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 | ₩40,488 | ₩40,662 | ₩39,097 | ₩39,164 | -3.27% | 546.2만 |
| 2026.10.08 | ₩39,873 | ₩40,702 | ₩39,605 | ₩40,154 | +0.70% | 534.3만 |
| 2026.10.07 | ₩40,408 | ₩40,796 | ₩39,632 | ₩40,140 | -0.66% | 539.9만 |
| 2026.10.06 | ₩40,796 | ₩41,478 | ₩40,595 | ₩40,863 | +0.16% | 423.6만 |
| 2026.10.05 | ₩41,037 | ₩41,518 | ₩40,207 | ₩40,368 | -1.63% | 503.9만 |
| 2026.10.02 | ₩40,943 | ₩40,997 | ₩40,033 | ₩40,783 | -0.39% | 408.5만 |
| 2026.10.01 | ₩41,639 | ₩41,733 | ₩40,287 | ₩40,769 | -2.09% | 508.5만 |
| 2026.09.30 | ₩42,482 | ₩42,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,545 |
| -2.20% |
| 618.2만 |
| 2026.09.29 | ₩42,950 | ₩43,111 | ₩42,014 | ₩42,174 | -1.81% | 536.5만 |
|---|
| 2026.09.28 | ₩43,740 | ₩43,994 | ₩42,442 | ₩42,629 | -2.54% | 935.9만 |
|---|
| 2026.09.25 | ₩45,479 | ₩46,161 | ₩43,191 | ₩43,592 | -4.15% | 1125.3만 |
|---|
| 2026.09.24 | ₩45,318 | ₩46,215 | ₩44,730 | ₩45,078 | -0.53% | 1987.9만 |
|---|
| 2026.09.23 | ₩51,567 | ₩52,156 | ₩50,363 | ₩50,644 | -1.79% | 322.3만 |
|---|
| 2026.09.22 | ₩52,142 | ₩52,758 | ₩51,420 | ₩52,049 | -0.18% | 353.7만 |
|---|
| 2026.09.21 | ₩51,179 | ₩51,888 | ₩50,202 | ₩51,821 | +1.25% | 246.1만 |
|---|
| 2026.09.18 | ₩51,286 | ₩51,286 | ₩50,175 | ₩50,590 | -1.36% | 785.4만 |
|---|
| 2026.09.17 | ₩51,888 | ₩52,142 | ₩51,085 | ₩51,259 | -1.21% | 194.3만 |
|---|
| 2026.09.16 | ₩52,477 | ₩52,504 | ₩51,032 | ₩51,366 | -2.12% | 277.8만 |
|---|
| 2026.09.15 | ₩52,985 | ₩53,226 | ₩52,410 | ₩52,477 | -0.96% | 205.6만 |
|---|
| 2026.09.14 | ₩53,320 | ₩53,627 | ₩52,865 | ₩53,293 | -0.05% | 185.6만 |
|---|
| 2026.09.11 | ₩54,631 | ₩55,126 | ₩53,373 | ₩53,373 | -2.30% | 224.4만 |
|---|
| 2026.09.10 | ₩54,524 | ₩55,019 | ₩54,136 | ₩54,497 | -0.05% | 219.3만 |
|---|
| 2026.09.09 | ₩54,457 | ₩54,470 | ₩53,587 | ₩54,403 | -0.10% | 279.6만 |
|---|
| 2026.09.08 | ₩54,952 | ₩55,340 | ₩54,230 | ₩54,511 | -0.80% | 265.3만 |
|---|
| 2026.09.04 | ₩54,912 | ₩55,608 | ₩54,765 | ₩55,153 | +0.44% | 147.3만 |
|---|
| 2026.09.03 | ₩55,541 | ₩55,741 | ₩54,671 | ₩55,032 | -0.92% | 166만 |
|---|
| 2026.09.02 | ₩54,751 | ₩56,357 | ₩54,751 | ₩55,447 | +1.27% | 174만 |
|---|
| 2026.09.01 | ₩54,390 | ₩55,782 | ₩54,337 | ₩54,551 | +0.30% | 200.1만 |
|---|
| 2026.08.31 | ₩56,665 | ₩56,678 | ₩55,246 | ₩55,340 | -2.34% | 221.5만 |
|---|
| 2026.08.28 | ₩57,842 | ₩58,123 | ₩56,531 | ₩56,571 | -2.20% | 166.8만 |
|---|
| 2026.08.27 | ₩58,377 | ₩58,377 | ₩57,267 | ₩57,494 | -1.51% | 198.2만 |
|---|
