시장 데이터를 불러오는 중
전체 종목
MGM리조트 과거 주가
MGM Resorts International Common Stock · MGM · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MGM Resorts International Common Stock · MGM · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,576 | ₩40,750 | ₩39,181 | ₩39,248 | -3.27% | 546.2만 |
| 2026.10.08 | ₩39,959 | ₩40,790 | ₩39,691 | ₩40,240 | +0.70% | 534.3만 |
| 2026.10.07 | ₩40,495 | ₩40,884 | ₩39,717 | ₩40,227 | -0.66% | 539.9만 |
| 2026.10.06 | ₩40,884 | ₩41,568 | ₩40,683 | ₩40,951 | +0.16% | 423.6만 |
| 2026.10.05 | ₩41,125 | ₩41,608 | ₩40,294 | ₩40,455 | -1.63% | 503.9만 |
| 2026.10.02 | ₩41,032 | ₩41,085 | ₩40,120 | ₩40,871 | -0.39% | 408.5만 |
| 2026.10.01 | ₩41,729 | ₩41,823 | ₩40,374 | ₩40,857 | -2.09% | 508.5만 |
| 2026.09.30 | ₩42,574 | ₩42,641 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,635 |
| -2.20% |
| 618.2만 |
| 2026.09.29 | ₩43,043 | ₩43,204 | ₩42,104 | ₩42,265 | -1.81% | 536.5만 |
|---|
| 2026.09.28 | ₩43,834 | ₩44,089 | ₩42,533 | ₩42,721 | -2.54% | 935.9만 |
|---|
| 2026.09.25 | ₩45,577 | ₩46,261 | ₩43,284 | ₩43,687 | -4.15% | 1125.3만 |
|---|
| 2026.09.24 | ₩45,416 | ₩46,315 | ₩44,826 | ₩45,175 | -0.53% | 1987.9만 |
|---|
| 2026.09.23 | ₩51,678 | ₩52,268 | ₩50,471 | ₩50,753 | -1.79% | 322.3만 |
|---|
| 2026.09.22 | ₩52,255 | ₩52,872 | ₩51,531 | ₩52,161 | -0.18% | 353.7만 |
|---|
| 2026.09.21 | ₩51,289 | ₩52,000 | ₩50,311 | ₩51,933 | +1.25% | 246.1만 |
|---|
| 2026.09.18 | ₩51,397 | ₩51,397 | ₩50,284 | ₩50,699 | -1.36% | 785.4만 |
|---|
| 2026.09.17 | ₩52,000 | ₩52,255 | ₩51,196 | ₩51,370 | -1.21% | 194.3만 |
|---|
| 2026.09.16 | ₩52,590 | ₩52,617 | ₩51,142 | ₩51,477 | -2.12% | 277.8만 |
|---|
| 2026.09.15 | ₩53,100 | ₩53,341 | ₩52,523 | ₩52,590 | -0.96% | 205.6만 |
|---|
| 2026.09.14 | ₩53,435 | ₩53,743 | ₩52,979 | ₩53,408 | -0.05% | 185.6만 |
|---|
| 2026.09.11 | ₩54,749 | ₩55,245 | ₩53,489 | ₩53,489 | -2.30% | 224.4만 |
|---|
| 2026.09.10 | ₩54,642 | ₩55,138 | ₩54,253 | ₩54,615 | -0.05% | 219.3만 |
|---|
| 2026.09.09 | ₩54,575 | ₩54,588 | ₩53,703 | ₩54,521 | -0.10% | 279.6만 |
|---|
| 2026.09.08 | ₩55,071 | ₩55,460 | ₩54,347 | ₩54,628 | -0.80% | 265.3만 |
|---|
| 2026.09.04 | ₩55,031 | ₩55,728 | ₩54,883 | ₩55,272 | +0.44% | 147.3만 |
|---|
| 2026.09.03 | ₩55,661 | ₩55,862 | ₩54,789 | ₩55,151 | -0.92% | 166만 |
|---|
| 2026.09.02 | ₩54,870 | ₩56,479 | ₩54,870 | ₩55,567 | +1.27% | 174만 |
|---|
| 2026.09.01 | ₩54,508 | ₩55,902 | ₩54,454 | ₩54,668 | +0.30% | 200.1만 |
|---|
| 2026.08.31 | ₩56,787 | ₩56,801 | ₩55,366 | ₩55,460 | -2.34% | 221.5만 |
|---|
