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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩5,615 | ₩5,842 | ₩5,561 | ₩5,668 | +0.95% | 807.2만 |
| 2026.09.28–2026.10.02 | ₩6,298 | ₩6,378 | ₩5,440 | ₩5,615 | -10.85% | 1091.2만 |
| 2026.09.21–2026.09.25 | ₩6,244 | ₩6,566 | ₩6,084 | ₩6,338 | +1.50% | 838.6만 |
| 2026.09.14–2026.09.18 | ₩6,700 | ₩6,794 | ₩6,110 | ₩6,218 | -7.20% | 1221.4만 |
| 2026.09.08–2026.09.11 | ₩6,995 | ₩7,022 | ₩6,620 | ₩6,767 | -3.26% | 661.4만 |
| 2026.08.31–2026.09.04 | ₩7,102 | ₩7,156 | ₩6,687 | ₩6,982 | -1.70% | 815.6만 |
| 2026.08.24–2026.08.28 | ₩7,384 | ₩7,397 | ₩6,928 | ₩7,129 | -3.45% | 679.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,544 |
| ₩7,544 |
| ₩7,022 |
| ₩7,357 |
| -2.49% |
| 679.3만 |
| 2026.08.10–2026.08.14 | ₩7,410 | ₩7,585 | ₩6,807 | ₩7,504 | +1.27% | 742.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,625 | ₩7,759 | ₩7,276 | ₩7,397 | -2.99% | 861.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,357 | ₩7,826 | ₩7,357 | ₩7,678 | +4.37% | 728.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,330 | ₩7,504 | ₩7,196 | ₩7,250 | -1.10% | 866.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩7,384 | ₩7,504 | ₩6,901 | ₩7,303 | -1.09% | 1635만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,236 | ₩7,437 | ₩6,807 | ₩7,357 | +1.67% | 2614.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,169 | ₩7,317 | ₩6,861 | ₩7,223 | +0.75% | 1202.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,142 | ₩7,397 | ₩6,794 | ₩7,183 | +0.56% | 1363.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,384 | ₩7,464 | ₩7,223 | ₩7,410 | +0.36% | 753.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,585 | ₩8,094 | ₩7,169 | ₩7,370 | -2.83% | 1642만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,611 | ₩8,121 | ₩7,504 | ₩7,638 | +0.35% | 741.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,276 | ₩7,558 | ₩7,183 | ₩7,451 | +2.39% | 658.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,357 | ₩7,437 | ₩6,955 | ₩7,209 | -2.00% | 1523.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩7,129 | ₩7,558 | ₩7,035 | ₩7,370 | +3.38% | 1248.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩7,317 | ₩7,544 | ₩7,035 | ₩7,196 | -1.65% | 1225.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩7,544 | ₩7,786 | ₩7,290 | ₩7,317 | -3.02% | 690.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,080 | ₩8,134 | ₩7,397 | ₩7,544 | -6.63% | 694.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,504 | ₩8,080 | ₩7,410 | ₩8,040 | +7.14% | 618.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,531 | ₩7,893 | ₩7,357 | ₩7,544 | +0.18% | 615.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,410 | ₩7,879 | ₩7,370 | ₩7,611 | +2.71% | 503만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,491 | ₩7,558 | ₩7,236 | ₩7,531 | +0.54% | 885.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,504 | ₩7,745 | ₩7,276 | ₩7,317 | -2.50% | 580.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,370 | ₩7,665 | ₩7,303 | ₩7,491 | +1.64% | 897.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,772 | ₩8,375 | ₩7,464 | ₩7,477 | -3.79% | 1336.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,040 | ₩8,080 | ₩7,625 | ₩7,960 | -1.00% | 1223.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,759 | ₩8,161 | ₩7,384 | ₩8,121 | +4.66% | 1069.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,576 | ₩8,750 | ₩6,995 | ₩7,410 | -13.59% | 2000.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,107 | ₩8,549 | ₩8,013 | ₩8,509 | +4.96% | 1253.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,509 | ₩8,750 | ₩7,946 | ₩8,121 | -4.57% | 1129.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,134 | ₩8,576 | ₩7,906 | ₩8,509 | +4.61% | 1894.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩9,085 | ₩9,166 | ₩8,121 | ₩8,214 | -9.59% | 964.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩10,023 | ₩10,291 | ₩8,777 | ₩8,911 | -11.10% | 873.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩10,613 | ₩10,707 | ₩10,010 | ₩10,064 | -5.18% | 399.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩10,667 | ₩10,854 | ₩10,332 | ₩10,734 | +0.63% | 298.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩10,921 | ₩10,921 | ₩10,332 | ₩10,707 | -1.96% | 733.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩11,832 | ₩12,355 | ₩10,801 | ₩10,868 | -8.15% | 893.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,489 | ₩12,770 | ₩11,270 | ₩11,765 | -5.79% | 641.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,752 | ₩12,328 | ₩11,685 | ₩12,208 | +3.88% | 689만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,033 | ₩12,288 | ₩11,256 | ₩11,631 | -3.34% | 849.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,631 | ₩12,489 | ₩11,551 | ₩12,141 | +4.38% | 1348.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,229 | ₩11,698 | ₩10,613 | ₩11,390 | +1.43% | 1246.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,216 | ₩11,390 | ₩10,573 | ₩10,988 | -2.03% | 1150.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩10,747 | ₩11,471 | ₩10,466 | ₩11,149 | +3.74% | 944만 |
|---|
| 2025.10.13–2025.10.17 | ₩10,680 | ₩11,216 | ₩9,796 | ₩10,559 | -1.13% | 1827.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,149 | ₩11,176 | ₩10,479 | ₩10,546 | -5.41% | 336.6만 |
|---|