | ₩57,989 | ₩56,357 | ₩57,012 | -1.66% | 577.1만 |
|---|
| 2026.09.09 | ₩58,525 | ₩58,779 | ₩57,173 | ₩57,989 | -0.91% | 722.3만 |
|---|
| 2026.09.08 | ₩59,261 | ₩59,435 | ₩58,311 | ₩58,859 | -0.68% | 695.7만 |
|---|
| 2026.09.04 | ₩59,127 | ₩59,863 | ₩59,060 | ₩59,381 | +0.43% | 429.1만 |
|---|
| 2026.09.03 | ₩59,836 | ₩60,211 | ₩58,632 | ₩59,569 | -0.45% | 367.2만 |
|---|
| 2026.09.02 | ₩58,552 | ₩60,626 | ₩58,431 | ₩59,609 | +1.81% | 554.7만 |
|---|
| 2026.09.01 | ₩58,284 | ₩59,087 | ₩58,030 | ₩58,672 | +0.67% | 477.1만 |
|---|
| 2026.08.31 | ₩60,398 | ₩60,465 | ₩58,337 | ₩58,632 | -2.92% | 726.8만 |
|---|
| 2026.08.28 | ₩60,224 | ₩60,934 | ₩59,716 | ₩60,278 | +0.09% | 684.9만 |
|---|
| 2026.08.27 | ₩61,817 | ₩62,045 | ₩58,779 | ₩59,207 | -4.22% | 763.3만 |
|---|
| 2026.08.26 | ₩62,660 | ₩62,981 | ₩61,683 | ₩61,871 | -1.26% | 381.6만 |
|---|
| 2026.08.25 | ₩62,740 | ₩63,570 | ₩62,540 | ₩63,262 | +0.83% | 301.8만 |
|---|
| 2026.08.24 | ₩62,901 | ₩63,222 | ₩61,670 | ₩62,861 | -0.06% | 381.9만 |
|---|
| 2026.08.21 | ₩61,857 | ₩63,008 | ₩61,804 | ₩62,941 | +1.75% | 329.4만 |
|---|
| 2026.08.20 | ₩62,098 | ₩62,486 | ₩60,894 | ₩61,523 | -0.93% | 431.7만 |
|---|
| 2026.08.19 | ₩61,201 | ₩62,419 | ₩60,010 | ₩62,339 | +1.86% | 483.9만 |
|---|
| 2026.08.18 | ₩61,161 | ₩61,790 | ₩60,800 | ₩60,853 | -0.50% | 307.4만 |
|---|
| 2026.08.17 | ₩61,630 | ₩62,071 | ₩60,519 | ₩60,800 | -1.35% | 427.5만 |
|---|
| 2026.08.14 | ₩61,416 | ₩62,205 | ₩61,228 | ₩61,871 | +0.74% | 317.3만 |
|---|
| 2026.08.13 | ₩61,161 | ₩61,456 | ₩60,666 | ₩61,255 | +0.15% | 281.6만 |
|---|
| 2026.08.12 | ₩61,175 | ₩61,523 | ₩60,626 | ₩61,134 | -0.07% | 333.6만 |
|---|
| 2026.08.11 | ₩60,439 | ₩61,482 | ₩60,439 | ₩61,188 | +1.24% | 386.6만 |
|---|
| 2026.08.10 | ₩61,416 | ₩61,683 | ₩60,412 | ₩60,840 | -0.94% | 535.6만 |
|---|
| 2026.08.07 | ₩61,697 | ₩61,871 | ₩60,305 | ₩61,255 | -0.72% | 407.6만 |
|---|
| 2026.08.06 | ₩61,429 | ₩62,674 | ₩60,827 | ₩61,710 | +0.46% | 464.9만 |
|---|
| 2026.08.05 | ₩62,218 | ₩63,490 | ₩61,242 | ₩61,362 | -1.38% | 705.2만 |
|---|
| 2026.08.04 | ₩62,473 | ₩62,901 | ₩61,282 | ₩61,589 | -1.41% | 687.6만 |
|---|
| 2026.08.03 | ₩65,524 | ₩65,645 | ₩62,232 | ₩63,276 | -3.43% | 628.2만 |
|---|
| 2026.07.31 | ₩66,675 | ₩67,023 | ₩65,256 | ₩65,430 | -1.87% | 583.8만 |