| 2026.08.28 | ₩57,967 | ₩58,249 | ₩56,653 | ₩56,693 | -2.20% | 166.8만 |
|---|
| 2026.08.27 | ₩58,503 | ₩58,503 | ₩57,391 | ₩57,618 | -1.51% | 198.2만 |
|---|
| 2026.08.26 | ₩58,101 | ₩58,490 | ₩57,659 | ₩58,276 | +0.30% | 190.1만 |
|---|
| 2026.08.25 | ₩58,544 | ₩58,678 | ₩58,021 | ₩58,115 | -0.73% | 210.7만 |
|---|
| 2026.08.24 | ₩59,134 | ₩59,415 | ₩58,517 | ₩58,584 | -0.93% | 157.4만 |
|---|
| 2026.08.21 | ₩57,967 | ₩58,772 | ₩57,471 | ₩58,651 | +1.18% | 195.1만 |
|---|
| 2026.08.20 | ₩57,659 | ₩57,913 | ₩57,096 | ₩57,887 | +0.40% | 144.6만 |
|---|
| 2026.08.19 | ₩58,597 | ₩58,597 | ₩57,551 | ₩57,954 | -1.10% | 179.4만 |
|---|
| 2026.08.18 | ₩58,825 | ₩58,839 | ₩58,061 | ₩58,088 | -1.25% | 162.6만 |
|---|
| 2026.08.17 | ₩58,919 | ₩59,134 | ₩58,410 | ₩58,705 | -0.36% | 233.8만 |
|---|
| 2026.08.14 | ₩59,093 | ₩59,549 | ₩58,906 | ₩59,134 | +0.07% | 170.7만 |
|---|
| 2026.08.13 | ₩59,040 | ₩59,563 | ₩58,812 | ₩59,093 | +0.09% | 158.4만 |
|---|
| 2026.08.12 | ₩58,933 | ₩59,254 | ₩58,571 | ₩58,973 | +0.07% | 153.8만 |
|---|
| 2026.08.11 | ₩58,128 | ₩59,348 | ₩58,048 | ₩59,174 | +1.80% | 184.2만 |
|---|
| 2026.08.10 | ₩59,120 | ₩59,523 | ₩58,074 | ₩58,141 | -1.66% | 246.3만 |
|---|
| 2026.08.07 | ₩59,724 | ₩60,180 | ₩59,214 | ₩59,630 | -0.16% | 284.3만 |
|---|
| 2026.08.06 | ₩59,549 | ₩60,703 | ₩59,482 | ₩59,938 | +0.65% | 264.7만 |
|---|
| 2026.08.05 | ₩61,534 | ₩61,869 | ₩59,576 | ₩59,683 | -3.01% | 295.6만 |
|---|
| 2026.08.04 | ₩59,898 | ₩61,427 | ₩59,603 | ₩61,306 | +2.35% | 427.7만 |
|---|
| 2026.08.03 | ₩60,099 | ₩60,716 | ₩59,295 | ₩59,670 | -0.71% | 321.1만 |
|---|
| 2026.07.31 | ₩60,863 | ₩61,105 | ₩58,919 | ₩59,764 | -1.81% | 365.6만 |
|---|
| 2026.07.30 | ₩61,641 | ₩61,990 | ₩60,408 | ₩61,225 | -0.67% | 351만 |
|---|
| 2026.07.29 | ₩61,748 | ₩62,030 | ₩60,984 | ₩61,453 | -0.48% | 239.4만 |
|---|
| 2026.07.28 | ₩62,245 | ₩62,473 | ₩61,091 | ₩61,950 | -0.47% | 255.4만 |
|---|
| 2026.07.27 | ₩61,212 | ₩62,218 | ₩61,172 | ₩62,084 | +1.42% | 224.7만 |
|---|
| 2026.07.24 | ₩60,515 | ₩62,178 | ₩60,408 | ₩61,065 | +0.91% | 234.5만 |
|---|
| 2026.07.23 | ₩60,837 | ₩60,837 | ₩60,099 | ₩60,327 | -0.84% | 214.1만 |
|---|
| 2026.07.22 | ₩61,306 | ₩61,453 | ₩60,542 | ₩60,998 | -0.50% | 153만 |
|---|
| 2026.07.21 | ₩62,137 | ₩62,218 | ₩61,172 | ₩61,239 | -1.45% | 184.8만 |
|---|
| 2026.07.20 | ₩62,110 | ₩63,237 | ₩62,003 | ₩62,137 | +0.04% | 195.4만 |
|---|
| 2026.07.17 | ₩62,607 | ₩62,607 | ₩61,681 | ₩61,856 | -1.20% | 222.8만 |
|---|
| 2026.07.16 | ₩62,553 | ₩63,156 | ₩62,084 | ₩62,888 | +0.54% | 177만 |
