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 | ₩5,767 | ₩5,834 | ₩5,659 | ₩5,673 | -1.63% | 194.7만 |
| 2026.10.08 | ₩5,566 | ₩5,700 | ₩5,566 | ₩5,592 | +0.48% | 133.9만 |
| 2026.10.07 | ₩5,659 | ₩5,820 | ₩5,566 | ₩5,592 | -1.18% | 158.5만 |
| 2026.10.06 | ₩5,740 | ₩5,847 | ₩5,686 | ₩5,686 | -0.93% | 144.7만 |
| 2026.10.05 | ₩5,619 | ₩5,820 | ₩5,592 | ₩5,673 | +0.95% | 175.3만 |
| 2026.10.02 | ₩5,673 | ₩5,673 | ₩5,445 | ₩5,619 | -0.95% | 206.7만 |
| 2026.10.01 | ₩5,954 | ₩5,981 | ₩5,458 | ₩5,552 | -6.76% | 359.4만 |
| 2026.09.30 | ₩6,129 | ₩6,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,008 |
| -1.97% |
| 162.2만 |
| 2026.09.29 | ₩6,250 | ₩6,317 | ₩6,115 | ₩6,115 | -2.15% | 204.9만 |
|---|
| 2026.09.28 | ₩6,303 | ₩6,384 | ₩6,236 | ₩6,263 | -0.64% | 158만 |
|---|
| 2026.09.25 | ₩6,276 | ₩6,397 | ₩6,276 | ₩6,343 | +1.07% | 135.4만 |
|---|
| 2026.09.24 | ₩6,343 | ₩6,343 | ₩6,089 | ₩6,263 | -1.27% | 267.2만 |
|---|
| 2026.09.23 | ₩6,410 | ₩6,478 | ₩6,276 | ₩6,330 | -1.26% | 127.9만 |
|---|
| 2026.09.22 | ₩6,370 | ₩6,571 | ₩6,370 | ₩6,410 | +0.63% | 152.3만 |
|---|
| 2026.09.21 | ₩6,250 | ₩6,357 | ₩6,196 | ₩6,330 | +1.29% | 155.7만 |
|---|
| 2026.09.18 | ₩6,236 | ₩6,410 | ₩6,209 | ₩6,223 | -0.22% | 220.5만 |
|---|
| 2026.09.17 | ₩6,209 | ₩6,397 | ₩6,142 | ₩6,276 | +1.08% | 158.4만 |
|---|
| 2026.09.16 | ₩6,250 | ₩6,250 | ₩6,115 | ₩6,115 | -2.15% | 180.3만 |
|---|
| 2026.09.15 | ₩6,437 | ₩6,518 | ₩6,223 | ₩6,223 | -3.33% | 195.8만 |
|---|
| 2026.09.14 | ₩6,706 | ₩6,799 | ₩6,397 | ₩6,451 | -3.80% | 466.4만 |
|---|
| 2026.09.11 | ₩6,732 | ₩6,813 | ₩6,732 | ₩6,773 | +0.60% | 135.9만 |
|---|
| 2026.09.10 | ₩6,719 | ₩6,799 | ₩6,625 | ₩6,719 | 0.00% | 184.3만 |
|---|
| 2026.09.09 | ₩6,813 | ₩6,920 | ₩6,773 | ₩6,786 | -0.39% | 140.4만 |
|---|
| 2026.09.08 | ₩7,001 | ₩7,027 | ₩6,826 | ₩6,866 | -1.92% | 200.9만 |
|---|
| 2026.09.04 | ₩6,933 | ₩7,014 | ₩6,880 | ₩6,987 | +0.77% | 117만 |
|---|
| 2026.09.03 | ₩6,947 | ₩7,027 | ₩6,786 | ₩6,947 | 0.00% | 130.5만 |
|---|
| 2026.09.02 | ₩6,773 | ₩7,027 | ₩6,773 | ₩6,947 | +2.57% | 141.6만 |
|---|
| 2026.09.01 | ₩6,759 | ₩6,893 | ₩6,692 | ₩6,799 | +0.60% | 212만 |
|---|
| 2026.08.31 | ₩7,108 | ₩7,161 | ₩6,759 | ₩6,813 | -4.15% | 214.5만 |
|---|
| 2026.08.28 | ₩6,960 | ₩7,161 | ₩6,960 | ₩7,135 | +2.50% | 151.9만 |
|---|
| 2026.08.27 | ₩7,202 | ₩7,242 | ₩6,933 | ₩6,933 | -3.72% | 199.8만 |
|---|
