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 | ₩153,930 | ₩155,052 | ₩152,393 | ₩152,767 | -0.76% | 12만 |
| 2026.10.08 | ₩157,644 | ₩157,844 | ₩153,689 | ₩154,144 | -2.22% | 15.8만 |
| 2026.10.07 | ₩157,951 | ₩159,274 | ₩156,923 | ₩157,885 | -0.04% | 24.9만 |
| 2026.10.06 | ₩158,432 | ₩159,862 | ₩158,432 | ₩159,301 | +0.55% | 7.4만 |
| 2026.10.05 | ₩156,842 | ₩159,475 | ₩155,493 | ₩157,885 | +0.66% | 14.8만 |
| 2026.10.02 | ₩157,029 | ₩158,660 | ₩155,760 | ₩157,056 | +0.02% | 21만 |
| 2026.10.01 | ₩154,731 | ₩155,359 | ₩153,275 | ₩155,226 | +0.32% | 20.8만 |
| 2026.09.30 | ₩156,068 | ₩156,081 | ₩153,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩153,649 |
| -1.55% |
| 22.5만 |
| 2026.09.29 | ₩156,762 | ₩157,163 | ₩154,130 | ₩155,106 | -1.06% | 11만 |
|---|
| 2026.09.28 | ₩157,310 | ₩158,860 | ₩156,161 | ₩156,669 | -0.41% | 20.7만 |
|---|
| 2026.09.25 | ₩158,539 | ₩158,913 | ₩154,785 | ₩157,310 | -0.78% | 18만 |
|---|
| 2026.09.24 | ₩156,949 | ₩157,911 | ₩154,077 | ₩157,724 | +0.49% | 12.5만 |
|---|
| 2026.09.23 | ₩156,736 | ₩157,377 | ₩155,012 | ₩157,083 | +0.22% | 19.9만 |
|---|
| 2026.09.22 | ₩160,383 | ₩163,870 | ₩156,255 | ₩156,642 | -2.33% | 19.8만 |
|---|
| 2026.09.21 | ₩162,040 | ₩163,189 | ₩159,675 | ₩160,143 | -1.17% | 14.3만 |
|---|
| 2026.09.18 | ₩162,895 | ₩163,042 | ₩160,196 | ₩162,294 | -0.37% | 68.2만 |
|---|
| 2026.09.17 | ₩165,687 | ₩168,747 | ₩162,948 | ₩163,817 | -1.13% | 22.9만 |
|---|
| 2026.09.16 | ₩163,523 | ₩166,623 | ₩162,481 | ₩164,912 | +0.85% | 14.6만 |
|---|
| 2026.09.15 | ₩162,922 | ₩165,006 | ₩162,628 | ₩162,895 | -0.02% | 26.9만 |
|---|
| 2026.09.14 | ₩163,777 | ₩164,805 | ₩162,681 | ₩164,044 | +0.16% | 19.8만 |
|---|
| 2026.09.11 | ₩161,185 | ₩163,443 | ₩160,543 | ₩162,855 | +1.04% | 14.1만 |
|---|
| 2026.09.10 | ₩161,318 | ₩162,962 | ₩159,234 | ₩159,809 | -0.94% | 15.6만 |
|---|
| 2026.09.09 | ₩160,316 | ₩162,454 | ₩158,459 | ₩161,599 | +0.80% | 15.3만 |
|---|
| 2026.09.08 | ₩161,358 | ₩161,532 | ₩158,780 | ₩159,368 | -1.23% | 13.8만 |
|---|
| 2026.09.04 | ₩160,263 | ₩162,534 | ₩159,568 | ₩162,360 | +1.31% | 11.5만 |
|---|
| 2026.09.03 | ₩159,461 | ₩162,975 | ₩158,005 | ₩161,118 | +1.04% | 14.4만 |
|---|
| 2026.09.02 | ₩158,312 | ₩160,343 | ₩157,911 | ₩158,419 | +0.07% | 15.1만 |
|---|
| 2026.09.01 | ₩159,782 | ₩159,782 | ₩154,625 | ₩157,029 | -1.72% | 21.4만 |
|---|
| 2026.08.31 | ₩163,990 | ₩163,990 | ₩160,116 | ₩160,931 | -1.87% | 17.8만 |
|---|
| 2026.08.28 | ₩166,088 | ₩166,342 | ₩163,643 | ₩163,763 | -1.40% | 17.4만 |
|---|
| 2026.08.27 | ₩164,899 | ₩165,888 | ₩162,948 | ₩165,166 | +0.16% | 21.5만 |
