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 | ₩40,462 | ₩40,636 | ₩39,071 | ₩39,138 | -3.27% | 546.2만 |
| 2026.10.08 | ₩39,847 | ₩40,676 | ₩39,579 | ₩40,128 | +0.70% | 534.3만 |
| 2026.10.07 | ₩40,382 | ₩40,769 | ₩39,606 | ₩40,114 | -0.66% | 539.9만 |
| 2026.10.06 | ₩40,769 | ₩41,451 | ₩40,569 | ₩40,836 | +0.16% | 423.6만 |
| 2026.10.05 | ₩41,010 | ₩41,491 | ₩40,181 | ₩40,342 | -1.63% | 503.9만 |
| 2026.10.02 | ₩40,916 | ₩40,970 | ₩40,007 | ₩40,756 | -0.39% | 408.5만 |
| 2026.10.01 | ₩41,612 | ₩41,705 | ₩40,261 | ₩40,743 | -2.09% | 508.5만 |
| 2026.09.30 | ₩42,454 | ₩42,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,518 |
| -2.20% |
| 618.2만 |
| 2026.09.29 | ₩42,922 | ₩43,083 | ₩41,986 | ₩42,147 | -1.81% | 536.5만 |
|---|
| 2026.09.28 | ₩43,711 | ₩43,965 | ₩42,414 | ₩42,601 | -2.54% | 935.9만 |
|---|
| 2026.09.25 | ₩45,449 | ₩46,131 | ₩43,163 | ₩43,564 | -4.15% | 1125.3만 |
|---|
| 2026.09.24 | ₩45,289 | ₩46,185 | ₩44,701 | ₩45,048 | -0.53% | 1987.9만 |
|---|
| 2026.09.23 | ₩51,533 | ₩52,122 | ₩50,330 | ₩50,611 | -1.79% | 322.3만 |
|---|
| 2026.09.22 | ₩52,108 | ₩52,723 | ₩51,386 | ₩52,015 | -0.18% | 353.7만 |
|---|
| 2026.09.21 | ₩51,146 | ₩51,854 | ₩50,169 | ₩51,787 | +1.25% | 246.1만 |
|---|
| 2026.09.18 | ₩51,253 | ₩51,253 | ₩50,143 | ₩50,557 | -1.36% | 785.4만 |
|---|
| 2026.09.17 | ₩51,854 | ₩52,108 | ₩51,052 | ₩51,226 | -1.21% | 194.3만 |
|---|
| 2026.09.16 | ₩52,443 | ₩52,469 | ₩50,999 | ₩51,333 | -2.12% | 277.8만 |
|---|
| 2026.09.15 | ₩52,951 | ₩53,191 | ₩52,376 | ₩52,443 | -0.96% | 205.6만 |
|---|
| 2026.09.14 | ₩53,285 | ₩53,593 | ₩52,830 | ₩53,258 | -0.05% | 185.6만 |
|---|
| 2026.09.11 | ₩54,595 | ₩55,090 | ₩53,339 | ₩53,339 | -2.30% | 224.4만 |
|---|
| 2026.09.10 | ₩54,488 | ₩54,983 | ₩54,101 | ₩54,462 | -0.05% | 219.3만 |
|---|
| 2026.09.09 | ₩54,422 | ₩54,435 | ₩53,552 | ₩54,368 | -0.10% | 279.6만 |
|---|
| 2026.09.08 | ₩54,916 | ₩55,304 | ₩54,194 | ₩54,475 | -0.80% | 265.3만 |
|---|
| 2026.09.04 | ₩54,876 | ₩55,572 | ₩54,729 | ₩55,117 | +0.44% | 147.3만 |
|---|
| 2026.09.03 | ₩55,505 | ₩55,705 | ₩54,636 | ₩54,997 | -0.92% | 166만 |
|---|
| 2026.09.02 | ₩54,716 | ₩56,320 | ₩54,716 | ₩55,411 | +1.27% | 174만 |
|---|
| 2026.09.01 | ₩54,355 | ₩55,745 | ₩54,301 | ₩54,515 | +0.30% | 200.1만 |
|---|
| 2026.08.31 | ₩56,628 | ₩56,641 | ₩55,211 | ₩55,304 | -2.34% | 221.5만 |
|---|
| 2026.08.28 | ₩57,805 | ₩58,085 | ₩56,494 | ₩56,534 | -2.20% | 166.8만 |
|---|
| 2026.08.27 | ₩58,339 | ₩58,339 | ₩57,230 | ₩57,457 | -1.51% | 198.2만 |
|---|
