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 | ₩40,595 | ₩40,769 | ₩39,200 | ₩39,267 | -3.27% | 546.2만 |
| 2026.10.08 | ₩39,978 | ₩40,810 | ₩39,710 | ₩40,260 | +0.70% | 534.3만 |
| 2026.10.07 | ₩40,515 | ₩40,904 | ₩39,736 | ₩40,246 | -0.66% | 539.9만 |
| 2026.10.06 | ₩40,904 | ₩41,588 | ₩40,702 | ₩40,971 | +0.16% | 423.6만 |
| 2026.10.05 | ₩41,145 | ₩41,628 | ₩40,313 | ₩40,474 | -1.63% | 503.9만 |
| 2026.10.02 | ₩41,051 | ₩41,105 | ₩40,139 | ₩40,890 | -0.39% | 408.5만 |
| 2026.10.01 | ₩41,749 | ₩41,843 | ₩40,394 | ₩40,877 | -2.09% | 508.5만 |
| 2026.09.30 | ₩42,594 | ₩42,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,655 |
| -2.20% |
| 618.2만 |
| 2026.09.29 | ₩43,063 | ₩43,224 | ₩42,124 | ₩42,285 | -1.81% | 536.5만 |
|---|
| 2026.09.28 | ₩43,855 | ₩44,110 | ₩42,554 | ₩42,741 | -2.54% | 935.9만 |
|---|
| 2026.09.25 | ₩45,599 | ₩46,283 | ₩43,305 | ₩43,707 | -4.15% | 1125.3만 |
|---|
| 2026.09.24 | ₩45,438 | ₩46,337 | ₩44,848 | ₩45,196 | -0.53% | 1987.9만 |
|---|
| 2026.09.23 | ₩51,703 | ₩52,293 | ₩50,496 | ₩50,777 | -1.79% | 322.3만 |
|---|
| 2026.09.22 | ₩52,280 | ₩52,897 | ₩51,555 | ₩52,186 | -0.18% | 353.7만 |
|---|
| 2026.09.21 | ₩51,314 | ₩52,025 | ₩50,335 | ₩51,958 | +1.25% | 246.1만 |
|---|
| 2026.09.18 | ₩51,421 | ₩51,421 | ₩50,308 | ₩50,724 | -1.36% | 785.4만 |
|---|
| 2026.09.17 | ₩52,025 | ₩52,280 | ₩51,220 | ₩51,394 | -1.21% | 194.3만 |
|---|
| 2026.09.16 | ₩52,615 | ₩52,642 | ₩51,166 | ₩51,502 | -2.12% | 277.8만 |
|---|
| 2026.09.15 | ₩53,125 | ₩53,366 | ₩52,548 | ₩52,615 | -0.96% | 205.6만 |
|---|
| 2026.09.14 | ₩53,460 | ₩53,769 | ₩53,004 | ₩53,434 | -0.05% | 185.6만 |
|---|
| 2026.09.11 | ₩54,775 | ₩55,271 | ₩53,514 | ₩53,514 | -2.30% | 224.4만 |
|---|
| 2026.09.10 | ₩54,668 | ₩55,164 | ₩54,279 | ₩54,641 | -0.05% | 219.3만 |
|---|
| 2026.09.09 | ₩54,601 | ₩54,614 | ₩53,729 | ₩54,547 | -0.10% | 279.6만 |
|---|
| 2026.09.08 | ₩55,097 | ₩55,486 | ₩54,373 | ₩54,654 | -0.80% | 265.3만 |
|---|
| 2026.09.04 | ₩55,057 | ₩55,754 | ₩54,909 | ₩55,298 | +0.44% | 147.3만 |
|---|
| 2026.09.03 | ₩55,687 | ₩55,889 | ₩54,815 | ₩55,178 | -0.92% | 166만 |
|---|
| 2026.09.02 | ₩54,896 | ₩56,506 | ₩54,896 | ₩55,593 | +1.27% | 174만 |
|---|
| 2026.09.01 | ₩54,534 | ₩55,929 | ₩54,480 | ₩54,695 | +0.30% | 200.1만 |
|---|
| 2026.08.31 | ₩56,814 | ₩56,828 | ₩55,392 | ₩55,486 | -2.34% | 221.5만 |
|---|
| 2026.08.28 | ₩57,995 | ₩58,276 | ₩56,680 | ₩56,720 | -2.20% | 166.8만 |
|---|
| 2026.08.27 | ₩58,531 | ₩58,531 | ₩57,418 | ₩57,646 | -1.51% | 198.2만 |
|---|
