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 | ₩154,532 | ₩155,659 | ₩152,990 | ₩153,365 | -0.76% | 12만 |
| 2026.10.08 | ₩158,261 | ₩158,462 | ₩154,291 | ₩154,747 | -2.22% | 15.8만 |
| 2026.10.07 | ₩158,570 | ₩159,898 | ₩157,537 | ₩158,503 | -0.04% | 24.9만 |
| 2026.10.06 | ₩159,053 | ₩160,488 | ₩159,053 | ₩159,924 | +0.55% | 7.4만 |
| 2026.10.05 | ₩157,456 | ₩160,099 | ₩156,102 | ₩158,503 | +0.66% | 14.8만 |
| 2026.10.02 | ₩157,644 | ₩159,281 | ₩156,370 | ₩157,671 | +0.02% | 21만 |
| 2026.10.01 | ₩155,337 | ₩155,968 | ₩153,875 | ₩155,833 | +0.32% | 20.8만 |
| 2026.09.30 | ₩156,678 | ₩156,692 | ₩154,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,251 |
| -1.55% |
| 22.5만 |
| 2026.09.29 | ₩157,376 | ₩157,778 | ₩154,734 | ₩155,713 | -1.06% | 11만 |
|---|
| 2026.09.28 | ₩157,926 | ₩159,482 | ₩156,772 | ₩157,282 | -0.41% | 20.7만 |
|---|
| 2026.09.25 | ₩159,160 | ₩159,535 | ₩155,391 | ₩157,926 | -0.78% | 18만 |
|---|
| 2026.09.24 | ₩157,564 | ₩158,529 | ₩154,680 | ₩158,342 | +0.49% | 12.5만 |
|---|
| 2026.09.23 | ₩157,349 | ₩157,993 | ₩155,619 | ₩157,698 | +0.22% | 19.9만 |
|---|
| 2026.09.22 | ₩161,011 | ₩164,512 | ₩156,866 | ₩157,255 | -2.33% | 19.8만 |
|---|
| 2026.09.21 | ₩162,674 | ₩163,828 | ₩160,300 | ₩160,769 | -1.17% | 14.3만 |
|---|
| 2026.09.18 | ₩163,533 | ₩163,680 | ₩160,823 | ₩162,929 | -0.37% | 68.2만 |
|---|
| 2026.09.17 | ₩166,336 | ₩169,407 | ₩163,586 | ₩164,458 | -1.13% | 22.9만 |
|---|
| 2026.09.16 | ₩164,163 | ₩167,275 | ₩163,117 | ₩165,558 | +0.85% | 14.6만 |
|---|
| 2026.09.15 | ₩163,559 | ₩165,652 | ₩163,264 | ₩163,533 | -0.02% | 26.9만 |
|---|
| 2026.09.14 | ₩164,418 | ₩165,451 | ₩163,318 | ₩164,686 | +0.16% | 19.8만 |
|---|
| 2026.09.11 | ₩161,816 | ₩164,082 | ₩161,172 | ₩163,492 | +1.04% | 14.1만 |
|---|
| 2026.09.10 | ₩161,950 | ₩163,600 | ₩159,857 | ₩160,434 | -0.94% | 15.6만 |
|---|
| 2026.09.09 | ₩160,944 | ₩163,090 | ₩159,079 | ₩162,231 | +0.80% | 15.3만 |
|---|
| 2026.09.08 | ₩161,990 | ₩162,164 | ₩159,401 | ₩159,991 | -1.23% | 13.8만 |
|---|
| 2026.09.04 | ₩160,890 | ₩163,170 | ₩160,193 | ₩162,996 | +1.31% | 11.5만 |
|---|
| 2026.09.03 | ₩160,085 | ₩163,613 | ₩158,623 | ₩161,749 | +1.04% | 14.4만 |
|---|
| 2026.09.02 | ₩158,932 | ₩160,971 | ₩158,529 | ₩159,039 | +0.07% | 15.1만 |
|---|
| 2026.09.01 | ₩160,407 | ₩160,407 | ₩155,230 | ₩157,644 | -1.72% | 21.4만 |
|---|
| 2026.08.31 | ₩164,632 | ₩164,632 | ₩160,743 | ₩161,561 | -1.87% | 17.8만 |
|---|
| 2026.08.28 | ₩166,738 | ₩166,993 | ₩164,284 | ₩164,404 | -1.40% | 17.4만 |
|---|
| 2026.08.27 | ₩165,544 | ₩166,537 | ₩163,586 | ₩165,813 | +0.16% | 21.5만 |
