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 | ₩5,766 | ₩5,833 | ₩5,659 | ₩5,672 | -1.63% | 194.7만 |
| 2026.10.08 | ₩5,565 | ₩5,699 | ₩5,565 | ₩5,592 | +0.48% | 133.9만 |
| 2026.10.07 | ₩5,659 | ₩5,820 | ₩5,565 | ₩5,592 | -1.18% | 158.5만 |
| 2026.10.06 | ₩5,739 | ₩5,846 | ₩5,685 | ₩5,685 | -0.93% | 144.7만 |
| 2026.10.05 | ₩5,618 | ₩5,820 | ₩5,592 | ₩5,672 | +0.95% | 175.3만 |
| 2026.10.02 | ₩5,672 | ₩5,672 | ₩5,444 | ₩5,618 | -0.95% | 206.7만 |
| 2026.10.01 | ₩5,954 | ₩5,980 | ₩5,457 | ₩5,551 | -6.76% | 359.4만 |
| 2026.09.30 | ₩6,128 | ₩6,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,007 |
| -1.97% |
| 162.2만 |
| 2026.09.29 | ₩6,249 | ₩6,316 | ₩6,115 | ₩6,115 | -2.15% | 204.9만 |
|---|
| 2026.09.28 | ₩6,302 | ₩6,383 | ₩6,235 | ₩6,262 | -0.64% | 158만 |
|---|
| 2026.09.25 | ₩6,275 | ₩6,396 | ₩6,275 | ₩6,342 | +1.07% | 135.4만 |
|---|
| 2026.09.24 | ₩6,342 | ₩6,342 | ₩6,088 | ₩6,262 | -1.27% | 267.2만 |
|---|
| 2026.09.23 | ₩6,410 | ₩6,477 | ₩6,275 | ₩6,329 | -1.26% | 127.9만 |
|---|
| 2026.09.22 | ₩6,369 | ₩6,570 | ₩6,369 | ₩6,410 | +0.63% | 152.3만 |
|---|
| 2026.09.21 | ₩6,249 | ₩6,356 | ₩6,195 | ₩6,329 | +1.29% | 155.7만 |
|---|
| 2026.09.18 | ₩6,235 | ₩6,410 | ₩6,208 | ₩6,222 | -0.22% | 220.5만 |
|---|
| 2026.09.17 | ₩6,208 | ₩6,396 | ₩6,141 | ₩6,275 | +1.08% | 158.4만 |
|---|
| 2026.09.16 | ₩6,249 | ₩6,249 | ₩6,115 | ₩6,115 | -2.15% | 180.3만 |
|---|
| 2026.09.15 | ₩6,436 | ₩6,517 | ₩6,222 | ₩6,222 | -3.33% | 195.8만 |
|---|
| 2026.09.14 | ₩6,705 | ₩6,798 | ₩6,396 | ₩6,450 | -3.80% | 466.4만 |
|---|
| 2026.09.11 | ₩6,731 | ₩6,812 | ₩6,731 | ₩6,772 | +0.60% | 135.9만 |
|---|
| 2026.09.10 | ₩6,718 | ₩6,798 | ₩6,624 | ₩6,718 | 0.00% | 184.3만 |
|---|
| 2026.09.09 | ₩6,812 | ₩6,919 | ₩6,772 | ₩6,785 | -0.39% | 140.4만 |
|---|
| 2026.09.08 | ₩6,999 | ₩7,026 | ₩6,825 | ₩6,865 | -1.92% | 200.9만 |
|---|
| 2026.09.04 | ₩6,932 | ₩7,013 | ₩6,879 | ₩6,986 | +0.77% | 117만 |
|---|
| 2026.09.03 | ₩6,946 | ₩7,026 | ₩6,785 | ₩6,946 | 0.00% | 130.5만 |
|---|
| 2026.09.02 | ₩6,772 | ₩7,026 | ₩6,772 | ₩6,946 | +2.57% | 141.6만 |
|---|
| 2026.09.01 | ₩6,758 | ₩6,892 | ₩6,691 | ₩6,798 | +0.60% | 212만 |
|---|
| 2026.08.31 | ₩7,107 | ₩7,160 | ₩6,758 | ₩6,812 | -4.15% | 214.5만 |
|---|
| 2026.08.28 | ₩6,959 | ₩7,160 | ₩6,959 | ₩7,134 | +2.50% | 151.9만 |
|---|
| 2026.08.27 | ₩7,201 | ₩7,241 | ₩6,932 | ₩6,932 | -3.72% | 199.8만 |
|---|
