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 | ₩40,403 | ₩40,576 | ₩39,014 | ₩39,081 | -3.27% | 546.2만 |
| 2026.10.08 | ₩39,789 | ₩40,616 | ₩39,522 | ₩40,069 | +0.70% | 534.3만 |
| 2026.10.07 | ₩40,323 | ₩40,710 | ₩39,548 | ₩40,056 | -0.66% | 539.9만 |
| 2026.10.06 | ₩40,710 | ₩41,391 | ₩40,510 | ₩40,777 | +0.16% | 423.6만 |
| 2026.10.05 | ₩40,950 | ₩41,431 | ₩40,122 | ₩40,283 | -1.63% | 503.9만 |
| 2026.10.02 | ₩40,857 | ₩40,910 | ₩39,949 | ₩40,697 | -0.39% | 408.5만 |
| 2026.10.01 | ₩41,551 | ₩41,645 | ₩40,203 | ₩40,683 | -2.09% | 508.5만 |
| 2026.09.30 | ₩42,392 | ₩42,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,458 |
| -2.20% |
| 618.2만 |
| 2026.09.29 | ₩42,860 | ₩43,020 | ₩41,925 | ₩42,085 | -1.81% | 536.5만 |
|---|
| 2026.09.28 | ₩43,647 | ₩43,901 | ₩42,352 | ₩42,539 | -2.54% | 935.9만 |
|---|
| 2026.09.25 | ₩45,383 | ₩46,064 | ₩43,100 | ₩43,500 | -4.15% | 1125.3만 |
|---|
| 2026.09.24 | ₩45,223 | ₩46,117 | ₩44,635 | ₩44,983 | -0.53% | 1987.9만 |
|---|
| 2026.09.23 | ₩51,458 | ₩52,046 | ₩50,257 | ₩50,537 | -1.79% | 322.3만 |
|---|
| 2026.09.22 | ₩52,032 | ₩52,647 | ₩51,311 | ₩51,939 | -0.18% | 353.7만 |
|---|
| 2026.09.21 | ₩51,071 | ₩51,779 | ₩50,096 | ₩51,712 | +1.25% | 246.1만 |
|---|
| 2026.09.18 | ₩51,178 | ₩51,178 | ₩50,070 | ₩50,484 | -1.36% | 785.4만 |
|---|
| 2026.09.17 | ₩51,779 | ₩52,032 | ₩50,978 | ₩51,151 | -1.21% | 194.3만 |
|---|
| 2026.09.16 | ₩52,366 | ₩52,393 | ₩50,924 | ₩51,258 | -2.12% | 277.8만 |
|---|
| 2026.09.15 | ₩52,874 | ₩53,114 | ₩52,299 | ₩52,366 | -0.96% | 205.6만 |
|---|
| 2026.09.14 | ₩53,207 | ₩53,514 | ₩52,753 | ₩53,181 | -0.05% | 185.6만 |
|---|
| 2026.09.11 | ₩54,516 | ₩55,010 | ₩53,261 | ₩53,261 | -2.30% | 224.4만 |
|---|
| 2026.09.10 | ₩54,409 | ₩54,903 | ₩54,022 | ₩54,382 | -0.05% | 219.3만 |
|---|
| 2026.09.09 | ₩54,342 | ₩54,356 | ₩53,474 | ₩54,289 | -0.10% | 279.6만 |
|---|
| 2026.09.08 | ₩54,836 | ₩55,223 | ₩54,115 | ₩54,396 | -0.80% | 265.3만 |
|---|
| 2026.09.04 | ₩54,796 | ₩55,490 | ₩54,649 | ₩55,037 | +0.44% | 147.3만 |
|---|
| 2026.09.03 | ₩55,424 | ₩55,624 | ₩54,556 | ₩54,916 | -0.92% | 166만 |
|---|
| 2026.09.02 | ₩54,636 | ₩56,238 | ₩54,636 | ₩55,330 | +1.27% | 174만 |
|---|
| 2026.09.01 | ₩54,275 | ₩55,664 | ₩54,222 | ₩54,436 | +0.30% | 200.1만 |
|---|
| 2026.08.31 | ₩56,545 | ₩56,559 | ₩55,130 | ₩55,223 | -2.34% | 221.5만 |
|---|
| 2026.08.28 | ₩57,720 | ₩58,001 | ₩56,412 | ₩56,452 | -2.20% | 166.8만 |
|---|
| 2026.08.27 | ₩58,254 | ₩58,254 | ₩57,146 | ₩57,373 | -1.51% | 198.2만 |
|---|
