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 | ₩48,785 | ₩49,627 | ₩48,023 | ₩48,344 | -0.90% | 427.5만 |
| 2026.10.08 | ₩47,449 | ₩48,277 | ₩47,155 | ₩48,251 | +1.69% | 705.2만 |
| 2026.10.07 | ₩48,732 | ₩48,732 | ₩47,716 | ₩47,863 | -1.78% | 482.4만 |
| 2026.10.06 | ₩49,012 | ₩49,052 | ₩48,491 | ₩48,531 | -0.98% | 497.7만 |
| 2026.10.05 | ₩48,986 | ₩49,467 | ₩48,224 | ₩48,932 | -0.11% | 586.3만 |
| 2026.10.02 | ₩49,306 | ₩49,427 | ₩48,398 | ₩48,424 | -1.79% | 731.8만 |
| 2026.10.01 | ₩50,576 | ₩50,696 | ₩48,758 | ₩49,039 | -3.04% | 629.6만 |
| 2026.09.30 | ₩51,392 | ₩51,686 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,536 |
| -1.66% |
| 633.6만 |
| 2026.09.29 | ₩51,899 | ₩51,899 | ₩50,991 | ₩51,218 | -1.31% | 530.9만 |
|---|
| 2026.09.28 | ₩51,953 | ₩52,514 | ₩51,351 | ₩51,833 | -0.23% | 376.6만 |
|---|
| 2026.09.25 | ₩51,846 | ₩52,354 | ₩51,485 | ₩52,113 | +0.52% | 388.7만 |
|---|
| 2026.09.24 | ₩52,127 | ₩52,434 | ₩50,870 | ₩51,659 | -0.90% | 721만 |
|---|
| 2026.09.23 | ₩53,142 | ₩53,169 | ₩52,140 | ₩52,381 | -1.43% | 381.6만 |
|---|
| 2026.09.22 | ₩54,613 | ₩54,827 | ₩52,915 | ₩53,062 | -2.84% | 510.2만 |
|---|
| 2026.09.21 | ₩53,717 | ₩54,265 | ₩52,848 | ₩53,811 | +0.17% | 454.2만 |
|---|
| 2026.09.18 | ₩54,145 | ₩54,519 | ₩53,102 | ₩53,436 | -1.31% | 1810.2만 |
|---|
| 2026.09.17 | ₩55,294 | ₩55,375 | ₩54,305 | ₩54,359 | -1.69% | 418.3만 |
|---|
| 2026.09.16 | ₩55,294 | ₩55,508 | ₩54,613 | ₩54,880 | -0.75% | 602.2만 |
|---|
| 2026.09.15 | ₩56,430 | ₩56,751 | ₩55,147 | ₩55,161 | -2.25% | 543.6만 |
|---|
| 2026.09.14 | ₩57,232 | ₩57,513 | ₩56,323 | ₩56,671 | -0.98% | 443.7만 |
|---|
| 2026.09.11 | ₩57,232 | ₩57,607 | ₩56,805 | ₩57,246 | +0.02% | 398.5만 |
|---|
| 2026.09.10 | ₩57,901 | ₩57,914 | ₩56,283 | ₩56,938 | -1.66% | 577.1만 |
|---|
| 2026.09.09 | ₩58,449 | ₩58,703 | ₩57,099 | ₩57,914 | -0.91% | 722.3만 |
|---|
| 2026.09.08 | ₩59,184 | ₩59,358 | ₩58,235 | ₩58,783 | -0.68% | 695.7만 |
|---|
| 2026.09.04 | ₩59,050 | ₩59,785 | ₩58,983 | ₩59,304 | +0.43% | 429.1만 |
|---|
| 2026.09.03 | ₩59,758 | ₩60,133 | ₩58,556 | ₩59,491 | -0.45% | 367.2만 |
|---|
| 2026.09.02 | ₩58,475 | ₩60,547 | ₩58,355 | ₩59,531 | +1.81% | 554.7만 |
|---|
| 2026.09.01 | ₩58,208 | ₩59,010 | ₩57,954 | ₩58,596 | +0.67% | 477.1만 |
|---|
| 2026.08.31 | ₩60,320 | ₩60,387 | ₩58,262 | ₩58,556 | -2.92% | 726.8만 |
|---|
| 2026.08.28 | ₩60,146 | ₩60,854 | ₩59,638 | ₩60,200 | +0.09% | 684.9만 |
|---|
| 2026.08.27 | ₩61,737 | ₩61,964 | ₩58,703 | ₩59,130 | -4.22% | 763.3만 |