|---|
| 2026.07.30 | ₩64,507 | ₩66,809 | ₩64,507 | ₩66,742 | +3.46% | 725.9만 |
|---|
| 2026.07.29 | ₩64,440 | ₩65,270 | ₩64,253 | ₩64,975 | +0.83% | 507.9만 |
|---|
| 2026.07.28 | ₩64,146 | ₩65,283 | ₩64,012 | ₩64,574 | +0.67% | 661.7만 |
|---|
| 2026.07.27 | ₩62,821 | ₩64,092 | ₩62,553 | ₩63,918 | +1.75% | 702.1만 |
|---|
| 2026.07.24 | ₩62,366 | ₩62,366 | ₩60,559 | ₩61,670 | -1.12% | 599.2만 |
|---|
| 2026.07.23 | ₩59,421 | ₩62,553 | ₩59,167 | ₩61,603 | +3.67% | 1071.4만 |
|---|
| 2026.07.22 | ₩61,148 | ₩61,964 | ₩60,479 | ₩60,559 | -0.96% | 735.7만 |
|---|
| 2026.07.21 | ₩61,322 | ₩61,630 | ₩60,613 | ₩60,853 | -0.76% | 518.5만 |
|---|
| 2026.07.20 | ₩60,813 | ₩61,469 | ₩60,037 | ₩61,308 | +0.81% | 456.9만 |
|---|
| 2026.07.17 | ₩61,014 | ₩61,161 | ₩60,251 | ₩60,706 | -0.50% | 429.6만 |
|---|
| 2026.07.16 | ₩60,532 | ₩61,442 | ₩60,318 | ₩61,161 | +1.04% | 461.4만 |
|---|
| 2026.07.15 | ₩60,024 | ₩60,278 | ₩59,181 | ₩59,943 | -0.13% | 479.2만 |
|---|
| 2026.07.14 | ₩60,894 | ₩61,362 | ₩59,676 | ₩59,930 | -1.58% | 388.8만 |
|---|
| 2026.07.13 | ₩62,848 | ₩63,182 | ₩61,014 | ₩61,429 | -2.26% | 319.8만 |
|---|
| 2026.07.10 | ₩62,740 | ₩63,062 | ₩61,964 | ₩62,486 | -0.41% | 335.8만 |
|---|
| 2026.07.09 | ₩61,054 | ₩62,245 | ₩60,385 | ₩62,165 | +1.82% | 389만 |
|---|
| 2026.07.08 | ₩61,549 | ₩62,874 | ₩61,549 | ₩61,817 | +0.43% | 451.7만 |
|---|
| 2026.07.07 | ₩62,205 | ₩62,888 | ₩61,081 | ₩61,643 | -0.90% | 310.6만 |
|---|
| 2026.07.06 | ₩63,436 | ₩63,637 | ₩61,161 | ₩62,339 | -1.73% | 391.1만 |
|---|
| 2026.07.02 | ₩61,964 | ₩63,410 | ₩61,964 | ₩62,888 | +1.49% | 376.7만 |
|---|
| 2026.07.01 | ₩61,777 | ₩61,937 | ₩61,054 | ₩61,897 | +0.19% | 424.3만 |
|---|
| 2026.06.30 | ₩61,924 | ₩62,352 | ₩61,429 | ₩61,817 | -0.17% | 375.9만 |
|---|
| 2026.06.29 | ₩63,584 | ₩63,691 | ₩61,763 | ₩62,058 | -2.40% | 372.6만 |
|---|
| 2026.06.26 | ₩61,897 | ₩63,771 | ₩61,897 | ₩63,062 | +1.88% | 624.7만 |
|---|
| 2026.06.25 | ₩64,079 | ₩64,213 | ₩61,670 | ₩61,937 | -3.34% | 390만 |
|---|
| 2026.06.24 | ₩64,065 | ₩65,029 | ₩63,677 | ₩63,918 | -0.23% | 523.2만 |
|---|
| 2026.06.23 | ₩63,691 | ₩64,775 | ₩63,517 | ₩63,918 | +0.36% | 555만 |
|---|
| 2026.06.22 | ₩64,239 | ₩64,346 | ₩63,062 | ₩63,972 | -0.42% | 527.8만 |
|---|
| 2026.06.18 | ₩64,828 | ₩65,645 | ₩64,280 | ₩65,203 | +0.58% | 1095만 |
