시장 데이터를 불러오는 중
전체 종목
Monarch Casino & Resort, Inc. - Common Stock 과거 주가
Monarch Casino & Resort, Inc. - Common Stock · MCRI · NASDAQ
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Monarch Casino & Resort, Inc. - Common Stock · MCRI · NASDAQ
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩154,384 | ₩155,509 | ₩152,843 | ₩153,218 | -0.76% | 12만 |
| 2026.10.08 | ₩158,109 | ₩158,310 | ₩154,142 | ₩154,598 | -2.22% | 15.8만 |
| 2026.10.07 | ₩158,417 | ₩159,744 | ₩157,385 | ₩158,350 | -0.04% | 24.9만 |
| 2026.10.06 | ₩158,900 | ₩160,333 | ₩158,900 | ₩159,771 | +0.55% | 7.4만 |
| 2026.10.05 | ₩157,305 | ₩159,945 | ₩155,952 | ₩158,350 | +0.66% | 14.8만 |
| 2026.10.02 | ₩157,493 | ₩159,127 | ₩156,220 | ₩157,519 | +0.02% | 21만 |
| 2026.10.01 | ₩155,188 | ₩155,818 | ₩153,727 | ₩155,684 | +0.32% | 20.8만 |
| 2026.09.30 | ₩156,528 | ₩156,541 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,102 |
| -1.55% |
| 22.5만 |
| 2026.09.29 | ₩157,225 | ₩157,627 | ₩154,585 | ₩155,563 | -1.06% | 11만 |
|---|
| 2026.09.28 | ₩157,774 | ₩159,328 | ₩156,622 | ₩157,131 | -0.41% | 20.7만 |
|---|
| 2026.09.25 | ₩159,007 | ₩159,382 | ₩155,241 | ₩157,774 | -0.78% | 18만 |
|---|
| 2026.09.24 | ₩157,412 | ₩158,377 | ₩154,531 | ₩158,189 | +0.49% | 12.5만 |
|---|
| 2026.09.23 | ₩157,198 | ₩157,841 | ₩155,469 | ₩157,546 | +0.22% | 19.9만 |
|---|
| 2026.09.22 | ₩160,856 | ₩164,353 | ₩156,715 | ₩157,104 | -2.33% | 19.8만 |
|---|
| 2026.09.21 | ₩162,518 | ₩163,670 | ₩160,146 | ₩160,615 | -1.17% | 14.3만 |
|---|
| 2026.09.18 | ₩163,375 | ₩163,523 | ₩160,668 | ₩162,772 | -0.37% | 68.2만 |
|---|
| 2026.09.17 | ₩166,176 | ₩169,245 | ₩163,429 | ₩164,300 | -1.13% | 22.9만 |
|---|
| 2026.09.16 | ₩164,005 | ₩167,114 | ₩162,960 | ₩165,399 | +0.85% | 14.6만 |
|---|
| 2026.09.15 | ₩163,402 | ₩165,492 | ₩163,107 | ₩163,375 | -0.02% | 26.9만 |
|---|
| 2026.09.14 | ₩164,260 | ₩165,291 | ₩163,161 | ₩164,528 | +0.16% | 19.8만 |
|---|
| 2026.09.11 | ₩161,660 | ₩163,925 | ₩161,017 | ₩163,335 | +1.04% | 14.1만 |
|---|
| 2026.09.10 | ₩161,794 | ₩163,442 | ₩159,704 | ₩160,280 | -0.94% | 15.6만 |
|---|
| 2026.09.09 | ₩160,789 | ₩162,933 | ₩158,926 | ₩162,075 | +0.80% | 15.3만 |
|---|
| 2026.09.08 | ₩161,834 | ₩162,008 | ₩159,248 | ₩159,838 | -1.23% | 13.8만 |
|---|
| 2026.09.04 | ₩160,735 | ₩163,013 | ₩160,039 | ₩162,839 | +1.31% | 11.5만 |
|---|
| 2026.09.03 | ₩159,931 | ₩163,456 | ₩158,471 | ₩161,593 | +1.04% | 14.4만 |
|---|
| 2026.09.02 | ₩158,779 | ₩160,816 | ₩158,377 | ₩158,886 | +0.07% | 15.1만 |
|---|
| 2026.09.01 | ₩160,253 | ₩160,253 | ₩155,081 | ₩157,493 | -1.72% | 21.4만 |
|---|