|---|
| 2026.08.26 | ₩164,658 | ₩166,462 | ₩163,536 | ₩165,968 | +0.80% | 13.3만 |
|---|
| 2026.08.25 | ₩167,077 | ₩167,077 | ₩164,512 | ₩165,286 | -1.07% | 13.3만 |
|---|
| 2026.08.24 | ₩168,319 | ₩169,789 | ₩165,834 | ₩166,048 | -1.35% | 12만 |
|---|
| 2026.08.21 | ₩168,854 | ₩169,054 | ₩165,754 | ₩168,466 | -0.23% | 14.3만 |
|---|
| 2026.08.20 | ₩165,514 | ₩168,319 | ₩165,246 | ₩167,878 | +1.43% | 13.8만 |
|---|
| 2026.08.19 | ₩165,139 | ₩166,957 | ₩164,952 | ₩166,756 | +0.98% | 8.8만 |
|---|
| 2026.08.18 | ₩165,981 | ₩167,678 | ₩164,338 | ₩164,699 | -0.77% | 11.9만 |
|---|
| 2026.08.17 | ₩165,246 | ₩166,222 | ₩163,737 | ₩165,206 | -0.02% | 11.2만 |
|---|
| 2026.08.14 | ₩164,044 | ₩167,104 | ₩164,044 | ₩165,781 | +1.06% | 7.1만 |
|---|
| 2026.08.13 | ₩165,674 | ₩168,226 | ₩161,572 | ₩164,057 | -0.98% | 11.5만 |
|---|
| 2026.08.12 | ₩163,523 | ₩167,170 | ₩163,523 | ₩165,487 | +1.20% | 12만 |
|---|
| 2026.08.11 | ₩162,601 | ₩166,623 | ₩162,601 | ₩163,376 | +0.48% | 14.3만 |
|---|
| 2026.08.10 | ₩164,725 | ₩165,367 | ₩160,998 | ₩161,946 | -1.69% | 19.1만 |
|---|
| 2026.08.07 | ₩162,868 | ₩166,502 | ₩162,868 | ₩166,195 | +2.04% | 9만 |
|---|
| 2026.08.06 | ₩163,523 | ₩165,647 | ₩162,614 | ₩163,135 | -0.24% | 10.5만 |
|---|
| 2026.08.05 | ₩168,506 | ₩168,506 | ₩162,267 | ₩162,561 | -3.53% | 11.2만 |
|---|
| 2026.08.04 | ₩166,048 | ₩169,602 | ₩166,048 | ₩167,411 | +0.82% | 11만 |
|---|
| 2026.08.03 | ₩164,952 | ₩167,237 | ₩164,752 | ₩167,184 | +1.35% | 14만 |
|---|
| 2026.07.31 | ₩162,254 | ₩164,231 | ₩161,813 | ₩164,004 | +1.08% | 14.2만 |
|---|
| 2026.07.30 | ₩163,830 | ₩164,418 | ₩161,358 | ₩162,988 | -0.51% | 14만 |
|---|
| 2026.07.29 | ₩163,403 | ₩165,273 | ₩161,839 | ₩164,365 | +0.59% | 10.7만 |
|---|
| 2026.07.28 | ₩164,351 | ₩166,061 | ₩163,055 | ₩164,057 | -0.18% | 9.3만 |
|---|
| 2026.07.27 | ₩161,198 | ₩163,656 | ₩161,198 | ₩162,588 | +0.86% | 8.1만 |
|---|
| 2026.07.24 | ₩160,436 | ₩161,091 | ₩159,261 | ₩159,715 | -0.45% | 8.2만 |
|---|
| 2026.07.23 | ₩155,867 | ₩159,955 | ₩154,985 | ₩159,221 | +2.15% | 15.9만 |
|---|
| 2026.07.22 | ₩158,566 | ₩161,038 | ₩153,930 | ₩158,018 | -0.35% | 17.7만 |
|---|
| 2026.07.21 | ₩158,780 | ₩161,292 | ₩148,679 | ₩156,923 | -1.17% | 28만 |
|---|
| 2026.07.20 | ₩167,250 | ₩168,667 | ₩164,859 | ₩166,182 | -0.64% | 14만 |
|---|
| 2026.07.17 | ₩167,985 | ₩168,921 | ₩164,378 | ₩164,378 | -2.15% | 13.1만 |
|---|
| 2026.07.16 | ₩168,627 | ₩171,486 | ₩167,357 | ₩168,680 | +0.03% | 15.3만 |
|---|
| 2026.07.15 | ₩168,239 | ₩170,951 | ₩167,010 | ₩168,907 | +0.40% | 16만 |
|---|