| 2026.08.26 | ₩57,854 | ₩58,241 | ₩57,413 | ₩58,027 | +0.30% | 190.1만 |
|---|
| 2026.08.25 | ₩58,294 | ₩58,428 | ₩57,774 | ₩57,867 | -0.73% | 210.7만 |
|---|
| 2026.08.24 | ₩58,882 | ₩59,162 | ₩58,268 | ₩58,334 | -0.93% | 157.4만 |
|---|
| 2026.08.21 | ₩57,720 | ₩58,521 | ₩57,226 | ₩58,401 | +1.18% | 195.1만 |
|---|
| 2026.08.20 | ₩57,413 | ₩57,667 | ₩56,852 | ₩57,640 | +0.40% | 144.6만 |
|---|
| 2026.08.19 | ₩58,348 | ₩58,348 | ₩57,306 | ₩57,707 | -1.10% | 179.4만 |
|---|
| 2026.08.18 | ₩58,575 | ₩58,588 | ₩57,814 | ₩57,840 | -1.25% | 162.6만 |
|---|
| 2026.08.17 | ₩58,668 | ₩58,882 | ₩58,161 | ₩58,455 | -0.36% | 233.8만 |
|---|
| 2026.08.14 | ₩58,842 | ₩59,296 | ₩58,655 | ₩58,882 | +0.07% | 170.7만 |
|---|
| 2026.08.13 | ₩58,788 | ₩59,309 | ₩58,561 | ₩58,842 | +0.09% | 158.4만 |
|---|
| 2026.08.12 | ₩58,682 | ₩59,002 | ₩58,321 | ₩58,722 | +0.07% | 153.8만 |
|---|
| 2026.08.11 | ₩57,880 | ₩59,096 | ₩57,800 | ₩58,922 | +1.80% | 184.2만 |
|---|
| 2026.08.10 | ₩58,869 | ₩59,269 | ₩57,827 | ₩57,894 | -1.66% | 246.3만 |
|---|
| 2026.08.07 | ₩59,469 | ₩59,923 | ₩58,962 | ₩59,376 | -0.16% | 284.3만 |
|---|
| 2026.08.06 | ₩59,296 | ₩60,444 | ₩59,229 | ₩59,683 | +0.65% | 264.7만 |
|---|
| 2026.08.05 | ₩61,272 | ₩61,606 | ₩59,322 | ₩59,429 | -3.01% | 295.6만 |
|---|
| 2026.08.04 | ₩59,643 | ₩61,165 | ₩59,349 | ₩61,045 | +2.35% | 427.7만 |
|---|
| 2026.08.03 | ₩59,843 | ₩60,457 | ₩59,042 | ₩59,416 | -0.71% | 321.1만 |
|---|
| 2026.07.31 | ₩60,604 | ₩60,845 | ₩58,668 | ₩59,509 | -1.81% | 365.6만 |
|---|
| 2026.07.30 | ₩61,379 | ₩61,726 | ₩60,150 | ₩60,965 | -0.67% | 351만 |
|---|
| 2026.07.29 | ₩61,485 | ₩61,766 | ₩60,724 | ₩61,192 | -0.48% | 239.4만 |
|---|
| 2026.07.28 | ₩61,980 | ₩62,207 | ₩60,831 | ₩61,686 | -0.47% | 255.4만 |
|---|
| 2026.07.27 | ₩60,951 | ₩61,953 | ₩60,911 | ₩61,819 | +1.42% | 224.7만 |
|---|
| 2026.07.24 | ₩60,257 | ₩61,913 | ₩60,150 | ₩60,805 | +0.91% | 234.5만 |
|---|
| 2026.07.23 | ₩60,578 | ₩60,578 | ₩59,843 | ₩60,070 | -0.84% | 214.1만 |
|---|
| 2026.07.22 | ₩61,045 | ₩61,192 | ₩60,284 | ₩60,738 | -0.50% | 153만 |
|---|
| 2026.07.21 | ₩61,873 | ₩61,953 | ₩60,911 | ₩60,978 | -1.45% | 184.8만 |
|---|
| 2026.07.20 | ₩61,846 | ₩62,968 | ₩61,739 | ₩61,873 | +0.04% | 195.4만 |
|---|
| 2026.07.17 | ₩62,340 | ₩62,340 | ₩61,419 | ₩61,592 | -1.20% | 222.8만 |
|---|
| 2026.07.16 | ₩62,287 | ₩62,887 | ₩61,819 | ₩62,620 | +0.54% | 177만 |
|---|
| 2026.07.15 | ₩62,313 | ₩63,141 | ₩61,833 | ₩62,540 | +0.36% | 319만 |
|---|