|---|
| 2026.08.26 | ₩62,579 | ₩62,899 | ₩61,603 | ₩61,790 | -1.26% | 381.6만 |
|---|
| 2026.08.25 | ₩62,659 | ₩63,488 | ₩62,458 | ₩63,180 | +0.83% | 301.8만 |
|---|
| 2026.08.24 | ₩62,819 | ₩63,140 | ₩61,590 | ₩62,779 | -0.06% | 381.9만 |
|---|
| 2026.08.21 | ₩61,777 | ₩62,926 | ₩61,723 | ₩62,859 | +1.75% | 329.4만 |
|---|
| 2026.08.20 | ₩62,017 | ₩62,405 | ₩60,814 | ₩61,443 | -0.93% | 431.7만 |
|---|
| 2026.08.19 | ₩61,122 | ₩62,338 | ₩59,932 | ₩62,258 | +1.86% | 483.9만 |
|---|
| 2026.08.18 | ₩61,082 | ₩61,710 | ₩60,721 | ₩60,774 | -0.50% | 307.4만 |
|---|
| 2026.08.17 | ₩61,550 | ₩61,991 | ₩60,440 | ₩60,721 | -1.35% | 427.5만 |
|---|
| 2026.08.14 | ₩61,336 | ₩62,124 | ₩61,149 | ₩61,790 | +0.74% | 317.3만 |
|---|
| 2026.08.13 | ₩61,082 | ₩61,376 | ₩60,587 | ₩61,175 | +0.15% | 281.6만 |
|---|
| 2026.08.12 | ₩61,095 | ₩61,443 | ₩60,547 | ₩61,055 | -0.07% | 333.6만 |
|---|
| 2026.08.11 | ₩60,360 | ₩61,402 | ₩60,360 | ₩61,108 | +1.24% | 386.6만 |
|---|
| 2026.08.10 | ₩61,336 | ₩61,603 | ₩60,333 | ₩60,761 | -0.94% | 535.6만 |
|---|
| 2026.08.07 | ₩61,616 | ₩61,790 | ₩60,226 | ₩61,175 | -0.72% | 407.6만 |
|---|
| 2026.08.06 | ₩61,349 | ₩62,592 | ₩60,748 | ₩61,630 | +0.46% | 464.9만 |
|---|
| 2026.08.05 | ₩62,138 | ₩63,407 | ₩61,162 | ₩61,282 | -1.38% | 705.2만 |
|---|
| 2026.08.04 | ₩62,392 | ₩62,819 | ₩61,202 | ₩61,509 | -1.41% | 687.6만 |
|---|
| 2026.08.03 | ₩65,439 | ₩65,559 | ₩62,151 | ₩63,194 | -3.43% | 628.2만 |
|---|
| 2026.07.31 | ₩66,588 | ₩66,936 | ₩65,172 | ₩65,345 | -1.87% | 583.8만 |
|---|
| 2026.07.30 | ₩64,423 | ₩66,722 | ₩64,423 | ₩66,655 | +3.46% | 725.9만 |
|---|
| 2026.07.29 | ₩64,356 | ₩65,185 | ₩64,169 | ₩64,891 | +0.83% | 507.9만 |
|---|
| 2026.07.28 | ₩64,062 | ₩65,198 | ₩63,929 | ₩64,490 | +0.67% | 661.7만 |
|---|
| 2026.07.27 | ₩62,739 | ₩64,009 | ₩62,472 | ₩63,835 | +1.75% | 702.1만 |
|---|
| 2026.07.24 | ₩62,285 | ₩62,285 | ₩60,480 | ₩61,590 | -1.12% | 599.2만 |
|---|
| 2026.07.23 | ₩59,344 | ₩62,472 | ₩59,090 | ₩61,523 | +3.67% | 1071.4만 |
|---|
| 2026.07.22 | ₩61,068 | ₩61,884 | ₩60,400 | ₩60,480 | -0.96% | 735.7만 |
|---|
| 2026.07.21 | ₩61,242 | ₩61,550 | ₩60,534 | ₩60,774 | -0.76% | 518.5만 |
|---|
| 2026.07.20 | ₩60,734 | ₩61,389 | ₩59,959 | ₩61,229 | +0.81% | 456.9만 |
|---|
| 2026.07.17 | ₩60,935 | ₩61,082 | ₩60,173 | ₩60,627 | -0.50% | 429.6만 |
|---|
| 2026.07.16 | ₩60,454 | ₩61,362 | ₩60,240 | ₩61,082 | +1.04% | 461.4만 |
|---|
| 2026.07.15 | ₩59,946 | ₩60,200 | ₩59,104 | ₩59,865 | -0.13% | 479.2만 |
|---|