| 2026.07.14 | ₩165,580 | ₩169,255 | ₩165,300 | ₩167,798 | +1.34% | 22만 |
|---|
| 2026.07.13 | ₩165,340 | ₩170,684 | ₩164,351 | ₩165,928 | +0.36% | 21.3만 |
|---|
| 2026.07.10 | ₩166,836 | ₩169,575 | ₩165,206 | ₩165,487 | -0.81% | 10.2만 |
|---|
| 2026.07.09 | ₩167,892 | ₩170,724 | ₩166,061 | ₩167,758 | -0.08% | 16.7만 |
|---|
| 2026.07.08 | ₩169,655 | ₩170,831 | ₩167,691 | ₩168,520 | -0.67% | 16.9만 |
|---|
| 2026.07.07 | ₩170,377 | ₩171,553 | ₩167,985 | ₩169,415 | -0.56% | 12.8만 |
|---|
| 2026.07.06 | ₩174,118 | ₩176,082 | ₩169,842 | ₩169,869 | -2.44% | 17.4만 |
|---|
| 2026.07.02 | ₩174,358 | ₩175,908 | ₩171,152 | ₩173,610 | -0.43% | 19.2만 |
|---|
| 2026.07.01 | ₩176,403 | ₩178,300 | ₩173,223 | ₩173,811 | -1.47% | 15.4만 |
|---|
| 2026.06.30 | ₩177,886 | ₩179,890 | ₩175,654 | ₩175,841 | -1.15% | 18.8만 |
|---|
| 2026.06.29 | ₩181,266 | ₩181,613 | ₩175,868 | ₩177,926 | -1.84% | 22만 |
|---|
| 2026.06.26 | ₩175,254 | ₩180,104 | ₩174,759 | ₩178,861 | +2.06% | 41.6만 |
|---|
| 2026.06.25 | ₩174,051 | ₩177,111 | ₩171,619 | ₩174,545 | +0.28% | 11.2만 |
|---|
| 2026.06.24 | ₩173,303 | ₩175,868 | ₩171,566 | ₩173,837 | +0.31% | 13.8만 |
|---|
| 2026.06.23 | ₩172,394 | ₩176,216 | ₩170,684 | ₩172,087 | -0.18% | 20.7만 |
|---|
| 2026.06.22 | ₩173,904 | ₩179,449 | ₩172,822 | ₩172,969 | -0.54% | 23.3만 |
|---|
| 2026.06.18 | ₩171,793 | ₩176,242 | ₩171,619 | ₩174,572 | +1.62% | 50.2만 |
|---|
| 2026.06.17 | ₩170,778 | ₩172,328 | ₩167,678 | ₩170,698 | -0.05% | 18.8만 |
|---|
| 2026.06.16 | ₩172,354 | ₩177,578 | ₩170,136 | ₩170,778 | -0.91% | 18.3만 |
|---|
| 2026.06.15 | ₩171,219 | ₩174,038 | ₩169,789 | ₩171,740 | +0.30% | 22.3만 |
|---|
| 2026.06.12 | ₩172,274 | ₩174,826 | ₩169,989 | ₩172,381 | +0.06% | 20.7만 |
|---|
| 2026.06.11 | ₩169,976 | ₩171,352 | ₩168,974 | ₩170,551 | +0.34% | 21.1만 |
|---|
| 2026.06.10 | ₩168,186 | ₩170,885 | ₩166,850 | ₩169,976 | +1.06% | 22.9만 |
|---|
| 2026.06.09 | ₩164,365 | ₩168,413 | ₩164,365 | ₩166,863 | +1.52% | 14.1만 |
|---|
| 2026.06.08 | ₩163,389 | ₩166,409 | ₩162,414 | ₩163,870 | +0.29% | 14.4만 |
|---|
| 2026.06.05 | ₩162,975 | ₩165,914 | ₩162,975 | ₩163,937 | +0.59% | 8만 |
|---|
| 2026.06.04 | ₩162,067 | ₩163,523 | ₩161,358 | ₩162,975 | +0.56% | 24.5만 |
|---|
| 2026.06.03 | ₩159,100 | ₩160,811 | ₩157,551 | ₩160,543 | +0.91% | 17.2만 |
|---|
| 2026.06.02 | ₩160,904 | ₩163,536 | ₩159,034 | ₩159,621 | -0.80% | 23.8만 |
|---|
| 2026.06.01 | ₩157,203 | ₩163,710 | ₩157,203 | ₩162,227 | +3.20% | 12.9만 |
|---|
| 2026.05.29 | ₩160,303 | ₩163,697 | ₩160,303 | ₩160,677 | +0.23% | 13.6만 |
|---|
| 2026.05.28 | ₩159,835 | ₩163,336 | ₩158,740 | ₩161,398 | +0.98% | 13.5만 |