|---|
| 2026.08.26 | ₩165,303 | ₩167,114 | ₩164,176 | ₩166,618 | +0.80% | 13.3만 |
|---|
| 2026.08.25 | ₩167,731 | ₩167,731 | ₩165,155 | ₩165,933 | -1.07% | 13.3만 |
|---|
| 2026.08.24 | ₩168,978 | ₩170,454 | ₩166,483 | ₩166,698 | -1.35% | 12만 |
|---|
| 2026.08.21 | ₩169,515 | ₩169,716 | ₩166,403 | ₩169,126 | -0.23% | 14.3만 |
|---|
| 2026.08.20 | ₩166,161 | ₩168,978 | ₩165,893 | ₩168,536 | +1.43% | 13.8만 |
|---|
| 2026.08.19 | ₩165,786 | ₩167,610 | ₩165,598 | ₩167,409 | +0.98% | 8.8만 |
|---|
| 2026.08.18 | ₩166,631 | ₩168,334 | ₩164,981 | ₩165,343 | -0.77% | 11.9만 |
|---|
| 2026.08.17 | ₩165,893 | ₩166,872 | ₩164,378 | ₩165,853 | -0.02% | 11.2만 |
|---|
| 2026.08.14 | ₩164,686 | ₩167,758 | ₩164,686 | ₩166,430 | +1.06% | 7.1만 |
|---|
| 2026.08.13 | ₩166,322 | ₩168,884 | ₩162,205 | ₩164,699 | -0.98% | 11.5만 |
|---|
| 2026.08.12 | ₩164,163 | ₩167,825 | ₩164,163 | ₩166,135 | +1.20% | 12만 |
|---|
| 2026.08.11 | ₩163,237 | ₩167,275 | ₩163,237 | ₩164,015 | +0.48% | 14.3만 |
|---|
| 2026.08.10 | ₩165,370 | ₩166,014 | ₩161,628 | ₩162,580 | -1.69% | 19.1만 |
|---|
| 2026.08.07 | ₩163,506 | ₩167,154 | ₩163,506 | ₩166,846 | +2.04% | 9만 |
|---|
| 2026.08.06 | ₩164,163 | ₩166,296 | ₩163,251 | ₩163,774 | -0.24% | 10.5만 |
|---|
| 2026.08.05 | ₩169,166 | ₩169,166 | ₩162,902 | ₩163,197 | -3.53% | 11.2만 |
|---|
| 2026.08.04 | ₩166,698 | ₩170,266 | ₩166,698 | ₩168,066 | +0.82% | 11만 |
|---|
| 2026.08.03 | ₩165,598 | ₩167,892 | ₩165,397 | ₩167,838 | +1.35% | 14만 |
|---|
| 2026.07.31 | ₩162,889 | ₩164,874 | ₩162,446 | ₩164,646 | +1.08% | 14.2만 |
|---|
| 2026.07.30 | ₩164,471 | ₩165,062 | ₩161,990 | ₩163,626 | -0.51% | 14만 |
|---|
| 2026.07.29 | ₩164,042 | ₩165,920 | ₩162,473 | ₩165,008 | +0.59% | 10.7만 |
|---|
| 2026.07.28 | ₩164,995 | ₩166,711 | ₩163,693 | ₩164,699 | -0.18% | 9.3만 |
|---|
| 2026.07.27 | ₩161,829 | ₩164,297 | ₩161,829 | ₩163,224 | +0.86% | 8.1만 |
|---|
| 2026.07.24 | ₩161,065 | ₩161,722 | ₩159,884 | ₩160,340 | -0.45% | 8.2만 |
|---|
| 2026.07.23 | ₩156,477 | ₩160,582 | ₩155,592 | ₩159,844 | +2.15% | 15.9만 |
|---|
| 2026.07.22 | ₩159,187 | ₩161,668 | ₩154,532 | ₩158,637 | -0.35% | 17.7만 |
|---|
| 2026.07.21 | ₩159,401 | ₩161,923 | ₩149,261 | ₩157,537 | -1.17% | 28만 |
|---|
| 2026.07.20 | ₩167,905 | ₩169,327 | ₩165,504 | ₩166,832 | -0.64% | 14만 |
|---|
| 2026.07.17 | ₩168,643 | ₩169,582 | ₩165,021 | ₩165,021 | -2.15% | 13.1만 |
|---|
| 2026.07.16 | ₩169,287 | ₩172,157 | ₩168,012 | ₩169,340 | +0.03% | 15.3만 |
|---|
| 2026.07.15 | ₩168,898 | ₩171,621 | ₩167,664 | ₩169,568 | +0.40% | 16만 |
|---|