| 2026.08.26 | ₩7,402 | ₩7,402 | ₩7,254 | ₩7,254 | -1.99% | 103.4만 |
|---|
| 2026.08.25 | ₩7,321 | ₩7,388 | ₩7,254 | ₩7,348 | +0.37% | 115.2만 |
|---|
| 2026.08.24 | ₩7,388 | ₩7,402 | ₩7,308 | ₩7,321 | -0.91% | 109.4만 |
|---|
| 2026.08.21 | ₩7,227 | ₩7,415 | ₩7,227 | ₩7,362 | +1.86% | 109만 |
|---|
| 2026.08.20 | ₩7,335 | ₩7,362 | ₩7,026 | ₩7,174 | -2.19% | 183.6만 |
|---|
| 2026.08.19 | ₩7,335 | ₩7,388 | ₩7,294 | ₩7,348 | +0.18% | 87.9만 |
|---|
| 2026.08.18 | ₩7,348 | ₩7,455 | ₩7,281 | ₩7,294 | -0.73% | 147.3만 |
|---|
| 2026.08.17 | ₩7,549 | ₩7,549 | ₩7,281 | ₩7,335 | -2.84% | 151.5만 |
|---|
| 2026.08.14 | ₩7,375 | ₩7,589 | ₩7,375 | ₩7,509 | +1.82% | 130.7만 |
|---|
| 2026.08.13 | ₩6,959 | ₩7,536 | ₩6,812 | ₩7,375 | +5.97% | 308.6만 |
|---|
| 2026.08.12 | ₩7,549 | ₩7,563 | ₩7,388 | ₩7,402 | -1.95% | 79.5만 |
|---|
| 2026.08.11 | ₩7,281 | ₩7,442 | ₩7,281 | ₩7,442 | +2.21% | 99.4만 |
|---|
| 2026.08.10 | ₩7,415 | ₩7,455 | ₩7,308 | ₩7,321 | -1.27% | 124.5만 |
|---|
| 2026.08.07 | ₩7,415 | ₩7,469 | ₩7,281 | ₩7,402 | -0.18% | 218.5만 |
|---|
| 2026.08.06 | ₩7,522 | ₩7,563 | ₩7,375 | ₩7,402 | -1.60% | 199.5만 |
|---|
| 2026.08.05 | ₩7,657 | ₩7,764 | ₩7,549 | ₩7,576 | -1.05% | 110.2만 |
|---|
| 2026.08.04 | ₩7,388 | ₩7,563 | ₩7,388 | ₩7,482 | +1.27% | 153.3만 |
|---|
| 2026.08.03 | ₩7,630 | ₩7,670 | ₩7,388 | ₩7,482 | -1.93% | 179.9만 |
|---|
| 2026.07.31 | ₩7,724 | ₩7,817 | ₩7,643 | ₩7,683 | -0.52% | 115.2만 |
|---|
| 2026.07.30 | ₩7,710 | ₩7,831 | ₩7,455 | ₩7,724 | +0.17% | 204.7만 |
|---|
| 2026.07.29 | ₩7,683 | ₩7,697 | ₩7,522 | ₩7,630 | -0.70% | 144.3만 |
|---|
| 2026.07.28 | ₩7,603 | ₩7,616 | ₩7,455 | ₩7,563 | -0.53% | 120.4만 |
|---|
| 2026.07.27 | ₩7,362 | ₩7,563 | ₩7,362 | ₩7,536 | +2.37% | 143.7만 |
|---|
| 2026.07.24 | ₩7,509 | ₩7,509 | ₩7,201 | ₩7,254 | -3.39% | 142.6만 |
|---|
| 2026.07.23 | ₩7,335 | ₩7,496 | ₩7,321 | ₩7,469 | +1.83% | 165.7만 |
|---|
| 2026.07.22 | ₩7,308 | ₩7,388 | ₩7,268 | ₩7,335 | +0.37% | 192.8만 |
|---|
| 2026.07.21 | ₩7,362 | ₩7,415 | ₩7,281 | ₩7,281 | -1.09% | 205.4만 |
|---|
| 2026.07.20 | ₩7,335 | ₩7,402 | ₩7,294 | ₩7,348 | +0.18% | 160.3만 |
|---|
| 2026.07.17 | ₩7,214 | ₩7,469 | ₩7,214 | ₩7,308 | +1.30% | 277.3만 |
|---|
| 2026.07.16 | ₩7,134 | ₩7,509 | ₩7,107 | ₩7,268 | +1.88% | 497.1만 |
|---|
| 2026.07.15 | ₩6,959 | ₩7,187 | ₩6,959 | ₩7,053 | +1.35% | 273.6만 |
|---|
| 2026.07.14 | ₩7,174 | ₩7,294 | ₩6,906 | ₩6,959 | -2.99% | 360.1만 |
|---|