| 2026.08.26 | ₩7,403 | ₩7,403 | ₩7,255 | ₩7,255 | -1.99% | 103.4만 |
|---|
| 2026.08.25 | ₩7,322 | ₩7,389 | ₩7,255 | ₩7,349 | +0.37% | 115.2만 |
|---|
| 2026.08.24 | ₩7,389 | ₩7,403 | ₩7,309 | ₩7,322 | -0.91% | 109.4만 |
|---|
| 2026.08.21 | ₩7,229 | ₩7,416 | ₩7,229 | ₩7,363 | +1.86% | 109만 |
|---|
| 2026.08.20 | ₩7,336 | ₩7,363 | ₩7,027 | ₩7,175 | -2.19% | 183.6만 |
|---|
| 2026.08.19 | ₩7,336 | ₩7,389 | ₩7,296 | ₩7,349 | +0.18% | 87.9만 |
|---|
| 2026.08.18 | ₩7,349 | ₩7,457 | ₩7,282 | ₩7,296 | -0.73% | 147.3만 |
|---|
| 2026.08.17 | ₩7,550 | ₩7,550 | ₩7,282 | ₩7,336 | -2.84% | 151.5만 |
|---|
| 2026.08.14 | ₩7,376 | ₩7,591 | ₩7,376 | ₩7,510 | +1.82% | 130.7만 |
|---|
| 2026.08.13 | ₩6,960 | ₩7,537 | ₩6,813 | ₩7,376 | +5.97% | 308.6만 |
|---|
| 2026.08.12 | ₩7,550 | ₩7,564 | ₩7,389 | ₩7,403 | -1.95% | 79.5만 |
|---|
| 2026.08.11 | ₩7,282 | ₩7,443 | ₩7,282 | ₩7,443 | +2.21% | 99.4만 |
|---|
| 2026.08.10 | ₩7,416 | ₩7,457 | ₩7,309 | ₩7,322 | -1.27% | 124.5만 |
|---|
| 2026.08.07 | ₩7,416 | ₩7,470 | ₩7,282 | ₩7,403 | -0.18% | 218.5만 |
|---|
| 2026.08.06 | ₩7,524 | ₩7,564 | ₩7,376 | ₩7,403 | -1.60% | 199.5만 |
|---|
| 2026.08.05 | ₩7,658 | ₩7,765 | ₩7,550 | ₩7,577 | -1.05% | 110.2만 |
|---|
| 2026.08.04 | ₩7,389 | ₩7,564 | ₩7,389 | ₩7,483 | +1.27% | 153.3만 |
|---|
| 2026.08.03 | ₩7,631 | ₩7,671 | ₩7,389 | ₩7,483 | -1.93% | 179.9만 |
|---|
| 2026.07.31 | ₩7,725 | ₩7,819 | ₩7,644 | ₩7,685 | -0.52% | 115.2만 |
|---|
| 2026.07.30 | ₩7,711 | ₩7,832 | ₩7,457 | ₩7,725 | +0.17% | 204.7만 |
|---|
| 2026.07.29 | ₩7,685 | ₩7,698 | ₩7,524 | ₩7,631 | -0.70% | 144.3만 |
|---|
| 2026.07.28 | ₩7,604 | ₩7,617 | ₩7,457 | ₩7,564 | -0.53% | 120.4만 |
|---|
| 2026.07.27 | ₩7,363 | ₩7,564 | ₩7,363 | ₩7,537 | +2.37% | 143.7만 |
|---|
| 2026.07.24 | ₩7,510 | ₩7,510 | ₩7,202 | ₩7,255 | -3.39% | 142.6만 |
|---|
| 2026.07.23 | ₩7,336 | ₩7,497 | ₩7,322 | ₩7,470 | +1.83% | 165.7만 |
|---|
| 2026.07.22 | ₩7,309 | ₩7,389 | ₩7,269 | ₩7,336 | +0.37% | 192.8만 |
|---|
| 2026.07.21 | ₩7,363 | ₩7,416 | ₩7,282 | ₩7,282 | -1.09% | 205.4만 |
|---|
| 2026.07.20 | ₩7,336 | ₩7,403 | ₩7,296 | ₩7,349 | +0.18% | 160.3만 |
|---|
| 2026.07.17 | ₩7,215 | ₩7,470 | ₩7,215 | ₩7,309 | +1.30% | 277.3만 |
|---|
| 2026.07.16 | ₩7,135 | ₩7,510 | ₩7,108 | ₩7,269 | +1.88% | 497.1만 |
|---|
| 2026.07.15 | ₩6,960 | ₩7,188 | ₩6,960 | ₩7,054 | +1.35% | 273.6만 |
|---|
| 2026.07.14 | ₩7,175 | ₩7,296 | ₩6,907 | ₩6,960 | -2.99% | 360.1만 |
|---|