|---|
| 2026.07.15 | ₩62,580 | ₩63,411 | ₩62,097 | ₩62,808 | +0.36% | 319만 |
|---|
| 2026.07.14 | ₩63,425 | ₩63,545 | ₩62,379 | ₩62,580 | -1.33% | 201.7만 |
|---|
| 2026.07.13 | ₩64,551 | ₩64,698 | ₩62,566 | ₩63,344 | -1.87% | 280.6만 |
|---|
| 2026.07.10 | ₩62,754 | ₩63,867 | ₩62,674 | ₩62,861 | +0.17% | 162.7만 |
|---|
| 2026.07.09 | ₩62,110 | ₩62,861 | ₩61,802 | ₩62,271 | +0.26% | 191.6만 |
|---|
| 2026.07.08 | ₩62,754 | ₩62,821 | ₩61,856 | ₩62,486 | -0.43% | 260만 |
|---|
| 2026.07.07 | ₩62,888 | ₩63,384 | ₩61,990 | ₩62,540 | -0.55% | 325.5만 |
|---|
| 2026.07.06 | ₩63,022 | ₩63,156 | ₩61,856 | ₩62,861 | -0.26% | 243.3만 |
|---|
| 2026.07.02 | ₩63,827 | ₩64,189 | ₩62,674 | ₩63,156 | -1.05% | 314.1만 |
|---|
| 2026.07.01 | ₩64,095 | ₩64,551 | ₩63,679 | ₩63,720 | -0.59% | 355.8만 |
|---|
| 2026.06.30 | ₩66,039 | ₩66,133 | ₩63,773 | ₩64,108 | -2.92% | 442.1만 |
|---|
| 2026.06.29 | ₩65,570 | ₩67,782 | ₩65,208 | ₩66,629 | +1.62% | 430.1만 |
|---|
| 2026.06.26 | ₩63,760 | ₩66,039 | ₩63,290 | ₩65,959 | +3.45% | 522.7만 |
|---|
| 2026.06.25 | ₩63,626 | ₩64,672 | ₩62,553 | ₩63,290 | -0.53% | 327.9만 |
|---|
| 2026.06.24 | ₩63,009 | ₩63,854 | ₩62,352 | ₩63,143 | +0.21% | 278.9만 |
|---|
| 2026.06.23 | ₩62,030 | ₩62,995 | ₩61,976 | ₩62,915 | +1.43% | 215.4만 |
|---|
| 2026.06.22 | ₩62,794 | ₩63,143 | ₩61,869 | ₩62,446 | -0.56% | 286.9만 |
|---|
| 2026.06.18 | ₩63,827 | ₩64,605 | ₩62,633 | ₩62,808 | -1.60% | 535.7만 |
|---|
| 2026.06.17 | ₩64,323 | ₩64,765 | ₩62,942 | ₩62,942 | -2.15% | 376.3만 |
|---|
| 2026.06.16 | ₩66,173 | ₩66,308 | ₩63,961 | ₩64,336 | -2.78% | 342.4만 |
|---|
| 2026.06.15 | ₩66,039 | ₩66,790 | ₩65,060 | ₩65,195 | -1.28% | 496만 |
|---|
| 2026.06.12 | ₩64,564 | ₩66,187 | ₩64,283 | ₩65,664 | +1.70% | 481.4만 |
|---|
| 2026.06.11 | ₩62,808 | ₩63,411 | ₩62,338 | ₩63,317 | +0.81% | 218.1만 |
|---|
| 2026.06.10 | ₩62,593 | ₩63,518 | ₩62,473 | ₩62,902 | +0.49% | 220.4만 |
|---|
| 2026.06.09 | ₩63,545 | ₩64,417 | ₩61,896 | ₩63,223 | -0.51% | 415.7만 |
|---|
| 2026.06.08 | ₩63,666 | ₩63,988 | ₩63,116 | ₩63,371 | -0.46% | 303.9만 |
|---|
| 2026.06.05 | ₩64,524 | ₩64,645 | ₩63,290 | ₩63,706 | -1.27% | 327.2만 |
|---|
| 2026.06.04 | ₩65,329 | ₩65,329 | ₩63,921 | ₩64,283 | -1.60% | 368.9만 |
|---|
| 2026.06.03 | ₩64,470 | ₩65,369 | ₩63,974 | ₩64,765 | +0.46% | 590.9만 |
|---|
| 2026.06.02 | ₩67,715 | ₩67,715 | ₩64,658 | ₩64,846 | -4.24% | 983.6만 |
|---|
| 2026.06.01 | ₩64,980 | ₩69,177 | ₩64,765 | ₩67,970 | +4.60% | 2768.4만 |
|---|
