시장 데이터를 불러오는 중
전체 종목
Melco Resorts & Entertainment Limited - American Depositary Shares 과거 주가
Melco Resorts & Entertainment Limited - American Depositary Shares · MLCO · NASDAQ
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Melco Resorts & Entertainment Limited - American Depositary Shares · MLCO · NASDAQ
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,769 | ₩5,836 | ₩5,661 | ₩5,675 | -1.63% | 194.7만 |
| 2026.10.08 | ₩5,567 | ₩5,701 | ₩5,567 | ₩5,594 | +0.48% | 133.9만 |
| 2026.10.07 | ₩5,661 | ₩5,822 | ₩5,567 | ₩5,594 | -1.18% | 158.5만 |
| 2026.10.06 | ₩5,742 | ₩5,849 | ₩5,688 | ₩5,688 | -0.93% | 144.7만 |
| 2026.10.05 | ₩5,621 | ₩5,822 | ₩5,594 | ₩5,675 | +0.95% | 175.3만 |
| 2026.10.02 | ₩5,675 | ₩5,675 | ₩5,447 | ₩5,621 | -0.95% | 206.7만 |
| 2026.10.01 | ₩5,956 | ₩5,983 | ₩5,460 | ₩5,554 | -6.76% | 359.4만 |
| 2026.09.30 | ₩6,131 | ₩6,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,010 |
| -1.97% |
| 162.2만 |
| 2026.09.29 | ₩6,251 | ₩6,319 | ₩6,117 | ₩6,117 | -2.15% | 204.9만 |
|---|
| 2026.09.28 | ₩6,305 | ₩6,386 | ₩6,238 | ₩6,265 | -0.64% | 158만 |
|---|
| 2026.09.25 | ₩6,278 | ₩6,399 | ₩6,278 | ₩6,345 | +1.07% | 135.4만 |
|---|
| 2026.09.24 | ₩6,345 | ₩6,345 | ₩6,091 | ₩6,265 | -1.27% | 267.2만 |
|---|
| 2026.09.23 | ₩6,412 | ₩6,480 | ₩6,278 | ₩6,332 | -1.26% | 127.9만 |
|---|
| 2026.09.22 | ₩6,372 | ₩6,573 | ₩6,372 | ₩6,412 | +0.63% | 152.3만 |
|---|
| 2026.09.21 | ₩6,251 | ₩6,359 | ₩6,198 | ₩6,332 | +1.29% | 155.7만 |
|---|
| 2026.09.18 | ₩6,238 | ₩6,412 | ₩6,211 | ₩6,225 | -0.22% | 220.5만 |
|---|
| 2026.09.17 | ₩6,211 | ₩6,399 | ₩6,144 | ₩6,278 | +1.08% | 158.4만 |
|---|
| 2026.09.16 | ₩6,251 | ₩6,251 | ₩6,117 | ₩6,117 | -2.15% | 180.3만 |
|---|
| 2026.09.15 | ₩6,439 | ₩6,520 | ₩6,225 | ₩6,225 | -3.33% | 195.8만 |
|---|
| 2026.09.14 | ₩6,708 | ₩6,802 | ₩6,399 | ₩6,453 | -3.80% | 466.4만 |
|---|
| 2026.09.11 | ₩6,734 | ₩6,815 | ₩6,734 | ₩6,775 | +0.60% | 135.9만 |
|---|
| 2026.09.10 | ₩6,721 | ₩6,802 | ₩6,627 | ₩6,721 | 0.00% | 184.3만 |
|---|
| 2026.09.09 | ₩6,815 | ₩6,922 | ₩6,775 | ₩6,788 | -0.39% | 140.4만 |
|---|
| 2026.09.08 | ₩7,003 | ₩7,030 | ₩6,828 | ₩6,869 | -1.92% | 200.9만 |
|---|
| 2026.09.04 | ₩6,936 | ₩7,016 | ₩6,882 | ₩6,989 | +0.77% | 117만 |
|---|
| 2026.09.03 | ₩6,949 | ₩7,030 | ₩6,788 | ₩6,949 | 0.00% | 130.5만 |
|---|
| 2026.09.02 | ₩6,775 | ₩7,030 | ₩6,775 | ₩6,949 | +2.57% | 141.6만 |
|---|
| 2026.09.01 | ₩6,761 | ₩6,895 | ₩6,694 | ₩6,802 | +0.60% | 212만 |
