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 | ₩154,558 | ₩155,685 | ₩153,015 | ₩153,391 | -0.76% | 12만 |
| 2026.10.08 | ₩158,287 | ₩158,488 | ₩154,316 | ₩154,772 | -2.22% | 15.8만 |
| 2026.10.07 | ₩158,596 | ₩159,924 | ₩157,563 | ₩158,529 | -0.04% | 24.9만 |
| 2026.10.06 | ₩159,079 | ₩160,514 | ₩159,079 | ₩159,951 | +0.55% | 7.4만 |
| 2026.10.05 | ₩157,482 | ₩160,125 | ₩156,127 | ₩158,529 | +0.66% | 14.8만 |
| 2026.10.02 | ₩157,670 | ₩159,307 | ₩156,396 | ₩157,697 | +0.02% | 21만 |
| 2026.10.01 | ₩155,363 | ₩155,993 | ₩153,900 | ₩155,859 | +0.32% | 20.8만 |
| 2026.09.30 | ₩156,704 | ₩156,718 | ₩154,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,276 |
| -1.55% |
| 22.5만 |
| 2026.09.29 | ₩157,402 | ₩157,804 | ₩154,759 | ₩155,738 | -1.06% | 11만 |
|---|
| 2026.09.28 | ₩157,952 | ₩159,508 | ₩156,798 | ₩157,308 | -0.41% | 20.7만 |
|---|
| 2026.09.25 | ₩159,186 | ₩159,562 | ₩155,416 | ₩157,952 | -0.78% | 18만 |
|---|
| 2026.09.24 | ₩157,590 | ₩158,555 | ₩154,705 | ₩158,368 | +0.49% | 12.5만 |
|---|
| 2026.09.23 | ₩157,375 | ₩158,019 | ₩155,644 | ₩157,724 | +0.22% | 19.9만 |
|---|
| 2026.09.22 | ₩161,037 | ₩164,539 | ₩156,892 | ₩157,281 | -2.33% | 19.8만 |
|---|
| 2026.09.21 | ₩162,701 | ₩163,854 | ₩160,326 | ₩160,796 | -1.17% | 14.3만 |
|---|
| 2026.09.18 | ₩163,559 | ₩163,707 | ₩160,849 | ₩162,956 | -0.37% | 68.2만 |
|---|
| 2026.09.17 | ₩166,363 | ₩169,435 | ₩163,613 | ₩164,485 | -1.13% | 22.9만 |
|---|
| 2026.09.16 | ₩164,190 | ₩167,302 | ₩163,143 | ₩165,585 | +0.85% | 14.6만 |
|---|
| 2026.09.15 | ₩163,586 | ₩165,679 | ₩163,291 | ₩163,559 | -0.02% | 26.9만 |
|---|
| 2026.09.14 | ₩164,445 | ₩165,478 | ₩163,345 | ₩164,713 | +0.16% | 19.8만 |
|---|
| 2026.09.11 | ₩161,842 | ₩164,109 | ₩161,198 | ₩163,519 | +1.04% | 14.1만 |
|---|
| 2026.09.10 | ₩161,976 | ₩163,626 | ₩159,884 | ₩160,460 | -0.94% | 15.6만 |
|---|
| 2026.09.09 | ₩160,970 | ₩163,117 | ₩159,105 | ₩162,258 | +0.80% | 15.3만 |
|---|
| 2026.09.08 | ₩162,017 | ₩162,191 | ₩159,427 | ₩160,018 | -1.23% | 13.8만 |
|---|
| 2026.09.04 | ₩160,917 | ₩163,197 | ₩160,219 | ₩163,023 | +1.31% | 11.5만 |
|---|
| 2026.09.03 | ₩160,112 | ₩163,640 | ₩158,649 | ₩161,775 | +1.04% | 14.4만 |
|---|
| 2026.09.02 | ₩158,958 | ₩160,997 | ₩158,555 | ₩159,065 | +0.07% | 15.1만 |
|---|
| 2026.09.01 | ₩160,434 | ₩160,434 | ₩155,255 | ₩157,670 | -1.72% | 21.4만 |
|---|
| 2026.08.31 | ₩164,659 | ₩164,659 | ₩160,769 | ₩161,587 | -1.87% | 17.8만 |
|---|
| 2026.08.28 | ₩166,766 | ₩167,020 | ₩164,311 | ₩164,431 | -1.40% | 17.4만 |
|---|
| 2026.08.27 | ₩165,572 | ₩166,564 | ₩163,613 | ₩165,840 | +0.16% | 21.5만 |