| 2026.07.14 | ₩63,154 | ₩63,275 | ₩62,113 | ₩62,313 | -1.33% | 201.7만 |
|---|
| 2026.07.13 | ₩64,276 | ₩64,423 | ₩62,300 | ₩63,074 | -1.87% | 280.6만 |
|---|
| 2026.07.10 | ₩62,487 | ₩63,595 | ₩62,407 | ₩62,594 | +0.17% | 162.7만 |
|---|
| 2026.07.09 | ₩61,846 | ₩62,594 | ₩61,539 | ₩62,006 | +0.26% | 191.6만 |
|---|
| 2026.07.08 | ₩62,487 | ₩62,554 | ₩61,592 | ₩62,220 | -0.43% | 260만 |
|---|
| 2026.07.07 | ₩62,620 | ₩63,114 | ₩61,726 | ₩62,273 | -0.55% | 325.5만 |
|---|
| 2026.07.06 | ₩62,754 | ₩62,887 | ₩61,592 | ₩62,594 | -0.26% | 243.3만 |
|---|
| 2026.07.02 | ₩63,555 | ₩63,916 | ₩62,407 | ₩62,887 | -1.05% | 314.1만 |
|---|
| 2026.07.01 | ₩63,822 | ₩64,276 | ₩63,408 | ₩63,448 | -0.59% | 355.8만 |
|---|
| 2026.06.30 | ₩65,758 | ₩65,852 | ₩63,502 | ₩63,835 | -2.92% | 442.1만 |
|---|
| 2026.06.29 | ₩65,291 | ₩67,494 | ₩64,930 | ₩66,346 | +1.62% | 430.1만 |
|---|
| 2026.06.26 | ₩63,488 | ₩65,758 | ₩63,021 | ₩65,678 | +3.45% | 522.7만 |
|---|
| 2026.06.25 | ₩63,355 | ₩64,396 | ₩62,287 | ₩63,021 | -0.53% | 327.9만 |
|---|
| 2026.06.24 | ₩62,741 | ₩63,582 | ₩62,086 | ₩62,874 | +0.21% | 278.9만 |
|---|
| 2026.06.23 | ₩61,766 | ₩62,727 | ₩61,712 | ₩62,647 | +1.43% | 215.4만 |
|---|
| 2026.06.22 | ₩62,527 | ₩62,874 | ₩61,606 | ₩62,180 | -0.56% | 286.9만 |
|---|
| 2026.06.18 | ₩63,555 | ₩64,329 | ₩62,367 | ₩62,540 | -1.60% | 535.7만 |
|---|
| 2026.06.17 | ₩64,049 | ₩64,490 | ₩62,674 | ₩62,674 | -2.15% | 376.3만 |
|---|
| 2026.06.16 | ₩65,892 | ₩66,025 | ₩63,689 | ₩64,062 | -2.78% | 342.4만 |
|---|
| 2026.06.15 | ₩65,758 | ₩66,506 | ₩64,783 | ₩64,917 | -1.28% | 496만 |
|---|
| 2026.06.12 | ₩64,289 | ₩65,905 | ₩64,009 | ₩65,384 | +1.70% | 481.4만 |
|---|
| 2026.06.11 | ₩62,540 | ₩63,141 | ₩62,073 | ₩63,048 | +0.81% | 218.1만 |
|---|
| 2026.06.10 | ₩62,327 | ₩63,248 | ₩62,207 | ₩62,634 | +0.49% | 220.4만 |
|---|
| 2026.06.09 | ₩63,275 | ₩64,143 | ₩61,632 | ₩62,954 | -0.51% | 415.7만 |
|---|
| 2026.06.08 | ₩63,395 | ₩63,715 | ₩62,847 | ₩63,101 | -0.46% | 303.9만 |
|---|
| 2026.06.05 | ₩64,249 | ₩64,370 | ₩63,021 | ₩63,435 | -1.27% | 327.2만 |
|---|
| 2026.06.04 | ₩65,050 | ₩65,050 | ₩63,649 | ₩64,009 | -1.60% | 368.9만 |
|---|
| 2026.06.03 | ₩64,196 | ₩65,091 | ₩63,702 | ₩64,490 | +0.46% | 590.9만 |
|---|
| 2026.06.02 | ₩67,427 | ₩67,427 | ₩64,383 | ₩64,570 | -4.24% | 983.6만 |
|---|
| 2026.06.01 | ₩64,703 | ₩68,882 | ₩64,490 | ₩67,681 | +4.60% | 2768.4만 |
|---|
| 2026.05.29 | ₩57,413 | ₩59,122 | ₩57,039 | ₩58,308 | +1.56% | 689.7만 |
|---|
| 2026.05.28 | ₩55,985 | ₩57,680 | ₩54,983 | ₩57,320 | +2.38% | 640.7만 |