|---|
| 2026.08.31 | ₩7,110 | ₩7,164 | ₩6,761 | ₩6,815 | -4.15% | 214.5만 |
|---|
| 2026.08.28 | ₩6,962 | ₩7,164 | ₩6,962 | ₩7,137 | +2.50% | 151.9만 |
|---|
| 2026.08.27 | ₩7,204 | ₩7,244 | ₩6,936 | ₩6,936 | -3.72% | 199.8만 |
|---|
| 2026.08.26 | ₩7,405 | ₩7,405 | ₩7,258 | ₩7,258 | -1.99% | 103.4만 |
|---|
| 2026.08.25 | ₩7,325 | ₩7,392 | ₩7,258 | ₩7,352 | +0.37% | 115.2만 |
|---|
| 2026.08.24 | ₩7,392 | ₩7,405 | ₩7,311 | ₩7,325 | -0.91% | 109.4만 |
|---|
| 2026.08.21 | ₩7,231 | ₩7,419 | ₩7,231 | ₩7,365 | +1.86% | 109만 |
|---|
| 2026.08.20 | ₩7,338 | ₩7,365 | ₩7,030 | ₩7,177 | -2.19% | 183.6만 |
|---|
| 2026.08.19 | ₩7,338 | ₩7,392 | ₩7,298 | ₩7,352 | +0.18% | 87.9만 |
|---|
| 2026.08.18 | ₩7,352 | ₩7,459 | ₩7,284 | ₩7,298 | -0.73% | 147.3만 |
|---|
| 2026.08.17 | ₩7,553 | ₩7,553 | ₩7,284 | ₩7,338 | -2.84% | 151.5만 |
|---|
| 2026.08.14 | ₩7,378 | ₩7,593 | ₩7,378 | ₩7,513 | +1.82% | 130.7만 |
|---|
| 2026.08.13 | ₩6,962 | ₩7,539 | ₩6,815 | ₩7,378 | +5.97% | 308.6만 |
|---|
| 2026.08.12 | ₩7,553 | ₩7,566 | ₩7,392 | ₩7,405 | -1.95% | 79.5만 |
|---|
| 2026.08.11 | ₩7,284 | ₩7,445 | ₩7,284 | ₩7,445 | +2.21% | 99.4만 |
|---|
| 2026.08.10 | ₩7,419 | ₩7,459 | ₩7,311 | ₩7,325 | -1.27% | 124.5만 |
|---|
| 2026.08.07 | ₩7,419 | ₩7,472 | ₩7,284 | ₩7,405 | -0.18% | 218.5만 |
|---|
| 2026.08.06 | ₩7,526 | ₩7,566 | ₩7,378 | ₩7,405 | -1.60% | 199.5만 |
|---|
| 2026.08.05 | ₩7,660 | ₩7,767 | ₩7,553 | ₩7,580 | -1.05% | 110.2만 |
|---|
| 2026.08.04 | ₩7,392 | ₩7,566 | ₩7,392 | ₩7,486 | +1.27% | 153.3만 |
|---|
| 2026.08.03 | ₩7,633 | ₩7,673 | ₩7,392 | ₩7,486 | -1.93% | 179.9만 |
|---|
| 2026.07.31 | ₩7,727 | ₩7,821 | ₩7,647 | ₩7,687 | -0.52% | 115.2만 |
|---|
| 2026.07.30 | ₩7,714 | ₩7,834 | ₩7,459 | ₩7,727 | +0.17% | 204.7만 |
|---|
| 2026.07.29 | ₩7,687 | ₩7,700 | ₩7,526 | ₩7,633 | -0.70% | 144.3만 |
|---|
| 2026.07.28 | ₩7,606 | ₩7,620 | ₩7,459 | ₩7,566 | -0.53% | 120.4만 |
|---|
| 2026.07.27 | ₩7,365 | ₩7,566 | ₩7,365 | ₩7,539 | +2.37% | 143.7만 |
|---|
| 2026.07.24 | ₩7,513 | ₩7,513 | ₩7,204 | ₩7,258 | -3.39% | 142.6만 |
|---|
| 2026.07.23 | ₩7,338 | ₩7,499 | ₩7,325 | ₩7,472 | +1.83% | 165.7만 |
|---|
| 2026.07.22 | ₩7,311 | ₩7,392 | ₩7,271 | ₩7,338 | +0.37% | 192.8만 |
|---|
| 2026.07.21 | ₩7,365 | ₩7,419 | ₩7,284 | ₩7,284 | -1.09% | 205.4만 |
|---|
| 2026.07.20 | ₩7,338 | ₩7,405 | ₩7,298 | ₩7,352 | +0.18% | 160.3만 |
|---|
| 2026.07.17 | ₩7,217 | ₩7,472 | ₩7,217 | ₩7,311 | +1.30% | 277.3만 |
|---|