| 2026.07.13 | ₩7,389 | ₩7,510 | ₩7,269 | ₩7,269 | -1.63% | 226.9만 |
|---|
| 2026.07.10 | ₩7,215 | ₩7,443 | ₩7,202 | ₩7,363 | +2.04% | 356.7만 |
|---|
| 2026.07.09 | ₩7,001 | ₩7,175 | ₩6,947 | ₩7,094 | +1.34% | 633만 |
|---|
| 2026.07.08 | ₩7,094 | ₩7,188 | ₩6,947 | ₩7,041 | -0.76% | 823.2만 |
|---|
| 2026.07.07 | ₩7,081 | ₩7,188 | ₩6,974 | ₩7,054 | -0.38% | 316.2만 |
|---|
| 2026.07.06 | ₩7,242 | ₩7,282 | ₩6,813 | ₩7,014 | -3.15% | 485.1만 |
|---|
| 2026.07.02 | ₩7,027 | ₩7,269 | ₩6,947 | ₩7,229 | +2.86% | 348.2만 |
|---|
| 2026.07.01 | ₩7,068 | ₩7,094 | ₩6,866 | ₩7,027 | -0.57% | 276.3만 |
|---|
| 2026.06.30 | ₩7,148 | ₩7,255 | ₩7,041 | ₩7,068 | -1.13% | 354.3만 |
|---|
| 2026.06.29 | ₩7,175 | ₩7,322 | ₩7,175 | ₩7,215 | +0.56% | 223.5만 |
|---|
| 2026.06.26 | ₩7,014 | ₩7,242 | ₩7,001 | ₩7,188 | +2.49% | 219.4만 |
|---|
| 2026.06.25 | ₩7,296 | ₩7,336 | ₩6,799 | ₩6,933 | -4.96% | 389.1만 |
|---|
| 2026.06.24 | ₩7,296 | ₩7,403 | ₩7,296 | ₩7,336 | +0.55% | 179.9만 |
|---|
| 2026.06.23 | ₩7,121 | ₩7,309 | ₩7,054 | ₩7,269 | +2.07% | 212.8만 |
|---|
| 2026.06.22 | ₩7,148 | ₩7,296 | ₩7,054 | ₩7,108 | -0.56% | 362.3만 |
|---|
| 2026.06.18 | ₩7,242 | ₩7,470 | ₩7,242 | ₩7,416 | +2.41% | 125.7만 |
|---|
| 2026.06.17 | ₩7,229 | ₩7,416 | ₩7,229 | ₩7,296 | +0.93% | 181.2만 |
|---|
| 2026.06.16 | ₩7,255 | ₩7,403 | ₩7,242 | ₩7,269 | +0.18% | 172만 |
|---|
| 2026.06.15 | ₩7,389 | ₩7,443 | ₩7,296 | ₩7,296 | -1.27% | 274.4만 |
|---|
| 2026.06.12 | ₩7,550 | ₩7,550 | ₩7,363 | ₩7,376 | -2.31% | 205.6만 |
|---|
| 2026.06.11 | ₩7,524 | ₩7,564 | ₩7,175 | ₩7,457 | -0.89% | 431만 |
|---|
| 2026.06.10 | ₩7,470 | ₩7,658 | ₩7,242 | ₩7,550 | +1.08% | 453.1만 |
|---|
| 2026.06.09 | ₩7,912 | ₩8,100 | ₩7,524 | ₩7,537 | -4.75% | 201.8만 |
|---|
| 2026.06.08 | ₩7,591 | ₩8,060 | ₩7,564 | ₩7,980 | +5.12% | 350.5만 |
|---|
| 2026.06.05 | ₩7,832 | ₩7,832 | ₩7,631 | ₩7,644 | -2.40% | 100.9만 |
|---|
| 2026.06.04 | ₩7,859 | ₩8,127 | ₩7,792 | ₩7,805 | -0.68% | 228.4만 |
|---|
| 2026.06.03 | ₩7,711 | ₩7,845 | ₩7,510 | ₩7,752 | +0.52% | 175만 |
|---|
| 2026.06.02 | ₩7,845 | ₩7,845 | ₩7,698 | ₩7,711 | -1.71% | 95만 |
|---|
| 2026.06.01 | ₩7,617 | ₩7,872 | ₩7,564 | ₩7,832 | +2.82% | 142만 |
|---|
| 2026.05.29 | ₩7,443 | ₩7,537 | ₩7,389 | ₩7,457 | +0.18% | 129.4만 |
|---|
| 2026.05.28 | ₩7,363 | ₩7,564 | ₩7,349 | ₩7,430 | +0.91% | 117.2만 |
|---|
| 2026.05.27 | ₩7,470 | ₩7,510 | ₩7,336 | ₩7,416 | -0.72% | 154.3만 |
|---|