| 2026.07.14 | ₩60,814 | ₩61,282 | ₩59,598 | ₩59,852 | -1.58% | 388.8만 |
|---|
| 2026.07.13 | ₩62,766 | ₩63,100 | ₩60,935 | ₩61,349 | -2.26% | 319.8만 |
|---|
| 2026.07.10 | ₩62,659 | ₩62,980 | ₩61,884 | ₩62,405 | -0.41% | 335.8만 |
|---|
| 2026.07.09 | ₩60,975 | ₩62,164 | ₩60,306 | ₩62,084 | +1.82% | 389만 |
|---|
| 2026.07.08 | ₩61,469 | ₩62,793 | ₩61,469 | ₩61,737 | +0.43% | 451.7만 |
|---|
| 2026.07.07 | ₩62,124 | ₩62,806 | ₩61,002 | ₩61,563 | -0.90% | 310.6만 |
|---|
| 2026.07.06 | ₩63,354 | ₩63,554 | ₩61,082 | ₩62,258 | -1.73% | 391.1만 |
|---|
| 2026.07.02 | ₩61,884 | ₩63,327 | ₩61,884 | ₩62,806 | +1.49% | 376.7만 |
|---|
| 2026.07.01 | ₩61,697 | ₩61,857 | ₩60,975 | ₩61,817 | +0.19% | 424.3만 |
|---|
| 2026.06.30 | ₩61,844 | ₩62,271 | ₩61,349 | ₩61,737 | -0.17% | 375.9만 |
|---|
| 2026.06.29 | ₩63,501 | ₩63,608 | ₩61,683 | ₩61,977 | -2.40% | 372.6만 |
|---|
| 2026.06.26 | ₩61,817 | ₩63,688 | ₩61,817 | ₩62,980 | +1.88% | 624.7만 |
|---|
| 2026.06.25 | ₩63,995 | ₩64,129 | ₩61,590 | ₩61,857 | -3.34% | 390만 |
|---|
| 2026.06.24 | ₩63,982 | ₩64,944 | ₩63,594 | ₩63,835 | -0.23% | 523.2만 |
|---|
| 2026.06.23 | ₩63,608 | ₩64,690 | ₩63,434 | ₩63,835 | +0.36% | 555만 |
|---|
| 2026.06.22 | ₩64,156 | ₩64,263 | ₩62,980 | ₩63,889 | -0.42% | 527.8만 |
|---|
| 2026.06.18 | ₩64,744 | ₩65,559 | ₩64,196 | ₩65,118 | +0.58% | 1095만 |
|---|
| 2026.06.17 | ₩65,065 | ₩65,706 | ₩64,169 | ₩64,330 | -1.13% | 433.7만 |
|---|
| 2026.06.16 | ₩66,535 | ₩67,016 | ₩65,305 | ₩65,412 | -1.69% | 454.3만 |
|---|
| 2026.06.15 | ₩67,831 | ₩68,019 | ₩65,706 | ₩66,481 | -1.99% | 661.6만 |
|---|
| 2026.06.12 | ₩67,497 | ₩69,061 | ₩67,056 | ₩67,725 | +0.34% | 371.3만 |
|---|
| 2026.06.11 | ₩68,580 | ₩68,580 | ₩66,882 | ₩67,644 | -1.36% | 409.2만 |
|---|
| 2026.06.10 | ₩68,861 | ₩69,034 | ₩67,591 | ₩67,912 | -1.38% | 327.9만 |
|---|
| 2026.06.09 | ₩68,901 | ₩70,130 | ₩68,433 | ₩69,034 | +0.19% | 335.1만 |
|---|
| 2026.06.08 | ₩67,163 | ₩68,166 | ₩66,669 | ₩67,885 | +1.07% | 311.7만 |
|---|
| 2026.06.05 | ₩67,537 | ₩67,992 | ₩66,856 | ₩67,163 | -0.55% | 236.4만 |
|---|
| 2026.06.04 | ₩68,593 | ₩68,754 | ₩67,457 | ₩67,805 | -1.15% | 230.5만 |
|---|
| 2026.06.03 | ₩68,166 | ₩68,567 | ₩67,096 | ₩67,978 | -0.27% | 340.5만 |
|---|
| 2026.06.02 | ₩70,852 | ₩70,946 | ₩68,166 | ₩68,446 | -3.40% | 426.6만 |
|---|
| 2026.06.01 | ₩68,166 | ₩71,560 | ₩68,072 | ₩71,200 | +4.45% | 526.9만 |
|---|
| 2026.05.29 | ₩68,446 | ₩68,633 | ₩67,364 | ₩67,591 | -1.25% | 440만 |
|---|
| 2026.05.28 | ₩68,059 | ₩69,743 | ₩67,003 | ₩68,313 | +0.37% | 329.3만 |