| 2026.08.26 | ₩57,938 | ₩58,326 | ₩57,497 | ₩58,112 | +0.30% | 190.1만 |
|---|
| 2026.08.25 | ₩58,380 | ₩58,513 | ₩57,858 | ₩57,952 | -0.73% | 210.7만 |
|---|
| 2026.08.24 | ₩58,968 | ₩59,249 | ₩58,353 | ₩58,420 | -0.93% | 157.4만 |
|---|
| 2026.08.21 | ₩57,805 | ₩58,607 | ₩57,310 | ₩58,487 | +1.18% | 195.1만 |
|---|
| 2026.08.20 | ₩57,497 | ₩57,751 | ₩56,935 | ₩57,724 | +0.40% | 144.6만 |
|---|
| 2026.08.19 | ₩58,433 | ₩58,433 | ₩57,390 | ₩57,791 | -1.10% | 179.4만 |
|---|
| 2026.08.18 | ₩58,660 | ₩58,674 | ₩57,898 | ₩57,925 | -1.25% | 162.6만 |
|---|
| 2026.08.17 | ₩58,754 | ₩58,968 | ₩58,246 | ₩58,540 | -0.36% | 233.8만 |
|---|
| 2026.08.14 | ₩58,928 | ₩59,382 | ₩58,741 | ₩58,968 | +0.07% | 170.7만 |
|---|
| 2026.08.13 | ₩58,874 | ₩59,396 | ₩58,647 | ₩58,928 | +0.09% | 158.4만 |
|---|
| 2026.08.12 | ₩58,767 | ₩59,088 | ₩58,406 | ₩58,807 | +0.07% | 153.8만 |
|---|
| 2026.08.11 | ₩57,965 | ₩59,182 | ₩57,885 | ₩59,008 | +1.80% | 184.2만 |
|---|
| 2026.08.10 | ₩58,955 | ₩59,356 | ₩57,912 | ₩57,978 | -1.66% | 246.3만 |
|---|
| 2026.08.07 | ₩59,556 | ₩60,011 | ₩59,048 | ₩59,463 | -0.16% | 284.3만 |
|---|
| 2026.08.06 | ₩59,382 | ₩60,532 | ₩59,316 | ₩59,770 | +0.65% | 264.7만 |
|---|
| 2026.08.05 | ₩61,361 | ₩61,696 | ₩59,409 | ₩59,516 | -3.01% | 295.6만 |
|---|
| 2026.08.04 | ₩59,730 | ₩61,254 | ₩59,436 | ₩61,134 | +2.35% | 427.7만 |
|---|
| 2026.08.03 | ₩59,931 | ₩60,546 | ₩59,128 | ₩59,503 | -0.71% | 321.1만 |
|---|
| 2026.07.31 | ₩60,693 | ₩60,933 | ₩58,754 | ₩59,596 | -1.81% | 365.6만 |
|---|
| 2026.07.30 | ₩61,468 | ₩61,816 | ₩60,238 | ₩61,054 | -0.67% | 351만 |
|---|
| 2026.07.29 | ₩61,575 | ₩61,856 | ₩60,813 | ₩61,281 | -0.48% | 239.4만 |
|---|
| 2026.07.28 | ₩62,070 | ₩62,297 | ₩60,920 | ₩61,776 | -0.47% | 255.4만 |
|---|
| 2026.07.27 | ₩61,040 | ₩62,043 | ₩61,000 | ₩61,910 | +1.42% | 224.7만 |
|---|
| 2026.07.24 | ₩60,345 | ₩62,003 | ₩60,238 | ₩60,893 | +0.91% | 234.5만 |
|---|
| 2026.07.23 | ₩60,666 | ₩60,666 | ₩59,931 | ₩60,158 | -0.84% | 214.1만 |
|---|
| 2026.07.22 | ₩61,134 | ₩61,281 | ₩60,372 | ₩60,827 | -0.50% | 153만 |
|---|
| 2026.07.21 | ₩61,963 | ₩62,043 | ₩61,000 | ₩61,067 | -1.45% | 184.8만 |
|---|
| 2026.07.20 | ₩61,936 | ₩63,060 | ₩61,829 | ₩61,963 | +0.04% | 195.4만 |
|---|
| 2026.07.17 | ₩62,431 | ₩62,431 | ₩61,508 | ₩61,682 | -1.20% | 222.8만 |
|---|
| 2026.07.16 | ₩62,378 | ₩62,979 | ₩61,910 | ₩62,712 | +0.54% | 177만 |
|---|
| 2026.07.15 | ₩62,404 | ₩63,233 | ₩61,923 | ₩62,632 | +0.36% | 319만 |
|---|
