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 | ₩48,781 | ₩49,623 | ₩48,019 | ₩48,340 | -0.90% | 427.5만 |
| 2026.10.08 | ₩47,445 | ₩48,273 | ₩47,151 | ₩48,247 | +1.69% | 705.2만 |
| 2026.10.07 | ₩48,728 | ₩48,728 | ₩47,712 | ₩47,859 | -1.78% | 482.4만 |
| 2026.10.06 | ₩49,008 | ₩49,048 | ₩48,487 | ₩48,527 | -0.98% | 497.7만 |
| 2026.10.05 | ₩48,982 | ₩49,463 | ₩48,220 | ₩48,928 | -0.11% | 586.3만 |
| 2026.10.02 | ₩49,302 | ₩49,423 | ₩48,394 | ₩48,420 | -1.79% | 731.8만 |
| 2026.10.01 | ₩50,572 | ₩50,692 | ₩48,754 | ₩49,035 | -3.04% | 629.6만 |
| 2026.09.30 | ₩51,387 | ₩51,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,532 |
| -1.66% |
| 633.6만 |
| 2026.09.29 | ₩51,895 | ₩51,895 | ₩50,986 | ₩51,214 | -1.31% | 530.9만 |
|---|
| 2026.09.28 | ₩51,949 | ₩52,510 | ₩51,347 | ₩51,828 | -0.23% | 376.6만 |
|---|
| 2026.09.25 | ₩51,842 | ₩52,350 | ₩51,481 | ₩52,109 | +0.52% | 388.7만 |
|---|
| 2026.09.24 | ₩52,122 | ₩52,430 | ₩50,866 | ₩51,655 | -0.90% | 721만 |
|---|
| 2026.09.23 | ₩53,138 | ₩53,165 | ₩52,136 | ₩52,376 | -1.43% | 381.6만 |
|---|
| 2026.09.22 | ₩54,608 | ₩54,822 | ₩52,911 | ₩53,058 | -2.84% | 510.2만 |
|---|
| 2026.09.21 | ₩53,713 | ₩54,261 | ₩52,844 | ₩53,806 | +0.17% | 454.2만 |
|---|
| 2026.09.18 | ₩54,140 | ₩54,515 | ₩53,098 | ₩53,432 | -1.31% | 1810.2만 |
|---|
| 2026.09.17 | ₩55,290 | ₩55,370 | ₩54,301 | ₩54,354 | -1.69% | 418.3만 |
|---|
| 2026.09.16 | ₩55,290 | ₩55,504 | ₩54,608 | ₩54,875 | -0.75% | 602.2만 |
|---|
| 2026.09.15 | ₩56,426 | ₩56,747 | ₩55,143 | ₩55,156 | -2.25% | 543.6만 |
|---|
| 2026.09.14 | ₩57,228 | ₩57,508 | ₩56,319 | ₩56,666 | -0.98% | 443.7만 |
|---|
| 2026.09.11 | ₩57,228 | ₩57,602 | ₩56,800 | ₩57,241 | +0.02% | 398.5만 |
|---|
| 2026.09.10 | ₩57,896 | ₩57,909 | ₩56,279 | ₩56,934 | -1.66% | 577.1만 |
|---|
| 2026.09.09 | ₩58,444 | ₩58,698 | ₩57,094 | ₩57,909 | -0.91% | 722.3만 |
|---|
| 2026.09.08 | ₩59,179 | ₩59,353 | ₩58,230 | ₩58,778 | -0.68% | 695.7만 |
|---|
| 2026.09.04 | ₩59,045 | ₩59,780 | ₩58,978 | ₩59,299 | +0.43% | 429.1만 |
|---|
| 2026.09.03 | ₩59,754 | ₩60,128 | ₩58,551 | ₩59,486 | -0.45% | 367.2만 |
|---|
| 2026.09.02 | ₩58,471 | ₩60,542 | ₩58,350 | ₩59,526 | +1.81% | 554.7만 |
|---|
| 2026.09.01 | ₩58,203 | ₩59,005 | ₩57,949 | ₩58,591 | +0.67% | 477.1만 |
|---|
| 2026.08.31 | ₩60,315 | ₩60,382 | ₩58,257 | ₩58,551 | -2.92% | 726.8만 |
|---|
| 2026.08.28 | ₩60,141 | ₩60,849 | ₩59,633 | ₩60,195 | +0.09% | 684.9만 |
|---|
| 2026.08.27 | ₩61,732 | ₩61,959 | ₩58,698 | ₩59,125 | -4.22% | 763.3만 |
|---|