| 2026.07.16 | ₩7,137 | ₩7,513 | ₩7,110 | ₩7,271 | +1.88% | 497.1만 |
|---|
| 2026.07.15 | ₩6,962 | ₩7,191 | ₩6,962 | ₩7,056 | +1.35% | 273.6만 |
|---|
| 2026.07.14 | ₩7,177 | ₩7,298 | ₩6,909 | ₩6,962 | -2.99% | 360.1만 |
|---|
| 2026.07.13 | ₩7,392 | ₩7,513 | ₩7,271 | ₩7,271 | -1.63% | 226.9만 |
|---|
| 2026.07.10 | ₩7,217 | ₩7,445 | ₩7,204 | ₩7,365 | +2.04% | 356.7만 |
|---|
| 2026.07.09 | ₩7,003 | ₩7,177 | ₩6,949 | ₩7,097 | +1.34% | 633만 |
|---|
| 2026.07.08 | ₩7,097 | ₩7,191 | ₩6,949 | ₩7,043 | -0.76% | 823.2만 |
|---|
| 2026.07.07 | ₩7,083 | ₩7,191 | ₩6,976 | ₩7,056 | -0.38% | 316.2만 |
|---|
| 2026.07.06 | ₩7,244 | ₩7,284 | ₩6,815 | ₩7,016 | -3.15% | 485.1만 |
|---|
| 2026.07.02 | ₩7,030 | ₩7,271 | ₩6,949 | ₩7,231 | +2.86% | 348.2만 |
|---|
| 2026.07.01 | ₩7,070 | ₩7,097 | ₩6,869 | ₩7,030 | -0.57% | 276.3만 |
|---|
| 2026.06.30 | ₩7,150 | ₩7,258 | ₩7,043 | ₩7,070 | -1.13% | 354.3만 |
|---|
| 2026.06.29 | ₩7,177 | ₩7,325 | ₩7,177 | ₩7,217 | +0.56% | 223.5만 |
|---|
| 2026.06.26 | ₩7,016 | ₩7,244 | ₩7,003 | ₩7,191 | +2.49% | 219.4만 |
|---|
| 2026.06.25 | ₩7,298 | ₩7,338 | ₩6,802 | ₩6,936 | -4.96% | 389.1만 |
|---|
| 2026.06.24 | ₩7,298 | ₩7,405 | ₩7,298 | ₩7,338 | +0.55% | 179.9만 |
|---|
| 2026.06.23 | ₩7,123 | ₩7,311 | ₩7,056 | ₩7,271 | +2.07% | 212.8만 |
|---|
| 2026.06.22 | ₩7,150 | ₩7,298 | ₩7,056 | ₩7,110 | -0.56% | 362.3만 |
|---|
| 2026.06.18 | ₩7,244 | ₩7,472 | ₩7,244 | ₩7,419 | +2.41% | 125.7만 |
|---|
| 2026.06.17 | ₩7,231 | ₩7,419 | ₩7,231 | ₩7,298 | +0.93% | 181.2만 |
|---|
| 2026.06.16 | ₩7,258 | ₩7,405 | ₩7,244 | ₩7,271 | +0.18% | 172만 |
|---|
| 2026.06.15 | ₩7,392 | ₩7,445 | ₩7,298 | ₩7,298 | -1.27% | 274.4만 |
|---|
| 2026.06.12 | ₩7,553 | ₩7,553 | ₩7,365 | ₩7,378 | -2.31% | 205.6만 |
|---|
| 2026.06.11 | ₩7,526 | ₩7,566 | ₩7,177 | ₩7,459 | -0.89% | 431만 |
|---|
| 2026.06.10 | ₩7,472 | ₩7,660 | ₩7,244 | ₩7,553 | +1.08% | 453.1만 |
|---|
| 2026.06.09 | ₩7,915 | ₩8,103 | ₩7,526 | ₩7,539 | -4.75% | 201.8만 |
|---|
| 2026.06.08 | ₩7,593 | ₩8,063 | ₩7,566 | ₩7,982 | +5.12% | 350.5만 |
|---|
| 2026.06.05 | ₩7,834 | ₩7,834 | ₩7,633 | ₩7,647 | -2.40% | 100.9만 |
|---|
| 2026.06.04 | ₩7,861 | ₩8,130 | ₩7,794 | ₩7,808 | -0.68% | 228.4만 |
|---|
| 2026.06.03 | ₩7,714 | ₩7,848 | ₩7,513 | ₩7,754 | +0.52% | 175만 |
|---|
| 2026.06.02 | ₩7,848 | ₩7,848 | ₩7,700 | ₩7,714 | -1.71% | 95만 |
|---|
| 2026.06.01 | ₩7,620 | ₩7,875 | ₩7,566 | ₩7,834 | +2.82% | 142만 |
|---|