| 2026.07.14 | ₩63,247 | ₩63,367 | ₩62,204 | ₩62,404 | -1.33% | 201.7만 |
|---|
| 2026.07.13 | ₩64,370 | ₩64,517 | ₩62,391 | ₩63,166 | -1.87% | 280.6만 |
|---|
| 2026.07.10 | ₩62,578 | ₩63,688 | ₩62,498 | ₩62,685 | +0.17% | 162.7만 |
|---|
| 2026.07.09 | ₩61,936 | ₩62,685 | ₩61,629 | ₩62,097 | +0.26% | 191.6만 |
|---|
| 2026.07.08 | ₩62,578 | ₩62,645 | ₩61,682 | ₩62,311 | -0.43% | 260만 |
|---|
| 2026.07.07 | ₩62,712 | ₩63,207 | ₩61,816 | ₩62,364 | -0.55% | 325.5만 |
|---|
| 2026.07.06 | ₩62,846 | ₩62,979 | ₩61,682 | ₩62,685 | -0.26% | 243.3만 |
|---|
| 2026.07.02 | ₩63,648 | ₩64,009 | ₩62,498 | ₩62,979 | -1.05% | 314.1만 |
|---|
| 2026.07.01 | ₩63,915 | ₩64,370 | ₩63,501 | ₩63,541 | -0.59% | 355.8만 |
|---|
| 2026.06.30 | ₩65,854 | ₩65,948 | ₩63,594 | ₩63,929 | -2.92% | 442.1만 |
|---|
| 2026.06.29 | ₩65,386 | ₩67,592 | ₩65,025 | ₩66,442 | +1.62% | 430.1만 |
|---|
| 2026.06.26 | ₩63,581 | ₩65,854 | ₩63,113 | ₩65,774 | +3.45% | 522.7만 |
|---|
| 2026.06.25 | ₩63,447 | ₩64,490 | ₩62,378 | ₩63,113 | -0.53% | 327.9만 |
|---|
| 2026.06.24 | ₩62,832 | ₩63,675 | ₩62,177 | ₩62,966 | +0.21% | 278.9만 |
|---|
| 2026.06.23 | ₩61,856 | ₩62,819 | ₩61,803 | ₩62,739 | +1.43% | 215.4만 |
|---|
| 2026.06.22 | ₩62,618 | ₩62,966 | ₩61,696 | ₩62,271 | -0.56% | 286.9만 |
|---|
| 2026.06.18 | ₩63,648 | ₩64,423 | ₩62,458 | ₩62,632 | -1.60% | 535.7만 |
|---|
| 2026.06.17 | ₩64,143 | ₩64,584 | ₩62,765 | ₩62,765 | -2.15% | 376.3만 |
|---|
| 2026.06.16 | ₩65,988 | ₩66,122 | ₩63,782 | ₩64,156 | -2.78% | 342.4만 |
|---|
| 2026.06.15 | ₩65,854 | ₩66,603 | ₩64,878 | ₩65,012 | -1.28% | 496만 |
|---|
| 2026.06.12 | ₩64,383 | ₩66,001 | ₩64,102 | ₩65,480 | +1.70% | 481.4만 |
|---|
| 2026.06.11 | ₩62,632 | ₩63,233 | ₩62,164 | ₩63,140 | +0.81% | 218.1만 |
|---|
| 2026.06.10 | ₩62,418 | ₩63,340 | ₩62,297 | ₩62,725 | +0.49% | 220.4만 |
|---|
| 2026.06.09 | ₩63,367 | ₩64,236 | ₩61,722 | ₩63,046 | -0.51% | 415.7만 |
|---|
| 2026.06.08 | ₩63,487 | ₩63,808 | ₩62,939 | ₩63,193 | -0.46% | 303.9만 |
|---|
| 2026.06.05 | ₩64,343 | ₩64,464 | ₩63,113 | ₩63,528 | -1.27% | 327.2만 |
|---|
| 2026.06.04 | ₩65,145 | ₩65,145 | ₩63,741 | ₩64,102 | -1.60% | 368.9만 |
|---|
| 2026.06.03 | ₩64,290 | ₩65,186 | ₩63,795 | ₩64,584 | +0.46% | 590.9만 |
|---|
| 2026.06.02 | ₩67,526 | ₩67,526 | ₩64,477 | ₩64,664 | -4.24% | 983.6만 |
|---|
| 2026.06.01 | ₩64,798 | ₩68,983 | ₩64,584 | ₩67,780 | +4.60% | 2768.4만 |
|---|
| 2026.05.29 | ₩57,497 | ₩59,209 | ₩57,123 | ₩58,393 | +1.56% | 689.7만 |
|---|
| 2026.05.28 | ₩56,066 | ₩57,764 | ₩55,063 | ₩57,403 | +2.38% | 640.7만 |