| 2026.08.26 | ₩57,976 | ₩58,364 | ₩57,534 | ₩58,150 | +0.30% | 190.1만 |
|---|
| 2026.08.25 | ₩58,418 | ₩58,551 | ₩57,896 | ₩57,989 | -0.73% | 210.7만 |
|---|
| 2026.08.24 | ₩59,006 | ₩59,287 | ₩58,391 | ₩58,458 | -0.93% | 157.4만 |
|---|
| 2026.08.21 | ₩57,842 | ₩58,645 | ₩57,347 | ₩58,525 | +1.18% | 195.1만 |
|---|
| 2026.08.20 | ₩57,534 | ₩57,789 | ₩56,972 | ₩57,762 | +0.40% | 144.6만 |
|---|
| 2026.08.19 | ₩58,471 | ₩58,471 | ₩57,427 | ₩57,829 | -1.10% | 179.4만 |
|---|
| 2026.08.18 | ₩58,698 | ₩58,712 | ₩57,936 | ₩57,963 | -1.25% | 162.6만 |
|---|
| 2026.08.17 | ₩58,792 | ₩59,006 | ₩58,284 | ₩58,578 | -0.36% | 233.8만 |
|---|
| 2026.08.14 | ₩58,966 | ₩59,421 | ₩58,779 | ₩59,006 | +0.07% | 170.7만 |
|---|
| 2026.08.13 | ₩58,913 | ₩59,434 | ₩58,685 | ₩58,966 | +0.09% | 158.4만 |
|---|
| 2026.08.12 | ₩58,806 | ₩59,127 | ₩58,444 | ₩58,846 | +0.07% | 153.8만 |
|---|
| 2026.08.11 | ₩58,003 | ₩59,220 | ₩57,922 | ₩59,046 | +1.80% | 184.2만 |
|---|
| 2026.08.10 | ₩58,993 | ₩59,394 | ₩57,949 | ₩58,016 | -1.66% | 246.3만 |
|---|
| 2026.08.07 | ₩59,595 | ₩60,050 | ₩59,087 | ₩59,501 | -0.16% | 284.3만 |
|---|
| 2026.08.06 | ₩59,421 | ₩60,572 | ₩59,354 | ₩59,809 | +0.65% | 264.7만 |
|---|
| 2026.08.05 | ₩61,401 | ₩61,736 | ₩59,448 | ₩59,555 | -3.01% | 295.6만 |
|---|
| 2026.08.04 | ₩59,769 | ₩61,294 | ₩59,475 | ₩61,174 | +2.35% | 427.7만 |
|---|
| 2026.08.03 | ₩59,970 | ₩60,585 | ₩59,167 | ₩59,541 | -0.71% | 321.1만 |
|---|
| 2026.07.31 | ₩60,732 | ₩60,973 | ₩58,792 | ₩59,635 | -1.81% | 365.6만 |
|---|
| 2026.07.30 | ₩61,508 | ₩61,856 | ₩60,277 | ₩61,094 | -0.67% | 351만 |
|---|
| 2026.07.29 | ₩61,615 | ₩61,896 | ₩60,853 | ₩61,321 | -0.48% | 239.4만 |
|---|
| 2026.07.28 | ₩62,110 | ₩62,338 | ₩60,960 | ₩61,816 | -0.47% | 255.4만 |
|---|
| 2026.07.27 | ₩61,080 | ₩62,084 | ₩61,040 | ₩61,950 | +1.42% | 224.7만 |
|---|
| 2026.07.24 | ₩60,384 | ₩62,044 | ₩60,277 | ₩60,933 | +0.91% | 234.5만 |
|---|
| 2026.07.23 | ₩60,706 | ₩60,706 | ₩59,970 | ₩60,197 | -0.84% | 214.1만 |
|---|
| 2026.07.22 | ₩61,174 | ₩61,321 | ₩60,411 | ₩60,866 | -0.50% | 153만 |
|---|
| 2026.07.21 | ₩62,003 | ₩62,084 | ₩61,040 | ₩61,107 | -1.45% | 184.8만 |
|---|
| 2026.07.20 | ₩61,977 | ₩63,101 | ₩61,870 | ₩62,003 | +0.04% | 195.4만 |
|---|
| 2026.07.17 | ₩62,472 | ₩62,472 | ₩61,548 | ₩61,722 | -1.20% | 222.8만 |
|---|
| 2026.07.16 | ₩62,418 | ₩63,020 | ₩61,950 | ₩62,753 | +0.54% | 177만 |
|---|
| 2026.07.15 | ₩62,445 | ₩63,274 | ₩61,963 | ₩62,672 | +0.36% | 319만 |
|---|