| 2026.08.26 | ₩62,574 | ₩62,894 | ₩61,598 | ₩61,785 | -1.26% | 381.6만 |
|---|
| 2026.08.25 | ₩62,654 | ₩63,482 | ₩62,453 | ₩63,175 | +0.83% | 301.8만 |
|---|
| 2026.08.24 | ₩62,814 | ₩63,135 | ₩61,585 | ₩62,774 | -0.06% | 381.9만 |
|---|
| 2026.08.21 | ₩61,772 | ₩62,921 | ₩61,718 | ₩62,854 | +1.75% | 329.4만 |
|---|
| 2026.08.20 | ₩62,012 | ₩62,400 | ₩60,809 | ₩61,438 | -0.93% | 431.7만 |
|---|
| 2026.08.19 | ₩61,117 | ₩62,333 | ₩59,927 | ₩62,253 | +1.86% | 483.9만 |
|---|
| 2026.08.18 | ₩61,077 | ₩61,705 | ₩60,716 | ₩60,769 | -0.50% | 307.4만 |
|---|
| 2026.08.17 | ₩61,544 | ₩61,985 | ₩60,435 | ₩60,716 | -1.35% | 427.5만 |
|---|
| 2026.08.14 | ₩61,331 | ₩62,119 | ₩61,144 | ₩61,785 | +0.74% | 317.3만 |
|---|
| 2026.08.13 | ₩61,077 | ₩61,371 | ₩60,582 | ₩61,170 | +0.15% | 281.6만 |
|---|
| 2026.08.12 | ₩61,090 | ₩61,438 | ₩60,542 | ₩61,050 | -0.07% | 333.6만 |
|---|
| 2026.08.11 | ₩60,355 | ₩61,397 | ₩60,355 | ₩61,103 | +1.24% | 386.6만 |
|---|
| 2026.08.10 | ₩61,331 | ₩61,598 | ₩60,328 | ₩60,756 | -0.94% | 535.6만 |
|---|
| 2026.08.07 | ₩61,611 | ₩61,785 | ₩60,221 | ₩61,170 | -0.72% | 407.6만 |
|---|
| 2026.08.06 | ₩61,344 | ₩62,587 | ₩60,743 | ₩61,625 | +0.46% | 464.9만 |
|---|
| 2026.08.05 | ₩62,132 | ₩63,402 | ₩61,157 | ₩61,277 | -1.38% | 705.2만 |
|---|
| 2026.08.04 | ₩62,386 | ₩62,814 | ₩61,197 | ₩61,504 | -1.41% | 687.6만 |
|---|
| 2026.08.03 | ₩65,434 | ₩65,554 | ₩62,146 | ₩63,188 | -3.43% | 628.2만 |
|---|
| 2026.07.31 | ₩66,583 | ₩66,930 | ₩65,166 | ₩65,340 | -1.87% | 583.8만 |
|---|
| 2026.07.30 | ₩64,418 | ₩66,717 | ₩64,418 | ₩66,650 | +3.46% | 725.9만 |
|---|
| 2026.07.29 | ₩64,351 | ₩65,180 | ₩64,164 | ₩64,886 | +0.83% | 507.9만 |
|---|
| 2026.07.28 | ₩64,057 | ₩65,193 | ₩63,923 | ₩64,485 | +0.67% | 661.7만 |
|---|
| 2026.07.27 | ₩62,734 | ₩64,004 | ₩62,467 | ₩63,830 | +1.75% | 702.1만 |
|---|
| 2026.07.24 | ₩62,279 | ₩62,279 | ₩60,475 | ₩61,585 | -1.12% | 599.2만 |
|---|
| 2026.07.23 | ₩59,339 | ₩62,467 | ₩59,085 | ₩61,518 | +3.67% | 1071.4만 |
|---|
| 2026.07.22 | ₩61,063 | ₩61,879 | ₩60,395 | ₩60,475 | -0.96% | 735.7만 |
|---|
| 2026.07.21 | ₩61,237 | ₩61,544 | ₩60,529 | ₩60,769 | -0.76% | 518.5만 |
|---|
| 2026.07.20 | ₩60,729 | ₩61,384 | ₩59,954 | ₩61,224 | +0.81% | 456.9만 |
|---|
| 2026.07.17 | ₩60,930 | ₩61,077 | ₩60,168 | ₩60,622 | -0.50% | 429.6만 |
|---|
| 2026.07.16 | ₩60,449 | ₩61,357 | ₩60,235 | ₩61,077 | +1.04% | 461.4만 |
|---|
| 2026.07.15 | ₩59,941 | ₩60,195 | ₩59,099 | ₩59,860 | -0.13% | 479.2만 |
|---|
