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 | ₩40,508 | ₩40,682 | ₩39,116 | ₩39,183 | -3.27% | 546.2만 |
| 2026.10.08 | ₩39,893 | ₩40,723 | ₩39,625 | ₩40,174 | +0.70% | 534.3만 |
| 2026.10.07 | ₩40,428 | ₩40,816 | ₩39,652 | ₩40,160 | -0.66% | 539.9만 |
| 2026.10.06 | ₩40,816 | ₩41,499 | ₩40,616 | ₩40,883 | +0.16% | 423.6만 |
| 2026.10.05 | ₩41,057 | ₩41,539 | ₩40,227 | ₩40,388 | -1.63% | 503.9만 |
| 2026.10.02 | ₩40,964 | ₩41,017 | ₩40,053 | ₩40,803 | -0.39% | 408.5만 |
| 2026.10.01 | ₩41,660 | ₩41,753 | ₩40,308 | ₩40,790 | -2.09% | 508.5만 |
| 2026.09.30 | ₩42,503 | ₩42,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,566 |
| -2.20% |
| 618.2만 |
| 2026.09.29 | ₩42,972 | ₩43,132 | ₩42,035 | ₩42,195 | -1.81% | 536.5만 |
|---|
| 2026.09.28 | ₩43,761 | ₩44,016 | ₩42,463 | ₩42,650 | -2.54% | 935.9만 |
|---|
| 2026.09.25 | ₩45,502 | ₩46,184 | ₩43,213 | ₩43,614 | -4.15% | 1125.3만 |
|---|
| 2026.09.24 | ₩45,341 | ₩46,238 | ₩44,752 | ₩45,100 | -0.53% | 1987.9만 |
|---|
| 2026.09.23 | ₩51,593 | ₩52,182 | ₩50,388 | ₩50,669 | -1.79% | 322.3만 |
|---|
| 2026.09.22 | ₩52,168 | ₩52,784 | ₩51,445 | ₩52,075 | -0.18% | 353.7만 |
|---|
| 2026.09.21 | ₩51,205 | ₩51,914 | ₩50,227 | ₩51,847 | +1.25% | 246.1만 |
|---|
| 2026.09.18 | ₩51,312 | ₩51,312 | ₩50,201 | ₩50,615 | -1.36% | 785.4만 |
|---|
| 2026.09.17 | ₩51,914 | ₩52,168 | ₩51,111 | ₩51,285 | -1.21% | 194.3만 |
|---|
| 2026.09.16 | ₩52,503 | ₩52,530 | ₩51,057 | ₩51,392 | -2.12% | 277.8만 |
|---|
| 2026.09.15 | ₩53,012 | ₩53,253 | ₩52,436 | ₩52,503 | -0.96% | 205.6만 |
|---|
| 2026.09.14 | ₩53,346 | ₩53,654 | ₩52,891 | ₩53,320 | -0.05% | 185.6만 |
|---|
| 2026.09.11 | ₩54,658 | ₩55,154 | ₩53,400 | ₩53,400 | -2.30% | 224.4만 |
|---|
| 2026.09.10 | ₩54,551 | ₩55,047 | ₩54,163 | ₩54,524 | -0.05% | 219.3만 |
|---|
| 2026.09.09 | ₩54,484 | ₩54,498 | ₩53,614 | ₩54,431 | -0.10% | 279.6만 |
|---|
| 2026.09.08 | ₩54,980 | ₩55,368 | ₩54,257 | ₩54,538 | -0.80% | 265.3만 |
|---|
| 2026.09.04 | ₩54,939 | ₩55,636 | ₩54,792 | ₩55,180 | +0.44% | 147.3만 |
|---|
| 2026.09.03 | ₩55,569 | ₩55,769 | ₩54,698 | ₩55,060 | -0.92% | 166만 |
|---|
| 2026.09.02 | ₩54,779 | ₩56,385 | ₩54,779 | ₩55,475 | +1.27% | 174만 |
|---|
| 2026.09.01 | ₩54,417 | ₩55,810 | ₩54,364 | ₩54,578 | +0.30% | 200.1만 |
|---|
| 2026.08.31 | ₩56,693 | ₩56,706 | ₩55,274 | ₩55,368 | -2.34% | 221.5만 |
|---|
| 2026.08.28 | ₩57,871 | ₩58,152 | ₩56,559 | ₩56,599 | -2.20% | 166.8만 |
|---|
| 2026.08.27 | ₩58,407 | ₩58,407 | ₩57,296 | ₩57,523 | -1.51% | 198.2만 |
|---|