| 2026.07.14 | ₩63,288 | ₩63,408 | ₩62,244 | ₩62,445 | -1.33% | 201.7만 |
|---|
| 2026.07.13 | ₩64,412 | ₩64,559 | ₩62,432 | ₩63,208 | -1.87% | 280.6만 |
|---|
| 2026.07.10 | ₩62,619 | ₩63,729 | ₩62,539 | ₩62,726 | +0.17% | 162.7만 |
|---|
| 2026.07.09 | ₩61,977 | ₩62,726 | ₩61,669 | ₩62,137 | +0.26% | 191.6만 |
|---|
| 2026.07.08 | ₩62,619 | ₩62,686 | ₩61,722 | ₩62,351 | -0.43% | 260만 |
|---|
| 2026.07.07 | ₩62,753 | ₩63,248 | ₩61,856 | ₩62,405 | -0.55% | 325.5만 |
|---|
| 2026.07.06 | ₩62,886 | ₩63,020 | ₩61,722 | ₩62,726 | -0.26% | 243.3만 |
|---|
| 2026.07.02 | ₩63,689 | ₩64,051 | ₩62,539 | ₩63,020 | -1.05% | 314.1만 |
|---|
| 2026.07.01 | ₩63,957 | ₩64,412 | ₩63,542 | ₩63,582 | -0.59% | 355.8만 |
|---|
| 2026.06.30 | ₩65,897 | ₩65,991 | ₩63,636 | ₩63,970 | -2.92% | 442.1만 |
|---|
| 2026.06.29 | ₩65,429 | ₩67,636 | ₩65,067 | ₩66,486 | +1.62% | 430.1만 |
|---|
| 2026.06.26 | ₩63,622 | ₩65,897 | ₩63,154 | ₩65,817 | +3.45% | 522.7만 |
|---|
| 2026.06.25 | ₩63,489 | ₩64,532 | ₩62,418 | ₩63,154 | -0.53% | 327.9만 |
|---|
| 2026.06.24 | ₩62,873 | ₩63,716 | ₩62,217 | ₩63,007 | +0.21% | 278.9만 |
|---|
| 2026.06.23 | ₩61,896 | ₩62,860 | ₩61,843 | ₩62,779 | +1.43% | 215.4만 |
|---|
| 2026.06.22 | ₩62,659 | ₩63,007 | ₩61,736 | ₩62,311 | -0.56% | 286.9만 |
|---|
| 2026.06.18 | ₩63,689 | ₩64,465 | ₩62,498 | ₩62,672 | -1.60% | 535.7만 |
|---|
| 2026.06.17 | ₩64,184 | ₩64,626 | ₩62,806 | ₩62,806 | -2.15% | 376.3만 |
|---|
| 2026.06.16 | ₩66,031 | ₩66,165 | ₩63,823 | ₩64,198 | -2.78% | 342.4만 |
|---|
| 2026.06.15 | ₩65,897 | ₩66,646 | ₩64,920 | ₩65,054 | -1.28% | 496만 |
|---|
| 2026.06.12 | ₩64,425 | ₩66,044 | ₩64,144 | ₩65,522 | +1.70% | 481.4만 |
|---|
| 2026.06.11 | ₩62,672 | ₩63,274 | ₩62,204 | ₩63,181 | +0.81% | 218.1만 |
|---|
| 2026.06.10 | ₩62,458 | ₩63,382 | ₩62,338 | ₩62,766 | +0.49% | 220.4만 |
|---|
| 2026.06.09 | ₩63,408 | ₩64,278 | ₩61,763 | ₩63,087 | -0.51% | 415.7만 |
|---|
| 2026.06.08 | ₩63,529 | ₩63,850 | ₩62,980 | ₩63,234 | -0.46% | 303.9만 |
|---|
| 2026.06.05 | ₩64,385 | ₩64,505 | ₩63,154 | ₩63,569 | -1.27% | 327.2만 |
|---|
| 2026.06.04 | ₩65,188 | ₩65,188 | ₩63,783 | ₩64,144 | -1.60% | 368.9만 |
|---|
| 2026.06.03 | ₩64,332 | ₩65,228 | ₩63,836 | ₩64,626 | +0.46% | 590.9만 |
|---|
| 2026.06.02 | ₩67,570 | ₩67,570 | ₩64,519 | ₩64,706 | -4.24% | 983.6만 |
|---|
| 2026.06.01 | ₩64,840 | ₩69,028 | ₩64,626 | ₩67,824 | +4.60% | 2768.4만 |
|---|
| 2026.05.29 | ₩57,534 | ₩59,247 | ₩57,160 | ₩58,431 | +1.56% | 689.7만 |
|---|
| 2026.05.28 | ₩56,103 | ₩57,802 | ₩55,099 | ₩57,441 | +2.38% | 640.7만 |