| 2026.07.14 | ₩60,809 | ₩61,277 | ₩59,593 | ₩59,847 | -1.58% | 388.8만 |
|---|
| 2026.07.13 | ₩62,761 | ₩63,095 | ₩60,930 | ₩61,344 | -2.26% | 319.8만 |
|---|
| 2026.07.10 | ₩62,654 | ₩62,974 | ₩61,879 | ₩62,400 | -0.41% | 335.8만 |
|---|
| 2026.07.09 | ₩60,970 | ₩62,159 | ₩60,302 | ₩62,079 | +1.82% | 389만 |
|---|
| 2026.07.08 | ₩61,464 | ₩62,787 | ₩61,464 | ₩61,732 | +0.43% | 451.7만 |
|---|
| 2026.07.07 | ₩62,119 | ₩62,801 | ₩60,996 | ₩61,558 | -0.90% | 310.6만 |
|---|
| 2026.07.06 | ₩63,349 | ₩63,549 | ₩61,077 | ₩62,253 | -1.73% | 391.1만 |
|---|
| 2026.07.02 | ₩61,879 | ₩63,322 | ₩61,879 | ₩62,801 | +1.49% | 376.7만 |
|---|
| 2026.07.01 | ₩61,691 | ₩61,852 | ₩60,970 | ₩61,812 | +0.19% | 424.3만 |
|---|
| 2026.06.30 | ₩61,838 | ₩62,266 | ₩61,344 | ₩61,732 | -0.17% | 375.9만 |
|---|
| 2026.06.29 | ₩63,496 | ₩63,603 | ₩61,678 | ₩61,972 | -2.40% | 372.6만 |
|---|
| 2026.06.26 | ₩61,812 | ₩63,683 | ₩61,812 | ₩62,974 | +1.88% | 624.7만 |
|---|
| 2026.06.25 | ₩63,990 | ₩64,124 | ₩61,585 | ₩61,852 | -3.34% | 390만 |
|---|
| 2026.06.24 | ₩63,977 | ₩64,939 | ₩63,589 | ₩63,830 | -0.23% | 523.2만 |
|---|
| 2026.06.23 | ₩63,603 | ₩64,685 | ₩63,429 | ₩63,830 | +0.36% | 555만 |
|---|
| 2026.06.22 | ₩64,151 | ₩64,257 | ₩62,974 | ₩63,883 | -0.42% | 527.8만 |
|---|
| 2026.06.18 | ₩64,739 | ₩65,554 | ₩64,191 | ₩65,113 | +0.58% | 1095만 |
|---|
| 2026.06.17 | ₩65,059 | ₩65,701 | ₩64,164 | ₩64,324 | -1.13% | 433.7만 |
|---|
| 2026.06.16 | ₩66,529 | ₩67,011 | ₩65,300 | ₩65,407 | -1.69% | 454.3만 |
|---|
| 2026.06.15 | ₩67,826 | ₩68,013 | ₩65,701 | ₩66,476 | -1.99% | 661.6만 |
|---|
| 2026.06.12 | ₩67,492 | ₩69,055 | ₩67,051 | ₩67,719 | +0.34% | 371.3만 |
|---|
| 2026.06.11 | ₩68,574 | ₩68,574 | ₩66,877 | ₩67,639 | -1.36% | 409.2만 |
|---|
| 2026.06.10 | ₩68,855 | ₩69,029 | ₩67,585 | ₩67,906 | -1.38% | 327.9만 |
|---|
| 2026.06.09 | ₩68,895 | ₩70,125 | ₩68,427 | ₩69,029 | +0.19% | 335.1만 |
|---|
| 2026.06.08 | ₩67,158 | ₩68,160 | ₩66,663 | ₩67,879 | +1.07% | 311.7만 |
|---|
| 2026.06.05 | ₩67,532 | ₩67,986 | ₩66,850 | ₩67,158 | -0.55% | 236.4만 |
|---|
| 2026.06.04 | ₩68,588 | ₩68,748 | ₩67,452 | ₩67,799 | -1.15% | 230.5만 |
|---|
| 2026.06.03 | ₩68,160 | ₩68,561 | ₩67,091 | ₩67,973 | -0.27% | 340.5만 |
|---|
| 2026.06.02 | ₩70,846 | ₩70,940 | ₩68,160 | ₩68,441 | -3.40% | 426.6만 |
|---|
| 2026.06.01 | ₩68,160 | ₩71,555 | ₩68,066 | ₩71,194 | +4.45% | 526.9만 |
|---|
| 2026.05.29 | ₩68,441 | ₩68,628 | ₩67,358 | ₩67,585 | -1.25% | 440만 |
|---|
| 2026.05.28 | ₩68,053 | ₩69,737 | ₩66,997 | ₩68,307 | +0.37% | 329.3만 |
