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 | ₩5,756 | ₩5,823 | ₩5,649 | ₩5,662 | -1.63% | 194.7만 |
| 2026.10.08 | ₩5,555 | ₩5,689 | ₩5,555 | ₩5,582 | +0.48% | 133.9만 |
| 2026.10.07 | ₩5,649 | ₩5,810 | ₩5,555 | ₩5,582 | -1.18% | 158.5만 |
| 2026.10.06 | ₩5,729 | ₩5,836 | ₩5,676 | ₩5,676 | -0.93% | 144.7만 |
| 2026.10.05 | ₩5,609 | ₩5,810 | ₩5,582 | ₩5,662 | +0.95% | 175.3만 |
| 2026.10.02 | ₩5,662 | ₩5,662 | ₩5,435 | ₩5,609 | -0.95% | 206.7만 |
| 2026.10.01 | ₩5,944 | ₩5,970 | ₩5,448 | ₩5,542 | -6.76% | 359.4만 |
| 2026.09.30 | ₩6,118 | ₩6,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,997 |
| -1.97% |
| 162.2만 |
| 2026.09.29 | ₩6,238 | ₩6,305 | ₩6,104 | ₩6,104 | -2.15% | 204.9만 |
|---|
| 2026.09.28 | ₩6,292 | ₩6,372 | ₩6,225 | ₩6,251 | -0.64% | 158만 |
|---|
| 2026.09.25 | ₩6,265 | ₩6,385 | ₩6,265 | ₩6,332 | +1.07% | 135.4만 |
|---|
| 2026.09.24 | ₩6,332 | ₩6,332 | ₩6,077 | ₩6,251 | -1.27% | 267.2만 |
|---|
| 2026.09.23 | ₩6,399 | ₩6,466 | ₩6,265 | ₩6,318 | -1.26% | 127.9만 |
|---|
| 2026.09.22 | ₩6,359 | ₩6,559 | ₩6,359 | ₩6,399 | +0.63% | 152.3만 |
|---|
| 2026.09.21 | ₩6,238 | ₩6,345 | ₩6,185 | ₩6,318 | +1.29% | 155.7만 |
|---|
| 2026.09.18 | ₩6,225 | ₩6,399 | ₩6,198 | ₩6,211 | -0.22% | 220.5만 |
|---|
| 2026.09.17 | ₩6,198 | ₩6,385 | ₩6,131 | ₩6,265 | +1.08% | 158.4만 |
|---|
| 2026.09.16 | ₩6,238 | ₩6,238 | ₩6,104 | ₩6,104 | -2.15% | 180.3만 |
|---|
| 2026.09.15 | ₩6,425 | ₩6,506 | ₩6,211 | ₩6,211 | -3.33% | 195.8만 |
|---|
| 2026.09.14 | ₩6,693 | ₩6,787 | ₩6,385 | ₩6,439 | -3.80% | 466.4만 |
|---|
| 2026.09.11 | ₩6,720 | ₩6,800 | ₩6,720 | ₩6,760 | +0.60% | 135.9만 |
|---|
| 2026.09.10 | ₩6,707 | ₩6,787 | ₩6,613 | ₩6,707 | 0.00% | 184.3만 |
|---|
| 2026.09.09 | ₩6,800 | ₩6,907 | ₩6,760 | ₩6,774 | -0.39% | 140.4만 |
|---|
| 2026.09.08 | ₩6,988 | ₩7,014 | ₩6,814 | ₩6,854 | -1.92% | 200.9만 |
|---|
| 2026.09.04 | ₩6,921 | ₩7,001 | ₩6,867 | ₩6,974 | +0.77% | 117만 |
|---|
| 2026.09.03 | ₩6,934 | ₩7,014 | ₩6,774 | ₩6,934 | 0.00% | 130.5만 |
|---|
| 2026.09.02 | ₩6,760 | ₩7,014 | ₩6,760 | ₩6,934 | +2.57% | 141.6만 |
|---|
| 2026.09.01 | ₩6,747 | ₩6,881 | ₩6,680 | ₩6,787 | +0.60% | 212만 |
|---|
| 2026.08.31 | ₩7,095 | ₩7,148 | ₩6,747 | ₩6,800 | -4.15% | 214.5만 |
|---|
| 2026.08.28 | ₩6,948 | ₩7,148 | ₩6,948 | ₩7,122 | +2.50% | 151.9만 |
|---|
| 2026.08.27 | ₩7,188 | ₩7,229 | ₩6,921 | ₩6,921 | -3.72% | 199.8만 |
|---|