| 2026.08.26 | ₩58,005 | ₩58,393 | ₩57,563 | ₩58,179 | +0.30% | 190.1만 |
|---|
| 2026.08.25 | ₩58,447 | ₩58,581 | ₩57,925 | ₩58,018 | -0.73% | 210.7만 |
|---|
| 2026.08.24 | ₩59,036 | ₩59,317 | ₩58,420 | ₩58,487 | -0.93% | 157.4만 |
|---|
| 2026.08.21 | ₩57,871 | ₩58,674 | ₩57,376 | ₩58,554 | +1.18% | 195.1만 |
|---|
| 2026.08.20 | ₩57,563 | ₩57,818 | ₩57,001 | ₩57,791 | +0.40% | 144.6만 |
|---|
| 2026.08.19 | ₩58,500 | ₩58,500 | ₩57,456 | ₩57,858 | -1.10% | 179.4만 |
|---|
| 2026.08.18 | ₩58,728 | ₩58,741 | ₩57,965 | ₩57,992 | -1.25% | 162.6만 |
|---|
| 2026.08.17 | ₩58,822 | ₩59,036 | ₩58,313 | ₩58,607 | -0.36% | 233.8만 |
|---|
| 2026.08.14 | ₩58,996 | ₩59,451 | ₩58,808 | ₩59,036 | +0.07% | 170.7만 |
|---|
| 2026.08.13 | ₩58,942 | ₩59,464 | ₩58,715 | ₩58,996 | +0.09% | 158.4만 |
|---|
| 2026.08.12 | ₩58,835 | ₩59,156 | ₩58,474 | ₩58,875 | +0.07% | 153.8만 |
|---|
| 2026.08.11 | ₩58,032 | ₩59,250 | ₩57,951 | ₩59,076 | +1.80% | 184.2만 |
|---|
| 2026.08.10 | ₩59,022 | ₩59,424 | ₩57,978 | ₩58,045 | -1.66% | 246.3만 |
|---|
| 2026.08.07 | ₩59,625 | ₩60,080 | ₩59,116 | ₩59,531 | -0.16% | 284.3만 |
|---|
| 2026.08.06 | ₩59,451 | ₩60,602 | ₩59,384 | ₩59,839 | +0.65% | 264.7만 |
|---|
| 2026.08.05 | ₩61,432 | ₩61,767 | ₩59,478 | ₩59,585 | -3.01% | 295.6만 |
|---|
| 2026.08.04 | ₩59,799 | ₩61,325 | ₩59,504 | ₩61,204 | +2.35% | 427.7만 |
|---|
| 2026.08.03 | ₩60,000 | ₩60,615 | ₩59,196 | ₩59,571 | -0.71% | 321.1만 |
|---|
| 2026.07.31 | ₩60,763 | ₩61,004 | ₩58,822 | ₩59,665 | -1.81% | 365.6만 |
|---|
| 2026.07.30 | ₩61,539 | ₩61,887 | ₩60,308 | ₩61,124 | -0.67% | 351만 |
|---|
| 2026.07.29 | ₩61,646 | ₩61,927 | ₩60,883 | ₩61,352 | -0.48% | 239.4만 |
|---|
| 2026.07.28 | ₩62,142 | ₩62,369 | ₩60,990 | ₩61,847 | -0.47% | 255.4만 |
|---|
| 2026.07.27 | ₩61,111 | ₩62,115 | ₩61,071 | ₩61,981 | +1.42% | 224.7만 |
|---|
| 2026.07.24 | ₩60,415 | ₩62,075 | ₩60,308 | ₩60,963 | +0.91% | 234.5만 |
|---|
| 2026.07.23 | ₩60,736 | ₩60,736 | ₩60,000 | ₩60,227 | -0.84% | 214.1만 |
|---|
| 2026.07.22 | ₩61,204 | ₩61,352 | ₩60,441 | ₩60,897 | -0.50% | 153만 |
|---|
| 2026.07.21 | ₩62,034 | ₩62,115 | ₩61,071 | ₩61,138 | -1.45% | 184.8만 |
|---|
| 2026.07.20 | ₩62,008 | ₩63,132 | ₩61,901 | ₩62,034 | +0.04% | 195.4만 |
|---|
| 2026.07.17 | ₩62,503 | ₩62,503 | ₩61,579 | ₩61,753 | -1.20% | 222.8만 |
|---|
| 2026.07.16 | ₩62,449 | ₩63,052 | ₩61,981 | ₩62,784 | +0.54% | 177만 |
|---|
| 2026.07.15 | ₩62,476 | ₩63,306 | ₩61,994 | ₩62,704 | +0.36% | 319만 |
|---|