|---|
| 2026.05.27 | ₩157,484 | ₩160,784 | ₩157,484 | ₩160,717 | +2.05% | 10.7만 |
|---|
| 2026.05.26 | ₩156,068 | ₩157,631 | ₩155,132 | ₩157,484 | +0.91% | 10.7만 |
|---|
| 2026.05.22 | ₩155,720 | ₩157,885 | ₩151,859 | ₩156,068 | +0.22% | 10.9만 |
|---|
| 2026.05.21 | ₩153,943 | ₩155,600 | ₩151,538 | ₩155,346 | +0.91% | 15.3만 |
|---|
| 2026.05.20 | ₩157,657 | ₩157,951 | ₩152,300 | ₩155,199 | -1.56% | 12.8만 |
|---|
| 2026.05.19 | ₩160,864 | ₩161,398 | ₩157,577 | ₩157,885 | -1.85% | 8.9만 |
|---|
| 2026.05.18 | ₩157,951 | ₩162,173 | ₩157,951 | ₩161,064 | +1.97% | 12.4만 |
|---|
| 2026.05.15 | ₩156,134 | ₩158,406 | ₩155,907 | ₩157,604 | +0.94% | 14만 |
|---|
| 2026.05.14 | ₩156,081 | ₩158,686 | ₩155,747 | ₩156,161 | +0.05% | 14.7만 |
|---|
| 2026.05.13 | ₩153,649 | ₩155,520 | ₩152,099 | ₩155,172 | +0.99% | 13.4만 |
|---|
| 2026.05.12 | ₩156,989 | ₩158,285 | ₩154,050 | ₩154,531 | -1.57% | 12만 |
|---|
| 2026.05.11 | ₩159,167 | ₩159,835 | ₩155,065 | ₩156,375 | -1.75% | 9.7만 |
|---|
| 2026.05.08 | ₩157,136 | ₩159,087 | ₩155,787 | ₩158,472 | +0.85% | 8.9만 |
|---|
| 2026.05.07 | ₩157,911 | ₩158,138 | ₩155,693 | ₩156,695 | -0.77% | 11.3만 |
|---|
| 2026.05.06 | ₩160,503 | ₩161,545 | ₩157,070 | ₩157,163 | -2.08% | 9.4만 |
|---|
| 2026.05.05 | ₩156,869 | ₩160,396 | ₩155,466 | ₩159,354 | +1.58% | 9.9만 |
|---|
| 2026.05.04 | ₩155,707 | ₩157,657 | ₩155,199 | ₩156,442 | +0.47% | 13.3만 |
|---|
| 2026.05.01 | ₩159,314 | ₩159,421 | ₩156,094 | ₩157,150 | -1.36% | 9.6만 |
|---|
| 2026.04.30 | ₩159,448 | ₩161,105 | ₩157,056 | ₩158,579 | -0.54% | 18.7만 |
|---|
| 2026.04.29 | ₩157,217 | ₩161,171 | ₩157,217 | ₩159,448 | +1.42% | 17.4만 |
|---|
| 2026.04.28 | ₩157,203 | ₩158,619 | ₩155,146 | ₩157,871 | +0.42% | 13.8만 |
|---|
| 2026.04.27 | ₩153,649 | ₩157,190 | ₩153,649 | ₩157,136 | +2.27% | 16만 |
|---|
| 2026.04.24 | ₩154,357 | ₩156,241 | ₩149,908 | ₩153,622 | -0.48% | 27.8만 |
|---|
| 2026.04.23 | ₩151,391 | ₩157,657 | ₩151,137 | ₩155,854 | +2.95% | 36.5만 |
|---|
| 2026.04.22 | ₩137,616 | ₩152,674 | ₩137,616 | ₩152,634 | +10.91% | 53.8만 |
|---|
| 2026.04.21 | ₩131,858 | ₩133,261 | ₩130,709 | ₩131,711 | -0.11% | 11.4만 |
|---|
| 2026.04.20 | ₩133,635 | ₩134,757 | ₩131,671 | ₩132,446 | -0.89% | 14.6만 |
|---|
| 2026.04.17 | ₩131,778 | ₩134,049 | ₩130,455 | ₩133,675 | +1.44% | 15.3만 |
|---|
| 2026.04.16 | ₩130,388 | ₩131,911 | ₩129,359 | ₩130,869 | +0.37% | 11.2만 |
|---|
| 2026.04.15 | ₩131,991 | ₩132,766 | ₩130,548 | ₩130,882 | -0.84% | 8.3만 |
|---|
| 2026.04.14 | ₩131,083 | ₩132,940 | ₩130,896 | ₩132,285 | +0.92% | 9.1만 |