| 2026.05.29 | ₩7,445 | ₩7,539 | ₩7,392 | ₩7,459 | +0.18% | 129.4만 |
|---|
| 2026.05.28 | ₩7,365 | ₩7,566 | ₩7,352 | ₩7,432 | +0.91% | 117.2만 |
|---|
| 2026.05.27 | ₩7,472 | ₩7,513 | ₩7,338 | ₩7,419 | -0.72% | 154.3만 |
|---|
| 2026.05.26 | ₩7,284 | ₩7,432 | ₩7,191 | ₩7,419 | +1.84% | 257.9만 |
|---|
| 2026.05.22 | ₩7,204 | ₩7,271 | ₩6,962 | ₩7,217 | +0.19% | 386.3만 |
|---|
| 2026.05.21 | ₩7,150 | ₩7,311 | ₩7,150 | ₩7,258 | +1.50% | 432만 |
|---|
| 2026.05.20 | ₩7,258 | ₩7,284 | ₩7,083 | ₩7,244 | -0.18% | 381.9만 |
|---|
| 2026.05.19 | ₩7,392 | ₩7,445 | ₩7,284 | ₩7,298 | -1.27% | 173.8만 |
|---|
| 2026.05.18 | ₩7,365 | ₩7,432 | ₩7,311 | ₩7,419 | +0.73% | 149.7만 |
|---|
| 2026.05.15 | ₩7,311 | ₩7,392 | ₩7,284 | ₩7,378 | +0.92% | 140.6만 |
|---|
| 2026.05.14 | ₩7,311 | ₩7,419 | ₩7,258 | ₩7,352 | +0.55% | 171.9만 |
|---|
| 2026.05.13 | ₩7,365 | ₩7,405 | ₩7,150 | ₩7,311 | -0.73% | 219.1만 |
|---|
| 2026.05.12 | ₩7,177 | ₩7,566 | ₩7,070 | ₩7,392 | +2.99% | 280.4만 |
|---|
| 2026.05.11 | ₩7,137 | ₩7,258 | ₩7,043 | ₩7,123 | -0.19% | 437만 |
|---|
| 2026.05.08 | ₩7,486 | ₩7,553 | ₩7,043 | ₩7,204 | -3.76% | 365만 |
|---|
| 2026.05.07 | ₩7,378 | ₩7,526 | ₩7,325 | ₩7,513 | +1.82% | 152.3만 |
|---|
| 2026.05.06 | ₩7,352 | ₩7,445 | ₩7,217 | ₩7,325 | -0.36% | 296.2만 |
|---|
| 2026.05.05 | ₩7,419 | ₩7,472 | ₩7,177 | ₩7,191 | -3.07% | 265.4만 |
|---|
| 2026.05.04 | ₩7,325 | ₩7,432 | ₩7,298 | ₩7,325 | 0.00% | 146.6만 |
|---|
| 2026.05.01 | ₩7,767 | ₩7,767 | ₩7,311 | ₩7,325 | -5.70% | 203.6만 |
|---|
| 2026.04.30 | ₩7,472 | ₩7,794 | ₩7,298 | ₩7,741 | +3.59% | 183.6만 |
|---|
| 2026.04.29 | ₩7,472 | ₩7,486 | ₩7,365 | ₩7,378 | -1.26% | 104.7만 |
|---|
| 2026.04.28 | ₩7,499 | ₩7,539 | ₩7,378 | ₩7,445 | -0.72% | 103.2만 |
|---|
| 2026.04.27 | ₩7,553 | ₩7,633 | ₩7,419 | ₩7,499 | -0.71% | 95.5만 |
|---|
| 2026.04.24 | ₩7,539 | ₩7,606 | ₩7,405 | ₩7,553 | +0.18% | 115.4만 |
|---|
| 2026.04.23 | ₩7,955 | ₩7,969 | ₩7,580 | ₩7,593 | -4.55% | 107.7만 |
|---|
| 2026.04.22 | ₩7,915 | ₩8,143 | ₩7,888 | ₩8,036 | +1.53% | 134.9만 |
|---|
| 2026.04.21 | ₩7,982 | ₩8,022 | ₩7,794 | ₩7,915 | -0.84% | 175.4만 |
|---|
| 2026.04.20 | ₩8,089 | ₩8,116 | ₩7,928 | ₩7,982 | -1.33% | 161.3만 |
|---|
| 2026.04.17 | ₩8,022 | ₩8,089 | ₩7,928 | ₩8,049 | +0.33% | 113.7만 |
|---|
| 2026.04.16 | ₩7,942 | ₩8,009 | ₩7,808 | ₩7,928 | -0.17% | 116.3만 |
|---|
| 2026.04.15 | ₩7,647 | ₩8,036 | ₩7,647 | ₩7,982 | +4.39% | 166.9만 |
|---|
| 2026.04.14 | ₩7,620 | ₩7,741 | ₩7,566 | ₩7,620 | 0.00% | 125.4만 |