| 2026.07.14 | ₩63,320 | ₩63,440 | ₩62,275 | ₩62,476 | -1.33% | 201.7만 |
|---|
| 2026.07.13 | ₩64,444 | ₩64,591 | ₩62,463 | ₩63,239 | -1.87% | 280.6만 |
|---|
| 2026.07.10 | ₩62,650 | ₩63,761 | ₩62,570 | ₩62,757 | +0.17% | 162.7만 |
|---|
| 2026.07.09 | ₩62,008 | ₩62,757 | ₩61,700 | ₩62,168 | +0.26% | 191.6만 |
|---|
| 2026.07.08 | ₩62,650 | ₩62,717 | ₩61,753 | ₩62,382 | -0.43% | 260만 |
|---|
| 2026.07.07 | ₩62,784 | ₩63,279 | ₩61,887 | ₩62,436 | -0.55% | 325.5만 |
|---|
| 2026.07.06 | ₩62,918 | ₩63,052 | ₩61,753 | ₩62,757 | -0.26% | 243.3만 |
|---|
| 2026.07.02 | ₩63,721 | ₩64,083 | ₩62,570 | ₩63,052 | -1.05% | 314.1만 |
|---|
| 2026.07.01 | ₩63,989 | ₩64,444 | ₩63,574 | ₩63,614 | -0.59% | 355.8만 |
|---|
| 2026.06.30 | ₩65,930 | ₩66,024 | ₩63,668 | ₩64,002 | -2.92% | 442.1만 |
|---|
| 2026.06.29 | ₩65,461 | ₩67,670 | ₩65,100 | ₩66,519 | +1.62% | 430.1만 |
|---|
| 2026.06.26 | ₩63,654 | ₩65,930 | ₩63,186 | ₩65,850 | +3.45% | 522.7만 |
|---|
| 2026.06.25 | ₩63,520 | ₩64,565 | ₩62,449 | ₩63,186 | -0.53% | 327.9만 |
|---|
| 2026.06.24 | ₩62,905 | ₩63,748 | ₩62,249 | ₩63,038 | +0.21% | 278.9만 |
|---|
| 2026.06.23 | ₩61,927 | ₩62,891 | ₩61,874 | ₩62,811 | +1.43% | 215.4만 |
|---|
| 2026.06.22 | ₩62,690 | ₩63,038 | ₩61,767 | ₩62,342 | -0.56% | 286.9만 |
|---|
| 2026.06.18 | ₩63,721 | ₩64,498 | ₩62,530 | ₩62,704 | -1.60% | 535.7만 |
|---|
| 2026.06.17 | ₩64,216 | ₩64,658 | ₩62,838 | ₩62,838 | -2.15% | 376.3만 |
|---|
| 2026.06.16 | ₩66,064 | ₩66,198 | ₩63,855 | ₩64,230 | -2.78% | 342.4만 |
|---|
| 2026.06.15 | ₩65,930 | ₩66,680 | ₩64,953 | ₩65,087 | -1.28% | 496만 |
|---|
| 2026.06.12 | ₩64,457 | ₩66,077 | ₩64,176 | ₩65,555 | +1.70% | 481.4만 |
|---|
| 2026.06.11 | ₩62,704 | ₩63,306 | ₩62,235 | ₩63,212 | +0.81% | 218.1만 |
|---|
| 2026.06.10 | ₩62,490 | ₩63,413 | ₩62,369 | ₩62,797 | +0.49% | 220.4만 |
|---|
| 2026.06.09 | ₩63,440 | ₩64,310 | ₩61,793 | ₩63,119 | -0.51% | 415.7만 |
|---|
| 2026.06.08 | ₩63,561 | ₩63,882 | ₩63,012 | ₩63,266 | -0.46% | 303.9만 |
|---|
| 2026.06.05 | ₩64,417 | ₩64,538 | ₩63,186 | ₩63,601 | -1.27% | 327.2만 |
|---|
| 2026.06.04 | ₩65,220 | ₩65,220 | ₩63,815 | ₩64,176 | -1.60% | 368.9만 |
|---|
| 2026.06.03 | ₩64,364 | ₩65,261 | ₩63,868 | ₩64,658 | +0.46% | 590.9만 |
|---|
| 2026.06.02 | ₩67,603 | ₩67,603 | ₩64,551 | ₩64,739 | -4.24% | 983.6만 |
|---|
| 2026.06.01 | ₩64,872 | ₩69,063 | ₩64,658 | ₩67,858 | +4.60% | 2768.4만 |
|---|
| 2026.05.29 | ₩57,563 | ₩59,277 | ₩57,188 | ₩58,460 | +1.56% | 689.7만 |
|---|
| 2026.05.28 | ₩56,131 | ₩57,831 | ₩55,127 | ₩57,470 | +2.38% | 640.7만 |
