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 | ₩40,530 | ₩40,704 | ₩39,137 | ₩39,204 | -3.27% | 546.2만 |
| 2026.10.08 | ₩39,914 | ₩40,744 | ₩39,646 | ₩40,195 | +0.70% | 534.3만 |
| 2026.10.07 | ₩40,449 | ₩40,838 | ₩39,672 | ₩40,181 | -0.66% | 539.9만 |
| 2026.10.06 | ₩40,838 | ₩41,521 | ₩40,637 | ₩40,905 | +0.16% | 423.6만 |
| 2026.10.05 | ₩41,079 | ₩41,561 | ₩40,248 | ₩40,409 | -1.63% | 503.9만 |
| 2026.10.02 | ₩40,985 | ₩41,039 | ₩40,074 | ₩40,824 | -0.39% | 408.5만 |
| 2026.10.01 | ₩41,682 | ₩41,775 | ₩40,329 | ₩40,811 | -2.09% | 508.5만 |
| 2026.09.30 | ₩42,525 | ₩42,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,588 |
| -2.20% |
| 618.2만 |
| 2026.09.29 | ₩42,994 | ₩43,155 | ₩42,057 | ₩42,217 | -1.81% | 536.5만 |
|---|
| 2026.09.28 | ₩43,784 | ₩44,039 | ₩42,485 | ₩42,673 | -2.54% | 935.9만 |
|---|
| 2026.09.25 | ₩45,526 | ₩46,209 | ₩43,235 | ₩43,637 | -4.15% | 1125.3만 |
|---|
| 2026.09.24 | ₩45,365 | ₩46,262 | ₩44,775 | ₩45,124 | -0.53% | 1987.9만 |
|---|
| 2026.09.23 | ₩51,620 | ₩52,209 | ₩50,414 | ₩50,696 | -1.79% | 322.3만 |
|---|
| 2026.09.22 | ₩52,196 | ₩52,812 | ₩51,472 | ₩52,102 | -0.18% | 353.7만 |
|---|
| 2026.09.21 | ₩51,231 | ₩51,941 | ₩50,254 | ₩51,874 | +1.25% | 246.1만 |
|---|
| 2026.09.18 | ₩51,338 | ₩51,338 | ₩50,227 | ₩50,642 | -1.36% | 785.4만 |
|---|
| 2026.09.17 | ₩51,941 | ₩52,196 | ₩51,138 | ₩51,312 | -1.21% | 194.3만 |
|---|
| 2026.09.16 | ₩52,530 | ₩52,557 | ₩51,084 | ₩51,419 | -2.12% | 277.8만 |
|---|
| 2026.09.15 | ₩53,039 | ₩53,281 | ₩52,464 | ₩52,530 | -0.96% | 205.6만 |
|---|
| 2026.09.14 | ₩53,374 | ₩53,682 | ₩52,919 | ₩53,348 | -0.05% | 185.6만 |
|---|
| 2026.09.11 | ₩54,687 | ₩55,182 | ₩53,428 | ₩53,428 | -2.30% | 224.4만 |
|---|
| 2026.09.10 | ₩54,580 | ₩55,075 | ₩54,191 | ₩54,553 | -0.05% | 219.3만 |
|---|
| 2026.09.09 | ₩54,513 | ₩54,526 | ₩53,642 | ₩54,459 | -0.10% | 279.6만 |
|---|
| 2026.09.08 | ₩55,008 | ₩55,397 | ₩54,285 | ₩54,566 | -0.80% | 265.3만 |
|---|
| 2026.09.04 | ₩54,968 | ₩55,665 | ₩54,821 | ₩55,209 | +0.44% | 147.3만 |
|---|
| 2026.09.03 | ₩55,598 | ₩55,799 | ₩54,727 | ₩55,089 | -0.92% | 166만 |
|---|
| 2026.09.02 | ₩54,807 | ₩56,415 | ₩54,807 | ₩55,504 | +1.27% | 174만 |
|---|
| 2026.09.01 | ₩54,446 | ₩55,839 | ₩54,392 | ₩54,607 | +0.30% | 200.1만 |
|---|
| 2026.08.31 | ₩56,723 | ₩56,736 | ₩55,303 | ₩55,397 | -2.34% | 221.5만 |
|---|
| 2026.08.28 | ₩57,901 | ₩58,183 | ₩56,589 | ₩56,629 | -2.20% | 166.8만 |
|---|
| 2026.08.27 | ₩58,437 | ₩58,437 | ₩57,325 | ₩57,553 | -1.51% | 198.2만 |
|---|