|---|
| 2026.08.26 | ₩165,330 | ₩167,141 | ₩164,203 | ₩166,645 | +0.80% | 13.3만 |
|---|
| 2026.08.25 | ₩167,758 | ₩167,758 | ₩165,183 | ₩165,961 | -1.07% | 13.3만 |
|---|
| 2026.08.24 | ₩169,006 | ₩170,482 | ₩166,511 | ₩166,725 | -1.35% | 12만 |
|---|
| 2026.08.21 | ₩169,543 | ₩169,744 | ₩166,430 | ₩169,154 | -0.23% | 14.3만 |
|---|
| 2026.08.20 | ₩166,189 | ₩169,006 | ₩165,920 | ₩168,563 | +1.43% | 13.8만 |
|---|
| 2026.08.19 | ₩165,813 | ₩167,638 | ₩165,625 | ₩167,436 | +0.98% | 8.8만 |
|---|
| 2026.08.18 | ₩166,658 | ₩168,362 | ₩165,008 | ₩165,370 | -0.77% | 11.9만 |
|---|
| 2026.08.17 | ₩165,920 | ₩166,900 | ₩164,405 | ₩165,880 | -0.02% | 11.2만 |
|---|
| 2026.08.14 | ₩164,713 | ₩167,785 | ₩164,713 | ₩166,457 | +1.06% | 7.1만 |
|---|
| 2026.08.13 | ₩166,350 | ₩168,912 | ₩162,231 | ₩164,726 | -0.98% | 11.5만 |
|---|
| 2026.08.12 | ₩164,190 | ₩167,852 | ₩164,190 | ₩166,162 | +1.20% | 12만 |
|---|
| 2026.08.11 | ₩163,264 | ₩167,302 | ₩163,264 | ₩164,042 | +0.48% | 14.3만 |
|---|
| 2026.08.10 | ₩165,397 | ₩166,041 | ₩161,654 | ₩162,607 | -1.69% | 19.1만 |
|---|
| 2026.08.07 | ₩163,533 | ₩167,181 | ₩163,533 | ₩166,873 | +2.04% | 9만 |
|---|
| 2026.08.06 | ₩164,190 | ₩166,323 | ₩163,278 | ₩163,801 | -0.24% | 10.5만 |
|---|
| 2026.08.05 | ₩169,194 | ₩169,194 | ₩162,929 | ₩163,224 | -3.53% | 11.2만 |
|---|
| 2026.08.04 | ₩166,725 | ₩170,294 | ₩166,725 | ₩168,094 | +0.82% | 11만 |
|---|
| 2026.08.03 | ₩165,625 | ₩167,919 | ₩165,424 | ₩167,866 | +1.35% | 14만 |
|---|
| 2026.07.31 | ₩162,915 | ₩164,901 | ₩162,473 | ₩164,673 | +1.08% | 14.2만 |
|---|
| 2026.07.30 | ₩164,498 | ₩165,089 | ₩162,017 | ₩163,653 | -0.51% | 14만 |
|---|
| 2026.07.29 | ₩164,069 | ₩165,947 | ₩162,500 | ₩165,035 | +0.59% | 10.7만 |
|---|
| 2026.07.28 | ₩165,022 | ₩166,739 | ₩163,720 | ₩164,726 | -0.18% | 9.3만 |
|---|
| 2026.07.27 | ₩161,856 | ₩164,324 | ₩161,856 | ₩163,251 | +0.86% | 8.1만 |
|---|
| 2026.07.24 | ₩161,091 | ₩161,748 | ₩159,910 | ₩160,366 | -0.45% | 8.2만 |
|---|
| 2026.07.23 | ₩156,503 | ₩160,608 | ₩155,617 | ₩159,870 | +2.15% | 15.9만 |
|---|
| 2026.07.22 | ₩159,213 | ₩161,695 | ₩154,558 | ₩158,663 | -0.35% | 17.7만 |
|---|
| 2026.07.21 | ₩159,427 | ₩161,950 | ₩149,285 | ₩157,563 | -1.17% | 28만 |
|---|
| 2026.07.20 | ₩167,933 | ₩169,355 | ₩165,531 | ₩166,859 | -0.64% | 14만 |
|---|
| 2026.07.17 | ₩168,671 | ₩169,610 | ₩165,048 | ₩165,048 | -2.15% | 13.1만 |
|---|
| 2026.07.16 | ₩169,315 | ₩172,185 | ₩168,040 | ₩169,368 | +0.03% | 15.3만 |
|---|
| 2026.07.15 | ₩168,925 | ₩171,649 | ₩167,691 | ₩169,596 | +0.40% | 16만 |
|---|