|---|
| 2026.05.27 | ₩53,976 | ₩57,175 | ₩53,976 | ₩56,158 | +4.04% | 1005.2만 |
|---|
| 2026.05.26 | ₩51,472 | ₩51,646 | ₩50,749 | ₩51,472 | 0.00% | 300.4만 |
|---|
| 2026.05.22 | ₩50,522 | ₩51,874 | ₩50,495 | ₩51,405 | +1.75% | 483.7만 |
|---|
| 2026.05.21 | ₩48,433 | ₩50,615 | ₩47,362 | ₩50,415 | +4.09% | 578.9만 |
|---|
| 2026.05.20 | ₩48,005 | ₩49,344 | ₩47,282 | ₩48,875 | +1.81% | 429.3만 |
|---|
| 2026.05.19 | ₩49,531 | ₩49,759 | ₩48,206 | ₩48,219 | -2.65% | 494.4만 |
|---|
| 2026.05.18 | ₩49,839 | ₩50,227 | ₩49,183 | ₩49,652 | -0.38% | 368.7만 |
|---|
| 2026.05.15 | ₩49,344 | ₩49,826 | ₩48,674 | ₩49,491 | +0.30% | 486.2만 |
|---|
| 2026.05.14 | ₩50,669 | ₩51,004 | ₩48,996 | ₩49,277 | -2.75% | 602.3만 |
|---|
| 2026.05.13 | ₩49,638 | ₩50,629 | ₩49,330 | ₩50,080 | +0.89% | 394.5만 |
|---|
| 2026.05.12 | ₩49,946 | ₩50,883 | ₩49,183 | ₩49,397 | -1.10% | 601.1만 |
|---|
| 2026.05.11 | ₩51,820 | ₩51,834 | ₩49,919 | ₩49,933 | -3.64% | 471.1만 |
|---|
| 2026.05.08 | ₩51,392 | ₩52,088 | ₩50,763 | ₩51,927 | +1.04% | 375.5만 |
|---|
| 2026.05.07 | ₩51,499 | ₩51,834 | ₩49,826 | ₩51,017 | -0.94% | 489.8만 |
|---|
| 2026.05.06 | ₩51,700 | ₩52,342 | ₩50,883 | ₩51,151 | -1.06% | 421.6만 |
|---|
| 2026.05.05 | ₩51,138 | ₩51,834 | ₩50,482 | ₩50,749 | -0.76% | 409.6만 |
|---|
| 2026.05.04 | ₩51,325 | ₩52,583 | ₩50,723 | ₩51,191 | -0.26% | 399.8만 |
|---|
| 2026.05.01 | ₩51,834 | ₩52,717 | ₩50,495 | ₩51,539 | -0.57% | 675.6만 |
|---|
| 2026.04.30 | ₩53,119 | ₩54,364 | ₩51,365 | ₩52,128 | -1.86% | 829만 |
|---|
| 2026.04.29 | ₩53,119 | ₩53,721 | ₩52,316 | ₩52,570 | -1.03% | 667.4만 |
|---|
| 2026.04.28 | ₩54,230 | ₩54,618 | ₩53,132 | ₩53,199 | -1.90% | 452만 |
|---|
| 2026.04.27 | ₩53,039 | ₩54,806 | ₩52,985 | ₩54,283 | +2.35% | 655.5만 |
|---|
| 2026.04.24 | ₩52,021 | ₩52,958 | ₩50,575 | ₩52,931 | +1.75% | 379.8만 |
|---|
| 2026.04.23 | ₩52,757 | ₩52,998 | ₩51,325 | ₩52,128 | -1.19% | 300.5만 |
|---|
| 2026.04.22 | ₩52,731 | ₩53,105 | ₩51,954 | ₩52,530 | -0.38% | 300.1만 |
|---|
| 2026.04.21 | ₩52,878 | ₩54,163 | ₩52,262 | ₩52,356 | -0.99% | 279.7만 |
|---|
| 2026.04.20 | ₩51,405 | ₩52,757 | ₩50,709 | ₩52,744 | +2.60% | 344만 |
|---|
| 2026.04.17 | ₩52,209 | ₩53,815 | ₩51,539 | ₩51,660 | -1.05% | 431.9만 |
|---|
| 2026.04.16 | ₩51,138 | ₩52,209 | ₩51,004 | ₩51,526 | +0.76% | 374.8만 |
|---|
| 2026.04.15 | ₩49,330 | ₩51,780 | ₩49,223 | ₩51,352 | +4.10% | 533.6만 |
|---|
| 2026.04.14 | ₩47,858 | ₩49,745 | ₩47,858 | ₩49,170 | +2.74% | 497.2만 |
|---|
