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 | ₩40,473 | ₩40,647 | ₩39,082 | ₩39,149 | -3.27% | 546.2만 |
| 2026.10.08 | ₩39,857 | ₩40,687 | ₩39,590 | ₩40,138 | +0.70% | 534.3만 |
| 2026.10.07 | ₩40,393 | ₩40,780 | ₩39,617 | ₩40,125 | -0.66% | 539.9만 |
| 2026.10.06 | ₩40,780 | ₩41,463 | ₩40,580 | ₩40,847 | +0.16% | 423.6만 |
| 2026.10.05 | ₩41,021 | ₩41,503 | ₩40,192 | ₩40,352 | -1.63% | 503.9만 |
| 2026.10.02 | ₩40,928 | ₩40,981 | ₩40,018 | ₩40,767 | -0.39% | 408.5만 |
| 2026.10.01 | ₩41,623 | ₩41,717 | ₩40,272 | ₩40,754 | -2.09% | 508.5만 |
| 2026.09.30 | ₩42,466 | ₩42,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,529 |
| -2.20% |
| 618.2만 |
| 2026.09.29 | ₩42,934 | ₩43,094 | ₩41,997 | ₩42,158 | -1.81% | 536.5만 |
|---|
| 2026.09.28 | ₩43,723 | ₩43,977 | ₩42,425 | ₩42,613 | -2.54% | 935.9만 |
|---|
| 2026.09.25 | ₩45,462 | ₩46,144 | ₩43,174 | ₩43,576 | -4.15% | 1125.3만 |
|---|
| 2026.09.24 | ₩45,301 | ₩46,197 | ₩44,713 | ₩45,060 | -0.53% | 1987.9만 |
|---|
| 2026.09.23 | ₩51,547 | ₩52,136 | ₩50,343 | ₩50,624 | -1.79% | 322.3만 |
|---|
| 2026.09.22 | ₩52,122 | ₩52,738 | ₩51,400 | ₩52,029 | -0.18% | 353.7만 |
|---|
| 2026.09.21 | ₩51,159 | ₩51,868 | ₩50,183 | ₩51,801 | +1.25% | 246.1만 |
|---|
| 2026.09.18 | ₩51,266 | ₩51,266 | ₩50,156 | ₩50,571 | -1.36% | 785.4만 |
|---|
| 2026.09.17 | ₩51,868 | ₩52,122 | ₩51,066 | ₩51,240 | -1.21% | 194.3만 |
|---|
| 2026.09.16 | ₩52,457 | ₩52,484 | ₩51,012 | ₩51,347 | -2.12% | 277.8만 |
|---|
| 2026.09.15 | ₩52,965 | ₩53,206 | ₩52,390 | ₩52,457 | -0.96% | 205.6만 |
|---|
| 2026.09.14 | ₩53,299 | ₩53,607 | ₩52,845 | ₩53,273 | -0.05% | 185.6만 |
|---|
| 2026.09.11 | ₩54,610 | ₩55,105 | ₩53,353 | ₩53,353 | -2.30% | 224.4만 |
|---|
| 2026.09.10 | ₩54,503 | ₩54,998 | ₩54,115 | ₩54,476 | -0.05% | 219.3만 |
|---|
| 2026.09.09 | ₩54,436 | ₩54,450 | ₩53,567 | ₩54,383 | -0.10% | 279.6만 |
|---|
| 2026.09.08 | ₩54,931 | ₩55,319 | ₩54,209 | ₩54,490 | -0.80% | 265.3만 |
|---|
| 2026.09.04 | ₩54,891 | ₩55,587 | ₩54,744 | ₩55,132 | +0.44% | 147.3만 |
|---|
| 2026.09.03 | ₩55,520 | ₩55,720 | ₩54,650 | ₩55,011 | -0.92% | 166만 |
|---|
| 2026.09.02 | ₩54,730 | ₩56,335 | ₩54,730 | ₩55,426 | +1.27% | 174만 |
|---|
| 2026.09.01 | ₩54,369 | ₩55,760 | ₩54,316 | ₩54,530 | +0.30% | 200.1만 |
|---|
| 2026.08.31 | ₩56,643 | ₩56,657 | ₩55,225 | ₩55,319 | -2.34% | 221.5만 |
|---|
| 2026.08.28 | ₩57,820 | ₩58,101 | ₩56,509 | ₩56,549 | -2.20% | 166.8만 |
|---|
| 2026.08.27 | ₩58,355 | ₩58,355 | ₩57,245 | ₩57,472 | -1.51% | 198.2만 |
|---|