|---|
| 2026.05.27 | ₩53,913 | ₩57,109 | ₩53,913 | ₩56,093 | +4.04% | 1005.2만 |
|---|
| 2026.05.26 | ₩51,413 | ₩51,587 | ₩50,691 | ₩51,413 | 0.00% | 300.4만 |
|---|
| 2026.05.22 | ₩50,464 | ₩51,814 | ₩50,437 | ₩51,346 | +1.75% | 483.7만 |
|---|
| 2026.05.21 | ₩48,378 | ₩50,557 | ₩47,308 | ₩50,357 | +4.09% | 578.9만 |
|---|
| 2026.05.20 | ₩47,950 | ₩49,287 | ₩47,228 | ₩48,819 | +1.81% | 429.3만 |
|---|
| 2026.05.19 | ₩49,474 | ₩49,701 | ₩48,150 | ₩48,164 | -2.65% | 494.4만 |
|---|
| 2026.05.18 | ₩49,782 | ₩50,169 | ₩49,127 | ₩49,595 | -0.38% | 368.7만 |
|---|
| 2026.05.15 | ₩49,287 | ₩49,768 | ₩48,618 | ₩49,434 | +0.30% | 486.2만 |
|---|
| 2026.05.14 | ₩50,611 | ₩50,945 | ₩48,939 | ₩49,220 | -2.75% | 602.3만 |
|---|
| 2026.05.13 | ₩49,581 | ₩50,571 | ₩49,274 | ₩50,022 | +0.89% | 394.5만 |
|---|
| 2026.05.12 | ₩49,889 | ₩50,825 | ₩49,127 | ₩49,340 | -1.10% | 601.1만 |
|---|
| 2026.05.11 | ₩51,761 | ₩51,774 | ₩49,862 | ₩49,875 | -3.64% | 471.1만 |
|---|
| 2026.05.08 | ₩51,333 | ₩52,028 | ₩50,704 | ₩51,868 | +1.04% | 375.5만 |
|---|
| 2026.05.07 | ₩51,440 | ₩51,774 | ₩49,768 | ₩50,958 | -0.94% | 489.8만 |
|---|
| 2026.05.06 | ₩51,640 | ₩52,282 | ₩50,825 | ₩51,092 | -1.06% | 421.6만 |
|---|
| 2026.05.05 | ₩51,079 | ₩51,774 | ₩50,424 | ₩50,691 | -0.76% | 409.6만 |
|---|
| 2026.05.04 | ₩51,266 | ₩52,523 | ₩50,664 | ₩51,132 | -0.26% | 399.8만 |
|---|
| 2026.05.01 | ₩51,774 | ₩52,657 | ₩50,437 | ₩51,480 | -0.57% | 675.6만 |
|---|
| 2026.04.30 | ₩53,058 | ₩54,301 | ₩51,306 | ₩52,068 | -1.86% | 829만 |
|---|
| 2026.04.29 | ₩53,058 | ₩53,659 | ₩52,255 | ₩52,509 | -1.03% | 667.4만 |
|---|
| 2026.04.28 | ₩54,168 | ₩54,555 | ₩53,071 | ₩53,138 | -1.90% | 452만 |
|---|
| 2026.04.27 | ₩52,977 | ₩54,743 | ₩52,924 | ₩54,221 | +2.35% | 655.5만 |
|---|
| 2026.04.24 | ₩51,961 | ₩52,897 | ₩50,517 | ₩52,871 | +1.75% | 379.8만 |
|---|
| 2026.04.23 | ₩52,697 | ₩52,937 | ₩51,266 | ₩52,068 | -1.19% | 300.5만 |
|---|
| 2026.04.22 | ₩52,670 | ₩53,044 | ₩51,894 | ₩52,469 | -0.38% | 300.1만 |
|---|
| 2026.04.21 | ₩52,817 | ₩54,101 | ₩52,202 | ₩52,296 | -0.99% | 279.7만 |
|---|
| 2026.04.20 | ₩51,346 | ₩52,697 | ₩50,651 | ₩52,683 | +2.60% | 344만 |
|---|
| 2026.04.17 | ₩52,148 | ₩53,753 | ₩51,480 | ₩51,600 | -1.05% | 431.9만 |
|---|
| 2026.04.16 | ₩51,079 | ₩52,148 | ₩50,945 | ₩51,467 | +0.76% | 374.8만 |
|---|
| 2026.04.15 | ₩49,274 | ₩51,721 | ₩49,167 | ₩51,293 | +4.10% | 533.6만 |
|---|
| 2026.04.14 | ₩47,803 | ₩49,688 | ₩47,803 | ₩49,113 | +2.74% | 497.2만 |
|---|