| 2026.08.26 | ₩58,129 | ₩58,518 | ₩57,686 | ₩58,303 | +0.30% | 190.1만 |
|---|
| 2026.08.25 | ₩58,572 | ₩58,706 | ₩58,048 | ₩58,142 | -0.73% | 210.7만 |
|---|
| 2026.08.24 | ₩59,162 | ₩59,444 | ₩58,545 | ₩58,612 | -0.93% | 157.4만 |
|---|
| 2026.08.21 | ₩57,995 | ₩58,800 | ₩57,498 | ₩58,679 | +1.18% | 195.1만 |
|---|
| 2026.08.20 | ₩57,686 | ₩57,941 | ₩57,123 | ₩57,914 | +0.40% | 144.6만 |
|---|
| 2026.08.19 | ₩58,625 | ₩58,625 | ₩57,579 | ₩57,981 | -1.10% | 179.4만 |
|---|
| 2026.08.18 | ₩58,853 | ₩58,867 | ₩58,089 | ₩58,116 | -1.25% | 162.6만 |
|---|
| 2026.08.17 | ₩58,947 | ₩59,162 | ₩58,437 | ₩58,733 | -0.36% | 233.8만 |
|---|
| 2026.08.14 | ₩59,122 | ₩59,578 | ₩58,934 | ₩59,162 | +0.07% | 170.7만 |
|---|
| 2026.08.13 | ₩59,068 | ₩59,591 | ₩58,840 | ₩59,122 | +0.09% | 158.4만 |
|---|
| 2026.08.12 | ₩58,961 | ₩59,283 | ₩58,598 | ₩59,001 | +0.07% | 153.8만 |
|---|
| 2026.08.11 | ₩58,156 | ₩59,377 | ₩58,075 | ₩59,202 | +1.80% | 184.2만 |
|---|
| 2026.08.10 | ₩59,148 | ₩59,551 | ₩58,102 | ₩58,169 | -1.66% | 246.3만 |
|---|
| 2026.08.07 | ₩59,752 | ₩60,208 | ₩59,242 | ₩59,658 | -0.16% | 284.3만 |
|---|
| 2026.08.06 | ₩59,578 | ₩60,732 | ₩59,511 | ₩59,967 | +0.65% | 264.7만 |
|---|
| 2026.08.05 | ₩61,563 | ₩61,899 | ₩59,605 | ₩59,712 | -3.01% | 295.6만 |
|---|
| 2026.08.04 | ₩59,927 | ₩61,456 | ₩59,631 | ₩61,335 | +2.35% | 427.7만 |
|---|
| 2026.08.03 | ₩60,128 | ₩60,745 | ₩59,323 | ₩59,699 | -0.71% | 321.1만 |
|---|
| 2026.07.31 | ₩60,892 | ₩61,134 | ₩58,947 | ₩59,792 | -1.81% | 365.6만 |
|---|
| 2026.07.30 | ₩61,671 | ₩62,019 | ₩60,436 | ₩61,255 | -0.67% | 351만 |
|---|
| 2026.07.29 | ₩61,778 | ₩62,060 | ₩61,013 | ₩61,483 | -0.48% | 239.4만 |
|---|
| 2026.07.28 | ₩62,274 | ₩62,502 | ₩61,121 | ₩61,979 | -0.47% | 255.4만 |
|---|
| 2026.07.27 | ₩61,241 | ₩62,247 | ₩61,201 | ₩62,113 | +1.42% | 224.7만 |
|---|
| 2026.07.24 | ₩60,544 | ₩62,207 | ₩60,436 | ₩61,094 | +0.91% | 234.5만 |
|---|
| 2026.07.23 | ₩60,866 | ₩60,866 | ₩60,128 | ₩60,356 | -0.84% | 214.1만 |
|---|
| 2026.07.22 | ₩61,335 | ₩61,483 | ₩60,571 | ₩61,027 | -0.50% | 153만 |
|---|
| 2026.07.21 | ₩62,167 | ₩62,247 | ₩61,201 | ₩61,268 | -1.45% | 184.8만 |
|---|
| 2026.07.20 | ₩62,140 | ₩63,267 | ₩62,033 | ₩62,167 | +0.04% | 195.4만 |
|---|
| 2026.07.17 | ₩62,637 | ₩62,637 | ₩61,711 | ₩61,885 | -1.20% | 222.8만 |
|---|
| 2026.07.16 | ₩62,583 | ₩63,187 | ₩62,113 | ₩62,918 | +0.54% | 177만 |
|---|
| 2026.07.15 | ₩62,610 | ₩63,441 | ₩62,127 | ₩62,838 | +0.36% | 319만 |
|---|