| 2026.08.26 | ₩58,035 | ₩58,424 | ₩57,593 | ₩58,209 | +0.30% | 190.1만 |
|---|
| 2026.08.25 | ₩58,477 | ₩58,611 | ₩57,955 | ₩58,049 | -0.73% | 210.7만 |
|---|
| 2026.08.24 | ₩59,067 | ₩59,348 | ₩58,451 | ₩58,518 | -0.93% | 157.4만 |
|---|
| 2026.08.21 | ₩57,901 | ₩58,705 | ₩57,406 | ₩58,584 | +1.18% | 195.1만 |
|---|
| 2026.08.20 | ₩57,593 | ₩57,848 | ₩57,031 | ₩57,821 | +0.40% | 144.6만 |
|---|
| 2026.08.19 | ₩58,531 | ₩58,531 | ₩57,486 | ₩57,888 | -1.10% | 179.4만 |
|---|
| 2026.08.18 | ₩58,759 | ₩58,772 | ₩57,995 | ₩58,022 | -1.25% | 162.6만 |
|---|
| 2026.08.17 | ₩58,852 | ₩59,067 | ₩58,343 | ₩58,638 | -0.36% | 233.8만 |
|---|
| 2026.08.14 | ₩59,026 | ₩59,482 | ₩58,839 | ₩59,067 | +0.07% | 170.7만 |
|---|
| 2026.08.13 | ₩58,973 | ₩59,495 | ₩58,745 | ₩59,026 | +0.09% | 158.4만 |
|---|
| 2026.08.12 | ₩58,866 | ₩59,187 | ₩58,504 | ₩58,906 | +0.07% | 153.8만 |
|---|
| 2026.08.11 | ₩58,062 | ₩59,281 | ₩57,982 | ₩59,107 | +1.80% | 184.2만 |
|---|
| 2026.08.10 | ₩59,053 | ₩59,455 | ₩58,009 | ₩58,076 | -1.66% | 246.3만 |
|---|
| 2026.08.07 | ₩59,656 | ₩60,111 | ₩59,147 | ₩59,562 | -0.16% | 284.3만 |
|---|
| 2026.08.06 | ₩59,482 | ₩60,634 | ₩59,415 | ₩59,870 | +0.65% | 264.7만 |
|---|
| 2026.08.05 | ₩61,464 | ₩61,799 | ₩59,509 | ₩59,616 | -3.01% | 295.6만 |
|---|
| 2026.08.04 | ₩59,830 | ₩61,357 | ₩59,535 | ₩61,236 | +2.35% | 427.7만 |
|---|
| 2026.08.03 | ₩60,031 | ₩60,647 | ₩59,227 | ₩59,602 | -0.71% | 321.1만 |
|---|
| 2026.07.31 | ₩60,794 | ₩61,036 | ₩58,852 | ₩59,696 | -1.81% | 365.6만 |
|---|
| 2026.07.30 | ₩61,571 | ₩61,920 | ₩60,339 | ₩61,156 | -0.67% | 351만 |
|---|
| 2026.07.29 | ₩61,678 | ₩61,960 | ₩60,915 | ₩61,384 | -0.48% | 239.4만 |
|---|
| 2026.07.28 | ₩62,174 | ₩62,402 | ₩61,022 | ₩61,879 | -0.47% | 255.4만 |
|---|
| 2026.07.27 | ₩61,143 | ₩62,147 | ₩61,103 | ₩62,013 | +1.42% | 224.7만 |
|---|
| 2026.07.24 | ₩60,446 | ₩62,107 | ₩60,339 | ₩60,995 | +0.91% | 234.5만 |
|---|
| 2026.07.23 | ₩60,768 | ₩60,768 | ₩60,031 | ₩60,259 | -0.84% | 214.1만 |
|---|
| 2026.07.22 | ₩61,236 | ₩61,384 | ₩60,473 | ₩60,928 | -0.50% | 153만 |
|---|
| 2026.07.21 | ₩62,067 | ₩62,147 | ₩61,103 | ₩61,169 | -1.45% | 184.8만 |
|---|
| 2026.07.20 | ₩62,040 | ₩63,165 | ₩61,933 | ₩62,067 | +0.04% | 195.4만 |
|---|
| 2026.07.17 | ₩62,536 | ₩62,536 | ₩61,611 | ₩61,786 | -1.20% | 222.8만 |
|---|
| 2026.07.16 | ₩62,482 | ₩63,085 | ₩62,013 | ₩62,817 | +0.54% | 177만 |
|---|
| 2026.07.15 | ₩62,509 | ₩63,339 | ₩62,027 | ₩62,737 | +0.36% | 319만 |
|---|