|---|
| 2026.06.17 | ₩65,149 | ₩65,792 | ₩64,253 | ₩64,413 | -1.13% | 433.7만 |
|---|
| 2026.06.16 | ₩66,622 | ₩67,103 | ₩65,390 | ₩65,497 | -1.69% | 454.3만 |
|---|
| 2026.06.15 | ₩67,920 | ₩68,107 | ₩65,792 | ₩66,568 | -1.99% | 661.6만 |
|---|
| 2026.06.12 | ₩67,585 | ₩69,151 | ₩67,144 | ₩67,813 | +0.34% | 371.3만 |
|---|
| 2026.06.11 | ₩68,669 | ₩68,669 | ₩66,970 | ₩67,732 | -1.36% | 409.2만 |
|---|
| 2026.06.10 | ₩68,950 | ₩69,124 | ₩67,679 | ₩68,000 | -1.38% | 327.9만 |
|---|
| 2026.06.09 | ₩68,990 | ₩70,222 | ₩68,522 | ₩69,124 | +0.19% | 335.1만 |
|---|
| 2026.06.08 | ₩67,251 | ₩68,254 | ₩66,755 | ₩67,973 | +1.07% | 311.7만 |
|---|
| 2026.06.05 | ₩67,625 | ₩68,080 | ₩66,943 | ₩67,251 | -0.55% | 236.4만 |
|---|
| 2026.06.04 | ₩68,683 | ₩68,843 | ₩67,545 | ₩67,893 | -1.15% | 230.5만 |
|---|
| 2026.06.03 | ₩68,254 | ₩68,656 | ₩67,184 | ₩68,067 | -0.27% | 340.5만 |
|---|
| 2026.06.02 | ₩70,944 | ₩71,038 | ₩68,254 | ₩68,535 | -3.40% | 426.6만 |
|---|
| 2026.06.01 | ₩68,254 | ₩71,654 | ₩68,161 | ₩71,292 | +4.45% | 526.9만 |
|---|
| 2026.05.29 | ₩68,535 | ₩68,723 | ₩67,451 | ₩67,679 | -1.25% | 440만 |
|---|
| 2026.05.28 | ₩68,147 | ₩69,834 | ₩67,090 | ₩68,402 | +0.37% | 329.3만 |
|---|
| 2026.05.27 | ₩67,358 | ₩68,576 | ₩67,344 | ₩68,335 | +1.45% | 378만 |
|---|
| 2026.05.26 | ₩66,461 | ₩67,130 | ₩65,899 | ₩66,581 | +0.18% | 315.4만 |
|---|
| 2026.05.22 | ₩65,042 | ₩66,662 | ₩64,975 | ₩66,153 | +1.71% | 382.7만 |
|---|
| 2026.05.21 | ₩65,832 | ₩66,662 | ₩64,561 | ₩66,180 | +0.53% | 483만 |
|---|
| 2026.05.20 | ₩66,341 | ₩67,210 | ₩65,270 | ₩66,407 | +0.10% | 525.6만 |
|---|
| 2026.05.19 | ₩67,826 | ₩68,602 | ₩66,622 | ₩66,809 | -1.50% | 510.4만 |
|---|
| 2026.05.18 | ₩68,509 | ₩69,138 | ₩67,144 | ₩67,170 | -1.95% | 397.5만 |
|---|
| 2026.05.15 | ₩67,451 | ₩68,562 | ₩67,251 | ₩68,468 | +1.51% | 413.7만 |
|---|
| 2026.05.14 | ₩68,883 | ₩69,606 | ₩67,665 | ₩67,786 | -1.59% | 385.5만 |
|---|
| 2026.05.13 | ₩69,178 | ₩69,552 | ₩67,906 | ₩68,683 | -0.72% | 365.1만 |
|---|
| 2026.05.12 | ₩69,606 | ₩70,623 | ₩68,964 | ₩69,191 | -0.60% | 423.7만 |
|---|
| 2026.05.11 | ₩70,168 | ₩70,851 | ₩69,111 | ₩69,686 | -0.69% | 531.6만 |
|---|
| 2026.05.08 | ₩72,631 | ₩73,099 | ₩70,757 | ₩71,078 | -2.14% | 626.1만 |
|---|