| 2026.08.31 | ₩164,474 | ₩164,474 | ₩160,588 | ₩161,405 | -1.87% | 17.8만 |
|---|
| 2026.08.28 | ₩166,578 | ₩166,832 | ₩164,126 | ₩164,246 | -1.40% | 17.4만 |
|---|
| 2026.08.27 | ₩165,385 | ₩166,377 | ₩163,429 | ₩165,653 | +0.16% | 21.5만 |
|---|
| 2026.08.26 | ₩165,144 | ₩166,953 | ₩164,018 | ₩166,457 | +0.80% | 13.3만 |
|---|
| 2026.08.25 | ₩167,570 | ₩167,570 | ₩164,997 | ₩165,774 | -1.07% | 13.3만 |
|---|
| 2026.08.24 | ₩168,816 | ₩170,290 | ₩166,323 | ₩166,538 | -1.35% | 12만 |
|---|
| 2026.08.21 | ₩169,352 | ₩169,553 | ₩166,243 | ₩168,963 | -0.23% | 14.3만 |
|---|
| 2026.08.20 | ₩166,002 | ₩168,816 | ₩165,734 | ₩168,374 | +1.43% | 13.8만 |
|---|
| 2026.08.19 | ₩165,626 | ₩167,449 | ₩165,439 | ₩167,248 | +0.98% | 8.8만 |
|---|
| 2026.08.18 | ₩166,471 | ₩168,173 | ₩164,822 | ₩165,184 | -0.77% | 11.9만 |
|---|
| 2026.08.17 | ₩165,734 | ₩166,712 | ₩164,219 | ₩165,693 | -0.02% | 11.2만 |
|---|
| 2026.08.14 | ₩164,528 | ₩167,596 | ₩164,528 | ₩166,270 | +1.06% | 7.1만 |
|---|
| 2026.08.13 | ₩166,162 | ₩168,722 | ₩162,049 | ₩164,541 | -0.98% | 11.5만 |
|---|
| 2026.08.12 | ₩164,005 | ₩167,663 | ₩164,005 | ₩165,975 | +1.20% | 12만 |
|---|
| 2026.08.11 | ₩163,080 | ₩167,114 | ₩163,080 | ₩163,858 | +0.48% | 14.3만 |
|---|
| 2026.08.10 | ₩165,211 | ₩165,854 | ₩161,472 | ₩162,424 | -1.69% | 19.1만 |
|---|
| 2026.08.07 | ₩163,348 | ₩166,993 | ₩163,348 | ₩166,685 | +2.04% | 9만 |
|---|
| 2026.08.06 | ₩164,005 | ₩166,136 | ₩163,094 | ₩163,616 | -0.24% | 10.5만 |
|---|
| 2026.08.05 | ₩169,003 | ₩169,003 | ₩162,745 | ₩163,040 | -3.53% | 11.2만 |
|---|
| 2026.08.04 | ₩166,538 | ₩170,102 | ₩166,538 | ₩167,905 | +0.82% | 11만 |
|---|
| 2026.08.03 | ₩165,439 | ₩167,730 | ₩165,238 | ₩167,677 | +1.35% | 14만 |
|---|
| 2026.07.31 | ₩162,732 | ₩164,715 | ₩162,290 | ₩164,487 | +1.08% | 14.2만 |
|---|
| 2026.07.30 | ₩164,313 | ₩164,903 | ₩161,834 | ₩163,469 | -0.51% | 14만 |
|---|
| 2026.07.29 | ₩163,884 | ₩165,760 | ₩162,317 | ₩164,849 | +0.59% | 10.7만 |
|---|
| 2026.07.28 | ₩164,836 | ₩166,551 | ₩163,536 | ₩164,541 | -0.18% | 9.3만 |
|---|
| 2026.07.27 | ₩161,673 | ₩164,139 | ₩161,673 | ₩163,067 | +0.86% | 8.1만 |
|---|
| 2026.07.24 | ₩160,910 | ₩161,566 | ₩159,730 | ₩160,186 | -0.45% | 8.2만 |
|---|
| 2026.07.23 | ₩156,327 | ₩160,427 | ₩155,442 | ₩159,690 | +2.15% | 15.9만 |
|---|
| 2026.07.22 | ₩159,034 | ₩161,513 | ₩154,384 | ₩158,484 | -0.35% | 17.7만 |
|---|
| 2026.07.21 | ₩159,248 | ₩161,767 | ₩149,117 | ₩157,385 | -1.17% | 28만 |
|---|
| 2026.07.20 | ₩167,744 | ₩169,164 | ₩165,345 | ₩166,672 | -0.64% | 14만 |
|---|
| 2026.07.17 | ₩168,481 | ₩169,419 | ₩164,863 | ₩164,863 | -2.15% | 13.1만 |
|---|