| 2026.07.14 | ₩63,455 | ₩63,576 | ₩62,408 | ₩62,610 | -1.33% | 201.7만 |
|---|
| 2026.07.13 | ₩64,582 | ₩64,729 | ₩62,596 | ₩63,374 | -1.87% | 280.6만 |
|---|
| 2026.07.10 | ₩62,784 | ₩63,898 | ₩62,704 | ₩62,891 | +0.17% | 162.7만 |
|---|
| 2026.07.09 | ₩62,140 | ₩62,891 | ₩61,832 | ₩62,301 | +0.26% | 191.6만 |
|---|
| 2026.07.08 | ₩62,784 | ₩62,851 | ₩61,885 | ₩62,516 | -0.43% | 260만 |
|---|
| 2026.07.07 | ₩62,918 | ₩63,415 | ₩62,019 | ₩62,569 | -0.55% | 325.5만 |
|---|
| 2026.07.06 | ₩63,052 | ₩63,187 | ₩61,885 | ₩62,891 | -0.26% | 243.3만 |
|---|
| 2026.07.02 | ₩63,857 | ₩64,220 | ₩62,704 | ₩63,187 | -1.05% | 314.1만 |
|---|
| 2026.07.01 | ₩64,126 | ₩64,582 | ₩63,710 | ₩63,750 | -0.59% | 355.8만 |
|---|
| 2026.06.30 | ₩66,071 | ₩66,165 | ₩63,804 | ₩64,139 | -2.92% | 442.1만 |
|---|
| 2026.06.29 | ₩65,601 | ₩67,815 | ₩65,239 | ₩66,661 | +1.62% | 430.1만 |
|---|
| 2026.06.26 | ₩63,790 | ₩66,071 | ₩63,321 | ₩65,990 | +3.45% | 522.7만 |
|---|
| 2026.06.25 | ₩63,656 | ₩64,702 | ₩62,583 | ₩63,321 | -0.53% | 327.9만 |
|---|
| 2026.06.24 | ₩63,039 | ₩63,884 | ₩62,382 | ₩63,173 | +0.21% | 278.9만 |
|---|
| 2026.06.23 | ₩62,060 | ₩63,026 | ₩62,006 | ₩62,945 | +1.43% | 215.4만 |
|---|
| 2026.06.22 | ₩62,824 | ₩63,173 | ₩61,899 | ₩62,476 | -0.56% | 286.9만 |
|---|
| 2026.06.18 | ₩63,857 | ₩64,635 | ₩62,663 | ₩62,838 | -1.60% | 535.7만 |
|---|
| 2026.06.17 | ₩64,354 | ₩64,796 | ₩62,972 | ₩62,972 | -2.15% | 376.3만 |
|---|
| 2026.06.16 | ₩66,205 | ₩66,339 | ₩63,991 | ₩64,367 | -2.78% | 342.4만 |
|---|
| 2026.06.15 | ₩66,071 | ₩66,822 | ₩65,092 | ₩65,226 | -1.28% | 496만 |
|---|
| 2026.06.12 | ₩64,595 | ₩66,218 | ₩64,313 | ₩65,695 | +1.70% | 481.4만 |
|---|
| 2026.06.11 | ₩62,838 | ₩63,441 | ₩62,368 | ₩63,348 | +0.81% | 218.1만 |
|---|
| 2026.06.10 | ₩62,623 | ₩63,549 | ₩62,502 | ₩62,932 | +0.49% | 220.4만 |
|---|
| 2026.06.09 | ₩63,576 | ₩64,448 | ₩61,925 | ₩63,254 | -0.51% | 415.7만 |
|---|
| 2026.06.08 | ₩63,696 | ₩64,018 | ₩63,146 | ₩63,401 | -0.46% | 303.9만 |
|---|
| 2026.06.05 | ₩64,555 | ₩64,676 | ₩63,321 | ₩63,737 | -1.27% | 327.2만 |
|---|
| 2026.06.04 | ₩65,360 | ₩65,360 | ₩63,951 | ₩64,313 | -1.60% | 368.9만 |
|---|
| 2026.06.03 | ₩64,501 | ₩65,400 | ₩64,005 | ₩64,796 | +0.46% | 590.9만 |
|---|
| 2026.06.02 | ₩67,748 | ₩67,748 | ₩64,689 | ₩64,877 | -4.24% | 983.6만 |
|---|
| 2026.06.01 | ₩65,011 | ₩69,210 | ₩64,796 | ₩68,003 | +4.60% | 2768.4만 |
|---|
| 2026.05.29 | ₩57,686 | ₩59,403 | ₩57,311 | ₩58,585 | +1.56% | 689.7만 |
|---|
| 2026.05.28 | ₩56,251 | ₩57,955 | ₩55,245 | ₩57,592 | +2.38% | 640.7만 |