|---|
| 2026.05.27 | ₩67,265 | ₩68,481 | ₩67,251 | ₩68,240 | +1.45% | 378만 |
|---|
| 2026.05.26 | ₩66,369 | ₩67,037 | ₩65,808 | ₩66,489 | +0.18% | 315.4만 |
|---|
| 2026.05.22 | ₩64,952 | ₩66,570 | ₩64,886 | ₩66,062 | +1.71% | 382.7만 |
|---|
| 2026.05.21 | ₩65,741 | ₩66,570 | ₩64,471 | ₩66,088 | +0.53% | 483만 |
|---|
| 2026.05.20 | ₩66,249 | ₩67,118 | ₩65,180 | ₩66,316 | +0.10% | 525.6만 |
|---|
| 2026.05.19 | ₩67,732 | ₩68,507 | ₩66,529 | ₩66,717 | -1.50% | 510.4만 |
|---|
| 2026.05.18 | ₩68,414 | ₩69,042 | ₩67,051 | ₩67,077 | -1.95% | 397.5만 |
|---|
| 2026.05.15 | ₩67,358 | ₩68,467 | ₩67,158 | ₩68,374 | +1.51% | 413.7만 |
|---|
| 2026.05.14 | ₩68,788 | ₩69,510 | ₩67,572 | ₩67,692 | -1.59% | 385.5만 |
|---|
| 2026.05.13 | ₩69,082 | ₩69,456 | ₩67,812 | ₩68,588 | -0.72% | 365.1만 |
|---|
| 2026.05.12 | ₩69,510 | ₩70,526 | ₩68,868 | ₩69,096 | -0.60% | 423.7만 |
|---|
| 2026.05.11 | ₩70,071 | ₩70,753 | ₩69,015 | ₩69,590 | -0.69% | 531.6만 |
|---|
| 2026.05.08 | ₩72,530 | ₩72,998 | ₩70,659 | ₩70,980 | -2.14% | 626.1만 |
|---|
| 2026.05.07 | ₩71,528 | ₩72,637 | ₩71,180 | ₩71,875 | +0.49% | 645.4만 |
|---|
| 2026.05.06 | ₩70,833 | ₩71,581 | ₩70,419 | ₩71,127 | +0.42% | 590.5만 |
|---|
| 2026.05.05 | ₩69,229 | ₩70,873 | ₩69,229 | ₩69,844 | +0.89% | 533.3만 |
|---|
| 2026.05.04 | ₩71,327 | ₩71,608 | ₩68,868 | ₩69,309 | -2.83% | 584.8만 |
|---|
| 2026.05.01 | ₩72,945 | ₩72,945 | ₩70,833 | ₩71,889 | -1.45% | 494.7만 |
|---|
| 2026.04.30 | ₩72,009 | ₩73,319 | ₩71,515 | ₩72,985 | +1.35% | 516만 |
|---|
| 2026.04.29 | ₩72,330 | ₩72,704 | ₩71,140 | ₩71,795 | -0.74% | 477.4만 |
|---|
| 2026.04.28 | ₩72,811 | ₩73,305 | ₩71,461 | ₩72,517 | -0.40% | 541.8만 |
|---|
| 2026.04.27 | ₩70,325 | ₩72,904 | ₩70,231 | ₩72,798 | +3.52% | 642.5만 |
|---|
| 2026.04.24 | ₩69,857 | ₩70,993 | ₩69,416 | ₩70,579 | +1.03% | 614.4만 |
|---|
| 2026.04.23 | ₩68,588 | ₩72,103 | ₩66,890 | ₩69,430 | +1.23% | 1029.1만 |
|---|
| 2026.04.22 | ₩76,647 | ₩77,422 | ₩75,217 | ₩75,978 | -0.87% | 505.5만 |
|---|
| 2026.04.21 | ₩76,473 | ₩77,422 | ₩75,938 | ₩76,900 | +0.56% | 394.5만 |
|---|
| 2026.04.20 | ₩76,246 | ₩76,820 | ₩75,056 | ₩76,433 | +0.25% | 376.7만 |
|---|
| 2026.04.17 | ₩76,353 | ₩78,130 | ₩76,353 | ₩77,034 | +0.89% | 409.6만 |
|---|
| 2026.04.16 | ₩75,150 | ₩75,885 | ₩75,029 | ₩75,791 | +0.85% | 307.2만 |
|---|
| 2026.04.15 | ₩74,281 | ₩75,684 | ₩73,920 | ₩75,190 | +1.22% | 283.5만 |
|---|
| 2026.04.14 | ₩73,907 | ₩74,294 | ₩73,038 | ₩74,201 | +0.40% | 259.2만 |
|---|