| 2026.07.16 | ₩169,124 | ₩171,992 | ₩167,851 | ₩169,178 | +0.03% | 15.3만 |
|---|
| 2026.07.15 | ₩168,735 | ₩171,456 | ₩167,503 | ₩169,405 | +0.40% | 16만 |
|---|
| 2026.07.14 | ₩166,069 | ₩169,754 | ₩165,787 | ₩168,293 | +1.34% | 22만 |
|---|
| 2026.07.13 | ₩165,827 | ₩171,188 | ₩164,836 | ₩166,417 | +0.36% | 21.3만 |
|---|
| 2026.07.10 | ₩167,328 | ₩170,075 | ₩165,693 | ₩165,975 | -0.81% | 10.2만 |
|---|
| 2026.07.09 | ₩168,387 | ₩171,228 | ₩166,551 | ₩168,253 | -0.08% | 16.7만 |
|---|
| 2026.07.08 | ₩170,156 | ₩171,335 | ₩168,186 | ₩169,017 | -0.67% | 16.9만 |
|---|
| 2026.07.07 | ₩170,879 | ₩172,059 | ₩168,481 | ₩169,915 | -0.56% | 12.8만 |
|---|
| 2026.07.06 | ₩174,631 | ₩176,601 | ₩170,343 | ₩170,370 | -2.44% | 17.4만 |
|---|
| 2026.07.02 | ₩174,873 | ₩176,427 | ₩171,657 | ₩174,122 | -0.43% | 19.2만 |
|---|
| 2026.07.01 | ₩176,923 | ₩178,826 | ₩173,734 | ₩174,323 | -1.47% | 15.4만 |
|---|
| 2026.06.30 | ₩178,410 | ₩180,420 | ₩176,172 | ₩176,360 | -1.15% | 18.8만 |
|---|
| 2026.06.29 | ₩181,801 | ₩182,149 | ₩176,387 | ₩178,450 | -1.84% | 22만 |
|---|
| 2026.06.26 | ₩175,770 | ₩180,635 | ₩175,275 | ₩179,388 | +2.06% | 41.6만 |
|---|
| 2026.06.25 | ₩174,564 | ₩177,633 | ₩172,126 | ₩175,060 | +0.28% | 11.2만 |
|---|
| 2026.06.24 | ₩173,814 | ₩176,387 | ₩172,072 | ₩174,350 | +0.31% | 13.8만 |
|---|
| 2026.06.23 | ₩172,903 | ₩176,735 | ₩171,188 | ₩172,595 | -0.18% | 20.7만 |
|---|
| 2026.06.22 | ₩174,417 | ₩179,978 | ₩173,332 | ₩173,479 | -0.54% | 23.3만 |
|---|
| 2026.06.18 | ₩172,300 | ₩176,762 | ₩172,126 | ₩175,087 | +1.62% | 50.2만 |
|---|
| 2026.06.17 | ₩171,281 | ₩172,836 | ₩168,173 | ₩171,201 | -0.05% | 18.8만 |
|---|
| 2026.06.16 | ₩172,863 | ₩178,102 | ₩170,638 | ₩171,281 | -0.91% | 18.3만 |
|---|
| 2026.06.15 | ₩171,724 | ₩174,551 | ₩170,290 | ₩172,246 | +0.30% | 22.3만 |
|---|
| 2026.06.12 | ₩172,782 | ₩175,342 | ₩170,491 | ₩172,889 | +0.06% | 20.7만 |
|---|
| 2026.06.11 | ₩170,477 | ₩171,858 | ₩169,472 | ₩171,054 | +0.34% | 21.1만 |
|---|
| 2026.06.10 | ₩168,682 | ₩171,389 | ₩167,342 | ₩170,477 | +1.06% | 22.9만 |
|---|
| 2026.06.09 | ₩164,849 | ₩168,910 | ₩164,849 | ₩167,355 | +1.52% | 14.1만 |
|---|
| 2026.06.08 | ₩163,871 | ₩166,899 | ₩162,893 | ₩164,353 | +0.29% | 14.4만 |
|---|
| 2026.06.05 | ₩163,456 | ₩166,404 | ₩163,456 | ₩164,420 | +0.59% | 8만 |
|---|
| 2026.06.04 | ₩162,544 | ₩164,005 | ₩161,834 | ₩163,456 | +0.56% | 24.5만 |
|---|
| 2026.06.03 | ₩159,570 | ₩161,285 | ₩158,015 | ₩161,017 | +0.91% | 17.2만 |
|---|
| 2026.06.02 | ₩161,379 | ₩164,018 | ₩159,503 | ₩160,092 | -0.80% | 23.8만 |
|---|
| 2026.06.01 | ₩157,667 | ₩164,193 | ₩157,667 | ₩162,705 | +3.20% | 12.9만 |