| 2026.08.26 | ₩57,954 | ₩58,342 | ₩57,513 | ₩58,128 | +0.30% | 190.1만 |
|---|
| 2026.08.25 | ₩58,395 | ₩58,529 | ₩57,874 | ₩57,967 | -0.73% | 210.7만 |
|---|
| 2026.08.24 | ₩58,984 | ₩59,265 | ₩58,368 | ₩58,435 | -0.93% | 157.4만 |
|---|
| 2026.08.21 | ₩57,820 | ₩58,623 | ₩57,325 | ₩58,502 | +1.18% | 195.1만 |
|---|
| 2026.08.20 | ₩57,513 | ₩57,767 | ₩56,951 | ₩57,740 | +0.40% | 144.6만 |
|---|
| 2026.08.19 | ₩58,449 | ₩58,449 | ₩57,405 | ₩57,807 | -1.10% | 179.4만 |
|---|
| 2026.08.18 | ₩58,676 | ₩58,690 | ₩57,914 | ₩57,940 | -1.25% | 162.6만 |
|---|
| 2026.08.17 | ₩58,770 | ₩58,984 | ₩58,262 | ₩58,556 | -0.36% | 233.8만 |
|---|
| 2026.08.14 | ₩58,944 | ₩59,398 | ₩58,756 | ₩58,984 | +0.07% | 170.7만 |
|---|
| 2026.08.13 | ₩58,890 | ₩59,412 | ₩58,663 | ₩58,944 | +0.09% | 158.4만 |
|---|
| 2026.08.12 | ₩58,783 | ₩59,104 | ₩58,422 | ₩58,823 | +0.07% | 153.8만 |
|---|
| 2026.08.11 | ₩57,981 | ₩59,198 | ₩57,900 | ₩59,024 | +1.80% | 184.2만 |
|---|
| 2026.08.10 | ₩58,970 | ₩59,372 | ₩57,927 | ₩57,994 | -1.66% | 246.3만 |
|---|
| 2026.08.07 | ₩59,572 | ₩60,027 | ₩59,064 | ₩59,479 | -0.16% | 284.3만 |
|---|
| 2026.08.06 | ₩59,398 | ₩60,549 | ₩59,332 | ₩59,786 | +0.65% | 264.7만 |
|---|
| 2026.08.05 | ₩61,378 | ₩61,712 | ₩59,425 | ₩59,532 | -3.01% | 295.6만 |
|---|
| 2026.08.04 | ₩59,746 | ₩61,271 | ₩59,452 | ₩61,151 | +2.35% | 427.7만 |
|---|
| 2026.08.03 | ₩59,947 | ₩60,562 | ₩59,144 | ₩59,519 | -0.71% | 321.1만 |
|---|
| 2026.07.31 | ₩60,709 | ₩60,950 | ₩58,770 | ₩59,612 | -1.81% | 365.6만 |
|---|
| 2026.07.30 | ₩61,485 | ₩61,833 | ₩60,254 | ₩61,070 | -0.67% | 351만 |
|---|
| 2026.07.29 | ₩61,592 | ₩61,873 | ₩60,829 | ₩61,298 | -0.48% | 239.4만 |
|---|
| 2026.07.28 | ₩62,087 | ₩62,314 | ₩60,937 | ₩61,793 | -0.47% | 255.4만 |
|---|
| 2026.07.27 | ₩61,057 | ₩62,060 | ₩61,017 | ₩61,926 | +1.42% | 224.7만 |
|---|
| 2026.07.24 | ₩60,361 | ₩62,020 | ₩60,254 | ₩60,910 | +0.91% | 234.5만 |
|---|
| 2026.07.23 | ₩60,682 | ₩60,682 | ₩59,947 | ₩60,174 | -0.84% | 214.1만 |
|---|
| 2026.07.22 | ₩61,151 | ₩61,298 | ₩60,388 | ₩60,843 | -0.50% | 153만 |
|---|
| 2026.07.21 | ₩61,980 | ₩62,060 | ₩61,017 | ₩61,084 | -1.45% | 184.8만 |
|---|
| 2026.07.20 | ₩61,953 | ₩63,076 | ₩61,846 | ₩61,980 | +0.04% | 195.4만 |
|---|
| 2026.07.17 | ₩62,448 | ₩62,448 | ₩61,525 | ₩61,699 | -1.20% | 222.8만 |
|---|
| 2026.07.16 | ₩62,394 | ₩62,996 | ₩61,926 | ₩62,729 | +0.54% | 177만 |
|---|
| 2026.07.15 | ₩62,421 | ₩63,250 | ₩61,940 | ₩62,649 | +0.36% | 319만 |
|---|
