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 | ₩5,762 | ₩5,829 | ₩5,655 | ₩5,668 | -1.63% | 194.7만 |
| 2026.10.08 | ₩5,561 | ₩5,695 | ₩5,561 | ₩5,588 | +0.48% | 133.9만 |
| 2026.10.07 | ₩5,655 | ₩5,816 | ₩5,561 | ₩5,588 | -1.18% | 158.5만 |
| 2026.10.06 | ₩5,735 | ₩5,842 | ₩5,682 | ₩5,682 | -0.93% | 144.7만 |
| 2026.10.05 | ₩5,615 | ₩5,816 | ₩5,588 | ₩5,668 | +0.95% | 175.3만 |
| 2026.10.02 | ₩5,668 | ₩5,668 | ₩5,440 | ₩5,615 | -0.95% | 206.7만 |
| 2026.10.01 | ₩5,950 | ₩5,976 | ₩5,454 | ₩5,548 | -6.76% | 359.4만 |
| 2026.09.30 | ₩6,124 | ₩6,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,003 |
| -1.97% |
| 162.2만 |
| 2026.09.29 | ₩6,244 | ₩6,311 | ₩6,110 | ₩6,110 | -2.15% | 204.9만 |
|---|
| 2026.09.28 | ₩6,298 | ₩6,378 | ₩6,231 | ₩6,258 | -0.64% | 158만 |
|---|
| 2026.09.25 | ₩6,271 | ₩6,392 | ₩6,271 | ₩6,338 | +1.07% | 135.4만 |
|---|
| 2026.09.24 | ₩6,338 | ₩6,338 | ₩6,084 | ₩6,258 | -1.27% | 267.2만 |
|---|
| 2026.09.23 | ₩6,405 | ₩6,472 | ₩6,271 | ₩6,325 | -1.26% | 127.9만 |
|---|
| 2026.09.22 | ₩6,365 | ₩6,566 | ₩6,365 | ₩6,405 | +0.63% | 152.3만 |
|---|
| 2026.09.21 | ₩6,244 | ₩6,352 | ₩6,191 | ₩6,325 | +1.29% | 155.7만 |
|---|
| 2026.09.18 | ₩6,231 | ₩6,405 | ₩6,204 | ₩6,218 | -0.22% | 220.5만 |
|---|
| 2026.09.17 | ₩6,204 | ₩6,392 | ₩6,137 | ₩6,271 | +1.08% | 158.4만 |
|---|
| 2026.09.16 | ₩6,244 | ₩6,244 | ₩6,110 | ₩6,110 | -2.15% | 180.3만 |
|---|
| 2026.09.15 | ₩6,432 | ₩6,512 | ₩6,218 | ₩6,218 | -3.33% | 195.8만 |
|---|
| 2026.09.14 | ₩6,700 | ₩6,794 | ₩6,392 | ₩6,445 | -3.80% | 466.4만 |
|---|
| 2026.09.11 | ₩6,727 | ₩6,807 | ₩6,727 | ₩6,767 | +0.60% | 135.9만 |
|---|
| 2026.09.10 | ₩6,714 | ₩6,794 | ₩6,620 | ₩6,714 | 0.00% | 184.3만 |
|---|
| 2026.09.09 | ₩6,807 | ₩6,915 | ₩6,767 | ₩6,781 | -0.39% | 140.4만 |
|---|
| 2026.09.08 | ₩6,995 | ₩7,022 | ₩6,821 | ₩6,861 | -1.92% | 200.9만 |
|---|
| 2026.09.04 | ₩6,928 | ₩7,008 | ₩6,874 | ₩6,982 | +0.77% | 117만 |
|---|
| 2026.09.03 | ₩6,941 | ₩7,022 | ₩6,781 | ₩6,941 | 0.00% | 130.5만 |
|---|
| 2026.09.02 | ₩6,767 | ₩7,022 | ₩6,767 | ₩6,941 | +2.57% | 141.6만 |
|---|
| 2026.09.01 | ₩6,754 | ₩6,888 | ₩6,687 | ₩6,794 | +0.60% | 212만 |
|---|
| 2026.08.31 | ₩7,102 | ₩7,156 | ₩6,754 | ₩6,807 | -4.15% | 214.5만 |
|---|
| 2026.08.28 | ₩6,955 | ₩7,156 | ₩6,955 | ₩7,129 | +2.50% | 151.9만 |
|---|
| 2026.08.27 | ₩7,196 | ₩7,236 | ₩6,928 | ₩6,928 | -3.72% | 199.8만 |
|---|