| 2026.04.13 | ₩71,648 | ₩73,292 | ₩70,953 | ₩73,292 | +2.29% | 278.2만 |
|---|
| 2026.04.10 | ₩72,423 | ₩73,065 | ₩70,913 | ₩71,434 | -1.37% | 293.7만 |
|---|
| 2026.04.09 | ₩72,370 | ₩73,158 | ₩71,688 | ₩72,811 | +0.61% | 333.9만 |
|---|
| 2026.04.08 | ₩74,655 | ₩75,243 | ₩72,864 | ₩72,971 | -2.26% | 246만 |
|---|
| 2026.04.07 | ₩72,597 | ₩73,359 | ₩72,143 | ₩72,196 | -0.55% | 344.2만 |
|---|
| 2026.04.06 | ₩71,448 | ₩72,731 | ₩70,726 | ₩72,677 | +1.72% | 284.7만 |
|---|
| 2026.04.02 | ₩71,648 | ₩72,731 | ₩70,566 | ₩72,624 | +1.36% | 195.8만 |
|---|
| 2026.04.01 | ₩72,410 | ₩73,439 | ₩72,156 | ₩72,597 | +0.26% | 306.9만 |
|---|
| 2026.03.31 | ₩69,924 | ₩72,263 | ₩69,496 | ₩72,009 | +2.98% | 375.6만 |
|---|
| 2026.03.30 | ₩69,617 | ₩69,911 | ₩68,588 | ₩68,989 | -0.90% | 297.3만 |
|---|
| 2026.03.27 | ₩69,724 | ₩70,432 | ₩69,069 | ₩69,082 | -0.92% | 350.4만 |
|---|
| 2026.03.26 | ₩71,662 | ₩72,089 | ₩69,510 | ₩70,031 | -2.28% | 382.8만 |
|---|
| 2026.03.25 | ₩73,987 | ₩74,495 | ₩72,116 | ₩72,397 | -2.15% | 385.7만 |
|---|
| 2026.03.24 | ₩71,768 | ₩73,626 | ₩71,541 | ₩73,372 | +2.23% | 324.8만 |
|---|
| 2026.03.23 | ₩72,557 | ₩73,466 | ₩72,116 | ₩72,169 | -0.53% | 400.5만 |
|---|
| 2026.03.20 | ₩71,889 | ₩72,169 | ₩70,111 | ₩70,739 | -1.60% | 706.8만 |
|---|
| 2026.03.19 | ₩71,421 | ₩72,811 | ₩71,154 | ₩72,236 | +1.14% | 335.1만 |
|---|
| 2026.03.18 | ₩72,036 | ₩73,733 | ₩71,835 | ₩72,076 | +0.06% | 434.1만 |
|---|
| 2026.03.17 | ₩72,851 | ₩73,907 | ₩72,236 | ₩72,370 | -0.66% | 384.9만 |
|---|
| 2026.03.16 | ₩72,624 | ₩72,838 | ₩71,167 | ₩71,768 | -1.18% | 348.5만 |
|---|
| 2026.03.13 | ₩72,330 | ₩72,798 | ₩71,327 | ₩71,742 | -0.81% | 264.6만 |
|---|
| 2026.03.12 | ₩71,702 | ₩72,009 | ₩70,766 | ₩71,742 | +0.06% | 364.5만 |
|---|
| 2026.03.11 | ₩72,731 | ₩73,773 | ₩71,354 | ₩73,212 | +0.66% | 330.7만 |
|---|
| 2026.03.10 | ₩72,851 | ₩73,893 | ₩72,223 | ₩72,584 | -0.37% | 317.5만 |
|---|
| 2026.03.09 | ₩70,820 | ₩72,316 | ₩68,788 | ₩72,049 | +1.74% | 471.6만 |
|---|
| 2026.03.06 | ₩72,798 | ₩73,011 | ₩71,327 | ₩71,635 | -1.60% | 374.5만 |
|---|
| 2026.03.05 | ₩74,628 | ₩75,404 | ₩72,651 | ₩73,693 | -1.25% | 366.8만 |
|---|
| 2026.03.04 | ₩75,457 | ₩76,165 | ₩74,642 | ₩74,936 | -0.69% | 271.2만 |
|---|
| 2026.03.03 | ₩73,479 | ₩75,230 | ₩72,864 | ₩74,441 | +1.31% | 410만 |
|---|
| 2026.03.02 | ₩74,388 | ₩75,644 | ₩72,503 | ₩75,323 | +1.26% | 559.4만 |
|---|
| 2026.02.27 | ₩73,519 | ₩75,818 | ₩73,305 | ₩75,805 | +3.11% | 569.9만 |
|---|
| 2026.02.26 | ₩74,375 | ₩75,858 | ₩74,134 | ₩74,775 | +0.54% | 559.6만 |