| 2026.07.14 | ₩63,264 | ₩63,384 | ₩62,221 | ₩62,421 | -1.33% | 201.7만 |
|---|
| 2026.07.13 | ₩64,387 | ₩64,534 | ₩62,408 | ₩63,184 | -1.87% | 280.6만 |
|---|
| 2026.07.10 | ₩62,595 | ₩63,705 | ₩62,515 | ₩62,702 | +0.17% | 162.7만 |
|---|
| 2026.07.09 | ₩61,953 | ₩62,702 | ₩61,645 | ₩62,113 | +0.26% | 191.6만 |
|---|
| 2026.07.08 | ₩62,595 | ₩62,662 | ₩61,699 | ₩62,327 | -0.43% | 260만 |
|---|
| 2026.07.07 | ₩62,729 | ₩63,224 | ₩61,833 | ₩62,381 | -0.55% | 325.5만 |
|---|
| 2026.07.06 | ₩62,863 | ₩62,996 | ₩61,699 | ₩62,702 | -0.26% | 243.3만 |
|---|
| 2026.07.02 | ₩63,665 | ₩64,026 | ₩62,515 | ₩62,996 | -1.05% | 314.1만 |
|---|
| 2026.07.01 | ₩63,932 | ₩64,387 | ₩63,518 | ₩63,558 | -0.59% | 355.8만 |
|---|
| 2026.06.30 | ₩65,872 | ₩65,965 | ₩63,612 | ₩63,946 | -2.92% | 442.1만 |
|---|
| 2026.06.29 | ₩65,404 | ₩67,611 | ₩65,043 | ₩66,460 | +1.62% | 430.1만 |
|---|
| 2026.06.26 | ₩63,598 | ₩65,872 | ₩63,130 | ₩65,792 | +3.45% | 522.7만 |
|---|
| 2026.06.25 | ₩63,464 | ₩64,508 | ₩62,394 | ₩63,130 | -0.53% | 327.9만 |
|---|
| 2026.06.24 | ₩62,849 | ₩63,692 | ₩62,194 | ₩62,983 | +0.21% | 278.9만 |
|---|
| 2026.06.23 | ₩61,873 | ₩62,836 | ₩61,819 | ₩62,755 | +1.43% | 215.4만 |
|---|
| 2026.06.22 | ₩62,635 | ₩62,983 | ₩61,712 | ₩62,287 | -0.56% | 286.9만 |
|---|
| 2026.06.18 | ₩63,665 | ₩64,441 | ₩62,475 | ₩62,649 | -1.60% | 535.7만 |
|---|
| 2026.06.17 | ₩64,160 | ₩64,601 | ₩62,782 | ₩62,782 | -2.15% | 376.3만 |
|---|
| 2026.06.16 | ₩66,006 | ₩66,139 | ₩63,799 | ₩64,173 | -2.78% | 342.4만 |
|---|
| 2026.06.15 | ₩65,872 | ₩66,621 | ₩64,896 | ₩65,029 | -1.28% | 496만 |
|---|
| 2026.06.12 | ₩64,401 | ₩66,019 | ₩64,120 | ₩65,497 | +1.70% | 481.4만 |
|---|
| 2026.06.11 | ₩62,649 | ₩63,250 | ₩62,180 | ₩63,157 | +0.81% | 218.1만 |
|---|
| 2026.06.10 | ₩62,435 | ₩63,357 | ₩62,314 | ₩62,742 | +0.49% | 220.4만 |
|---|
| 2026.06.09 | ₩63,384 | ₩64,254 | ₩61,739 | ₩63,063 | -0.51% | 415.7만 |
|---|
| 2026.06.08 | ₩63,504 | ₩63,826 | ₩62,956 | ₩63,210 | -0.46% | 303.9만 |
|---|
| 2026.06.05 | ₩64,360 | ₩64,481 | ₩63,130 | ₩63,545 | -1.27% | 327.2만 |
|---|
| 2026.06.04 | ₩65,163 | ₩65,163 | ₩63,759 | ₩64,120 | -1.60% | 368.9만 |
|---|
| 2026.06.03 | ₩64,307 | ₩65,203 | ₩63,812 | ₩64,601 | +0.46% | 590.9만 |
|---|
| 2026.06.02 | ₩67,544 | ₩67,544 | ₩64,494 | ₩64,682 | -4.24% | 983.6만 |
|---|
| 2026.06.01 | ₩64,815 | ₩69,002 | ₩64,601 | ₩67,798 | +4.60% | 2768.4만 |
|---|
| 2026.05.29 | ₩57,513 | ₩59,224 | ₩57,138 | ₩58,409 | +1.56% | 689.7만 |
|---|
| 2026.05.28 | ₩56,081 | ₩57,780 | ₩55,078 | ₩57,419 | +2.38% | 640.7만 |