| 2026.04.13 | ₩49,478 | ₩49,786 | ₩48,474 | ₩49,196 | -0.57% | 262.8만 |
|---|
| 2026.04.10 | ₩49,183 | ₩50,107 | ₩48,862 | ₩49,960 | +1.58% | 370.7만 |
|---|
| 2026.04.09 | ₩49,304 | ₩49,852 | ₩48,393 | ₩49,437 | +0.27% | 355.6만 |
|---|
| 2026.04.08 | ₩52,222 | ₩52,516 | ₩49,571 | ₩49,665 | -4.90% | 512만 |
|---|
| 2026.04.07 | ₩50,120 | ₩51,459 | ₩50,026 | ₩50,723 | +1.20% | 359.3만 |
|---|
| 2026.04.06 | ₩49,036 | ₩50,388 | ₩48,541 | ₩50,334 | +2.65% | 293.6만 |
|---|
| 2026.04.02 | ₩48,460 | ₩49,424 | ₩47,282 | ₩49,103 | +1.33% | 342.8만 |
|---|
| 2026.04.01 | ₩50,134 | ₩50,428 | ₩48,875 | ₩49,237 | -1.79% | 408만 |
|---|
| 2026.03.31 | ₩48,367 | ₩49,919 | ₩48,059 | ₩49,545 | +2.44% | 357만 |
|---|
| 2026.03.30 | ₩48,621 | ₩49,371 | ₩47,362 | ₩47,684 | -1.93% | 340.2만 |
|---|
| 2026.03.27 | ₩49,960 | ₩50,495 | ₩48,313 | ₩48,621 | -2.68% | 470.1만 |
|---|
| 2026.03.26 | ₩50,321 | ₩50,830 | ₩49,397 | ₩50,294 | -0.05% | 513만 |
|---|
| 2026.03.25 | ₩50,120 | ₩50,615 | ₩49,156 | ₩50,187 | +0.13% | 411.2만 |
|---|
| 2026.03.24 | ₩49,263 | ₩50,013 | ₩48,969 | ₩49,678 | +0.84% | 647.2만 |
|---|
| 2026.03.23 | ₩49,518 | ₩50,803 | ₩48,541 | ₩49,464 | -0.11% | 571.8만 |
|---|
| 2026.03.20 | ₩49,357 | ₩49,652 | ₩47,122 | ₩47,349 | -4.07% | 906.6만 |
|---|
| 2026.03.19 | ₩48,126 | ₩50,214 | ₩47,885 | ₩49,719 | +3.31% | 414.6만 |
|---|
| 2026.03.18 | ₩48,942 | ₩49,852 | ₩48,567 | ₩48,688 | -0.52% | 343.5만 |
|---|
| 2026.03.17 | ₩48,728 | ₩50,455 | ₩48,581 | ₩49,344 | +1.26% | 366.3만 |
|---|
| 2026.03.16 | ₩49,826 | ₩49,866 | ₩48,005 | ₩48,166 | -3.33% | 587.1만 |
|---|
| 2026.03.13 | ₩49,317 | ₩50,107 | ₩48,795 | ₩49,103 | -0.43% | 380.7만 |
|---|
| 2026.03.12 | ₩47,523 | ₩49,371 | ₩47,255 | ₩48,594 | +2.25% | 445만 |
|---|
| 2026.03.11 | ₩47,014 | ₩49,357 | ₩46,827 | ₩48,581 | +3.33% | 724.2만 |
|---|
| 2026.03.10 | ₩47,349 | ₩47,965 | ₩46,693 | ₩46,854 | -1.05% | 390.7만 |
|---|
| 2026.03.09 | ₩46,519 | ₩48,045 | ₩44,779 | ₩47,711 | +2.56% | 707.3만 |
|---|
| 2026.03.06 | ₩48,728 | ₩48,956 | ₩47,175 | ₩47,617 | -2.28% | 459.9만 |
|---|
| 2026.03.05 | ₩48,500 | ₩49,732 | ₩48,447 | ₩49,705 | +2.48% | 439.1만 |
|---|
| 2026.03.04 | ₩48,112 | ₩49,518 | ₩47,764 | ₩49,103 | +2.06% | 440.8만 |
|---|
| 2026.03.03 | ₩46,586 | ₩48,353 | ₩45,180 | ₩47,992 | +3.02% | 481만 |
|---|
| 2026.03.02 | ₩47,898 | ₩48,433 | ₩46,613 | ₩47,818 | -0.17% | 458.6만 |
|---|
| 2026.02.27 | ₩49,344 | ₩49,786 | ₩48,661 | ₩49,344 | 0.00% | 660.7만 |
|---|
| 2026.02.26 | ₩48,192 | ₩50,870 | ₩47,952 | ₩50,361 | +4.50% | 732.7만 |