| 2026.07.13 | ₩7,388 | ₩7,509 | ₩7,268 | ₩7,268 | -1.63% | 226.9만 |
|---|
| 2026.07.10 | ₩7,214 | ₩7,442 | ₩7,201 | ₩7,362 | +2.04% | 356.7만 |
|---|
| 2026.07.09 | ₩6,999 | ₩7,174 | ₩6,946 | ₩7,093 | +1.34% | 633만 |
|---|
| 2026.07.08 | ₩7,093 | ₩7,187 | ₩6,946 | ₩7,040 | -0.76% | 823.2만 |
|---|
| 2026.07.07 | ₩7,080 | ₩7,187 | ₩6,973 | ₩7,053 | -0.38% | 316.2만 |
|---|
| 2026.07.06 | ₩7,241 | ₩7,281 | ₩6,812 | ₩7,013 | -3.15% | 485.1만 |
|---|
| 2026.07.02 | ₩7,026 | ₩7,268 | ₩6,946 | ₩7,227 | +2.86% | 348.2만 |
|---|
| 2026.07.01 | ₩7,067 | ₩7,093 | ₩6,865 | ₩7,026 | -0.57% | 276.3만 |
|---|
| 2026.06.30 | ₩7,147 | ₩7,254 | ₩7,040 | ₩7,067 | -1.13% | 354.3만 |
|---|
| 2026.06.29 | ₩7,174 | ₩7,321 | ₩7,174 | ₩7,214 | +0.56% | 223.5만 |
|---|
| 2026.06.26 | ₩7,013 | ₩7,241 | ₩6,999 | ₩7,187 | +2.49% | 219.4만 |
|---|
| 2026.06.25 | ₩7,294 | ₩7,335 | ₩6,798 | ₩6,932 | -4.96% | 389.1만 |
|---|
| 2026.06.24 | ₩7,294 | ₩7,402 | ₩7,294 | ₩7,335 | +0.55% | 179.9만 |
|---|
| 2026.06.23 | ₩7,120 | ₩7,308 | ₩7,053 | ₩7,268 | +2.07% | 212.8만 |
|---|
| 2026.06.22 | ₩7,147 | ₩7,294 | ₩7,053 | ₩7,107 | -0.56% | 362.3만 |
|---|
| 2026.06.18 | ₩7,241 | ₩7,469 | ₩7,241 | ₩7,415 | +2.41% | 125.7만 |
|---|
| 2026.06.17 | ₩7,227 | ₩7,415 | ₩7,227 | ₩7,294 | +0.93% | 181.2만 |
|---|
| 2026.06.16 | ₩7,254 | ₩7,402 | ₩7,241 | ₩7,268 | +0.18% | 172만 |
|---|
| 2026.06.15 | ₩7,388 | ₩7,442 | ₩7,294 | ₩7,294 | -1.27% | 274.4만 |
|---|
| 2026.06.12 | ₩7,549 | ₩7,549 | ₩7,362 | ₩7,375 | -2.31% | 205.6만 |
|---|
| 2026.06.11 | ₩7,522 | ₩7,563 | ₩7,174 | ₩7,455 | -0.89% | 431만 |
|---|
| 2026.06.10 | ₩7,469 | ₩7,657 | ₩7,241 | ₩7,549 | +1.08% | 453.1만 |
|---|
| 2026.06.09 | ₩7,911 | ₩8,099 | ₩7,522 | ₩7,536 | -4.75% | 201.8만 |
|---|
| 2026.06.08 | ₩7,589 | ₩8,059 | ₩7,563 | ₩7,978 | +5.12% | 350.5만 |
|---|
| 2026.06.05 | ₩7,831 | ₩7,831 | ₩7,630 | ₩7,643 | -2.40% | 100.9만 |
|---|
| 2026.06.04 | ₩7,858 | ₩8,126 | ₩7,791 | ₩7,804 | -0.68% | 228.4만 |
|---|
| 2026.06.03 | ₩7,710 | ₩7,844 | ₩7,509 | ₩7,750 | +0.52% | 175만 |
|---|
| 2026.06.02 | ₩7,844 | ₩7,844 | ₩7,697 | ₩7,710 | -1.71% | 95만 |
|---|
| 2026.06.01 | ₩7,616 | ₩7,871 | ₩7,563 | ₩7,831 | +2.82% | 142만 |
|---|
| 2026.05.29 | ₩7,442 | ₩7,536 | ₩7,388 | ₩7,455 | +0.18% | 129.4만 |
|---|
| 2026.05.28 | ₩7,362 | ₩7,563 | ₩7,348 | ₩7,429 | +0.91% | 117.2만 |
|---|
| 2026.05.27 | ₩7,469 | ₩7,509 | ₩7,335 | ₩7,415 | -0.72% | 154.3만 |
|---|