|---|
| 2026.02.25 | ₩74,027 | ₩74,602 | ₩71,675 | ₩73,599 | -0.58% | 584.1만 |
|---|
| 2026.02.24 | ₩74,508 | ₩74,936 | ₩73,533 | ₩73,573 | -1.26% | 392.3만 |
|---|
| 2026.02.23 | ₩77,154 | ₩77,515 | ₩73,559 | ₩74,468 | -3.48% | 557.9만 |
|---|
| 2026.02.20 | ₩77,435 | ₩78,010 | ₩76,794 | ₩77,529 | +0.12% | 282.1만 |
|---|
| 2026.02.19 | ₩78,250 | ₩78,384 | ₩76,606 | ₩77,636 | -0.79% | 325.2만 |
|---|
| 2026.02.18 | ₩76,941 | ₩79,213 | ₩76,941 | ₩78,638 | +2.21% | 279만 |
|---|
| 2026.02.17 | ₩77,061 | ₩77,235 | ₩75,310 | ₩76,874 | -0.24% | 487.9만 |
|---|
| 2026.02.13 | ₩75,604 | ₩77,595 | ₩74,842 | ₩76,379 | +1.03% | 463.6만 |
|---|
| 2026.02.12 | ₩77,342 | ₩79,146 | ₩75,283 | ₩75,952 | -1.80% | 701.5만 |
|---|
| 2026.02.11 | ₩77,181 | ₩77,636 | ₩76,593 | ₩77,128 | -0.07% | 441.7만 |
|---|
| 2026.02.10 | ₩76,486 | ₩76,566 | ₩74,602 | ₩76,206 | -0.37% | 381만 |
|---|
| 2026.02.09 | ₩76,727 | ₩77,609 | ₩74,481 | ₩76,419 | -0.40% | 467.8만 |
|---|
| 2026.02.06 | ₩76,459 | ₩77,475 | ₩76,179 | ₩77,248 | +1.03% | 551.6만 |
|---|
| 2026.02.05 | ₩76,526 | ₩77,034 | ₩75,457 | ₩76,099 | -0.56% | 566.6만 |
|---|
| 2026.02.04 | ₩76,566 | ₩79,172 | ₩76,139 | ₩76,847 | +0.37% | 731.6만 |
|---|
| 2026.02.03 | ₩73,960 | ₩76,099 | ₩73,319 | ₩76,099 | +2.89% | 718.8만 |
|---|
| 2026.02.02 | ₩71,581 | ₩74,455 | ₩71,368 | ₩74,361 | +3.88% | 961.5만 |
|---|
| 2026.01.30 | ₩69,764 | ₩72,717 | ₩69,724 | ₩70,472 | +1.02% | 862.8만 |
|---|
| 2026.01.29 | ₩74,174 | ₩75,591 | ₩69,390 | ₩70,445 | -5.03% | 1812.3만 |
|---|
| 2026.01.28 | ₩81,525 | ₩83,797 | ₩81,525 | ₩81,872 | +0.43% | 1104.5만 |
|---|
| 2026.01.27 | ₩81,444 | ₩81,645 | ₩80,268 | ₩80,656 | -0.97% | 374.5만 |
|---|
| 2026.01.26 | ₩80,188 | ₩83,596 | ₩80,148 | ₩81,364 | +1.47% | 670.8만 |
|---|
| 2026.01.23 | ₩80,041 | ₩81,204 | ₩79,614 | ₩80,121 | +0.10% | 426만 |
|---|
| 2026.01.22 | ₩80,362 | ₩81,191 | ₩79,881 | ₩80,108 | -0.32% | 523.6만 |
|---|
| 2026.01.21 | ₩78,785 | ₩80,148 | ₩78,651 | ₩79,654 | +1.10% | 937만 |
|---|
| 2026.01.20 | ₩78,143 | ₩79,186 | ₩77,141 | ₩78,237 | +0.12% | 615.7만 |
|---|
| 2026.01.16 | ₩80,482 | ₩80,723 | ₩78,331 | ₩78,785 | -2.11% | 802.6만 |
|---|
| 2026.01.15 | ₩80,188 | ₩81,899 | ₩79,894 | ₩81,003 | +1.02% | 688.4만 |
|---|
| 2026.01.14 | ₩80,175 | ₩80,736 | ₩79,199 | ₩80,055 | -0.15% | 536.8만 |
|---|
| 2026.01.13 | ₩80,830 | ₩81,257 | ₩79,814 | ₩80,028 | -0.99% | 605.1만 |
|---|
| 2026.01.12 | ₩78,451 | ₩80,362 | ₩78,317 | ₩80,041 | +2.03% | 820.5만 |
|---|