| 2026.05.26 | ₩7,282 | ₩7,430 | ₩7,188 | ₩7,416 | +1.84% | 257.9만 |
|---|
| 2026.05.22 | ₩7,202 | ₩7,269 | ₩6,960 | ₩7,215 | +0.19% | 386.3만 |
|---|
| 2026.05.21 | ₩7,148 | ₩7,309 | ₩7,148 | ₩7,255 | +1.50% | 432만 |
|---|
| 2026.05.20 | ₩7,255 | ₩7,282 | ₩7,081 | ₩7,242 | -0.18% | 381.9만 |
|---|
| 2026.05.19 | ₩7,389 | ₩7,443 | ₩7,282 | ₩7,296 | -1.27% | 173.8만 |
|---|
| 2026.05.18 | ₩7,363 | ₩7,430 | ₩7,309 | ₩7,416 | +0.73% | 149.7만 |
|---|
| 2026.05.15 | ₩7,309 | ₩7,389 | ₩7,282 | ₩7,376 | +0.92% | 140.6만 |
|---|
| 2026.05.14 | ₩7,309 | ₩7,416 | ₩7,255 | ₩7,349 | +0.55% | 171.9만 |
|---|
| 2026.05.13 | ₩7,363 | ₩7,403 | ₩7,148 | ₩7,309 | -0.73% | 219.1만 |
|---|
| 2026.05.12 | ₩7,175 | ₩7,564 | ₩7,068 | ₩7,389 | +2.99% | 280.4만 |
|---|
| 2026.05.11 | ₩7,135 | ₩7,255 | ₩7,041 | ₩7,121 | -0.19% | 437만 |
|---|
| 2026.05.08 | ₩7,483 | ₩7,550 | ₩7,041 | ₩7,202 | -3.76% | 365만 |
|---|
| 2026.05.07 | ₩7,376 | ₩7,524 | ₩7,322 | ₩7,510 | +1.82% | 152.3만 |
|---|
| 2026.05.06 | ₩7,349 | ₩7,443 | ₩7,215 | ₩7,322 | -0.36% | 296.2만 |
|---|
| 2026.05.05 | ₩7,416 | ₩7,470 | ₩7,175 | ₩7,188 | -3.07% | 265.4만 |
|---|
| 2026.05.04 | ₩7,322 | ₩7,430 | ₩7,296 | ₩7,322 | 0.00% | 146.6만 |
|---|
| 2026.05.01 | ₩7,765 | ₩7,765 | ₩7,309 | ₩7,322 | -5.70% | 203.6만 |
|---|
| 2026.04.30 | ₩7,470 | ₩7,792 | ₩7,296 | ₩7,738 | +3.59% | 183.6만 |
|---|
| 2026.04.29 | ₩7,470 | ₩7,483 | ₩7,363 | ₩7,376 | -1.26% | 104.7만 |
|---|
| 2026.04.28 | ₩7,497 | ₩7,537 | ₩7,376 | ₩7,443 | -0.72% | 103.2만 |
|---|
| 2026.04.27 | ₩7,550 | ₩7,631 | ₩7,416 | ₩7,497 | -0.71% | 95.5만 |
|---|
| 2026.04.24 | ₩7,537 | ₩7,604 | ₩7,403 | ₩7,550 | +0.18% | 115.4만 |
|---|
| 2026.04.23 | ₩7,953 | ₩7,966 | ₩7,577 | ₩7,591 | -4.55% | 107.7만 |
|---|
| 2026.04.22 | ₩7,912 | ₩8,140 | ₩7,886 | ₩8,033 | +1.53% | 134.9만 |
|---|
| 2026.04.21 | ₩7,980 | ₩8,020 | ₩7,792 | ₩7,912 | -0.84% | 175.4만 |
|---|
| 2026.04.20 | ₩8,087 | ₩8,114 | ₩7,926 | ₩7,980 | -1.33% | 161.3만 |
|---|
| 2026.04.17 | ₩8,020 | ₩8,087 | ₩7,926 | ₩8,047 | +0.33% | 113.7만 |
|---|
| 2026.04.16 | ₩7,939 | ₩8,006 | ₩7,805 | ₩7,926 | -0.17% | 116.3만 |
|---|
| 2026.04.15 | ₩7,644 | ₩8,033 | ₩7,644 | ₩7,980 | +4.39% | 166.9만 |
|---|
| 2026.04.14 | ₩7,617 | ₩7,738 | ₩7,564 | ₩7,617 | 0.00% | 125.4만 |
|---|
| 2026.04.13 | ₩7,510 | ₩7,644 | ₩7,416 | ₩7,591 | +1.07% | 96.6만 |
|---|
| 2026.04.10 | ₩7,698 | ₩7,765 | ₩7,524 | ₩7,550 | -1.92% | 90.5만 |