| 2026.07.14 | ₩63,353 | ₩63,473 | ₩62,308 | ₩62,509 | -1.33% | 201.7만 |
|---|
| 2026.07.13 | ₩64,478 | ₩64,625 | ₩62,495 | ₩63,272 | -1.87% | 280.6만 |
|---|
| 2026.07.10 | ₩62,683 | ₩63,795 | ₩62,603 | ₩62,790 | +0.17% | 162.7만 |
|---|
| 2026.07.09 | ₩62,040 | ₩62,790 | ₩61,732 | ₩62,201 | +0.26% | 191.6만 |
|---|
| 2026.07.08 | ₩62,683 | ₩62,750 | ₩61,786 | ₩62,415 | -0.43% | 260만 |
|---|
| 2026.07.07 | ₩62,817 | ₩63,312 | ₩61,920 | ₩62,469 | -0.55% | 325.5만 |
|---|
| 2026.07.06 | ₩62,951 | ₩63,085 | ₩61,786 | ₩62,790 | -0.26% | 243.3만 |
|---|
| 2026.07.02 | ₩63,754 | ₩64,116 | ₩62,603 | ₩63,085 | -1.05% | 314.1만 |
|---|
| 2026.07.01 | ₩64,022 | ₩64,478 | ₩63,607 | ₩63,647 | -0.59% | 355.8만 |
|---|
| 2026.06.30 | ₩65,964 | ₩66,058 | ₩63,701 | ₩64,036 | -2.92% | 442.1만 |
|---|
| 2026.06.29 | ₩65,496 | ₩67,706 | ₩65,134 | ₩66,554 | +1.62% | 430.1만 |
|---|
| 2026.06.26 | ₩63,688 | ₩65,964 | ₩63,219 | ₩65,884 | +3.45% | 522.7만 |
|---|
| 2026.06.25 | ₩63,554 | ₩64,598 | ₩62,482 | ₩63,219 | -0.53% | 327.9만 |
|---|
| 2026.06.24 | ₩62,937 | ₩63,781 | ₩62,281 | ₩63,071 | +0.21% | 278.9만 |
|---|
| 2026.06.23 | ₩61,960 | ₩62,924 | ₩61,906 | ₩62,844 | +1.43% | 215.4만 |
|---|
| 2026.06.22 | ₩62,723 | ₩63,071 | ₩61,799 | ₩62,375 | -0.56% | 286.9만 |
|---|
| 2026.06.18 | ₩63,754 | ₩64,531 | ₩62,562 | ₩62,737 | -1.60% | 535.7만 |
|---|
| 2026.06.17 | ₩64,250 | ₩64,692 | ₩62,870 | ₩62,870 | -2.15% | 376.3만 |
|---|
| 2026.06.16 | ₩66,098 | ₩66,232 | ₩63,888 | ₩64,263 | -2.78% | 342.4만 |
|---|
| 2026.06.15 | ₩65,964 | ₩66,715 | ₩64,987 | ₩65,121 | -1.28% | 496만 |
|---|
| 2026.06.12 | ₩64,491 | ₩66,112 | ₩64,210 | ₩65,589 | +1.70% | 481.4만 |
|---|
| 2026.06.11 | ₩62,737 | ₩63,339 | ₩62,268 | ₩63,246 | +0.81% | 218.1만 |
|---|
| 2026.06.10 | ₩62,522 | ₩63,446 | ₩62,402 | ₩62,830 | +0.49% | 220.4만 |
|---|
| 2026.06.09 | ₩63,473 | ₩64,344 | ₩61,826 | ₩63,152 | -0.51% | 415.7만 |
|---|
| 2026.06.08 | ₩63,594 | ₩63,915 | ₩63,045 | ₩63,299 | -0.46% | 303.9만 |
|---|
| 2026.06.05 | ₩64,451 | ₩64,572 | ₩63,219 | ₩63,634 | -1.27% | 327.2만 |
|---|
| 2026.06.04 | ₩65,255 | ₩65,255 | ₩63,848 | ₩64,210 | -1.60% | 368.9만 |
|---|
| 2026.06.03 | ₩64,397 | ₩65,295 | ₩63,902 | ₩64,692 | +0.46% | 590.9만 |
|---|
| 2026.06.02 | ₩67,639 | ₩67,639 | ₩64,585 | ₩64,772 | -4.24% | 983.6만 |
|---|
| 2026.06.01 | ₩64,906 | ₩69,099 | ₩64,692 | ₩67,893 | +4.60% | 2768.4만 |
|---|
| 2026.05.29 | ₩57,593 | ₩59,308 | ₩57,218 | ₩58,491 | +1.56% | 689.7만 |
|---|
| 2026.05.28 | ₩56,160 | ₩57,861 | ₩55,156 | ₩57,500 | +2.38% | 640.7만 |