| 2026.05.07 | ₩71,627 | ₩72,738 | ₩71,279 | ₩71,975 | +0.49% | 645.4만 |
|---|
| 2026.05.06 | ₩70,931 | ₩71,680 | ₩70,516 | ₩71,225 | +0.42% | 590.5만 |
|---|
| 2026.05.05 | ₩69,325 | ₩70,971 | ₩69,325 | ₩69,941 | +0.89% | 533.3만 |
|---|
| 2026.05.04 | ₩71,426 | ₩71,707 | ₩68,964 | ₩69,405 | -2.83% | 584.8만 |
|---|
| 2026.05.01 | ₩73,046 | ₩73,046 | ₩70,931 | ₩71,988 | -1.45% | 494.7만 |
|---|
| 2026.04.30 | ₩72,109 | ₩73,420 | ₩71,614 | ₩73,086 | +1.35% | 516만 |
|---|
| 2026.04.29 | ₩72,430 | ₩72,805 | ₩71,239 | ₩71,895 | -0.74% | 477.4만 |
|---|
| 2026.04.28 | ₩72,912 | ₩73,407 | ₩71,560 | ₩72,617 | -0.40% | 541.8만 |
|---|
| 2026.04.27 | ₩70,422 | ₩73,005 | ₩70,329 | ₩72,898 | +3.52% | 642.5만 |
|---|
| 2026.04.24 | ₩69,954 | ₩71,092 | ₩69,512 | ₩70,677 | +1.03% | 614.4만 |
|---|
| 2026.04.23 | ₩68,683 | ₩72,202 | ₩66,983 | ₩69,526 | +1.23% | 1029.1만 |
|---|
| 2026.04.22 | ₩76,753 | ₩77,529 | ₩75,321 | ₩76,083 | -0.87% | 505.5만 |
|---|
| 2026.04.21 | ₩76,579 | ₩77,529 | ₩76,043 | ₩77,007 | +0.56% | 394.5만 |
|---|
| 2026.04.20 | ₩76,351 | ₩76,927 | ₩75,160 | ₩76,539 | +0.25% | 376.7만 |
|---|
| 2026.04.17 | ₩76,458 | ₩78,238 | ₩76,458 | ₩77,141 | +0.89% | 409.6만 |
|---|
| 2026.04.16 | ₩75,254 | ₩75,990 | ₩75,133 | ₩75,896 | +0.85% | 307.2만 |
|---|
| 2026.04.15 | ₩74,384 | ₩75,789 | ₩74,022 | ₩75,294 | +1.22% | 283.5만 |
|---|
| 2026.04.14 | ₩74,009 | ₩74,397 | ₩73,139 | ₩74,304 | +0.40% | 259.2만 |
|---|
| 2026.04.13 | ₩71,747 | ₩73,393 | ₩71,051 | ₩73,393 | +2.29% | 278.2만 |
|---|
| 2026.04.10 | ₩72,524 | ₩73,166 | ₩71,011 | ₩71,533 | -1.37% | 293.7만 |
|---|
| 2026.04.09 | ₩72,470 | ₩73,260 | ₩71,787 | ₩72,912 | +0.61% | 333.9만 |
|---|
| 2026.04.08 | ₩74,759 | ₩75,347 | ₩72,965 | ₩73,072 | -2.26% | 246만 |
|---|
| 2026.04.07 | ₩72,698 | ₩73,460 | ₩72,243 | ₩72,296 | -0.55% | 344.2만 |
|---|
| 2026.04.06 | ₩71,547 | ₩72,831 | ₩70,824 | ₩72,778 | +1.72% | 284.7만 |
|---|
| 2026.04.02 | ₩71,747 | ₩72,831 | ₩70,663 | ₩72,724 | +1.36% | 195.8만 |
|---|
| 2026.04.01 | ₩72,510 | ₩73,541 | ₩72,256 | ₩72,698 | +0.26% | 306.9만 |
|---|
| 2026.03.31 | ₩70,021 | ₩72,363 | ₩69,593 | ₩72,109 | +2.98% | 375.6만 |
|---|
| 2026.03.30 | ₩69,713 | ₩70,008 | ₩68,683 | ₩69,084 | -0.90% | 297.3만 |
|---|
| 2026.03.27 | ₩69,820 | ₩70,529 | ₩69,164 | ₩69,178 | -0.92% | 350.4만 |
|---|