| 2026.08.26 | ₩7,397 | ₩7,397 | ₩7,250 | ₩7,250 | -1.99% | 103.4만 |
|---|
| 2026.08.25 | ₩7,317 | ₩7,384 | ₩7,250 | ₩7,343 | +0.37% | 115.2만 |
|---|
| 2026.08.24 | ₩7,384 | ₩7,397 | ₩7,303 | ₩7,317 | -0.91% | 109.4만 |
|---|
| 2026.08.21 | ₩7,223 | ₩7,410 | ₩7,223 | ₩7,357 | +1.86% | 109만 |
|---|
| 2026.08.20 | ₩7,330 | ₩7,357 | ₩7,022 | ₩7,169 | -2.19% | 183.6만 |
|---|
| 2026.08.19 | ₩7,330 | ₩7,384 | ₩7,290 | ₩7,343 | +0.18% | 87.9만 |
|---|
| 2026.08.18 | ₩7,343 | ₩7,451 | ₩7,276 | ₩7,290 | -0.73% | 147.3만 |
|---|
| 2026.08.17 | ₩7,544 | ₩7,544 | ₩7,276 | ₩7,330 | -2.84% | 151.5만 |
|---|
| 2026.08.14 | ₩7,370 | ₩7,585 | ₩7,370 | ₩7,504 | +1.82% | 130.7만 |
|---|
| 2026.08.13 | ₩6,955 | ₩7,531 | ₩6,807 | ₩7,370 | +5.97% | 308.6만 |
|---|
| 2026.08.12 | ₩7,544 | ₩7,558 | ₩7,384 | ₩7,397 | -1.95% | 79.5만 |
|---|
| 2026.08.11 | ₩7,276 | ₩7,437 | ₩7,276 | ₩7,437 | +2.21% | 99.4만 |
|---|
| 2026.08.10 | ₩7,410 | ₩7,451 | ₩7,303 | ₩7,317 | -1.27% | 124.5만 |
|---|
| 2026.08.07 | ₩7,410 | ₩7,464 | ₩7,276 | ₩7,397 | -0.18% | 218.5만 |
|---|
| 2026.08.06 | ₩7,518 | ₩7,558 | ₩7,370 | ₩7,397 | -1.60% | 199.5만 |
|---|
| 2026.08.05 | ₩7,652 | ₩7,759 | ₩7,544 | ₩7,571 | -1.05% | 110.2만 |
|---|
| 2026.08.04 | ₩7,384 | ₩7,558 | ₩7,384 | ₩7,477 | +1.27% | 153.3만 |
|---|
| 2026.08.03 | ₩7,625 | ₩7,665 | ₩7,384 | ₩7,477 | -1.93% | 179.9만 |
|---|
| 2026.07.31 | ₩7,719 | ₩7,812 | ₩7,638 | ₩7,678 | -0.52% | 115.2만 |
|---|
| 2026.07.30 | ₩7,705 | ₩7,826 | ₩7,451 | ₩7,719 | +0.17% | 204.7만 |
|---|
| 2026.07.29 | ₩7,678 | ₩7,692 | ₩7,518 | ₩7,625 | -0.70% | 144.3만 |
|---|
| 2026.07.28 | ₩7,598 | ₩7,611 | ₩7,451 | ₩7,558 | -0.53% | 120.4만 |
|---|
| 2026.07.27 | ₩7,357 | ₩7,558 | ₩7,357 | ₩7,531 | +2.37% | 143.7만 |
|---|
| 2026.07.24 | ₩7,504 | ₩7,504 | ₩7,196 | ₩7,250 | -3.39% | 142.6만 |
|---|
| 2026.07.23 | ₩7,330 | ₩7,491 | ₩7,317 | ₩7,464 | +1.83% | 165.7만 |
|---|
| 2026.07.22 | ₩7,303 | ₩7,384 | ₩7,263 | ₩7,330 | +0.37% | 192.8만 |
|---|
| 2026.07.21 | ₩7,357 | ₩7,410 | ₩7,276 | ₩7,276 | -1.09% | 205.4만 |
|---|
| 2026.07.20 | ₩7,330 | ₩7,397 | ₩7,290 | ₩7,343 | +0.18% | 160.3만 |
|---|
| 2026.07.17 | ₩7,209 | ₩7,464 | ₩7,209 | ₩7,303 | +1.30% | 277.3만 |
|---|
| 2026.07.16 | ₩7,129 | ₩7,504 | ₩7,102 | ₩7,263 | +1.88% | 497.1만 |
|---|
| 2026.07.15 | ₩6,955 | ₩7,183 | ₩6,955 | ₩7,049 | +1.35% | 273.6만 |
|---|
| 2026.07.14 | ₩7,169 | ₩7,290 | ₩6,901 | ₩6,955 | -2.99% | 360.1만 |
|---|