| 2026.04.13 | ₩49,421 | ₩49,728 | ₩48,418 | ₩49,140 | -0.57% | 262.8만 |
|---|
| 2026.04.10 | ₩49,127 | ₩50,049 | ₩48,806 | ₩49,902 | +1.58% | 370.7만 |
|---|
| 2026.04.09 | ₩49,247 | ₩49,795 | ₩48,338 | ₩49,381 | +0.27% | 355.6만 |
|---|
| 2026.04.08 | ₩52,162 | ₩52,456 | ₩49,514 | ₩49,608 | -4.90% | 512만 |
|---|
| 2026.04.07 | ₩50,063 | ₩51,400 | ₩49,969 | ₩50,664 | +1.20% | 359.3만 |
|---|
| 2026.04.06 | ₩48,979 | ₩50,330 | ₩48,485 | ₩50,276 | +2.65% | 293.6만 |
|---|
| 2026.04.02 | ₩48,404 | ₩49,367 | ₩47,228 | ₩49,046 | +1.33% | 342.8만 |
|---|
| 2026.04.01 | ₩50,076 | ₩50,370 | ₩48,819 | ₩49,180 | -1.79% | 408만 |
|---|
| 2026.03.31 | ₩48,311 | ₩49,862 | ₩48,003 | ₩49,488 | +2.44% | 357만 |
|---|
| 2026.03.30 | ₩48,565 | ₩49,314 | ₩47,308 | ₩47,629 | -1.93% | 340.2만 |
|---|
| 2026.03.27 | ₩49,902 | ₩50,437 | ₩48,257 | ₩48,565 | -2.68% | 470.1만 |
|---|
| 2026.03.26 | ₩50,263 | ₩50,771 | ₩49,340 | ₩50,236 | -0.05% | 513만 |
|---|
| 2026.03.25 | ₩50,063 | ₩50,557 | ₩49,100 | ₩50,129 | +0.13% | 411.2만 |
|---|
| 2026.03.24 | ₩49,207 | ₩49,956 | ₩48,913 | ₩49,621 | +0.84% | 647.2만 |
|---|
| 2026.03.23 | ₩49,461 | ₩50,744 | ₩48,485 | ₩49,407 | -0.11% | 571.8만 |
|---|
| 2026.03.20 | ₩49,300 | ₩49,595 | ₩47,067 | ₩47,295 | -4.07% | 906.6만 |
|---|
| 2026.03.19 | ₩48,070 | ₩50,156 | ₩47,829 | ₩49,661 | +3.31% | 414.6만 |
|---|
| 2026.03.18 | ₩48,886 | ₩49,795 | ₩48,511 | ₩48,632 | -0.52% | 343.5만 |
|---|
| 2026.03.17 | ₩48,672 | ₩50,397 | ₩48,525 | ₩49,287 | +1.26% | 366.3만 |
|---|
| 2026.03.16 | ₩49,768 | ₩49,808 | ₩47,950 | ₩48,110 | -3.33% | 587.1만 |
|---|
| 2026.03.13 | ₩49,260 | ₩50,049 | ₩48,739 | ₩49,046 | -0.43% | 380.7만 |
|---|
| 2026.03.12 | ₩47,468 | ₩49,314 | ₩47,201 | ₩48,538 | +2.25% | 445만 |
|---|
| 2026.03.11 | ₩46,960 | ₩49,300 | ₩46,773 | ₩48,525 | +3.33% | 724.2만 |
|---|
| 2026.03.10 | ₩47,295 | ₩47,910 | ₩46,639 | ₩46,800 | -1.05% | 390.7만 |
|---|
| 2026.03.09 | ₩46,466 | ₩47,990 | ₩44,727 | ₩47,656 | +2.56% | 707.3만 |
|---|
| 2026.03.06 | ₩48,672 | ₩48,899 | ₩47,121 | ₩47,562 | -2.28% | 459.9만 |
|---|
| 2026.03.05 | ₩48,445 | ₩49,675 | ₩48,391 | ₩49,648 | +2.48% | 439.1만 |
|---|
| 2026.03.04 | ₩48,057 | ₩49,461 | ₩47,709 | ₩49,046 | +2.06% | 440.8만 |
|---|
| 2026.03.03 | ₩46,532 | ₩48,297 | ₩45,128 | ₩47,936 | +3.02% | 481만 |
|---|
| 2026.03.02 | ₩47,843 | ₩48,378 | ₩46,559 | ₩47,763 | -0.17% | 458.6만 |
|---|
| 2026.02.27 | ₩49,287 | ₩49,728 | ₩48,605 | ₩49,287 | 0.00% | 660.7만 |
|---|
| 2026.02.26 | ₩48,137 | ₩50,811 | ₩47,896 | ₩50,303 | +4.50% | 732.7만 |