|---|
| 2026.05.27 | ₩67,270 | ₩68,486 | ₩67,257 | ₩68,246 | +1.45% | 378만 |
|---|
| 2026.05.26 | ₩66,375 | ₩67,043 | ₩65,813 | ₩66,495 | +0.18% | 315.4만 |
|---|
| 2026.05.22 | ₩64,958 | ₩66,575 | ₩64,891 | ₩66,067 | +1.71% | 382.7만 |
|---|
| 2026.05.21 | ₩65,746 | ₩66,575 | ₩64,477 | ₩66,094 | +0.53% | 483만 |
|---|
| 2026.05.20 | ₩66,254 | ₩67,123 | ₩65,185 | ₩66,321 | +0.10% | 525.6만 |
|---|
| 2026.05.19 | ₩67,738 | ₩68,513 | ₩66,535 | ₩66,722 | -1.50% | 510.4만 |
|---|
| 2026.05.18 | ₩68,420 | ₩69,048 | ₩67,056 | ₩67,083 | -1.95% | 397.5만 |
|---|
| 2026.05.15 | ₩67,364 | ₩68,473 | ₩67,163 | ₩68,379 | +1.51% | 413.7만 |
|---|
| 2026.05.14 | ₩68,794 | ₩69,516 | ₩67,577 | ₩67,698 | -1.59% | 385.5만 |
|---|
| 2026.05.13 | ₩69,088 | ₩69,462 | ₩67,818 | ₩68,593 | -0.72% | 365.1만 |
|---|
| 2026.05.12 | ₩69,516 | ₩70,531 | ₩68,874 | ₩69,101 | -0.60% | 423.7만 |
|---|
| 2026.05.11 | ₩70,077 | ₩70,759 | ₩69,021 | ₩69,596 | -0.69% | 531.6만 |
|---|
| 2026.05.08 | ₩72,536 | ₩73,004 | ₩70,665 | ₩70,986 | -2.14% | 626.1만 |
|---|
| 2026.05.07 | ₩71,534 | ₩72,643 | ₩71,186 | ₩71,881 | +0.49% | 645.4만 |
|---|
| 2026.05.06 | ₩70,839 | ₩71,587 | ₩70,424 | ₩71,133 | +0.42% | 590.5만 |
|---|
| 2026.05.05 | ₩69,235 | ₩70,879 | ₩69,235 | ₩69,850 | +0.89% | 533.3만 |
|---|
| 2026.05.04 | ₩71,333 | ₩71,614 | ₩68,874 | ₩69,315 | -2.83% | 584.8만 |
|---|
| 2026.05.01 | ₩72,951 | ₩72,951 | ₩70,839 | ₩71,895 | -1.45% | 494.7만 |
|---|
| 2026.04.30 | ₩72,015 | ₩73,325 | ₩71,520 | ₩72,991 | +1.35% | 516만 |
|---|
| 2026.04.29 | ₩72,336 | ₩72,710 | ₩71,146 | ₩71,801 | -0.74% | 477.4만 |
|---|
| 2026.04.28 | ₩72,817 | ₩73,311 | ₩71,467 | ₩72,523 | -0.40% | 541.8만 |
|---|
| 2026.04.27 | ₩70,331 | ₩72,910 | ₩70,237 | ₩72,804 | +3.52% | 642.5만 |
|---|
| 2026.04.24 | ₩69,863 | ₩70,999 | ₩69,422 | ₩70,585 | +1.03% | 614.4만 |
|---|
| 2026.04.23 | ₩68,593 | ₩72,108 | ₩66,896 | ₩69,435 | +1.23% | 1029.1만 |
|---|
| 2026.04.22 | ₩76,653 | ₩77,428 | ₩75,223 | ₩75,985 | -0.87% | 505.5만 |
|---|
| 2026.04.21 | ₩76,479 | ₩77,428 | ₩75,944 | ₩76,907 | +0.56% | 394.5만 |
|---|
| 2026.04.20 | ₩76,252 | ₩76,827 | ₩75,062 | ₩76,439 | +0.25% | 376.7만 |
|---|
| 2026.04.17 | ₩76,359 | ₩78,136 | ₩76,359 | ₩77,040 | +0.89% | 409.6만 |
|---|
| 2026.04.16 | ₩75,156 | ₩75,891 | ₩75,036 | ₩75,797 | +0.85% | 307.2만 |
|---|
| 2026.04.15 | ₩74,287 | ₩75,691 | ₩73,926 | ₩75,196 | +1.22% | 283.5만 |
|---|
| 2026.04.14 | ₩73,913 | ₩74,300 | ₩73,044 | ₩74,207 | +0.40% | 259.2만 |
|---|