|---|
| 2026.05.27 | ₩54,091 | ₩57,297 | ₩54,091 | ₩56,278 | +4.04% | 1005.2만 |
|---|
| 2026.05.26 | ₩51,582 | ₩51,757 | ₩50,858 | ₩51,582 | 0.00% | 300.4만 |
|---|
| 2026.05.22 | ₩50,630 | ₩51,985 | ₩50,603 | ₩51,515 | +1.75% | 483.7만 |
|---|
| 2026.05.21 | ₩48,537 | ₩50,724 | ₩47,464 | ₩50,522 | +4.09% | 578.9만 |
|---|
| 2026.05.20 | ₩48,108 | ₩49,449 | ₩47,383 | ₩48,980 | +1.81% | 429.3만 |
|---|
| 2026.05.19 | ₩49,637 | ₩49,865 | ₩48,309 | ₩48,322 | -2.65% | 494.4만 |
|---|
| 2026.05.18 | ₩49,946 | ₩50,335 | ₩49,288 | ₩49,758 | -0.38% | 368.7만 |
|---|
| 2026.05.15 | ₩49,449 | ₩49,932 | ₩48,778 | ₩49,597 | +0.30% | 486.2만 |
|---|
| 2026.05.14 | ₩50,777 | ₩51,113 | ₩49,100 | ₩49,382 | -2.75% | 602.3만 |
|---|
| 2026.05.13 | ₩49,744 | ₩50,737 | ₩49,436 | ₩50,187 | +0.89% | 394.5만 |
|---|
| 2026.05.12 | ₩50,053 | ₩50,992 | ₩49,288 | ₩49,503 | -1.10% | 601.1만 |
|---|
| 2026.05.11 | ₩51,931 | ₩51,944 | ₩50,026 | ₩50,039 | -3.64% | 471.1만 |
|---|
| 2026.05.08 | ₩51,502 | ₩52,199 | ₩50,871 | ₩52,038 | +1.04% | 375.5만 |
|---|
| 2026.05.07 | ₩51,609 | ₩51,944 | ₩49,932 | ₩51,126 | -0.94% | 489.8만 |
|---|
| 2026.05.06 | ₩51,810 | ₩52,454 | ₩50,992 | ₩51,260 | -1.06% | 421.6만 |
|---|
| 2026.05.05 | ₩51,247 | ₩51,944 | ₩50,589 | ₩50,858 | -0.76% | 409.6만 |
|---|
| 2026.05.04 | ₩51,435 | ₩52,696 | ₩50,831 | ₩51,300 | -0.26% | 399.8만 |
|---|
| 2026.05.01 | ₩51,944 | ₩52,830 | ₩50,603 | ₩51,649 | -0.57% | 675.6만 |
|---|
| 2026.04.30 | ₩53,232 | ₩54,480 | ₩51,475 | ₩52,240 | -1.86% | 829만 |
|---|
| 2026.04.29 | ₩53,232 | ₩53,836 | ₩52,427 | ₩52,682 | -1.03% | 667.4만 |
|---|
| 2026.04.28 | ₩54,346 | ₩54,735 | ₩53,246 | ₩53,313 | -1.90% | 452만 |
|---|
| 2026.04.27 | ₩53,152 | ₩54,923 | ₩53,098 | ₩54,399 | +2.35% | 655.5만 |
|---|
| 2026.04.24 | ₩52,132 | ₩53,071 | ₩50,683 | ₩53,044 | +1.75% | 379.8만 |
|---|
| 2026.04.23 | ₩52,870 | ₩53,112 | ₩51,435 | ₩52,240 | -1.19% | 300.5만 |
|---|
| 2026.04.22 | ₩52,843 | ₩53,219 | ₩52,065 | ₩52,642 | -0.38% | 300.1만 |
|---|
| 2026.04.21 | ₩52,991 | ₩54,279 | ₩52,374 | ₩52,468 | -0.99% | 279.7만 |
|---|
| 2026.04.20 | ₩51,515 | ₩52,870 | ₩50,818 | ₩52,857 | +2.60% | 344만 |
|---|
| 2026.04.17 | ₩52,320 | ₩53,930 | ₩51,649 | ₩51,770 | -1.05% | 431.9만 |
|---|
| 2026.04.16 | ₩51,247 | ₩52,320 | ₩51,113 | ₩51,636 | +0.76% | 374.8만 |
|---|
| 2026.04.15 | ₩49,436 | ₩51,891 | ₩49,328 | ₩51,461 | +4.10% | 533.6만 |
|---|
| 2026.04.14 | ₩47,960 | ₩49,852 | ₩47,960 | ₩49,275 | +2.74% | 497.2만 |
|---|