| 2026.05.29 | ₩57,659 | ₩59,375 | ₩57,283 | ₩58,557 | +1.56% | 689.7만 |
|---|
| 2026.05.28 | ₩56,224 | ₩57,927 | ₩55,218 | ₩57,565 | +2.38% | 640.7만 |
|---|
| 2026.05.27 | ₩54,065 | ₩57,270 | ₩54,065 | ₩56,251 | +4.04% | 1005.2만 |
|---|
| 2026.05.26 | ₩51,558 | ₩51,732 | ₩50,834 | ₩51,558 | 0.00% | 300.4만 |
|---|
| 2026.05.22 | ₩50,606 | ₩51,960 | ₩50,579 | ₩51,491 | +1.75% | 483.7만 |
|---|
| 2026.05.21 | ₩48,514 | ₩50,699 | ₩47,441 | ₩50,498 | +4.09% | 578.9만 |
|---|
| 2026.05.20 | ₩48,085 | ₩49,426 | ₩47,361 | ₩48,956 | +1.81% | 429.3만 |
|---|
| 2026.05.19 | ₩49,613 | ₩49,841 | ₩48,286 | ₩48,299 | -2.65% | 494.4만 |
|---|
| 2026.05.18 | ₩49,922 | ₩50,311 | ₩49,265 | ₩49,734 | -0.38% | 368.7만 |
|---|
| 2026.05.15 | ₩49,426 | ₩49,908 | ₩48,755 | ₩49,573 | +0.30% | 486.2만 |
|---|
| 2026.05.14 | ₩50,753 | ₩51,088 | ₩49,077 | ₩49,359 | -2.75% | 602.3만 |
|---|
| 2026.05.13 | ₩49,721 | ₩50,713 | ₩49,412 | ₩50,163 | +0.89% | 394.5만 |
|---|
| 2026.05.12 | ₩50,029 | ₩50,968 | ₩49,265 | ₩49,479 | -1.10% | 601.1만 |
|---|
| 2026.05.11 | ₩51,906 | ₩51,920 | ₩50,002 | ₩50,016 | -3.64% | 471.1만 |
|---|
| 2026.05.08 | ₩51,477 | ₩52,174 | ₩50,847 | ₩52,014 | +1.04% | 375.5만 |
|---|
| 2026.05.07 | ₩51,584 | ₩51,920 | ₩49,908 | ₩51,102 | -0.94% | 489.8만 |
|---|
| 2026.05.06 | ₩51,786 | ₩52,429 | ₩50,968 | ₩51,236 | -1.06% | 421.6만 |
|---|
| 2026.05.05 | ₩51,222 | ₩51,920 | ₩50,565 | ₩50,834 | -0.76% | 409.6만 |
|---|
| 2026.05.04 | ₩51,410 | ₩52,671 | ₩50,807 | ₩51,276 | -0.26% | 399.8만 |
|---|
| 2026.05.01 | ₩51,920 | ₩52,805 | ₩50,579 | ₩51,625 | -0.57% | 675.6만 |
|---|
| 2026.04.30 | ₩53,207 | ₩54,454 | ₩51,450 | ₩52,215 | -1.86% | 829만 |
|---|
| 2026.04.29 | ₩53,207 | ₩53,810 | ₩52,402 | ₩52,657 | -1.03% | 667.4만 |
|---|
| 2026.04.28 | ₩54,320 | ₩54,709 | ₩53,220 | ₩53,287 | -1.90% | 452만 |
|---|
| 2026.04.27 | ₩53,126 | ₩54,896 | ₩53,073 | ₩54,373 | +2.35% | 655.5만 |
|---|
| 2026.04.24 | ₩52,107 | ₩53,046 | ₩50,659 | ₩53,019 | +1.75% | 379.8만 |
|---|
| 2026.04.23 | ₩52,845 | ₩53,086 | ₩51,410 | ₩52,215 | -1.19% | 300.5만 |
|---|
| 2026.04.22 | ₩52,818 | ₩53,194 | ₩52,040 | ₩52,617 | -0.38% | 300.1만 |
|---|
| 2026.04.21 | ₩52,966 | ₩54,253 | ₩52,349 | ₩52,443 | -0.99% | 279.7만 |
|---|
| 2026.04.20 | ₩51,491 | ₩52,845 | ₩50,793 | ₩52,831 | +2.60% | 344만 |
|---|
| 2026.04.17 | ₩52,295 | ₩53,904 | ₩51,625 | ₩51,745 | -1.05% | 431.9만 |
|---|
| 2026.04.16 | ₩51,222 | ₩52,295 | ₩51,088 | ₩51,611 | +0.76% | 374.8만 |
|---|
| 2026.04.15 | ₩49,412 | ₩51,866 | ₩49,305 | ₩51,437 | +4.10% | 533.6만 |
|---|