| 2026.08.26 | ₩7,389 | ₩7,389 | ₩7,242 | ₩7,242 | -1.99% | 103.4만 |
|---|
| 2026.08.25 | ₩7,309 | ₩7,376 | ₩7,242 | ₩7,336 | +0.37% | 115.2만 |
|---|
| 2026.08.24 | ₩7,376 | ₩7,389 | ₩7,296 | ₩7,309 | -0.91% | 109.4만 |
|---|
| 2026.08.21 | ₩7,215 | ₩7,403 | ₩7,215 | ₩7,349 | +1.86% | 109만 |
|---|
| 2026.08.20 | ₩7,322 | ₩7,349 | ₩7,014 | ₩7,162 | -2.19% | 183.6만 |
|---|
| 2026.08.19 | ₩7,322 | ₩7,376 | ₩7,282 | ₩7,336 | +0.18% | 87.9만 |
|---|
| 2026.08.18 | ₩7,336 | ₩7,443 | ₩7,269 | ₩7,282 | -0.73% | 147.3만 |
|---|
| 2026.08.17 | ₩7,537 | ₩7,537 | ₩7,269 | ₩7,322 | -2.84% | 151.5만 |
|---|
| 2026.08.14 | ₩7,363 | ₩7,577 | ₩7,363 | ₩7,496 | +1.82% | 130.7만 |
|---|
| 2026.08.13 | ₩6,948 | ₩7,523 | ₩6,800 | ₩7,363 | +5.97% | 308.6만 |
|---|
| 2026.08.12 | ₩7,537 | ₩7,550 | ₩7,376 | ₩7,389 | -1.95% | 79.5만 |
|---|
| 2026.08.11 | ₩7,269 | ₩7,429 | ₩7,269 | ₩7,429 | +2.21% | 99.4만 |
|---|
| 2026.08.10 | ₩7,403 | ₩7,443 | ₩7,296 | ₩7,309 | -1.27% | 124.5만 |
|---|
| 2026.08.07 | ₩7,403 | ₩7,456 | ₩7,269 | ₩7,389 | -0.18% | 218.5만 |
|---|
| 2026.08.06 | ₩7,510 | ₩7,550 | ₩7,363 | ₩7,389 | -1.60% | 199.5만 |
|---|
| 2026.08.05 | ₩7,644 | ₩7,751 | ₩7,537 | ₩7,563 | -1.05% | 110.2만 |
|---|
| 2026.08.04 | ₩7,376 | ₩7,550 | ₩7,376 | ₩7,470 | +1.27% | 153.3만 |
|---|
| 2026.08.03 | ₩7,617 | ₩7,657 | ₩7,376 | ₩7,470 | -1.93% | 179.9만 |
|---|
| 2026.07.31 | ₩7,711 | ₩7,804 | ₩7,630 | ₩7,670 | -0.52% | 115.2만 |
|---|
| 2026.07.30 | ₩7,697 | ₩7,818 | ₩7,443 | ₩7,711 | +0.17% | 204.7만 |
|---|
| 2026.07.29 | ₩7,670 | ₩7,684 | ₩7,510 | ₩7,617 | -0.70% | 144.3만 |
|---|
| 2026.07.28 | ₩7,590 | ₩7,603 | ₩7,443 | ₩7,550 | -0.53% | 120.4만 |
|---|
| 2026.07.27 | ₩7,349 | ₩7,550 | ₩7,349 | ₩7,523 | +2.37% | 143.7만 |
|---|
| 2026.07.24 | ₩7,496 | ₩7,496 | ₩7,188 | ₩7,242 | -3.39% | 142.6만 |
|---|
| 2026.07.23 | ₩7,322 | ₩7,483 | ₩7,309 | ₩7,456 | +1.83% | 165.7만 |
|---|
| 2026.07.22 | ₩7,296 | ₩7,376 | ₩7,255 | ₩7,322 | +0.37% | 192.8만 |
|---|
| 2026.07.21 | ₩7,349 | ₩7,403 | ₩7,269 | ₩7,269 | -1.09% | 205.4만 |
|---|
| 2026.07.20 | ₩7,322 | ₩7,389 | ₩7,282 | ₩7,336 | +0.18% | 160.3만 |
|---|
| 2026.07.17 | ₩7,202 | ₩7,456 | ₩7,202 | ₩7,296 | +1.30% | 277.3만 |
|---|
| 2026.07.16 | ₩7,122 | ₩7,496 | ₩7,095 | ₩7,255 | +1.88% | 497.1만 |
|---|
| 2026.07.15 | ₩6,948 | ₩7,175 | ₩6,948 | ₩7,041 | +1.35% | 273.6만 |
|---|
| 2026.07.14 | ₩7,162 | ₩7,282 | ₩6,894 | ₩6,948 | -2.99% | 360.1만 |
|---|