|---|
| 2026.05.27 | ₩53,949 | ₩57,146 | ₩53,949 | ₩56,130 | +4.04% | 1005.2만 |
|---|
| 2026.05.26 | ₩51,446 | ₩51,620 | ₩50,724 | ₩51,446 | 0.00% | 300.4만 |
|---|
| 2026.05.22 | ₩50,496 | ₩51,848 | ₩50,470 | ₩51,380 | +1.75% | 483.7만 |
|---|
| 2026.05.21 | ₩48,409 | ₩50,590 | ₩47,339 | ₩50,389 | +4.09% | 578.9만 |
|---|
| 2026.05.20 | ₩47,981 | ₩49,319 | ₩47,259 | ₩48,851 | +1.81% | 429.3만 |
|---|
| 2026.05.19 | ₩49,506 | ₩49,734 | ₩48,182 | ₩48,195 | -2.65% | 494.4만 |
|---|
| 2026.05.18 | ₩49,814 | ₩50,202 | ₩49,158 | ₩49,627 | -0.38% | 368.7만 |
|---|
| 2026.05.15 | ₩49,319 | ₩49,801 | ₩48,650 | ₩49,466 | +0.30% | 486.2만 |
|---|
| 2026.05.14 | ₩50,644 | ₩50,978 | ₩48,971 | ₩49,252 | -2.75% | 602.3만 |
|---|
| 2026.05.13 | ₩49,613 | ₩50,604 | ₩49,306 | ₩50,055 | +0.89% | 394.5만 |
|---|
| 2026.05.12 | ₩49,921 | ₩50,858 | ₩49,158 | ₩49,373 | -1.10% | 601.1만 |
|---|
| 2026.05.11 | ₩51,794 | ₩51,808 | ₩49,894 | ₩49,908 | -3.64% | 471.1만 |
|---|
| 2026.05.08 | ₩51,366 | ₩52,062 | ₩50,737 | ₩51,901 | +1.04% | 375.5만 |
|---|
| 2026.05.07 | ₩51,473 | ₩51,808 | ₩49,801 | ₩50,992 | -0.94% | 489.8만 |
|---|
| 2026.05.06 | ₩51,674 | ₩52,316 | ₩50,858 | ₩51,125 | -1.06% | 421.6만 |
|---|
| 2026.05.05 | ₩51,112 | ₩51,808 | ₩50,456 | ₩50,724 | -0.76% | 409.6만 |
|---|
| 2026.05.04 | ₩51,299 | ₩52,557 | ₩50,697 | ₩51,166 | -0.26% | 399.8만 |
|---|
| 2026.05.01 | ₩51,808 | ₩52,691 | ₩50,470 | ₩51,513 | -0.57% | 675.6만 |
|---|
| 2026.04.30 | ₩53,092 | ₩54,337 | ₩51,339 | ₩52,102 | -1.86% | 829만 |
|---|
| 2026.04.29 | ₩53,092 | ₩53,694 | ₩52,289 | ₩52,544 | -1.03% | 667.4만 |
|---|
| 2026.04.28 | ₩54,203 | ₩54,591 | ₩53,106 | ₩53,173 | -1.90% | 452만 |
|---|
| 2026.04.27 | ₩53,012 | ₩54,778 | ₩52,958 | ₩54,256 | +2.35% | 655.5만 |
|---|
| 2026.04.24 | ₩51,995 | ₩52,932 | ₩50,550 | ₩52,905 | +1.75% | 379.8만 |
|---|
| 2026.04.23 | ₩52,731 | ₩52,972 | ₩51,299 | ₩52,102 | -1.19% | 300.5만 |
|---|
| 2026.04.22 | ₩52,704 | ₩53,079 | ₩51,928 | ₩52,504 | -0.38% | 300.1만 |
|---|
| 2026.04.21 | ₩52,851 | ₩54,136 | ₩52,236 | ₩52,330 | -0.99% | 279.7만 |
|---|
| 2026.04.20 | ₩51,380 | ₩52,731 | ₩50,684 | ₩52,718 | +2.60% | 344만 |
|---|
| 2026.04.17 | ₩52,182 | ₩53,788 | ₩51,513 | ₩51,634 | -1.05% | 431.9만 |
|---|
| 2026.04.16 | ₩51,112 | ₩52,182 | ₩50,978 | ₩51,500 | +0.76% | 374.8만 |
|---|
| 2026.04.15 | ₩49,306 | ₩51,754 | ₩49,199 | ₩51,326 | +4.10% | 533.6만 |
|---|
| 2026.04.14 | ₩47,834 | ₩49,720 | ₩47,834 | ₩49,145 | +2.74% | 497.2만 |
|---|