|---|
| 2026.05.29 | ₩160,776 | ₩164,179 | ₩160,776 | ₩161,151 | +0.23% | 13.6만 |
|---|
| 2026.05.28 | ₩160,307 | ₩163,817 | ₩159,208 | ₩161,874 | +0.98% | 13.5만 |
|---|
| 2026.05.27 | ₩157,948 | ₩161,258 | ₩157,948 | ₩161,191 | +2.05% | 10.7만 |
|---|
| 2026.05.26 | ₩156,528 | ₩158,096 | ₩155,590 | ₩157,948 | +0.91% | 10.7만 |
|---|
| 2026.05.22 | ₩156,179 | ₩158,350 | ₩152,307 | ₩156,528 | +0.22% | 10.9만 |
|---|
| 2026.05.21 | ₩154,397 | ₩156,059 | ₩151,985 | ₩155,804 | +0.91% | 15.3만 |
|---|
| 2026.05.20 | ₩158,122 | ₩158,417 | ₩152,749 | ₩155,657 | -1.56% | 12.8만 |
|---|
| 2026.05.19 | ₩161,338 | ₩161,874 | ₩158,042 | ₩158,350 | -1.85% | 8.9만 |
|---|
| 2026.05.18 | ₩158,417 | ₩162,652 | ₩158,417 | ₩161,539 | +1.97% | 12.4만 |
|---|
| 2026.05.15 | ₩156,595 | ₩158,873 | ₩156,367 | ₩158,069 | +0.94% | 14만 |
|---|
| 2026.05.14 | ₩156,541 | ₩159,154 | ₩156,206 | ₩156,622 | +0.05% | 14.7만 |
|---|
| 2026.05.13 | ₩154,102 | ₩155,978 | ₩152,548 | ₩155,630 | +0.99% | 13.4만 |
|---|
| 2026.05.12 | ₩157,452 | ₩158,752 | ₩154,504 | ₩154,987 | -1.57% | 12만 |
|---|
| 2026.05.11 | ₩159,637 | ₩160,307 | ₩155,523 | ₩156,836 | -1.75% | 9.7만 |
|---|
| 2026.05.08 | ₩157,600 | ₩159,556 | ₩156,246 | ₩158,940 | +0.85% | 8.9만 |
|---|
| 2026.05.07 | ₩158,377 | ₩158,605 | ₩156,153 | ₩157,158 | -0.77% | 11.3만 |
|---|
| 2026.05.06 | ₩160,977 | ₩162,022 | ₩157,533 | ₩157,627 | -2.08% | 9.4만 |
|---|
| 2026.05.05 | ₩157,332 | ₩160,869 | ₩155,925 | ₩159,824 | +1.58% | 9.9만 |
|---|
| 2026.05.04 | ₩156,166 | ₩158,122 | ₩155,657 | ₩156,903 | +0.47% | 13.3만 |
|---|
| 2026.05.01 | ₩159,784 | ₩159,891 | ₩156,555 | ₩157,613 | -1.36% | 9.6만 |
|---|
| 2026.04.30 | ₩159,918 | ₩161,580 | ₩157,519 | ₩159,047 | -0.54% | 18.7만 |
|---|
| 2026.04.29 | ₩157,680 | ₩161,647 | ₩157,680 | ₩159,918 | +1.42% | 17.4만 |
|---|
| 2026.04.28 | ₩157,667 | ₩159,087 | ₩155,603 | ₩158,337 | +0.42% | 13.8만 |
|---|
| 2026.04.27 | ₩154,102 | ₩157,653 | ₩154,102 | ₩157,600 | +2.27% | 16만 |
|---|
| 2026.04.24 | ₩154,813 | ₩156,702 | ₩150,350 | ₩154,076 | -0.48% | 27.8만 |
|---|
| 2026.04.23 | ₩151,838 | ₩158,122 | ₩151,583 | ₩156,313 | +2.95% | 36.5만 |
|---|
| 2026.04.22 | ₩138,022 | ₩153,124 | ₩138,022 | ₩153,084 | +10.91% | 53.8만 |
|---|
| 2026.04.21 | ₩132,247 | ₩133,654 | ₩131,094 | ₩132,099 | -0.11% | 11.4만 |
|---|
| 2026.04.20 | ₩134,029 | ₩135,154 | ₩132,059 | ₩132,836 | -0.89% | 14.6만 |
|---|
| 2026.04.17 | ₩132,166 | ₩134,444 | ₩130,840 | ₩134,069 | +1.44% | 15.3만 |
|---|
| 2026.04.16 | ₩130,773 | ₩132,300 | ₩129,741 | ₩131,255 | +0.37% | 11.2만 |
|---|