| 2026.05.26 | ₩7,281 | ₩7,429 | ₩7,187 | ₩7,415 | +1.84% | 257.9만 |
|---|
| 2026.05.22 | ₩7,201 | ₩7,268 | ₩6,959 | ₩7,214 | +0.19% | 386.3만 |
|---|
| 2026.05.21 | ₩7,147 | ₩7,308 | ₩7,147 | ₩7,254 | +1.50% | 432만 |
|---|
| 2026.05.20 | ₩7,254 | ₩7,281 | ₩7,080 | ₩7,241 | -0.18% | 381.9만 |
|---|
| 2026.05.19 | ₩7,388 | ₩7,442 | ₩7,281 | ₩7,294 | -1.27% | 173.8만 |
|---|
| 2026.05.18 | ₩7,362 | ₩7,429 | ₩7,308 | ₩7,415 | +0.73% | 149.7만 |
|---|
| 2026.05.15 | ₩7,308 | ₩7,388 | ₩7,281 | ₩7,375 | +0.92% | 140.6만 |
|---|
| 2026.05.14 | ₩7,308 | ₩7,415 | ₩7,254 | ₩7,348 | +0.55% | 171.9만 |
|---|
| 2026.05.13 | ₩7,362 | ₩7,402 | ₩7,147 | ₩7,308 | -0.73% | 219.1만 |
|---|
| 2026.05.12 | ₩7,174 | ₩7,563 | ₩7,067 | ₩7,388 | +2.99% | 280.4만 |
|---|
| 2026.05.11 | ₩7,134 | ₩7,254 | ₩7,040 | ₩7,120 | -0.19% | 437만 |
|---|
| 2026.05.08 | ₩7,482 | ₩7,549 | ₩7,040 | ₩7,201 | -3.76% | 365만 |
|---|
| 2026.05.07 | ₩7,375 | ₩7,522 | ₩7,321 | ₩7,509 | +1.82% | 152.3만 |
|---|
| 2026.05.06 | ₩7,348 | ₩7,442 | ₩7,214 | ₩7,321 | -0.36% | 296.2만 |
|---|
| 2026.05.05 | ₩7,415 | ₩7,469 | ₩7,174 | ₩7,187 | -3.07% | 265.4만 |
|---|
| 2026.05.04 | ₩7,321 | ₩7,429 | ₩7,294 | ₩7,321 | 0.00% | 146.6만 |
|---|
| 2026.05.01 | ₩7,764 | ₩7,764 | ₩7,308 | ₩7,321 | -5.70% | 203.6만 |
|---|
| 2026.04.30 | ₩7,469 | ₩7,791 | ₩7,294 | ₩7,737 | +3.59% | 183.6만 |
|---|
| 2026.04.29 | ₩7,469 | ₩7,482 | ₩7,362 | ₩7,375 | -1.26% | 104.7만 |
|---|
| 2026.04.28 | ₩7,496 | ₩7,536 | ₩7,375 | ₩7,442 | -0.72% | 103.2만 |
|---|
| 2026.04.27 | ₩7,549 | ₩7,630 | ₩7,415 | ₩7,496 | -0.71% | 95.5만 |
|---|
| 2026.04.24 | ₩7,536 | ₩7,603 | ₩7,402 | ₩7,549 | +0.18% | 115.4만 |
|---|
| 2026.04.23 | ₩7,952 | ₩7,965 | ₩7,576 | ₩7,589 | -4.55% | 107.7만 |
|---|
| 2026.04.22 | ₩7,911 | ₩8,139 | ₩7,884 | ₩8,032 | +1.53% | 134.9만 |
|---|
| 2026.04.21 | ₩7,978 | ₩8,019 | ₩7,791 | ₩7,911 | -0.84% | 175.4만 |
|---|
| 2026.04.20 | ₩8,086 | ₩8,112 | ₩7,925 | ₩7,978 | -1.33% | 161.3만 |
|---|
| 2026.04.17 | ₩8,019 | ₩8,086 | ₩7,925 | ₩8,045 | +0.33% | 113.7만 |
|---|
| 2026.04.16 | ₩7,938 | ₩8,005 | ₩7,804 | ₩7,925 | -0.17% | 116.3만 |
|---|
| 2026.04.15 | ₩7,643 | ₩8,032 | ₩7,643 | ₩7,978 | +4.39% | 166.9만 |
|---|
| 2026.04.14 | ₩7,616 | ₩7,737 | ₩7,563 | ₩7,616 | 0.00% | 125.4만 |
|---|
| 2026.04.13 | ₩7,509 | ₩7,643 | ₩7,415 | ₩7,589 | +1.07% | 96.6만 |
|---|
| 2026.04.10 | ₩7,697 | ₩7,764 | ₩7,522 | ₩7,549 | -1.92% | 90.5만 |
