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 | ₩40,418 | ₩40,591 | ₩39,029 | ₩39,095 | -3.27% | 546.2만 |
| 2026.10.08 | ₩39,803 | ₩40,631 | ₩39,536 | ₩40,084 | +0.70% | 534.3만 |
| 2026.10.07 | ₩40,338 | ₩40,725 | ₩39,563 | ₩40,070 | -0.66% | 539.9만 |
| 2026.10.06 | ₩40,725 | ₩41,406 | ₩40,525 | ₩40,792 | +0.16% | 423.6만 |
| 2026.10.05 | ₩40,965 | ₩41,446 | ₩40,137 | ₩40,297 | -1.63% | 503.9만 |
| 2026.10.02 | ₩40,872 | ₩40,925 | ₩39,964 | ₩40,712 | -0.39% | 408.5만 |
| 2026.10.01 | ₩41,566 | ₩41,660 | ₩40,217 | ₩40,698 | -2.09% | 508.5만 |
| 2026.09.30 | ₩42,408 | ₩42,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,473 |
| -2.20% |
| 618.2만 |
| 2026.09.29 | ₩42,875 | ₩43,036 | ₩41,940 | ₩42,101 | -1.81% | 536.5만 |
|---|
| 2026.09.28 | ₩43,663 | ₩43,917 | ₩42,368 | ₩42,555 | -2.54% | 935.9만 |
|---|
| 2026.09.25 | ₩45,400 | ₩46,081 | ₩43,116 | ₩43,516 | -4.15% | 1125.3만 |
|---|
| 2026.09.24 | ₩45,239 | ₩46,134 | ₩44,652 | ₩44,999 | -0.53% | 1987.9만 |
|---|
| 2026.09.23 | ₩51,477 | ₩52,065 | ₩50,275 | ₩50,555 | -1.79% | 322.3만 |
|---|
| 2026.09.22 | ₩52,051 | ₩52,666 | ₩51,330 | ₩51,958 | -0.18% | 353.7만 |
|---|
| 2026.09.21 | ₩51,090 | ₩51,798 | ₩50,115 | ₩51,731 | +1.25% | 246.1만 |
|---|
| 2026.09.18 | ₩51,197 | ₩51,197 | ₩50,088 | ₩50,502 | -1.36% | 785.4만 |
|---|
| 2026.09.17 | ₩51,798 | ₩52,051 | ₩50,996 | ₩51,170 | -1.21% | 194.3만 |
|---|
| 2026.09.16 | ₩52,385 | ₩52,412 | ₩50,943 | ₩51,277 | -2.12% | 277.8만 |
|---|
| 2026.09.15 | ₩52,893 | ₩53,133 | ₩52,319 | ₩52,385 | -0.96% | 205.6만 |
|---|
| 2026.09.14 | ₩53,227 | ₩53,534 | ₩52,773 | ₩53,200 | -0.05% | 185.6만 |
|---|
| 2026.09.11 | ₩54,536 | ₩55,030 | ₩53,280 | ₩53,280 | -2.30% | 224.4만 |
|---|
| 2026.09.10 | ₩54,429 | ₩54,923 | ₩54,042 | ₩54,402 | -0.05% | 219.3만 |
|---|
| 2026.09.09 | ₩54,362 | ₩54,376 | ₩53,494 | ₩54,309 | -0.10% | 279.6만 |
|---|
| 2026.09.08 | ₩54,856 | ₩55,244 | ₩54,135 | ₩54,416 | -0.80% | 265.3만 |
|---|
| 2026.09.04 | ₩54,816 | ₩55,511 | ₩54,669 | ₩55,057 | +0.44% | 147.3만 |
|---|
| 2026.09.03 | ₩55,444 | ₩55,644 | ₩54,576 | ₩54,937 | -0.92% | 166만 |
|---|
| 2026.09.02 | ₩54,656 | ₩56,259 | ₩54,656 | ₩55,351 | +1.27% | 174만 |
|---|
| 2026.09.01 | ₩54,295 | ₩55,684 | ₩54,242 | ₩54,456 | +0.30% | 200.1만 |
|---|
| 2026.08.31 | ₩56,566 | ₩56,579 | ₩55,150 | ₩55,244 | -2.34% | 221.5만 |
|---|
| 2026.08.28 | ₩57,741 | ₩58,022 | ₩56,432 | ₩56,473 | -2.20% | 166.8만 |
|---|
| 2026.08.27 | ₩58,276 | ₩58,276 | ₩57,167 | ₩57,394 | -1.51% | 198.2만 |
|---|