| 2026.07.14 | ₩166,256 | ₩169,945 | ₩165,974 | ₩168,483 | +1.34% | 22만 |
|---|
| 2026.07.13 | ₩166,014 | ₩171,380 | ₩165,022 | ₩166,605 | +0.36% | 21.3만 |
|---|
| 2026.07.10 | ₩167,517 | ₩170,267 | ₩165,880 | ₩166,162 | -0.81% | 10.2만 |
|---|
| 2026.07.09 | ₩168,577 | ₩171,421 | ₩166,739 | ₩168,443 | -0.08% | 16.7만 |
|---|
| 2026.07.08 | ₩170,347 | ₩171,528 | ₩168,375 | ₩169,207 | -0.67% | 16.9만 |
|---|
| 2026.07.07 | ₩171,072 | ₩172,252 | ₩168,671 | ₩170,106 | -0.56% | 12.8만 |
|---|
| 2026.07.06 | ₩174,828 | ₩176,800 | ₩170,535 | ₩170,562 | -2.44% | 17.4만 |
|---|
| 2026.07.02 | ₩175,070 | ₩176,626 | ₩171,850 | ₩174,318 | -0.43% | 19.2만 |
|---|
| 2026.07.01 | ₩177,122 | ₩179,027 | ₩173,929 | ₩174,520 | -1.47% | 15.4만 |
|---|
| 2026.06.30 | ₩178,611 | ₩180,624 | ₩176,371 | ₩176,559 | -1.15% | 18.8만 |
|---|
| 2026.06.29 | ₩182,005 | ₩182,354 | ₩176,586 | ₩178,652 | -1.84% | 22만 |
|---|
| 2026.06.26 | ₩175,968 | ₩180,838 | ₩175,472 | ₩179,591 | +2.06% | 41.6만 |
|---|
| 2026.06.25 | ₩174,761 | ₩177,833 | ₩172,320 | ₩175,257 | +0.28% | 11.2만 |
|---|
| 2026.06.24 | ₩174,010 | ₩176,586 | ₩172,266 | ₩174,546 | +0.31% | 13.8만 |
|---|
| 2026.06.23 | ₩173,098 | ₩176,934 | ₩171,380 | ₩172,789 | -0.18% | 20.7만 |
|---|
| 2026.06.22 | ₩174,614 | ₩180,181 | ₩173,527 | ₩173,674 | -0.54% | 23.3만 |
|---|
| 2026.06.18 | ₩172,494 | ₩176,961 | ₩172,320 | ₩175,284 | +1.62% | 50.2만 |
|---|
| 2026.06.17 | ₩171,474 | ₩173,031 | ₩168,362 | ₩171,394 | -0.05% | 18.8만 |
|---|
| 2026.06.16 | ₩173,057 | ₩178,303 | ₩170,830 | ₩171,474 | -0.91% | 18.3만 |
|---|
| 2026.06.15 | ₩171,917 | ₩174,748 | ₩170,482 | ₩172,440 | +0.30% | 22.3만 |
|---|
| 2026.06.12 | ₩172,977 | ₩175,539 | ₩170,683 | ₩173,084 | +0.06% | 20.7만 |
|---|
| 2026.06.11 | ₩170,669 | ₩172,051 | ₩169,663 | ₩171,246 | +0.34% | 21.1만 |
|---|
| 2026.06.10 | ₩168,872 | ₩171,582 | ₩167,530 | ₩170,669 | +1.06% | 22.9만 |
|---|
| 2026.06.09 | ₩165,035 | ₩169,100 | ₩165,035 | ₩167,544 | +1.52% | 14.1만 |
|---|
| 2026.06.08 | ₩164,056 | ₩167,088 | ₩163,076 | ₩164,539 | +0.29% | 14.4만 |
|---|
| 2026.06.05 | ₩163,640 | ₩166,591 | ₩163,640 | ₩164,606 | +0.59% | 8만 |
|---|
| 2026.06.04 | ₩162,728 | ₩164,190 | ₩162,017 | ₩163,640 | +0.56% | 24.5만 |
|---|
| 2026.06.03 | ₩159,749 | ₩161,467 | ₩158,193 | ₩161,198 | +0.91% | 17.2만 |
|---|
| 2026.06.02 | ₩161,560 | ₩164,203 | ₩159,682 | ₩160,273 | -0.80% | 23.8만 |
|---|
| 2026.06.01 | ₩157,844 | ₩164,378 | ₩157,844 | ₩162,889 | +3.20% | 12.9만 |
|---|
| 2026.05.29 | ₩160,957 | ₩164,364 | ₩160,957 | ₩161,332 | +0.23% | 13.6만 |
|---|
| 2026.05.28 | ₩160,487 | ₩164,002 | ₩159,387 | ₩162,057 | +0.98% | 13.5만 |