|---|
| 2026.04.13 | ₩7,513 | ₩7,647 | ₩7,419 | ₩7,593 | +1.07% | 96.6만 |
|---|
| 2026.04.10 | ₩7,700 | ₩7,767 | ₩7,526 | ₩7,553 | -1.92% | 90.5만 |
|---|
| 2026.04.09 | ₩7,660 | ₩7,754 | ₩7,472 | ₩7,727 | +0.88% | 142.5만 |
|---|
| 2026.04.08 | ₩7,714 | ₩7,902 | ₩7,714 | ₩7,794 | +1.04% | 174.3만 |
|---|
| 2026.04.07 | ₩7,593 | ₩7,606 | ₩7,365 | ₩7,432 | -2.12% | 115.5만 |
|---|
| 2026.04.06 | ₩7,539 | ₩7,647 | ₩7,499 | ₩7,606 | +0.89% | 92.7만 |
|---|
| 2026.04.02 | ₩7,620 | ₩7,673 | ₩7,432 | ₩7,620 | 0.00% | 106.1만 |
|---|
| 2026.04.01 | ₩7,727 | ₩7,888 | ₩7,673 | ₩7,741 | +0.17% | 128.1만 |
|---|
| 2026.03.31 | ₩7,539 | ₩7,727 | ₩7,513 | ₩7,620 | +1.07% | 148.5만 |
|---|
| 2026.03.30 | ₩7,419 | ₩7,647 | ₩7,378 | ₩7,459 | +0.54% | 120.3만 |
|---|
| 2026.03.27 | ₩7,392 | ₩7,566 | ₩7,365 | ₩7,539 | +2.00% | 289.1만 |
|---|
| 2026.03.26 | ₩7,271 | ₩7,486 | ₩7,244 | ₩7,419 | +2.03% | 167.5만 |
|---|
| 2026.03.25 | ₩7,499 | ₩7,526 | ₩7,311 | ₩7,352 | -1.97% | 155.3만 |
|---|
| 2026.03.24 | ₩7,258 | ₩7,459 | ₩7,258 | ₩7,405 | +2.03% | 164.8만 |
|---|
| 2026.03.23 | ₩7,499 | ₩7,499 | ₩7,338 | ₩7,338 | -2.15% | 108.5만 |
|---|
| 2026.03.20 | ₩7,365 | ₩7,419 | ₩7,284 | ₩7,325 | -0.55% | 182.9만 |
|---|
| 2026.03.19 | ₩7,432 | ₩7,445 | ₩7,352 | ₩7,378 | -0.72% | 103.7만 |
|---|
| 2026.03.18 | ₩7,553 | ₩7,647 | ₩7,445 | ₩7,459 | -1.24% | 93.4만 |
|---|
| 2026.03.17 | ₩7,620 | ₩7,754 | ₩7,580 | ₩7,620 | 0.00% | 112.8만 |
|---|
| 2026.03.16 | ₩7,513 | ₩7,620 | ₩7,419 | ₩7,526 | +0.18% | 88.1만 |
|---|
| 2026.03.13 | ₩7,459 | ₩7,593 | ₩7,378 | ₩7,499 | +0.54% | 85.6만 |
|---|
| 2026.03.12 | ₩7,445 | ₩7,486 | ₩7,352 | ₩7,378 | -0.90% | 377.8만 |
|---|
| 2026.03.11 | ₩7,472 | ₩7,606 | ₩7,365 | ₩7,486 | +0.18% | 158.1만 |
|---|
| 2026.03.10 | ₩7,620 | ₩7,673 | ₩7,419 | ₩7,459 | -2.11% | 151.4만 |
|---|
| 2026.03.09 | ₩7,378 | ₩7,620 | ₩7,311 | ₩7,593 | +2.91% | 125만 |
|---|
| 2026.03.06 | ₩7,539 | ₩7,633 | ₩7,472 | ₩7,486 | -0.71% | 66.7만 |
|---|
| 2026.03.05 | ₩7,794 | ₩7,875 | ₩7,553 | ₩7,687 | -1.38% | 208.6만 |
|---|
| 2026.03.04 | ₩8,250 | ₩8,344 | ₩7,821 | ₩7,834 | -5.04% | 252.7만 |
|---|
| 2026.03.03 | ₩7,942 | ₩8,385 | ₩7,942 | ₩8,250 | +3.89% | 372.8만 |
|---|
| 2026.03.02 | ₩7,781 | ₩8,224 | ₩7,539 | ₩8,183 | +5.17% | 435.6만 |
|---|
| 2026.02.27 | ₩7,888 | ₩8,076 | ₩7,821 | ₩7,969 | +1.02% | 350.8만 |
|---|
| 2026.02.26 | ₩7,848 | ₩8,049 | ₩7,781 | ₩7,982 | +1.71% | 328.9만 |
|---|