| 2026.08.26 | ₩57,875 | ₩58,262 | ₩57,434 | ₩58,049 | +0.30% | 190.1만 |
|---|
| 2026.08.25 | ₩58,316 | ₩58,449 | ₩57,795 | ₩57,888 | -0.73% | 210.7만 |
|---|
| 2026.08.24 | ₩58,903 | ₩59,184 | ₩58,289 | ₩58,356 | -0.93% | 157.4만 |
|---|
| 2026.08.21 | ₩57,741 | ₩58,543 | ₩57,247 | ₩58,423 | +1.18% | 195.1만 |
|---|
| 2026.08.20 | ₩57,434 | ₩57,688 | ₩56,873 | ₩57,661 | +0.40% | 144.6만 |
|---|
| 2026.08.19 | ₩58,369 | ₩58,369 | ₩57,327 | ₩57,728 | -1.10% | 179.4만 |
|---|
| 2026.08.18 | ₩58,596 | ₩58,610 | ₩57,835 | ₩57,862 | -1.25% | 162.6만 |
|---|
| 2026.08.17 | ₩58,690 | ₩58,903 | ₩58,182 | ₩58,476 | -0.36% | 233.8만 |
|---|
| 2026.08.14 | ₩58,863 | ₩59,318 | ₩58,676 | ₩58,903 | +0.07% | 170.7만 |
|---|
| 2026.08.13 | ₩58,810 | ₩59,331 | ₩58,583 | ₩58,863 | +0.09% | 158.4만 |
|---|
| 2026.08.12 | ₩58,703 | ₩59,024 | ₩58,343 | ₩58,743 | +0.07% | 153.8만 |
|---|
| 2026.08.11 | ₩57,902 | ₩59,117 | ₩57,822 | ₩58,944 | +1.80% | 184.2만 |
|---|
| 2026.08.10 | ₩58,890 | ₩59,291 | ₩57,848 | ₩57,915 | -1.66% | 246.3만 |
|---|
| 2026.08.07 | ₩59,491 | ₩59,945 | ₩58,984 | ₩59,398 | -0.16% | 284.3만 |
|---|
| 2026.08.06 | ₩59,318 | ₩60,466 | ₩59,251 | ₩59,705 | +0.65% | 264.7만 |
|---|
| 2026.08.05 | ₩61,294 | ₩61,628 | ₩59,344 | ₩59,451 | -3.01% | 295.6만 |
|---|
| 2026.08.04 | ₩59,665 | ₩61,188 | ₩59,371 | ₩61,067 | +2.35% | 427.7만 |
|---|
| 2026.08.03 | ₩59,865 | ₩60,480 | ₩59,064 | ₩59,438 | -0.71% | 321.1만 |
|---|
| 2026.07.31 | ₩60,627 | ₩60,867 | ₩58,690 | ₩59,531 | -1.81% | 365.6만 |
|---|
| 2026.07.30 | ₩61,401 | ₩61,748 | ₩60,172 | ₩60,987 | -0.67% | 351만 |
|---|
| 2026.07.29 | ₩61,508 | ₩61,789 | ₩60,747 | ₩61,214 | -0.48% | 239.4만 |
|---|
| 2026.07.28 | ₩62,002 | ₩62,229 | ₩60,854 | ₩61,708 | -0.47% | 255.4만 |
|---|
| 2026.07.27 | ₩60,974 | ₩61,976 | ₩60,934 | ₩61,842 | +1.42% | 224.7만 |
|---|
| 2026.07.24 | ₩60,279 | ₩61,935 | ₩60,172 | ₩60,827 | +0.91% | 234.5만 |
|---|
| 2026.07.23 | ₩60,600 | ₩60,600 | ₩59,865 | ₩60,092 | -0.84% | 214.1만 |
|---|
| 2026.07.22 | ₩61,067 | ₩61,214 | ₩60,306 | ₩60,760 | -0.50% | 153만 |
|---|
| 2026.07.21 | ₩61,895 | ₩61,976 | ₩60,934 | ₩61,001 | -1.45% | 184.8만 |
|---|
| 2026.07.20 | ₩61,869 | ₩62,991 | ₩61,762 | ₩61,895 | +0.04% | 195.4만 |
|---|
| 2026.07.17 | ₩62,363 | ₩62,363 | ₩61,441 | ₩61,615 | -1.20% | 222.8만 |
|---|
| 2026.07.16 | ₩62,309 | ₩62,911 | ₩61,842 | ₩62,643 | +0.54% | 177만 |
|---|
| 2026.07.15 | ₩62,336 | ₩63,164 | ₩61,855 | ₩62,563 | +0.36% | 319만 |
|---|