| 2026.04.13 | ₩71,654 | ₩73,298 | ₩70,959 | ₩73,298 | +2.29% | 278.2만 |
|---|
| 2026.04.10 | ₩72,429 | ₩73,071 | ₩70,919 | ₩71,440 | -1.37% | 293.7만 |
|---|
| 2026.04.09 | ₩72,376 | ₩73,164 | ₩71,694 | ₩72,817 | +0.61% | 333.9만 |
|---|
| 2026.04.08 | ₩74,661 | ₩75,249 | ₩72,870 | ₩72,977 | -2.26% | 246만 |
|---|
| 2026.04.07 | ₩72,603 | ₩73,365 | ₩72,149 | ₩72,202 | -0.55% | 344.2만 |
|---|
| 2026.04.06 | ₩71,454 | ₩72,737 | ₩70,732 | ₩72,683 | +1.72% | 284.7만 |
|---|
| 2026.04.02 | ₩71,654 | ₩72,737 | ₩70,571 | ₩72,630 | +1.36% | 195.8만 |
|---|
| 2026.04.01 | ₩72,416 | ₩73,445 | ₩72,162 | ₩72,603 | +0.26% | 306.9만 |
|---|
| 2026.03.31 | ₩69,930 | ₩72,269 | ₩69,502 | ₩72,015 | +2.98% | 375.6만 |
|---|
| 2026.03.30 | ₩69,622 | ₩69,917 | ₩68,593 | ₩68,994 | -0.90% | 297.3만 |
|---|
| 2026.03.27 | ₩69,729 | ₩70,438 | ₩69,074 | ₩69,088 | -0.92% | 350.4만 |
|---|
| 2026.03.26 | ₩71,667 | ₩72,095 | ₩69,516 | ₩70,037 | -2.28% | 382.8만 |
|---|
| 2026.03.25 | ₩73,993 | ₩74,501 | ₩72,122 | ₩72,403 | -2.15% | 385.7만 |
|---|
| 2026.03.24 | ₩71,774 | ₩73,632 | ₩71,547 | ₩73,378 | +2.23% | 324.8만 |
|---|
| 2026.03.23 | ₩72,563 | ₩73,472 | ₩72,122 | ₩72,175 | -0.53% | 400.5만 |
|---|
| 2026.03.20 | ₩71,895 | ₩72,175 | ₩70,117 | ₩70,745 | -1.60% | 706.8만 |
|---|
| 2026.03.19 | ₩71,427 | ₩72,817 | ₩71,160 | ₩72,242 | +1.14% | 335.1만 |
|---|
| 2026.03.18 | ₩72,042 | ₩73,739 | ₩71,841 | ₩72,082 | +0.06% | 434.1만 |
|---|
| 2026.03.17 | ₩72,857 | ₩73,913 | ₩72,242 | ₩72,376 | -0.66% | 384.9만 |
|---|
| 2026.03.16 | ₩72,630 | ₩72,844 | ₩71,173 | ₩71,774 | -1.18% | 348.5만 |
|---|
| 2026.03.13 | ₩72,336 | ₩72,804 | ₩71,333 | ₩71,748 | -0.81% | 264.6만 |
|---|
| 2026.03.12 | ₩71,708 | ₩72,015 | ₩70,772 | ₩71,748 | +0.06% | 364.5만 |
|---|
| 2026.03.11 | ₩72,737 | ₩73,779 | ₩71,360 | ₩73,218 | +0.66% | 330.7만 |
|---|
| 2026.03.10 | ₩72,857 | ₩73,900 | ₩72,229 | ₩72,590 | -0.37% | 317.5만 |
|---|
| 2026.03.09 | ₩70,825 | ₩72,322 | ₩68,794 | ₩72,055 | +1.74% | 471.6만 |
|---|
| 2026.03.06 | ₩72,804 | ₩73,017 | ₩71,333 | ₩71,641 | -1.60% | 374.5만 |
|---|
| 2026.03.05 | ₩74,635 | ₩75,410 | ₩72,656 | ₩73,699 | -1.25% | 366.8만 |
|---|
| 2026.03.04 | ₩75,463 | ₩76,172 | ₩74,648 | ₩74,942 | -0.69% | 271.2만 |
|---|
| 2026.03.03 | ₩73,485 | ₩75,236 | ₩72,870 | ₩74,448 | +1.31% | 410만 |
|---|
| 2026.03.02 | ₩74,394 | ₩75,650 | ₩72,509 | ₩75,330 | +1.26% | 559.4만 |
|---|
| 2026.02.27 | ₩73,525 | ₩75,824 | ₩73,311 | ₩75,811 | +3.11% | 569.9만 |
|---|
| 2026.02.26 | ₩74,381 | ₩75,864 | ₩74,140 | ₩74,782 | +0.54% | 559.6만 |