| 2026.07.14 | ₩166,229 | ₩169,917 | ₩165,947 | ₩168,455 | +1.34% | 22만 |
|---|
| 2026.07.13 | ₩165,987 | ₩171,352 | ₩164,995 | ₩166,577 | +0.36% | 21.3만 |
|---|
| 2026.07.10 | ₩167,489 | ₩170,239 | ₩165,853 | ₩166,135 | -0.81% | 10.2만 |
|---|
| 2026.07.09 | ₩168,549 | ₩171,393 | ₩166,711 | ₩168,415 | -0.08% | 16.7만 |
|---|
| 2026.07.08 | ₩170,320 | ₩171,500 | ₩168,348 | ₩169,179 | -0.67% | 16.9만 |
|---|
| 2026.07.07 | ₩171,044 | ₩172,224 | ₩168,643 | ₩170,078 | -0.56% | 12.8만 |
|---|
| 2026.07.06 | ₩174,800 | ₩176,771 | ₩170,507 | ₩170,534 | -2.44% | 17.4만 |
|---|
| 2026.07.02 | ₩175,041 | ₩176,597 | ₩171,822 | ₩174,290 | -0.43% | 19.2만 |
|---|
| 2026.07.01 | ₩177,093 | ₩178,998 | ₩173,901 | ₩174,491 | -1.47% | 15.4만 |
|---|
| 2026.06.30 | ₩178,582 | ₩180,594 | ₩176,342 | ₩176,530 | -1.15% | 18.8만 |
|---|
| 2026.06.29 | ₩181,976 | ₩182,324 | ₩176,557 | ₩178,622 | -1.84% | 22만 |
|---|
| 2026.06.26 | ₩175,940 | ₩180,809 | ₩175,443 | ₩179,561 | +2.06% | 41.6만 |
|---|
| 2026.06.25 | ₩174,732 | ₩177,804 | ₩172,291 | ₩175,229 | +0.28% | 11.2만 |
|---|
| 2026.06.24 | ₩173,981 | ₩176,557 | ₩172,238 | ₩174,518 | +0.31% | 13.8만 |
|---|
| 2026.06.23 | ₩173,069 | ₩176,905 | ₩171,352 | ₩172,761 | -0.18% | 20.7만 |
|---|
| 2026.06.22 | ₩174,585 | ₩180,151 | ₩173,498 | ₩173,646 | -0.54% | 23.3만 |
|---|
| 2026.06.18 | ₩172,466 | ₩176,932 | ₩172,291 | ₩175,256 | +1.62% | 50.2만 |
|---|
| 2026.06.17 | ₩171,446 | ₩173,002 | ₩168,334 | ₩171,366 | -0.05% | 18.8만 |
|---|
| 2026.06.16 | ₩173,029 | ₩178,274 | ₩170,802 | ₩171,446 | -0.91% | 18.3만 |
|---|
| 2026.06.15 | ₩171,889 | ₩174,719 | ₩170,454 | ₩172,412 | +0.30% | 22.3만 |
|---|
| 2026.06.12 | ₩172,949 | ₩175,510 | ₩170,655 | ₩173,056 | +0.06% | 20.7만 |
|---|
| 2026.06.11 | ₩170,641 | ₩172,023 | ₩169,635 | ₩171,218 | +0.34% | 21.1만 |
|---|
| 2026.06.10 | ₩168,844 | ₩171,554 | ₩167,503 | ₩170,641 | +1.06% | 22.9만 |
|---|
| 2026.06.09 | ₩165,008 | ₩169,072 | ₩165,008 | ₩167,516 | +1.52% | 14.1만 |
|---|
| 2026.06.08 | ₩164,029 | ₩167,060 | ₩163,050 | ₩164,512 | +0.29% | 14.4만 |
|---|
| 2026.06.05 | ₩163,613 | ₩166,564 | ₩163,613 | ₩164,579 | +0.59% | 8만 |
|---|
| 2026.06.04 | ₩162,701 | ₩164,163 | ₩161,990 | ₩163,613 | +0.56% | 24.5만 |
|---|
| 2026.06.03 | ₩159,723 | ₩161,440 | ₩158,167 | ₩161,172 | +0.91% | 17.2만 |
|---|
| 2026.06.02 | ₩161,534 | ₩164,176 | ₩159,656 | ₩160,246 | -0.80% | 23.8만 |
|---|
| 2026.06.01 | ₩157,819 | ₩164,351 | ₩157,819 | ₩162,862 | +3.20% | 12.9만 |
|---|
| 2026.05.29 | ₩160,930 | ₩164,337 | ₩160,930 | ₩161,306 | +0.23% | 13.6만 |
|---|
| 2026.05.28 | ₩160,461 | ₩163,975 | ₩159,361 | ₩162,030 | +0.98% | 13.5만 |