| 2026.07.14 | ₩63,178 | ₩63,298 | ₩62,136 | ₩62,336 | -1.33% | 201.7만 |
|---|
| 2026.07.13 | ₩64,300 | ₩64,447 | ₩62,323 | ₩63,098 | -1.87% | 280.6만 |
|---|
| 2026.07.10 | ₩62,510 | ₩63,618 | ₩62,430 | ₩62,617 | +0.17% | 162.7만 |
|---|
| 2026.07.09 | ₩61,869 | ₩62,617 | ₩61,561 | ₩62,029 | +0.26% | 191.6만 |
|---|
| 2026.07.08 | ₩62,510 | ₩62,577 | ₩61,615 | ₩62,243 | -0.43% | 260만 |
|---|
| 2026.07.07 | ₩62,643 | ₩63,138 | ₩61,748 | ₩62,296 | -0.55% | 325.5만 |
|---|
| 2026.07.06 | ₩62,777 | ₩62,911 | ₩61,615 | ₩62,617 | -0.26% | 243.3만 |
|---|
| 2026.07.02 | ₩63,578 | ₩63,939 | ₩62,430 | ₩62,911 | -1.05% | 314.1만 |
|---|
| 2026.07.01 | ₩63,846 | ₩64,300 | ₩63,431 | ₩63,472 | -0.59% | 355.8만 |
|---|
| 2026.06.30 | ₩65,782 | ₩65,876 | ₩63,525 | ₩63,859 | -2.92% | 442.1만 |
|---|
| 2026.06.29 | ₩65,315 | ₩67,519 | ₩64,954 | ₩66,370 | +1.62% | 430.1만 |
|---|
| 2026.06.26 | ₩63,512 | ₩65,782 | ₩63,044 | ₩65,702 | +3.45% | 522.7만 |
|---|
| 2026.06.25 | ₩63,378 | ₩64,420 | ₩62,309 | ₩63,044 | -0.53% | 327.9만 |
|---|
| 2026.06.24 | ₩62,764 | ₩63,605 | ₩62,109 | ₩62,897 | +0.21% | 278.9만 |
|---|
| 2026.06.23 | ₩61,789 | ₩62,750 | ₩61,735 | ₩62,670 | +1.43% | 215.4만 |
|---|
| 2026.06.22 | ₩62,550 | ₩62,897 | ₩61,628 | ₩62,203 | -0.56% | 286.9만 |
|---|
| 2026.06.18 | ₩63,578 | ₩64,353 | ₩62,390 | ₩62,563 | -1.60% | 535.7만 |
|---|
| 2026.06.17 | ₩64,073 | ₩64,513 | ₩62,697 | ₩62,697 | -2.15% | 376.3만 |
|---|
| 2026.06.16 | ₩65,916 | ₩66,049 | ₩63,712 | ₩64,086 | -2.78% | 342.4만 |
|---|
| 2026.06.15 | ₩65,782 | ₩66,530 | ₩64,807 | ₩64,941 | -1.28% | 496만 |
|---|
| 2026.06.12 | ₩64,313 | ₩65,929 | ₩64,032 | ₩65,408 | +1.70% | 481.4만 |
|---|
| 2026.06.11 | ₩62,563 | ₩63,164 | ₩62,096 | ₩63,071 | +0.81% | 218.1만 |
|---|
| 2026.06.10 | ₩62,350 | ₩63,271 | ₩62,229 | ₩62,657 | +0.49% | 220.4만 |
|---|
| 2026.06.09 | ₩63,298 | ₩64,166 | ₩61,655 | ₩62,977 | -0.51% | 415.7만 |
|---|
| 2026.06.08 | ₩63,418 | ₩63,739 | ₩62,870 | ₩63,124 | -0.46% | 303.9만 |
|---|
| 2026.06.05 | ₩64,273 | ₩64,393 | ₩63,044 | ₩63,458 | -1.27% | 327.2만 |
|---|
| 2026.06.04 | ₩65,074 | ₩65,074 | ₩63,672 | ₩64,032 | -1.60% | 368.9만 |
|---|
| 2026.06.03 | ₩64,219 | ₩65,114 | ₩63,725 | ₩64,513 | +0.46% | 590.9만 |
|---|
| 2026.06.02 | ₩67,452 | ₩67,452 | ₩64,406 | ₩64,593 | -4.24% | 983.6만 |
|---|
| 2026.06.01 | ₩64,727 | ₩68,908 | ₩64,513 | ₩67,706 | +4.60% | 2768.4만 |
|---|
| 2026.05.29 | ₩57,434 | ₩59,144 | ₩57,060 | ₩58,329 | +1.56% | 689.7만 |
|---|
| 2026.05.28 | ₩56,005 | ₩57,701 | ₩55,003 | ₩57,341 | +2.38% | 640.7만 |