| 2026.07.13 | ₩7,384 | ₩7,504 | ₩7,263 | ₩7,263 | -1.63% | 226.9만 |
|---|
| 2026.07.10 | ₩7,209 | ₩7,437 | ₩7,196 | ₩7,357 | +2.04% | 356.7만 |
|---|
| 2026.07.09 | ₩6,995 | ₩7,169 | ₩6,941 | ₩7,089 | +1.34% | 633만 |
|---|
| 2026.07.08 | ₩7,089 | ₩7,183 | ₩6,941 | ₩7,035 | -0.76% | 823.2만 |
|---|
| 2026.07.07 | ₩7,075 | ₩7,183 | ₩6,968 | ₩7,049 | -0.38% | 316.2만 |
|---|
| 2026.07.06 | ₩7,236 | ₩7,276 | ₩6,807 | ₩7,008 | -3.15% | 485.1만 |
|---|
| 2026.07.02 | ₩7,022 | ₩7,263 | ₩6,941 | ₩7,223 | +2.86% | 348.2만 |
|---|
| 2026.07.01 | ₩7,062 | ₩7,089 | ₩6,861 | ₩7,022 | -0.57% | 276.3만 |
|---|
| 2026.06.30 | ₩7,142 | ₩7,250 | ₩7,035 | ₩7,062 | -1.13% | 354.3만 |
|---|
| 2026.06.29 | ₩7,169 | ₩7,317 | ₩7,169 | ₩7,209 | +0.56% | 223.5만 |
|---|
| 2026.06.26 | ₩7,008 | ₩7,236 | ₩6,995 | ₩7,183 | +2.49% | 219.4만 |
|---|
| 2026.06.25 | ₩7,290 | ₩7,330 | ₩6,794 | ₩6,928 | -4.96% | 389.1만 |
|---|
| 2026.06.24 | ₩7,290 | ₩7,397 | ₩7,290 | ₩7,330 | +0.55% | 179.9만 |
|---|
| 2026.06.23 | ₩7,116 | ₩7,303 | ₩7,049 | ₩7,263 | +2.07% | 212.8만 |
|---|
| 2026.06.22 | ₩7,142 | ₩7,290 | ₩7,049 | ₩7,102 | -0.56% | 362.3만 |
|---|
| 2026.06.18 | ₩7,236 | ₩7,464 | ₩7,236 | ₩7,410 | +2.41% | 125.7만 |
|---|
| 2026.06.17 | ₩7,223 | ₩7,410 | ₩7,223 | ₩7,290 | +0.93% | 181.2만 |
|---|
| 2026.06.16 | ₩7,250 | ₩7,397 | ₩7,236 | ₩7,263 | +0.18% | 172만 |
|---|
| 2026.06.15 | ₩7,384 | ₩7,437 | ₩7,290 | ₩7,290 | -1.27% | 274.4만 |
|---|
| 2026.06.12 | ₩7,544 | ₩7,544 | ₩7,357 | ₩7,370 | -2.31% | 205.6만 |
|---|
| 2026.06.11 | ₩7,518 | ₩7,558 | ₩7,169 | ₩7,451 | -0.89% | 431만 |
|---|
| 2026.06.10 | ₩7,464 | ₩7,652 | ₩7,236 | ₩7,544 | +1.08% | 453.1만 |
|---|
| 2026.06.09 | ₩7,906 | ₩8,094 | ₩7,518 | ₩7,531 | -4.75% | 201.8만 |
|---|
| 2026.06.08 | ₩7,585 | ₩8,054 | ₩7,558 | ₩7,973 | +5.12% | 350.5만 |
|---|
| 2026.06.05 | ₩7,826 | ₩7,826 | ₩7,625 | ₩7,638 | -2.40% | 100.9만 |
|---|
| 2026.06.04 | ₩7,853 | ₩8,121 | ₩7,786 | ₩7,799 | -0.68% | 228.4만 |
|---|
| 2026.06.03 | ₩7,705 | ₩7,839 | ₩7,504 | ₩7,745 | +0.52% | 175만 |
|---|
| 2026.06.02 | ₩7,839 | ₩7,839 | ₩7,692 | ₩7,705 | -1.71% | 95만 |
|---|
| 2026.06.01 | ₩7,611 | ₩7,866 | ₩7,558 | ₩7,826 | +2.82% | 142만 |
|---|
| 2026.05.29 | ₩7,437 | ₩7,531 | ₩7,384 | ₩7,451 | +0.18% | 129.4만 |
|---|
| 2026.05.28 | ₩7,357 | ₩7,558 | ₩7,343 | ₩7,424 | +0.91% | 117.2만 |
|---|
| 2026.05.27 | ₩7,464 | ₩7,504 | ₩7,330 | ₩7,410 | -0.72% | 154.3만 |
|---|