| 2026.04.13 | ₩49,583 | ₩49,892 | ₩48,577 | ₩49,302 | -0.57% | 262.8만 |
|---|
| 2026.04.10 | ₩49,288 | ₩50,214 | ₩48,966 | ₩50,066 | +1.58% | 370.7만 |
|---|
| 2026.04.09 | ₩49,409 | ₩49,959 | ₩48,497 | ₩49,543 | +0.27% | 355.6만 |
|---|
| 2026.04.08 | ₩52,333 | ₩52,629 | ₩49,677 | ₩49,771 | -4.90% | 512만 |
|---|
| 2026.04.07 | ₩50,227 | ₩51,569 | ₩50,133 | ₩50,831 | +1.20% | 359.3만 |
|---|
| 2026.04.06 | ₩49,141 | ₩50,496 | ₩48,644 | ₩50,442 | +2.65% | 293.6만 |
|---|
| 2026.04.02 | ₩48,564 | ₩49,530 | ₩47,383 | ₩49,208 | +1.33% | 342.8만 |
|---|
| 2026.04.01 | ₩50,241 | ₩50,536 | ₩48,980 | ₩49,342 | -1.79% | 408만 |
|---|
| 2026.03.31 | ₩48,470 | ₩50,026 | ₩48,161 | ₩49,650 | +2.44% | 357만 |
|---|
| 2026.03.30 | ₩48,725 | ₩49,476 | ₩47,464 | ₩47,786 | -1.93% | 340.2만 |
|---|
| 2026.03.27 | ₩50,066 | ₩50,603 | ₩48,416 | ₩48,725 | -2.68% | 470.1만 |
|---|
| 2026.03.26 | ₩50,428 | ₩50,938 | ₩49,503 | ₩50,402 | -0.05% | 513만 |
|---|
| 2026.03.25 | ₩50,227 | ₩50,724 | ₩49,261 | ₩50,294 | +0.13% | 411.2만 |
|---|
| 2026.03.24 | ₩49,369 | ₩50,120 | ₩49,074 | ₩49,785 | +0.84% | 647.2만 |
|---|
| 2026.03.23 | ₩49,624 | ₩50,911 | ₩48,644 | ₩49,570 | -0.11% | 571.8만 |
|---|
| 2026.03.20 | ₩49,463 | ₩49,758 | ₩47,222 | ₩47,450 | -4.07% | 906.6만 |
|---|
| 2026.03.19 | ₩48,228 | ₩50,321 | ₩47,987 | ₩49,825 | +3.31% | 414.6만 |
|---|
| 2026.03.18 | ₩49,047 | ₩49,959 | ₩48,671 | ₩48,792 | -0.52% | 343.5만 |
|---|
| 2026.03.17 | ₩48,832 | ₩50,563 | ₩48,684 | ₩49,449 | +1.26% | 366.3만 |
|---|
| 2026.03.16 | ₩49,932 | ₩49,972 | ₩48,108 | ₩48,269 | -3.33% | 587.1만 |
|---|
| 2026.03.13 | ₩49,422 | ₩50,214 | ₩48,899 | ₩49,208 | -0.43% | 380.7만 |
|---|
| 2026.03.12 | ₩47,625 | ₩49,476 | ₩47,356 | ₩48,698 | +2.25% | 445만 |
|---|
| 2026.03.11 | ₩47,115 | ₩49,463 | ₩46,927 | ₩48,684 | +3.33% | 724.2만 |
|---|
| 2026.03.10 | ₩47,450 | ₩48,067 | ₩46,793 | ₩46,954 | -1.05% | 390.7만 |
|---|
| 2026.03.09 | ₩46,619 | ₩48,148 | ₩44,875 | ₩47,812 | +2.56% | 707.3만 |
|---|
| 2026.03.06 | ₩48,832 | ₩49,060 | ₩47,276 | ₩47,719 | -2.28% | 459.9만 |
|---|
| 2026.03.05 | ₩48,604 | ₩49,838 | ₩48,550 | ₩49,811 | +2.48% | 439.1만 |
|---|
| 2026.03.04 | ₩48,215 | ₩49,624 | ₩47,866 | ₩49,208 | +2.06% | 440.8만 |
|---|
| 2026.03.03 | ₩46,686 | ₩48,456 | ₩45,277 | ₩48,094 | +3.02% | 481만 |
|---|
| 2026.03.02 | ₩48,000 | ₩48,537 | ₩46,712 | ₩47,920 | -0.17% | 458.6만 |
|---|
| 2026.02.27 | ₩49,449 | ₩49,892 | ₩48,765 | ₩49,449 | 0.00% | 660.7만 |
|---|
| 2026.02.26 | ₩48,295 | ₩50,979 | ₩48,054 | ₩50,469 | +4.50% | 732.7만 |