| 2026.07.13 | ₩7,376 | ₩7,496 | ₩7,255 | ₩7,255 | -1.63% | 226.9만 |
|---|
| 2026.07.10 | ₩7,202 | ₩7,429 | ₩7,188 | ₩7,349 | +2.04% | 356.7만 |
|---|
| 2026.07.09 | ₩6,988 | ₩7,162 | ₩6,934 | ₩7,081 | +1.34% | 633만 |
|---|
| 2026.07.08 | ₩7,081 | ₩7,175 | ₩6,934 | ₩7,028 | -0.76% | 823.2만 |
|---|
| 2026.07.07 | ₩7,068 | ₩7,175 | ₩6,961 | ₩7,041 | -0.38% | 316.2만 |
|---|
| 2026.07.06 | ₩7,229 | ₩7,269 | ₩6,800 | ₩7,001 | -3.15% | 485.1만 |
|---|
| 2026.07.02 | ₩7,014 | ₩7,255 | ₩6,934 | ₩7,215 | +2.86% | 348.2만 |
|---|
| 2026.07.01 | ₩7,055 | ₩7,081 | ₩6,854 | ₩7,014 | -0.57% | 276.3만 |
|---|
| 2026.06.30 | ₩7,135 | ₩7,242 | ₩7,028 | ₩7,055 | -1.13% | 354.3만 |
|---|
| 2026.06.29 | ₩7,162 | ₩7,309 | ₩7,162 | ₩7,202 | +0.56% | 223.5만 |
|---|
| 2026.06.26 | ₩7,001 | ₩7,229 | ₩6,988 | ₩7,175 | +2.49% | 219.4만 |
|---|
| 2026.06.25 | ₩7,282 | ₩7,322 | ₩6,787 | ₩6,921 | -4.96% | 389.1만 |
|---|
| 2026.06.24 | ₩7,282 | ₩7,389 | ₩7,282 | ₩7,322 | +0.55% | 179.9만 |
|---|
| 2026.06.23 | ₩7,108 | ₩7,296 | ₩7,041 | ₩7,255 | +2.07% | 212.8만 |
|---|
| 2026.06.22 | ₩7,135 | ₩7,282 | ₩7,041 | ₩7,095 | -0.56% | 362.3만 |
|---|
| 2026.06.18 | ₩7,229 | ₩7,456 | ₩7,229 | ₩7,403 | +2.41% | 125.7만 |
|---|
| 2026.06.17 | ₩7,215 | ₩7,403 | ₩7,215 | ₩7,282 | +0.93% | 181.2만 |
|---|
| 2026.06.16 | ₩7,242 | ₩7,389 | ₩7,229 | ₩7,255 | +0.18% | 172만 |
|---|
| 2026.06.15 | ₩7,376 | ₩7,429 | ₩7,282 | ₩7,282 | -1.27% | 274.4만 |
|---|
| 2026.06.12 | ₩7,537 | ₩7,537 | ₩7,349 | ₩7,363 | -2.31% | 205.6만 |
|---|
| 2026.06.11 | ₩7,510 | ₩7,550 | ₩7,162 | ₩7,443 | -0.89% | 431만 |
|---|
| 2026.06.10 | ₩7,456 | ₩7,644 | ₩7,229 | ₩7,537 | +1.08% | 453.1만 |
|---|
| 2026.06.09 | ₩7,898 | ₩8,085 | ₩7,510 | ₩7,523 | -4.75% | 201.8만 |
|---|
| 2026.06.08 | ₩7,577 | ₩8,045 | ₩7,550 | ₩7,965 | +5.12% | 350.5만 |
|---|
| 2026.06.05 | ₩7,818 | ₩7,818 | ₩7,617 | ₩7,630 | -2.40% | 100.9만 |
|---|
| 2026.06.04 | ₩7,844 | ₩8,112 | ₩7,777 | ₩7,791 | -0.68% | 228.4만 |
|---|
| 2026.06.03 | ₩7,697 | ₩7,831 | ₩7,496 | ₩7,737 | +0.52% | 175만 |
|---|
| 2026.06.02 | ₩7,831 | ₩7,831 | ₩7,684 | ₩7,697 | -1.71% | 95만 |
|---|
| 2026.06.01 | ₩7,603 | ₩7,858 | ₩7,550 | ₩7,818 | +2.82% | 142만 |
|---|
| 2026.05.29 | ₩7,429 | ₩7,523 | ₩7,376 | ₩7,443 | +0.18% | 129.4만 |
|---|
| 2026.05.28 | ₩7,349 | ₩7,550 | ₩7,336 | ₩7,416 | +0.91% | 117.2만 |
|---|
| 2026.05.27 | ₩7,456 | ₩7,496 | ₩7,322 | ₩7,403 | -0.72% | 154.3만 |
|---|