|---|
| 2026.05.27 | ₩158,126 | ₩161,440 | ₩158,126 | ₩161,373 | +2.05% | 10.7만 |
|---|
| 2026.05.26 | ₩156,704 | ₩158,274 | ₩155,765 | ₩158,126 | +0.91% | 10.7만 |
|---|
| 2026.05.22 | ₩156,355 | ₩158,529 | ₩152,478 | ₩156,704 | +0.22% | 10.9만 |
|---|
| 2026.05.21 | ₩154,571 | ₩156,235 | ₩152,156 | ₩155,980 | +0.91% | 15.3만 |
|---|
| 2026.05.20 | ₩158,301 | ₩158,596 | ₩152,921 | ₩155,832 | -1.56% | 12.8만 |
|---|
| 2026.05.19 | ₩161,520 | ₩162,057 | ₩158,220 | ₩158,529 | -1.85% | 8.9만 |
|---|
| 2026.05.18 | ₩158,596 | ₩162,835 | ₩158,596 | ₩161,721 | +1.97% | 12.4만 |
|---|
| 2026.05.15 | ₩156,771 | ₩159,052 | ₩156,543 | ₩158,247 | +0.94% | 14만 |
|---|
| 2026.05.14 | ₩156,718 | ₩159,334 | ₩156,382 | ₩156,798 | +0.05% | 14.7만 |
|---|
| 2026.05.13 | ₩154,276 | ₩156,154 | ₩152,720 | ₩155,805 | +0.99% | 13.4만 |
|---|
| 2026.05.12 | ₩157,630 | ₩158,931 | ₩154,678 | ₩155,161 | -1.57% | 12만 |
|---|
| 2026.05.11 | ₩159,816 | ₩160,487 | ₩155,698 | ₩157,013 | -1.75% | 9.7만 |
|---|
| 2026.05.08 | ₩157,777 | ₩159,736 | ₩156,422 | ₩159,119 | +0.85% | 8.9만 |
|---|
| 2026.05.07 | ₩158,555 | ₩158,783 | ₩156,328 | ₩157,335 | -0.77% | 11.3만 |
|---|
| 2026.05.06 | ₩161,158 | ₩162,204 | ₩157,710 | ₩157,804 | -2.08% | 9.4만 |
|---|
| 2026.05.05 | ₩157,509 | ₩161,051 | ₩156,100 | ₩160,004 | +1.58% | 9.9만 |
|---|
| 2026.05.04 | ₩156,342 | ₩158,301 | ₩155,832 | ₩157,080 | +0.47% | 13.3만 |
|---|
| 2026.05.01 | ₩159,964 | ₩160,071 | ₩156,731 | ₩157,791 | -1.36% | 9.6만 |
|---|
| 2026.04.30 | ₩160,098 | ₩161,762 | ₩157,697 | ₩159,226 | -0.54% | 18.7만 |
|---|
| 2026.04.29 | ₩157,858 | ₩161,829 | ₩157,858 | ₩160,098 | +1.42% | 17.4만 |
|---|
| 2026.04.28 | ₩157,844 | ₩159,266 | ₩155,778 | ₩158,515 | +0.42% | 13.8만 |
|---|
| 2026.04.27 | ₩154,276 | ₩157,831 | ₩154,276 | ₩157,777 | +2.27% | 16만 |
|---|
| 2026.04.24 | ₩154,987 | ₩156,879 | ₩150,520 | ₩154,249 | -0.48% | 27.8만 |
|---|
| 2026.04.23 | ₩152,009 | ₩158,301 | ₩151,754 | ₩156,489 | +2.95% | 36.5만 |
|---|
| 2026.04.22 | ₩138,178 | ₩153,297 | ₩138,178 | ₩153,256 | +10.91% | 53.8만 |
|---|
| 2026.04.21 | ₩132,396 | ₩133,804 | ₩131,242 | ₩132,248 | -0.11% | 11.4만 |
|---|
| 2026.04.20 | ₩134,180 | ₩135,307 | ₩132,208 | ₩132,986 | -0.89% | 14.6만 |
|---|
| 2026.04.17 | ₩132,315 | ₩134,596 | ₩130,987 | ₩134,220 | +1.44% | 15.3만 |
|---|
| 2026.04.16 | ₩130,920 | ₩132,449 | ₩129,887 | ₩131,403 | +0.37% | 11.2만 |
|---|
| 2026.04.15 | ₩132,530 | ₩133,308 | ₩131,081 | ₩131,416 | -0.84% | 8.3만 |
|---|
| 2026.04.14 | ₩131,618 | ₩133,482 | ₩131,430 | ₩132,825 | +0.92% | 9.1만 |