| 2026.04.13 | ₩49,453 | ₩49,761 | ₩48,449 | ₩49,172 | -0.57% | 262.8만 |
|---|
| 2026.04.10 | ₩49,158 | ₩50,082 | ₩48,837 | ₩49,935 | +1.58% | 370.7만 |
|---|
| 2026.04.09 | ₩49,279 | ₩49,827 | ₩48,369 | ₩49,413 | +0.27% | 355.6만 |
|---|
| 2026.04.08 | ₩52,196 | ₩52,490 | ₩49,547 | ₩49,640 | -4.90% | 512만 |
|---|
| 2026.04.07 | ₩50,095 | ₩51,433 | ₩50,001 | ₩50,697 | +1.20% | 359.3만 |
|---|
| 2026.04.06 | ₩49,011 | ₩50,363 | ₩48,516 | ₩50,309 | +2.65% | 293.6만 |
|---|
| 2026.04.02 | ₩48,436 | ₩49,399 | ₩47,259 | ₩49,078 | +1.33% | 342.8만 |
|---|
| 2026.04.01 | ₩50,108 | ₩50,403 | ₩48,851 | ₩49,212 | -1.79% | 408만 |
|---|
| 2026.03.31 | ₩48,342 | ₩49,894 | ₩48,035 | ₩49,520 | +2.44% | 357만 |
|---|
| 2026.03.30 | ₩48,597 | ₩49,346 | ₩47,339 | ₩47,660 | -1.93% | 340.2만 |
|---|
| 2026.03.27 | ₩49,935 | ₩50,470 | ₩48,289 | ₩48,597 | -2.68% | 470.1만 |
|---|
| 2026.03.26 | ₩50,296 | ₩50,804 | ₩49,373 | ₩50,269 | -0.05% | 513만 |
|---|
| 2026.03.25 | ₩50,095 | ₩50,590 | ₩49,132 | ₩50,162 | +0.13% | 411.2만 |
|---|
| 2026.03.24 | ₩49,239 | ₩49,988 | ₩48,944 | ₩49,654 | +0.84% | 647.2만 |
|---|
| 2026.03.23 | ₩49,493 | ₩50,777 | ₩48,516 | ₩49,439 | -0.11% | 571.8만 |
|---|
| 2026.03.20 | ₩49,332 | ₩49,627 | ₩47,098 | ₩47,325 | -4.07% | 906.6만 |
|---|
| 2026.03.19 | ₩48,101 | ₩50,189 | ₩47,861 | ₩49,694 | +3.31% | 414.6만 |
|---|
| 2026.03.18 | ₩48,918 | ₩49,827 | ₩48,543 | ₩48,663 | -0.52% | 343.5만 |
|---|
| 2026.03.17 | ₩48,704 | ₩50,430 | ₩48,556 | ₩49,319 | +1.26% | 366.3만 |
|---|
| 2026.03.16 | ₩49,801 | ₩49,841 | ₩47,981 | ₩48,142 | -3.33% | 587.1만 |
|---|
| 2026.03.13 | ₩49,292 | ₩50,082 | ₩48,770 | ₩49,078 | -0.43% | 380.7만 |
|---|
| 2026.03.12 | ₩47,499 | ₩49,346 | ₩47,232 | ₩48,570 | +2.25% | 445만 |
|---|
| 2026.03.11 | ₩46,991 | ₩49,332 | ₩46,804 | ₩48,556 | +3.33% | 724.2만 |
|---|
| 2026.03.10 | ₩47,325 | ₩47,941 | ₩46,670 | ₩46,830 | -1.05% | 390.7만 |
|---|
| 2026.03.09 | ₩46,496 | ₩48,021 | ₩44,756 | ₩47,687 | +2.56% | 707.3만 |
|---|
| 2026.03.06 | ₩48,704 | ₩48,931 | ₩47,151 | ₩47,593 | -2.28% | 459.9만 |
|---|
| 2026.03.05 | ₩48,476 | ₩49,707 | ₩48,423 | ₩49,680 | +2.48% | 439.1만 |
|---|
| 2026.03.04 | ₩48,088 | ₩49,493 | ₩47,740 | ₩49,078 | +2.06% | 440.8만 |
|---|
| 2026.03.03 | ₩46,563 | ₩48,329 | ₩45,158 | ₩47,968 | +3.02% | 481만 |
|---|
| 2026.03.02 | ₩47,874 | ₩48,409 | ₩46,590 | ₩47,794 | -0.17% | 458.6만 |
|---|
| 2026.02.27 | ₩49,319 | ₩49,761 | ₩48,637 | ₩49,319 | 0.00% | 660.7만 |
|---|
| 2026.02.26 | ₩48,168 | ₩50,844 | ₩47,928 | ₩50,336 | +4.50% | 732.7만 |