|---|
| 2026.04.09 | ₩7,658 | ₩7,752 | ₩7,470 | ₩7,725 | +0.88% | 142.5만 |
|---|
| 2026.04.08 | ₩7,711 | ₩7,899 | ₩7,711 | ₩7,792 | +1.04% | 174.3만 |
|---|
| 2026.04.07 | ₩7,591 | ₩7,604 | ₩7,363 | ₩7,430 | -2.12% | 115.5만 |
|---|
| 2026.04.06 | ₩7,537 | ₩7,644 | ₩7,497 | ₩7,604 | +0.89% | 92.7만 |
|---|
| 2026.04.02 | ₩7,617 | ₩7,671 | ₩7,430 | ₩7,617 | 0.00% | 106.1만 |
|---|
| 2026.04.01 | ₩7,725 | ₩7,886 | ₩7,671 | ₩7,738 | +0.17% | 128.1만 |
|---|
| 2026.03.31 | ₩7,537 | ₩7,725 | ₩7,510 | ₩7,617 | +1.07% | 148.5만 |
|---|
| 2026.03.30 | ₩7,416 | ₩7,644 | ₩7,376 | ₩7,457 | +0.54% | 120.3만 |
|---|
| 2026.03.27 | ₩7,389 | ₩7,564 | ₩7,363 | ₩7,537 | +2.00% | 289.1만 |
|---|
| 2026.03.26 | ₩7,269 | ₩7,483 | ₩7,242 | ₩7,416 | +2.03% | 167.5만 |
|---|
| 2026.03.25 | ₩7,497 | ₩7,524 | ₩7,309 | ₩7,349 | -1.97% | 155.3만 |
|---|
| 2026.03.24 | ₩7,255 | ₩7,457 | ₩7,255 | ₩7,403 | +2.03% | 164.8만 |
|---|
| 2026.03.23 | ₩7,497 | ₩7,497 | ₩7,336 | ₩7,336 | -2.15% | 108.5만 |
|---|
| 2026.03.20 | ₩7,363 | ₩7,416 | ₩7,282 | ₩7,322 | -0.55% | 182.9만 |
|---|
| 2026.03.19 | ₩7,430 | ₩7,443 | ₩7,349 | ₩7,376 | -0.72% | 103.7만 |
|---|
| 2026.03.18 | ₩7,550 | ₩7,644 | ₩7,443 | ₩7,457 | -1.24% | 93.4만 |
|---|
| 2026.03.17 | ₩7,617 | ₩7,752 | ₩7,577 | ₩7,617 | 0.00% | 112.8만 |
|---|
| 2026.03.16 | ₩7,510 | ₩7,617 | ₩7,416 | ₩7,524 | +0.18% | 88.1만 |
|---|
| 2026.03.13 | ₩7,457 | ₩7,591 | ₩7,376 | ₩7,497 | +0.54% | 85.6만 |
|---|
| 2026.03.12 | ₩7,443 | ₩7,483 | ₩7,349 | ₩7,376 | -0.90% | 377.8만 |
|---|
| 2026.03.11 | ₩7,470 | ₩7,604 | ₩7,363 | ₩7,483 | +0.18% | 158.1만 |
|---|
| 2026.03.10 | ₩7,617 | ₩7,671 | ₩7,416 | ₩7,457 | -2.11% | 151.4만 |
|---|
| 2026.03.09 | ₩7,376 | ₩7,617 | ₩7,309 | ₩7,591 | +2.91% | 125만 |
|---|
| 2026.03.06 | ₩7,537 | ₩7,631 | ₩7,470 | ₩7,483 | -0.71% | 66.7만 |
|---|
| 2026.03.05 | ₩7,792 | ₩7,872 | ₩7,550 | ₩7,685 | -1.38% | 208.6만 |
|---|
| 2026.03.04 | ₩8,248 | ₩8,342 | ₩7,819 | ₩7,832 | -5.04% | 252.7만 |
|---|
| 2026.03.03 | ₩7,939 | ₩8,382 | ₩7,939 | ₩8,248 | +3.89% | 372.8만 |
|---|
| 2026.03.02 | ₩7,778 | ₩8,221 | ₩7,537 | ₩8,181 | +5.17% | 435.6만 |
|---|
| 2026.02.27 | ₩7,886 | ₩8,073 | ₩7,819 | ₩7,966 | +1.02% | 350.8만 |
|---|
| 2026.02.26 | ₩7,845 | ₩8,047 | ₩7,778 | ₩7,980 | +1.71% | 328.9만 |
|---|
| 2026.02.25 | ₩7,993 | ₩8,006 | ₩7,819 | ₩7,912 | -1.01% | 167.4만 |
|---|
| 2026.02.24 | ₩7,859 | ₩8,006 | ₩7,778 | ₩7,939 | +1.02% | 193.8만 |