| 2026.05.26 | ₩7,269 | ₩7,416 | ₩7,175 | ₩7,403 | +1.84% | 257.9만 |
|---|
| 2026.05.22 | ₩7,188 | ₩7,255 | ₩6,948 | ₩7,202 | +0.19% | 386.3만 |
|---|
| 2026.05.21 | ₩7,135 | ₩7,296 | ₩7,135 | ₩7,242 | +1.50% | 432만 |
|---|
| 2026.05.20 | ₩7,242 | ₩7,269 | ₩7,068 | ₩7,229 | -0.18% | 381.9만 |
|---|
| 2026.05.19 | ₩7,376 | ₩7,429 | ₩7,269 | ₩7,282 | -1.27% | 173.8만 |
|---|
| 2026.05.18 | ₩7,349 | ₩7,416 | ₩7,296 | ₩7,403 | +0.73% | 149.7만 |
|---|
| 2026.05.15 | ₩7,296 | ₩7,376 | ₩7,269 | ₩7,363 | +0.92% | 140.6만 |
|---|
| 2026.05.14 | ₩7,296 | ₩7,403 | ₩7,242 | ₩7,336 | +0.55% | 171.9만 |
|---|
| 2026.05.13 | ₩7,349 | ₩7,389 | ₩7,135 | ₩7,296 | -0.73% | 219.1만 |
|---|
| 2026.05.12 | ₩7,162 | ₩7,550 | ₩7,055 | ₩7,376 | +2.99% | 280.4만 |
|---|
| 2026.05.11 | ₩7,122 | ₩7,242 | ₩7,028 | ₩7,108 | -0.19% | 437만 |
|---|
| 2026.05.08 | ₩7,470 | ₩7,537 | ₩7,028 | ₩7,188 | -3.76% | 365만 |
|---|
| 2026.05.07 | ₩7,363 | ₩7,510 | ₩7,309 | ₩7,496 | +1.82% | 152.3만 |
|---|
| 2026.05.06 | ₩7,336 | ₩7,429 | ₩7,202 | ₩7,309 | -0.36% | 296.2만 |
|---|
| 2026.05.05 | ₩7,403 | ₩7,456 | ₩7,162 | ₩7,175 | -3.07% | 265.4만 |
|---|
| 2026.05.04 | ₩7,309 | ₩7,416 | ₩7,282 | ₩7,309 | 0.00% | 146.6만 |
|---|
| 2026.05.01 | ₩7,751 | ₩7,751 | ₩7,296 | ₩7,309 | -5.70% | 203.6만 |
|---|
| 2026.04.30 | ₩7,456 | ₩7,777 | ₩7,282 | ₩7,724 | +3.59% | 183.6만 |
|---|
| 2026.04.29 | ₩7,456 | ₩7,470 | ₩7,349 | ₩7,363 | -1.26% | 104.7만 |
|---|
| 2026.04.28 | ₩7,483 | ₩7,523 | ₩7,363 | ₩7,429 | -0.72% | 103.2만 |
|---|
| 2026.04.27 | ₩7,537 | ₩7,617 | ₩7,403 | ₩7,483 | -0.71% | 95.5만 |
|---|
| 2026.04.24 | ₩7,523 | ₩7,590 | ₩7,389 | ₩7,537 | +0.18% | 115.4만 |
|---|
| 2026.04.23 | ₩7,938 | ₩7,952 | ₩7,563 | ₩7,577 | -4.55% | 107.7만 |
|---|
| 2026.04.22 | ₩7,898 | ₩8,126 | ₩7,871 | ₩8,018 | +1.53% | 134.9만 |
|---|
| 2026.04.21 | ₩7,965 | ₩8,005 | ₩7,777 | ₩7,898 | -0.84% | 175.4만 |
|---|
| 2026.04.20 | ₩8,072 | ₩8,099 | ₩7,911 | ₩7,965 | -1.33% | 161.3만 |
|---|
| 2026.04.17 | ₩8,005 | ₩8,072 | ₩7,911 | ₩8,032 | +0.33% | 113.7만 |
|---|
| 2026.04.16 | ₩7,925 | ₩7,992 | ₩7,791 | ₩7,911 | -0.17% | 116.3만 |
|---|
| 2026.04.15 | ₩7,630 | ₩8,018 | ₩7,630 | ₩7,965 | +4.39% | 166.9만 |
|---|
| 2026.04.14 | ₩7,603 | ₩7,724 | ₩7,550 | ₩7,603 | 0.00% | 125.4만 |
|---|
| 2026.04.13 | ₩7,496 | ₩7,630 | ₩7,403 | ₩7,577 | +1.07% | 96.6만 |
|---|
| 2026.04.10 | ₩7,684 | ₩7,751 | ₩7,510 | ₩7,537 | -1.92% | 90.5만 |