| 2026.04.14 | ₩47,937 | ₩49,828 | ₩47,937 | ₩49,251 | +2.74% | 497.2만 |
|---|
| 2026.04.13 | ₩49,560 | ₩49,868 | ₩48,554 | ₩49,278 | -0.57% | 262.8만 |
|---|
| 2026.04.10 | ₩49,265 | ₩50,190 | ₩48,943 | ₩50,042 | +1.58% | 370.7만 |
|---|
| 2026.04.09 | ₩49,385 | ₩49,935 | ₩48,474 | ₩49,519 | +0.27% | 355.6만 |
|---|
| 2026.04.08 | ₩52,309 | ₩52,604 | ₩49,654 | ₩49,747 | -4.90% | 512만 |
|---|
| 2026.04.07 | ₩50,203 | ₩51,544 | ₩50,109 | ₩50,807 | +1.20% | 359.3만 |
|---|
| 2026.04.06 | ₩49,117 | ₩50,471 | ₩48,621 | ₩50,418 | +2.65% | 293.6만 |
|---|
| 2026.04.02 | ₩48,541 | ₩49,506 | ₩47,361 | ₩49,184 | +1.33% | 342.8만 |
|---|
| 2026.04.01 | ₩50,217 | ₩50,512 | ₩48,956 | ₩49,318 | -1.79% | 408만 |
|---|
| 2026.03.31 | ₩48,447 | ₩50,002 | ₩48,138 | ₩49,627 | +2.44% | 357만 |
|---|
| 2026.03.30 | ₩48,701 | ₩49,452 | ₩47,441 | ₩47,763 | -1.93% | 340.2만 |
|---|
| 2026.03.27 | ₩50,042 | ₩50,579 | ₩48,393 | ₩48,701 | -2.68% | 470.1만 |
|---|
| 2026.03.26 | ₩50,404 | ₩50,914 | ₩49,479 | ₩50,378 | -0.05% | 513만 |
|---|
| 2026.03.25 | ₩50,203 | ₩50,699 | ₩49,238 | ₩50,270 | +0.13% | 411.2만 |
|---|
| 2026.03.24 | ₩49,345 | ₩50,096 | ₩49,050 | ₩49,761 | +0.84% | 647.2만 |
|---|
| 2026.03.23 | ₩49,600 | ₩50,887 | ₩48,621 | ₩49,546 | -0.11% | 571.8만 |
|---|
| 2026.03.20 | ₩49,439 | ₩49,734 | ₩47,200 | ₩47,428 | -4.07% | 906.6만 |
|---|
| 2026.03.19 | ₩48,205 | ₩50,297 | ₩47,964 | ₩49,801 | +3.31% | 414.6만 |
|---|
| 2026.03.18 | ₩49,023 | ₩49,935 | ₩48,648 | ₩48,769 | -0.52% | 343.5만 |
|---|
| 2026.03.17 | ₩48,809 | ₩50,539 | ₩48,661 | ₩49,426 | +1.26% | 366.3만 |
|---|
| 2026.03.16 | ₩49,908 | ₩49,949 | ₩48,085 | ₩48,246 | -3.33% | 587.1만 |
|---|
| 2026.03.13 | ₩49,399 | ₩50,190 | ₩48,876 | ₩49,184 | -0.43% | 380.7만 |
|---|
| 2026.03.12 | ₩47,602 | ₩49,452 | ₩47,334 | ₩48,675 | +2.25% | 445만 |
|---|
| 2026.03.11 | ₩47,092 | ₩49,439 | ₩46,905 | ₩48,661 | +3.33% | 724.2만 |
|---|
| 2026.03.10 | ₩47,428 | ₩48,044 | ₩46,771 | ₩46,932 | -1.05% | 390.7만 |
|---|
| 2026.03.09 | ₩46,596 | ₩48,125 | ₩44,853 | ₩47,790 | +2.56% | 707.3만 |
|---|
| 2026.03.06 | ₩48,809 | ₩49,037 | ₩47,253 | ₩47,696 | -2.28% | 459.9만 |
|---|
| 2026.03.05 | ₩48,581 | ₩49,814 | ₩48,527 | ₩49,788 | +2.48% | 439.1만 |
|---|
| 2026.03.04 | ₩48,192 | ₩49,600 | ₩47,843 | ₩49,184 | +2.06% | 440.8만 |
|---|
| 2026.03.03 | ₩46,663 | ₩48,433 | ₩45,255 | ₩48,071 | +3.02% | 481만 |
|---|
| 2026.03.02 | ₩47,977 | ₩48,514 | ₩46,690 | ₩47,897 | -0.17% | 458.6만 |
|---|
| 2026.02.27 | ₩49,426 | ₩49,868 | ₩48,742 | ₩49,426 | 0.00% | 660.7만 |