|---|
| 2026.05.27 | ₩158,100 | ₩161,413 | ₩158,100 | ₩161,346 | +2.05% | 10.7만 |
|---|
| 2026.05.26 | ₩156,678 | ₩158,248 | ₩155,740 | ₩158,100 | +0.91% | 10.7만 |
|---|
| 2026.05.22 | ₩156,330 | ₩158,503 | ₩152,453 | ₩156,678 | +0.22% | 10.9만 |
|---|
| 2026.05.21 | ₩154,546 | ₩156,209 | ₩152,131 | ₩155,954 | +0.91% | 15.3만 |
|---|
| 2026.05.20 | ₩158,275 | ₩158,570 | ₩152,896 | ₩155,807 | -1.56% | 12.8만 |
|---|
| 2026.05.19 | ₩161,494 | ₩162,030 | ₩158,194 | ₩158,503 | -1.85% | 8.9만 |
|---|
| 2026.05.18 | ₩158,570 | ₩162,808 | ₩158,570 | ₩161,695 | +1.97% | 12.4만 |
|---|
| 2026.05.15 | ₩156,745 | ₩159,026 | ₩156,517 | ₩158,221 | +0.94% | 14만 |
|---|
| 2026.05.14 | ₩156,692 | ₩159,307 | ₩156,357 | ₩156,772 | +0.05% | 14.7만 |
|---|
| 2026.05.13 | ₩154,251 | ₩156,128 | ₩152,695 | ₩155,780 | +0.99% | 13.4만 |
|---|
| 2026.05.12 | ₩157,604 | ₩158,905 | ₩154,653 | ₩155,136 | -1.57% | 12만 |
|---|
| 2026.05.11 | ₩159,790 | ₩160,461 | ₩155,672 | ₩156,987 | -1.75% | 9.7만 |
|---|
| 2026.05.08 | ₩157,751 | ₩159,710 | ₩156,397 | ₩159,093 | +0.85% | 8.9만 |
|---|
| 2026.05.07 | ₩158,529 | ₩158,757 | ₩156,303 | ₩157,309 | -0.77% | 11.3만 |
|---|
| 2026.05.06 | ₩161,132 | ₩162,178 | ₩157,684 | ₩157,778 | -2.08% | 9.4만 |
|---|
| 2026.05.05 | ₩157,483 | ₩161,024 | ₩156,075 | ₩159,978 | +1.58% | 9.9만 |
|---|
| 2026.05.04 | ₩156,316 | ₩158,275 | ₩155,807 | ₩157,054 | +0.47% | 13.3만 |
|---|
| 2026.05.01 | ₩159,938 | ₩160,045 | ₩156,705 | ₩157,765 | -1.36% | 9.6만 |
|---|
| 2026.04.30 | ₩160,072 | ₩161,735 | ₩157,671 | ₩159,200 | -0.54% | 18.7만 |
|---|
| 2026.04.29 | ₩157,832 | ₩161,802 | ₩157,832 | ₩160,072 | +1.42% | 17.4만 |
|---|
| 2026.04.28 | ₩157,819 | ₩159,240 | ₩155,753 | ₩158,489 | +0.42% | 13.8만 |
|---|
| 2026.04.27 | ₩154,251 | ₩157,805 | ₩154,251 | ₩157,751 | +2.27% | 16만 |
|---|
| 2026.04.24 | ₩154,962 | ₩156,853 | ₩150,495 | ₩154,224 | -0.48% | 27.8만 |
|---|
| 2026.04.23 | ₩151,984 | ₩158,275 | ₩151,729 | ₩156,464 | +2.95% | 36.5만 |
|---|
| 2026.04.22 | ₩138,155 | ₩153,271 | ₩138,155 | ₩153,231 | +10.91% | 53.8만 |
|---|
| 2026.04.21 | ₩132,374 | ₩133,782 | ₩131,220 | ₩132,226 | -0.11% | 11.4만 |
|---|
| 2026.04.20 | ₩134,158 | ₩135,285 | ₩132,186 | ₩132,964 | -0.89% | 14.6만 |
|---|
| 2026.04.17 | ₩132,293 | ₩134,574 | ₩130,966 | ₩134,198 | +1.44% | 15.3만 |
|---|
| 2026.04.16 | ₩130,898 | ₩132,428 | ₩129,866 | ₩131,381 | +0.37% | 11.2만 |
|---|
| 2026.04.15 | ₩132,508 | ₩133,286 | ₩131,059 | ₩131,395 | -0.84% | 8.3만 |
|---|
| 2026.04.14 | ₩131,596 | ₩133,460 | ₩131,408 | ₩132,803 | +0.92% | 9.1만 |