|---|
| 2026.04.09 | ₩7,644 | ₩7,737 | ₩7,456 | ₩7,711 | +0.88% | 142.5만 |
|---|
| 2026.04.08 | ₩7,697 | ₩7,885 | ₩7,697 | ₩7,777 | +1.04% | 174.3만 |
|---|
| 2026.04.07 | ₩7,577 | ₩7,590 | ₩7,349 | ₩7,416 | -2.12% | 115.5만 |
|---|
| 2026.04.06 | ₩7,523 | ₩7,630 | ₩7,483 | ₩7,590 | +0.89% | 92.7만 |
|---|
| 2026.04.02 | ₩7,603 | ₩7,657 | ₩7,416 | ₩7,603 | 0.00% | 106.1만 |
|---|
| 2026.04.01 | ₩7,711 | ₩7,871 | ₩7,657 | ₩7,724 | +0.17% | 128.1만 |
|---|
| 2026.03.31 | ₩7,523 | ₩7,711 | ₩7,496 | ₩7,603 | +1.07% | 148.5만 |
|---|
| 2026.03.30 | ₩7,403 | ₩7,630 | ₩7,363 | ₩7,443 | +0.54% | 120.3만 |
|---|
| 2026.03.27 | ₩7,376 | ₩7,550 | ₩7,349 | ₩7,523 | +2.00% | 289.1만 |
|---|
| 2026.03.26 | ₩7,255 | ₩7,470 | ₩7,229 | ₩7,403 | +2.03% | 167.5만 |
|---|
| 2026.03.25 | ₩7,483 | ₩7,510 | ₩7,296 | ₩7,336 | -1.97% | 155.3만 |
|---|
| 2026.03.24 | ₩7,242 | ₩7,443 | ₩7,242 | ₩7,389 | +2.03% | 164.8만 |
|---|
| 2026.03.23 | ₩7,483 | ₩7,483 | ₩7,322 | ₩7,322 | -2.15% | 108.5만 |
|---|
| 2026.03.20 | ₩7,349 | ₩7,403 | ₩7,269 | ₩7,309 | -0.55% | 182.9만 |
|---|
| 2026.03.19 | ₩7,416 | ₩7,429 | ₩7,336 | ₩7,363 | -0.72% | 103.7만 |
|---|
| 2026.03.18 | ₩7,537 | ₩7,630 | ₩7,429 | ₩7,443 | -1.24% | 93.4만 |
|---|
| 2026.03.17 | ₩7,603 | ₩7,737 | ₩7,563 | ₩7,603 | 0.00% | 112.8만 |
|---|
| 2026.03.16 | ₩7,496 | ₩7,603 | ₩7,403 | ₩7,510 | +0.18% | 88.1만 |
|---|
| 2026.03.13 | ₩7,443 | ₩7,577 | ₩7,363 | ₩7,483 | +0.54% | 85.6만 |
|---|
| 2026.03.12 | ₩7,429 | ₩7,470 | ₩7,336 | ₩7,363 | -0.90% | 377.8만 |
|---|
| 2026.03.11 | ₩7,456 | ₩7,590 | ₩7,349 | ₩7,470 | +0.18% | 158.1만 |
|---|
| 2026.03.10 | ₩7,603 | ₩7,657 | ₩7,403 | ₩7,443 | -2.11% | 151.4만 |
|---|
| 2026.03.09 | ₩7,363 | ₩7,603 | ₩7,296 | ₩7,577 | +2.91% | 125만 |
|---|
| 2026.03.06 | ₩7,523 | ₩7,617 | ₩7,456 | ₩7,470 | -0.71% | 66.7만 |
|---|
| 2026.03.05 | ₩7,777 | ₩7,858 | ₩7,537 | ₩7,670 | -1.38% | 208.6만 |
|---|
| 2026.03.04 | ₩8,233 | ₩8,326 | ₩7,804 | ₩7,818 | -5.04% | 252.7만 |
|---|
| 2026.03.03 | ₩7,925 | ₩8,367 | ₩7,925 | ₩8,233 | +3.89% | 372.8만 |
|---|
| 2026.03.02 | ₩7,764 | ₩8,206 | ₩7,523 | ₩8,166 | +5.17% | 435.6만 |
|---|
| 2026.02.27 | ₩7,871 | ₩8,059 | ₩7,804 | ₩7,952 | +1.02% | 350.8만 |
|---|
| 2026.02.26 | ₩7,831 | ₩8,032 | ₩7,764 | ₩7,965 | +1.71% | 328.9만 |
|---|
| 2026.02.25 | ₩7,978 | ₩7,992 | ₩7,804 | ₩7,898 | -1.01% | 167.4만 |
|---|
| 2026.02.24 | ₩7,844 | ₩7,992 | ₩7,764 | ₩7,925 | +1.02% | 193.8만 |