|---|
| 2026.05.27 | ₩54,004 | ₩57,205 | ₩54,004 | ₩56,187 | +4.04% | 1005.2만 |
|---|
| 2026.05.26 | ₩51,499 | ₩51,673 | ₩50,776 | ₩51,499 | 0.00% | 300.4만 |
|---|
| 2026.05.22 | ₩50,548 | ₩51,901 | ₩50,521 | ₩51,432 | +1.75% | 483.7만 |
|---|
| 2026.05.21 | ₩48,459 | ₩50,642 | ₩47,387 | ₩50,441 | +4.09% | 578.9만 |
|---|
| 2026.05.20 | ₩48,030 | ₩49,370 | ₩47,307 | ₩48,901 | +1.81% | 429.3만 |
|---|
| 2026.05.19 | ₩49,557 | ₩49,785 | ₩48,231 | ₩48,244 | -2.65% | 494.4만 |
|---|
| 2026.05.18 | ₩49,865 | ₩50,254 | ₩49,209 | ₩49,678 | -0.38% | 368.7만 |
|---|
| 2026.05.15 | ₩49,370 | ₩49,852 | ₩48,700 | ₩49,517 | +0.30% | 486.2만 |
|---|
| 2026.05.14 | ₩50,696 | ₩51,030 | ₩49,021 | ₩49,303 | -2.75% | 602.3만 |
|---|
| 2026.05.13 | ₩49,664 | ₩50,655 | ₩49,356 | ₩50,106 | +0.89% | 394.5만 |
|---|
| 2026.05.12 | ₩49,972 | ₩50,910 | ₩49,209 | ₩49,423 | -1.10% | 601.1만 |
|---|
| 2026.05.11 | ₩51,847 | ₩51,861 | ₩49,945 | ₩49,959 | -3.64% | 471.1만 |
|---|
| 2026.05.08 | ₩51,419 | ₩52,115 | ₩50,789 | ₩51,955 | +1.04% | 375.5만 |
|---|
| 2026.05.07 | ₩51,526 | ₩51,861 | ₩49,852 | ₩51,044 | -0.94% | 489.8만 |
|---|
| 2026.05.06 | ₩51,727 | ₩52,370 | ₩50,910 | ₩51,178 | -1.06% | 421.6만 |
|---|
| 2026.05.05 | ₩51,164 | ₩51,861 | ₩50,508 | ₩50,776 | -0.76% | 409.6만 |
|---|
| 2026.05.04 | ₩51,352 | ₩52,611 | ₩50,749 | ₩51,218 | -0.26% | 399.8만 |
|---|
| 2026.05.01 | ₩51,861 | ₩52,745 | ₩50,521 | ₩51,566 | -0.57% | 675.6만 |
|---|
| 2026.04.30 | ₩53,147 | ₩54,392 | ₩51,392 | ₩52,155 | -1.86% | 829만 |
|---|
| 2026.04.29 | ₩53,147 | ₩53,749 | ₩52,343 | ₩52,597 | -1.03% | 667.4만 |
|---|
| 2026.04.28 | ₩54,258 | ₩54,647 | ₩53,160 | ₩53,227 | -1.90% | 452만 |
|---|
| 2026.04.27 | ₩53,066 | ₩54,834 | ₩53,013 | ₩54,312 | +2.35% | 655.5만 |
|---|
| 2026.04.24 | ₩52,048 | ₩52,986 | ₩50,602 | ₩52,959 | +1.75% | 379.8만 |
|---|
| 2026.04.23 | ₩52,785 | ₩53,026 | ₩51,352 | ₩52,155 | -1.19% | 300.5만 |
|---|
| 2026.04.22 | ₩52,758 | ₩53,133 | ₩51,981 | ₩52,557 | -0.38% | 300.1만 |
|---|
| 2026.04.21 | ₩52,906 | ₩54,191 | ₩52,289 | ₩52,383 | -0.99% | 279.7만 |
|---|
| 2026.04.20 | ₩51,432 | ₩52,785 | ₩50,736 | ₩52,772 | +2.60% | 344만 |
|---|
| 2026.04.17 | ₩52,236 | ₩53,843 | ₩51,566 | ₩51,687 | -1.05% | 431.9만 |
|---|
| 2026.04.16 | ₩51,164 | ₩52,236 | ₩51,030 | ₩51,553 | +0.76% | 374.8만 |
|---|
| 2026.04.15 | ₩49,356 | ₩51,807 | ₩49,249 | ₩51,379 | +4.10% | 533.6만 |
|---|
| 2026.04.14 | ₩47,883 | ₩49,771 | ₩47,883 | ₩49,195 | +2.74% | 497.2만 |
|---|