|---|
| 2026.02.26 | ₩48,272 | ₩50,954 | ₩48,031 | ₩50,445 | +4.50% | 732.7만 |
|---|
| 2026.02.25 | ₩47,361 | ₩47,749 | ₩46,543 | ₩47,682 | +0.68% | 512.7만 |
|---|
| 2026.02.24 | ₩46,127 | ₩47,508 | ₩45,926 | ₩46,999 | +1.89% | 331.6만 |
|---|
| 2026.02.23 | ₩48,889 | ₩49,010 | ₩45,322 | ₩45,926 | -6.06% | 614.1만 |
|---|
| 2026.02.20 | ₩48,715 | ₩49,667 | ₩48,031 | ₩49,332 | +1.27% | 369.9만 |
|---|
| 2026.02.19 | ₩49,345 | ₩49,680 | ₩47,937 | ₩48,889 | -0.92% | 441.9만 |
|---|
| 2026.02.18 | ₩46,342 | ₩50,016 | ₩46,234 | ₩49,868 | +7.61% | 558.1만 |
|---|
| 2026.02.17 | ₩45,617 | ₩46,476 | ₩44,960 | ₩45,953 | +0.73% | 374.2만 |
|---|
| 2026.02.13 | ₩45,684 | ₩46,905 | ₩45,148 | ₩45,778 | +0.21% | 401.8만 |
|---|
| 2026.02.12 | ₩49,265 | ₩49,949 | ₩45,457 | ₩45,845 | -6.94% | 725.5만 |
|---|
| 2026.02.11 | ₩50,190 | ₩50,699 | ₩48,594 | ₩48,755 | -2.86% | 360.5만 |
|---|
| 2026.02.10 | ₩51,088 | ₩51,142 | ₩49,318 | ₩50,096 | -1.94% | 419.5만 |
|---|
| 2026.02.09 | ₩50,512 | ₩51,088 | ₩49,841 | ₩51,035 | +1.04% | 422.7만 |
|---|
| 2026.02.06 | ₩48,581 | ₩50,552 | ₩47,589 | ₩50,270 | +3.48% | 609만 |
|---|
| 2026.02.05 | ₩48,246 | ₩49,090 | ₩46,623 | ₩48,648 | +0.83% | 1048.3만 |
|---|
| 2026.02.04 | ₩51,209 | ₩52,630 | ₩48,782 | ₩49,519 | -3.30% | 1303.9만 |
|---|
| 2026.02.03 | ₩44,545 | ₩46,905 | ₩44,545 | ₩45,819 | +2.86% | 623.3만 |
|---|
| 2026.02.02 | ₩44,920 | ₩45,577 | ₩44,585 | ₩44,907 | -0.03% | 362.2만 |
|---|
| 2026.01.30 | ₩44,558 | ₩44,987 | ₩43,619 | ₩44,974 | +0.93% | 475.6만 |
|---|
| 2026.01.29 | ₩44,035 | ₩44,813 | ₩43,097 | ₩44,706 | +1.52% | 415.3만 |
|---|
| 2026.01.28 | ₩45,041 | ₩45,430 | ₩43,874 | ₩43,914 | -2.50% | 442.5만 |
|---|
| 2026.01.27 | ₩45,376 | ₩45,497 | ₩44,799 | ₩44,893 | -1.06% | 257.2만 |
|---|
| 2026.01.26 | ₩45,550 | ₩46,033 | ₩45,416 | ₩45,725 | +0.38% | 308.5만 |
|---|
| 2026.01.23 | ₩46,315 | ₩46,328 | ₩45,416 | ₩45,631 | -1.48% | 269.7만 |
|---|
| 2026.01.22 | ₩45,912 | ₩46,717 | ₩45,604 | ₩46,154 | +0.53% | 324.4만 |
|---|
| 2026.01.21 | ₩45,403 | ₩46,087 | ₩45,001 | ₩45,457 | +0.12% | 401.2만 |
|---|
| 2026.01.20 | ₩46,315 | ₩46,315 | ₩44,531 | ₩45,054 | -2.72% | 472.9만 |
|---|
| 2026.01.16 | ₩46,690 | ₩47,240 | ₩46,047 | ₩46,905 | +0.46% | 531.5만 |
|---|
| 2026.01.15 | ₩46,221 | ₩47,562 | ₩45,778 | ₩47,481 | +2.73% | 436만 |
|---|
| 2026.01.14 | ₩46,207 | ₩46,610 | ₩45,698 | ₩46,140 | -0.15% | 428.3만 |
|---|
| 2026.01.13 | ₩46,489 | ₩47,012 | ₩45,457 | ₩46,462 | -0.06% | 420.4만 |
|---|
| 2026.01.12 | ₩45,658 | ₩46,730 | ₩45,457 | ₩46,690 | +2.26% | 455.7만 |