|---|
| 2026.05.27 | ₩53,928 | ₩57,125 | ₩53,928 | ₩56,108 | +4.04% | 1005.2만 |
|---|
| 2026.05.26 | ₩51,427 | ₩51,601 | ₩50,705 | ₩51,427 | 0.00% | 300.4만 |
|---|
| 2026.05.22 | ₩50,477 | ₩51,828 | ₩50,451 | ₩51,360 | +1.75% | 483.7만 |
|---|
| 2026.05.21 | ₩48,391 | ₩50,571 | ₩47,321 | ₩50,370 | +4.09% | 578.9만 |
|---|
| 2026.05.20 | ₩47,963 | ₩49,300 | ₩47,240 | ₩48,832 | +1.81% | 429.3만 |
|---|
| 2026.05.19 | ₩49,488 | ₩49,715 | ₩48,163 | ₩48,177 | -2.65% | 494.4만 |
|---|
| 2026.05.18 | ₩49,795 | ₩50,183 | ₩49,140 | ₩49,608 | -0.38% | 368.7만 |
|---|
| 2026.05.15 | ₩49,300 | ₩49,782 | ₩48,632 | ₩49,447 | +0.30% | 486.2만 |
|---|
| 2026.05.14 | ₩50,624 | ₩50,959 | ₩48,952 | ₩49,233 | -2.75% | 602.3만 |
|---|
| 2026.05.13 | ₩49,595 | ₩50,584 | ₩49,287 | ₩50,036 | +0.89% | 394.5만 |
|---|
| 2026.05.12 | ₩49,902 | ₩50,838 | ₩49,140 | ₩49,354 | -1.10% | 601.1만 |
|---|
| 2026.05.11 | ₩51,775 | ₩51,788 | ₩49,875 | ₩49,889 | -3.64% | 471.1만 |
|---|
| 2026.05.08 | ₩51,347 | ₩52,042 | ₩50,718 | ₩51,882 | +1.04% | 375.5만 |
|---|
| 2026.05.07 | ₩51,454 | ₩51,788 | ₩49,782 | ₩50,972 | -0.94% | 489.8만 |
|---|
| 2026.05.06 | ₩51,654 | ₩52,296 | ₩50,838 | ₩51,106 | -1.06% | 421.6만 |
|---|
| 2026.05.05 | ₩51,093 | ₩51,788 | ₩50,437 | ₩50,705 | -0.76% | 409.6만 |
|---|
| 2026.05.04 | ₩51,280 | ₩52,537 | ₩50,678 | ₩51,146 | -0.26% | 399.8만 |
|---|
| 2026.05.01 | ₩51,788 | ₩52,671 | ₩50,451 | ₩51,494 | -0.57% | 675.6만 |
|---|
| 2026.04.30 | ₩53,072 | ₩54,316 | ₩51,320 | ₩52,082 | -1.86% | 829만 |
|---|
| 2026.04.29 | ₩53,072 | ₩53,674 | ₩52,270 | ₩52,524 | -1.03% | 667.4만 |
|---|
| 2026.04.28 | ₩54,182 | ₩54,570 | ₩53,085 | ₩53,152 | -1.90% | 452만 |
|---|
| 2026.04.27 | ₩52,992 | ₩54,757 | ₩52,938 | ₩54,236 | +2.35% | 655.5만 |
|---|
| 2026.04.24 | ₩51,975 | ₩52,912 | ₩50,531 | ₩52,885 | +1.75% | 379.8만 |
|---|
| 2026.04.23 | ₩52,711 | ₩52,952 | ₩51,280 | ₩52,082 | -1.19% | 300.5만 |
|---|
| 2026.04.22 | ₩52,684 | ₩53,059 | ₩51,908 | ₩52,484 | -0.38% | 300.1만 |
|---|
| 2026.04.21 | ₩52,831 | ₩54,115 | ₩52,216 | ₩52,310 | -0.99% | 279.7만 |
|---|
| 2026.04.20 | ₩51,360 | ₩52,711 | ₩50,665 | ₩52,698 | +2.60% | 344만 |
|---|
| 2026.04.17 | ₩52,163 | ₩53,768 | ₩51,494 | ₩51,614 | -1.05% | 431.9만 |
|---|
| 2026.04.16 | ₩51,093 | ₩52,163 | ₩50,959 | ₩51,480 | +0.76% | 374.8만 |
|---|
| 2026.04.15 | ₩49,287 | ₩51,735 | ₩49,180 | ₩51,307 | +4.10% | 533.6만 |
|---|
| 2026.04.14 | ₩47,816 | ₩49,701 | ₩47,816 | ₩49,126 | +2.74% | 497.2만 |
|---|