|---|
| 2026.02.23 | ₩8,032 | ₩8,072 | ₩7,617 | ₩7,804 | -2.83% | 182.4만 |
|---|
| 2026.02.20 | ₩7,871 | ₩8,152 | ₩7,831 | ₩8,112 | +3.06% | 350.9만 |
|---|
| 2026.02.19 | ₩7,470 | ₩7,871 | ₩7,389 | ₩7,871 | +5.38% | 273.9만 |
|---|
| 2026.02.18 | ₩7,523 | ₩7,751 | ₩7,376 | ₩7,537 | +0.18% | 213.1만 |
|---|
| 2026.02.17 | ₩7,751 | ₩7,871 | ₩7,483 | ₩7,523 | -2.94% | 231.8만 |
|---|
| 2026.02.13 | ₩7,202 | ₩7,684 | ₩7,188 | ₩7,403 | +2.79% | 382.6만 |
|---|
| 2026.02.12 | ₩8,313 | ₩8,447 | ₩6,988 | ₩7,215 | -13.20% | 926.6만 |
|---|
| 2026.02.11 | ₩8,393 | ₩8,500 | ₩8,233 | ₩8,246 | -1.75% | 196.7만 |
|---|
| 2026.02.10 | ₩8,487 | ₩8,527 | ₩8,353 | ₩8,447 | -0.47% | 268.9만 |
|---|
| 2026.02.09 | ₩8,567 | ₩8,741 | ₩8,407 | ₩8,594 | +0.31% | 226.1만 |
|---|
| 2026.02.06 | ₩8,059 | ₩8,541 | ₩8,045 | ₩8,500 | +5.48% | 199.8만 |
|---|
| 2026.02.05 | ₩8,219 | ₩8,219 | ₩8,005 | ₩8,126 | -1.14% | 175.6만 |
|---|
| 2026.02.04 | ₩8,126 | ₩8,420 | ₩8,045 | ₩8,259 | +1.65% | 235.7만 |
|---|
| 2026.02.03 | ₩8,300 | ₩8,460 | ₩8,059 | ₩8,112 | -2.26% | 403만 |
|---|
| 2026.02.02 | ₩8,099 | ₩8,393 | ₩8,099 | ₩8,353 | +3.14% | 239.1만 |
|---|
| 2026.01.30 | ₩8,072 | ₩8,166 | ₩7,938 | ₩8,112 | +0.50% | 197.3만 |
|---|
| 2026.01.29 | ₩8,112 | ₩8,313 | ₩8,005 | ₩8,099 | -0.17% | 338.2만 |
|---|
| 2026.01.28 | ₩8,447 | ₩8,621 | ₩8,313 | ₩8,407 | -0.48% | 236.3만 |
|---|
| 2026.01.27 | ₩8,634 | ₩8,634 | ₩8,313 | ₩8,407 | -2.64% | 176.4만 |
|---|
| 2026.01.26 | ₩8,500 | ₩8,741 | ₩8,500 | ₩8,581 | +0.94% | 181.4만 |
|---|
| 2026.01.23 | ₩8,460 | ₩8,527 | ₩8,353 | ₩8,500 | +0.47% | 127.8만 |
|---|
| 2026.01.22 | ₩8,166 | ₩8,567 | ₩8,099 | ₩8,487 | +3.93% | 404.8만 |
|---|
| 2026.01.21 | ₩8,353 | ₩8,367 | ₩7,898 | ₩8,059 | -3.53% | 917만 |
|---|
| 2026.01.20 | ₩8,126 | ₩8,514 | ₩8,112 | ₩8,340 | +2.64% | 444.9만 |
|---|
| 2026.01.16 | ₩8,822 | ₩8,848 | ₩8,112 | ₩8,206 | -6.98% | 356만 |
|---|
| 2026.01.15 | ₩9,049 | ₩9,103 | ₩8,862 | ₩9,009 | -0.44% | 124.4만 |
|---|
| 2026.01.14 | ₩8,942 | ₩9,130 | ₩8,875 | ₩8,942 | 0.00% | 163.4만 |
|---|
| 2026.01.13 | ₩8,969 | ₩9,009 | ₩8,808 | ₩8,822 | -1.64% | 116.1만 |
|---|
| 2026.01.12 | ₩9,076 | ₩9,156 | ₩8,929 | ₩8,996 | -0.88% | 204.8만 |
|---|
| 2026.01.09 | ₩9,196 | ₩9,250 | ₩8,768 | ₩8,902 | -3.20% | 178.7만 |
|---|
| 2026.01.08 | ₩9,263 | ₩9,317 | ₩9,143 | ₩9,210 | -0.58% | 175.2만 |
|---|