| 2026.03.26 | ₩71,761 | ₩72,189 | ₩69,606 | ₩70,128 | -2.28% | 382.8만 |
|---|
| 2026.03.25 | ₩74,089 | ₩74,598 | ₩72,216 | ₩72,497 | -2.15% | 385.7만 |
|---|
| 2026.03.24 | ₩71,868 | ₩73,728 | ₩71,640 | ₩73,474 | +2.23% | 324.8만 |
|---|
| 2026.03.23 | ₩72,657 | ₩73,567 | ₩72,216 | ₩72,269 | -0.53% | 400.5만 |
|---|
| 2026.03.20 | ₩71,988 | ₩72,269 | ₩70,208 | ₩70,837 | -1.60% | 706.8만 |
|---|
| 2026.03.19 | ₩71,520 | ₩72,912 | ₩71,252 | ₩72,336 | +1.14% | 335.1만 |
|---|
| 2026.03.18 | ₩72,135 | ₩73,835 | ₩71,935 | ₩72,176 | +0.06% | 434.1만 |
|---|
| 2026.03.17 | ₩72,952 | ₩74,009 | ₩72,336 | ₩72,470 | -0.66% | 384.9만 |
|---|
| 2026.03.16 | ₩72,724 | ₩72,938 | ₩71,266 | ₩71,868 | -1.18% | 348.5만 |
|---|
| 2026.03.13 | ₩72,430 | ₩72,898 | ₩71,426 | ₩71,841 | -0.81% | 264.6만 |
|---|
| 2026.03.12 | ₩71,801 | ₩72,109 | ₩70,864 | ₩71,841 | +0.06% | 364.5만 |
|---|
| 2026.03.11 | ₩72,831 | ₩73,875 | ₩71,453 | ₩73,313 | +0.66% | 330.7만 |
|---|
| 2026.03.10 | ₩72,952 | ₩73,996 | ₩72,323 | ₩72,684 | -0.37% | 317.5만 |
|---|
| 2026.03.09 | ₩70,918 | ₩72,416 | ₩68,883 | ₩72,149 | +1.74% | 471.6만 |
|---|
| 2026.03.06 | ₩72,898 | ₩73,112 | ₩71,426 | ₩71,734 | -1.60% | 374.5만 |
|---|
| 2026.03.05 | ₩74,732 | ₩75,508 | ₩72,751 | ₩73,795 | -1.25% | 366.8만 |
|---|
| 2026.03.04 | ₩75,562 | ₩76,271 | ₩74,745 | ₩75,040 | -0.69% | 271.2만 |
|---|
| 2026.03.03 | ₩73,581 | ₩75,334 | ₩72,965 | ₩74,544 | +1.31% | 410만 |
|---|
| 2026.03.02 | ₩74,491 | ₩75,749 | ₩72,604 | ₩75,428 | +1.26% | 559.4만 |
|---|
| 2026.02.27 | ₩73,621 | ₩75,923 | ₩73,407 | ₩75,910 | +3.11% | 569.9만 |
|---|
| 2026.02.26 | ₩74,478 | ₩75,963 | ₩74,237 | ₩74,879 | +0.54% | 559.6만 |
|---|
| 2026.02.25 | ₩74,130 | ₩74,705 | ₩71,774 | ₩73,701 | -0.58% | 584.1만 |
|---|
| 2026.02.24 | ₩74,611 | ₩75,040 | ₩73,634 | ₩73,675 | -1.26% | 392.3만 |
|---|
| 2026.02.23 | ₩77,261 | ₩77,623 | ₩73,661 | ₩74,571 | -3.48% | 557.9만 |
|---|
| 2026.02.20 | ₩77,542 | ₩78,118 | ₩76,900 | ₩77,636 | +0.12% | 282.1만 |
|---|
| 2026.02.19 | ₩78,359 | ₩78,492 | ₩76,713 | ₩77,743 | -0.79% | 325.2만 |
|---|
| 2026.02.18 | ₩77,047 | ₩79,322 | ₩77,047 | ₩78,747 | +2.21% | 279만 |
|---|
| 2026.02.17 | ₩77,168 | ₩77,342 | ₩75,414 | ₩76,980 | -0.24% | 487.9만 |
|---|
| 2026.02.13 | ₩75,709 | ₩77,703 | ₩74,946 | ₩76,485 | +1.03% | 463.6만 |