| 2026.02.25 | ₩7,995 | ₩8,009 | ₩7,821 | ₩7,915 | -1.01% | 167.4만 |
|---|
| 2026.02.24 | ₩7,861 | ₩8,009 | ₩7,781 | ₩7,942 | +1.02% | 193.8만 |
|---|
| 2026.02.23 | ₩8,049 | ₩8,089 | ₩7,633 | ₩7,821 | -2.83% | 182.4만 |
|---|
| 2026.02.20 | ₩7,888 | ₩8,170 | ₩7,848 | ₩8,130 | +3.06% | 350.9만 |
|---|
| 2026.02.19 | ₩7,486 | ₩7,888 | ₩7,405 | ₩7,888 | +5.38% | 273.9만 |
|---|
| 2026.02.18 | ₩7,539 | ₩7,767 | ₩7,392 | ₩7,553 | +0.18% | 213.1만 |
|---|
| 2026.02.17 | ₩7,767 | ₩7,888 | ₩7,499 | ₩7,539 | -2.94% | 231.8만 |
|---|
| 2026.02.13 | ₩7,217 | ₩7,700 | ₩7,204 | ₩7,419 | +2.79% | 382.6만 |
|---|
| 2026.02.12 | ₩8,331 | ₩8,465 | ₩7,003 | ₩7,231 | -13.20% | 926.6만 |
|---|
| 2026.02.11 | ₩8,411 | ₩8,519 | ₩8,250 | ₩8,264 | -1.75% | 196.7만 |
|---|
| 2026.02.10 | ₩8,505 | ₩8,545 | ₩8,371 | ₩8,465 | -0.47% | 268.9만 |
|---|
| 2026.02.09 | ₩8,586 | ₩8,760 | ₩8,425 | ₩8,613 | +0.31% | 226.1만 |
|---|
| 2026.02.06 | ₩8,076 | ₩8,559 | ₩8,063 | ₩8,519 | +5.48% | 199.8만 |
|---|
| 2026.02.05 | ₩8,237 | ₩8,237 | ₩8,022 | ₩8,143 | -1.14% | 175.6만 |
|---|
| 2026.02.04 | ₩8,143 | ₩8,438 | ₩8,063 | ₩8,277 | +1.65% | 235.7만 |
|---|
| 2026.02.03 | ₩8,317 | ₩8,478 | ₩8,076 | ₩8,130 | -2.26% | 403만 |
|---|
| 2026.02.02 | ₩8,116 | ₩8,411 | ₩8,116 | ₩8,371 | +3.14% | 239.1만 |
|---|
| 2026.01.30 | ₩8,089 | ₩8,183 | ₩7,955 | ₩8,130 | +0.50% | 197.3만 |
|---|
| 2026.01.29 | ₩8,130 | ₩8,331 | ₩8,022 | ₩8,116 | -0.17% | 338.2만 |
|---|
| 2026.01.28 | ₩8,465 | ₩8,639 | ₩8,331 | ₩8,425 | -0.48% | 236.3만 |
|---|
| 2026.01.27 | ₩8,653 | ₩8,653 | ₩8,331 | ₩8,425 | -2.64% | 176.4만 |
|---|
| 2026.01.26 | ₩8,519 | ₩8,760 | ₩8,519 | ₩8,599 | +0.94% | 181.4만 |
|---|
| 2026.01.23 | ₩8,478 | ₩8,545 | ₩8,371 | ₩8,519 | +0.47% | 127.8만 |
|---|
| 2026.01.22 | ₩8,183 | ₩8,586 | ₩8,116 | ₩8,505 | +3.93% | 404.8만 |
|---|
| 2026.01.21 | ₩8,371 | ₩8,385 | ₩7,915 | ₩8,076 | -3.53% | 917만 |
|---|
| 2026.01.20 | ₩8,143 | ₩8,532 | ₩8,130 | ₩8,358 | +2.64% | 444.9만 |
|---|
| 2026.01.16 | ₩8,841 | ₩8,867 | ₩8,130 | ₩8,224 | -6.98% | 356만 |
|---|
| 2026.01.15 | ₩9,069 | ₩9,122 | ₩8,881 | ₩9,028 | -0.44% | 124.4만 |
|---|
| 2026.01.14 | ₩8,961 | ₩9,149 | ₩8,894 | ₩8,961 | 0.00% | 163.4만 |
|---|
| 2026.01.13 | ₩8,988 | ₩9,028 | ₩8,827 | ₩8,841 | -1.64% | 116.1만 |
|---|
| 2026.01.12 | ₩9,096 | ₩9,176 | ₩8,948 | ₩9,015 | -0.88% | 204.8만 |
|---|
| 2026.01.09 | ₩9,216 | ₩9,270 | ₩8,787 | ₩8,921 | -3.20% | 178.7만 |
|---|