|---|
| 2026.01.09 | ₩47,843 | ₩48,018 | ₩46,006 | ₩46,194 | -3.45% | 533만 |
|---|
| 2026.01.08 | ₩45,470 | ₩48,313 | ₩45,389 | ₩47,133 | +3.66% | 726.2만 |
|---|
| 2026.01.07 | ₩47,602 | ₩47,803 | ₩45,738 | ₩45,752 | -3.89% | 717.6만 |
|---|
| 2026.01.06 | ₩48,313 | ₩48,715 | ₩47,414 | ₩47,924 | -0.80% | 556.8만 |
|---|
| 2026.01.05 | ₩48,353 | ₩50,002 | ₩47,897 | ₩48,219 | -0.28% | 640.6만 |
|---|
| 2026.01.02 | ₩49,117 | ₩49,144 | ₩48,433 | ₩48,929 | -0.38% | 424.2만 |
|---|
| 2025.12.31 | ₩49,171 | ₩49,452 | ₩48,715 | ₩48,929 | -0.49% | 258.3만 |
|---|
| 2025.12.30 | ₩49,707 | ₩49,975 | ₩49,171 | ₩49,251 | -0.92% | 229.5만 |
|---|
| 2025.12.29 | ₩50,190 | ₩50,525 | ₩49,586 | ₩49,828 | -0.72% | 324.3만 |
|---|
| 2025.12.26 | ₩49,935 | ₩50,619 | ₩49,881 | ₩50,525 | +1.18% | 260.4만 |
|---|
| 2025.12.24 | ₩49,372 | ₩49,949 | ₩49,345 | ₩49,734 | +0.73% | 169.5만 |
|---|
| 2025.12.23 | ₩50,337 | ₩50,471 | ₩49,452 | ₩49,573 | -1.52% | 310.3만 |
|---|
| 2025.12.22 | ₩50,244 | ₩50,606 | ₩49,881 | ₩50,351 | +0.21% | 304만 |
|---|
| 2025.12.19 | ₩49,305 | ₩50,418 | ₩49,305 | ₩50,016 | +1.44% | 431.8만 |
|---|
| 2025.12.18 | ₩48,809 | ₩49,721 | ₩48,675 | ₩49,305 | +1.02% | 416.2만 |
|---|
| 2025.12.17 | ₩48,782 | ₩49,211 | ₩48,272 | ₩48,541 | -0.49% | 444.3만 |
|---|
| 2025.12.16 | ₩50,042 | ₩50,378 | ₩49,278 | ₩49,399 | -1.29% | 387.1만 |
|---|
| 2025.12.15 | ₩50,539 | ₩50,860 | ₩49,278 | ₩50,123 | -0.82% | 485.9만 |
|---|
| 2025.12.12 | ₩50,954 | ₩51,209 | ₩50,029 | ₩50,150 | -1.58% | 329.7만 |
|---|
| 2025.12.11 | ₩49,962 | ₩50,740 | ₩49,788 | ₩50,203 | +0.48% | 366.9만 |
|---|
| 2025.12.10 | ₩48,782 | ₩50,471 | ₩48,554 | ₩49,881 | +2.25% | 561.8만 |
|---|
| 2025.12.09 | ₩47,052 | ₩48,219 | ₩47,012 | ₩48,125 | +2.28% | 330.3만 |
|---|
| 2025.12.08 | ₩48,406 | ₩48,822 | ₩47,226 | ₩47,361 | -2.16% | 300.3만 |
|---|
| 2025.12.05 | ₩47,495 | ₩49,359 | ₩47,294 | ₩48,366 | +1.84% | 664.2만 |
|---|
| 2025.12.04 | ₩47,763 | ₩47,776 | ₩46,757 | ₩47,454 | -0.65% | 339.1만 |
|---|
| 2025.12.03 | ₩47,468 | ₩48,205 | ₩47,320 | ₩47,656 | +0.40% | 250.3만 |
|---|
| 2025.12.02 | ₩47,575 | ₩47,830 | ₩46,744 | ₩47,387 | -0.39% | 355만 |
|---|
| 2025.12.01 | ₩47,468 | ₩48,044 | ₩47,146 | ₩47,521 | +0.11% | 474.8만 |
|---|
| 2025.11.28 | ₩46,757 | ₩47,763 | ₩46,757 | ₩47,320 | +1.20% | 186.3만 |
|---|
| 2025.11.26 | ₩45,752 | ₩46,891 | ₩45,658 | ₩46,637 | +1.93% | 434.1만 |
|---|
| 2025.11.25 | ₩43,619 | ₩46,140 | ₩43,606 | ₩45,778 | +4.95% | 651.6만 |
|---|