|---|
| 2026.02.12 | ₩77,449 | ₩79,255 | ₩75,388 | ₩76,057 | -1.80% | 701.5만 |
|---|
| 2026.02.11 | ₩77,288 | ₩77,743 | ₩76,699 | ₩77,234 | -0.07% | 441.7만 |
|---|
| 2026.02.10 | ₩76,592 | ₩76,672 | ₩74,705 | ₩76,311 | -0.37% | 381만 |
|---|
| 2026.02.09 | ₩76,833 | ₩77,716 | ₩74,585 | ₩76,525 | -0.40% | 467.8만 |
|---|
| 2026.02.06 | ₩76,565 | ₩77,582 | ₩76,284 | ₩77,355 | +1.03% | 551.6만 |
|---|
| 2026.02.05 | ₩76,632 | ₩77,141 | ₩75,562 | ₩76,204 | -0.56% | 566.6만 |
|---|
| 2026.02.04 | ₩76,672 | ₩79,282 | ₩76,244 | ₩76,953 | +0.37% | 731.6만 |
|---|
| 2026.02.03 | ₩74,063 | ₩76,204 | ₩73,420 | ₩76,204 | +2.89% | 718.8만 |
|---|
| 2026.02.02 | ₩71,680 | ₩74,558 | ₩71,466 | ₩74,464 | +3.88% | 961.5만 |
|---|
| 2026.01.30 | ₩69,860 | ₩72,818 | ₩69,820 | ₩70,570 | +1.02% | 862.8만 |
|---|
| 2026.01.29 | ₩74,277 | ₩75,695 | ₩69,486 | ₩70,543 | -5.03% | 1812.3만 |
|---|
| 2026.01.28 | ₩81,638 | ₩83,913 | ₩81,638 | ₩81,985 | +0.43% | 1104.5만 |
|---|
| 2026.01.27 | ₩81,557 | ₩81,758 | ₩80,380 | ₩80,768 | -0.97% | 374.5만 |
|---|
| 2026.01.26 | ₩80,299 | ₩83,712 | ₩80,259 | ₩81,477 | +1.47% | 670.8만 |
|---|
| 2026.01.23 | ₩80,152 | ₩81,316 | ₩79,724 | ₩80,232 | +0.10% | 426만 |
|---|
| 2026.01.22 | ₩80,473 | ₩81,303 | ₩79,991 | ₩80,219 | -0.32% | 523.6만 |
|---|
| 2026.01.21 | ₩78,894 | ₩80,259 | ₩78,760 | ₩79,764 | +1.10% | 937만 |
|---|
| 2026.01.20 | ₩78,252 | ₩79,295 | ₩77,248 | ₩78,345 | +0.12% | 615.7만 |
|---|
| 2026.01.16 | ₩80,594 | ₩80,835 | ₩78,439 | ₩78,894 | -2.11% | 802.6만 |
|---|
| 2026.01.15 | ₩80,299 | ₩82,012 | ₩80,005 | ₩81,116 | +1.02% | 688.4만 |
|---|
| 2026.01.14 | ₩80,286 | ₩80,848 | ₩79,309 | ₩80,165 | -0.15% | 536.8만 |
|---|
| 2026.01.13 | ₩80,942 | ₩81,370 | ₩79,924 | ₩80,139 | -0.99% | 605.1만 |
|---|
| 2026.01.12 | ₩78,559 | ₩80,473 | ₩78,426 | ₩80,152 | +2.03% | 820.5만 |
|---|
| 2026.01.09 | ₩83,123 | ₩83,123 | ₩78,787 | ₩78,894 | -5.09% | 977.5만 |
|---|
| 2026.01.08 | ₩81,932 | ₩83,645 | ₩81,316 | ₩82,842 | +1.11% | 765.6만 |
|---|
| 2026.01.07 | ₩84,702 | ₩84,983 | ₩81,905 | ₩82,213 | -2.94% | 867.5만 |
|---|
| 2026.01.06 | ₩86,014 | ₩86,603 | ₩85,050 | ₩85,358 | -0.76% | 454.1만 |
|---|
| 2026.01.05 | ₩87,018 | ₩87,540 | ₩85,853 | ₩86,509 | -0.58% | 382.8만 |
|---|
| 2026.01.02 | ₩87,258 | ₩87,821 | ₩85,853 | ₩87,272 | +0.02% | 374.4만 |