| 2026.01.08 | ₩9,283 | ₩9,337 | ₩9,163 | ₩9,230 | -0.58% | 175.2만 |
|---|
| 2026.01.07 | ₩10,048 | ₩10,061 | ₩9,216 | ₩9,391 | -6.54% | 325.2만 |
|---|
| 2026.01.06 | ₩10,088 | ₩10,155 | ₩9,981 | ₩10,102 | +0.13% | 100.2만 |
|---|
| 2026.01.05 | ₩10,035 | ₩10,303 | ₩10,021 | ₩10,088 | +0.53% | 94.4만 |
|---|
| 2026.01.02 | ₩10,263 | ₩10,276 | ₩10,021 | ₩10,075 | -1.83% | 95.6만 |
|---|
| 2025.12.31 | ₩10,222 | ₩10,397 | ₩10,128 | ₩10,155 | -0.66% | 101만 |
|---|
| 2025.12.30 | ₩10,504 | ₩10,544 | ₩10,196 | ₩10,209 | -2.81% | 108.2만 |
|---|
| 2025.12.29 | ₩10,625 | ₩10,719 | ₩10,397 | ₩10,504 | -1.14% | 94.7만 |
|---|
| 2025.12.26 | ₩10,598 | ₩10,826 | ₩10,585 | ₩10,746 | +1.39% | 84.5만 |
|---|
| 2025.12.24 | ₩10,450 | ₩10,585 | ₩10,343 | ₩10,571 | +1.16% | 42.8만 |
|---|
| 2025.12.23 | ₩10,678 | ₩10,772 | ₩10,464 | ₩10,477 | -1.88% | 69.8만 |
|---|
| 2025.12.22 | ₩10,678 | ₩10,866 | ₩10,625 | ₩10,719 | +0.38% | 101.7만 |
|---|
| 2025.12.19 | ₩10,598 | ₩10,839 | ₩10,598 | ₩10,719 | +1.14% | 186.6만 |
|---|
| 2025.12.18 | ₩10,397 | ₩10,625 | ₩10,343 | ₩10,585 | +1.81% | 154.4만 |
|---|
| 2025.12.17 | ₩10,558 | ₩10,598 | ₩10,383 | ₩10,397 | -1.52% | 102.4만 |
|---|
| 2025.12.16 | ₩10,611 | ₩10,772 | ₩10,491 | ₩10,571 | -0.38% | 139.3만 |
|---|
| 2025.12.15 | ₩10,933 | ₩10,933 | ₩10,558 | ₩10,705 | -2.09% | 150.7만 |
|---|
| 2025.12.12 | ₩11,282 | ₩11,309 | ₩10,813 | ₩10,880 | -3.57% | 139.8만 |
|---|
| 2025.12.11 | ₩11,229 | ₩11,363 | ₩11,054 | ₩11,161 | -0.60% | 176.1만 |
|---|
| 2025.12.10 | ₩11,725 | ₩11,899 | ₩11,229 | ₩11,255 | -4.00% | 188.2만 |
|---|
| 2025.12.09 | ₩11,685 | ₩11,859 | ₩11,685 | ₩11,819 | +1.15% | 166.5만 |
|---|
| 2025.12.08 | ₩11,846 | ₩12,369 | ₩11,752 | ₩11,819 | -0.23% | 223.2만 |
|---|
| 2025.12.05 | ₩11,872 | ₩12,047 | ₩11,725 | ₩11,779 | -0.79% | 98만 |
|---|
| 2025.12.04 | ₩11,940 | ₩12,033 | ₩11,738 | ₩11,846 | -0.79% | 86.3만 |
|---|
| 2025.12.03 | ₩12,409 | ₩12,409 | ₩11,282 | ₩12,033 | -3.03% | 161.7만 |
|---|
| 2025.12.02 | ₩12,570 | ₩12,570 | ₩12,315 | ₩12,409 | -1.28% | 92.4만 |
|---|
| 2025.12.01 | ₩12,503 | ₩12,785 | ₩12,382 | ₩12,597 | +0.75% | 203.6만 |
|---|
| 2025.11.28 | ₩11,819 | ₩12,342 | ₩11,779 | ₩12,221 | +3.41% | 101.2만 |
|---|
| 2025.11.26 | ₩12,007 | ₩12,141 | ₩11,926 | ₩11,980 | -0.22% | 73.8만 |
|---|
| 2025.11.25 | ₩12,020 | ₩12,248 | ₩11,926 | ₩11,980 | -0.33% | 278.4만 |
|---|
| 2025.11.24 | ₩11,765 | ₩11,966 | ₩11,698 | ₩11,940 | +1.48% | 235.6만 |
|---|