|---|
| 2026.04.09 | ₩7,657 | ₩7,750 | ₩7,469 | ₩7,724 | +0.88% | 142.5만 |
|---|
| 2026.04.08 | ₩7,710 | ₩7,898 | ₩7,710 | ₩7,791 | +1.04% | 174.3만 |
|---|
| 2026.04.07 | ₩7,589 | ₩7,603 | ₩7,362 | ₩7,429 | -2.12% | 115.5만 |
|---|
| 2026.04.06 | ₩7,536 | ₩7,643 | ₩7,496 | ₩7,603 | +0.89% | 92.7만 |
|---|
| 2026.04.02 | ₩7,616 | ₩7,670 | ₩7,429 | ₩7,616 | 0.00% | 106.1만 |
|---|
| 2026.04.01 | ₩7,724 | ₩7,884 | ₩7,670 | ₩7,737 | +0.17% | 128.1만 |
|---|
| 2026.03.31 | ₩7,536 | ₩7,724 | ₩7,509 | ₩7,616 | +1.07% | 148.5만 |
|---|
| 2026.03.30 | ₩7,415 | ₩7,643 | ₩7,375 | ₩7,455 | +0.54% | 120.3만 |
|---|
| 2026.03.27 | ₩7,388 | ₩7,563 | ₩7,362 | ₩7,536 | +2.00% | 289.1만 |
|---|
| 2026.03.26 | ₩7,268 | ₩7,482 | ₩7,241 | ₩7,415 | +2.03% | 167.5만 |
|---|
| 2026.03.25 | ₩7,496 | ₩7,522 | ₩7,308 | ₩7,348 | -1.97% | 155.3만 |
|---|
| 2026.03.24 | ₩7,254 | ₩7,455 | ₩7,254 | ₩7,402 | +2.03% | 164.8만 |
|---|
| 2026.03.23 | ₩7,496 | ₩7,496 | ₩7,335 | ₩7,335 | -2.15% | 108.5만 |
|---|
| 2026.03.20 | ₩7,362 | ₩7,415 | ₩7,281 | ₩7,321 | -0.55% | 182.9만 |
|---|
| 2026.03.19 | ₩7,429 | ₩7,442 | ₩7,348 | ₩7,375 | -0.72% | 103.7만 |
|---|
| 2026.03.18 | ₩7,549 | ₩7,643 | ₩7,442 | ₩7,455 | -1.24% | 93.4만 |
|---|
| 2026.03.17 | ₩7,616 | ₩7,750 | ₩7,576 | ₩7,616 | 0.00% | 112.8만 |
|---|
| 2026.03.16 | ₩7,509 | ₩7,616 | ₩7,415 | ₩7,522 | +0.18% | 88.1만 |
|---|
| 2026.03.13 | ₩7,455 | ₩7,589 | ₩7,375 | ₩7,496 | +0.54% | 85.6만 |
|---|
| 2026.03.12 | ₩7,442 | ₩7,482 | ₩7,348 | ₩7,375 | -0.90% | 377.8만 |
|---|
| 2026.03.11 | ₩7,469 | ₩7,603 | ₩7,362 | ₩7,482 | +0.18% | 158.1만 |
|---|
| 2026.03.10 | ₩7,616 | ₩7,670 | ₩7,415 | ₩7,455 | -2.11% | 151.4만 |
|---|
| 2026.03.09 | ₩7,375 | ₩7,616 | ₩7,308 | ₩7,589 | +2.91% | 125만 |
|---|
| 2026.03.06 | ₩7,536 | ₩7,630 | ₩7,469 | ₩7,482 | -0.71% | 66.7만 |
|---|
| 2026.03.05 | ₩7,791 | ₩7,871 | ₩7,549 | ₩7,683 | -1.38% | 208.6만 |
|---|
| 2026.03.04 | ₩8,247 | ₩8,340 | ₩7,817 | ₩7,831 | -5.04% | 252.7만 |
|---|
| 2026.03.03 | ₩7,938 | ₩8,381 | ₩7,938 | ₩8,247 | +3.89% | 372.8만 |
|---|
| 2026.03.02 | ₩7,777 | ₩8,220 | ₩7,536 | ₩8,179 | +5.17% | 435.6만 |
|---|
| 2026.02.27 | ₩7,884 | ₩8,072 | ₩7,817 | ₩7,965 | +1.02% | 350.8만 |
|---|
| 2026.02.26 | ₩7,844 | ₩8,045 | ₩7,777 | ₩7,978 | +1.71% | 328.9만 |
|---|
| 2026.02.25 | ₩7,992 | ₩8,005 | ₩7,817 | ₩7,911 | -1.01% | 167.4만 |
|---|
| 2026.02.24 | ₩7,858 | ₩8,005 | ₩7,777 | ₩7,938 | +1.02% | 193.8만 |