| 2026.04.13 | ₩49,434 | ₩49,742 | ₩48,431 | ₩49,153 | -0.57% | 262.8만 |
|---|
| 2026.04.10 | ₩49,140 | ₩50,063 | ₩48,819 | ₩49,915 | +1.58% | 370.7만 |
|---|
| 2026.04.09 | ₩49,260 | ₩49,809 | ₩48,351 | ₩49,394 | +0.27% | 355.6만 |
|---|
| 2026.04.08 | ₩52,176 | ₩52,470 | ₩49,528 | ₩49,621 | -4.90% | 512만 |
|---|
| 2026.04.07 | ₩50,076 | ₩51,413 | ₩49,982 | ₩50,678 | +1.20% | 359.3만 |
|---|
| 2026.04.06 | ₩48,993 | ₩50,343 | ₩48,498 | ₩50,290 | +2.65% | 293.6만 |
|---|
| 2026.04.02 | ₩48,418 | ₩49,380 | ₩47,240 | ₩49,060 | +1.33% | 342.8만 |
|---|
| 2026.04.01 | ₩50,089 | ₩50,384 | ₩48,832 | ₩49,193 | -1.79% | 408만 |
|---|
| 2026.03.31 | ₩48,324 | ₩49,875 | ₩48,016 | ₩49,501 | +2.44% | 357만 |
|---|
| 2026.03.30 | ₩48,578 | ₩49,327 | ₩47,321 | ₩47,642 | -1.93% | 340.2만 |
|---|
| 2026.03.27 | ₩49,915 | ₩50,451 | ₩48,270 | ₩48,578 | -2.68% | 470.1만 |
|---|
| 2026.03.26 | ₩50,277 | ₩50,785 | ₩49,354 | ₩50,250 | -0.05% | 513만 |
|---|
| 2026.03.25 | ₩50,076 | ₩50,571 | ₩49,113 | ₩50,143 | +0.13% | 411.2만 |
|---|
| 2026.03.24 | ₩49,220 | ₩49,969 | ₩48,926 | ₩49,635 | +0.84% | 647.2만 |
|---|
| 2026.03.23 | ₩49,474 | ₩50,758 | ₩48,498 | ₩49,421 | -0.11% | 571.8만 |
|---|
| 2026.03.20 | ₩49,314 | ₩49,608 | ₩47,080 | ₩47,307 | -4.07% | 906.6만 |
|---|
| 2026.03.19 | ₩48,083 | ₩50,170 | ₩47,842 | ₩49,675 | +3.31% | 414.6만 |
|---|
| 2026.03.18 | ₩48,899 | ₩49,809 | ₩48,524 | ₩48,645 | -0.52% | 343.5만 |
|---|
| 2026.03.17 | ₩48,685 | ₩50,410 | ₩48,538 | ₩49,300 | +1.26% | 366.3만 |
|---|
| 2026.03.16 | ₩49,782 | ₩49,822 | ₩47,963 | ₩48,123 | -3.33% | 587.1만 |
|---|
| 2026.03.13 | ₩49,274 | ₩50,063 | ₩48,752 | ₩49,060 | -0.43% | 380.7만 |
|---|
| 2026.03.12 | ₩47,481 | ₩49,327 | ₩47,214 | ₩48,551 | +2.25% | 445만 |
|---|
| 2026.03.11 | ₩46,973 | ₩49,314 | ₩46,786 | ₩48,538 | +3.33% | 724.2만 |
|---|
| 2026.03.10 | ₩47,307 | ₩47,923 | ₩46,652 | ₩46,813 | -1.05% | 390.7만 |
|---|
| 2026.03.09 | ₩46,478 | ₩48,003 | ₩44,739 | ₩47,668 | +2.56% | 707.3만 |
|---|
| 2026.03.06 | ₩48,685 | ₩48,912 | ₩47,134 | ₩47,575 | -2.28% | 459.9만 |
|---|
| 2026.03.05 | ₩48,458 | ₩49,688 | ₩48,404 | ₩49,661 | +2.48% | 439.1만 |
|---|
| 2026.03.04 | ₩48,070 | ₩49,474 | ₩47,722 | ₩49,060 | +2.06% | 440.8만 |
|---|
| 2026.03.03 | ₩46,545 | ₩48,310 | ₩45,141 | ₩47,949 | +3.02% | 481만 |
|---|
| 2026.03.02 | ₩47,856 | ₩48,391 | ₩46,572 | ₩47,776 | -0.17% | 458.6만 |
|---|
| 2026.02.27 | ₩49,300 | ₩49,742 | ₩48,618 | ₩49,300 | 0.00% | 660.7만 |
|---|
| 2026.02.26 | ₩48,150 | ₩50,825 | ₩47,909 | ₩50,317 | +4.50% | 732.7만 |