|---|
| 2026.05.27 | ₩53,835 | ₩57,026 | ₩53,835 | ₩56,011 | +4.04% | 1005.2만 |
|---|
| 2026.05.26 | ₩51,338 | ₩51,512 | ₩50,617 | ₩51,338 | 0.00% | 300.4만 |
|---|
| 2026.05.22 | ₩50,390 | ₩51,739 | ₩50,363 | ₩51,271 | +1.75% | 483.7만 |
|---|
| 2026.05.21 | ₩48,307 | ₩50,484 | ₩47,239 | ₩50,283 | +4.09% | 578.9만 |
|---|
| 2026.05.20 | ₩47,880 | ₩49,215 | ₩47,159 | ₩48,748 | +1.81% | 429.3만 |
|---|
| 2026.05.19 | ₩49,402 | ₩49,629 | ₩48,080 | ₩48,094 | -2.65% | 494.4만 |
|---|
| 2026.05.18 | ₩49,709 | ₩50,096 | ₩49,055 | ₩49,522 | -0.38% | 368.7만 |
|---|
| 2026.05.15 | ₩49,215 | ₩49,696 | ₩48,548 | ₩49,362 | +0.30% | 486.2만 |
|---|
| 2026.05.14 | ₩50,537 | ₩50,871 | ₩48,868 | ₩49,148 | -2.75% | 602.3만 |
|---|
| 2026.05.13 | ₩49,509 | ₩50,497 | ₩49,202 | ₩49,949 | +0.89% | 394.5만 |
|---|
| 2026.05.12 | ₩49,816 | ₩50,751 | ₩49,055 | ₩49,269 | -1.10% | 601.1만 |
|---|
| 2026.05.11 | ₩51,685 | ₩51,699 | ₩49,789 | ₩49,803 | -3.64% | 471.1만 |
|---|
| 2026.05.08 | ₩51,258 | ₩51,952 | ₩50,630 | ₩51,792 | +1.04% | 375.5만 |
|---|
| 2026.05.07 | ₩51,365 | ₩51,699 | ₩49,696 | ₩50,884 | -0.94% | 489.8만 |
|---|
| 2026.05.06 | ₩51,565 | ₩52,206 | ₩50,751 | ₩51,018 | -1.06% | 421.6만 |
|---|
| 2026.05.05 | ₩51,004 | ₩51,699 | ₩50,350 | ₩50,617 | -0.76% | 409.6만 |
|---|
| 2026.05.04 | ₩51,191 | ₩52,446 | ₩50,590 | ₩51,058 | -0.26% | 399.8만 |
|---|
| 2026.05.01 | ₩51,699 | ₩52,580 | ₩50,363 | ₩51,405 | -0.57% | 675.6만 |
|---|
| 2026.04.30 | ₩52,980 | ₩54,222 | ₩51,231 | ₩51,992 | -1.86% | 829만 |
|---|
| 2026.04.29 | ₩52,980 | ₩53,581 | ₩52,179 | ₩52,433 | -1.03% | 667.4만 |
|---|
| 2026.04.28 | ₩54,089 | ₩54,476 | ₩52,994 | ₩53,060 | -1.90% | 452만 |
|---|
| 2026.04.27 | ₩52,900 | ₩54,663 | ₩52,847 | ₩54,142 | +2.35% | 655.5만 |
|---|
| 2026.04.24 | ₩51,885 | ₩52,820 | ₩50,443 | ₩52,793 | +1.75% | 379.8만 |
|---|
| 2026.04.23 | ₩52,620 | ₩52,860 | ₩51,191 | ₩51,992 | -1.19% | 300.5만 |
|---|
| 2026.04.22 | ₩52,593 | ₩52,967 | ₩51,819 | ₩52,393 | -0.38% | 300.1만 |
|---|
| 2026.04.21 | ₩52,740 | ₩54,022 | ₩52,126 | ₩52,219 | -0.99% | 279.7만 |
|---|
| 2026.04.20 | ₩51,271 | ₩52,620 | ₩50,577 | ₩52,606 | +2.60% | 344만 |
|---|
| 2026.04.17 | ₩52,072 | ₩53,675 | ₩51,405 | ₩51,525 | -1.05% | 431.9만 |
|---|
| 2026.04.16 | ₩51,004 | ₩52,072 | ₩50,871 | ₩51,391 | +0.76% | 374.8만 |
|---|
| 2026.04.15 | ₩49,202 | ₩51,645 | ₩49,095 | ₩51,218 | +4.10% | 533.6만 |
|---|
| 2026.04.14 | ₩47,733 | ₩49,616 | ₩47,733 | ₩49,042 | +2.74% | 497.2만 |
|---|