|---|
| 2026.02.23 | ₩8,045 | ₩8,086 | ₩7,630 | ₩7,817 | -2.83% | 182.4만 |
|---|
| 2026.02.20 | ₩7,884 | ₩8,166 | ₩7,844 | ₩8,126 | +3.06% | 350.9만 |
|---|
| 2026.02.19 | ₩7,482 | ₩7,884 | ₩7,402 | ₩7,884 | +5.38% | 273.9만 |
|---|
| 2026.02.18 | ₩7,536 | ₩7,764 | ₩7,388 | ₩7,549 | +0.18% | 213.1만 |
|---|
| 2026.02.17 | ₩7,764 | ₩7,884 | ₩7,496 | ₩7,536 | -2.94% | 231.8만 |
|---|
| 2026.02.13 | ₩7,214 | ₩7,697 | ₩7,201 | ₩7,415 | +2.79% | 382.6만 |
|---|
| 2026.02.12 | ₩8,327 | ₩8,461 | ₩6,999 | ₩7,227 | -13.20% | 926.6만 |
|---|
| 2026.02.11 | ₩8,407 | ₩8,515 | ₩8,247 | ₩8,260 | -1.75% | 196.7만 |
|---|
| 2026.02.10 | ₩8,501 | ₩8,542 | ₩8,367 | ₩8,461 | -0.47% | 268.9만 |
|---|
| 2026.02.09 | ₩8,582 | ₩8,756 | ₩8,421 | ₩8,609 | +0.31% | 226.1만 |
|---|
| 2026.02.06 | ₩8,072 | ₩8,555 | ₩8,059 | ₩8,515 | +5.48% | 199.8만 |
|---|
| 2026.02.05 | ₩8,233 | ₩8,233 | ₩8,019 | ₩8,139 | -1.14% | 175.6만 |
|---|
| 2026.02.04 | ₩8,139 | ₩8,434 | ₩8,059 | ₩8,273 | +1.65% | 235.7만 |
|---|
| 2026.02.03 | ₩8,314 | ₩8,474 | ₩8,072 | ₩8,126 | -2.26% | 403만 |
|---|
| 2026.02.02 | ₩8,112 | ₩8,407 | ₩8,112 | ₩8,367 | +3.14% | 239.1만 |
|---|
| 2026.01.30 | ₩8,086 | ₩8,179 | ₩7,952 | ₩8,126 | +0.50% | 197.3만 |
|---|
| 2026.01.29 | ₩8,126 | ₩8,327 | ₩8,019 | ₩8,112 | -0.17% | 338.2만 |
|---|
| 2026.01.28 | ₩8,461 | ₩8,635 | ₩8,327 | ₩8,421 | -0.48% | 236.3만 |
|---|
| 2026.01.27 | ₩8,649 | ₩8,649 | ₩8,327 | ₩8,421 | -2.64% | 176.4만 |
|---|
| 2026.01.26 | ₩8,515 | ₩8,756 | ₩8,515 | ₩8,595 | +0.94% | 181.4만 |
|---|
| 2026.01.23 | ₩8,474 | ₩8,542 | ₩8,367 | ₩8,515 | +0.47% | 127.8만 |
|---|
| 2026.01.22 | ₩8,179 | ₩8,582 | ₩8,112 | ₩8,501 | +3.93% | 404.8만 |
|---|
| 2026.01.21 | ₩8,367 | ₩8,381 | ₩7,911 | ₩8,072 | -3.53% | 917만 |
|---|
| 2026.01.20 | ₩8,139 | ₩8,528 | ₩8,126 | ₩8,354 | +2.64% | 444.9만 |
|---|
| 2026.01.16 | ₩8,837 | ₩8,863 | ₩8,126 | ₩8,220 | -6.98% | 356만 |
|---|
| 2026.01.15 | ₩9,064 | ₩9,118 | ₩8,877 | ₩9,024 | -0.44% | 124.4만 |
|---|
| 2026.01.14 | ₩8,957 | ₩9,145 | ₩8,890 | ₩8,957 | 0.00% | 163.4만 |
|---|
| 2026.01.13 | ₩8,984 | ₩9,024 | ₩8,823 | ₩8,837 | -1.64% | 116.1만 |
|---|
| 2026.01.12 | ₩9,091 | ₩9,172 | ₩8,944 | ₩9,011 | -0.88% | 204.8만 |
|---|
| 2026.01.09 | ₩9,212 | ₩9,266 | ₩8,783 | ₩8,917 | -3.20% | 178.7만 |
|---|
| 2026.01.08 | ₩9,279 | ₩9,333 | ₩9,158 | ₩9,225 | -0.58% | 175.2만 |
|---|