| 2026.04.13 | ₩49,503 | ₩49,812 | ₩48,499 | ₩49,222 | -0.57% | 262.8만 |
|---|
| 2026.04.10 | ₩49,209 | ₩50,133 | ₩48,887 | ₩49,986 | +1.58% | 370.7만 |
|---|
| 2026.04.09 | ₩49,329 | ₩49,879 | ₩48,419 | ₩49,463 | +0.27% | 355.6만 |
|---|
| 2026.04.08 | ₩52,249 | ₩52,544 | ₩49,597 | ₩49,691 | -4.90% | 512만 |
|---|
| 2026.04.07 | ₩50,146 | ₩51,486 | ₩50,053 | ₩50,749 | +1.20% | 359.3만 |
|---|
| 2026.04.06 | ₩49,061 | ₩50,414 | ₩48,566 | ₩50,361 | +2.65% | 293.6만 |
|---|
| 2026.04.02 | ₩48,486 | ₩49,450 | ₩47,307 | ₩49,128 | +1.33% | 342.8만 |
|---|
| 2026.04.01 | ₩50,160 | ₩50,454 | ₩48,901 | ₩49,262 | -1.79% | 408만 |
|---|
| 2026.03.31 | ₩48,392 | ₩49,945 | ₩48,084 | ₩49,570 | +2.44% | 357만 |
|---|
| 2026.03.30 | ₩48,646 | ₩49,396 | ₩47,387 | ₩47,709 | -1.93% | 340.2만 |
|---|
| 2026.03.27 | ₩49,986 | ₩50,521 | ₩48,338 | ₩48,646 | -2.68% | 470.1만 |
|---|
| 2026.03.26 | ₩50,347 | ₩50,856 | ₩49,423 | ₩50,321 | -0.05% | 513만 |
|---|
| 2026.03.25 | ₩50,146 | ₩50,642 | ₩49,182 | ₩50,213 | +0.13% | 411.2만 |
|---|
| 2026.03.24 | ₩49,289 | ₩50,039 | ₩48,995 | ₩49,704 | +0.84% | 647.2만 |
|---|
| 2026.03.23 | ₩49,544 | ₩50,829 | ₩48,566 | ₩49,490 | -0.11% | 571.8만 |
|---|
| 2026.03.20 | ₩49,383 | ₩49,678 | ₩47,146 | ₩47,374 | -4.07% | 906.6만 |
|---|
| 2026.03.19 | ₩48,151 | ₩50,240 | ₩47,910 | ₩49,745 | +3.31% | 414.6만 |
|---|
| 2026.03.18 | ₩48,968 | ₩49,879 | ₩48,593 | ₩48,713 | -0.52% | 343.5만 |
|---|
| 2026.03.17 | ₩48,753 | ₩50,481 | ₩48,606 | ₩49,370 | +1.26% | 366.3만 |
|---|
| 2026.03.16 | ₩49,852 | ₩49,892 | ₩48,030 | ₩48,191 | -3.33% | 587.1만 |
|---|
| 2026.03.13 | ₩49,343 | ₩50,133 | ₩48,820 | ₩49,128 | -0.43% | 380.7만 |
|---|
| 2026.03.12 | ₩47,548 | ₩49,396 | ₩47,280 | ₩48,619 | +2.25% | 445만 |
|---|
| 2026.03.11 | ₩47,039 | ₩49,383 | ₩46,852 | ₩48,606 | +3.33% | 724.2만 |
|---|
| 2026.03.10 | ₩47,374 | ₩47,990 | ₩46,718 | ₩46,878 | -1.05% | 390.7만 |
|---|
| 2026.03.09 | ₩46,543 | ₩48,070 | ₩44,802 | ₩47,736 | +2.56% | 707.3만 |
|---|
| 2026.03.06 | ₩48,753 | ₩48,981 | ₩47,200 | ₩47,642 | -2.28% | 459.9만 |
|---|
| 2026.03.05 | ₩48,526 | ₩49,758 | ₩48,472 | ₩49,731 | +2.48% | 439.1만 |
|---|
| 2026.03.04 | ₩48,137 | ₩49,544 | ₩47,789 | ₩49,128 | +2.06% | 440.8만 |
|---|
| 2026.03.03 | ₩46,610 | ₩48,378 | ₩45,204 | ₩48,017 | +3.02% | 481만 |
|---|
| 2026.03.02 | ₩47,923 | ₩48,459 | ₩46,637 | ₩47,843 | -0.17% | 458.6만 |
|---|
| 2026.02.27 | ₩49,370 | ₩49,812 | ₩48,686 | ₩49,370 | 0.00% | 660.7만 |
|---|
| 2026.02.26 | ₩48,218 | ₩50,896 | ₩47,977 | ₩50,387 | +4.50% | 732.7만 |