|---|
| 2026.04.13 | ₩131,752 | ₩132,168 | ₩130,276 | ₩131,416 | -0.25% | 9.4만 |
|---|
| 2026.04.10 | ₩132,637 | ₩132,811 | ₩130,517 | ₩131,913 | -0.55% | 9.3만 |
|---|
| 2026.04.09 | ₩131,202 | ₩133,066 | ₩129,887 | ₩132,731 | +1.17% | 9.8만 |
|---|
| 2026.04.08 | ₩134,542 | ₩137,990 | ₩131,939 | ₩132,100 | -1.81% | 18.3만 |
|---|
| 2026.04.07 | ₩131,685 | ₩133,751 | ₩131,389 | ₩132,691 | +0.76% | 11.5만 |
|---|
| 2026.04.06 | ₩129,498 | ₩132,248 | ₩127,258 | ₩131,685 | +1.69% | 10.1만 |
|---|
| 2026.04.02 | ₩128,264 | ₩129,739 | ₩122,817 | ₩129,699 | +1.12% | 21.1만 |
|---|
| 2026.04.01 | ₩128,505 | ₩130,799 | ₩127,955 | ₩129,364 | +0.67% | 8만 |
|---|
| 2026.03.31 | ₩127,190 | ₩129,632 | ₩126,023 | ₩128,250 | +0.83% | 13.8만 |
|---|
| 2026.03.30 | ₩126,734 | ₩127,539 | ₩119,691 | ₩126,412 | -0.25% | 10.2만 |
|---|
| 2026.03.27 | ₩129,283 | ₩129,283 | ₩125,420 | ₩126,077 | -2.48% | 8만 |
|---|
| 2026.03.26 | ₩133,053 | ₩134,649 | ₩130,088 | ₩130,424 | -1.98% | 9만 |
|---|
| 2026.03.25 | ₩133,442 | ₩134,099 | ₩132,543 | ₩133,442 | 0.00% | 7.7만 |
|---|
| 2026.03.24 | ₩130,947 | ₩132,852 | ₩130,947 | ₩132,650 | +1.30% | 11.5만 |
|---|
| 2026.03.23 | ₩131,537 | ₩133,187 | ₩130,947 | ₩131,819 | +0.21% | 9.8만 |
|---|
| 2026.03.20 | ₩131,309 | ₩132,650 | ₩127,365 | ₩129,458 | -1.41% | 39.3만 |
|---|
| 2026.03.19 | ₩128,988 | ₩131,497 | ₩128,022 | ₩130,933 | +1.51% | 8.9만 |
|---|
| 2026.03.18 | ₩130,048 | ₩131,993 | ₩126,868 | ₩129,323 | -0.56% | 12.4만 |
|---|
| 2026.03.17 | ₩132,275 | ₩133,844 | ₩130,263 | ₩130,370 | -1.44% | 9.4만 |
|---|
| 2026.03.16 | ₩135,173 | ₩135,173 | ₩130,638 | ₩132,047 | -2.31% | 15.5만 |
|---|
| 2026.03.13 | ₩134,690 | ₩137,963 | ₩133,858 | ₩134,703 | +0.01% | 14.6만 |
|---|
| 2026.03.12 | ₩131,296 | ₩135,495 | ₩130,772 | ₩133,697 | +1.83% | 21.9만 |
|---|
| 2026.03.11 | ₩131,000 | ₩133,174 | ₩129,136 | ₩132,691 | +1.29% | 10.7만 |
|---|
| 2026.03.10 | ₩130,222 | ₩132,637 | ₩128,358 | ₩131,336 | +0.86% | 12.8만 |
|---|
| 2026.03.09 | ₩130,665 | ₩131,859 | ₩126,627 | ₩131,108 | +0.34% | 12.6만 |
|---|
| 2026.03.06 | ₩130,732 | ₩132,610 | ₩128,720 | ₩132,194 | +1.12% | 14.1만 |
|---|
| 2026.03.05 | ₩131,698 | ₩132,731 | ₩129,981 | ₩132,315 | +0.47% | 8.3만 |
|---|
| 2026.03.04 | ₩130,866 | ₩133,429 | ₩128,049 | ₩132,248 | +1.06% | 9.2만 |
|---|
| 2026.03.03 | ₩127,714 | ₩131,389 | ₩126,211 | ₩129,592 | +1.47% | 21.5만 |
|---|
| 2026.03.02 | ₩127,043 | ₩129,994 | ₩125,675 | ₩129,941 | +2.28% | 8.1만 |
|---|
| 2026.02.27 | ₩129,726 | ₩129,726 | ₩126,533 | ₩128,921 | -0.62% | 14.9만 |
|---|