| 2026.05.26 | ₩7,276 | ₩7,424 | ₩7,183 | ₩7,410 | +1.84% | 257.9만 |
|---|
| 2026.05.22 | ₩7,196 | ₩7,263 | ₩6,955 | ₩7,209 | +0.19% | 386.3만 |
|---|
| 2026.05.21 | ₩7,142 | ₩7,303 | ₩7,142 | ₩7,250 | +1.50% | 432만 |
|---|
| 2026.05.20 | ₩7,250 | ₩7,276 | ₩7,075 | ₩7,236 | -0.18% | 381.9만 |
|---|
| 2026.05.19 | ₩7,384 | ₩7,437 | ₩7,276 | ₩7,290 | -1.27% | 173.8만 |
|---|
| 2026.05.18 | ₩7,357 | ₩7,424 | ₩7,303 | ₩7,410 | +0.73% | 149.7만 |
|---|
| 2026.05.15 | ₩7,303 | ₩7,384 | ₩7,276 | ₩7,370 | +0.92% | 140.6만 |
|---|
| 2026.05.14 | ₩7,303 | ₩7,410 | ₩7,250 | ₩7,343 | +0.55% | 171.9만 |
|---|
| 2026.05.13 | ₩7,357 | ₩7,397 | ₩7,142 | ₩7,303 | -0.73% | 219.1만 |
|---|
| 2026.05.12 | ₩7,169 | ₩7,558 | ₩7,062 | ₩7,384 | +2.99% | 280.4만 |
|---|
| 2026.05.11 | ₩7,129 | ₩7,250 | ₩7,035 | ₩7,116 | -0.19% | 437만 |
|---|
| 2026.05.08 | ₩7,477 | ₩7,544 | ₩7,035 | ₩7,196 | -3.76% | 365만 |
|---|
| 2026.05.07 | ₩7,370 | ₩7,518 | ₩7,317 | ₩7,504 | +1.82% | 152.3만 |
|---|
| 2026.05.06 | ₩7,343 | ₩7,437 | ₩7,209 | ₩7,317 | -0.36% | 296.2만 |
|---|
| 2026.05.05 | ₩7,410 | ₩7,464 | ₩7,169 | ₩7,183 | -3.07% | 265.4만 |
|---|
| 2026.05.04 | ₩7,317 | ₩7,424 | ₩7,290 | ₩7,317 | 0.00% | 146.6만 |
|---|
| 2026.05.01 | ₩7,759 | ₩7,759 | ₩7,303 | ₩7,317 | -5.70% | 203.6만 |
|---|
| 2026.04.30 | ₩7,464 | ₩7,786 | ₩7,290 | ₩7,732 | +3.59% | 183.6만 |
|---|
| 2026.04.29 | ₩7,464 | ₩7,477 | ₩7,357 | ₩7,370 | -1.26% | 104.7만 |
|---|
| 2026.04.28 | ₩7,491 | ₩7,531 | ₩7,370 | ₩7,437 | -0.72% | 103.2만 |
|---|
| 2026.04.27 | ₩7,544 | ₩7,625 | ₩7,410 | ₩7,491 | -0.71% | 95.5만 |
|---|
| 2026.04.24 | ₩7,531 | ₩7,598 | ₩7,397 | ₩7,544 | +0.18% | 115.4만 |
|---|
| 2026.04.23 | ₩7,946 | ₩7,960 | ₩7,571 | ₩7,585 | -4.55% | 107.7만 |
|---|
| 2026.04.22 | ₩7,906 | ₩8,134 | ₩7,879 | ₩8,027 | +1.53% | 134.9만 |
|---|
| 2026.04.21 | ₩7,973 | ₩8,013 | ₩7,786 | ₩7,906 | -0.84% | 175.4만 |
|---|
| 2026.04.20 | ₩8,080 | ₩8,107 | ₩7,920 | ₩7,973 | -1.33% | 161.3만 |
|---|
| 2026.04.17 | ₩8,013 | ₩8,080 | ₩7,920 | ₩8,040 | +0.33% | 113.7만 |
|---|
| 2026.04.16 | ₩7,933 | ₩8,000 | ₩7,799 | ₩7,920 | -0.17% | 116.3만 |
|---|
| 2026.04.15 | ₩7,638 | ₩8,027 | ₩7,638 | ₩7,973 | +4.39% | 166.9만 |
|---|
| 2026.04.14 | ₩7,611 | ₩7,732 | ₩7,558 | ₩7,611 | 0.00% | 125.4만 |
|---|
| 2026.04.13 | ₩7,504 | ₩7,638 | ₩7,410 | ₩7,585 | +1.07% | 96.6만 |
|---|
| 2026.04.10 | ₩7,692 | ₩7,759 | ₩7,518 | ₩7,544 | -1.92% | 90.5만 |