|---|
| 2026.02.25 | ₩47,307 | ₩47,695 | ₩46,490 | ₩47,628 | +0.68% | 512.7만 |
|---|
| 2026.02.24 | ₩46,075 | ₩47,454 | ₩45,874 | ₩46,945 | +1.89% | 331.6만 |
|---|
| 2026.02.23 | ₩48,834 | ₩48,954 | ₩45,271 | ₩45,874 | -6.06% | 614.1만 |
|---|
| 2026.02.20 | ₩48,660 | ₩49,611 | ₩47,977 | ₩49,276 | +1.27% | 369.9만 |
|---|
| 2026.02.19 | ₩49,289 | ₩49,624 | ₩47,883 | ₩48,834 | -0.92% | 441.9만 |
|---|
| 2026.02.18 | ₩46,289 | ₩49,959 | ₩46,182 | ₩49,812 | +7.61% | 558.1만 |
|---|
| 2026.02.17 | ₩45,566 | ₩46,423 | ₩44,909 | ₩45,901 | +0.73% | 374.2만 |
|---|
| 2026.02.13 | ₩45,633 | ₩46,852 | ₩45,097 | ₩45,726 | +0.21% | 401.8만 |
|---|
| 2026.02.12 | ₩49,209 | ₩49,892 | ₩45,405 | ₩45,793 | -6.94% | 725.5만 |
|---|
| 2026.02.11 | ₩50,133 | ₩50,642 | ₩48,539 | ₩48,700 | -2.86% | 360.5만 |
|---|
| 2026.02.10 | ₩51,030 | ₩51,084 | ₩49,262 | ₩50,039 | -1.94% | 419.5만 |
|---|
| 2026.02.09 | ₩50,454 | ₩51,030 | ₩49,785 | ₩50,977 | +1.04% | 422.7만 |
|---|
| 2026.02.06 | ₩48,526 | ₩50,495 | ₩47,535 | ₩50,213 | +3.48% | 609만 |
|---|
| 2026.02.05 | ₩48,191 | ₩49,035 | ₩46,570 | ₩48,593 | +0.83% | 1048.3만 |
|---|
| 2026.02.04 | ₩51,151 | ₩52,571 | ₩48,727 | ₩49,463 | -3.30% | 1303.9만 |
|---|
| 2026.02.03 | ₩44,494 | ₩46,852 | ₩44,494 | ₩45,767 | +2.86% | 623.3만 |
|---|
| 2026.02.02 | ₩44,869 | ₩45,526 | ₩44,534 | ₩44,856 | -0.03% | 362.2만 |
|---|
| 2026.01.30 | ₩44,508 | ₩44,936 | ₩43,570 | ₩44,923 | +0.93% | 475.6만 |
|---|
| 2026.01.29 | ₩43,985 | ₩44,762 | ₩43,048 | ₩44,655 | +1.52% | 415.3만 |
|---|
| 2026.01.28 | ₩44,990 | ₩45,378 | ₩43,825 | ₩43,865 | -2.50% | 442.5만 |
|---|
| 2026.01.27 | ₩45,325 | ₩45,445 | ₩44,749 | ₩44,842 | -1.06% | 257.2만 |
|---|
| 2026.01.26 | ₩45,499 | ₩45,981 | ₩45,365 | ₩45,673 | +0.38% | 308.5만 |
|---|
| 2026.01.23 | ₩46,262 | ₩46,276 | ₩45,365 | ₩45,579 | -1.48% | 269.7만 |
|---|
| 2026.01.22 | ₩45,860 | ₩46,664 | ₩45,552 | ₩46,101 | +0.53% | 324.4만 |
|---|
| 2026.01.21 | ₩45,351 | ₩46,034 | ₩44,950 | ₩45,405 | +0.12% | 401.2만 |
|---|
| 2026.01.20 | ₩46,262 | ₩46,262 | ₩44,481 | ₩45,003 | -2.72% | 472.9만 |
|---|
| 2026.01.16 | ₩46,637 | ₩47,186 | ₩45,994 | ₩46,852 | +0.46% | 531.5만 |
|---|
| 2026.01.15 | ₩46,168 | ₩47,508 | ₩45,726 | ₩47,427 | +2.73% | 436만 |
|---|
| 2026.01.14 | ₩46,155 | ₩46,557 | ₩45,646 | ₩46,088 | -0.15% | 428.3만 |
|---|
| 2026.01.13 | ₩46,436 | ₩46,959 | ₩45,405 | ₩46,410 | -0.06% | 420.4만 |
|---|
| 2026.01.12 | ₩45,606 | ₩46,677 | ₩45,405 | ₩46,637 | +2.26% | 455.7만 |
|---|