| 2026.01.07 | ₩10,043 | ₩10,057 | ₩9,212 | ₩9,386 | -6.54% | 325.2만 |
|---|
| 2026.01.06 | ₩10,084 | ₩10,151 | ₩9,976 | ₩10,097 | +0.13% | 100.2만 |
|---|
| 2026.01.05 | ₩10,030 | ₩10,298 | ₩10,017 | ₩10,084 | +0.53% | 94.4만 |
|---|
| 2026.01.02 | ₩10,258 | ₩10,271 | ₩10,017 | ₩10,070 | -1.83% | 95.6만 |
|---|
| 2025.12.31 | ₩10,218 | ₩10,392 | ₩10,124 | ₩10,151 | -0.66% | 101만 |
|---|
| 2025.12.30 | ₩10,499 | ₩10,539 | ₩10,191 | ₩10,204 | -2.81% | 108.2만 |
|---|
| 2025.12.29 | ₩10,620 | ₩10,714 | ₩10,392 | ₩10,499 | -1.14% | 94.7만 |
|---|
| 2025.12.26 | ₩10,593 | ₩10,821 | ₩10,580 | ₩10,741 | +1.39% | 84.5만 |
|---|
| 2025.12.24 | ₩10,446 | ₩10,580 | ₩10,338 | ₩10,566 | +1.16% | 42.8만 |
|---|
| 2025.12.23 | ₩10,674 | ₩10,767 | ₩10,459 | ₩10,472 | -1.88% | 69.8만 |
|---|
| 2025.12.22 | ₩10,674 | ₩10,861 | ₩10,620 | ₩10,714 | +0.38% | 101.7만 |
|---|
| 2025.12.19 | ₩10,593 | ₩10,834 | ₩10,593 | ₩10,714 | +1.14% | 186.6만 |
|---|
| 2025.12.18 | ₩10,392 | ₩10,620 | ₩10,338 | ₩10,580 | +1.81% | 154.4만 |
|---|
| 2025.12.17 | ₩10,553 | ₩10,593 | ₩10,379 | ₩10,392 | -1.52% | 102.4만 |
|---|
| 2025.12.16 | ₩10,607 | ₩10,767 | ₩10,486 | ₩10,566 | -0.38% | 139.3만 |
|---|
| 2025.12.15 | ₩10,928 | ₩10,928 | ₩10,553 | ₩10,700 | -2.09% | 150.7만 |
|---|
| 2025.12.12 | ₩11,277 | ₩11,304 | ₩10,808 | ₩10,875 | -3.57% | 139.8만 |
|---|
| 2025.12.11 | ₩11,223 | ₩11,357 | ₩11,049 | ₩11,156 | -0.60% | 176.1만 |
|---|
| 2025.12.10 | ₩11,719 | ₩11,894 | ₩11,223 | ₩11,250 | -4.00% | 188.2만 |
|---|
| 2025.12.09 | ₩11,679 | ₩11,854 | ₩11,679 | ₩11,813 | +1.15% | 166.5만 |
|---|
| 2025.12.08 | ₩11,840 | ₩12,363 | ₩11,746 | ₩11,813 | -0.23% | 223.2만 |
|---|
| 2025.12.05 | ₩11,867 | ₩12,041 | ₩11,719 | ₩11,773 | -0.79% | 98만 |
|---|
| 2025.12.04 | ₩11,934 | ₩12,028 | ₩11,733 | ₩11,840 | -0.79% | 86.3만 |
|---|
| 2025.12.03 | ₩12,403 | ₩12,403 | ₩11,277 | ₩12,028 | -3.03% | 161.7만 |
|---|
| 2025.12.02 | ₩12,564 | ₩12,564 | ₩12,309 | ₩12,403 | -1.28% | 92.4만 |
|---|
| 2025.12.01 | ₩12,497 | ₩12,779 | ₩12,377 | ₩12,591 | +0.75% | 203.6만 |
|---|
| 2025.11.28 | ₩11,813 | ₩12,336 | ₩11,773 | ₩12,216 | +3.41% | 101.2만 |
|---|
| 2025.11.26 | ₩12,001 | ₩12,135 | ₩11,921 | ₩11,974 | -0.22% | 73.8만 |
|---|
| 2025.11.25 | ₩12,014 | ₩12,242 | ₩11,921 | ₩11,974 | -0.33% | 278.4만 |
|---|
| 2025.11.24 | ₩11,760 | ₩11,961 | ₩11,693 | ₩11,934 | +1.48% | 235.6만 |
|---|
| 2025.11.21 | ₩11,572 | ₩11,746 | ₩11,264 | ₩11,639 | +0.58% | 99.5만 |