|---|
| 2026.04.09 | ₩7,652 | ₩7,745 | ₩7,464 | ₩7,719 | +0.88% | 142.5만 |
|---|
| 2026.04.08 | ₩7,705 | ₩7,893 | ₩7,705 | ₩7,786 | +1.04% | 174.3만 |
|---|
| 2026.04.07 | ₩7,585 | ₩7,598 | ₩7,357 | ₩7,424 | -2.12% | 115.5만 |
|---|
| 2026.04.06 | ₩7,531 | ₩7,638 | ₩7,491 | ₩7,598 | +0.89% | 92.7만 |
|---|
| 2026.04.02 | ₩7,611 | ₩7,665 | ₩7,424 | ₩7,611 | 0.00% | 106.1만 |
|---|
| 2026.04.01 | ₩7,719 | ₩7,879 | ₩7,665 | ₩7,732 | +0.17% | 128.1만 |
|---|
| 2026.03.31 | ₩7,531 | ₩7,719 | ₩7,504 | ₩7,611 | +1.07% | 148.5만 |
|---|
| 2026.03.30 | ₩7,410 | ₩7,638 | ₩7,370 | ₩7,451 | +0.54% | 120.3만 |
|---|
| 2026.03.27 | ₩7,384 | ₩7,558 | ₩7,357 | ₩7,531 | +2.00% | 289.1만 |
|---|
| 2026.03.26 | ₩7,263 | ₩7,477 | ₩7,236 | ₩7,410 | +2.03% | 167.5만 |
|---|
| 2026.03.25 | ₩7,491 | ₩7,518 | ₩7,303 | ₩7,343 | -1.97% | 155.3만 |
|---|
| 2026.03.24 | ₩7,250 | ₩7,451 | ₩7,250 | ₩7,397 | +2.03% | 164.8만 |
|---|
| 2026.03.23 | ₩7,491 | ₩7,491 | ₩7,330 | ₩7,330 | -2.15% | 108.5만 |
|---|
| 2026.03.20 | ₩7,357 | ₩7,410 | ₩7,276 | ₩7,317 | -0.55% | 182.9만 |
|---|
| 2026.03.19 | ₩7,424 | ₩7,437 | ₩7,343 | ₩7,370 | -0.72% | 103.7만 |
|---|
| 2026.03.18 | ₩7,544 | ₩7,638 | ₩7,437 | ₩7,451 | -1.24% | 93.4만 |
|---|
| 2026.03.17 | ₩7,611 | ₩7,745 | ₩7,571 | ₩7,611 | 0.00% | 112.8만 |
|---|
| 2026.03.16 | ₩7,504 | ₩7,611 | ₩7,410 | ₩7,518 | +0.18% | 88.1만 |
|---|
| 2026.03.13 | ₩7,451 | ₩7,585 | ₩7,370 | ₩7,491 | +0.54% | 85.6만 |
|---|
| 2026.03.12 | ₩7,437 | ₩7,477 | ₩7,343 | ₩7,370 | -0.90% | 377.8만 |
|---|
| 2026.03.11 | ₩7,464 | ₩7,598 | ₩7,357 | ₩7,477 | +0.18% | 158.1만 |
|---|
| 2026.03.10 | ₩7,611 | ₩7,665 | ₩7,410 | ₩7,451 | -2.11% | 151.4만 |
|---|
| 2026.03.09 | ₩7,370 | ₩7,611 | ₩7,303 | ₩7,585 | +2.91% | 125만 |
|---|
| 2026.03.06 | ₩7,531 | ₩7,625 | ₩7,464 | ₩7,477 | -0.71% | 66.7만 |
|---|
| 2026.03.05 | ₩7,786 | ₩7,866 | ₩7,544 | ₩7,678 | -1.38% | 208.6만 |
|---|
| 2026.03.04 | ₩8,241 | ₩8,335 | ₩7,812 | ₩7,826 | -5.04% | 252.7만 |
|---|
| 2026.03.03 | ₩7,933 | ₩8,375 | ₩7,933 | ₩8,241 | +3.89% | 372.8만 |
|---|
| 2026.03.02 | ₩7,772 | ₩8,214 | ₩7,531 | ₩8,174 | +5.17% | 435.6만 |
|---|
| 2026.02.27 | ₩7,879 | ₩8,067 | ₩7,812 | ₩7,960 | +1.02% | 350.8만 |
|---|
| 2026.02.26 | ₩7,839 | ₩8,040 | ₩7,772 | ₩7,973 | +1.71% | 328.9만 |
|---|
| 2026.02.25 | ₩7,987 | ₩8,000 | ₩7,812 | ₩7,906 | -1.01% | 167.4만 |
|---|
| 2026.02.24 | ₩7,853 | ₩8,000 | ₩7,772 | ₩7,933 | +1.02% | 193.8만 |