|---|
| 2026.02.25 | ₩47,282 | ₩47,670 | ₩46,466 | ₩47,603 | +0.68% | 512.7만 |
|---|
| 2026.02.24 | ₩46,051 | ₩47,429 | ₩45,850 | ₩46,921 | +1.89% | 331.6만 |
|---|
| 2026.02.23 | ₩48,808 | ₩48,929 | ₩45,247 | ₩45,850 | -6.06% | 614.1만 |
|---|
| 2026.02.20 | ₩48,634 | ₩49,585 | ₩47,952 | ₩49,250 | +1.27% | 369.9만 |
|---|
| 2026.02.19 | ₩49,263 | ₩49,598 | ₩47,858 | ₩48,808 | -0.92% | 441.9만 |
|---|
| 2026.02.18 | ₩46,265 | ₩49,933 | ₩46,158 | ₩49,786 | +7.61% | 558.1만 |
|---|
| 2026.02.17 | ₩45,542 | ₩46,399 | ₩44,886 | ₩45,877 | +0.73% | 374.2만 |
|---|
| 2026.02.13 | ₩45,609 | ₩46,827 | ₩45,073 | ₩45,703 | +0.21% | 401.8만 |
|---|
| 2026.02.12 | ₩49,183 | ₩49,866 | ₩45,381 | ₩45,769 | -6.94% | 725.5만 |
|---|
| 2026.02.11 | ₩50,107 | ₩50,615 | ₩48,514 | ₩48,674 | -2.86% | 360.5만 |
|---|
| 2026.02.10 | ₩51,004 | ₩51,057 | ₩49,237 | ₩50,013 | -1.94% | 419.5만 |
|---|
| 2026.02.09 | ₩50,428 | ₩51,004 | ₩49,759 | ₩50,950 | +1.04% | 422.7만 |
|---|
| 2026.02.06 | ₩48,500 | ₩50,468 | ₩47,510 | ₩50,187 | +3.48% | 609만 |
|---|
| 2026.02.05 | ₩48,166 | ₩49,009 | ₩46,546 | ₩48,567 | +0.83% | 1048.3만 |
|---|
| 2026.02.04 | ₩51,124 | ₩52,543 | ₩48,701 | ₩49,437 | -3.30% | 1303.9만 |
|---|
| 2026.02.03 | ₩44,471 | ₩46,827 | ₩44,471 | ₩45,743 | +2.86% | 623.3만 |
|---|
| 2026.02.02 | ₩44,846 | ₩45,502 | ₩44,511 | ₩44,832 | -0.03% | 362.2만 |
|---|
| 2026.01.30 | ₩44,484 | ₩44,913 | ₩43,547 | ₩44,899 | +0.93% | 475.6만 |
|---|
| 2026.01.29 | ₩43,962 | ₩44,739 | ₩43,025 | ₩44,632 | +1.52% | 415.3만 |
|---|
| 2026.01.28 | ₩44,966 | ₩45,354 | ₩43,802 | ₩43,842 | -2.50% | 442.5만 |
|---|
| 2026.01.27 | ₩45,301 | ₩45,421 | ₩44,725 | ₩44,819 | -1.06% | 257.2만 |
|---|
| 2026.01.26 | ₩45,475 | ₩45,957 | ₩45,341 | ₩45,649 | +0.38% | 308.5만 |
|---|
| 2026.01.23 | ₩46,238 | ₩46,251 | ₩45,341 | ₩45,555 | -1.48% | 269.7만 |
|---|
| 2026.01.22 | ₩45,836 | ₩46,640 | ₩45,529 | ₩46,077 | +0.53% | 324.4만 |
|---|
| 2026.01.21 | ₩45,328 | ₩46,010 | ₩44,926 | ₩45,381 | +0.12% | 401.2만 |
|---|
| 2026.01.20 | ₩46,238 | ₩46,238 | ₩44,458 | ₩44,980 | -2.72% | 472.9만 |
|---|
| 2026.01.16 | ₩46,613 | ₩47,162 | ₩45,970 | ₩46,827 | +0.46% | 531.5만 |
|---|
| 2026.01.15 | ₩46,144 | ₩47,483 | ₩45,703 | ₩47,403 | +2.73% | 436만 |
|---|
| 2026.01.14 | ₩46,131 | ₩46,533 | ₩45,622 | ₩46,064 | -0.15% | 428.3만 |
|---|
| 2026.01.13 | ₩46,412 | ₩46,934 | ₩45,381 | ₩46,385 | -0.06% | 420.4만 |
|---|
| 2026.01.12 | ₩45,582 | ₩46,653 | ₩45,381 | ₩46,613 | +2.26% | 455.7만 |
|---|