| 2025.11.21 | ₩11,577 | ₩11,752 | ₩11,269 | ₩11,644 | +0.58% | 99.5만 |
|---|
| 2025.11.20 | ₩11,792 | ₩12,020 | ₩11,430 | ₩11,644 | -1.25% | 196.2만 |
|---|
| 2025.11.19 | ₩12,074 | ₩12,074 | ₩11,591 | ₩11,738 | -2.78% | 143만 |
|---|
| 2025.11.18 | ₩12,020 | ₩12,261 | ₩11,872 | ₩12,074 | +0.45% | 214만 |
|---|
| 2025.11.17 | ₩12,047 | ₩12,302 | ₩11,966 | ₩12,101 | +0.45% | 197.2만 |
|---|
| 2025.11.14 | ₩11,859 | ₩12,261 | ₩11,859 | ₩12,154 | +2.49% | 223.4만 |
|---|
| 2025.11.13 | ₩12,101 | ₩12,275 | ₩11,940 | ₩12,074 | -0.22% | 197.5만 |
|---|
| 2025.11.12 | ₩12,181 | ₩12,288 | ₩12,020 | ₩12,168 | -0.11% | 208만 |
|---|
| 2025.11.11 | ₩11,980 | ₩12,503 | ₩11,846 | ₩12,020 | +0.34% | 356.3만 |
|---|
| 2025.11.10 | ₩11,644 | ₩12,141 | ₩11,564 | ₩11,886 | +2.07% | 363만 |
|---|
| 2025.11.07 | ₩11,175 | ₩11,550 | ₩10,625 | ₩11,403 | +2.04% | 246.6만 |
|---|
| 2025.11.06 | ₩11,403 | ₩11,711 | ₩10,960 | ₩11,282 | -1.06% | 349.4만 |
|---|
| 2025.11.05 | ₩10,893 | ₩11,081 | ₩10,772 | ₩10,866 | -0.25% | 155만 |
|---|
| 2025.11.04 | ₩10,813 | ₩11,000 | ₩10,732 | ₩10,839 | +0.25% | 178.5만 |
|---|
| 2025.11.03 | ₩11,242 | ₩11,282 | ₩10,732 | ₩11,202 | -0.36% | 317.4만 |
|---|
| 2025.10.31 | ₩10,933 | ₩11,094 | ₩10,813 | ₩11,000 | +0.61% | 241.4만 |
|---|
| 2025.10.30 | ₩10,625 | ₩11,108 | ₩10,585 | ₩10,987 | +3.41% | 254.4만 |
|---|
| 2025.10.29 | ₩10,880 | ₩11,108 | ₩10,839 | ₩10,839 | -0.37% | 264만 |
|---|
| 2025.10.28 | ₩11,363 | ₩11,363 | ₩10,893 | ₩10,933 | -3.78% | 169.7만 |
|---|
| 2025.10.27 | ₩11,229 | ₩11,403 | ₩11,202 | ₩11,336 | +0.96% | 221.1만 |
|---|
| 2025.10.24 | ₩11,242 | ₩11,322 | ₩11,121 | ₩11,161 | -0.72% | 115.9만 |
|---|
| 2025.10.23 | ₩10,974 | ₩11,483 | ₩10,974 | ₩11,175 | +1.83% | 202.7만 |
|---|
| 2025.10.22 | ₩10,866 | ₩11,161 | ₩10,826 | ₩10,880 | +0.12% | 141.3만 |
|---|
| 2025.10.21 | ₩10,638 | ₩11,269 | ₩10,477 | ₩10,907 | +2.52% | 278.5만 |
|---|
| 2025.10.20 | ₩10,759 | ₩11,457 | ₩10,638 | ₩10,665 | -0.87% | 205.5만 |
|---|
| 2025.10.17 | ₩10,907 | ₩11,000 | ₩10,531 | ₩10,571 | -3.08% | 439.2만 |
|---|
| 2025.10.16 | ₩10,947 | ₩11,081 | ₩10,813 | ₩11,000 | +0.49% | 204.5만 |
|---|
| 2025.10.15 | ₩10,477 | ₩11,229 | ₩10,410 | ₩10,947 | +4.48% | 568.1만 |
|---|
| 2025.10.14 | ₩9,954 | ₩10,450 | ₩9,807 | ₩10,437 | +4.85% | 308.3만 |
|---|
| 2025.10.13 | ₩10,692 | ₩10,719 | ₩10,061 | ₩10,128 | -5.27% | 307.8만 |
|---|
| 2025.10.10 | ₩11,161 | ₩11,188 | ₩10,491 | ₩10,558 | -5.41% | 336.6만 |
|---|