|---|
| 2026.02.25 | ₩47,228 | ₩47,616 | ₩46,412 | ₩47,549 | +0.68% | 512.7만 |
|---|
| 2026.02.24 | ₩45,998 | ₩47,375 | ₩45,797 | ₩46,867 | +1.89% | 331.6만 |
|---|
| 2026.02.23 | ₩48,752 | ₩48,872 | ₩45,195 | ₩45,797 | -6.06% | 614.1만 |
|---|
| 2026.02.20 | ₩48,578 | ₩49,528 | ₩47,896 | ₩49,193 | +1.27% | 369.9만 |
|---|
| 2026.02.19 | ₩49,207 | ₩49,541 | ₩47,803 | ₩48,752 | -0.92% | 441.9만 |
|---|
| 2026.02.18 | ₩46,212 | ₩49,875 | ₩46,105 | ₩49,728 | +7.61% | 558.1만 |
|---|
| 2026.02.17 | ₩45,490 | ₩46,345 | ₩44,834 | ₩45,824 | +0.73% | 374.2만 |
|---|
| 2026.02.13 | ₩45,556 | ₩46,773 | ₩45,022 | ₩45,650 | +0.21% | 401.8만 |
|---|
| 2026.02.12 | ₩49,127 | ₩49,808 | ₩45,329 | ₩45,717 | -6.94% | 725.5만 |
|---|
| 2026.02.11 | ₩50,049 | ₩50,557 | ₩48,458 | ₩48,618 | -2.86% | 360.5만 |
|---|
| 2026.02.10 | ₩50,945 | ₩50,999 | ₩49,180 | ₩49,956 | -1.94% | 419.5만 |
|---|
| 2026.02.09 | ₩50,370 | ₩50,945 | ₩49,701 | ₩50,892 | +1.04% | 422.7만 |
|---|
| 2026.02.06 | ₩48,445 | ₩50,410 | ₩47,455 | ₩50,129 | +3.48% | 609만 |
|---|
| 2026.02.05 | ₩48,110 | ₩48,953 | ₩46,492 | ₩48,511 | +0.83% | 1048.3만 |
|---|
| 2026.02.04 | ₩51,065 | ₩52,483 | ₩48,645 | ₩49,381 | -3.30% | 1303.9만 |
|---|
| 2026.02.03 | ₩44,420 | ₩46,773 | ₩44,420 | ₩45,690 | +2.86% | 623.3만 |
|---|
| 2026.02.02 | ₩44,794 | ₩45,449 | ₩44,460 | ₩44,781 | -0.03% | 362.2만 |
|---|
| 2026.01.30 | ₩44,433 | ₩44,861 | ₩43,497 | ₩44,848 | +0.93% | 475.6만 |
|---|
| 2026.01.29 | ₩43,912 | ₩44,687 | ₩42,976 | ₩44,580 | +1.52% | 415.3만 |
|---|
| 2026.01.28 | ₩44,915 | ₩45,302 | ₩43,751 | ₩43,791 | -2.50% | 442.5만 |
|---|
| 2026.01.27 | ₩45,249 | ₩45,369 | ₩44,674 | ₩44,767 | -1.06% | 257.2만 |
|---|
| 2026.01.26 | ₩45,423 | ₩45,904 | ₩45,289 | ₩45,596 | +0.38% | 308.5만 |
|---|
| 2026.01.23 | ₩46,185 | ₩46,198 | ₩45,289 | ₩45,503 | -1.48% | 269.7만 |
|---|
| 2026.01.22 | ₩45,784 | ₩46,586 | ₩45,476 | ₩46,024 | +0.53% | 324.4만 |
|---|
| 2026.01.21 | ₩45,276 | ₩45,958 | ₩44,874 | ₩45,329 | +0.12% | 401.2만 |
|---|
| 2026.01.20 | ₩46,185 | ₩46,185 | ₩44,406 | ₩44,928 | -2.72% | 472.9만 |
|---|
| 2026.01.16 | ₩46,559 | ₩47,107 | ₩45,917 | ₩46,773 | +0.46% | 531.5만 |
|---|
| 2026.01.15 | ₩46,091 | ₩47,428 | ₩45,650 | ₩47,348 | +2.73% | 436만 |
|---|
| 2026.01.14 | ₩46,078 | ₩46,479 | ₩45,570 | ₩46,011 | -0.15% | 428.3만 |
|---|
| 2026.01.13 | ₩46,359 | ₩46,880 | ₩45,329 | ₩46,332 | -0.06% | 420.4만 |
|---|
| 2026.01.12 | ₩45,530 | ₩46,599 | ₩45,329 | ₩46,559 | +2.26% | 455.7만 |
|---|