|---|
| 2025.12.31 | ₩87,178 | ₩87,459 | ₩86,897 | ₩87,111 | -0.08% | 330.7만 |
|---|
| 2025.12.30 | ₩87,700 | ₩87,954 | ₩86,723 | ₩87,125 | -0.66% | 299.3만 |
|---|
| 2025.12.29 | ₩88,289 | ₩88,436 | ₩87,084 | ₩87,847 | -0.50% | 411.2만 |
|---|
| 2025.12.26 | ₩88,838 | ₩89,226 | ₩88,423 | ₩88,597 | -0.27% | 214.7만 |
|---|
| 2025.12.24 | ₩88,450 | ₩89,132 | ₩88,035 | ₩88,744 | +0.33% | 155.8만 |
|---|
| 2025.12.23 | ₩89,614 | ₩89,815 | ₩88,396 | ₩88,597 | -1.14% | 342.3만 |
|---|
| 2025.12.22 | ₩89,962 | ₩90,524 | ₩89,159 | ₩89,547 | -0.46% | 397만 |
|---|
| 2025.12.19 | ₩89,413 | ₩90,256 | ₩89,038 | ₩89,601 | +0.21% | 852.4만 |
|---|
| 2025.12.18 | ₩89,453 | ₩90,176 | ₩88,918 | ₩89,614 | +0.18% | 487.5만 |
|---|
| 2025.12.17 | ₩90,096 | ₩90,457 | ₩88,771 | ₩88,985 | -1.23% | 549.3만 |
|---|
| 2025.12.16 | ₩89,293 | ₩91,046 | ₩89,279 | ₩90,096 | +0.90% | 466.7만 |
|---|
| 2025.12.15 | ₩89,788 | ₩91,006 | ₩88,637 | ₩89,654 | -0.15% | 805.5만 |
|---|
| 2025.12.12 | ₩88,851 | ₩89,453 | ₩86,215 | ₩87,312 | -1.73% | 1124.2만 |
|---|
| 2025.12.11 | ₩88,757 | ₩89,694 | ₩88,235 | ₩88,597 | -0.18% | 510.7만 |
|---|
| 2025.12.10 | ₩89,293 | ₩89,908 | ₩88,824 | ₩88,958 | -0.37% | 339.2만 |
|---|
| 2025.12.09 | ₩89,413 | ₩89,507 | ₩88,195 | ₩88,905 | -0.57% | 403만 |
|---|
| 2025.12.08 | ₩89,453 | ₩91,501 | ₩89,239 | ₩89,775 | +0.36% | 411.7만 |
|---|
| 2025.12.05 | ₩88,838 | ₩89,440 | ₩88,503 | ₩88,664 | -0.20% | 436.2만 |
|---|
| 2025.12.04 | ₩89,360 | ₩89,507 | ₩87,272 | ₩88,864 | -0.55% | 602.8만 |
|---|
| 2025.12.03 | ₩91,889 | ₩92,331 | ₩89,493 | ₩89,507 | -2.59% | 638.1만 |
|---|
| 2025.12.02 | ₩92,986 | ₩93,201 | ₩91,354 | ₩91,688 | -1.40% | 609.4만 |
|---|
| 2025.12.01 | ₩92,719 | ₩94,285 | ₩92,438 | ₩93,000 | +0.30% | 479만 |
|---|
| 2025.11.28 | ₩90,939 | ₩91,849 | ₩90,457 | ₩91,220 | +0.31% | 139만 |
|---|
| 2025.11.26 | ₩90,551 | ₩91,568 | ₩90,203 | ₩91,340 | +0.87% | 349.4만 |
|---|
| 2025.11.25 | ₩88,048 | ₩91,207 | ₩88,048 | ₩90,511 | +2.80% | 498.6만 |
|---|
| 2025.11.24 | ₩86,509 | ₩88,035 | ₩86,496 | ₩87,887 | +1.59% | 665.3만 |
|---|
| 2025.11.21 | ₩85,478 | ₩86,911 | ₩84,595 | ₩86,067 | +0.69% | 529만 |
|---|
| 2025.11.20 | ₩86,522 | ₩88,222 | ₩84,876 | ₩84,957 | -1.81% | 393.4만 |
|---|