|---|
| 2026.04.13 | ₩131,730 | ₩132,146 | ₩130,255 | ₩131,395 | -0.25% | 9.4만 |
|---|
| 2026.04.10 | ₩132,615 | ₩132,790 | ₩130,496 | ₩131,891 | -0.55% | 9.3만 |
|---|
| 2026.04.09 | ₩131,180 | ₩133,045 | ₩129,866 | ₩132,709 | +1.17% | 9.8만 |
|---|
| 2026.04.08 | ₩134,520 | ₩137,967 | ₩131,918 | ₩132,079 | -1.81% | 18.3만 |
|---|
| 2026.04.07 | ₩131,663 | ₩133,729 | ₩131,368 | ₩132,669 | +0.76% | 11.5만 |
|---|
| 2026.04.06 | ₩129,477 | ₩132,226 | ₩127,237 | ₩131,663 | +1.69% | 10.1만 |
|---|
| 2026.04.02 | ₩128,243 | ₩129,718 | ₩122,797 | ₩129,678 | +1.12% | 21.1만 |
|---|
| 2026.04.01 | ₩128,484 | ₩130,778 | ₩127,934 | ₩129,343 | +0.67% | 8만 |
|---|
| 2026.03.31 | ₩127,170 | ₩129,611 | ₩126,003 | ₩128,229 | +0.83% | 13.8만 |
|---|
| 2026.03.30 | ₩126,714 | ₩127,518 | ₩119,672 | ₩126,392 | -0.25% | 10.2만 |
|---|
| 2026.03.27 | ₩129,262 | ₩129,262 | ₩125,399 | ₩126,056 | -2.48% | 8만 |
|---|
| 2026.03.26 | ₩133,031 | ₩134,627 | ₩130,067 | ₩130,402 | -1.98% | 9만 |
|---|
| 2026.03.25 | ₩133,420 | ₩134,077 | ₩132,521 | ₩133,420 | 0.00% | 7.7만 |
|---|
| 2026.03.24 | ₩130,925 | ₩132,830 | ₩130,925 | ₩132,629 | +1.30% | 11.5만 |
|---|
| 2026.03.23 | ₩131,515 | ₩133,165 | ₩130,925 | ₩131,797 | +0.21% | 9.8만 |
|---|
| 2026.03.20 | ₩131,287 | ₩132,629 | ₩127,344 | ₩129,436 | -1.41% | 39.3만 |
|---|
| 2026.03.19 | ₩128,967 | ₩131,475 | ₩128,001 | ₩130,912 | +1.51% | 8.9만 |
|---|
| 2026.03.18 | ₩130,027 | ₩131,971 | ₩126,848 | ₩129,302 | -0.56% | 12.4만 |
|---|
| 2026.03.17 | ₩132,253 | ₩133,822 | ₩130,241 | ₩130,349 | -1.44% | 9.4만 |
|---|
| 2026.03.16 | ₩135,150 | ₩135,150 | ₩130,617 | ₩132,025 | -2.31% | 15.5만 |
|---|
| 2026.03.13 | ₩134,668 | ₩137,940 | ₩133,836 | ₩134,681 | +0.01% | 14.6만 |
|---|
| 2026.03.12 | ₩131,274 | ₩135,472 | ₩130,751 | ₩133,675 | +1.83% | 21.9만 |
|---|
| 2026.03.11 | ₩130,979 | ₩133,152 | ₩129,115 | ₩132,669 | +1.29% | 10.7만 |
|---|
| 2026.03.10 | ₩130,201 | ₩132,615 | ₩128,337 | ₩131,314 | +0.86% | 12.8만 |
|---|
| 2026.03.09 | ₩130,644 | ₩131,837 | ₩126,606 | ₩131,086 | +0.34% | 12.6만 |
|---|
| 2026.03.06 | ₩130,711 | ₩132,588 | ₩128,699 | ₩132,173 | +1.12% | 14.1만 |
|---|
| 2026.03.05 | ₩131,676 | ₩132,709 | ₩129,960 | ₩132,293 | +0.47% | 8.3만 |
|---|
| 2026.03.04 | ₩130,845 | ₩133,407 | ₩128,028 | ₩132,226 | +1.06% | 9.2만 |
|---|
| 2026.03.03 | ₩127,693 | ₩131,368 | ₩126,190 | ₩129,571 | +1.47% | 21.5만 |
|---|
| 2026.03.02 | ₩127,022 | ₩129,973 | ₩125,654 | ₩129,919 | +2.28% | 8.1만 |
|---|
| 2026.02.27 | ₩129,705 | ₩129,705 | ₩126,512 | ₩128,900 | -0.62% | 14.9만 |
|---|