| 2026.01.07 | ₩10,026 | ₩10,040 | ₩9,196 | ₩9,370 | -6.54% | 325.2만 |
|---|
| 2026.01.06 | ₩10,067 | ₩10,134 | ₩9,959 | ₩10,080 | +0.13% | 100.2만 |
|---|
| 2026.01.05 | ₩10,013 | ₩10,281 | ₩10,000 | ₩10,067 | +0.53% | 94.4만 |
|---|
| 2026.01.02 | ₩10,241 | ₩10,254 | ₩10,000 | ₩10,053 | -1.83% | 95.6만 |
|---|
| 2025.12.31 | ₩10,200 | ₩10,374 | ₩10,107 | ₩10,134 | -0.66% | 101만 |
|---|
| 2025.12.30 | ₩10,482 | ₩10,522 | ₩10,174 | ₩10,187 | -2.81% | 108.2만 |
|---|
| 2025.12.29 | ₩10,602 | ₩10,696 | ₩10,374 | ₩10,482 | -1.14% | 94.7만 |
|---|
| 2025.12.26 | ₩10,575 | ₩10,803 | ₩10,562 | ₩10,723 | +1.39% | 84.5만 |
|---|
| 2025.12.24 | ₩10,428 | ₩10,562 | ₩10,321 | ₩10,548 | +1.16% | 42.8만 |
|---|
| 2025.12.23 | ₩10,656 | ₩10,749 | ₩10,441 | ₩10,455 | -1.88% | 69.8만 |
|---|
| 2025.12.22 | ₩10,656 | ₩10,843 | ₩10,602 | ₩10,696 | +0.38% | 101.7만 |
|---|
| 2025.12.19 | ₩10,575 | ₩10,816 | ₩10,575 | ₩10,696 | +1.14% | 186.6만 |
|---|
| 2025.12.18 | ₩10,374 | ₩10,602 | ₩10,321 | ₩10,562 | +1.81% | 154.4만 |
|---|
| 2025.12.17 | ₩10,535 | ₩10,575 | ₩10,361 | ₩10,374 | -1.52% | 102.4만 |
|---|
| 2025.12.16 | ₩10,589 | ₩10,749 | ₩10,468 | ₩10,548 | -0.38% | 139.3만 |
|---|
| 2025.12.15 | ₩10,910 | ₩10,910 | ₩10,535 | ₩10,682 | -2.09% | 150.7만 |
|---|
| 2025.12.12 | ₩11,258 | ₩11,285 | ₩10,789 | ₩10,856 | -3.57% | 139.8만 |
|---|
| 2025.12.11 | ₩11,204 | ₩11,338 | ₩11,030 | ₩11,137 | -0.60% | 176.1만 |
|---|
| 2025.12.10 | ₩11,700 | ₩11,874 | ₩11,204 | ₩11,231 | -4.00% | 188.2만 |
|---|
| 2025.12.09 | ₩11,660 | ₩11,834 | ₩11,660 | ₩11,793 | +1.15% | 166.5만 |
|---|
| 2025.12.08 | ₩11,820 | ₩12,342 | ₩11,726 | ₩11,793 | -0.23% | 223.2만 |
|---|
| 2025.12.05 | ₩11,847 | ₩12,021 | ₩11,700 | ₩11,753 | -0.79% | 98만 |
|---|
| 2025.12.04 | ₩11,914 | ₩12,008 | ₩11,713 | ₩11,820 | -0.79% | 86.3만 |
|---|
| 2025.12.03 | ₩12,382 | ₩12,382 | ₩11,258 | ₩12,008 | -3.03% | 161.7만 |
|---|
| 2025.12.02 | ₩12,543 | ₩12,543 | ₩12,289 | ₩12,382 | -1.28% | 92.4만 |
|---|
| 2025.12.01 | ₩12,476 | ₩12,757 | ₩12,356 | ₩12,570 | +0.75% | 203.6만 |
|---|
| 2025.11.28 | ₩11,793 | ₩12,315 | ₩11,753 | ₩12,195 | +3.41% | 101.2만 |
|---|
| 2025.11.26 | ₩11,981 | ₩12,115 | ₩11,901 | ₩11,954 | -0.22% | 73.8만 |
|---|
| 2025.11.25 | ₩11,994 | ₩12,222 | ₩11,901 | ₩11,954 | -0.33% | 278.4만 |
|---|
| 2025.11.24 | ₩11,740 | ₩11,941 | ₩11,673 | ₩11,914 | +1.48% | 235.6만 |
|---|
| 2025.11.21 | ₩11,552 | ₩11,726 | ₩11,245 | ₩11,619 | +0.58% | 99.5만 |