| 2026.04.15 | ₩132,381 | ₩133,158 | ₩130,933 | ₩131,268 | -0.84% | 8.3만 |
|---|
| 2026.04.14 | ₩131,469 | ₩133,332 | ₩131,282 | ₩132,675 | +0.92% | 9.1만 |
|---|
| 2026.04.13 | ₩131,603 | ₩132,019 | ₩130,129 | ₩131,268 | -0.25% | 9.4만 |
|---|
| 2026.04.10 | ₩132,488 | ₩132,662 | ₩130,371 | ₩131,764 | -0.55% | 9.3만 |
|---|
| 2026.04.09 | ₩131,054 | ₩132,917 | ₩129,741 | ₩132,582 | +1.17% | 9.8만 |
|---|
| 2026.04.08 | ₩134,391 | ₩137,834 | ₩131,791 | ₩131,952 | -1.81% | 18.3만 |
|---|
| 2026.04.07 | ₩131,536 | ₩133,600 | ₩131,242 | ₩132,541 | +0.76% | 11.5만 |
|---|
| 2026.04.06 | ₩129,352 | ₩132,099 | ₩127,114 | ₩131,536 | +1.69% | 10.1만 |
|---|
| 2026.04.02 | ₩128,119 | ₩129,593 | ₩122,679 | ₩129,553 | +1.12% | 21.1만 |
|---|
| 2026.04.01 | ₩128,361 | ₩130,652 | ₩127,811 | ₩129,218 | +0.67% | 8만 |
|---|
| 2026.03.31 | ₩127,047 | ₩129,486 | ₩125,881 | ₩128,106 | +0.83% | 13.8만 |
|---|
| 2026.03.30 | ₩126,592 | ₩127,396 | ₩119,557 | ₩126,270 | -0.25% | 10.2만 |
|---|
| 2026.03.27 | ₩129,138 | ₩129,138 | ₩125,278 | ₩125,935 | -2.48% | 8만 |
|---|
| 2026.03.26 | ₩132,903 | ₩134,498 | ₩129,942 | ₩130,277 | -1.98% | 9만 |
|---|
| 2026.03.25 | ₩133,292 | ₩133,948 | ₩132,394 | ₩133,292 | 0.00% | 7.7만 |
|---|
| 2026.03.24 | ₩130,799 | ₩132,702 | ₩130,799 | ₩132,501 | +1.30% | 11.5만 |
|---|
| 2026.03.23 | ₩131,389 | ₩133,037 | ₩130,799 | ₩131,670 | +0.21% | 9.8만 |
|---|
| 2026.03.20 | ₩131,161 | ₩132,501 | ₩127,222 | ₩129,312 | -1.41% | 39.3만 |
|---|
| 2026.03.19 | ₩128,843 | ₩131,349 | ₩127,878 | ₩130,786 | +1.51% | 8.9만 |
|---|
| 2026.03.18 | ₩129,902 | ₩131,845 | ₩126,726 | ₩129,178 | -0.56% | 12.4만 |
|---|
| 2026.03.17 | ₩132,126 | ₩133,694 | ₩130,116 | ₩130,223 | -1.44% | 9.4만 |
|---|
| 2026.03.16 | ₩135,020 | ₩135,020 | ₩130,491 | ₩131,898 | -2.31% | 15.5만 |
|---|
| 2026.03.13 | ₩134,538 | ₩137,808 | ₩133,707 | ₩134,551 | +0.01% | 14.6만 |
|---|
| 2026.03.12 | ₩131,148 | ₩135,342 | ₩130,625 | ₩133,546 | +1.83% | 21.9만 |
|---|
| 2026.03.11 | ₩130,853 | ₩133,024 | ₩128,990 | ₩132,541 | +1.29% | 10.7만 |
|---|
| 2026.03.10 | ₩130,076 | ₩132,488 | ₩128,213 | ₩131,188 | +0.86% | 12.8만 |
|---|
| 2026.03.09 | ₩130,518 | ₩131,711 | ₩126,484 | ₩130,960 | +0.34% | 12.6만 |
|---|
| 2026.03.06 | ₩130,585 | ₩132,461 | ₩128,575 | ₩132,046 | +1.12% | 14.1만 |
|---|
| 2026.03.05 | ₩131,550 | ₩132,582 | ₩129,835 | ₩132,166 | +0.47% | 8.3만 |
|---|
| 2026.03.04 | ₩130,719 | ₩133,278 | ₩127,905 | ₩132,099 | +1.06% | 9.2만 |
|---|
| 2026.03.03 | ₩127,570 | ₩131,242 | ₩126,069 | ₩129,446 | +1.47% | 21.5만 |
|---|
| 2026.03.02 | ₩126,900 | ₩129,848 | ₩125,533 | ₩129,794 | +2.28% | 8.1만 |
|---|