| 2026.02.26 | ₩128,827 | ₩130,316 | ₩127,190 | ₩130,316 | +1.16% | 8.9만 |
|---|
| 2026.02.25 | ₩128,532 | ₩128,666 | ₩126,010 | ₩128,666 | +0.10% | 7.6만 |
|---|
| 2026.02.24 | ₩127,351 | ₩129,967 | ₩127,351 | ₩128,371 | +0.80% | 6만 |
|---|
| 2026.02.23 | ₩128,250 | ₩128,653 | ₩123,488 | ₩126,681 | -1.22% | 12만 |
|---|
| 2026.02.20 | ₩129,149 | ₩129,538 | ₩127,298 | ₩127,969 | -0.91% | 12.6만 |
|---|
| 2026.02.19 | ₩126,238 | ₩129,337 | ₩125,836 | ₩128,921 | +2.13% | 11.5만 |
|---|
| 2026.02.18 | ₩125,581 | ₩128,062 | ₩125,554 | ₩127,043 | +1.16% | 11.4만 |
|---|
| 2026.02.17 | ₩125,540 | ₩126,104 | ₩123,756 | ₩125,554 | +0.01% | 6.1만 |
|---|
| 2026.02.13 | ₩126,050 | ₩127,915 | ₩124,668 | ₩125,205 | -0.67% | 7.8만 |
|---|
| 2026.02.12 | ₩130,410 | ₩132,074 | ₩125,057 | ₩125,956 | -3.42% | 9.1만 |
|---|
| 2026.02.11 | ₩134,770 | ₩135,588 | ₩129,163 | ₩129,297 | -4.06% | 8만 |
|---|
| 2026.02.10 | ₩133,147 | ₩134,690 | ₩132,597 | ₩134,462 | +0.99% | 8.2만 |
|---|
| 2026.02.09 | ₩131,778 | ₩132,932 | ₩129,538 | ₩132,691 | +0.69% | 21.3만 |
|---|
| 2026.02.06 | ₩128,116 | ₩134,153 | ₩128,116 | ₩132,637 | +3.53% | 21.2만 |
|---|
| 2026.02.05 | ₩119,289 | ₩129,256 | ₩118,685 | ₩128,103 | +7.39% | 18.7만 |
|---|
| 2026.02.04 | ₩126,734 | ₩130,209 | ₩124,709 | ₩125,178 | -1.23% | 15만 |
|---|
| 2026.02.03 | ₩122,911 | ₩127,647 | ₩122,804 | ₩125,862 | +2.40% | 31.6만 |
|---|
| 2026.02.02 | ₩123,327 | ₩124,145 | ₩122,857 | ₩123,313 | -0.01% | 12.2만 |
|---|
| 2026.01.30 | ₩120,899 | ₩123,099 | ₩120,040 | ₩122,790 | +1.56% | 13만 |
|---|
| 2026.01.29 | ₩121,180 | ₩122,804 | ₩120,402 | ₩121,006 | -0.14% | 8.1만 |
|---|
| 2026.01.28 | ₩120,215 | ₩121,932 | ₩119,906 | ₩121,127 | +0.76% | 8.6만 |
|---|
| 2026.01.27 | ₩119,611 | ₩120,308 | ₩118,511 | ₩120,188 | +0.48% | 6.7만 |
|---|
| 2026.01.26 | ₩121,207 | ₩121,677 | ₩120,067 | ₩120,174 | -0.85% | 7.6만 |
|---|
| 2026.01.23 | ₩121,811 | ₩122,348 | ₩120,617 | ₩121,234 | -0.47% | 6만 |
|---|
| 2026.01.22 | ₩121,422 | ₩123,193 | ₩121,422 | ₩122,830 | +1.16% | 9만 |
|---|
| 2026.01.21 | ₩120,013 | ₩121,744 | ₩118,873 | ₩121,489 | +1.23% | 11.2만 |
|---|
| 2026.01.20 | ₩119,664 | ₩120,094 | ₩119,007 | ₩119,799 | +0.11% | 7만 |
|---|
| 2026.01.16 | ₩123,474 | ₩123,863 | ₩120,630 | ₩121,180 | -1.86% | 9.2만 |
|---|
| 2026.01.15 | ₩122,830 | ₩124,400 | ₩121,637 | ₩123,649 | +0.67% | 13.3만 |
|---|
| 2026.01.14 | ₩123,528 | ₩126,453 | ₩121,757 | ₩122,844 | -0.55% | 7.3만 |
|---|
| 2026.01.13 | ₩124,816 | ₩126,171 | ₩123,206 | ₩123,407 | -1.13% | 6.6만 |
|---|
| 2026.01.12 | ₩123,957 | ₩125,500 | ₩123,434 | ₩124,816 | +0.69% | 5.8만 |