| 2026.01.09 | ₩47,789 | ₩47,963 | ₩45,954 | ₩46,142 | -3.45% | 533만 |
|---|
| 2026.01.08 | ₩45,418 | ₩48,258 | ₩45,338 | ₩47,079 | +3.66% | 726.2만 |
|---|
| 2026.01.07 | ₩47,548 | ₩47,749 | ₩45,686 | ₩45,700 | -3.89% | 717.6만 |
|---|
| 2026.01.06 | ₩48,258 | ₩48,660 | ₩47,360 | ₩47,869 | -0.80% | 556.8만 |
|---|
| 2026.01.05 | ₩48,298 | ₩49,945 | ₩47,843 | ₩48,164 | -0.28% | 640.6만 |
|---|
| 2026.01.02 | ₩49,061 | ₩49,088 | ₩48,378 | ₩48,874 | -0.38% | 424.2만 |
|---|
| 2025.12.31 | ₩49,115 | ₩49,396 | ₩48,660 | ₩48,874 | -0.49% | 258.3만 |
|---|
| 2025.12.30 | ₩49,651 | ₩49,919 | ₩49,115 | ₩49,195 | -0.92% | 229.5만 |
|---|
| 2025.12.29 | ₩50,133 | ₩50,468 | ₩49,530 | ₩49,771 | -0.72% | 324.3만 |
|---|
| 2025.12.26 | ₩49,879 | ₩50,562 | ₩49,825 | ₩50,468 | +1.18% | 260.4만 |
|---|
| 2025.12.24 | ₩49,316 | ₩49,892 | ₩49,289 | ₩49,678 | +0.73% | 169.5만 |
|---|
| 2025.12.23 | ₩50,280 | ₩50,414 | ₩49,396 | ₩49,517 | -1.52% | 310.3만 |
|---|
| 2025.12.22 | ₩50,187 | ₩50,548 | ₩49,825 | ₩50,294 | +0.21% | 304만 |
|---|
| 2025.12.19 | ₩49,249 | ₩50,361 | ₩49,249 | ₩49,959 | +1.44% | 431.8만 |
|---|
| 2025.12.18 | ₩48,753 | ₩49,664 | ₩48,619 | ₩49,249 | +1.02% | 416.2만 |
|---|
| 2025.12.17 | ₩48,727 | ₩49,155 | ₩48,218 | ₩48,486 | -0.49% | 444.3만 |
|---|
| 2025.12.16 | ₩49,986 | ₩50,321 | ₩49,222 | ₩49,343 | -1.29% | 387.1만 |
|---|
| 2025.12.15 | ₩50,481 | ₩50,803 | ₩49,222 | ₩50,066 | -0.82% | 485.9만 |
|---|
| 2025.12.12 | ₩50,896 | ₩51,151 | ₩49,972 | ₩50,093 | -1.58% | 329.7만 |
|---|
| 2025.12.11 | ₩49,905 | ₩50,682 | ₩49,731 | ₩50,146 | +0.48% | 366.9만 |
|---|
| 2025.12.10 | ₩48,727 | ₩50,414 | ₩48,499 | ₩49,825 | +2.25% | 561.8만 |
|---|
| 2025.12.09 | ₩46,999 | ₩48,164 | ₩46,959 | ₩48,070 | +2.28% | 330.3만 |
|---|
| 2025.12.08 | ₩48,352 | ₩48,767 | ₩47,173 | ₩47,307 | -2.16% | 300.3만 |
|---|
| 2025.12.05 | ₩47,441 | ₩49,303 | ₩47,240 | ₩48,311 | +1.84% | 664.2만 |
|---|
| 2025.12.04 | ₩47,709 | ₩47,722 | ₩46,704 | ₩47,401 | -0.65% | 339.1만 |
|---|
| 2025.12.03 | ₩47,414 | ₩48,151 | ₩47,267 | ₩47,602 | +0.40% | 250.3만 |
|---|
| 2025.12.02 | ₩47,521 | ₩47,776 | ₩46,691 | ₩47,334 | -0.39% | 355만 |
|---|
| 2025.12.01 | ₩47,414 | ₩47,990 | ₩47,093 | ₩47,468 | +0.11% | 474.8만 |
|---|
| 2025.11.28 | ₩46,704 | ₩47,709 | ₩46,704 | ₩47,267 | +1.20% | 186.3만 |
|---|
| 2025.11.26 | ₩45,700 | ₩46,838 | ₩45,606 | ₩46,584 | +1.93% | 434.1만 |
|---|
| 2025.11.25 | ₩43,570 | ₩46,088 | ₩43,557 | ₩45,726 | +4.95% | 651.6만 |
|---|
| 2025.11.24 | ₩43,905 | ₩44,173 | ₩43,208 | ₩43,369 | -1.22% | 515.5만 |