|---|
| 2026.05.27 | ₩53,855 | ₩57,047 | ₩53,855 | ₩56,032 | +4.04% | 1005.2만 |
|---|
| 2026.05.26 | ₩51,357 | ₩51,531 | ₩50,636 | ₩51,357 | 0.00% | 300.4만 |
|---|
| 2026.05.22 | ₩50,409 | ₩51,758 | ₩50,382 | ₩51,290 | +1.75% | 483.7만 |
|---|
| 2026.05.21 | ₩48,325 | ₩50,502 | ₩47,256 | ₩50,302 | +4.09% | 578.9만 |
|---|
| 2026.05.20 | ₩47,897 | ₩49,233 | ₩47,176 | ₩48,766 | +1.81% | 429.3만 |
|---|
| 2026.05.19 | ₩49,420 | ₩49,647 | ₩48,098 | ₩48,111 | -2.65% | 494.4만 |
|---|
| 2026.05.18 | ₩49,727 | ₩50,115 | ₩49,073 | ₩49,540 | -0.38% | 368.7만 |
|---|
| 2026.05.15 | ₩49,233 | ₩49,714 | ₩48,565 | ₩49,380 | +0.30% | 486.2만 |
|---|
| 2026.05.14 | ₩50,555 | ₩50,889 | ₩48,886 | ₩49,166 | -2.75% | 602.3만 |
|---|
| 2026.05.13 | ₩49,527 | ₩50,515 | ₩49,220 | ₩49,968 | +0.89% | 394.5만 |
|---|
| 2026.05.12 | ₩49,834 | ₩50,769 | ₩49,073 | ₩49,287 | -1.10% | 601.1만 |
|---|
| 2026.05.11 | ₩51,704 | ₩51,718 | ₩49,808 | ₩49,821 | -3.64% | 471.1만 |
|---|
| 2026.05.08 | ₩51,277 | ₩51,971 | ₩50,649 | ₩51,811 | +1.04% | 375.5만 |
|---|
| 2026.05.07 | ₩51,384 | ₩51,718 | ₩49,714 | ₩50,903 | -0.94% | 489.8만 |
|---|
| 2026.05.06 | ₩51,584 | ₩52,225 | ₩50,769 | ₩51,036 | -1.06% | 421.6만 |
|---|
| 2026.05.05 | ₩51,023 | ₩51,718 | ₩50,368 | ₩50,636 | -0.76% | 409.6만 |
|---|
| 2026.05.04 | ₩51,210 | ₩52,466 | ₩50,609 | ₩51,076 | -0.26% | 399.8만 |
|---|
| 2026.05.01 | ₩51,718 | ₩52,599 | ₩50,382 | ₩51,424 | -0.57% | 675.6만 |
|---|
| 2026.04.30 | ₩53,000 | ₩54,242 | ₩51,250 | ₩52,011 | -1.86% | 829만 |
|---|
| 2026.04.29 | ₩53,000 | ₩53,601 | ₩52,198 | ₩52,452 | -1.03% | 667.4만 |
|---|
| 2026.04.28 | ₩54,108 | ₩54,496 | ₩53,013 | ₩53,080 | -1.90% | 452만 |
|---|
| 2026.04.27 | ₩52,920 | ₩54,683 | ₩52,866 | ₩54,162 | +2.35% | 655.5만 |
|---|
| 2026.04.24 | ₩51,905 | ₩52,840 | ₩50,462 | ₩52,813 | +1.75% | 379.8만 |
|---|
| 2026.04.23 | ₩52,639 | ₩52,880 | ₩51,210 | ₩52,011 | -1.19% | 300.5만 |
|---|
| 2026.04.22 | ₩52,612 | ₩52,986 | ₩51,838 | ₩52,412 | -0.38% | 300.1만 |
|---|
| 2026.04.21 | ₩52,759 | ₩54,042 | ₩52,145 | ₩52,238 | -0.99% | 279.7만 |
|---|
| 2026.04.20 | ₩51,290 | ₩52,639 | ₩50,596 | ₩52,626 | +2.60% | 344만 |
|---|
| 2026.04.17 | ₩52,092 | ₩53,694 | ₩51,424 | ₩51,544 | -1.05% | 431.9만 |
|---|
| 2026.04.16 | ₩51,023 | ₩52,092 | ₩50,889 | ₩51,410 | +0.76% | 374.8만 |
|---|
| 2026.04.15 | ₩49,220 | ₩51,664 | ₩49,113 | ₩51,237 | +4.10% | 533.6만 |
|---|
| 2026.04.14 | ₩47,751 | ₩49,634 | ₩47,751 | ₩49,060 | +2.74% | 497.2만 |
|---|