| 2025.11.19 | ₩87,018 | ₩87,553 | ₩85,505 | ₩85,719 | -1.49% | 576.9만 |
|---|
| 2025.11.18 | ₩85,104 | ₩87,218 | ₩84,702 | ₩86,696 | +1.87% | 527.4만 |
|---|
| 2025.11.17 | ₩87,700 | ₩88,677 | ₩86,121 | ₩86,830 | -0.99% | 457.6만 |
|---|
| 2025.11.14 | ₩87,031 | ₩88,985 | ₩85,693 | ₩87,499 | +0.54% | 724.4만 |
|---|
| 2025.11.13 | ₩88,958 | ₩89,547 | ₩87,138 | ₩87,794 | -1.31% | 1024.2만 |
|---|
| 2025.11.12 | ₩89,667 | ₩90,243 | ₩88,972 | ₩89,199 | -0.52% | 420.1만 |
|---|
| 2025.11.11 | ₩88,289 | ₩90,778 | ₩88,115 | ₩89,654 | +1.55% | 471.4만 |
|---|
| 2025.11.10 | ₩88,142 | ₩90,203 | ₩87,727 | ₩88,503 | +0.41% | 556만 |
|---|
| 2025.11.07 | ₩82,989 | ₩87,727 | ₩82,467 | ₩87,272 | +5.16% | 610.6만 |
|---|
| 2025.11.06 | ₩84,113 | ₩84,796 | ₩83,110 | ₩84,033 | -0.10% | 528.1만 |
|---|
| 2025.11.05 | ₩82,052 | ₩84,394 | ₩82,052 | ₩83,699 | +2.01% | 468.4만 |
|---|
| 2025.11.04 | ₩81,678 | ₩82,748 | ₩80,727 | ₩82,012 | +0.41% | 719.6만 |
|---|
| 2025.11.03 | ₩80,487 | ₩82,695 | ₩80,032 | ₩82,614 | +2.64% | 658.1만 |
|---|
| 2025.10.31 | ₩78,640 | ₩79,630 | ₩78,318 | ₩79,429 | +1.00% | 474.8만 |
|---|
| 2025.10.30 | ₩78,305 | ₩79,389 | ₩77,087 | ₩78,894 | +0.75% | 409만 |
|---|
| 2025.10.29 | ₩77,917 | ₩79,496 | ₩77,770 | ₩78,666 | +0.96% | 454.4만 |
|---|
| 2025.10.28 | ₩79,229 | ₩79,684 | ₩77,382 | ₩77,890 | -1.69% | 466.7만 |
|---|
| 2025.10.27 | ₩78,412 | ₩79,844 | ₩77,904 | ₩79,550 | +1.45% | 649.6만 |
|---|
| 2025.10.24 | ₩76,271 | ₩78,011 | ₩75,575 | ₩77,087 | +1.07% | 612.4만 |
|---|
| 2025.10.23 | ₩73,019 | ₩77,221 | ₩72,069 | ₩76,137 | +4.27% | 1341.4만 |
|---|
| 2025.10.22 | ₩67,317 | ₩68,335 | ₩66,715 | ₩67,746 | +0.64% | 437.4만 |
|---|
| 2025.10.21 | ₩66,354 | ₩67,947 | ₩65,845 | ₩67,746 | +2.10% | 381.6만 |
|---|
| 2025.10.20 | ₩66,769 | ₩67,799 | ₩66,140 | ₩66,555 | -0.32% | 770.1만 |
|---|
| 2025.10.17 | ₩65,725 | ₩66,648 | ₩64,654 | ₩64,962 | -1.16% | 796.4만 |
|---|
| 2025.10.16 | ₩67,063 | ₩67,063 | ₩65,042 | ₩65,765 | -1.94% | 449.8만 |
|---|
| 2025.10.15 | ₩64,494 | ₩66,796 | ₩64,494 | ₩65,618 | +1.74% | 486.2만 |
|---|
| 2025.10.14 | ₩61,442 | ₩64,788 | ₩61,442 | ₩64,293 | +4.64% | 651.8만 |
|---|
| 2025.10.13 | ₩64,909 | ₩65,149 | ₩61,951 | ₩62,192 | -4.19% | 1189.2만 |
|---|
| 2025.10.10 | ₩69,633 | ₩69,633 | ₩66,220 | ₩66,394 | -4.65% | 660.9만 |
|---|