|---|
| 2026.02.23 | ₩8,047 | ₩8,087 | ₩7,631 | ₩7,819 | -2.83% | 182.4만 |
|---|
| 2026.02.20 | ₩7,886 | ₩8,167 | ₩7,845 | ₩8,127 | +3.06% | 350.9만 |
|---|
| 2026.02.19 | ₩7,483 | ₩7,886 | ₩7,403 | ₩7,886 | +5.38% | 273.9만 |
|---|
| 2026.02.18 | ₩7,537 | ₩7,765 | ₩7,389 | ₩7,550 | +0.18% | 213.1만 |
|---|
| 2026.02.17 | ₩7,765 | ₩7,886 | ₩7,497 | ₩7,537 | -2.94% | 231.8만 |
|---|
| 2026.02.13 | ₩7,215 | ₩7,698 | ₩7,202 | ₩7,416 | +2.79% | 382.6만 |
|---|
| 2026.02.12 | ₩8,328 | ₩8,462 | ₩7,001 | ₩7,229 | -13.20% | 926.6만 |
|---|
| 2026.02.11 | ₩8,409 | ₩8,516 | ₩8,248 | ₩8,261 | -1.75% | 196.7만 |
|---|
| 2026.02.10 | ₩8,503 | ₩8,543 | ₩8,368 | ₩8,462 | -0.47% | 268.9만 |
|---|
| 2026.02.09 | ₩8,583 | ₩8,757 | ₩8,422 | ₩8,610 | +0.31% | 226.1만 |
|---|
| 2026.02.06 | ₩8,073 | ₩8,556 | ₩8,060 | ₩8,516 | +5.48% | 199.8만 |
|---|
| 2026.02.05 | ₩8,234 | ₩8,234 | ₩8,020 | ₩8,140 | -1.14% | 175.6만 |
|---|
| 2026.02.04 | ₩8,140 | ₩8,436 | ₩8,060 | ₩8,275 | +1.65% | 235.7만 |
|---|
| 2026.02.03 | ₩8,315 | ₩8,476 | ₩8,073 | ₩8,127 | -2.26% | 403만 |
|---|
| 2026.02.02 | ₩8,114 | ₩8,409 | ₩8,114 | ₩8,368 | +3.14% | 239.1만 |
|---|
| 2026.01.30 | ₩8,087 | ₩8,181 | ₩7,953 | ₩8,127 | +0.50% | 197.3만 |
|---|
| 2026.01.29 | ₩8,127 | ₩8,328 | ₩8,020 | ₩8,114 | -0.17% | 338.2만 |
|---|
| 2026.01.28 | ₩8,462 | ₩8,637 | ₩8,328 | ₩8,422 | -0.48% | 236.3만 |
|---|
| 2026.01.27 | ₩8,650 | ₩8,650 | ₩8,328 | ₩8,422 | -2.64% | 176.4만 |
|---|
| 2026.01.26 | ₩8,516 | ₩8,757 | ₩8,516 | ₩8,596 | +0.94% | 181.4만 |
|---|
| 2026.01.23 | ₩8,476 | ₩8,543 | ₩8,368 | ₩8,516 | +0.47% | 127.8만 |
|---|
| 2026.01.22 | ₩8,181 | ₩8,583 | ₩8,114 | ₩8,503 | +3.93% | 404.8만 |
|---|
| 2026.01.21 | ₩8,368 | ₩8,382 | ₩7,912 | ₩8,073 | -3.53% | 917만 |
|---|
| 2026.01.20 | ₩8,140 | ₩8,529 | ₩8,127 | ₩8,355 | +2.64% | 444.9만 |
|---|
| 2026.01.16 | ₩8,838 | ₩8,865 | ₩8,127 | ₩8,221 | -6.98% | 356만 |
|---|
| 2026.01.15 | ₩9,066 | ₩9,119 | ₩8,878 | ₩9,026 | -0.44% | 124.4만 |
|---|
| 2026.01.14 | ₩8,959 | ₩9,146 | ₩8,891 | ₩8,959 | 0.00% | 163.4만 |
|---|
| 2026.01.13 | ₩8,985 | ₩9,026 | ₩8,824 | ₩8,838 | -1.64% | 116.1만 |
|---|
| 2026.01.12 | ₩9,093 | ₩9,173 | ₩8,945 | ₩9,012 | -0.88% | 204.8만 |
|---|
| 2026.01.09 | ₩9,213 | ₩9,267 | ₩8,784 | ₩8,918 | -3.20% | 178.7만 |
|---|
| 2026.01.08 | ₩9,280 | ₩9,334 | ₩9,160 | ₩9,227 | -0.58% | 175.2만 |
|---|