| 2026.04.13 | ₩49,367 | ₩49,674 | ₩48,365 | ₩49,086 | -0.57% | 262.8만 |
|---|
| 2026.04.10 | ₩49,073 | ₩49,995 | ₩48,752 | ₩49,848 | +1.58% | 370.7만 |
|---|
| 2026.04.09 | ₩49,193 | ₩49,741 | ₩48,285 | ₩49,327 | +0.27% | 355.6만 |
|---|
| 2026.04.08 | ₩52,105 | ₩52,399 | ₩49,460 | ₩49,554 | -4.90% | 512만 |
|---|
| 2026.04.07 | ₩50,008 | ₩51,344 | ₩49,914 | ₩50,609 | +1.20% | 359.3만 |
|---|
| 2026.04.06 | ₩48,926 | ₩50,275 | ₩48,432 | ₩50,222 | +2.65% | 293.6만 |
|---|
| 2026.04.02 | ₩48,352 | ₩49,313 | ₩47,176 | ₩48,993 | +1.33% | 342.8만 |
|---|
| 2026.04.01 | ₩50,021 | ₩50,315 | ₩48,766 | ₩49,126 | -1.79% | 408만 |
|---|
| 2026.03.31 | ₩48,258 | ₩49,808 | ₩47,951 | ₩49,434 | +2.44% | 357만 |
|---|
| 2026.03.30 | ₩48,512 | ₩49,260 | ₩47,256 | ₩47,577 | -1.93% | 340.2만 |
|---|
| 2026.03.27 | ₩49,848 | ₩50,382 | ₩48,205 | ₩48,512 | -2.68% | 470.1만 |
|---|
| 2026.03.26 | ₩50,208 | ₩50,716 | ₩49,287 | ₩50,181 | -0.05% | 513만 |
|---|
| 2026.03.25 | ₩50,008 | ₩50,502 | ₩49,046 | ₩50,075 | +0.13% | 411.2만 |
|---|
| 2026.03.24 | ₩49,153 | ₩49,901 | ₩48,859 | ₩49,567 | +0.84% | 647.2만 |
|---|
| 2026.03.23 | ₩49,407 | ₩50,689 | ₩48,432 | ₩49,353 | -0.11% | 571.8만 |
|---|
| 2026.03.20 | ₩49,247 | ₩49,540 | ₩47,016 | ₩47,243 | -4.07% | 906.6만 |
|---|
| 2026.03.19 | ₩48,018 | ₩50,101 | ₩47,777 | ₩49,607 | +3.31% | 414.6만 |
|---|
| 2026.03.18 | ₩48,832 | ₩49,741 | ₩48,458 | ₩48,579 | -0.52% | 343.5만 |
|---|
| 2026.03.17 | ₩48,619 | ₩50,342 | ₩48,472 | ₩49,233 | +1.26% | 366.3만 |
|---|
| 2026.03.16 | ₩49,714 | ₩49,754 | ₩47,897 | ₩48,058 | -3.33% | 587.1만 |
|---|
| 2026.03.13 | ₩49,206 | ₩49,995 | ₩48,686 | ₩48,993 | -0.43% | 380.7만 |
|---|
| 2026.03.12 | ₩47,417 | ₩49,260 | ₩47,150 | ₩48,485 | +2.25% | 445만 |
|---|
| 2026.03.11 | ₩46,909 | ₩49,247 | ₩46,722 | ₩48,472 | +3.33% | 724.2만 |
|---|
| 2026.03.10 | ₩47,243 | ₩47,857 | ₩46,589 | ₩46,749 | -1.05% | 390.7만 |
|---|
| 2026.03.09 | ₩46,415 | ₩47,938 | ₩44,678 | ₩47,604 | +2.56% | 707.3만 |
|---|
| 2026.03.06 | ₩48,619 | ₩48,846 | ₩47,069 | ₩47,510 | -2.28% | 459.9만 |
|---|
| 2026.03.05 | ₩48,392 | ₩49,621 | ₩48,338 | ₩49,594 | +2.48% | 439.1만 |
|---|
| 2026.03.04 | ₩48,004 | ₩49,407 | ₩47,657 | ₩48,993 | +2.06% | 440.8만 |
|---|
| 2026.03.03 | ₩46,482 | ₩48,245 | ₩45,079 | ₩47,884 | +3.02% | 481만 |
|---|
| 2026.03.02 | ₩47,791 | ₩48,325 | ₩46,508 | ₩47,710 | -0.17% | 458.6만 |
|---|
| 2026.02.27 | ₩49,233 | ₩49,674 | ₩48,552 | ₩49,233 | 0.00% | 660.7만 |
|---|
| 2026.02.26 | ₩48,084 | ₩50,756 | ₩47,844 | ₩50,248 | +4.50% | 732.7만 |