|---|
| 2026.02.25 | ₩47,383 | ₩47,772 | ₩46,565 | ₩47,705 | +0.68% | 512.7만 |
|---|
| 2026.02.24 | ₩46,149 | ₩47,531 | ₩45,948 | ₩47,021 | +1.89% | 331.6만 |
|---|
| 2026.02.23 | ₩48,913 | ₩49,033 | ₩45,344 | ₩45,948 | -6.06% | 614.1만 |
|---|
| 2026.02.20 | ₩48,738 | ₩49,691 | ₩48,054 | ₩49,355 | +1.27% | 369.9만 |
|---|
| 2026.02.19 | ₩49,369 | ₩49,704 | ₩47,960 | ₩48,913 | -0.92% | 441.9만 |
|---|
| 2026.02.18 | ₩46,364 | ₩50,039 | ₩46,256 | ₩49,892 | +7.61% | 558.1만 |
|---|
| 2026.02.17 | ₩45,639 | ₩46,498 | ₩44,982 | ₩45,975 | +0.73% | 374.2만 |
|---|
| 2026.02.13 | ₩45,706 | ₩46,927 | ₩45,170 | ₩45,800 | +0.21% | 401.8만 |
|---|
| 2026.02.12 | ₩49,288 | ₩49,972 | ₩45,478 | ₩45,867 | -6.94% | 725.5만 |
|---|
| 2026.02.11 | ₩50,214 | ₩50,724 | ₩48,617 | ₩48,778 | -2.86% | 360.5만 |
|---|
| 2026.02.10 | ₩51,113 | ₩51,166 | ₩49,342 | ₩50,120 | -1.94% | 419.5만 |
|---|
| 2026.02.09 | ₩50,536 | ₩51,113 | ₩49,865 | ₩51,059 | +1.04% | 422.7만 |
|---|
| 2026.02.06 | ₩48,604 | ₩50,576 | ₩47,611 | ₩50,294 | +3.48% | 609만 |
|---|
| 2026.02.05 | ₩48,269 | ₩49,114 | ₩46,645 | ₩48,671 | +0.83% | 1048.3만 |
|---|
| 2026.02.04 | ₩51,233 | ₩52,655 | ₩48,805 | ₩49,543 | -3.30% | 1303.9만 |
|---|
| 2026.02.03 | ₩44,566 | ₩46,927 | ₩44,566 | ₩45,840 | +2.86% | 623.3만 |
|---|
| 2026.02.02 | ₩44,942 | ₩45,599 | ₩44,606 | ₩44,928 | -0.03% | 362.2만 |
|---|
| 2026.01.30 | ₩44,579 | ₩45,009 | ₩43,640 | ₩44,995 | +0.93% | 475.6만 |
|---|
| 2026.01.29 | ₩44,056 | ₩44,834 | ₩43,117 | ₩44,727 | +1.52% | 415.3만 |
|---|
| 2026.01.28 | ₩45,062 | ₩45,451 | ₩43,895 | ₩43,935 | -2.50% | 442.5만 |
|---|
| 2026.01.27 | ₩45,398 | ₩45,518 | ₩44,821 | ₩44,915 | -1.06% | 257.2만 |
|---|
| 2026.01.26 | ₩45,572 | ₩46,055 | ₩45,438 | ₩45,747 | +0.38% | 308.5만 |
|---|
| 2026.01.23 | ₩46,337 | ₩46,350 | ₩45,438 | ₩45,653 | -1.48% | 269.7만 |
|---|
| 2026.01.22 | ₩45,934 | ₩46,739 | ₩45,626 | ₩46,176 | +0.53% | 324.4만 |
|---|
| 2026.01.21 | ₩45,425 | ₩46,109 | ₩45,022 | ₩45,478 | +0.12% | 401.2만 |
|---|
| 2026.01.20 | ₩46,337 | ₩46,337 | ₩44,553 | ₩45,076 | -2.72% | 472.9만 |
|---|
| 2026.01.16 | ₩46,712 | ₩47,262 | ₩46,068 | ₩46,927 | +0.46% | 531.5만 |
|---|
| 2026.01.15 | ₩46,243 | ₩47,584 | ₩45,800 | ₩47,504 | +2.73% | 436만 |
|---|
| 2026.01.14 | ₩46,229 | ₩46,632 | ₩45,720 | ₩46,162 | -0.15% | 428.3만 |
|---|
| 2026.01.13 | ₩46,511 | ₩47,034 | ₩45,478 | ₩46,484 | -0.06% | 420.4만 |
|---|
| 2026.01.12 | ₩45,679 | ₩46,753 | ₩45,478 | ₩46,712 | +2.26% | 455.7만 |
|---|