|---|
| 2025.11.20 | ₩11,767 | ₩11,994 | ₩11,405 | ₩11,619 | -1.25% | 196.2만 |
|---|
| 2025.11.19 | ₩12,048 | ₩12,048 | ₩11,566 | ₩11,713 | -2.78% | 143만 |
|---|
| 2025.11.18 | ₩11,994 | ₩12,235 | ₩11,847 | ₩12,048 | +0.45% | 214만 |
|---|
| 2025.11.17 | ₩12,021 | ₩12,275 | ₩11,941 | ₩12,075 | +0.45% | 197.2만 |
|---|
| 2025.11.14 | ₩11,834 | ₩12,235 | ₩11,834 | ₩12,128 | +2.49% | 223.4만 |
|---|
| 2025.11.13 | ₩12,075 | ₩12,249 | ₩11,914 | ₩12,048 | -0.22% | 197.5만 |
|---|
| 2025.11.12 | ₩12,155 | ₩12,262 | ₩11,994 | ₩12,141 | -0.11% | 208만 |
|---|
| 2025.11.11 | ₩11,954 | ₩12,476 | ₩11,820 | ₩11,994 | +0.34% | 356.3만 |
|---|
| 2025.11.10 | ₩11,619 | ₩12,115 | ₩11,539 | ₩11,860 | +2.07% | 363만 |
|---|
| 2025.11.07 | ₩11,151 | ₩11,526 | ₩10,602 | ₩11,378 | +2.04% | 246.6만 |
|---|
| 2025.11.06 | ₩11,378 | ₩11,686 | ₩10,937 | ₩11,258 | -1.06% | 349.4만 |
|---|
| 2025.11.05 | ₩10,870 | ₩11,057 | ₩10,749 | ₩10,843 | -0.25% | 155만 |
|---|
| 2025.11.04 | ₩10,789 | ₩10,977 | ₩10,709 | ₩10,816 | +0.25% | 178.5만 |
|---|
| 2025.11.03 | ₩11,218 | ₩11,258 | ₩10,709 | ₩11,178 | -0.36% | 317.4만 |
|---|
| 2025.10.31 | ₩10,910 | ₩11,071 | ₩10,789 | ₩10,977 | +0.61% | 241.4만 |
|---|
| 2025.10.30 | ₩10,602 | ₩11,084 | ₩10,562 | ₩10,963 | +3.41% | 254.4만 |
|---|
| 2025.10.29 | ₩10,856 | ₩11,084 | ₩10,816 | ₩10,816 | -0.37% | 264만 |
|---|
| 2025.10.28 | ₩11,338 | ₩11,338 | ₩10,870 | ₩10,910 | -3.78% | 169.7만 |
|---|
| 2025.10.27 | ₩11,204 | ₩11,378 | ₩11,178 | ₩11,312 | +0.96% | 221.1만 |
|---|
| 2025.10.24 | ₩11,218 | ₩11,298 | ₩11,097 | ₩11,137 | -0.72% | 115.9만 |
|---|
| 2025.10.23 | ₩10,950 | ₩11,459 | ₩10,950 | ₩11,151 | +1.83% | 202.7만 |
|---|
| 2025.10.22 | ₩10,843 | ₩11,137 | ₩10,803 | ₩10,856 | +0.12% | 141.3만 |
|---|
| 2025.10.21 | ₩10,615 | ₩11,245 | ₩10,455 | ₩10,883 | +2.52% | 278.5만 |
|---|
| 2025.10.20 | ₩10,736 | ₩11,432 | ₩10,615 | ₩10,642 | -0.87% | 205.5만 |
|---|
| 2025.10.17 | ₩10,883 | ₩10,977 | ₩10,508 | ₩10,548 | -3.08% | 439.2만 |
|---|
| 2025.10.16 | ₩10,923 | ₩11,057 | ₩10,789 | ₩10,977 | +0.49% | 204.5만 |
|---|
| 2025.10.15 | ₩10,455 | ₩11,204 | ₩10,388 | ₩10,923 | +4.48% | 568.1만 |
|---|
| 2025.10.14 | ₩9,933 | ₩10,428 | ₩9,785 | ₩10,415 | +4.85% | 308.3만 |
|---|
| 2025.10.13 | ₩10,669 | ₩10,696 | ₩10,040 | ₩10,107 | -5.27% | 307.8만 |
|---|
| 2025.10.10 | ₩11,137 | ₩11,164 | ₩10,468 | ₩10,535 | -5.41% | 336.6만 |
|---|