|---|
| 2026.02.25 | ₩74,033 | ₩74,608 | ₩71,681 | ₩73,605 | -0.58% | 584.1만 |
|---|
| 2026.02.24 | ₩74,514 | ₩74,942 | ₩73,539 | ₩73,579 | -1.26% | 392.3만 |
|---|
| 2026.02.23 | ₩77,161 | ₩77,522 | ₩73,565 | ₩74,474 | -3.48% | 557.9만 |
|---|
| 2026.02.20 | ₩77,441 | ₩78,016 | ₩76,800 | ₩77,535 | +0.12% | 282.1만 |
|---|
| 2026.02.19 | ₩78,257 | ₩78,390 | ₩76,613 | ₩77,642 | -0.79% | 325.2만 |
|---|
| 2026.02.18 | ₩76,947 | ₩79,219 | ₩76,947 | ₩78,644 | +2.21% | 279만 |
|---|
| 2026.02.17 | ₩77,067 | ₩77,241 | ₩75,316 | ₩76,880 | -0.24% | 487.9만 |
|---|
| 2026.02.13 | ₩75,610 | ₩77,602 | ₩74,848 | ₩76,386 | +1.03% | 463.6만 |
|---|
| 2026.02.12 | ₩77,348 | ₩79,152 | ₩75,290 | ₩75,958 | -1.80% | 701.5만 |
|---|
| 2026.02.11 | ₩77,187 | ₩77,642 | ₩76,599 | ₩77,134 | -0.07% | 441.7만 |
|---|
| 2026.02.10 | ₩76,492 | ₩76,573 | ₩74,608 | ₩76,212 | -0.37% | 381만 |
|---|
| 2026.02.09 | ₩76,733 | ₩77,615 | ₩74,488 | ₩76,426 | -0.40% | 467.8만 |
|---|
| 2026.02.06 | ₩76,466 | ₩77,482 | ₩76,185 | ₩77,254 | +1.03% | 551.6만 |
|---|
| 2026.02.05 | ₩76,533 | ₩77,040 | ₩75,463 | ₩76,105 | -0.56% | 566.6만 |
|---|
| 2026.02.04 | ₩76,573 | ₩79,179 | ₩76,145 | ₩76,853 | +0.37% | 731.6만 |
|---|
| 2026.02.03 | ₩73,966 | ₩76,105 | ₩73,325 | ₩76,105 | +2.89% | 718.8만 |
|---|
| 2026.02.02 | ₩71,587 | ₩74,461 | ₩71,373 | ₩74,367 | +3.88% | 961.5만 |
|---|
| 2026.01.30 | ₩69,769 | ₩72,723 | ₩69,729 | ₩70,478 | +1.02% | 862.8만 |
|---|
| 2026.01.29 | ₩74,180 | ₩75,597 | ₩69,395 | ₩70,451 | -5.03% | 1812.3만 |
|---|
| 2026.01.28 | ₩81,531 | ₩83,804 | ₩81,531 | ₩81,879 | +0.43% | 1104.5만 |
|---|
| 2026.01.27 | ₩81,451 | ₩81,652 | ₩80,275 | ₩80,663 | -0.97% | 374.5만 |
|---|
| 2026.01.26 | ₩80,195 | ₩83,603 | ₩80,155 | ₩81,371 | +1.47% | 670.8만 |
|---|
| 2026.01.23 | ₩80,048 | ₩81,211 | ₩79,620 | ₩80,128 | +0.10% | 426만 |
|---|
| 2026.01.22 | ₩80,369 | ₩81,197 | ₩79,887 | ₩80,115 | -0.32% | 523.6만 |
|---|
| 2026.01.21 | ₩78,791 | ₩80,155 | ₩78,658 | ₩79,660 | +1.10% | 937만 |
|---|
| 2026.01.20 | ₩78,150 | ₩79,192 | ₩77,147 | ₩78,243 | +0.12% | 615.7만 |
|---|
| 2026.01.16 | ₩80,489 | ₩80,729 | ₩78,337 | ₩78,791 | -2.11% | 802.6만 |
|---|
| 2026.01.15 | ₩80,195 | ₩81,906 | ₩79,901 | ₩81,010 | +1.02% | 688.4만 |
|---|
| 2026.01.14 | ₩80,181 | ₩80,743 | ₩79,206 | ₩80,061 | -0.15% | 536.8만 |
|---|
| 2026.01.13 | ₩80,836 | ₩81,264 | ₩79,821 | ₩80,034 | -0.99% | 605.1만 |
|---|
| 2026.01.12 | ₩78,457 | ₩80,369 | ₩78,324 | ₩80,048 | +2.03% | 820.5만 |
|---|