|---|
| 2026.02.25 | ₩47,240 | ₩47,628 | ₩46,425 | ₩47,562 | +0.68% | 512.7만 |
|---|
| 2026.02.24 | ₩46,010 | ₩47,388 | ₩45,809 | ₩46,879 | +1.89% | 331.6만 |
|---|
| 2026.02.23 | ₩48,765 | ₩48,886 | ₩45,207 | ₩45,809 | -6.06% | 614.1만 |
|---|
| 2026.02.20 | ₩48,591 | ₩49,541 | ₩47,909 | ₩49,207 | +1.27% | 369.9만 |
|---|
| 2026.02.19 | ₩49,220 | ₩49,554 | ₩47,816 | ₩48,765 | -0.92% | 441.9만 |
|---|
| 2026.02.18 | ₩46,224 | ₩49,889 | ₩46,117 | ₩49,742 | +7.61% | 558.1만 |
|---|
| 2026.02.17 | ₩45,502 | ₩46,358 | ₩44,846 | ₩45,836 | +0.73% | 374.2만 |
|---|
| 2026.02.13 | ₩45,569 | ₩46,786 | ₩45,034 | ₩45,662 | +0.21% | 401.8만 |
|---|
| 2026.02.12 | ₩49,140 | ₩49,822 | ₩45,341 | ₩45,729 | -6.94% | 725.5만 |
|---|
| 2026.02.11 | ₩50,063 | ₩50,571 | ₩48,471 | ₩48,632 | -2.86% | 360.5만 |
|---|
| 2026.02.10 | ₩50,959 | ₩51,012 | ₩49,193 | ₩49,969 | -1.94% | 419.5만 |
|---|
| 2026.02.09 | ₩50,384 | ₩50,959 | ₩49,715 | ₩50,905 | +1.04% | 422.7만 |
|---|
| 2026.02.06 | ₩48,458 | ₩50,424 | ₩47,468 | ₩50,143 | +3.48% | 609만 |
|---|
| 2026.02.05 | ₩48,123 | ₩48,966 | ₩46,505 | ₩48,524 | +0.83% | 1048.3만 |
|---|
| 2026.02.04 | ₩51,079 | ₩52,497 | ₩48,658 | ₩49,394 | -3.30% | 1303.9만 |
|---|
| 2026.02.03 | ₩44,432 | ₩46,786 | ₩44,432 | ₩45,702 | +2.86% | 623.3만 |
|---|
| 2026.02.02 | ₩44,806 | ₩45,462 | ₩44,472 | ₩44,793 | -0.03% | 362.2만 |
|---|
| 2026.01.30 | ₩44,445 | ₩44,873 | ₩43,509 | ₩44,860 | +0.93% | 475.6만 |
|---|
| 2026.01.29 | ₩43,924 | ₩44,699 | ₩42,987 | ₩44,592 | +1.52% | 415.3만 |
|---|
| 2026.01.28 | ₩44,927 | ₩45,315 | ₩43,763 | ₩43,803 | -2.50% | 442.5만 |
|---|
| 2026.01.27 | ₩45,261 | ₩45,381 | ₩44,686 | ₩44,779 | -1.06% | 257.2만 |
|---|
| 2026.01.26 | ₩45,435 | ₩45,916 | ₩45,301 | ₩45,609 | +0.38% | 308.5만 |
|---|
| 2026.01.23 | ₩46,197 | ₩46,211 | ₩45,301 | ₩45,515 | -1.48% | 269.7만 |
|---|
| 2026.01.22 | ₩45,796 | ₩46,599 | ₩45,488 | ₩46,037 | +0.53% | 324.4만 |
|---|
| 2026.01.21 | ₩45,288 | ₩45,970 | ₩44,887 | ₩45,341 | +0.12% | 401.2만 |
|---|
| 2026.01.20 | ₩46,197 | ₩46,197 | ₩44,418 | ₩44,940 | -2.72% | 472.9만 |
|---|
| 2026.01.16 | ₩46,572 | ₩47,120 | ₩45,930 | ₩46,786 | +0.46% | 531.5만 |
|---|
| 2026.01.15 | ₩46,104 | ₩47,441 | ₩45,662 | ₩47,361 | +2.73% | 436만 |
|---|
| 2026.01.14 | ₩46,090 | ₩46,491 | ₩45,582 | ₩46,023 | -0.15% | 428.3만 |
|---|
| 2026.01.13 | ₩46,371 | ₩46,893 | ₩45,341 | ₩46,344 | -0.06% | 420.4만 |
|---|
| 2026.01.12 | ₩45,542 | ₩46,612 | ₩45,341 | ₩46,572 | +2.26% | 455.7만 |
|---|