|---|
| 2026.04.13 | ₩131,216 | ₩131,631 | ₩129,747 | ₩130,882 | -0.25% | 9.4만 |
|---|
| 2026.04.10 | ₩132,098 | ₩132,272 | ₩129,987 | ₩131,377 | -0.55% | 9.3만 |
|---|
| 2026.04.09 | ₩130,669 | ₩132,526 | ₩129,359 | ₩132,192 | +1.17% | 9.8만 |
|---|
| 2026.04.08 | ₩133,995 | ₩137,429 | ₩131,403 | ₩131,564 | -1.81% | 18.3만 |
|---|
| 2026.04.07 | ₩131,150 | ₩133,207 | ₩130,856 | ₩132,152 | +0.76% | 11.5만 |
|---|
| 2026.04.06 | ₩128,972 | ₩131,711 | ₩126,741 | ₩131,150 | +1.69% | 10.1만 |
|---|
| 2026.04.02 | ₩127,743 | ₩129,212 | ₩122,318 | ₩129,172 | +1.12% | 21.1만 |
|---|
| 2026.04.01 | ₩127,983 | ₩130,268 | ₩127,435 | ₩128,838 | +0.67% | 8만 |
|---|
| 2026.03.31 | ₩126,674 | ₩129,105 | ₩125,511 | ₩127,729 | +0.83% | 13.8만 |
|---|
| 2026.03.30 | ₩126,219 | ₩127,021 | ₩119,205 | ₩125,899 | -0.25% | 10.2만 |
|---|
| 2026.03.27 | ₩128,758 | ₩128,758 | ₩124,910 | ₩125,565 | -2.48% | 8만 |
|---|
| 2026.03.26 | ₩132,512 | ₩134,102 | ₩129,560 | ₩129,894 | -1.98% | 9만 |
|---|
| 2026.03.25 | ₩132,900 | ₩133,555 | ₩132,005 | ₩132,900 | 0.00% | 7.7만 |
|---|
| 2026.03.24 | ₩130,415 | ₩132,312 | ₩130,415 | ₩132,112 | +1.30% | 11.5만 |
|---|
| 2026.03.23 | ₩131,003 | ₩132,646 | ₩130,415 | ₩131,283 | +0.21% | 9.8만 |
|---|
| 2026.03.20 | ₩130,776 | ₩132,112 | ₩126,847 | ₩128,932 | -1.41% | 39.3만 |
|---|
| 2026.03.19 | ₩128,464 | ₩130,963 | ₩127,502 | ₩130,401 | +1.51% | 8.9만 |
|---|
| 2026.03.18 | ₩129,520 | ₩131,457 | ₩126,353 | ₩128,798 | -0.56% | 12.4만 |
|---|
| 2026.03.17 | ₩131,737 | ₩133,301 | ₩129,733 | ₩129,840 | -1.44% | 9.4만 |
|---|
| 2026.03.16 | ₩134,623 | ₩134,623 | ₩130,107 | ₩131,510 | -2.31% | 15.5만 |
|---|
| 2026.03.13 | ₩134,142 | ₩137,402 | ₩133,314 | ₩134,156 | +0.01% | 14.6만 |
|---|
| 2026.03.12 | ₩130,762 | ₩134,944 | ₩130,241 | ₩133,154 | +1.83% | 21.9만 |
|---|
| 2026.03.11 | ₩130,468 | ₩132,633 | ₩128,611 | ₩132,152 | +1.29% | 10.7만 |
|---|
| 2026.03.10 | ₩129,693 | ₩132,098 | ₩127,836 | ₩130,802 | +0.86% | 12.8만 |
|---|
| 2026.03.09 | ₩130,134 | ₩131,323 | ₩126,113 | ₩130,575 | +0.34% | 12.6만 |
|---|
| 2026.03.06 | ₩130,201 | ₩132,072 | ₩128,197 | ₩131,657 | +1.12% | 14.1만 |
|---|
| 2026.03.05 | ₩131,163 | ₩132,192 | ₩129,453 | ₩131,778 | +0.47% | 8.3만 |
|---|
| 2026.03.04 | ₩130,335 | ₩132,887 | ₩127,529 | ₩131,711 | +1.06% | 9.2만 |
|---|
| 2026.03.03 | ₩127,195 | ₩130,856 | ₩125,698 | ₩129,065 | +1.47% | 21.5만 |
|---|
| 2026.03.02 | ₩126,527 | ₩129,466 | ₩125,164 | ₩129,413 | +2.28% | 8.1만 |
|---|
| 2026.02.27 | ₩129,199 | ₩129,199 | ₩126,019 | ₩128,397 | -0.62% | 14.9만 |
|---|