| 2026.01.09 | ₩83,015 | ₩83,015 | ₩78,684 | ₩78,791 | -5.09% | 977.5만 |
|---|
| 2026.01.08 | ₩81,825 | ₩83,536 | ₩81,211 | ₩82,734 | +1.11% | 765.6만 |
|---|
| 2026.01.07 | ₩84,592 | ₩84,873 | ₩81,799 | ₩82,106 | -2.94% | 867.5만 |
|---|
| 2026.01.06 | ₩85,902 | ₩86,490 | ₩84,940 | ₩85,247 | -0.76% | 454.1만 |
|---|
| 2026.01.05 | ₩86,904 | ₩87,426 | ₩85,742 | ₩86,397 | -0.58% | 382.8만 |
|---|
| 2026.01.02 | ₩87,145 | ₩87,706 | ₩85,742 | ₩87,158 | +0.02% | 374.4만 |
|---|
| 2025.12.31 | ₩87,065 | ₩87,346 | ₩86,784 | ₩86,998 | -0.08% | 330.7만 |
|---|
| 2025.12.30 | ₩87,586 | ₩87,840 | ₩86,610 | ₩87,011 | -0.66% | 299.3만 |
|---|
| 2025.12.29 | ₩88,174 | ₩88,321 | ₩86,971 | ₩87,733 | -0.50% | 411.2만 |
|---|
| 2025.12.26 | ₩88,722 | ₩89,110 | ₩88,308 | ₩88,482 | -0.27% | 214.7만 |
|---|
| 2025.12.24 | ₩88,335 | ₩89,016 | ₩87,920 | ₩88,629 | +0.33% | 155.8만 |
|---|
| 2025.12.23 | ₩89,497 | ₩89,698 | ₩88,281 | ₩88,482 | -1.14% | 342.3만 |
|---|
| 2025.12.22 | ₩89,845 | ₩90,406 | ₩89,043 | ₩89,431 | -0.46% | 397만 |
|---|
| 2025.12.19 | ₩89,297 | ₩90,139 | ₩88,923 | ₩89,484 | +0.21% | 852.4만 |
|---|
| 2025.12.18 | ₩89,337 | ₩90,059 | ₩88,802 | ₩89,497 | +0.18% | 487.5만 |
|---|
| 2025.12.17 | ₩89,979 | ₩90,339 | ₩88,655 | ₩88,869 | -1.23% | 549.3만 |
|---|
| 2025.12.16 | ₩89,177 | ₩90,928 | ₩89,163 | ₩89,979 | +0.90% | 466.7만 |
|---|
| 2025.12.15 | ₩89,671 | ₩90,887 | ₩88,522 | ₩89,537 | -0.15% | 805.5만 |
|---|
| 2025.12.12 | ₩88,736 | ₩89,337 | ₩86,102 | ₩87,198 | -1.73% | 1124.2만 |
|---|
| 2025.12.11 | ₩88,642 | ₩89,578 | ₩88,121 | ₩88,482 | -0.18% | 510.7만 |
|---|
| 2025.12.10 | ₩89,177 | ₩89,791 | ₩88,709 | ₩88,842 | -0.37% | 339.2만 |
|---|
| 2025.12.09 | ₩89,297 | ₩89,390 | ₩88,081 | ₩88,789 | -0.57% | 403만 |
|---|
| 2025.12.08 | ₩89,337 | ₩91,382 | ₩89,123 | ₩89,658 | +0.36% | 411.7만 |
|---|
| 2025.12.05 | ₩88,722 | ₩89,324 | ₩88,388 | ₩88,548 | -0.20% | 436.2만 |
|---|
| 2025.12.04 | ₩89,243 | ₩89,390 | ₩87,158 | ₩88,749 | -0.55% | 602.8만 |
|---|
| 2025.12.03 | ₩91,770 | ₩92,211 | ₩89,377 | ₩89,390 | -2.59% | 638.1만 |
|---|
| 2025.12.02 | ₩92,866 | ₩93,079 | ₩91,235 | ₩91,569 | -1.40% | 609.4만 |
|---|
| 2025.12.01 | ₩92,598 | ₩94,162 | ₩92,318 | ₩92,879 | +0.30% | 479만 |
|---|
| 2025.11.28 | ₩90,821 | ₩91,729 | ₩90,339 | ₩91,101 | +0.31% | 139만 |
|---|
| 2025.11.26 | ₩90,433 | ₩91,449 | ₩90,085 | ₩91,222 | +0.87% | 349.4만 |
|---|
| 2025.11.25 | ₩87,934 | ₩91,088 | ₩87,934 | ₩90,393 | +2.80% | 498.6만 |
|---|
| 2025.11.24 | ₩86,397 | ₩87,920 | ₩86,383 | ₩87,773 | +1.59% | 665.3만 |