| 2026.01.07 | ₩10,045 | ₩10,058 | ₩9,213 | ₩9,388 | -6.54% | 325.2만 |
|---|
| 2026.01.06 | ₩10,085 | ₩10,152 | ₩9,978 | ₩10,098 | +0.13% | 100.2만 |
|---|
| 2026.01.05 | ₩10,031 | ₩10,300 | ₩10,018 | ₩10,085 | +0.53% | 94.4만 |
|---|
| 2026.01.02 | ₩10,259 | ₩10,273 | ₩10,018 | ₩10,072 | -1.83% | 95.6만 |
|---|
| 2025.12.31 | ₩10,219 | ₩10,394 | ₩10,125 | ₩10,152 | -0.66% | 101만 |
|---|
| 2025.12.30 | ₩10,501 | ₩10,541 | ₩10,192 | ₩10,206 | -2.81% | 108.2만 |
|---|
| 2025.12.29 | ₩10,622 | ₩10,715 | ₩10,394 | ₩10,501 | -1.14% | 94.7만 |
|---|
| 2025.12.26 | ₩10,595 | ₩10,823 | ₩10,581 | ₩10,742 | +1.39% | 84.5만 |
|---|
| 2025.12.24 | ₩10,447 | ₩10,581 | ₩10,340 | ₩10,568 | +1.16% | 42.8만 |
|---|
| 2025.12.23 | ₩10,675 | ₩10,769 | ₩10,461 | ₩10,474 | -1.88% | 69.8만 |
|---|
| 2025.12.22 | ₩10,675 | ₩10,863 | ₩10,622 | ₩10,715 | +0.38% | 101.7만 |
|---|
| 2025.12.19 | ₩10,595 | ₩10,836 | ₩10,595 | ₩10,715 | +1.14% | 186.6만 |
|---|
| 2025.12.18 | ₩10,394 | ₩10,622 | ₩10,340 | ₩10,581 | +1.81% | 154.4만 |
|---|
| 2025.12.17 | ₩10,554 | ₩10,595 | ₩10,380 | ₩10,394 | -1.52% | 102.4만 |
|---|
| 2025.12.16 | ₩10,608 | ₩10,769 | ₩10,487 | ₩10,568 | -0.38% | 139.3만 |
|---|
| 2025.12.15 | ₩10,930 | ₩10,930 | ₩10,554 | ₩10,702 | -2.09% | 150.7만 |
|---|
| 2025.12.12 | ₩11,279 | ₩11,305 | ₩10,809 | ₩10,876 | -3.57% | 139.8만 |
|---|
| 2025.12.11 | ₩11,225 | ₩11,359 | ₩11,051 | ₩11,158 | -0.60% | 176.1만 |
|---|
| 2025.12.10 | ₩11,721 | ₩11,896 | ₩11,225 | ₩11,252 | -4.00% | 188.2만 |
|---|
| 2025.12.09 | ₩11,681 | ₩11,855 | ₩11,681 | ₩11,815 | +1.15% | 166.5만 |
|---|
| 2025.12.08 | ₩11,842 | ₩12,365 | ₩11,748 | ₩11,815 | -0.23% | 223.2만 |
|---|
| 2025.12.05 | ₩11,869 | ₩12,043 | ₩11,721 | ₩11,775 | -0.79% | 98만 |
|---|
| 2025.12.04 | ₩11,936 | ₩12,030 | ₩11,735 | ₩11,842 | -0.79% | 86.3만 |
|---|
| 2025.12.03 | ₩12,405 | ₩12,405 | ₩11,279 | ₩12,030 | -3.03% | 161.7만 |
|---|
| 2025.12.02 | ₩12,566 | ₩12,566 | ₩12,311 | ₩12,405 | -1.28% | 92.4만 |
|---|
| 2025.12.01 | ₩12,499 | ₩12,781 | ₩12,378 | ₩12,593 | +0.75% | 203.6만 |
|---|
| 2025.11.28 | ₩11,815 | ₩12,338 | ₩11,775 | ₩12,217 | +3.41% | 101.2만 |
|---|
| 2025.11.26 | ₩12,003 | ₩12,137 | ₩11,922 | ₩11,976 | -0.22% | 73.8만 |
|---|
| 2025.11.25 | ₩12,016 | ₩12,244 | ₩11,922 | ₩11,976 | -0.33% | 278.4만 |
|---|
| 2025.11.24 | ₩11,761 | ₩11,963 | ₩11,694 | ₩11,936 | +1.48% | 235.6만 |
|---|
| 2025.11.21 | ₩11,574 | ₩11,748 | ₩11,265 | ₩11,641 | +0.58% | 99.5만 |