|---|
| 2026.01.09 | ₩126,292 | ₩126,386 | ₩123,796 | ₩124,722 | -1.24% | 6.8만 |
|---|
| 2026.01.08 | ₩123,770 | ₩126,775 | ₩123,488 | ₩126,238 | +1.99% | 8.7만 |
|---|
| 2026.01.07 | ₩126,050 | ₩126,815 | ₩123,676 | ₩123,998 | -1.63% | 5.5만 |
|---|
| 2026.01.06 | ₩128,680 | ₩128,680 | ₩125,795 | ₩126,144 | -1.97% | 7.6만 |
|---|
| 2026.01.05 | ₩128,317 | ₩130,450 | ₩120,738 | ₩129,230 | +0.71% | 7.5만 |
|---|
| 2026.01.02 | ₩128,062 | ₩128,921 | ₩126,023 | ₩128,841 | +0.61% | 7.9만 |
|---|
| 2025.12.31 | ₩129,216 | ₩129,766 | ₩128,022 | ₩128,384 | -0.64% | 8.1만 |
|---|
| 2025.12.30 | ₩129,954 | ₩130,531 | ₩129,256 | ₩129,431 | -0.40% | 6.2만 |
|---|
| 2025.12.29 | ₩132,047 | ₩132,047 | ₩130,115 | ₩130,397 | -1.25% | 5.4만 |
|---|
| 2025.12.26 | ₩130,839 | ₩132,100 | ₩130,786 | ₩131,913 | +0.82% | 3.6만 |
|---|
| 2025.12.24 | ₩131,416 | ₩131,966 | ₩129,525 | ₩131,255 | -0.12% | 3.2만 |
|---|
| 2025.12.23 | ₩132,449 | ₩133,509 | ₩131,443 | ₩131,819 | -0.48% | 7.8만 |
|---|
| 2025.12.22 | ₩133,026 | ₩134,502 | ₩132,825 | ₩132,946 | -0.06% | 7.7만 |
|---|
| 2025.12.19 | ₩134,394 | ₩135,535 | ₩133,187 | ₩133,643 | -0.56% | 21.7만 |
|---|
| 2025.12.18 | ₩134,193 | ₩135,575 | ₩132,825 | ₩135,025 | +0.62% | 10.1만 |
|---|
| 2025.12.17 | ₩132,677 | ₩134,126 | ₩132,677 | ₩133,442 | +0.58% | 5.2만 |
|---|
| 2025.12.16 | ₩134,971 | ₩135,347 | ₩132,758 | ₩132,946 | -1.50% | 8.5만 |
|---|
| 2025.12.15 | ₩132,610 | ₩134,824 | ₩131,980 | ₩134,327 | +1.29% | 11.7만 |
|---|
| 2025.12.12 | ₩131,604 | ₩133,040 | ₩131,457 | ₩132,516 | +0.69% | 12.8만 |
|---|
| 2025.12.11 | ₩130,531 | ₩132,047 | ₩130,531 | ₩131,993 | +1.12% | 8.5만 |
|---|
| 2025.12.10 | ₩128,934 | ₩131,497 | ₩128,572 | ₩130,437 | +1.17% | 12.1만 |
|---|
| 2025.12.09 | ₩128,720 | ₩130,115 | ₩128,331 | ₩128,720 | 0.00% | 4.1만 |
|---|
| 2025.12.08 | ₩129,645 | ₩130,008 | ₩128,532 | ₩128,854 | -0.61% | 10.9만 |
|---|
| 2025.12.05 | ₩129,511 | ₩130,088 | ₩128,626 | ₩128,800 | -0.55% | 5.5만 |
|---|
| 2025.12.04 | ₩128,291 | ₩129,350 | ₩128,291 | ₩129,015 | +0.56% | 6.3만 |
|---|
| 2025.12.03 | ₩129,216 | ₩130,142 | ₩128,666 | ₩128,787 | -0.33% | 6만 |
|---|
| 2025.12.02 | ₩129,256 | ₩130,625 | ₩128,170 | ₩129,122 | -0.10% | 15.4만 |
|---|
| 2025.12.01 | ₩128,545 | ₩130,477 | ₩128,545 | ₩129,163 | +0.48% | 9.8만 |
|---|
| 2025.11.28 | ₩129,753 | ₩130,464 | ₩128,787 | ₩129,565 | -0.14% | 5.2만 |
|---|
| 2025.11.26 | ₩130,061 | ₩133,335 | ₩129,793 | ₩130,075 | +0.01% | 11.3만 |
|---|
| 2025.11.25 | ₩129,699 | ₩132,785 | ₩129,069 | ₩130,692 | +0.77% | 13만 |
|---|