|---|
| 2026.02.25 | ₩47,176 | ₩47,564 | ₩46,361 | ₩47,497 | +0.68% | 512.7만 |
|---|
| 2026.02.24 | ₩45,947 | ₩47,323 | ₩45,747 | ₩46,816 | +1.89% | 331.6만 |
|---|
| 2026.02.23 | ₩48,699 | ₩48,819 | ₩45,146 | ₩45,747 | -6.06% | 614.1만 |
|---|
| 2026.02.20 | ₩48,525 | ₩49,474 | ₩47,844 | ₩49,140 | +1.27% | 369.9만 |
|---|
| 2026.02.19 | ₩49,153 | ₩49,487 | ₩47,751 | ₩48,699 | -0.92% | 441.9만 |
|---|
| 2026.02.18 | ₩46,161 | ₩49,821 | ₩46,054 | ₩49,674 | +7.61% | 558.1만 |
|---|
| 2026.02.17 | ₩45,440 | ₩46,295 | ₩44,785 | ₩45,774 | +0.73% | 374.2만 |
|---|
| 2026.02.13 | ₩45,507 | ₩46,722 | ₩44,972 | ₩45,600 | +0.21% | 401.8만 |
|---|
| 2026.02.12 | ₩49,073 | ₩49,754 | ₩45,280 | ₩45,667 | -6.94% | 725.5만 |
|---|
| 2026.02.11 | ₩49,995 | ₩50,502 | ₩48,405 | ₩48,565 | -2.86% | 360.5만 |
|---|
| 2026.02.10 | ₩50,889 | ₩50,943 | ₩49,126 | ₩49,901 | -1.94% | 419.5만 |
|---|
| 2026.02.09 | ₩50,315 | ₩50,889 | ₩49,647 | ₩50,836 | +1.04% | 422.7만 |
|---|
| 2026.02.06 | ₩48,392 | ₩50,355 | ₩47,403 | ₩50,075 | +3.48% | 609만 |
|---|
| 2026.02.05 | ₩48,058 | ₩48,899 | ₩46,442 | ₩48,458 | +0.83% | 1048.3만 |
|---|
| 2026.02.04 | ₩51,010 | ₩52,425 | ₩48,592 | ₩49,327 | -3.30% | 1303.9만 |
|---|
| 2026.02.03 | ₩44,371 | ₩46,722 | ₩44,371 | ₩45,640 | +2.86% | 623.3만 |
|---|
| 2026.02.02 | ₩44,745 | ₩45,400 | ₩44,411 | ₩44,732 | -0.03% | 362.2만 |
|---|
| 2026.01.30 | ₩44,385 | ₩44,812 | ₩43,450 | ₩44,799 | +0.93% | 475.6만 |
|---|
| 2026.01.29 | ₩43,864 | ₩44,638 | ₩42,929 | ₩44,532 | +1.52% | 415.3만 |
|---|
| 2026.01.28 | ₩44,865 | ₩45,253 | ₩43,703 | ₩43,744 | -2.50% | 442.5만 |
|---|
| 2026.01.27 | ₩45,199 | ₩45,320 | ₩44,625 | ₩44,719 | -1.06% | 257.2만 |
|---|
| 2026.01.26 | ₩45,373 | ₩45,854 | ₩45,239 | ₩45,547 | +0.38% | 308.5만 |
|---|
| 2026.01.23 | ₩46,134 | ₩46,148 | ₩45,239 | ₩45,453 | -1.48% | 269.7만 |
|---|
| 2026.01.22 | ₩45,734 | ₩46,535 | ₩45,426 | ₩45,974 | +0.53% | 324.4만 |
|---|
| 2026.01.21 | ₩45,226 | ₩45,907 | ₩44,825 | ₩45,280 | +0.12% | 401.2만 |
|---|
| 2026.01.20 | ₩46,134 | ₩46,134 | ₩44,358 | ₩44,879 | -2.72% | 472.9만 |
|---|
| 2026.01.16 | ₩46,508 | ₩47,056 | ₩45,867 | ₩46,722 | +0.46% | 531.5만 |
|---|
| 2026.01.15 | ₩46,041 | ₩47,377 | ₩45,600 | ₩47,296 | +2.73% | 436만 |
|---|
| 2026.01.14 | ₩46,028 | ₩46,428 | ₩45,520 | ₩45,961 | -0.15% | 428.3만 |
|---|
| 2026.01.13 | ₩46,308 | ₩46,829 | ₩45,280 | ₩46,281 | -0.06% | 420.4만 |
|---|
| 2026.01.12 | ₩45,480 | ₩46,548 | ₩45,280 | ₩46,508 | +2.26% | 455.7만 |
|---|