|---|
| 2025.11.20 | ₩11,787 | ₩12,014 | ₩11,424 | ₩11,639 | -1.25% | 196.2만 |
|---|
| 2025.11.19 | ₩12,068 | ₩12,068 | ₩11,585 | ₩11,733 | -2.78% | 143만 |
|---|
| 2025.11.18 | ₩12,014 | ₩12,256 | ₩11,867 | ₩12,068 | +0.45% | 214만 |
|---|
| 2025.11.17 | ₩12,041 | ₩12,296 | ₩11,961 | ₩12,095 | +0.45% | 197.2만 |
|---|
| 2025.11.14 | ₩11,854 | ₩12,256 | ₩11,854 | ₩12,149 | +2.49% | 223.4만 |
|---|
| 2025.11.13 | ₩12,095 | ₩12,269 | ₩11,934 | ₩12,068 | -0.22% | 197.5만 |
|---|
| 2025.11.12 | ₩12,175 | ₩12,283 | ₩12,014 | ₩12,162 | -0.11% | 208만 |
|---|
| 2025.11.11 | ₩11,974 | ₩12,497 | ₩11,840 | ₩12,014 | +0.34% | 356.3만 |
|---|
| 2025.11.10 | ₩11,639 | ₩12,135 | ₩11,559 | ₩11,880 | +2.07% | 363만 |
|---|
| 2025.11.07 | ₩11,170 | ₩11,545 | ₩10,620 | ₩11,398 | +2.04% | 246.6만 |
|---|
| 2025.11.06 | ₩11,398 | ₩11,706 | ₩10,955 | ₩11,277 | -1.06% | 349.4만 |
|---|
| 2025.11.05 | ₩10,888 | ₩11,076 | ₩10,767 | ₩10,861 | -0.25% | 155만 |
|---|
| 2025.11.04 | ₩10,808 | ₩10,995 | ₩10,727 | ₩10,834 | +0.25% | 178.5만 |
|---|
| 2025.11.03 | ₩11,237 | ₩11,277 | ₩10,727 | ₩11,197 | -0.36% | 317.4만 |
|---|
| 2025.10.31 | ₩10,928 | ₩11,089 | ₩10,808 | ₩10,995 | +0.61% | 241.4만 |
|---|
| 2025.10.30 | ₩10,620 | ₩11,103 | ₩10,580 | ₩10,982 | +3.41% | 254.4만 |
|---|
| 2025.10.29 | ₩10,875 | ₩11,103 | ₩10,834 | ₩10,834 | -0.37% | 264만 |
|---|
| 2025.10.28 | ₩11,357 | ₩11,357 | ₩10,888 | ₩10,928 | -3.78% | 169.7만 |
|---|
| 2025.10.27 | ₩11,223 | ₩11,398 | ₩11,197 | ₩11,331 | +0.96% | 221.1만 |
|---|
| 2025.10.24 | ₩11,237 | ₩11,317 | ₩11,116 | ₩11,156 | -0.72% | 115.9만 |
|---|
| 2025.10.23 | ₩10,969 | ₩11,478 | ₩10,969 | ₩11,170 | +1.83% | 202.7만 |
|---|
| 2025.10.22 | ₩10,861 | ₩11,156 | ₩10,821 | ₩10,875 | +0.12% | 141.3만 |
|---|
| 2025.10.21 | ₩10,633 | ₩11,264 | ₩10,472 | ₩10,902 | +2.52% | 278.5만 |
|---|
| 2025.10.20 | ₩10,754 | ₩11,451 | ₩10,633 | ₩10,660 | -0.87% | 205.5만 |
|---|
| 2025.10.17 | ₩10,902 | ₩10,995 | ₩10,526 | ₩10,566 | -3.08% | 439.2만 |
|---|
| 2025.10.16 | ₩10,942 | ₩11,076 | ₩10,808 | ₩10,995 | +0.49% | 204.5만 |
|---|
| 2025.10.15 | ₩10,472 | ₩11,223 | ₩10,405 | ₩10,942 | +4.48% | 568.1만 |
|---|
| 2025.10.14 | ₩9,949 | ₩10,446 | ₩9,802 | ₩10,432 | +4.85% | 308.3만 |
|---|
| 2025.10.13 | ₩10,687 | ₩10,714 | ₩10,057 | ₩10,124 | -5.27% | 307.8만 |
|---|
| 2025.10.10 | ₩11,156 | ₩11,183 | ₩10,486 | ₩10,553 | -5.41% | 336.6만 |
|---|