| 2026.04.13 | ₩49,349 | ₩49,656 | ₩48,347 | ₩49,068 | -0.57% | 262.8만 |
|---|
| 2026.04.10 | ₩49,055 | ₩49,976 | ₩48,734 | ₩49,829 | +1.58% | 370.7만 |
|---|
| 2026.04.09 | ₩49,175 | ₩49,722 | ₩48,267 | ₩49,309 | +0.27% | 355.6만 |
|---|
| 2026.04.08 | ₩52,086 | ₩52,380 | ₩49,442 | ₩49,536 | -4.90% | 512만 |
|---|
| 2026.04.07 | ₩49,990 | ₩51,325 | ₩49,896 | ₩50,590 | +1.20% | 359.3만 |
|---|
| 2026.04.06 | ₩48,908 | ₩50,257 | ₩48,414 | ₩50,203 | +2.65% | 293.6만 |
|---|
| 2026.04.02 | ₩48,334 | ₩49,295 | ₩47,159 | ₩48,975 | +1.33% | 342.8만 |
|---|
| 2026.04.01 | ₩50,003 | ₩50,297 | ₩48,748 | ₩49,108 | -1.79% | 408만 |
|---|
| 2026.03.31 | ₩48,240 | ₩49,789 | ₩47,933 | ₩49,415 | +2.44% | 357만 |
|---|
| 2026.03.30 | ₩48,494 | ₩49,242 | ₩47,239 | ₩47,559 | -1.93% | 340.2만 |
|---|
| 2026.03.27 | ₩49,829 | ₩50,363 | ₩48,187 | ₩48,494 | -2.68% | 470.1만 |
|---|
| 2026.03.26 | ₩50,190 | ₩50,697 | ₩49,269 | ₩50,163 | -0.05% | 513만 |
|---|
| 2026.03.25 | ₩49,990 | ₩50,484 | ₩49,028 | ₩50,056 | +0.13% | 411.2만 |
|---|
| 2026.03.24 | ₩49,135 | ₩49,883 | ₩48,841 | ₩49,549 | +0.84% | 647.2만 |
|---|
| 2026.03.23 | ₩49,389 | ₩50,670 | ₩48,414 | ₩49,335 | -0.11% | 571.8만 |
|---|
| 2026.03.20 | ₩49,228 | ₩49,522 | ₩46,999 | ₩47,226 | -4.07% | 906.6만 |
|---|
| 2026.03.19 | ₩48,000 | ₩50,083 | ₩47,760 | ₩49,589 | +3.31% | 414.6만 |
|---|
| 2026.03.18 | ₩48,815 | ₩49,722 | ₩48,441 | ₩48,561 | -0.52% | 343.5만 |
|---|
| 2026.03.17 | ₩48,601 | ₩50,323 | ₩48,454 | ₩49,215 | +1.26% | 366.3만 |
|---|
| 2026.03.16 | ₩49,696 | ₩49,736 | ₩47,880 | ₩48,040 | -3.33% | 587.1만 |
|---|
| 2026.03.13 | ₩49,188 | ₩49,976 | ₩48,668 | ₩48,975 | -0.43% | 380.7만 |
|---|
| 2026.03.12 | ₩47,399 | ₩49,242 | ₩47,132 | ₩48,467 | +2.25% | 445만 |
|---|
| 2026.03.11 | ₩46,892 | ₩49,228 | ₩46,705 | ₩48,454 | +3.33% | 724.2만 |
|---|
| 2026.03.10 | ₩47,226 | ₩47,840 | ₩46,571 | ₩46,732 | -1.05% | 390.7만 |
|---|
| 2026.03.09 | ₩46,398 | ₩47,920 | ₩44,662 | ₩47,586 | +2.56% | 707.3만 |
|---|
| 2026.03.06 | ₩48,601 | ₩48,828 | ₩47,052 | ₩47,493 | -2.28% | 459.9만 |
|---|
| 2026.03.05 | ₩48,374 | ₩49,602 | ₩48,321 | ₩49,576 | +2.48% | 439.1만 |
|---|
| 2026.03.04 | ₩47,987 | ₩49,389 | ₩47,640 | ₩48,975 | +2.06% | 440.8만 |
|---|
| 2026.03.03 | ₩46,465 | ₩48,227 | ₩45,063 | ₩47,867 | +3.02% | 481만 |
|---|
| 2026.03.02 | ₩47,773 | ₩48,307 | ₩46,491 | ₩47,693 | -0.17% | 458.6만 |
|---|
| 2026.02.27 | ₩49,215 | ₩49,656 | ₩48,534 | ₩49,215 | 0.00% | 660.7만 |
|---|
| 2026.02.26 | ₩48,067 | ₩50,737 | ₩47,827 | ₩50,230 | +4.50% | 732.7만 |