| 2026.01.09 | ₩47,764 | ₩47,938 | ₩45,930 | ₩46,118 | -3.45% | 533만 |
|---|
| 2026.01.08 | ₩45,395 | ₩48,233 | ₩45,314 | ₩47,055 | +3.66% | 726.2만 |
|---|
| 2026.01.07 | ₩47,523 | ₩47,724 | ₩45,662 | ₩45,676 | -3.89% | 717.6만 |
|---|
| 2026.01.06 | ₩48,233 | ₩48,634 | ₩47,336 | ₩47,844 | -0.80% | 556.8만 |
|---|
| 2026.01.05 | ₩48,273 | ₩49,919 | ₩47,818 | ₩48,139 | -0.28% | 640.6만 |
|---|
| 2026.01.02 | ₩49,036 | ₩49,063 | ₩48,353 | ₩48,848 | -0.38% | 424.2만 |
|---|
| 2025.12.31 | ₩49,089 | ₩49,371 | ₩48,634 | ₩48,848 | -0.49% | 258.3만 |
|---|
| 2025.12.30 | ₩49,625 | ₩49,893 | ₩49,089 | ₩49,170 | -0.92% | 229.5만 |
|---|
| 2025.12.29 | ₩50,107 | ₩50,441 | ₩49,504 | ₩49,745 | -0.72% | 324.3만 |
|---|
| 2025.12.26 | ₩49,852 | ₩50,535 | ₩49,799 | ₩50,441 | +1.18% | 260.4만 |
|---|
| 2025.12.24 | ₩49,290 | ₩49,866 | ₩49,263 | ₩49,652 | +0.73% | 169.5만 |
|---|
| 2025.12.23 | ₩50,254 | ₩50,388 | ₩49,371 | ₩49,491 | -1.52% | 310.3만 |
|---|
| 2025.12.22 | ₩50,160 | ₩50,522 | ₩49,799 | ₩50,267 | +0.21% | 304만 |
|---|
| 2025.12.19 | ₩49,223 | ₩50,334 | ₩49,223 | ₩49,933 | +1.44% | 431.8만 |
|---|
| 2025.12.18 | ₩48,728 | ₩49,638 | ₩48,594 | ₩49,223 | +1.02% | 416.2만 |
|---|
| 2025.12.17 | ₩48,701 | ₩49,130 | ₩48,192 | ₩48,460 | -0.49% | 444.3만 |
|---|
| 2025.12.16 | ₩49,960 | ₩50,294 | ₩49,196 | ₩49,317 | -1.29% | 387.1만 |
|---|
| 2025.12.15 | ₩50,455 | ₩50,776 | ₩49,196 | ₩50,040 | -0.82% | 485.9만 |
|---|
| 2025.12.12 | ₩50,870 | ₩51,124 | ₩49,946 | ₩50,067 | -1.58% | 329.7만 |
|---|
| 2025.12.11 | ₩49,879 | ₩50,656 | ₩49,705 | ₩50,120 | +0.48% | 366.9만 |
|---|
| 2025.12.10 | ₩48,701 | ₩50,388 | ₩48,474 | ₩49,799 | +2.25% | 561.8만 |
|---|
| 2025.12.09 | ₩46,974 | ₩48,139 | ₩46,934 | ₩48,045 | +2.28% | 330.3만 |
|---|
| 2025.12.08 | ₩48,326 | ₩48,741 | ₩47,148 | ₩47,282 | -2.16% | 300.3만 |
|---|
| 2025.12.05 | ₩47,416 | ₩49,277 | ₩47,215 | ₩48,286 | +1.84% | 664.2만 |
|---|
| 2025.12.04 | ₩47,684 | ₩47,697 | ₩46,680 | ₩47,376 | -0.65% | 339.1만 |
|---|
| 2025.12.03 | ₩47,389 | ₩48,126 | ₩47,242 | ₩47,577 | +0.40% | 250.3만 |
|---|
| 2025.12.02 | ₩47,496 | ₩47,751 | ₩46,666 | ₩47,309 | -0.39% | 355만 |
|---|
| 2025.12.01 | ₩47,389 | ₩47,965 | ₩47,068 | ₩47,443 | +0.11% | 474.8만 |
|---|
| 2025.11.28 | ₩46,680 | ₩47,684 | ₩46,680 | ₩47,242 | +1.20% | 186.3만 |
|---|
| 2025.11.26 | ₩45,676 | ₩46,814 | ₩45,582 | ₩46,559 | +1.93% | 434.1만 |
|---|
| 2025.11.25 | ₩43,547 | ₩46,064 | ₩43,534 | ₩45,703 | +4.95% | 651.6만 |
|---|
| 2025.11.24 | ₩43,882 | ₩44,150 | ₩43,186 | ₩43,346 | -1.22% | 515.5만 |