| 2026.02.26 | ₩128,304 | ₩129,787 | ₩126,674 | ₩129,787 | +1.16% | 8.9만 |
|---|
| 2026.02.25 | ₩128,010 | ₩128,143 | ₩125,498 | ₩128,143 | +0.10% | 7.6만 |
|---|
| 2026.02.24 | ₩126,834 | ₩129,439 | ₩126,834 | ₩127,849 | +0.80% | 6만 |
|---|
| 2026.02.23 | ₩127,729 | ₩128,130 | ₩122,986 | ₩126,166 | -1.22% | 12만 |
|---|
| 2026.02.20 | ₩128,624 | ₩129,012 | ₩126,781 | ₩127,449 | -0.91% | 12.6만 |
|---|
| 2026.02.19 | ₩125,725 | ₩128,811 | ₩125,324 | ₩128,397 | +2.13% | 11.5만 |
|---|
| 2026.02.18 | ₩125,070 | ₩127,542 | ₩125,044 | ₩126,527 | +1.16% | 11.4만 |
|---|
| 2026.02.17 | ₩125,030 | ₩125,592 | ₩123,253 | ₩125,044 | +0.01% | 6.1만 |
|---|
| 2026.02.13 | ₩125,538 | ₩127,395 | ₩124,162 | ₩124,696 | -0.67% | 7.8만 |
|---|
| 2026.02.12 | ₩129,880 | ₩131,537 | ₩124,549 | ₩125,445 | -3.42% | 9.1만 |
|---|
| 2026.02.11 | ₩134,223 | ₩135,038 | ₩128,638 | ₩128,771 | -4.06% | 8만 |
|---|
| 2026.02.10 | ₩132,606 | ₩134,142 | ₩132,058 | ₩133,915 | +0.99% | 8.2만 |
|---|
| 2026.02.09 | ₩131,243 | ₩132,392 | ₩129,012 | ₩132,152 | +0.69% | 21.3만 |
|---|
| 2026.02.06 | ₩127,596 | ₩133,608 | ₩127,596 | ₩132,098 | +3.53% | 21.2만 |
|---|
| 2026.02.05 | ₩118,804 | ₩128,731 | ₩118,203 | ₩127,582 | +7.39% | 18.7만 |
|---|
| 2026.02.04 | ₩126,219 | ₩129,680 | ₩124,202 | ₩124,670 | -1.23% | 15만 |
|---|
| 2026.02.03 | ₩122,412 | ₩127,128 | ₩122,305 | ₩125,351 | +2.40% | 31.6만 |
|---|
| 2026.02.02 | ₩122,826 | ₩123,641 | ₩122,358 | ₩122,812 | -0.01% | 12.2만 |
|---|
| 2026.01.30 | ₩120,408 | ₩122,599 | ₩119,552 | ₩122,291 | +1.56% | 13만 |
|---|
| 2026.01.29 | ₩120,688 | ₩122,305 | ₩119,913 | ₩120,514 | -0.14% | 8.1만 |
|---|
| 2026.01.28 | ₩119,726 | ₩121,436 | ₩119,419 | ₩120,635 | +0.76% | 8.6만 |
|---|
| 2026.01.27 | ₩119,125 | ₩119,820 | ₩118,029 | ₩119,699 | +0.48% | 6.7만 |
|---|
| 2026.01.26 | ₩120,715 | ₩121,182 | ₩119,579 | ₩119,686 | -0.85% | 7.6만 |
|---|
| 2026.01.23 | ₩121,316 | ₩121,850 | ₩120,127 | ₩120,742 | -0.47% | 6만 |
|---|
| 2026.01.22 | ₩120,929 | ₩122,692 | ₩120,929 | ₩122,331 | +1.16% | 9만 |
|---|
| 2026.01.21 | ₩119,526 | ₩121,249 | ₩118,390 | ₩120,995 | +1.23% | 11.2만 |
|---|
| 2026.01.20 | ₩119,178 | ₩119,606 | ₩118,524 | ₩119,312 | +0.11% | 7만 |
|---|
| 2026.01.16 | ₩122,973 | ₩123,360 | ₩120,140 | ₩120,688 | -1.86% | 9.2만 |
|---|
| 2026.01.15 | ₩122,331 | ₩123,895 | ₩121,142 | ₩123,146 | +0.67% | 13.3만 |
|---|
| 2026.01.14 | ₩123,026 | ₩125,939 | ₩121,263 | ₩122,345 | -0.55% | 7.3만 |
|---|
| 2026.01.13 | ₩124,309 | ₩125,658 | ₩122,706 | ₩122,906 | -1.13% | 6.6만 |
|---|
| 2026.01.12 | ₩123,454 | ₩124,990 | ₩122,933 | ₩124,309 | +0.69% | 5.8만 |