| 2025.11.24 | ₩43,955 | ₩44,223 | ₩43,257 | ₩43,418 | -1.22% | 515.5만 |
|---|
| 2025.11.21 | ₩41,327 | ₩44,035 | ₩41,032 | ₩43,646 | +5.61% | 833.2만 |
|---|
| 2025.11.20 | ₩41,984 | ₩42,936 | ₩41,139 | ₩41,246 | -1.76% | 443.7만 |
|---|
| 2025.11.19 | ₩42,238 | ₩42,238 | ₩41,447 | ₩41,702 | -1.27% | 413.9만 |
|---|
| 2025.11.18 | ₩41,099 | ₩42,681 | ₩40,964 | ₩42,118 | +2.48% | 499.1만 |
|---|
| 2025.11.17 | ₩42,962 | ₩43,190 | ₩41,487 | ₩42,091 | -2.03% | 654.2만 |
|---|
| 2025.11.14 | ₩43,418 | ₩43,847 | ₩43,083 | ₩43,539 | +0.28% | 417.2만 |
|---|
| 2025.11.13 | ₩44,250 | ₩44,987 | ₩43,982 | ₩44,008 | -0.55% | 383.2만 |
|---|
| 2025.11.12 | ₩44,330 | ₩44,786 | ₩43,982 | ₩44,478 | +0.33% | 394.4만 |
|---|
| 2025.11.11 | ₩44,169 | ₩44,920 | ₩43,928 | ₩44,075 | -0.21% | 370.9만 |
|---|
| 2025.11.10 | ₩44,102 | ₩44,585 | ₩43,834 | ₩44,049 | -0.12% | 392.7만 |
|---|
| 2025.11.07 | ₩42,386 | ₩44,156 | ₩42,037 | ₩43,794 | +3.32% | 425만 |
|---|
| 2025.11.06 | ₩43,083 | ₩44,277 | ₩42,493 | ₩42,533 | -1.28% | 520.1만 |
|---|
| 2025.11.05 | ₩43,097 | ₩43,566 | ₩42,761 | ₩42,922 | -0.40% | 493.4만 |
|---|
| 2025.11.04 | ₩42,439 | ₩43,003 | ₩41,568 | ₩42,734 | +0.70% | 676만 |
|---|
| 2025.11.03 | ₩42,614 | ₩43,110 | ₩42,480 | ₩43,083 | +1.10% | 701.2만 |
|---|
| 2025.10.31 | ₩41,125 | ₩43,003 | ₩40,924 | ₩42,949 | +4.43% | 921.3만 |
|---|
| 2025.10.30 | ₩39,208 | ₩42,118 | ₩39,141 | ₩41,192 | +5.06% | 1246.4만 |
|---|
| 2025.10.29 | ₩42,144 | ₩42,694 | ₩41,514 | ₩41,849 | -0.70% | 678.5만 |
|---|
| 2025.10.28 | ₩43,579 | ₩43,914 | ₩42,574 | ₩42,842 | -1.69% | 536.8만 |
|---|
| 2025.10.27 | ₩44,518 | ₩44,719 | ₩43,821 | ₩44,129 | -0.87% | 472.2만 |
|---|
| 2025.10.24 | ₩44,598 | ₩44,920 | ₩43,968 | ₩43,995 | -1.35% | 273.2만 |
|---|
| 2025.10.23 | ₩44,464 | ₩45,027 | ₩44,142 | ₩44,344 | -0.27% | 353.2만 |
|---|
| 2025.10.22 | ₩43,995 | ₩44,303 | ₩43,646 | ₩43,821 | -0.40% | 316.8만 |
|---|
| 2025.10.21 | ₩42,641 | ₩44,236 | ₩42,587 | ₩44,116 | +3.46% | 397.8만 |
|---|
| 2025.10.20 | ₩42,775 | ₩43,499 | ₩42,641 | ₩42,734 | -0.09% | 404.3만 |
|---|
| 2025.10.17 | ₩42,386 | ₩42,802 | ₩42,064 | ₩42,346 | -0.09% | 267.1만 |
|---|
| 2025.10.16 | ₩42,815 | ₩43,150 | ₩42,077 | ₩42,493 | -0.75% | 414.6만 |
|---|
| 2025.10.15 | ₩43,539 | ₩43,928 | ₩43,097 | ₩43,137 | -0.92% | 342.4만 |
|---|
| 2025.10.14 | ₩42,439 | ₩44,236 | ₩41,917 | ₩43,512 | +2.53% | 543.3만 |
|---|
| 2025.10.13 | ₩42,480 | ₩42,962 | ₩41,876 | ₩42,332 | -0.35% | 509.5만 |
|---|
| 2025.10.10 | ₩43,633 | ₩43,727 | ₩41,917 | ₩41,943 | -3.87% | 650.6만 |
|---|