|---|
| 2026.02.25 | ₩47,159 | ₩47,546 | ₩46,344 | ₩47,479 | +0.68% | 512.7만 |
|---|
| 2026.02.24 | ₩45,931 | ₩47,306 | ₩45,730 | ₩46,798 | +1.89% | 331.6만 |
|---|
| 2026.02.23 | ₩48,681 | ₩48,801 | ₩45,129 | ₩45,730 | -6.06% | 614.1만 |
|---|
| 2026.02.20 | ₩48,507 | ₩49,455 | ₩47,827 | ₩49,122 | +1.27% | 369.9만 |
|---|
| 2026.02.19 | ₩49,135 | ₩49,469 | ₩47,733 | ₩48,681 | -0.92% | 441.9만 |
|---|
| 2026.02.18 | ₩46,144 | ₩49,803 | ₩46,037 | ₩49,656 | +7.61% | 558.1만 |
|---|
| 2026.02.17 | ₩45,423 | ₩46,278 | ₩44,769 | ₩45,757 | +0.73% | 374.2만 |
|---|
| 2026.02.13 | ₩45,490 | ₩46,705 | ₩44,956 | ₩45,583 | +0.21% | 401.8만 |
|---|
| 2026.02.12 | ₩49,055 | ₩49,736 | ₩45,263 | ₩45,650 | -6.94% | 725.5만 |
|---|
| 2026.02.11 | ₩49,976 | ₩50,484 | ₩48,387 | ₩48,548 | -2.86% | 360.5만 |
|---|
| 2026.02.10 | ₩50,871 | ₩50,924 | ₩49,108 | ₩49,883 | -1.94% | 419.5만 |
|---|
| 2026.02.09 | ₩50,297 | ₩50,871 | ₩49,629 | ₩50,817 | +1.04% | 422.7만 |
|---|
| 2026.02.06 | ₩48,374 | ₩50,337 | ₩47,386 | ₩50,056 | +3.48% | 609만 |
|---|
| 2026.02.05 | ₩48,040 | ₩48,881 | ₩46,425 | ₩48,441 | +0.83% | 1048.3만 |
|---|
| 2026.02.04 | ₩50,991 | ₩52,406 | ₩48,574 | ₩49,309 | -3.30% | 1303.9만 |
|---|
| 2026.02.03 | ₩44,355 | ₩46,705 | ₩44,355 | ₩45,623 | +2.86% | 623.3만 |
|---|
| 2026.02.02 | ₩44,729 | ₩45,383 | ₩44,395 | ₩44,716 | -0.03% | 362.2만 |
|---|
| 2026.01.30 | ₩44,368 | ₩44,796 | ₩43,434 | ₩44,782 | +0.93% | 475.6만 |
|---|
| 2026.01.29 | ₩43,848 | ₩44,622 | ₩42,913 | ₩44,515 | +1.52% | 415.3만 |
|---|
| 2026.01.28 | ₩44,849 | ₩45,236 | ₩43,687 | ₩43,727 | -2.50% | 442.5만 |
|---|
| 2026.01.27 | ₩45,183 | ₩45,303 | ₩44,609 | ₩44,702 | -1.06% | 257.2만 |
|---|
| 2026.01.26 | ₩45,356 | ₩45,837 | ₩45,223 | ₩45,530 | +0.38% | 308.5만 |
|---|
| 2026.01.23 | ₩46,117 | ₩46,131 | ₩45,223 | ₩45,437 | -1.48% | 269.7만 |
|---|
| 2026.01.22 | ₩45,717 | ₩46,518 | ₩45,410 | ₩45,957 | +0.53% | 324.4만 |
|---|
| 2026.01.21 | ₩45,210 | ₩45,890 | ₩44,809 | ₩45,263 | +0.12% | 401.2만 |
|---|
| 2026.01.20 | ₩46,117 | ₩46,117 | ₩44,342 | ₩44,862 | -2.72% | 472.9만 |
|---|
| 2026.01.16 | ₩46,491 | ₩47,039 | ₩45,850 | ₩46,705 | +0.46% | 531.5만 |
|---|
| 2026.01.15 | ₩46,024 | ₩47,359 | ₩45,583 | ₩47,279 | +2.73% | 436만 |
|---|
| 2026.01.14 | ₩46,011 | ₩46,411 | ₩45,503 | ₩45,944 | -0.15% | 428.3만 |
|---|
| 2026.01.13 | ₩46,291 | ₩46,812 | ₩45,263 | ₩46,264 | -0.06% | 420.4만 |
|---|
| 2026.01.12 | ₩45,463 | ₩46,531 | ₩45,263 | ₩46,491 | +2.26% | 455.7만 |
|---|