| 2026.01.09 | ₩47,722 | ₩47,896 | ₩45,890 | ₩46,077 | -3.45% | 533만 |
|---|
| 2026.01.08 | ₩45,355 | ₩48,190 | ₩45,274 | ₩47,013 | +3.66% | 726.2만 |
|---|
| 2026.01.07 | ₩47,481 | ₩47,682 | ₩45,622 | ₩45,635 | -3.89% | 717.6만 |
|---|
| 2026.01.06 | ₩48,190 | ₩48,591 | ₩47,294 | ₩47,802 | -0.80% | 556.8만 |
|---|
| 2026.01.05 | ₩48,230 | ₩49,875 | ₩47,776 | ₩48,096 | -0.28% | 640.6만 |
|---|
| 2026.01.02 | ₩48,993 | ₩49,019 | ₩48,310 | ₩48,805 | -0.38% | 424.2만 |
|---|
| 2025.12.31 | ₩49,046 | ₩49,327 | ₩48,591 | ₩48,805 | -0.49% | 258.3만 |
|---|
| 2025.12.30 | ₩49,581 | ₩49,849 | ₩49,046 | ₩49,126 | -0.92% | 229.5만 |
|---|
| 2025.12.29 | ₩50,063 | ₩50,397 | ₩49,461 | ₩49,701 | -0.72% | 324.3만 |
|---|
| 2025.12.26 | ₩49,809 | ₩50,491 | ₩49,755 | ₩50,397 | +1.18% | 260.4만 |
|---|
| 2025.12.24 | ₩49,247 | ₩49,822 | ₩49,220 | ₩49,608 | +0.73% | 169.5만 |
|---|
| 2025.12.23 | ₩50,210 | ₩50,343 | ₩49,327 | ₩49,447 | -1.52% | 310.3만 |
|---|
| 2025.12.22 | ₩50,116 | ₩50,477 | ₩49,755 | ₩50,223 | +0.21% | 304만 |
|---|
| 2025.12.19 | ₩49,180 | ₩50,290 | ₩49,180 | ₩49,889 | +1.44% | 431.8만 |
|---|
| 2025.12.18 | ₩48,685 | ₩49,595 | ₩48,551 | ₩49,180 | +1.02% | 416.2만 |
|---|
| 2025.12.17 | ₩48,658 | ₩49,086 | ₩48,150 | ₩48,418 | -0.49% | 444.3만 |
|---|
| 2025.12.16 | ₩49,915 | ₩50,250 | ₩49,153 | ₩49,274 | -1.29% | 387.1만 |
|---|
| 2025.12.15 | ₩50,410 | ₩50,731 | ₩49,153 | ₩49,996 | -0.82% | 485.9만 |
|---|
| 2025.12.12 | ₩50,825 | ₩51,079 | ₩49,902 | ₩50,023 | -1.58% | 329.7만 |
|---|
| 2025.12.11 | ₩49,835 | ₩50,611 | ₩49,661 | ₩50,076 | +0.48% | 366.9만 |
|---|
| 2025.12.10 | ₩48,658 | ₩50,343 | ₩48,431 | ₩49,755 | +2.25% | 561.8만 |
|---|
| 2025.12.09 | ₩46,933 | ₩48,096 | ₩46,893 | ₩48,003 | +2.28% | 330.3만 |
|---|
| 2025.12.08 | ₩48,284 | ₩48,698 | ₩47,107 | ₩47,240 | -2.16% | 300.3만 |
|---|
| 2025.12.05 | ₩47,374 | ₩49,233 | ₩47,174 | ₩48,244 | +1.84% | 664.2만 |
|---|
| 2025.12.04 | ₩47,642 | ₩47,655 | ₩46,639 | ₩47,334 | -0.65% | 339.1만 |
|---|
| 2025.12.03 | ₩47,348 | ₩48,083 | ₩47,200 | ₩47,535 | +0.40% | 250.3만 |
|---|
| 2025.12.02 | ₩47,454 | ₩47,709 | ₩46,625 | ₩47,267 | -0.39% | 355만 |
|---|
| 2025.12.01 | ₩47,348 | ₩47,923 | ₩47,026 | ₩47,401 | +0.11% | 474.8만 |
|---|
| 2025.11.28 | ₩46,639 | ₩47,642 | ₩46,639 | ₩47,200 | +1.20% | 186.3만 |
|---|
| 2025.11.26 | ₩45,635 | ₩46,772 | ₩45,542 | ₩46,518 | +1.93% | 434.1만 |
|---|
| 2025.11.25 | ₩43,509 | ₩46,023 | ₩43,496 | ₩45,662 | +4.95% | 651.6만 |
|---|
| 2025.11.24 | ₩43,843 | ₩44,111 | ₩43,148 | ₩43,308 | -1.22% | 515.5만 |