|---|
| 2026.02.23 | ₩8,040 | ₩8,080 | ₩7,625 | ₩7,812 | -2.83% | 182.4만 |
|---|
| 2026.02.20 | ₩7,879 | ₩8,161 | ₩7,839 | ₩8,121 | +3.06% | 350.9만 |
|---|
| 2026.02.19 | ₩7,477 | ₩7,879 | ₩7,397 | ₩7,879 | +5.38% | 273.9만 |
|---|
| 2026.02.18 | ₩7,531 | ₩7,759 | ₩7,384 | ₩7,544 | +0.18% | 213.1만 |
|---|
| 2026.02.17 | ₩7,759 | ₩7,879 | ₩7,491 | ₩7,531 | -2.94% | 231.8만 |
|---|
| 2026.02.13 | ₩7,209 | ₩7,692 | ₩7,196 | ₩7,410 | +2.79% | 382.6만 |
|---|
| 2026.02.12 | ₩8,322 | ₩8,456 | ₩6,995 | ₩7,223 | -13.20% | 926.6만 |
|---|
| 2026.02.11 | ₩8,402 | ₩8,509 | ₩8,241 | ₩8,255 | -1.75% | 196.7만 |
|---|
| 2026.02.10 | ₩8,496 | ₩8,536 | ₩8,362 | ₩8,456 | -0.47% | 268.9만 |
|---|
| 2026.02.09 | ₩8,576 | ₩8,750 | ₩8,415 | ₩8,603 | +0.31% | 226.1만 |
|---|
| 2026.02.06 | ₩8,067 | ₩8,549 | ₩8,054 | ₩8,509 | +5.48% | 199.8만 |
|---|
| 2026.02.05 | ₩8,228 | ₩8,228 | ₩8,013 | ₩8,134 | -1.14% | 175.6만 |
|---|
| 2026.02.04 | ₩8,134 | ₩8,429 | ₩8,054 | ₩8,268 | +1.65% | 235.7만 |
|---|
| 2026.02.03 | ₩8,308 | ₩8,469 | ₩8,067 | ₩8,121 | -2.26% | 403만 |
|---|
| 2026.02.02 | ₩8,107 | ₩8,402 | ₩8,107 | ₩8,362 | +3.14% | 239.1만 |
|---|
| 2026.01.30 | ₩8,080 | ₩8,174 | ₩7,946 | ₩8,121 | +0.50% | 197.3만 |
|---|
| 2026.01.29 | ₩8,121 | ₩8,322 | ₩8,013 | ₩8,107 | -0.17% | 338.2만 |
|---|
| 2026.01.28 | ₩8,456 | ₩8,630 | ₩8,322 | ₩8,415 | -0.48% | 236.3만 |
|---|
| 2026.01.27 | ₩8,643 | ₩8,643 | ₩8,322 | ₩8,415 | -2.64% | 176.4만 |
|---|
| 2026.01.26 | ₩8,509 | ₩8,750 | ₩8,509 | ₩8,590 | +0.94% | 181.4만 |
|---|
| 2026.01.23 | ₩8,469 | ₩8,536 | ₩8,362 | ₩8,509 | +0.47% | 127.8만 |
|---|
| 2026.01.22 | ₩8,174 | ₩8,576 | ₩8,107 | ₩8,496 | +3.93% | 404.8만 |
|---|
| 2026.01.21 | ₩8,362 | ₩8,375 | ₩7,906 | ₩8,067 | -3.53% | 917만 |
|---|
| 2026.01.20 | ₩8,134 | ₩8,523 | ₩8,121 | ₩8,348 | +2.64% | 444.9만 |
|---|
| 2026.01.16 | ₩8,831 | ₩8,858 | ₩8,121 | ₩8,214 | -6.98% | 356만 |
|---|
| 2026.01.15 | ₩9,059 | ₩9,112 | ₩8,871 | ₩9,018 | -0.44% | 124.4만 |
|---|
| 2026.01.14 | ₩8,951 | ₩9,139 | ₩8,884 | ₩8,951 | 0.00% | 163.4만 |
|---|
| 2026.01.13 | ₩8,978 | ₩9,018 | ₩8,817 | ₩8,831 | -1.64% | 116.1만 |
|---|
| 2026.01.12 | ₩9,085 | ₩9,166 | ₩8,938 | ₩9,005 | -0.88% | 204.8만 |
|---|
| 2026.01.09 | ₩9,206 | ₩9,260 | ₩8,777 | ₩8,911 | -3.20% | 178.7만 |
|---|
| 2026.01.08 | ₩9,273 | ₩9,327 | ₩9,152 | ₩9,219 | -0.58% | 175.2만 |
|---|