|---|
| 2025.11.21 | ₩41,258 | ₩43,962 | ₩40,964 | ₩43,574 | +5.61% | 833.2만 |
|---|
| 2025.11.20 | ₩41,914 | ₩42,865 | ₩41,071 | ₩41,178 | -1.76% | 443.7만 |
|---|
| 2025.11.19 | ₩42,168 | ₩42,168 | ₩41,379 | ₩41,633 | -1.27% | 413.9만 |
|---|
| 2025.11.18 | ₩41,031 | ₩42,610 | ₩40,897 | ₩42,048 | +2.48% | 499.1만 |
|---|
| 2025.11.17 | ₩42,891 | ₩43,119 | ₩41,419 | ₩42,021 | -2.03% | 654.2만 |
|---|
| 2025.11.14 | ₩43,346 | ₩43,775 | ₩43,012 | ₩43,467 | +0.28% | 417.2만 |
|---|
| 2025.11.13 | ₩44,176 | ₩44,913 | ₩43,909 | ₩43,935 | -0.55% | 383.2만 |
|---|
| 2025.11.12 | ₩44,257 | ₩44,712 | ₩43,909 | ₩44,404 | +0.33% | 394.4만 |
|---|
| 2025.11.11 | ₩44,096 | ₩44,846 | ₩43,855 | ₩44,002 | -0.21% | 370.9만 |
|---|
| 2025.11.10 | ₩44,029 | ₩44,511 | ₩43,761 | ₩43,976 | -0.12% | 392.7만 |
|---|
| 2025.11.07 | ₩42,316 | ₩44,083 | ₩41,968 | ₩43,721 | +3.32% | 425만 |
|---|
| 2025.11.06 | ₩43,012 | ₩44,203 | ₩42,423 | ₩42,463 | -1.28% | 520.1만 |
|---|
| 2025.11.05 | ₩43,025 | ₩43,494 | ₩42,691 | ₩42,851 | -0.40% | 493.4만 |
|---|
| 2025.11.04 | ₩42,369 | ₩42,931 | ₩41,499 | ₩42,664 | +0.70% | 676만 |
|---|
| 2025.11.03 | ₩42,543 | ₩43,039 | ₩42,409 | ₩43,012 | +1.10% | 701.2만 |
|---|
| 2025.10.31 | ₩41,057 | ₩42,931 | ₩40,857 | ₩42,878 | +4.43% | 921.3만 |
|---|
| 2025.10.30 | ₩39,143 | ₩42,048 | ₩39,076 | ₩41,124 | +5.06% | 1246.4만 |
|---|
| 2025.10.29 | ₩42,075 | ₩42,624 | ₩41,446 | ₩41,780 | -0.70% | 678.5만 |
|---|
| 2025.10.28 | ₩43,507 | ₩43,842 | ₩42,503 | ₩42,771 | -1.69% | 536.8만 |
|---|
| 2025.10.27 | ₩44,444 | ₩44,645 | ₩43,748 | ₩44,056 | -0.87% | 472.2만 |
|---|
| 2025.10.24 | ₩44,524 | ₩44,846 | ₩43,895 | ₩43,922 | -1.35% | 273.2만 |
|---|
| 2025.10.23 | ₩44,391 | ₩44,953 | ₩44,069 | ₩44,270 | -0.27% | 353.2만 |
|---|
| 2025.10.22 | ₩43,922 | ₩44,230 | ₩43,574 | ₩43,748 | -0.40% | 316.8만 |
|---|
| 2025.10.21 | ₩42,570 | ₩44,163 | ₩42,516 | ₩44,043 | +3.46% | 397.8만 |
|---|
| 2025.10.20 | ₩42,704 | ₩43,427 | ₩42,570 | ₩42,664 | -0.09% | 404.3만 |
|---|
| 2025.10.17 | ₩42,316 | ₩42,731 | ₩41,994 | ₩42,276 | -0.09% | 267.1만 |
|---|
| 2025.10.16 | ₩42,744 | ₩43,079 | ₩42,008 | ₩42,423 | -0.75% | 414.6만 |
|---|
| 2025.10.15 | ₩43,467 | ₩43,855 | ₩43,025 | ₩43,065 | -0.92% | 342.4만 |
|---|
| 2025.10.14 | ₩42,369 | ₩44,163 | ₩41,847 | ₩43,440 | +2.53% | 543.3만 |
|---|
| 2025.10.13 | ₩42,409 | ₩42,891 | ₩41,807 | ₩42,262 | -0.35% | 509.5만 |
|---|
| 2025.10.10 | ₩43,561 | ₩43,654 | ₩41,847 | ₩41,874 | -3.87% | 650.6만 |
|---|