|---|
| 2025.11.21 | ₩41,222 | ₩43,924 | ₩40,928 | ₩43,536 | +5.61% | 833.2만 |
|---|
| 2025.11.20 | ₩41,877 | ₩42,827 | ₩41,035 | ₩41,142 | -1.76% | 443.7만 |
|---|
| 2025.11.19 | ₩42,131 | ₩42,131 | ₩41,342 | ₩41,596 | -1.27% | 413.9만 |
|---|
| 2025.11.18 | ₩40,994 | ₩42,573 | ₩40,861 | ₩42,011 | +2.48% | 499.1만 |
|---|
| 2025.11.17 | ₩42,854 | ₩43,081 | ₩41,382 | ₩41,984 | -2.03% | 654.2만 |
|---|
| 2025.11.14 | ₩43,308 | ₩43,736 | ₩42,974 | ₩43,429 | +0.28% | 417.2만 |
|---|
| 2025.11.13 | ₩44,138 | ₩44,873 | ₩43,870 | ₩43,897 | -0.55% | 383.2만 |
|---|
| 2025.11.12 | ₩44,218 | ₩44,673 | ₩43,870 | ₩44,365 | +0.33% | 394.4만 |
|---|
| 2025.11.11 | ₩44,057 | ₩44,806 | ₩43,816 | ₩43,964 | -0.21% | 370.9만 |
|---|
| 2025.11.10 | ₩43,990 | ₩44,472 | ₩43,723 | ₩43,937 | -0.12% | 392.7만 |
|---|
| 2025.11.07 | ₩42,278 | ₩44,044 | ₩41,931 | ₩43,683 | +3.32% | 425만 |
|---|
| 2025.11.06 | ₩42,974 | ₩44,164 | ₩42,385 | ₩42,425 | -1.28% | 520.1만 |
|---|
| 2025.11.05 | ₩42,987 | ₩43,455 | ₩42,653 | ₩42,813 | -0.40% | 493.4만 |
|---|
| 2025.11.04 | ₩42,332 | ₩42,894 | ₩41,463 | ₩42,626 | +0.70% | 676만 |
|---|
| 2025.11.03 | ₩42,506 | ₩43,001 | ₩42,372 | ₩42,974 | +1.10% | 701.2만 |
|---|
| 2025.10.31 | ₩41,021 | ₩42,894 | ₩40,821 | ₩42,840 | +4.43% | 921.3만 |
|---|
| 2025.10.30 | ₩39,108 | ₩42,011 | ₩39,042 | ₩41,088 | +5.06% | 1246.4만 |
|---|
| 2025.10.29 | ₩42,038 | ₩42,586 | ₩41,409 | ₩41,743 | -0.70% | 678.5만 |
|---|
| 2025.10.28 | ₩43,469 | ₩43,803 | ₩42,466 | ₩42,733 | -1.69% | 536.8만 |
|---|
| 2025.10.27 | ₩44,405 | ₩44,606 | ₩43,710 | ₩44,017 | -0.87% | 472.2만 |
|---|
| 2025.10.24 | ₩44,485 | ₩44,806 | ₩43,857 | ₩43,883 | -1.35% | 273.2만 |
|---|
| 2025.10.23 | ₩44,351 | ₩44,913 | ₩44,030 | ₩44,231 | -0.27% | 353.2만 |
|---|
| 2025.10.22 | ₩43,883 | ₩44,191 | ₩43,536 | ₩43,710 | -0.40% | 316.8만 |
|---|
| 2025.10.21 | ₩42,532 | ₩44,124 | ₩42,479 | ₩44,004 | +3.46% | 397.8만 |
|---|
| 2025.10.20 | ₩42,666 | ₩43,388 | ₩42,532 | ₩42,626 | -0.09% | 404.3만 |
|---|
| 2025.10.17 | ₩42,278 | ₩42,693 | ₩41,957 | ₩42,238 | -0.09% | 267.1만 |
|---|
| 2025.10.16 | ₩42,706 | ₩43,041 | ₩41,971 | ₩42,385 | -0.75% | 414.6만 |
|---|
| 2025.10.15 | ₩43,429 | ₩43,816 | ₩42,987 | ₩43,027 | -0.92% | 342.4만 |
|---|
| 2025.10.14 | ₩42,332 | ₩44,124 | ₩41,810 | ₩43,402 | +2.53% | 543.3만 |
|---|
| 2025.10.13 | ₩42,372 | ₩42,854 | ₩41,770 | ₩42,225 | -0.35% | 509.5만 |
|---|
| 2025.10.10 | ₩43,522 | ₩43,616 | ₩41,810 | ₩41,837 | -3.87% | 650.6만 |
|---|