| 2026.02.27 | ₩129,580 | ₩129,580 | ₩126,391 | ₩128,776 | -0.62% | 14.9만 |
|---|
| 2026.02.26 | ₩128,682 | ₩130,170 | ₩127,047 | ₩130,170 | +1.16% | 8.9만 |
|---|
| 2026.02.25 | ₩128,387 | ₩128,521 | ₩125,868 | ₩128,521 | +0.10% | 7.6만 |
|---|
| 2026.02.24 | ₩127,208 | ₩129,821 | ₩127,208 | ₩128,227 | +0.80% | 6만 |
|---|
| 2026.02.23 | ₩128,106 | ₩128,508 | ₩123,349 | ₩126,538 | -1.22% | 12만 |
|---|
| 2026.02.20 | ₩129,004 | ₩129,392 | ₩127,154 | ₩127,825 | -0.91% | 12.6만 |
|---|
| 2026.02.19 | ₩126,096 | ₩129,191 | ₩125,694 | ₩128,776 | +2.13% | 11.5만 |
|---|
| 2026.02.18 | ₩125,439 | ₩127,918 | ₩125,412 | ₩126,900 | +1.16% | 11.4만 |
|---|
| 2026.02.17 | ₩125,399 | ₩125,962 | ₩123,617 | ₩125,412 | +0.01% | 6.1만 |
|---|
| 2026.02.13 | ₩125,908 | ₩127,771 | ₩124,528 | ₩125,064 | -0.67% | 7.8만 |
|---|
| 2026.02.12 | ₩130,263 | ₩131,925 | ₩124,917 | ₩125,814 | -3.42% | 9.1만 |
|---|
| 2026.02.11 | ₩134,618 | ₩135,436 | ₩129,017 | ₩129,151 | -4.06% | 8만 |
|---|
| 2026.02.10 | ₩132,997 | ₩134,538 | ₩132,448 | ₩134,310 | +0.99% | 8.2만 |
|---|
| 2026.02.09 | ₩131,630 | ₩132,783 | ₩129,392 | ₩132,541 | +0.69% | 21.3만 |
|---|
| 2026.02.06 | ₩127,972 | ₩134,002 | ₩127,972 | ₩132,488 | +3.53% | 21.2만 |
|---|
| 2026.02.05 | ₩119,155 | ₩129,111 | ₩118,552 | ₩127,959 | +7.39% | 18.7만 |
|---|
| 2026.02.04 | ₩126,592 | ₩130,062 | ₩124,568 | ₩125,037 | -1.23% | 15만 |
|---|
| 2026.02.03 | ₩122,773 | ₩127,503 | ₩122,665 | ₩125,721 | +2.40% | 31.6만 |
|---|
| 2026.02.02 | ₩123,188 | ₩124,005 | ₩122,719 | ₩123,175 | -0.01% | 12.2만 |
|---|
| 2026.01.30 | ₩120,763 | ₩122,960 | ₩119,905 | ₩122,652 | +1.56% | 13만 |
|---|
| 2026.01.29 | ₩121,044 | ₩122,665 | ₩120,267 | ₩120,870 | -0.14% | 8.1만 |
|---|
| 2026.01.28 | ₩120,079 | ₩121,794 | ₩119,771 | ₩120,990 | +0.76% | 8.6만 |
|---|
| 2026.01.27 | ₩119,476 | ₩120,173 | ₩118,377 | ₩120,052 | +0.48% | 6.7만 |
|---|
| 2026.01.26 | ₩121,071 | ₩121,540 | ₩119,932 | ₩120,039 | -0.85% | 7.6만 |
|---|
| 2026.01.23 | ₩121,674 | ₩122,210 | ₩120,481 | ₩121,098 | -0.47% | 6만 |
|---|
| 2026.01.22 | ₩121,285 | ₩123,054 | ₩121,285 | ₩122,692 | +1.16% | 9만 |
|---|
| 2026.01.21 | ₩119,878 | ₩121,607 | ₩118,739 | ₩121,352 | +1.23% | 11.2만 |
|---|
| 2026.01.20 | ₩119,530 | ₩119,959 | ₩118,873 | ₩119,664 | +0.11% | 7만 |
|---|
| 2026.01.16 | ₩123,335 | ₩123,724 | ₩120,495 | ₩121,044 | -1.86% | 9.2만 |
|---|
| 2026.01.15 | ₩122,692 | ₩124,260 | ₩121,500 | ₩123,510 | +0.67% | 13.3만 |
|---|
| 2026.01.14 | ₩123,389 | ₩126,310 | ₩121,620 | ₩122,706 | -0.55% | 7.3만 |
|---|
| 2026.01.13 | ₩124,675 | ₩126,029 | ₩123,067 | ₩123,268 | -1.13% | 6.6만 |
|---|