|---|
| 2025.11.21 | ₩41,280 | ₩43,985 | ₩40,985 | ₩43,597 | +5.61% | 833.2만 |
|---|
| 2025.11.20 | ₩41,936 | ₩42,887 | ₩41,092 | ₩41,199 | -1.76% | 443.7만 |
|---|
| 2025.11.19 | ₩42,190 | ₩42,190 | ₩41,400 | ₩41,655 | -1.27% | 413.9만 |
|---|
| 2025.11.18 | ₩41,052 | ₩42,632 | ₩40,918 | ₩42,070 | +2.48% | 499.1만 |
|---|
| 2025.11.17 | ₩42,914 | ₩43,141 | ₩41,440 | ₩42,043 | -2.03% | 654.2만 |
|---|
| 2025.11.14 | ₩43,369 | ₩43,798 | ₩43,034 | ₩43,490 | +0.28% | 417.2만 |
|---|
| 2025.11.13 | ₩44,200 | ₩44,936 | ₩43,932 | ₩43,958 | -0.55% | 383.2만 |
|---|
| 2025.11.12 | ₩44,280 | ₩44,735 | ₩43,932 | ₩44,427 | +0.33% | 394.4만 |
|---|
| 2025.11.11 | ₩44,119 | ₩44,869 | ₩43,878 | ₩44,025 | -0.21% | 370.9만 |
|---|
| 2025.11.10 | ₩44,052 | ₩44,534 | ₩43,784 | ₩43,999 | -0.12% | 392.7만 |
|---|
| 2025.11.07 | ₩42,338 | ₩44,106 | ₩41,990 | ₩43,744 | +3.32% | 425만 |
|---|
| 2025.11.06 | ₩43,034 | ₩44,226 | ₩42,445 | ₩42,485 | -1.28% | 520.1만 |
|---|
| 2025.11.05 | ₩43,048 | ₩43,516 | ₩42,713 | ₩42,874 | -0.40% | 493.4만 |
|---|
| 2025.11.04 | ₩42,391 | ₩42,954 | ₩41,521 | ₩42,686 | +0.70% | 676만 |
|---|
| 2025.11.03 | ₩42,565 | ₩43,061 | ₩42,432 | ₩43,034 | +1.10% | 701.2만 |
|---|
| 2025.10.31 | ₩41,079 | ₩42,954 | ₩40,878 | ₩42,900 | +4.43% | 921.3만 |
|---|
| 2025.10.30 | ₩39,163 | ₩42,070 | ₩39,097 | ₩41,146 | +5.06% | 1246.4만 |
|---|
| 2025.10.29 | ₩42,097 | ₩42,646 | ₩41,467 | ₩41,802 | -0.70% | 678.5만 |
|---|
| 2025.10.28 | ₩43,530 | ₩43,865 | ₩42,525 | ₩42,793 | -1.69% | 536.8만 |
|---|
| 2025.10.27 | ₩44,467 | ₩44,668 | ₩43,771 | ₩44,079 | -0.87% | 472.2만 |
|---|
| 2025.10.24 | ₩44,548 | ₩44,869 | ₩43,918 | ₩43,945 | -1.35% | 273.2만 |
|---|
| 2025.10.23 | ₩44,414 | ₩44,976 | ₩44,092 | ₩44,293 | -0.27% | 353.2만 |
|---|
| 2025.10.22 | ₩43,945 | ₩44,253 | ₩43,597 | ₩43,771 | -0.40% | 316.8만 |
|---|
| 2025.10.21 | ₩42,592 | ₩44,186 | ₩42,539 | ₩44,066 | +3.46% | 397.8만 |
|---|
| 2025.10.20 | ₩42,726 | ₩43,449 | ₩42,592 | ₩42,686 | -0.09% | 404.3만 |
|---|
| 2025.10.17 | ₩42,338 | ₩42,753 | ₩42,016 | ₩42,298 | -0.09% | 267.1만 |
|---|
| 2025.10.16 | ₩42,766 | ₩43,101 | ₩42,030 | ₩42,445 | -0.75% | 414.6만 |
|---|
| 2025.10.15 | ₩43,490 | ₩43,878 | ₩43,048 | ₩43,088 | -0.92% | 342.4만 |
|---|
| 2025.10.14 | ₩42,391 | ₩44,186 | ₩41,869 | ₩43,463 | +2.53% | 543.3만 |
|---|
| 2025.10.13 | ₩42,432 | ₩42,914 | ₩41,829 | ₩42,284 | -0.35% | 509.5만 |
|---|
| 2025.10.10 | ₩43,583 | ₩43,677 | ₩41,869 | ₩41,896 | -3.87% | 650.6만 |
|---|