|---|
| 2025.11.21 | ₩85,367 | ₩86,798 | ₩84,485 | ₩85,955 | +0.69% | 529만 |
|---|
| 2025.11.20 | ₩86,410 | ₩88,107 | ₩84,766 | ₩84,846 | -1.81% | 393.4만 |
|---|
| 2025.11.19 | ₩86,904 | ₩87,439 | ₩85,394 | ₩85,608 | -1.49% | 576.9만 |
|---|
| 2025.11.18 | ₩84,993 | ₩87,105 | ₩84,592 | ₩86,584 | +1.87% | 527.4만 |
|---|
| 2025.11.17 | ₩87,586 | ₩88,562 | ₩86,009 | ₩86,717 | -0.99% | 457.6만 |
|---|
| 2025.11.14 | ₩86,918 | ₩88,869 | ₩85,581 | ₩87,386 | +0.54% | 724.4만 |
|---|
| 2025.11.13 | ₩88,842 | ₩89,431 | ₩87,025 | ₩87,680 | -1.31% | 1024.2만 |
|---|
| 2025.11.12 | ₩89,551 | ₩90,126 | ₩88,856 | ₩89,083 | -0.52% | 420.1만 |
|---|
| 2025.11.11 | ₩88,174 | ₩90,660 | ₩88,000 | ₩89,537 | +1.55% | 471.4만 |
|---|
| 2025.11.10 | ₩88,027 | ₩90,085 | ₩87,613 | ₩88,388 | +0.41% | 556만 |
|---|
| 2025.11.07 | ₩82,881 | ₩87,613 | ₩82,360 | ₩87,158 | +5.16% | 610.6만 |
|---|
| 2025.11.06 | ₩84,004 | ₩84,686 | ₩83,002 | ₩83,924 | -0.10% | 528.1만 |
|---|
| 2025.11.05 | ₩81,946 | ₩84,285 | ₩81,946 | ₩83,590 | +2.01% | 468.4만 |
|---|
| 2025.11.04 | ₩81,571 | ₩82,641 | ₩80,623 | ₩81,906 | +0.41% | 719.6만 |
|---|
| 2025.11.03 | ₩80,382 | ₩82,587 | ₩79,927 | ₩82,507 | +2.64% | 658.1만 |
|---|
| 2025.10.31 | ₩78,537 | ₩79,527 | ₩78,217 | ₩79,326 | +1.00% | 474.8만 |
|---|
| 2025.10.30 | ₩78,203 | ₩79,286 | ₩76,987 | ₩78,791 | +0.75% | 409만 |
|---|
| 2025.10.29 | ₩77,816 | ₩79,393 | ₩77,669 | ₩78,564 | +0.96% | 454.4만 |
|---|
| 2025.10.28 | ₩79,126 | ₩79,580 | ₩77,281 | ₩77,789 | -1.69% | 466.7만 |
|---|
| 2025.10.27 | ₩78,310 | ₩79,740 | ₩77,802 | ₩79,446 | +1.45% | 649.6만 |
|---|
| 2025.10.24 | ₩76,172 | ₩77,909 | ₩75,477 | ₩76,987 | +1.07% | 612.4만 |
|---|
| 2025.10.23 | ₩72,924 | ₩77,121 | ₩71,975 | ₩76,038 | +4.27% | 1341.4만 |
|---|
| 2025.10.22 | ₩67,230 | ₩68,246 | ₩66,629 | ₩67,658 | +0.64% | 437.4만 |
|---|
| 2025.10.21 | ₩66,268 | ₩67,858 | ₩65,760 | ₩67,658 | +2.10% | 381.6만 |
|---|
| 2025.10.20 | ₩66,682 | ₩67,711 | ₩66,054 | ₩66,468 | -0.32% | 770.1만 |
|---|
| 2025.10.17 | ₩65,639 | ₩66,562 | ₩64,570 | ₩64,878 | -1.16% | 796.4만 |
|---|
| 2025.10.16 | ₩66,976 | ₩66,976 | ₩64,958 | ₩65,680 | -1.94% | 449.8만 |
|---|
| 2025.10.15 | ₩64,410 | ₩66,709 | ₩64,410 | ₩65,533 | +1.74% | 486.2만 |
|---|
| 2025.10.14 | ₩61,362 | ₩64,704 | ₩61,362 | ₩64,209 | +4.64% | 651.8만 |
|---|
| 2025.10.13 | ₩64,824 | ₩65,065 | ₩61,870 | ₩62,111 | -4.19% | 1189.2만 |
|---|
| 2025.10.10 | ₩69,542 | ₩69,542 | ₩66,134 | ₩66,308 | -4.65% | 660.9만 |
|---|