|---|
| 2026.01.09 | ₩125,779 | ₩125,872 | ₩123,293 | ₩124,215 | -1.24% | 6.8만 |
|---|
| 2026.01.08 | ₩123,267 | ₩126,260 | ₩122,986 | ₩125,725 | +1.99% | 8.7만 |
|---|
| 2026.01.07 | ₩125,538 | ₩126,300 | ₩123,173 | ₩123,494 | -1.63% | 5.5만 |
|---|
| 2026.01.06 | ₩128,157 | ₩128,157 | ₩125,284 | ₩125,632 | -1.97% | 7.6만 |
|---|
| 2026.01.05 | ₩127,796 | ₩129,920 | ₩120,247 | ₩128,705 | +0.71% | 7.5만 |
|---|
| 2026.01.02 | ₩127,542 | ₩128,397 | ₩125,511 | ₩128,317 | +0.61% | 7.9만 |
|---|
| 2025.12.31 | ₩128,691 | ₩129,239 | ₩127,502 | ₩127,863 | -0.64% | 8.1만 |
|---|
| 2025.12.30 | ₩129,426 | ₩130,001 | ₩128,731 | ₩128,905 | -0.40% | 6.2만 |
|---|
| 2025.12.29 | ₩131,510 | ₩131,510 | ₩129,586 | ₩129,867 | -1.25% | 5.4만 |
|---|
| 2025.12.26 | ₩130,308 | ₩131,564 | ₩130,254 | ₩131,377 | +0.82% | 3.6만 |
|---|
| 2025.12.24 | ₩130,882 | ₩131,430 | ₩128,999 | ₩130,722 | -0.12% | 3.2만 |
|---|
| 2025.12.23 | ₩131,911 | ₩132,967 | ₩130,909 | ₩131,283 | -0.48% | 7.8만 |
|---|
| 2025.12.22 | ₩132,486 | ₩133,955 | ₩132,285 | ₩132,406 | -0.06% | 7.7만 |
|---|
| 2025.12.19 | ₩133,848 | ₩134,984 | ₩132,646 | ₩133,100 | -0.56% | 21.7만 |
|---|
| 2025.12.18 | ₩133,648 | ₩135,024 | ₩132,285 | ₩134,476 | +0.62% | 10.1만 |
|---|
| 2025.12.17 | ₩132,138 | ₩133,581 | ₩132,138 | ₩132,900 | +0.58% | 5.2만 |
|---|
| 2025.12.16 | ₩134,423 | ₩134,797 | ₩132,218 | ₩132,406 | -1.50% | 8.5만 |
|---|
| 2025.12.15 | ₩132,072 | ₩134,276 | ₩131,444 | ₩133,782 | +1.29% | 11.7만 |
|---|
| 2025.12.12 | ₩131,069 | ₩132,499 | ₩130,922 | ₩131,978 | +0.69% | 12.8만 |
|---|
| 2025.12.11 | ₩130,001 | ₩131,510 | ₩130,001 | ₩131,457 | +1.12% | 8.5만 |
|---|
| 2025.12.10 | ₩128,411 | ₩130,963 | ₩128,050 | ₩129,907 | +1.17% | 12.1만 |
|---|
| 2025.12.09 | ₩128,197 | ₩129,586 | ₩127,809 | ₩128,197 | 0.00% | 4.1만 |
|---|
| 2025.12.08 | ₩129,119 | ₩129,480 | ₩128,010 | ₩128,330 | -0.61% | 10.9만 |
|---|
| 2025.12.05 | ₩128,985 | ₩129,560 | ₩128,103 | ₩128,277 | -0.55% | 5.5만 |
|---|
| 2025.12.04 | ₩127,769 | ₩128,825 | ₩127,769 | ₩128,491 | +0.56% | 6.3만 |
|---|
| 2025.12.03 | ₩128,691 | ₩129,613 | ₩128,143 | ₩128,264 | -0.33% | 6만 |
|---|
| 2025.12.02 | ₩128,731 | ₩130,094 | ₩127,649 | ₩128,598 | -0.10% | 15.4만 |
|---|
| 2025.12.01 | ₩128,023 | ₩129,947 | ₩128,023 | ₩128,638 | +0.48% | 9.8만 |
|---|
| 2025.11.28 | ₩129,226 | ₩129,934 | ₩128,264 | ₩129,039 | -0.14% | 5.2만 |
|---|
| 2025.11.26 | ₩129,533 | ₩132,793 | ₩129,266 | ₩129,546 | +0.01% | 11.3만 |
|---|
| 2025.11.25 | ₩129,172 | ₩132,245 | ₩128,544 | ₩130,161 | +0.77% | 13만 |
|---|