| 2026.01.09 | ₩47,866 | ₩48,041 | ₩46,028 | ₩46,216 | -3.45% | 533만 |
|---|
| 2026.01.08 | ₩45,492 | ₩48,336 | ₩45,411 | ₩47,155 | +3.66% | 726.2만 |
|---|
| 2026.01.07 | ₩47,625 | ₩47,826 | ₩45,760 | ₩45,773 | -3.89% | 717.6만 |
|---|
| 2026.01.06 | ₩48,336 | ₩48,738 | ₩47,437 | ₩47,947 | -0.80% | 556.8만 |
|---|
| 2026.01.05 | ₩48,376 | ₩50,026 | ₩47,920 | ₩48,242 | -0.28% | 640.6만 |
|---|
| 2026.01.02 | ₩49,141 | ₩49,167 | ₩48,456 | ₩48,953 | -0.38% | 424.2만 |
|---|
| 2025.12.31 | ₩49,194 | ₩49,476 | ₩48,738 | ₩48,953 | -0.49% | 258.3만 |
|---|
| 2025.12.30 | ₩49,731 | ₩49,999 | ₩49,194 | ₩49,275 | -0.92% | 229.5만 |
|---|
| 2025.12.29 | ₩50,214 | ₩50,549 | ₩49,610 | ₩49,852 | -0.72% | 324.3만 |
|---|
| 2025.12.26 | ₩49,959 | ₩50,643 | ₩49,905 | ₩50,549 | +1.18% | 260.4만 |
|---|
| 2025.12.24 | ₩49,396 | ₩49,972 | ₩49,369 | ₩49,758 | +0.73% | 169.5만 |
|---|
| 2025.12.23 | ₩50,361 | ₩50,496 | ₩49,476 | ₩49,597 | -1.52% | 310.3만 |
|---|
| 2025.12.22 | ₩50,268 | ₩50,630 | ₩49,905 | ₩50,375 | +0.21% | 304만 |
|---|
| 2025.12.19 | ₩49,328 | ₩50,442 | ₩49,328 | ₩50,039 | +1.44% | 431.8만 |
|---|
| 2025.12.18 | ₩48,832 | ₩49,744 | ₩48,698 | ₩49,328 | +1.02% | 416.2만 |
|---|
| 2025.12.17 | ₩48,805 | ₩49,235 | ₩48,295 | ₩48,564 | -0.49% | 444.3만 |
|---|
| 2025.12.16 | ₩50,066 | ₩50,402 | ₩49,302 | ₩49,422 | -1.29% | 387.1만 |
|---|
| 2025.12.15 | ₩50,563 | ₩50,885 | ₩49,302 | ₩50,147 | -0.82% | 485.9만 |
|---|
| 2025.12.12 | ₩50,979 | ₩51,233 | ₩50,053 | ₩50,174 | -1.58% | 329.7만 |
|---|
| 2025.12.11 | ₩49,986 | ₩50,764 | ₩49,811 | ₩50,227 | +0.48% | 366.9만 |
|---|
| 2025.12.10 | ₩48,805 | ₩50,496 | ₩48,577 | ₩49,905 | +2.25% | 561.8만 |
|---|
| 2025.12.09 | ₩47,075 | ₩48,242 | ₩47,034 | ₩48,148 | +2.28% | 330.3만 |
|---|
| 2025.12.08 | ₩48,430 | ₩48,845 | ₩47,249 | ₩47,383 | -2.16% | 300.3만 |
|---|
| 2025.12.05 | ₩47,517 | ₩49,382 | ₩47,316 | ₩48,389 | +1.84% | 664.2만 |
|---|
| 2025.12.04 | ₩47,786 | ₩47,799 | ₩46,779 | ₩47,477 | -0.65% | 339.1만 |
|---|
| 2025.12.03 | ₩47,491 | ₩48,228 | ₩47,343 | ₩47,678 | +0.40% | 250.3만 |
|---|
| 2025.12.02 | ₩47,598 | ₩47,853 | ₩46,766 | ₩47,410 | -0.39% | 355만 |
|---|
| 2025.12.01 | ₩47,491 | ₩48,067 | ₩47,169 | ₩47,544 | +0.11% | 474.8만 |
|---|
| 2025.11.28 | ₩46,779 | ₩47,786 | ₩46,779 | ₩47,343 | +1.20% | 186.3만 |
|---|
| 2025.11.26 | ₩45,773 | ₩46,914 | ₩45,679 | ₩46,659 | +1.93% | 434.1만 |
|---|
| 2025.11.25 | ₩43,640 | ₩46,162 | ₩43,627 | ₩45,800 | +4.95% | 651.6만 |
|---|
| 2025.11.24 | ₩43,976 | ₩44,244 | ₩43,278 | ₩43,439 | -1.22% | 515.5만 |