|---|
| 2026.02.25 | ₩47,259 | ₩47,647 | ₩46,442 | ₩47,580 | +0.68% | 512.7만 |
|---|
| 2026.02.24 | ₩46,028 | ₩47,406 | ₩45,827 | ₩46,897 | +1.89% | 331.6만 |
|---|
| 2026.02.23 | ₩48,784 | ₩48,904 | ₩45,225 | ₩45,827 | -6.06% | 614.1만 |
|---|
| 2026.02.20 | ₩48,610 | ₩49,560 | ₩47,928 | ₩49,225 | +1.27% | 369.9만 |
|---|
| 2026.02.19 | ₩49,239 | ₩49,573 | ₩47,834 | ₩48,784 | -0.92% | 441.9만 |
|---|
| 2026.02.18 | ₩46,242 | ₩49,908 | ₩46,135 | ₩49,761 | +7.61% | 558.1만 |
|---|
| 2026.02.17 | ₩45,519 | ₩46,375 | ₩44,863 | ₩45,854 | +0.73% | 374.2만 |
|---|
| 2026.02.13 | ₩45,586 | ₩46,804 | ₩45,051 | ₩45,680 | +0.21% | 401.8만 |
|---|
| 2026.02.12 | ₩49,158 | ₩49,841 | ₩45,359 | ₩45,747 | -6.94% | 725.5만 |
|---|
| 2026.02.11 | ₩50,082 | ₩50,590 | ₩48,489 | ₩48,650 | -2.86% | 360.5만 |
|---|
| 2026.02.10 | ₩50,978 | ₩51,032 | ₩49,212 | ₩49,988 | -1.94% | 419.5만 |
|---|
| 2026.02.09 | ₩50,403 | ₩50,978 | ₩49,734 | ₩50,925 | +1.04% | 422.7만 |
|---|
| 2026.02.06 | ₩48,476 | ₩50,443 | ₩47,486 | ₩50,162 | +3.48% | 609만 |
|---|
| 2026.02.05 | ₩48,142 | ₩48,985 | ₩46,523 | ₩48,543 | +0.83% | 1048.3만 |
|---|
| 2026.02.04 | ₩51,099 | ₩52,517 | ₩48,677 | ₩49,413 | -3.30% | 1303.9만 |
|---|
| 2026.02.03 | ₩44,449 | ₩46,804 | ₩44,449 | ₩45,720 | +2.86% | 623.3만 |
|---|
| 2026.02.02 | ₩44,823 | ₩45,479 | ₩44,489 | ₩44,810 | -0.03% | 362.2만 |
|---|
| 2026.01.30 | ₩44,462 | ₩44,890 | ₩43,525 | ₩44,877 | +0.93% | 475.6만 |
|---|
| 2026.01.29 | ₩43,940 | ₩44,716 | ₩43,004 | ₩44,609 | +1.52% | 415.3만 |
|---|
| 2026.01.28 | ₩44,944 | ₩45,332 | ₩43,780 | ₩43,820 | -2.50% | 442.5만 |
|---|
| 2026.01.27 | ₩45,278 | ₩45,399 | ₩44,703 | ₩44,797 | -1.06% | 257.2만 |
|---|
| 2026.01.26 | ₩45,452 | ₩45,934 | ₩45,318 | ₩45,626 | +0.38% | 308.5만 |
|---|
| 2026.01.23 | ₩46,215 | ₩46,228 | ₩45,318 | ₩45,532 | -1.48% | 269.7만 |
|---|
| 2026.01.22 | ₩45,813 | ₩46,616 | ₩45,506 | ₩46,054 | +0.53% | 324.4만 |
|---|
| 2026.01.21 | ₩45,305 | ₩45,987 | ₩44,904 | ₩45,359 | +0.12% | 401.2만 |
|---|
| 2026.01.20 | ₩46,215 | ₩46,215 | ₩44,435 | ₩44,957 | -2.72% | 472.9만 |
|---|
| 2026.01.16 | ₩46,590 | ₩47,138 | ₩45,947 | ₩46,804 | +0.46% | 531.5만 |
|---|
| 2026.01.15 | ₩46,121 | ₩47,459 | ₩45,680 | ₩47,379 | +2.73% | 436만 |
|---|
| 2026.01.14 | ₩46,108 | ₩46,509 | ₩45,599 | ₩46,041 | -0.15% | 428.3만 |
|---|
| 2026.01.13 | ₩46,389 | ₩46,911 | ₩45,359 | ₩46,362 | -0.06% | 420.4만 |
|---|
| 2026.01.12 | ₩45,559 | ₩46,630 | ₩45,359 | ₩46,590 | +2.26% | 455.7만 |
|---|