| 2026.01.09 | ₩47,657 | ₩47,831 | ₩45,827 | ₩46,014 | -3.45% | 533만 |
|---|
| 2026.01.08 | ₩45,293 | ₩48,125 | ₩45,213 | ₩46,949 | +3.66% | 726.2만 |
|---|
| 2026.01.07 | ₩47,417 | ₩47,617 | ₩45,560 | ₩45,573 | -3.89% | 717.6만 |
|---|
| 2026.01.06 | ₩48,125 | ₩48,525 | ₩47,230 | ₩47,737 | -0.80% | 556.8만 |
|---|
| 2026.01.05 | ₩48,165 | ₩49,808 | ₩47,710 | ₩48,031 | -0.28% | 640.6만 |
|---|
| 2026.01.02 | ₩48,926 | ₩48,953 | ₩48,245 | ₩48,739 | -0.38% | 424.2만 |
|---|
| 2025.12.31 | ₩48,979 | ₩49,260 | ₩48,525 | ₩48,739 | -0.49% | 258.3만 |
|---|
| 2025.12.30 | ₩49,514 | ₩49,781 | ₩48,979 | ₩49,060 | -0.92% | 229.5만 |
|---|
| 2025.12.29 | ₩49,995 | ₩50,328 | ₩49,393 | ₩49,634 | -0.72% | 324.3만 |
|---|
| 2025.12.26 | ₩49,741 | ₩50,422 | ₩49,687 | ₩50,328 | +1.18% | 260.4만 |
|---|
| 2025.12.24 | ₩49,180 | ₩49,754 | ₩49,153 | ₩49,540 | +0.73% | 169.5만 |
|---|
| 2025.12.23 | ₩50,141 | ₩50,275 | ₩49,260 | ₩49,380 | -1.52% | 310.3만 |
|---|
| 2025.12.22 | ₩50,048 | ₩50,409 | ₩49,687 | ₩50,155 | +0.21% | 304만 |
|---|
| 2025.12.19 | ₩49,113 | ₩50,222 | ₩49,113 | ₩49,821 | +1.44% | 431.8만 |
|---|
| 2025.12.18 | ₩48,619 | ₩49,527 | ₩48,485 | ₩49,113 | +1.02% | 416.2만 |
|---|
| 2025.12.17 | ₩48,592 | ₩49,019 | ₩48,084 | ₩48,352 | -0.49% | 444.3만 |
|---|
| 2025.12.16 | ₩49,848 | ₩50,181 | ₩49,086 | ₩49,206 | -1.29% | 387.1만 |
|---|
| 2025.12.15 | ₩50,342 | ₩50,662 | ₩49,086 | ₩49,928 | -0.82% | 485.9만 |
|---|
| 2025.12.12 | ₩50,756 | ₩51,010 | ₩49,834 | ₩49,954 | -1.58% | 329.7만 |
|---|
| 2025.12.11 | ₩49,767 | ₩50,542 | ₩49,594 | ₩50,008 | +0.48% | 366.9만 |
|---|
| 2025.12.10 | ₩48,592 | ₩50,275 | ₩48,365 | ₩49,687 | +2.25% | 561.8만 |
|---|
| 2025.12.09 | ₩46,869 | ₩48,031 | ₩46,829 | ₩47,938 | +2.28% | 330.3만 |
|---|
| 2025.12.08 | ₩48,218 | ₩48,632 | ₩47,043 | ₩47,176 | -2.16% | 300.3만 |
|---|
| 2025.12.05 | ₩47,310 | ₩49,166 | ₩47,109 | ₩48,178 | +1.84% | 664.2만 |
|---|
| 2025.12.04 | ₩47,577 | ₩47,590 | ₩46,575 | ₩47,270 | -0.65% | 339.1만 |
|---|
| 2025.12.03 | ₩47,283 | ₩48,018 | ₩47,136 | ₩47,470 | +0.40% | 250.3만 |
|---|
| 2025.12.02 | ₩47,390 | ₩47,644 | ₩46,562 | ₩47,203 | -0.39% | 355만 |
|---|
| 2025.12.01 | ₩47,283 | ₩47,857 | ₩46,963 | ₩47,336 | +0.11% | 474.8만 |
|---|
| 2025.11.28 | ₩46,575 | ₩47,577 | ₩46,575 | ₩47,136 | +1.20% | 186.3만 |
|---|
| 2025.11.26 | ₩45,573 | ₩46,709 | ₩45,480 | ₩46,455 | +1.93% | 434.1만 |
|---|
| 2025.11.25 | ₩43,450 | ₩45,961 | ₩43,436 | ₩45,600 | +4.95% | 651.6만 |
|---|
| 2025.11.24 | ₩43,784 | ₩44,051 | ₩43,089 | ₩43,249 | -1.22% | 515.5만 |