| 2026.02.26 | ₩128,806 | ₩130,295 | ₩127,170 | ₩130,295 | +1.16% | 8.9만 |
|---|
| 2026.02.25 | ₩128,511 | ₩128,645 | ₩125,989 | ₩128,645 | +0.10% | 7.6만 |
|---|
| 2026.02.24 | ₩127,331 | ₩129,946 | ₩127,331 | ₩128,350 | +0.80% | 6만 |
|---|
| 2026.02.23 | ₩128,229 | ₩128,632 | ₩123,468 | ₩126,660 | -1.22% | 12만 |
|---|
| 2026.02.20 | ₩129,128 | ₩129,517 | ₩127,277 | ₩127,948 | -0.91% | 12.6만 |
|---|
| 2026.02.19 | ₩126,217 | ₩129,316 | ₩125,815 | ₩128,900 | +2.13% | 11.5만 |
|---|
| 2026.02.18 | ₩125,560 | ₩128,041 | ₩125,533 | ₩127,022 | +1.16% | 11.4만 |
|---|
| 2026.02.17 | ₩125,520 | ₩126,083 | ₩123,736 | ₩125,533 | +0.01% | 6.1만 |
|---|
| 2026.02.13 | ₩126,029 | ₩127,894 | ₩124,648 | ₩125,184 | -0.67% | 7.8만 |
|---|
| 2026.02.12 | ₩130,389 | ₩132,052 | ₩125,037 | ₩125,936 | -3.42% | 9.1만 |
|---|
| 2026.02.11 | ₩134,748 | ₩135,566 | ₩129,141 | ₩129,275 | -4.06% | 8만 |
|---|
| 2026.02.10 | ₩133,125 | ₩134,668 | ₩132,575 | ₩134,440 | +0.99% | 8.2만 |
|---|
| 2026.02.09 | ₩131,757 | ₩132,910 | ₩129,517 | ₩132,669 | +0.69% | 21.3만 |
|---|
| 2026.02.06 | ₩128,095 | ₩134,131 | ₩128,095 | ₩132,615 | +3.53% | 21.2만 |
|---|
| 2026.02.05 | ₩119,269 | ₩129,235 | ₩118,666 | ₩128,082 | +7.39% | 18.7만 |
|---|
| 2026.02.04 | ₩126,714 | ₩130,188 | ₩124,688 | ₩125,158 | -1.23% | 15만 |
|---|
| 2026.02.03 | ₩122,891 | ₩127,626 | ₩122,784 | ₩125,842 | +2.40% | 31.6만 |
|---|
| 2026.02.02 | ₩123,307 | ₩124,125 | ₩122,837 | ₩123,293 | -0.01% | 12.2만 |
|---|
| 2026.01.30 | ₩120,879 | ₩123,079 | ₩120,020 | ₩122,770 | +1.56% | 13만 |
|---|
| 2026.01.29 | ₩121,161 | ₩122,784 | ₩120,383 | ₩120,986 | -0.14% | 8.1만 |
|---|
| 2026.01.28 | ₩120,195 | ₩121,912 | ₩119,886 | ₩121,107 | +0.76% | 8.6만 |
|---|
| 2026.01.27 | ₩119,591 | ₩120,289 | ₩118,491 | ₩120,168 | +0.48% | 6.7만 |
|---|
| 2026.01.26 | ₩121,187 | ₩121,657 | ₩120,047 | ₩120,155 | -0.85% | 7.6만 |
|---|
| 2026.01.23 | ₩121,791 | ₩122,327 | ₩120,597 | ₩121,214 | -0.47% | 6만 |
|---|
| 2026.01.22 | ₩121,402 | ₩123,172 | ₩121,402 | ₩122,810 | +1.16% | 9만 |
|---|
| 2026.01.21 | ₩119,994 | ₩121,724 | ₩118,853 | ₩121,469 | +1.23% | 11.2만 |
|---|
| 2026.01.20 | ₩119,645 | ₩120,074 | ₩118,988 | ₩119,779 | +0.11% | 7만 |
|---|
| 2026.01.16 | ₩123,454 | ₩123,843 | ₩120,611 | ₩121,161 | -1.86% | 9.2만 |
|---|
| 2026.01.15 | ₩122,810 | ₩124,380 | ₩121,617 | ₩123,629 | +0.67% | 13.3만 |
|---|
| 2026.01.14 | ₩123,508 | ₩126,432 | ₩121,737 | ₩122,824 | -0.55% | 7.3만 |
|---|
| 2026.01.13 | ₩124,795 | ₩126,150 | ₩123,186 | ₩123,387 | -1.13% | 6.6만 |
|---|
| 2026.01.12 | ₩123,937 | ₩125,480 | ₩123,414 | ₩124,795 | +0.69% | 5.8만 |