| 2026.01.09 | ₩83,008 | ₩83,008 | ₩78,678 | ₩78,785 | -5.09% | 977.5만 |
|---|
| 2026.01.08 | ₩81,819 | ₩83,529 | ₩81,204 | ₩82,727 | +1.11% | 765.6만 |
|---|
| 2026.01.07 | ₩84,585 | ₩84,866 | ₩81,792 | ₩82,099 | -2.94% | 867.5만 |
|---|
| 2026.01.06 | ₩85,895 | ₩86,483 | ₩84,933 | ₩85,240 | -0.76% | 454.1만 |
|---|
| 2026.01.05 | ₩86,897 | ₩87,419 | ₩85,735 | ₩86,389 | -0.58% | 382.8만 |
|---|
| 2026.01.02 | ₩87,138 | ₩87,699 | ₩85,735 | ₩87,151 | +0.02% | 374.4만 |
|---|
| 2025.12.31 | ₩87,058 | ₩87,338 | ₩86,777 | ₩86,991 | -0.08% | 330.7만 |
|---|
| 2025.12.30 | ₩87,579 | ₩87,833 | ₩86,603 | ₩87,004 | -0.66% | 299.3만 |
|---|
| 2025.12.29 | ₩88,167 | ₩88,314 | ₩86,964 | ₩87,726 | -0.50% | 411.2만 |
|---|
| 2025.12.26 | ₩88,715 | ₩89,102 | ₩88,301 | ₩88,474 | -0.27% | 214.7만 |
|---|
| 2025.12.24 | ₩88,327 | ₩89,009 | ₩87,913 | ₩88,621 | +0.33% | 155.8만 |
|---|
| 2025.12.23 | ₩89,490 | ₩89,691 | ₩88,274 | ₩88,474 | -1.14% | 342.3만 |
|---|
| 2025.12.22 | ₩89,838 | ₩90,399 | ₩89,036 | ₩89,423 | -0.46% | 397만 |
|---|
| 2025.12.19 | ₩89,290 | ₩90,132 | ₩88,915 | ₩89,477 | +0.21% | 852.4만 |
|---|
| 2025.12.18 | ₩89,330 | ₩90,051 | ₩88,795 | ₩89,490 | +0.18% | 487.5만 |
|---|
| 2025.12.17 | ₩89,971 | ₩90,332 | ₩88,648 | ₩88,862 | -1.23% | 549.3만 |
|---|
| 2025.12.16 | ₩89,169 | ₩90,920 | ₩89,156 | ₩89,971 | +0.90% | 466.7만 |
|---|
| 2025.12.15 | ₩89,664 | ₩90,880 | ₩88,514 | ₩89,530 | -0.15% | 805.5만 |
|---|
| 2025.12.12 | ₩88,728 | ₩89,330 | ₩86,095 | ₩87,191 | -1.73% | 1124.2만 |
|---|
| 2025.12.11 | ₩88,635 | ₩89,570 | ₩88,113 | ₩88,474 | -0.18% | 510.7만 |
|---|
| 2025.12.10 | ₩89,169 | ₩89,784 | ₩88,702 | ₩88,835 | -0.37% | 339.2만 |
|---|
| 2025.12.09 | ₩89,290 | ₩89,383 | ₩88,073 | ₩88,782 | -0.57% | 403만 |
|---|
| 2025.12.08 | ₩89,330 | ₩91,374 | ₩89,116 | ₩89,650 | +0.36% | 411.7만 |
|---|
| 2025.12.05 | ₩88,715 | ₩89,316 | ₩88,381 | ₩88,541 | -0.20% | 436.2만 |
|---|
| 2025.12.04 | ₩89,236 | ₩89,383 | ₩87,151 | ₩88,742 | -0.55% | 602.8만 |
|---|
| 2025.12.03 | ₩91,762 | ₩92,203 | ₩89,370 | ₩89,383 | -2.59% | 638.1만 |
|---|
| 2025.12.02 | ₩92,858 | ₩93,072 | ₩91,227 | ₩91,562 | -1.40% | 609.4만 |
|---|
| 2025.12.01 | ₩92,591 | ₩94,154 | ₩92,310 | ₩92,871 | +0.30% | 479만 |
|---|
| 2025.11.28 | ₩90,813 | ₩91,722 | ₩90,332 | ₩91,094 | +0.31% | 139만 |
|---|
| 2025.11.26 | ₩90,426 | ₩91,441 | ₩90,078 | ₩91,214 | +0.87% | 349.4만 |
|---|
| 2025.11.25 | ₩87,926 | ₩91,080 | ₩87,926 | ₩90,385 | +2.80% | 498.6만 |
|---|
| 2025.11.24 | ₩86,389 | ₩87,913 | ₩86,376 | ₩87,766 | +1.59% | 665.3만 |