|---|
| 2025.11.20 | ₩11,788 | ₩12,016 | ₩11,426 | ₩11,641 | -1.25% | 196.2만 |
|---|
| 2025.11.19 | ₩12,070 | ₩12,070 | ₩11,587 | ₩11,735 | -2.78% | 143만 |
|---|
| 2025.11.18 | ₩12,016 | ₩12,258 | ₩11,869 | ₩12,070 | +0.45% | 214만 |
|---|
| 2025.11.17 | ₩12,043 | ₩12,298 | ₩11,963 | ₩12,097 | +0.45% | 197.2만 |
|---|
| 2025.11.14 | ₩11,855 | ₩12,258 | ₩11,855 | ₩12,150 | +2.49% | 223.4만 |
|---|
| 2025.11.13 | ₩12,097 | ₩12,271 | ₩11,936 | ₩12,070 | -0.22% | 197.5만 |
|---|
| 2025.11.12 | ₩12,177 | ₩12,284 | ₩12,016 | ₩12,164 | -0.11% | 208만 |
|---|
| 2025.11.11 | ₩11,976 | ₩12,499 | ₩11,842 | ₩12,016 | +0.34% | 356.3만 |
|---|
| 2025.11.10 | ₩11,641 | ₩12,137 | ₩11,560 | ₩11,882 | +2.07% | 363만 |
|---|
| 2025.11.07 | ₩11,171 | ₩11,547 | ₩10,622 | ₩11,399 | +2.04% | 246.6만 |
|---|
| 2025.11.06 | ₩11,399 | ₩11,708 | ₩10,957 | ₩11,279 | -1.06% | 349.4만 |
|---|
| 2025.11.05 | ₩10,890 | ₩11,077 | ₩10,769 | ₩10,863 | -0.25% | 155만 |
|---|
| 2025.11.04 | ₩10,809 | ₩10,997 | ₩10,729 | ₩10,836 | +0.25% | 178.5만 |
|---|
| 2025.11.03 | ₩11,238 | ₩11,279 | ₩10,729 | ₩11,198 | -0.36% | 317.4만 |
|---|
| 2025.10.31 | ₩10,930 | ₩11,091 | ₩10,809 | ₩10,997 | +0.61% | 241.4만 |
|---|
| 2025.10.30 | ₩10,622 | ₩11,104 | ₩10,581 | ₩10,984 | +3.41% | 254.4만 |
|---|
| 2025.10.29 | ₩10,876 | ₩11,104 | ₩10,836 | ₩10,836 | -0.37% | 264만 |
|---|
| 2025.10.28 | ₩11,359 | ₩11,359 | ₩10,890 | ₩10,930 | -3.78% | 169.7만 |
|---|
| 2025.10.27 | ₩11,225 | ₩11,399 | ₩11,198 | ₩11,332 | +0.96% | 221.1만 |
|---|
| 2025.10.24 | ₩11,238 | ₩11,319 | ₩11,118 | ₩11,158 | -0.72% | 115.9만 |
|---|
| 2025.10.23 | ₩10,970 | ₩11,480 | ₩10,970 | ₩11,171 | +1.83% | 202.7만 |
|---|
| 2025.10.22 | ₩10,863 | ₩11,158 | ₩10,823 | ₩10,876 | +0.12% | 141.3만 |
|---|
| 2025.10.21 | ₩10,635 | ₩11,265 | ₩10,474 | ₩10,903 | +2.52% | 278.5만 |
|---|
| 2025.10.20 | ₩10,756 | ₩11,453 | ₩10,635 | ₩10,662 | -0.87% | 205.5만 |
|---|
| 2025.10.17 | ₩10,903 | ₩10,997 | ₩10,528 | ₩10,568 | -3.08% | 439.2만 |
|---|
| 2025.10.16 | ₩10,943 | ₩11,077 | ₩10,809 | ₩10,997 | +0.49% | 204.5만 |
|---|
| 2025.10.15 | ₩10,474 | ₩11,225 | ₩10,407 | ₩10,943 | +4.48% | 568.1만 |
|---|
| 2025.10.14 | ₩9,951 | ₩10,447 | ₩9,803 | ₩10,434 | +4.85% | 308.3만 |
|---|
| 2025.10.13 | ₩10,689 | ₩10,715 | ₩10,058 | ₩10,125 | -5.27% | 307.8만 |
|---|
| 2025.10.10 | ₩11,158 | ₩11,185 | ₩10,487 | ₩10,554 | -5.41% | 336.6만 |
|---|