|---|
| 2026.01.09 | ₩126,271 | ₩126,365 | ₩123,776 | ₩124,702 | -1.24% | 6.8만 |
|---|
| 2026.01.08 | ₩123,749 | ₩126,754 | ₩123,468 | ₩126,217 | +1.99% | 8.7만 |
|---|
| 2026.01.07 | ₩126,029 | ₩126,794 | ₩123,655 | ₩123,977 | -1.63% | 5.5만 |
|---|
| 2026.01.06 | ₩128,658 | ₩128,658 | ₩125,775 | ₩126,123 | -1.97% | 7.6만 |
|---|
| 2026.01.05 | ₩128,296 | ₩130,429 | ₩120,718 | ₩129,208 | +0.71% | 7.5만 |
|---|
| 2026.01.02 | ₩128,041 | ₩128,900 | ₩126,003 | ₩128,819 | +0.61% | 7.9만 |
|---|
| 2025.12.31 | ₩129,195 | ₩129,745 | ₩128,001 | ₩128,363 | -0.64% | 8.1만 |
|---|
| 2025.12.30 | ₩129,933 | ₩130,509 | ₩129,235 | ₩129,410 | -0.40% | 6.2만 |
|---|
| 2025.12.29 | ₩132,025 | ₩132,025 | ₩130,094 | ₩130,375 | -1.25% | 5.4만 |
|---|
| 2025.12.26 | ₩130,818 | ₩132,079 | ₩130,764 | ₩131,891 | +0.82% | 3.6만 |
|---|
| 2025.12.24 | ₩131,395 | ₩131,945 | ₩129,503 | ₩131,234 | -0.12% | 3.2만 |
|---|
| 2025.12.23 | ₩132,428 | ₩133,487 | ₩131,422 | ₩131,797 | -0.48% | 7.8만 |
|---|
| 2025.12.22 | ₩133,004 | ₩134,480 | ₩132,803 | ₩132,924 | -0.06% | 7.7만 |
|---|
| 2025.12.19 | ₩134,372 | ₩135,513 | ₩133,165 | ₩133,621 | -0.56% | 21.7만 |
|---|
| 2025.12.18 | ₩134,171 | ₩135,553 | ₩132,803 | ₩135,003 | +0.62% | 10.1만 |
|---|
| 2025.12.17 | ₩132,656 | ₩134,104 | ₩132,656 | ₩133,420 | +0.58% | 5.2만 |
|---|
| 2025.12.16 | ₩134,949 | ₩135,325 | ₩132,736 | ₩132,924 | -1.50% | 8.5만 |
|---|
| 2025.12.15 | ₩132,588 | ₩134,802 | ₩131,958 | ₩134,305 | +1.29% | 11.7만 |
|---|
| 2025.12.12 | ₩131,583 | ₩133,018 | ₩131,435 | ₩132,495 | +0.69% | 12.8만 |
|---|
| 2025.12.11 | ₩130,509 | ₩132,025 | ₩130,509 | ₩131,971 | +1.12% | 8.5만 |
|---|
| 2025.12.10 | ₩128,913 | ₩131,475 | ₩128,551 | ₩130,416 | +1.17% | 12.1만 |
|---|
| 2025.12.09 | ₩128,699 | ₩130,094 | ₩128,310 | ₩128,699 | 0.00% | 4.1만 |
|---|
| 2025.12.08 | ₩129,624 | ₩129,986 | ₩128,511 | ₩128,833 | -0.61% | 10.9만 |
|---|
| 2025.12.05 | ₩129,490 | ₩130,067 | ₩128,605 | ₩128,779 | -0.55% | 5.5만 |
|---|
| 2025.12.04 | ₩128,269 | ₩129,329 | ₩128,269 | ₩128,994 | +0.56% | 6.3만 |
|---|
| 2025.12.03 | ₩129,195 | ₩130,120 | ₩128,645 | ₩128,766 | -0.33% | 6만 |
|---|
| 2025.12.02 | ₩129,235 | ₩130,603 | ₩128,149 | ₩129,101 | -0.10% | 15.4만 |
|---|
| 2025.12.01 | ₩128,524 | ₩130,456 | ₩128,524 | ₩129,141 | +0.48% | 9.8만 |
|---|
| 2025.11.28 | ₩129,732 | ₩130,442 | ₩128,766 | ₩129,544 | -0.14% | 5.2만 |
|---|
| 2025.11.26 | ₩130,040 | ₩133,313 | ₩129,772 | ₩130,053 | +0.01% | 11.3만 |
|---|
| 2025.11.25 | ₩129,678 | ₩132,763 | ₩129,047 | ₩130,670 | +0.77% | 13만 |
|---|