| 2026.01.09 | ₩47,709 | ₩47,883 | ₩45,877 | ₩46,064 | -3.45% | 533만 |
|---|
| 2026.01.08 | ₩45,342 | ₩48,177 | ₩45,262 | ₩47,000 | +3.66% | 726.2만 |
|---|
| 2026.01.07 | ₩47,468 | ₩47,669 | ₩45,610 | ₩45,623 | -3.89% | 717.6만 |
|---|
| 2026.01.06 | ₩48,177 | ₩48,578 | ₩47,281 | ₩47,789 | -0.80% | 556.8만 |
|---|
| 2026.01.05 | ₩48,217 | ₩49,862 | ₩47,763 | ₩48,084 | -0.28% | 640.6만 |
|---|
| 2026.01.02 | ₩48,979 | ₩49,006 | ₩48,297 | ₩48,792 | -0.38% | 424.2만 |
|---|
| 2025.12.31 | ₩49,033 | ₩49,314 | ₩48,578 | ₩48,792 | -0.49% | 258.3만 |
|---|
| 2025.12.30 | ₩49,568 | ₩49,835 | ₩49,033 | ₩49,113 | -0.92% | 229.5만 |
|---|
| 2025.12.29 | ₩50,049 | ₩50,383 | ₩49,447 | ₩49,688 | -0.72% | 324.3만 |
|---|
| 2025.12.26 | ₩49,795 | ₩50,477 | ₩49,742 | ₩50,383 | +1.18% | 260.4만 |
|---|
| 2025.12.24 | ₩49,233 | ₩49,808 | ₩49,207 | ₩49,595 | +0.73% | 169.5만 |
|---|
| 2025.12.23 | ₩50,196 | ₩50,330 | ₩49,314 | ₩49,434 | -1.52% | 310.3만 |
|---|
| 2025.12.22 | ₩50,103 | ₩50,464 | ₩49,742 | ₩50,210 | +0.21% | 304만 |
|---|
| 2025.12.19 | ₩49,167 | ₩50,276 | ₩49,167 | ₩49,875 | +1.44% | 431.8만 |
|---|
| 2025.12.18 | ₩48,672 | ₩49,581 | ₩48,538 | ₩49,167 | +1.02% | 416.2만 |
|---|
| 2025.12.17 | ₩48,645 | ₩49,073 | ₩48,137 | ₩48,404 | -0.49% | 444.3만 |
|---|
| 2025.12.16 | ₩49,902 | ₩50,236 | ₩49,140 | ₩49,260 | -1.29% | 387.1만 |
|---|
| 2025.12.15 | ₩50,397 | ₩50,718 | ₩49,140 | ₩49,982 | -0.82% | 485.9만 |
|---|
| 2025.12.12 | ₩50,811 | ₩51,065 | ₩49,889 | ₩50,009 | -1.58% | 329.7만 |
|---|
| 2025.12.11 | ₩49,822 | ₩50,597 | ₩49,648 | ₩50,063 | +0.48% | 366.9만 |
|---|
| 2025.12.10 | ₩48,645 | ₩50,330 | ₩48,418 | ₩49,742 | +2.25% | 561.8만 |
|---|
| 2025.12.09 | ₩46,920 | ₩48,084 | ₩46,880 | ₩47,990 | +2.28% | 330.3만 |
|---|
| 2025.12.08 | ₩48,271 | ₩48,685 | ₩47,094 | ₩47,228 | -2.16% | 300.3만 |
|---|
| 2025.12.05 | ₩47,361 | ₩49,220 | ₩47,161 | ₩48,231 | +1.84% | 664.2만 |
|---|
| 2025.12.04 | ₩47,629 | ₩47,642 | ₩46,626 | ₩47,321 | -0.65% | 339.1만 |
|---|
| 2025.12.03 | ₩47,335 | ₩48,070 | ₩47,188 | ₩47,522 | +0.40% | 250.3만 |
|---|
| 2025.12.02 | ₩47,442 | ₩47,696 | ₩46,613 | ₩47,255 | -0.39% | 355만 |
|---|
| 2025.12.01 | ₩47,335 | ₩47,910 | ₩47,014 | ₩47,388 | +0.11% | 474.8만 |
|---|
| 2025.11.28 | ₩46,626 | ₩47,629 | ₩46,626 | ₩47,188 | +1.20% | 186.3만 |
|---|
| 2025.11.26 | ₩45,623 | ₩46,760 | ₩45,530 | ₩46,506 | +1.93% | 434.1만 |
|---|
| 2025.11.25 | ₩43,497 | ₩46,011 | ₩43,484 | ₩45,650 | +4.95% | 651.6만 |
|---|
| 2025.11.24 | ₩43,831 | ₩44,099 | ₩43,136 | ₩43,297 | -1.22% | 515.5만 |