| 2026.01.09 | ₩47,740 | ₩47,914 | ₩45,907 | ₩46,094 | -3.45% | 533만 |
|---|
| 2026.01.08 | ₩45,372 | ₩48,208 | ₩45,292 | ₩47,031 | +3.66% | 726.2만 |
|---|
| 2026.01.07 | ₩47,499 | ₩47,700 | ₩45,640 | ₩45,653 | -3.89% | 717.6만 |
|---|
| 2026.01.06 | ₩48,208 | ₩48,610 | ₩47,312 | ₩47,820 | -0.80% | 556.8만 |
|---|
| 2026.01.05 | ₩48,249 | ₩49,894 | ₩47,794 | ₩48,115 | -0.28% | 640.6만 |
|---|
| 2026.01.02 | ₩49,011 | ₩49,038 | ₩48,329 | ₩48,824 | -0.38% | 424.2만 |
|---|
| 2025.12.31 | ₩49,065 | ₩49,346 | ₩48,610 | ₩48,824 | -0.49% | 258.3만 |
|---|
| 2025.12.30 | ₩49,600 | ₩49,868 | ₩49,065 | ₩49,145 | -0.92% | 229.5만 |
|---|
| 2025.12.29 | ₩50,082 | ₩50,416 | ₩49,480 | ₩49,720 | -0.72% | 324.3만 |
|---|
| 2025.12.26 | ₩49,827 | ₩50,510 | ₩49,774 | ₩50,416 | +1.18% | 260.4만 |
|---|
| 2025.12.24 | ₩49,266 | ₩49,841 | ₩49,239 | ₩49,627 | +0.73% | 169.5만 |
|---|
| 2025.12.23 | ₩50,229 | ₩50,363 | ₩49,346 | ₩49,466 | -1.52% | 310.3만 |
|---|
| 2025.12.22 | ₩50,135 | ₩50,496 | ₩49,774 | ₩50,242 | +0.21% | 304만 |
|---|
| 2025.12.19 | ₩49,199 | ₩50,309 | ₩49,199 | ₩49,908 | +1.44% | 431.8만 |
|---|
| 2025.12.18 | ₩48,704 | ₩49,613 | ₩48,570 | ₩49,199 | +1.02% | 416.2만 |
|---|
| 2025.12.17 | ₩48,677 | ₩49,105 | ₩48,168 | ₩48,436 | -0.49% | 444.3만 |
|---|
| 2025.12.16 | ₩49,935 | ₩50,269 | ₩49,172 | ₩49,292 | -1.29% | 387.1만 |
|---|
| 2025.12.15 | ₩50,430 | ₩50,751 | ₩49,172 | ₩50,015 | -0.82% | 485.9만 |
|---|
| 2025.12.12 | ₩50,844 | ₩51,099 | ₩49,921 | ₩50,042 | -1.58% | 329.7만 |
|---|
| 2025.12.11 | ₩49,854 | ₩50,630 | ₩49,680 | ₩50,095 | +0.48% | 366.9만 |
|---|
| 2025.12.10 | ₩48,677 | ₩50,363 | ₩48,449 | ₩49,774 | +2.25% | 561.8만 |
|---|
| 2025.12.09 | ₩46,951 | ₩48,115 | ₩46,911 | ₩48,021 | +2.28% | 330.3만 |
|---|
| 2025.12.08 | ₩48,302 | ₩48,717 | ₩47,125 | ₩47,259 | -2.16% | 300.3만 |
|---|
| 2025.12.05 | ₩47,392 | ₩49,252 | ₩47,192 | ₩48,262 | +1.84% | 664.2만 |
|---|
| 2025.12.04 | ₩47,660 | ₩47,673 | ₩46,656 | ₩47,352 | -0.65% | 339.1만 |
|---|
| 2025.12.03 | ₩47,366 | ₩48,101 | ₩47,218 | ₩47,553 | +0.40% | 250.3만 |
|---|
| 2025.12.02 | ₩47,473 | ₩47,727 | ₩46,643 | ₩47,285 | -0.39% | 355만 |
|---|
| 2025.12.01 | ₩47,366 | ₩47,941 | ₩47,044 | ₩47,419 | +0.11% | 474.8만 |
|---|
| 2025.11.28 | ₩46,656 | ₩47,660 | ₩46,656 | ₩47,218 | +1.20% | 186.3만 |
|---|
| 2025.11.26 | ₩45,653 | ₩46,790 | ₩45,559 | ₩46,536 | +1.93% | 434.1만 |
|---|
| 2025.11.25 | ₩43,525 | ₩46,041 | ₩43,512 | ₩45,680 | +4.95% | 651.6만 |
|---|
| 2025.11.24 | ₩43,860 | ₩44,128 | ₩43,164 | ₩43,325 | -1.22% | 515.5만 |