|---|
| 2025.11.21 | ₩41,166 | ₩43,864 | ₩40,872 | ₩43,476 | +5.61% | 833.2만 |
|---|
| 2025.11.20 | ₩41,820 | ₩42,768 | ₩40,979 | ₩41,086 | -1.76% | 443.7만 |
|---|
| 2025.11.19 | ₩42,074 | ₩42,074 | ₩41,286 | ₩41,540 | -1.27% | 413.9만 |
|---|
| 2025.11.18 | ₩40,939 | ₩42,515 | ₩40,805 | ₩41,954 | +2.48% | 499.1만 |
|---|
| 2025.11.17 | ₩42,795 | ₩43,022 | ₩41,326 | ₩41,927 | -2.03% | 654.2만 |
|---|
| 2025.11.14 | ₩43,249 | ₩43,677 | ₩42,915 | ₩43,370 | +0.28% | 417.2만 |
|---|
| 2025.11.13 | ₩44,077 | ₩44,812 | ₩43,810 | ₩43,837 | -0.55% | 383.2만 |
|---|
| 2025.11.12 | ₩44,158 | ₩44,612 | ₩43,810 | ₩44,305 | +0.33% | 394.4만 |
|---|
| 2025.11.11 | ₩43,997 | ₩44,745 | ₩43,757 | ₩43,904 | -0.21% | 370.9만 |
|---|
| 2025.11.10 | ₩43,931 | ₩44,411 | ₩43,663 | ₩43,877 | -0.12% | 392.7만 |
|---|
| 2025.11.07 | ₩42,221 | ₩43,984 | ₩41,874 | ₩43,623 | +3.32% | 425만 |
|---|
| 2025.11.06 | ₩42,915 | ₩44,104 | ₩42,328 | ₩42,368 | -1.28% | 520.1만 |
|---|
| 2025.11.05 | ₩42,929 | ₩43,396 | ₩42,595 | ₩42,755 | -0.40% | 493.4만 |
|---|
| 2025.11.04 | ₩42,274 | ₩42,835 | ₩41,406 | ₩42,568 | +0.70% | 676만 |
|---|
| 2025.11.03 | ₩42,448 | ₩42,942 | ₩42,314 | ₩42,915 | +1.10% | 701.2만 |
|---|
| 2025.10.31 | ₩40,965 | ₩42,835 | ₩40,765 | ₩42,782 | +4.43% | 921.3만 |
|---|
| 2025.10.30 | ₩39,055 | ₩41,954 | ₩38,988 | ₩41,032 | +5.06% | 1246.4만 |
|---|
| 2025.10.29 | ₩41,980 | ₩42,528 | ₩41,353 | ₩41,687 | -0.70% | 678.5만 |
|---|
| 2025.10.28 | ₩43,410 | ₩43,744 | ₩42,408 | ₩42,675 | -1.69% | 536.8만 |
|---|
| 2025.10.27 | ₩44,345 | ₩44,545 | ₩43,650 | ₩43,957 | -0.87% | 472.2만 |
|---|
| 2025.10.24 | ₩44,425 | ₩44,745 | ₩43,797 | ₩43,824 | -1.35% | 273.2만 |
|---|
| 2025.10.23 | ₩44,291 | ₩44,852 | ₩43,971 | ₩44,171 | -0.27% | 353.2만 |
|---|
| 2025.10.22 | ₩43,824 | ₩44,131 | ₩43,476 | ₩43,650 | -0.40% | 316.8만 |
|---|
| 2025.10.21 | ₩42,475 | ₩44,064 | ₩42,421 | ₩43,944 | +3.46% | 397.8만 |
|---|
| 2025.10.20 | ₩42,608 | ₩43,329 | ₩42,475 | ₩42,568 | -0.09% | 404.3만 |
|---|
| 2025.10.17 | ₩42,221 | ₩42,635 | ₩41,900 | ₩42,181 | -0.09% | 267.1만 |
|---|
| 2025.10.16 | ₩42,648 | ₩42,982 | ₩41,914 | ₩42,328 | -0.75% | 414.6만 |
|---|
| 2025.10.15 | ₩43,370 | ₩43,757 | ₩42,929 | ₩42,969 | -0.92% | 342.4만 |
|---|
| 2025.10.14 | ₩42,274 | ₩44,064 | ₩41,753 | ₩43,343 | +2.53% | 543.3만 |
|---|
| 2025.10.13 | ₩42,314 | ₩42,795 | ₩41,713 | ₩42,167 | -0.35% | 509.5만 |
|---|
| 2025.10.10 | ₩43,463 | ₩43,557 | ₩41,753 | ₩41,780 | -3.87% | 650.6만 |
|---|