|---|
| 2025.11.21 | ₩41,211 | ₩43,912 | ₩40,916 | ₩43,524 | +5.61% | 833.2만 |
|---|
| 2025.11.20 | ₩41,866 | ₩42,815 | ₩41,023 | ₩41,130 | -1.76% | 443.7만 |
|---|
| 2025.11.19 | ₩42,120 | ₩42,120 | ₩41,331 | ₩41,585 | -1.27% | 413.9만 |
|---|
| 2025.11.18 | ₩40,983 | ₩42,561 | ₩40,850 | ₩42,000 | +2.48% | 499.1만 |
|---|
| 2025.11.17 | ₩42,842 | ₩43,069 | ₩41,371 | ₩41,973 | -2.03% | 654.2만 |
|---|
| 2025.11.14 | ₩43,297 | ₩43,724 | ₩42,962 | ₩43,417 | +0.28% | 417.2만 |
|---|
| 2025.11.13 | ₩44,126 | ₩44,861 | ₩43,858 | ₩43,885 | -0.55% | 383.2만 |
|---|
| 2025.11.12 | ₩44,206 | ₩44,660 | ₩43,858 | ₩44,353 | +0.33% | 394.4만 |
|---|
| 2025.11.11 | ₩44,045 | ₩44,794 | ₩43,805 | ₩43,952 | -0.21% | 370.9만 |
|---|
| 2025.11.10 | ₩43,979 | ₩44,460 | ₩43,711 | ₩43,925 | -0.12% | 392.7만 |
|---|
| 2025.11.07 | ₩42,267 | ₩44,032 | ₩41,919 | ₩43,671 | +3.32% | 425만 |
|---|
| 2025.11.06 | ₩42,962 | ₩44,152 | ₩42,374 | ₩42,414 | -1.28% | 520.1만 |
|---|
| 2025.11.05 | ₩42,976 | ₩43,444 | ₩42,641 | ₩42,802 | -0.40% | 493.4만 |
|---|
| 2025.11.04 | ₩42,320 | ₩42,882 | ₩41,451 | ₩42,615 | +0.70% | 676만 |
|---|
| 2025.11.03 | ₩42,494 | ₩42,989 | ₩42,361 | ₩42,962 | +1.10% | 701.2만 |
|---|
| 2025.10.31 | ₩41,010 | ₩42,882 | ₩40,810 | ₩42,829 | +4.43% | 921.3만 |
|---|
| 2025.10.30 | ₩39,098 | ₩42,000 | ₩39,031 | ₩41,077 | +5.06% | 1246.4만 |
|---|
| 2025.10.29 | ₩42,026 | ₩42,575 | ₩41,398 | ₩41,732 | -0.70% | 678.5만 |
|---|
| 2025.10.28 | ₩43,457 | ₩43,791 | ₩42,454 | ₩42,722 | -1.69% | 536.8만 |
|---|
| 2025.10.27 | ₩44,393 | ₩44,594 | ₩43,698 | ₩44,005 | -0.87% | 472.2만 |
|---|
| 2025.10.24 | ₩44,473 | ₩44,794 | ₩43,845 | ₩43,872 | -1.35% | 273.2만 |
|---|
| 2025.10.23 | ₩44,340 | ₩44,901 | ₩44,019 | ₩44,219 | -0.27% | 353.2만 |
|---|
| 2025.10.22 | ₩43,872 | ₩44,179 | ₩43,524 | ₩43,698 | -0.40% | 316.8만 |
|---|
| 2025.10.21 | ₩42,521 | ₩44,112 | ₩42,468 | ₩43,992 | +3.46% | 397.8만 |
|---|
| 2025.10.20 | ₩42,655 | ₩43,377 | ₩42,521 | ₩42,615 | -0.09% | 404.3만 |
|---|
| 2025.10.17 | ₩42,267 | ₩42,682 | ₩41,946 | ₩42,227 | -0.09% | 267.1만 |
|---|
| 2025.10.16 | ₩42,695 | ₩43,029 | ₩41,959 | ₩42,374 | -0.75% | 414.6만 |
|---|
| 2025.10.15 | ₩43,417 | ₩43,805 | ₩42,976 | ₩43,016 | -0.92% | 342.4만 |
|---|
| 2025.10.14 | ₩42,320 | ₩44,112 | ₩41,799 | ₩43,390 | +2.53% | 543.3만 |
|---|
| 2025.10.13 | ₩42,361 | ₩42,842 | ₩41,759 | ₩42,214 | -0.35% | 509.5만 |
|---|
| 2025.10.10 | ₩43,511 | ₩43,604 | ₩41,799 | ₩41,826 | -3.87% | 650.6만 |
|---|