| 2026.01.12 | ₩123,818 | ₩125,359 | ₩123,295 | ₩124,675 | +0.69% | 5.8만 |
|---|
| 2026.01.09 | ₩126,149 | ₩126,243 | ₩123,657 | ₩124,582 | -1.24% | 6.8만 |
|---|
| 2026.01.08 | ₩123,630 | ₩126,632 | ₩123,349 | ₩126,096 | +1.99% | 8.7만 |
|---|
| 2026.01.07 | ₩125,908 | ₩126,672 | ₩123,536 | ₩123,858 | -1.63% | 5.5만 |
|---|
| 2026.01.06 | ₩128,535 | ₩128,535 | ₩125,654 | ₩126,002 | -1.97% | 7.6만 |
|---|
| 2026.01.05 | ₩128,173 | ₩130,304 | ₩120,602 | ₩129,084 | +0.71% | 7.5만 |
|---|
| 2026.01.02 | ₩127,918 | ₩128,776 | ₩125,881 | ₩128,696 | +0.61% | 7.9만 |
|---|
| 2025.12.31 | ₩129,071 | ₩129,620 | ₩127,878 | ₩128,240 | -0.64% | 8.1만 |
|---|
| 2025.12.30 | ₩129,808 | ₩130,384 | ₩129,111 | ₩129,285 | -0.40% | 6.2만 |
|---|
| 2025.12.29 | ₩131,898 | ₩131,898 | ₩129,969 | ₩130,250 | -1.25% | 5.4만 |
|---|
| 2025.12.26 | ₩130,692 | ₩131,952 | ₩130,639 | ₩131,764 | +0.82% | 3.6만 |
|---|
| 2025.12.24 | ₩131,268 | ₩131,818 | ₩129,379 | ₩131,108 | -0.12% | 3.2만 |
|---|
| 2025.12.23 | ₩132,300 | ₩133,359 | ₩131,295 | ₩131,670 | -0.48% | 7.8만 |
|---|
| 2025.12.22 | ₩132,876 | ₩134,350 | ₩132,675 | ₩132,796 | -0.06% | 7.7만 |
|---|
| 2025.12.19 | ₩134,243 | ₩135,382 | ₩133,037 | ₩133,493 | -0.56% | 21.7만 |
|---|
| 2025.12.18 | ₩134,042 | ₩135,422 | ₩132,675 | ₩134,873 | +0.62% | 10.1만 |
|---|
| 2025.12.17 | ₩132,528 | ₩133,975 | ₩132,528 | ₩133,292 | +0.58% | 5.2만 |
|---|
| 2025.12.16 | ₩134,819 | ₩135,195 | ₩132,608 | ₩132,796 | -1.50% | 8.5만 |
|---|
| 2025.12.15 | ₩132,461 | ₩134,672 | ₩131,831 | ₩134,176 | +1.29% | 11.7만 |
|---|
| 2025.12.12 | ₩131,456 | ₩132,890 | ₩131,309 | ₩132,367 | +0.69% | 12.8만 |
|---|
| 2025.12.11 | ₩130,384 | ₩131,898 | ₩130,384 | ₩131,845 | +1.12% | 8.5만 |
|---|
| 2025.12.10 | ₩128,789 | ₩131,349 | ₩128,428 | ₩130,290 | +1.17% | 12.1만 |
|---|
| 2025.12.09 | ₩128,575 | ₩129,969 | ₩128,186 | ₩128,575 | 0.00% | 4.1만 |
|---|
| 2025.12.08 | ₩129,500 | ₩129,861 | ₩128,387 | ₩128,709 | -0.61% | 10.9만 |
|---|
| 2025.12.05 | ₩129,366 | ₩129,942 | ₩128,481 | ₩128,655 | -0.55% | 5.5만 |
|---|
| 2025.12.04 | ₩128,146 | ₩129,205 | ₩128,146 | ₩128,870 | +0.56% | 6.3만 |
|---|
| 2025.12.03 | ₩129,071 | ₩129,995 | ₩128,521 | ₩128,642 | -0.33% | 6만 |
|---|
| 2025.12.02 | ₩129,111 | ₩130,478 | ₩128,026 | ₩128,977 | -0.10% | 15.4만 |
|---|
| 2025.12.01 | ₩128,401 | ₩130,330 | ₩128,401 | ₩129,017 | +0.48% | 9.8만 |
|---|
| 2025.11.28 | ₩129,607 | ₩130,317 | ₩128,642 | ₩129,419 | -0.14% | 5.2만 |
|---|
| 2025.11.26 | ₩129,915 | ₩133,185 | ₩129,647 | ₩129,928 | +0.01% | 11.3만 |
|---|
| 2025.11.25 | ₩129,553 | ₩132,635 | ₩128,923 | ₩130,545 | +0.77% | 13만 |
|---|