|---|
| 2025.11.21 | ₩41,346 | ₩44,056 | ₩41,051 | ₩43,667 | +5.61% | 833.2만 |
|---|
| 2025.11.20 | ₩42,004 | ₩42,956 | ₩41,158 | ₩41,266 | -1.76% | 443.7만 |
|---|
| 2025.11.19 | ₩42,259 | ₩42,259 | ₩41,467 | ₩41,722 | -1.27% | 413.9만 |
|---|
| 2025.11.18 | ₩41,118 | ₩42,701 | ₩40,984 | ₩42,138 | +2.48% | 499.1만 |
|---|
| 2025.11.17 | ₩42,983 | ₩43,211 | ₩41,507 | ₩42,111 | -2.03% | 654.2만 |
|---|
| 2025.11.14 | ₩43,439 | ₩43,868 | ₩43,104 | ₩43,560 | +0.28% | 417.2만 |
|---|
| 2025.11.13 | ₩44,271 | ₩45,009 | ₩44,003 | ₩44,029 | -0.55% | 383.2만 |
|---|
| 2025.11.12 | ₩44,351 | ₩44,807 | ₩44,003 | ₩44,499 | +0.33% | 394.4만 |
|---|
| 2025.11.11 | ₩44,190 | ₩44,942 | ₩43,949 | ₩44,096 | -0.21% | 370.9만 |
|---|
| 2025.11.10 | ₩44,123 | ₩44,606 | ₩43,855 | ₩44,070 | -0.12% | 392.7만 |
|---|
| 2025.11.07 | ₩42,406 | ₩44,177 | ₩42,057 | ₩43,815 | +3.32% | 425만 |
|---|
| 2025.11.06 | ₩43,104 | ₩44,298 | ₩42,513 | ₩42,554 | -1.28% | 520.1만 |
|---|
| 2025.11.05 | ₩43,117 | ₩43,587 | ₩42,782 | ₩42,943 | -0.40% | 493.4만 |
|---|
| 2025.11.04 | ₩42,460 | ₩43,023 | ₩41,588 | ₩42,755 | +0.70% | 676만 |
|---|
| 2025.11.03 | ₩42,634 | ₩43,131 | ₩42,500 | ₩43,104 | +1.10% | 701.2만 |
|---|
| 2025.10.31 | ₩41,145 | ₩43,023 | ₩40,944 | ₩42,970 | +4.43% | 921.3만 |
|---|
| 2025.10.30 | ₩39,227 | ₩42,138 | ₩39,160 | ₩41,212 | +5.06% | 1246.4만 |
|---|
| 2025.10.29 | ₩42,165 | ₩42,715 | ₩41,534 | ₩41,869 | -0.70% | 678.5만 |
|---|
| 2025.10.28 | ₩43,600 | ₩43,935 | ₩42,594 | ₩42,862 | -1.69% | 536.8만 |
|---|
| 2025.10.27 | ₩44,539 | ₩44,740 | ₩43,842 | ₩44,150 | -0.87% | 472.2만 |
|---|
| 2025.10.24 | ₩44,620 | ₩44,942 | ₩43,989 | ₩44,016 | -1.35% | 273.2만 |
|---|
| 2025.10.23 | ₩44,485 | ₩45,049 | ₩44,163 | ₩44,365 | -0.27% | 353.2만 |
|---|
| 2025.10.22 | ₩44,016 | ₩44,324 | ₩43,667 | ₩43,842 | -0.40% | 316.8만 |
|---|
| 2025.10.21 | ₩42,661 | ₩44,257 | ₩42,607 | ₩44,137 | +3.46% | 397.8만 |
|---|
| 2025.10.20 | ₩42,795 | ₩43,520 | ₩42,661 | ₩42,755 | -0.09% | 404.3만 |
|---|
| 2025.10.17 | ₩42,406 | ₩42,822 | ₩42,084 | ₩42,366 | -0.09% | 267.1만 |
|---|
| 2025.10.16 | ₩42,835 | ₩43,171 | ₩42,098 | ₩42,513 | -0.75% | 414.6만 |
|---|
| 2025.10.15 | ₩43,560 | ₩43,949 | ₩43,117 | ₩43,157 | -0.92% | 342.4만 |
|---|
| 2025.10.14 | ₩42,460 | ₩44,257 | ₩41,937 | ₩43,533 | +2.53% | 543.3만 |
|---|
| 2025.10.13 | ₩42,500 | ₩42,983 | ₩41,896 | ₩42,352 | -0.35% | 509.5만 |
|---|
| 2025.10.10 | ₩43,654 | ₩43,748 | ₩41,937 | ₩41,963 | -3.87% | 650.6만 |
|---|