| 2025.11.24 | ₩129,350 | ₩130,517 | ₩128,519 | ₩128,787 | -0.44% | 8만 |
|---|
| 2025.11.21 | ₩127,969 | ₩130,813 | ₩127,969 | ₩129,605 | +1.28% | 8.9만 |
|---|
| 2025.11.20 | ₩128,237 | ₩128,720 | ₩126,775 | ₩127,740 | -0.39% | 12.4만 |
|---|
| 2025.11.19 | ₩126,868 | ₩128,076 | ₩126,292 | ₩127,016 | +0.12% | 6.8만 |
|---|
| 2025.11.18 | ₩126,909 | ₩129,310 | ₩126,882 | ₩127,378 | +0.37% | 6.2만 |
|---|
| 2025.11.17 | ₩127,673 | ₩129,028 | ₩126,439 | ₩126,761 | -0.71% | 9.9만 |
|---|
| 2025.11.14 | ₩128,304 | ₩129,887 | ₩127,915 | ₩128,237 | -0.05% | 8.3만 |
|---|
| 2025.11.13 | ₩127,620 | ₩129,471 | ₩127,620 | ₩129,203 | +1.24% | 7.6만 |
|---|
| 2025.11.12 | ₩129,042 | ₩130,464 | ₩126,627 | ₩128,612 | -0.33% | 7.9만 |
|---|
| 2025.11.11 | ₩126,775 | ₩129,069 | ₩126,184 | ₩128,384 | +1.27% | 9.2만 |
|---|
| 2025.11.10 | ₩125,393 | ₩127,955 | ₩124,829 | ₩126,895 | +1.20% | 5.9만 |
|---|
| 2025.11.07 | ₩123,863 | ₩125,259 | ₩121,757 | ₩124,293 | +0.35% | 6만 |
|---|
| 2025.11.06 | ₩123,984 | ₩124,132 | ₩122,227 | ₩123,676 | -0.25% | 6.7만 |
|---|
| 2025.11.05 | ₩121,301 | ₩122,549 | ₩119,906 | ₩122,441 | +0.94% | 10만 |
|---|
| 2025.11.04 | ₩120,966 | ₩121,167 | ₩119,678 | ₩120,536 | -0.35% | 6.6만 |
|---|
| 2025.11.03 | ₩118,699 | ₩121,543 | ₩118,699 | ₩120,966 | +1.91% | 14.6만 |
|---|
| 2025.10.31 | ₩120,335 | ₩123,743 | ₩118,685 | ₩120,832 | +0.41% | 34만 |
|---|
| 2025.10.30 | ₩119,571 | ₩121,087 | ₩118,229 | ₩120,335 | +0.64% | 9.3만 |
|---|
| 2025.10.29 | ₩123,421 | ₩124,856 | ₩118,591 | ₩119,463 | -3.21% | 7.7만 |
|---|
| 2025.10.28 | ₩124,481 | ₩125,514 | ₩122,978 | ₩123,622 | -0.69% | 9만 |
|---|
| 2025.10.27 | ₩123,099 | ₩125,876 | ₩122,307 | ₩124,990 | +1.54% | 7.7만 |
|---|
| 2025.10.24 | ₩125,299 | ₩125,299 | ₩122,160 | ₩122,965 | -1.86% | 6.8만 |
|---|
| 2025.10.23 | ₩125,768 | ₩127,083 | ₩123,702 | ₩124,749 | -0.81% | 7.6만 |
|---|
| 2025.10.22 | ₩127,177 | ₩127,177 | ₩120,966 | ₩125,044 | -1.68% | 12.3만 |
|---|
| 2025.10.21 | ₩129,417 | ₩131,416 | ₩127,794 | ₩130,424 | +0.78% | 13.8만 |
|---|
| 2025.10.20 | ₩127,284 | ₩130,692 | ₩127,150 | ₩129,484 | +1.73% | 16.5만 |
|---|
| 2025.10.17 | ₩127,164 | ₩129,069 | ₩126,533 | ₩126,895 | -0.21% | 10.6만 |
|---|
| 2025.10.16 | ₩127,955 | ₩128,720 | ₩126,198 | ₩127,056 | -0.70% | 6.8만 |
|---|
| 2025.10.15 | ₩129,471 | ₩130,370 | ₩127,445 | ₩127,754 | -1.33% | 8.4만 |
|---|
| 2025.10.14 | ₩127,499 | ₩130,504 | ₩127,244 | ₩129,203 | +1.34% | 5.8만 |
|---|
| 2025.10.13 | ₩130,249 | ₩131,805 | ₩127,995 | ₩127,995 | -1.73% | 6만 |
|---|
| 2025.10.10 | ₩131,443 | ₩131,443 | ₩127,834 | ₩129,793 | -1.26% | 8.4만 |
|---|