|---|
| 2025.11.21 | ₩41,237 | ₩43,940 | ₩40,943 | ₩43,552 | +5.61% | 833.2만 |
|---|
| 2025.11.20 | ₩41,893 | ₩42,843 | ₩41,050 | ₩41,157 | -1.76% | 443.7만 |
|---|
| 2025.11.19 | ₩42,147 | ₩42,147 | ₩41,358 | ₩41,612 | -1.27% | 413.9만 |
|---|
| 2025.11.18 | ₩41,010 | ₩42,589 | ₩40,876 | ₩42,027 | +2.48% | 499.1만 |
|---|
| 2025.11.17 | ₩42,870 | ₩43,097 | ₩41,398 | ₩42,000 | -2.03% | 654.2만 |
|---|
| 2025.11.14 | ₩43,325 | ₩43,753 | ₩42,990 | ₩43,445 | +0.28% | 417.2만 |
|---|
| 2025.11.13 | ₩44,154 | ₩44,890 | ₩43,887 | ₩43,913 | -0.55% | 383.2만 |
|---|
| 2025.11.12 | ₩44,235 | ₩44,690 | ₩43,887 | ₩44,382 | +0.33% | 394.4만 |
|---|
| 2025.11.11 | ₩44,074 | ₩44,823 | ₩43,833 | ₩43,980 | -0.21% | 370.9만 |
|---|
| 2025.11.10 | ₩44,007 | ₩44,489 | ₩43,740 | ₩43,954 | -0.12% | 392.7만 |
|---|
| 2025.11.07 | ₩42,294 | ₩44,061 | ₩41,947 | ₩43,699 | +3.32% | 425만 |
|---|
| 2025.11.06 | ₩42,990 | ₩44,181 | ₩42,402 | ₩42,442 | -1.28% | 520.1만 |
|---|
| 2025.11.05 | ₩43,004 | ₩43,472 | ₩42,669 | ₩42,830 | -0.40% | 493.4만 |
|---|
| 2025.11.04 | ₩42,348 | ₩42,910 | ₩41,478 | ₩42,642 | +0.70% | 676만 |
|---|
| 2025.11.03 | ₩42,522 | ₩43,017 | ₩42,388 | ₩42,990 | +1.10% | 701.2만 |
|---|
| 2025.10.31 | ₩41,037 | ₩42,910 | ₩40,836 | ₩42,856 | +4.43% | 921.3만 |
|---|
| 2025.10.30 | ₩39,123 | ₩42,027 | ₩39,057 | ₩41,104 | +5.06% | 1246.4만 |
|---|
| 2025.10.29 | ₩42,054 | ₩42,602 | ₩41,425 | ₩41,759 | -0.70% | 678.5만 |
|---|
| 2025.10.28 | ₩43,485 | ₩43,820 | ₩42,482 | ₩42,749 | -1.69% | 536.8만 |
|---|
| 2025.10.27 | ₩44,422 | ₩44,623 | ₩43,726 | ₩44,034 | -0.87% | 472.2만 |
|---|
| 2025.10.24 | ₩44,502 | ₩44,823 | ₩43,873 | ₩43,900 | -1.35% | 273.2만 |
|---|
| 2025.10.23 | ₩44,368 | ₩44,930 | ₩44,047 | ₩44,248 | -0.27% | 353.2만 |
|---|
| 2025.10.22 | ₩43,900 | ₩44,208 | ₩43,552 | ₩43,726 | -0.40% | 316.8만 |
|---|
| 2025.10.21 | ₩42,549 | ₩44,141 | ₩42,495 | ₩44,021 | +3.46% | 397.8만 |
|---|
| 2025.10.20 | ₩42,683 | ₩43,405 | ₩42,549 | ₩42,642 | -0.09% | 404.3만 |
|---|
| 2025.10.17 | ₩42,294 | ₩42,709 | ₩41,973 | ₩42,254 | -0.09% | 267.1만 |
|---|
| 2025.10.16 | ₩42,723 | ₩43,057 | ₩41,987 | ₩42,402 | -0.75% | 414.6만 |
|---|
| 2025.10.15 | ₩43,445 | ₩43,833 | ₩43,004 | ₩43,044 | -0.92% | 342.4만 |
|---|
| 2025.10.14 | ₩42,348 | ₩44,141 | ₩41,826 | ₩43,418 | +2.53% | 543.3만 |
|---|
| 2025.10.13 | ₩42,388 | ₩42,870 | ₩41,786 | ₩42,241 | -0.35% | 509.5만 |
|---|
| 2025.10.10 | ₩43,539 | ₩43,633 | ₩41,826 | ₩41,853 | -3.87% | 650.6만 |
|---|