| 2025.11.24 | ₩128,825 | ₩129,987 | ₩127,996 | ₩128,264 | -0.44% | 8만 |
|---|
| 2025.11.21 | ₩127,449 | ₩130,281 | ₩127,449 | ₩129,079 | +1.28% | 8.9만 |
|---|
| 2025.11.20 | ₩127,716 | ₩128,197 | ₩126,260 | ₩127,222 | -0.39% | 12.4만 |
|---|
| 2025.11.19 | ₩126,353 | ₩127,556 | ₩125,779 | ₩126,500 | +0.12% | 6.8만 |
|---|
| 2025.11.18 | ₩126,393 | ₩128,785 | ₩126,366 | ₩126,861 | +0.37% | 6.2만 |
|---|
| 2025.11.17 | ₩127,155 | ₩128,504 | ₩125,926 | ₩126,246 | -0.71% | 9.9만 |
|---|
| 2025.11.14 | ₩127,783 | ₩129,359 | ₩127,395 | ₩127,716 | -0.05% | 8.3만 |
|---|
| 2025.11.13 | ₩127,101 | ₩128,945 | ₩127,101 | ₩128,678 | +1.24% | 7.6만 |
|---|
| 2025.11.12 | ₩128,518 | ₩129,934 | ₩126,113 | ₩128,090 | -0.33% | 7.9만 |
|---|
| 2025.11.11 | ₩126,260 | ₩128,544 | ₩125,672 | ₩127,863 | +1.27% | 9.2만 |
|---|
| 2025.11.10 | ₩124,883 | ₩127,435 | ₩124,322 | ₩126,380 | +1.20% | 5.9만 |
|---|
| 2025.11.07 | ₩123,360 | ₩124,750 | ₩121,263 | ₩123,788 | +0.35% | 6만 |
|---|
| 2025.11.06 | ₩123,481 | ₩123,627 | ₩121,730 | ₩123,173 | -0.25% | 6.7만 |
|---|
| 2025.11.05 | ₩120,808 | ₩122,051 | ₩119,419 | ₩121,944 | +0.94% | 10만 |
|---|
| 2025.11.04 | ₩120,474 | ₩120,675 | ₩119,192 | ₩120,047 | -0.35% | 6.6만 |
|---|
| 2025.11.03 | ₩118,216 | ₩121,049 | ₩118,216 | ₩120,474 | +1.91% | 14.6만 |
|---|
| 2025.10.31 | ₩119,846 | ₩123,240 | ₩118,203 | ₩120,341 | +0.41% | 34만 |
|---|
| 2025.10.30 | ₩119,085 | ₩120,595 | ₩117,749 | ₩119,846 | +0.64% | 9.3만 |
|---|
| 2025.10.29 | ₩122,919 | ₩124,349 | ₩118,109 | ₩118,978 | -3.21% | 7.7만 |
|---|
| 2025.10.28 | ₩123,975 | ₩125,004 | ₩122,478 | ₩123,120 | -0.69% | 9만 |
|---|
| 2025.10.27 | ₩122,599 | ₩125,364 | ₩121,810 | ₩124,483 | +1.54% | 7.7만 |
|---|
| 2025.10.24 | ₩124,790 | ₩124,790 | ₩121,663 | ₩122,465 | -1.86% | 6.8만 |
|---|
| 2025.10.23 | ₩125,258 | ₩126,567 | ₩123,200 | ₩124,242 | -0.81% | 7.6만 |
|---|
| 2025.10.22 | ₩126,660 | ₩126,660 | ₩120,474 | ₩124,536 | -1.68% | 12.3만 |
|---|
| 2025.10.21 | ₩128,892 | ₩130,882 | ₩127,275 | ₩129,894 | +0.78% | 13.8만 |
|---|
| 2025.10.20 | ₩126,767 | ₩130,161 | ₩126,634 | ₩128,958 | +1.73% | 16.5만 |
|---|
| 2025.10.17 | ₩126,647 | ₩128,544 | ₩126,019 | ₩126,380 | -0.21% | 10.6만 |
|---|
| 2025.10.16 | ₩127,435 | ₩128,197 | ₩125,685 | ₩126,540 | -0.70% | 6.8만 |
|---|
| 2025.10.15 | ₩128,945 | ₩129,840 | ₩126,928 | ₩127,235 | -1.33% | 8.4만 |
|---|
| 2025.10.14 | ₩126,981 | ₩129,974 | ₩126,727 | ₩128,678 | +1.34% | 5.8만 |
|---|
| 2025.10.13 | ₩129,720 | ₩131,270 | ₩127,475 | ₩127,475 | -1.73% | 6만 |
|---|
| 2025.10.10 | ₩130,909 | ₩130,909 | ₩127,315 | ₩129,266 | -1.26% | 8.4만 |
|---|