| 2026.01.07 | ₩10,037 | ₩10,050 | ₩9,206 | ₩9,380 | -6.54% | 325.2만 |
|---|
| 2026.01.06 | ₩10,077 | ₩10,144 | ₩9,970 | ₩10,090 | +0.13% | 100.2만 |
|---|
| 2026.01.05 | ₩10,023 | ₩10,291 | ₩10,010 | ₩10,077 | +0.53% | 94.4만 |
|---|
| 2026.01.02 | ₩10,251 | ₩10,265 | ₩10,010 | ₩10,064 | -1.83% | 95.6만 |
|---|
| 2025.12.31 | ₩10,211 | ₩10,385 | ₩10,117 | ₩10,144 | -0.66% | 101만 |
|---|
| 2025.12.30 | ₩10,492 | ₩10,533 | ₩10,184 | ₩10,198 | -2.81% | 108.2만 |
|---|
| 2025.12.29 | ₩10,613 | ₩10,707 | ₩10,385 | ₩10,492 | -1.14% | 94.7만 |
|---|
| 2025.12.26 | ₩10,586 | ₩10,814 | ₩10,573 | ₩10,734 | +1.39% | 84.5만 |
|---|
| 2025.12.24 | ₩10,439 | ₩10,573 | ₩10,332 | ₩10,559 | +1.16% | 42.8만 |
|---|
| 2025.12.23 | ₩10,667 | ₩10,760 | ₩10,452 | ₩10,466 | -1.88% | 69.8만 |
|---|
| 2025.12.22 | ₩10,667 | ₩10,854 | ₩10,613 | ₩10,707 | +0.38% | 101.7만 |
|---|
| 2025.12.19 | ₩10,586 | ₩10,827 | ₩10,586 | ₩10,707 | +1.14% | 186.6만 |
|---|
| 2025.12.18 | ₩10,385 | ₩10,613 | ₩10,332 | ₩10,573 | +1.81% | 154.4만 |
|---|
| 2025.12.17 | ₩10,546 | ₩10,586 | ₩10,372 | ₩10,385 | -1.52% | 102.4만 |
|---|
| 2025.12.16 | ₩10,600 | ₩10,760 | ₩10,479 | ₩10,559 | -0.38% | 139.3만 |
|---|
| 2025.12.15 | ₩10,921 | ₩10,921 | ₩10,546 | ₩10,693 | -2.09% | 150.7만 |
|---|
| 2025.12.12 | ₩11,270 | ₩11,296 | ₩10,801 | ₩10,868 | -3.57% | 139.8만 |
|---|
| 2025.12.11 | ₩11,216 | ₩11,350 | ₩11,042 | ₩11,149 | -0.60% | 176.1만 |
|---|
| 2025.12.10 | ₩11,712 | ₩11,886 | ₩11,216 | ₩11,243 | -4.00% | 188.2만 |
|---|
| 2025.12.09 | ₩11,672 | ₩11,846 | ₩11,672 | ₩11,806 | +1.15% | 166.5만 |
|---|
| 2025.12.08 | ₩11,832 | ₩12,355 | ₩11,739 | ₩11,806 | -0.23% | 223.2만 |
|---|
| 2025.12.05 | ₩11,859 | ₩12,033 | ₩11,712 | ₩11,765 | -0.79% | 98만 |
|---|
| 2025.12.04 | ₩11,926 | ₩12,020 | ₩11,725 | ₩11,832 | -0.79% | 86.3만 |
|---|
| 2025.12.03 | ₩12,395 | ₩12,395 | ₩11,270 | ₩12,020 | -3.03% | 161.7만 |
|---|
| 2025.12.02 | ₩12,556 | ₩12,556 | ₩12,301 | ₩12,395 | -1.28% | 92.4만 |
|---|
| 2025.12.01 | ₩12,489 | ₩12,770 | ₩12,368 | ₩12,583 | +0.75% | 203.6만 |
|---|
| 2025.11.28 | ₩11,806 | ₩12,328 | ₩11,765 | ₩12,208 | +3.41% | 101.2만 |
|---|
| 2025.11.26 | ₩11,993 | ₩12,127 | ₩11,913 | ₩11,966 | -0.22% | 73.8만 |
|---|
| 2025.11.25 | ₩12,007 | ₩12,234 | ₩11,913 | ₩11,966 | -0.33% | 278.4만 |
|---|
| 2025.11.24 | ₩11,752 | ₩11,953 | ₩11,685 | ₩11,926 | +1.48% | 235.6만 |
|---|
| 2025.11.21 | ₩11,564 | ₩11,739 | ₩11,256 | ₩11,631 | +0.58% | 99.5만 |