| 2026.01.09 | ₩47,640 | ₩47,813 | ₩45,810 | ₩45,997 | -3.45% | 533만 |
|---|
| 2026.01.08 | ₩45,276 | ₩48,107 | ₩45,196 | ₩46,932 | +3.66% | 726.2만 |
|---|
| 2026.01.07 | ₩47,399 | ₩47,600 | ₩45,543 | ₩45,557 | -3.89% | 717.6만 |
|---|
| 2026.01.06 | ₩48,107 | ₩48,507 | ₩47,212 | ₩47,720 | -0.80% | 556.8만 |
|---|
| 2026.01.05 | ₩48,147 | ₩49,789 | ₩47,693 | ₩48,013 | -0.28% | 640.6만 |
|---|
| 2026.01.02 | ₩48,908 | ₩48,935 | ₩48,227 | ₩48,721 | -0.38% | 424.2만 |
|---|
| 2025.12.31 | ₩48,961 | ₩49,242 | ₩48,507 | ₩48,721 | -0.49% | 258.3만 |
|---|
| 2025.12.30 | ₩49,495 | ₩49,763 | ₩48,961 | ₩49,042 | -0.92% | 229.5만 |
|---|
| 2025.12.29 | ₩49,976 | ₩50,310 | ₩49,375 | ₩49,616 | -0.72% | 324.3만 |
|---|
| 2025.12.26 | ₩49,722 | ₩50,403 | ₩49,669 | ₩50,310 | +1.18% | 260.4만 |
|---|
| 2025.12.24 | ₩49,162 | ₩49,736 | ₩49,135 | ₩49,522 | +0.73% | 169.5만 |
|---|
| 2025.12.23 | ₩50,123 | ₩50,257 | ₩49,242 | ₩49,362 | -1.52% | 310.3만 |
|---|
| 2025.12.22 | ₩50,030 | ₩50,390 | ₩49,669 | ₩50,136 | +0.21% | 304만 |
|---|
| 2025.12.19 | ₩49,095 | ₩50,203 | ₩49,095 | ₩49,803 | +1.44% | 431.8만 |
|---|
| 2025.12.18 | ₩48,601 | ₩49,509 | ₩48,467 | ₩49,095 | +1.02% | 416.2만 |
|---|
| 2025.12.17 | ₩48,574 | ₩49,001 | ₩48,067 | ₩48,334 | -0.49% | 444.3만 |
|---|
| 2025.12.16 | ₩49,829 | ₩50,163 | ₩49,068 | ₩49,188 | -1.29% | 387.1만 |
|---|
| 2025.12.15 | ₩50,323 | ₩50,644 | ₩49,068 | ₩49,909 | -0.82% | 485.9만 |
|---|
| 2025.12.12 | ₩50,737 | ₩50,991 | ₩49,816 | ₩49,936 | -1.58% | 329.7만 |
|---|
| 2025.12.11 | ₩49,749 | ₩50,524 | ₩49,576 | ₩49,990 | +0.48% | 366.9만 |
|---|
| 2025.12.10 | ₩48,574 | ₩50,257 | ₩48,347 | ₩49,669 | +2.25% | 561.8만 |
|---|
| 2025.12.09 | ₩46,852 | ₩48,013 | ₩46,812 | ₩47,920 | +2.28% | 330.3만 |
|---|
| 2025.12.08 | ₩48,200 | ₩48,614 | ₩47,025 | ₩47,159 | -2.16% | 300.3만 |
|---|
| 2025.12.05 | ₩47,292 | ₩49,148 | ₩47,092 | ₩48,160 | +1.84% | 664.2만 |
|---|
| 2025.12.04 | ₩47,559 | ₩47,573 | ₩46,558 | ₩47,252 | -0.65% | 339.1만 |
|---|
| 2025.12.03 | ₩47,266 | ₩48,000 | ₩47,119 | ₩47,453 | +0.40% | 250.3만 |
|---|
| 2025.12.02 | ₩47,373 | ₩47,626 | ₩46,545 | ₩47,186 | -0.39% | 355만 |
|---|
| 2025.12.01 | ₩47,266 | ₩47,840 | ₩46,945 | ₩47,319 | +0.11% | 474.8만 |
|---|
| 2025.11.28 | ₩46,558 | ₩47,559 | ₩46,558 | ₩47,119 | +1.20% | 186.3만 |
|---|
| 2025.11.26 | ₩45,557 | ₩46,692 | ₩45,463 | ₩46,438 | +1.93% | 434.1만 |
|---|
| 2025.11.25 | ₩43,434 | ₩45,944 | ₩43,420 | ₩45,583 | +4.95% | 651.6만 |
|---|
| 2025.11.24 | ₩43,768 | ₩44,035 | ₩43,073 | ₩43,233 | -1.22% | 515.5만 |