|---|
| 2025.11.21 | ₩85,360 | ₩86,790 | ₩84,478 | ₩85,948 | +0.69% | 529만 |
|---|
| 2025.11.20 | ₩86,403 | ₩88,100 | ₩84,759 | ₩84,839 | -1.81% | 393.4만 |
|---|
| 2025.11.19 | ₩86,897 | ₩87,432 | ₩85,387 | ₩85,601 | -1.49% | 576.9만 |
|---|
| 2025.11.18 | ₩84,986 | ₩87,098 | ₩84,585 | ₩86,577 | +1.87% | 527.4만 |
|---|
| 2025.11.17 | ₩87,579 | ₩88,555 | ₩86,002 | ₩86,710 | -0.99% | 457.6만 |
|---|
| 2025.11.14 | ₩86,911 | ₩88,862 | ₩85,574 | ₩87,378 | +0.54% | 724.4만 |
|---|
| 2025.11.13 | ₩88,835 | ₩89,423 | ₩87,018 | ₩87,672 | -1.31% | 1024.2만 |
|---|
| 2025.11.12 | ₩89,543 | ₩90,118 | ₩88,849 | ₩89,076 | -0.52% | 420.1만 |
|---|
| 2025.11.11 | ₩88,167 | ₩90,653 | ₩87,993 | ₩89,530 | +1.55% | 471.4만 |
|---|
| 2025.11.10 | ₩88,020 | ₩90,078 | ₩87,606 | ₩88,381 | +0.41% | 556만 |
|---|
| 2025.11.07 | ₩82,875 | ₩87,606 | ₩82,353 | ₩87,151 | +5.16% | 610.6만 |
|---|
| 2025.11.06 | ₩83,997 | ₩84,679 | ₩82,995 | ₩83,917 | -0.10% | 528.1만 |
|---|
| 2025.11.05 | ₩81,939 | ₩84,278 | ₩81,939 | ₩83,583 | +2.01% | 468.4만 |
|---|
| 2025.11.04 | ₩81,565 | ₩82,634 | ₩80,616 | ₩81,899 | +0.41% | 719.6만 |
|---|
| 2025.11.03 | ₩80,375 | ₩82,580 | ₩79,921 | ₩82,500 | +2.64% | 658.1만 |
|---|
| 2025.10.31 | ₩78,531 | ₩79,520 | ₩78,210 | ₩79,319 | +1.00% | 474.8만 |
|---|
| 2025.10.30 | ₩78,197 | ₩79,279 | ₩76,981 | ₩78,785 | +0.75% | 409만 |
|---|
| 2025.10.29 | ₩77,809 | ₩79,386 | ₩77,662 | ₩78,558 | +0.96% | 454.4만 |
|---|
| 2025.10.28 | ₩79,119 | ₩79,573 | ₩77,275 | ₩77,783 | -1.69% | 466.7만 |
|---|
| 2025.10.27 | ₩78,304 | ₩79,734 | ₩77,796 | ₩79,440 | +1.45% | 649.6만 |
|---|
| 2025.10.24 | ₩76,165 | ₩77,903 | ₩75,470 | ₩76,981 | +1.07% | 612.4만 |
|---|
| 2025.10.23 | ₩72,918 | ₩77,114 | ₩71,969 | ₩76,032 | +4.27% | 1341.4만 |
|---|
| 2025.10.22 | ₩67,224 | ₩68,240 | ₩66,623 | ₩67,652 | +0.64% | 437.4만 |
|---|
| 2025.10.21 | ₩66,262 | ₩67,853 | ₩65,754 | ₩67,652 | +2.10% | 381.6만 |
|---|
| 2025.10.20 | ₩66,676 | ₩67,706 | ₩66,048 | ₩66,463 | -0.32% | 770.1만 |
|---|
| 2025.10.17 | ₩65,634 | ₩66,556 | ₩64,565 | ₩64,872 | -1.16% | 796.4만 |
|---|
| 2025.10.16 | ₩66,971 | ₩66,971 | ₩64,952 | ₩65,674 | -1.94% | 449.8만 |
|---|
| 2025.10.15 | ₩64,404 | ₩66,703 | ₩64,404 | ₩65,527 | +1.74% | 486.2만 |
|---|
| 2025.10.14 | ₩61,357 | ₩64,699 | ₩61,357 | ₩64,204 | +4.64% | 651.8만 |
|---|
| 2025.10.13 | ₩64,819 | ₩65,059 | ₩61,865 | ₩62,106 | -4.19% | 1189.2만 |
|---|
| 2025.10.10 | ₩69,537 | ₩69,537 | ₩66,129 | ₩66,302 | -4.65% | 660.9만 |
|---|