|---|
| 2025.11.20 | ₩11,779 | ₩12,007 | ₩11,417 | ₩11,631 | -1.25% | 196.2만 |
|---|
| 2025.11.19 | ₩12,060 | ₩12,060 | ₩11,578 | ₩11,725 | -2.78% | 143만 |
|---|
| 2025.11.18 | ₩12,007 | ₩12,248 | ₩11,859 | ₩12,060 | +0.45% | 214만 |
|---|
| 2025.11.17 | ₩12,033 | ₩12,288 | ₩11,953 | ₩12,087 | +0.45% | 197.2만 |
|---|
| 2025.11.14 | ₩11,846 | ₩12,248 | ₩11,846 | ₩12,141 | +2.49% | 223.4만 |
|---|
| 2025.11.13 | ₩12,087 | ₩12,261 | ₩11,926 | ₩12,060 | -0.22% | 197.5만 |
|---|
| 2025.11.12 | ₩12,167 | ₩12,275 | ₩12,007 | ₩12,154 | -0.11% | 208만 |
|---|
| 2025.11.11 | ₩11,966 | ₩12,489 | ₩11,832 | ₩12,007 | +0.34% | 356.3만 |
|---|
| 2025.11.10 | ₩11,631 | ₩12,127 | ₩11,551 | ₩11,873 | +2.07% | 363만 |
|---|
| 2025.11.07 | ₩11,162 | ₩11,538 | ₩10,613 | ₩11,390 | +2.04% | 246.6만 |
|---|
| 2025.11.06 | ₩11,390 | ₩11,698 | ₩10,948 | ₩11,270 | -1.06% | 349.4만 |
|---|
| 2025.11.05 | ₩10,881 | ₩11,069 | ₩10,760 | ₩10,854 | -0.25% | 155만 |
|---|
| 2025.11.04 | ₩10,801 | ₩10,988 | ₩10,720 | ₩10,827 | +0.25% | 178.5만 |
|---|
| 2025.11.03 | ₩11,229 | ₩11,270 | ₩10,720 | ₩11,189 | -0.36% | 317.4만 |
|---|
| 2025.10.31 | ₩10,921 | ₩11,082 | ₩10,801 | ₩10,988 | +0.61% | 241.4만 |
|---|
| 2025.10.30 | ₩10,613 | ₩11,095 | ₩10,573 | ₩10,975 | +3.41% | 254.4만 |
|---|
| 2025.10.29 | ₩10,868 | ₩11,095 | ₩10,827 | ₩10,827 | -0.37% | 264만 |
|---|
| 2025.10.28 | ₩11,350 | ₩11,350 | ₩10,881 | ₩10,921 | -3.78% | 169.7만 |
|---|
| 2025.10.27 | ₩11,216 | ₩11,390 | ₩11,189 | ₩11,323 | +0.96% | 221.1만 |
|---|
| 2025.10.24 | ₩11,229 | ₩11,310 | ₩11,109 | ₩11,149 | -0.72% | 115.9만 |
|---|
| 2025.10.23 | ₩10,961 | ₩11,471 | ₩10,961 | ₩11,162 | +1.83% | 202.7만 |
|---|
| 2025.10.22 | ₩10,854 | ₩11,149 | ₩10,814 | ₩10,868 | +0.12% | 141.3만 |
|---|
| 2025.10.21 | ₩10,626 | ₩11,256 | ₩10,466 | ₩10,894 | +2.52% | 278.5만 |
|---|
| 2025.10.20 | ₩10,747 | ₩11,444 | ₩10,626 | ₩10,653 | -0.87% | 205.5만 |
|---|
| 2025.10.17 | ₩10,894 | ₩10,988 | ₩10,519 | ₩10,559 | -3.08% | 439.2만 |
|---|
| 2025.10.16 | ₩10,935 | ₩11,069 | ₩10,801 | ₩10,988 | +0.49% | 204.5만 |
|---|
| 2025.10.15 | ₩10,466 | ₩11,216 | ₩10,399 | ₩10,935 | +4.48% | 568.1만 |
|---|
| 2025.10.14 | ₩9,943 | ₩10,439 | ₩9,796 | ₩10,425 | +4.85% | 308.3만 |
|---|
| 2025.10.13 | ₩10,680 | ₩10,707 | ₩10,050 | ₩10,117 | -5.27% | 307.8만 |
|---|
| 2025.10.10 | ₩11,149 | ₩11,176 | ₩10,479 | ₩10,546 | -5.41% | 336.6만 |
|---|