| 2025.11.24 | ₩129,329 | ₩130,496 | ₩128,498 | ₩128,766 | -0.44% | 8만 |
|---|
| 2025.11.21 | ₩127,948 | ₩130,791 | ₩127,948 | ₩129,584 | +1.28% | 8.9만 |
|---|
| 2025.11.20 | ₩128,216 | ₩128,699 | ₩126,754 | ₩127,720 | -0.39% | 12.4만 |
|---|
| 2025.11.19 | ₩126,848 | ₩128,055 | ₩126,271 | ₩126,995 | +0.12% | 6.8만 |
|---|
| 2025.11.18 | ₩126,888 | ₩129,289 | ₩126,861 | ₩127,357 | +0.37% | 6.2만 |
|---|
| 2025.11.17 | ₩127,652 | ₩129,007 | ₩126,418 | ₩126,740 | -0.71% | 9.9만 |
|---|
| 2025.11.14 | ₩128,283 | ₩129,866 | ₩127,894 | ₩128,216 | -0.05% | 8.3만 |
|---|
| 2025.11.13 | ₩127,599 | ₩129,450 | ₩127,599 | ₩129,182 | +1.24% | 7.6만 |
|---|
| 2025.11.12 | ₩129,021 | ₩130,442 | ₩126,606 | ₩128,591 | -0.33% | 7.9만 |
|---|
| 2025.11.11 | ₩126,754 | ₩129,047 | ₩126,164 | ₩128,363 | +1.27% | 9.2만 |
|---|
| 2025.11.10 | ₩125,372 | ₩127,934 | ₩124,809 | ₩126,875 | +1.20% | 5.9만 |
|---|
| 2025.11.07 | ₩123,843 | ₩125,238 | ₩121,737 | ₩124,272 | +0.35% | 6만 |
|---|
| 2025.11.06 | ₩123,964 | ₩124,111 | ₩122,207 | ₩123,655 | -0.25% | 6.7만 |
|---|
| 2025.11.05 | ₩121,281 | ₩122,529 | ₩119,886 | ₩122,421 | +0.94% | 10만 |
|---|
| 2025.11.04 | ₩120,946 | ₩121,147 | ₩119,658 | ₩120,517 | -0.35% | 6.6만 |
|---|
| 2025.11.03 | ₩118,679 | ₩121,523 | ₩118,679 | ₩120,946 | +1.91% | 14.6만 |
|---|
| 2025.10.31 | ₩120,316 | ₩123,722 | ₩118,666 | ₩120,812 | +0.41% | 34만 |
|---|
| 2025.10.30 | ₩119,551 | ₩121,067 | ₩118,210 | ₩120,316 | +0.64% | 9.3만 |
|---|
| 2025.10.29 | ₩123,401 | ₩124,836 | ₩118,572 | ₩119,444 | -3.21% | 7.7만 |
|---|
| 2025.10.28 | ₩124,460 | ₩125,493 | ₩122,958 | ₩123,602 | -0.69% | 9만 |
|---|
| 2025.10.27 | ₩123,079 | ₩125,855 | ₩122,287 | ₩124,970 | +1.54% | 7.7만 |
|---|
| 2025.10.24 | ₩125,278 | ₩125,278 | ₩122,140 | ₩122,944 | -1.86% | 6.8만 |
|---|
| 2025.10.23 | ₩125,748 | ₩127,062 | ₩123,682 | ₩124,728 | -0.81% | 7.6만 |
|---|
| 2025.10.22 | ₩127,156 | ₩127,156 | ₩120,946 | ₩125,024 | -1.68% | 12.3만 |
|---|
| 2025.10.21 | ₩129,396 | ₩131,395 | ₩127,773 | ₩130,402 | +0.78% | 13.8만 |
|---|
| 2025.10.20 | ₩127,263 | ₩130,670 | ₩127,129 | ₩129,463 | +1.73% | 16.5만 |
|---|
| 2025.10.17 | ₩127,143 | ₩129,047 | ₩126,512 | ₩126,875 | -0.21% | 10.6만 |
|---|
| 2025.10.16 | ₩127,934 | ₩128,699 | ₩126,177 | ₩127,035 | -0.70% | 6.8만 |
|---|
| 2025.10.15 | ₩129,450 | ₩130,349 | ₩127,424 | ₩127,733 | -1.33% | 8.4만 |
|---|
| 2025.10.14 | ₩127,478 | ₩130,483 | ₩127,223 | ₩129,182 | +1.34% | 5.8만 |
|---|
| 2025.10.13 | ₩130,228 | ₩131,784 | ₩127,974 | ₩127,974 | -1.73% | 6만 |
|---|
| 2025.10.10 | ₩131,422 | ₩131,422 | ₩127,813 | ₩129,772 | -1.26% | 8.4만 |
|---|