| 2025.11.24 | ₩129,205 | ₩130,371 | ₩128,374 | ₩128,642 | -0.44% | 8만 |
|---|
| 2025.11.21 | ₩127,825 | ₩130,665 | ₩127,825 | ₩129,459 | +1.28% | 8.9만 |
|---|
| 2025.11.20 | ₩128,093 | ₩128,575 | ₩126,632 | ₩127,597 | -0.39% | 12.4만 |
|---|
| 2025.11.19 | ₩126,726 | ₩127,932 | ₩126,149 | ₩126,873 | +0.12% | 6.8만 |
|---|
| 2025.11.18 | ₩126,766 | ₩129,165 | ₩126,739 | ₩127,235 | +0.37% | 6.2만 |
|---|
| 2025.11.17 | ₩127,530 | ₩128,883 | ₩126,297 | ₩126,618 | -0.71% | 9.9만 |
|---|
| 2025.11.14 | ₩128,160 | ₩129,741 | ₩127,771 | ₩128,093 | -0.05% | 8.3만 |
|---|
| 2025.11.13 | ₩127,476 | ₩129,325 | ₩127,476 | ₩129,057 | +1.24% | 7.6만 |
|---|
| 2025.11.12 | ₩128,897 | ₩130,317 | ₩126,484 | ₩128,468 | -0.33% | 7.9만 |
|---|
| 2025.11.11 | ₩126,632 | ₩128,923 | ₩126,042 | ₩128,240 | +1.27% | 9.2만 |
|---|
| 2025.11.10 | ₩125,252 | ₩127,811 | ₩124,689 | ₩126,752 | +1.20% | 5.9만 |
|---|
| 2025.11.07 | ₩123,724 | ₩125,118 | ₩121,620 | ₩124,153 | +0.35% | 6만 |
|---|
| 2025.11.06 | ₩123,845 | ₩123,992 | ₩122,089 | ₩123,536 | -0.25% | 6.7만 |
|---|
| 2025.11.05 | ₩121,165 | ₩122,411 | ₩119,771 | ₩122,304 | +0.94% | 10만 |
|---|
| 2025.11.04 | ₩120,830 | ₩121,031 | ₩119,543 | ₩120,401 | -0.35% | 6.6만 |
|---|
| 2025.11.03 | ₩118,565 | ₩121,406 | ₩118,565 | ₩120,830 | +1.91% | 14.6만 |
|---|
| 2025.10.31 | ₩120,200 | ₩123,603 | ₩118,552 | ₩120,696 | +0.41% | 34만 |
|---|
| 2025.10.30 | ₩119,436 | ₩120,950 | ₩118,096 | ₩120,200 | +0.64% | 9.3만 |
|---|
| 2025.10.29 | ₩123,282 | ₩124,716 | ₩118,458 | ₩119,329 | -3.21% | 7.7만 |
|---|
| 2025.10.28 | ₩124,340 | ₩125,372 | ₩122,840 | ₩123,483 | -0.69% | 9만 |
|---|
| 2025.10.27 | ₩122,960 | ₩125,734 | ₩122,170 | ₩124,850 | +1.54% | 7.7만 |
|---|
| 2025.10.24 | ₩125,158 | ₩125,158 | ₩122,022 | ₩122,826 | -1.86% | 6.8만 |
|---|
| 2025.10.23 | ₩125,627 | ₩126,940 | ₩123,563 | ₩124,608 | -0.81% | 7.6만 |
|---|
| 2025.10.22 | ₩127,034 | ₩127,034 | ₩120,830 | ₩124,903 | -1.68% | 12.3만 |
|---|
| 2025.10.21 | ₩129,272 | ₩131,268 | ₩127,650 | ₩130,277 | +0.78% | 13.8만 |
|---|
| 2025.10.20 | ₩127,141 | ₩130,545 | ₩127,007 | ₩129,339 | +1.73% | 16.5만 |
|---|
| 2025.10.17 | ₩127,020 | ₩128,923 | ₩126,391 | ₩126,752 | -0.21% | 10.6만 |
|---|
| 2025.10.16 | ₩127,811 | ₩128,575 | ₩126,056 | ₩126,913 | -0.70% | 6.8만 |
|---|
| 2025.10.15 | ₩129,325 | ₩130,223 | ₩127,302 | ₩127,610 | -1.33% | 8.4만 |
|---|
| 2025.10.14 | ₩127,356 | ₩130,357 | ₩127,101 | ₩129,057 | +1.34% | 5.8만 |
|---|
| 2025.10.13 | ₩130,103 | ₩131,657 | ₩127,851 | ₩127,851 | -1.73% | 6만 |
|---|
| 2025.10.10 | ₩131,295 | ₩131,295 | ₩127,691 | ₩129,647 | -1.26% | 8.4만 |
|---|