|---|
| 2025.11.21 | ₩41,151 | ₩43,848 | ₩40,857 | ₩43,460 | +5.61% | 833.2만 |
|---|
| 2025.11.20 | ₩41,805 | ₩42,753 | ₩40,964 | ₩41,070 | -1.76% | 443.7만 |
|---|
| 2025.11.19 | ₩42,058 | ₩42,058 | ₩41,271 | ₩41,524 | -1.27% | 413.9만 |
|---|
| 2025.11.18 | ₩40,924 | ₩42,499 | ₩40,790 | ₩41,938 | +2.48% | 499.1만 |
|---|
| 2025.11.17 | ₩42,779 | ₩43,006 | ₩41,311 | ₩41,912 | -2.03% | 654.2만 |
|---|
| 2025.11.14 | ₩43,233 | ₩43,661 | ₩42,900 | ₩43,354 | +0.28% | 417.2만 |
|---|
| 2025.11.13 | ₩44,061 | ₩44,796 | ₩43,794 | ₩43,821 | -0.55% | 383.2만 |
|---|
| 2025.11.12 | ₩44,141 | ₩44,595 | ₩43,794 | ₩44,288 | +0.33% | 394.4만 |
|---|
| 2025.11.11 | ₩43,981 | ₩44,729 | ₩43,741 | ₩43,888 | -0.21% | 370.9만 |
|---|
| 2025.11.10 | ₩43,914 | ₩44,395 | ₩43,647 | ₩43,861 | -0.12% | 392.7만 |
|---|
| 2025.11.07 | ₩42,205 | ₩43,968 | ₩41,858 | ₩43,607 | +3.32% | 425만 |
|---|
| 2025.11.06 | ₩42,900 | ₩44,088 | ₩42,312 | ₩42,352 | -1.28% | 520.1만 |
|---|
| 2025.11.05 | ₩42,913 | ₩43,380 | ₩42,579 | ₩42,739 | -0.40% | 493.4만 |
|---|
| 2025.11.04 | ₩42,259 | ₩42,820 | ₩41,391 | ₩42,553 | +0.70% | 676만 |
|---|
| 2025.11.03 | ₩42,432 | ₩42,926 | ₩42,299 | ₩42,900 | +1.10% | 701.2만 |
|---|
| 2025.10.31 | ₩40,950 | ₩42,820 | ₩40,750 | ₩42,766 | +4.43% | 921.3만 |
|---|
| 2025.10.30 | ₩39,041 | ₩41,938 | ₩38,974 | ₩41,017 | +5.06% | 1246.4만 |
|---|
| 2025.10.29 | ₩41,965 | ₩42,512 | ₩41,337 | ₩41,671 | -0.70% | 678.5만 |
|---|
| 2025.10.28 | ₩43,394 | ₩43,727 | ₩42,392 | ₩42,659 | -1.69% | 536.8만 |
|---|
| 2025.10.27 | ₩44,328 | ₩44,529 | ₩43,634 | ₩43,941 | -0.87% | 472.2만 |
|---|
| 2025.10.24 | ₩44,408 | ₩44,729 | ₩43,781 | ₩43,808 | -1.35% | 273.2만 |
|---|
| 2025.10.23 | ₩44,275 | ₩44,836 | ₩43,954 | ₩44,155 | -0.27% | 353.2만 |
|---|
| 2025.10.22 | ₩43,808 | ₩44,115 | ₩43,460 | ₩43,634 | -0.40% | 316.8만 |
|---|
| 2025.10.21 | ₩42,459 | ₩44,048 | ₩42,406 | ₩43,928 | +3.46% | 397.8만 |
|---|
| 2025.10.20 | ₩42,593 | ₩43,314 | ₩42,459 | ₩42,553 | -0.09% | 404.3만 |
|---|
| 2025.10.17 | ₩42,205 | ₩42,619 | ₩41,885 | ₩42,165 | -0.09% | 267.1만 |
|---|
| 2025.10.16 | ₩42,633 | ₩42,966 | ₩41,898 | ₩42,312 | -0.75% | 414.6만 |
|---|
| 2025.10.15 | ₩43,354 | ₩43,741 | ₩42,913 | ₩42,953 | -0.92% | 342.4만 |
|---|
| 2025.10.14 | ₩42,259 | ₩44,048 | ₩41,738 | ₩43,327 | +2.53% | 543.3만 |
|---|
| 2025.10.13 | ₩42,299 | ₩42,779 | ₩41,698 | ₩42,152 | -0.35% | 509.5만 |
|---|
| 2025.10.10 | ₩43,447 | ₩43,541 | ₩41,738 | ₩41,765 | -3.87% | 650.6만 |
|---|