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 | ₩154,295 | ₩155,420 | ₩152,755 | ₩153,130 | -0.76% | 12만 |
| 2026.10.08 | ₩158,018 | ₩158,219 | ₩154,054 | ₩154,509 | -2.22% | 15.8만 |
| 2026.10.07 | ₩158,326 | ₩159,652 | ₩157,295 | ₩158,259 | -0.04% | 24.9만 |
| 2026.10.06 | ₩158,808 | ₩160,241 | ₩158,808 | ₩159,679 | +0.55% | 7.4만 |
| 2026.10.05 | ₩157,215 | ₩159,853 | ₩155,862 | ₩158,259 | +0.66% | 14.8만 |
| 2026.10.02 | ₩157,402 | ₩159,036 | ₩156,130 | ₩157,429 | +0.02% | 21만 |
| 2026.10.01 | ₩155,099 | ₩155,728 | ₩153,639 | ₩155,594 | +0.32% | 20.8만 |
| 2026.09.30 | ₩156,438 | ₩156,451 | ₩154,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,014 |
| -1.55% |
| 22.5만 |
| 2026.09.29 | ₩157,134 | ₩157,536 | ₩154,496 | ₩155,474 | -1.06% | 11만 |
|---|
| 2026.09.28 | ₩157,683 | ₩159,237 | ₩156,532 | ₩157,040 | -0.41% | 20.7만 |
|---|
| 2026.09.25 | ₩158,915 | ₩159,290 | ₩155,152 | ₩157,683 | -0.78% | 18만 |
|---|
| 2026.09.24 | ₩157,322 | ₩158,286 | ₩154,442 | ₩158,098 | +0.49% | 12.5만 |
|---|
| 2026.09.23 | ₩157,107 | ₩157,750 | ₩155,380 | ₩157,456 | +0.22% | 19.9만 |
|---|
| 2026.09.22 | ₩160,764 | ₩164,259 | ₩156,625 | ₩157,014 | -2.33% | 19.8만 |
|---|
| 2026.09.21 | ₩162,424 | ₩163,576 | ₩160,054 | ₩160,523 | -1.17% | 14.3만 |
|---|
| 2026.09.18 | ₩163,281 | ₩163,429 | ₩160,576 | ₩162,679 | -0.37% | 68.2만 |
|---|
| 2026.09.17 | ₩166,080 | ₩169,147 | ₩163,335 | ₩164,205 | -1.13% | 22.9만 |
|---|
| 2026.09.16 | ₩163,911 | ₩167,018 | ₩162,866 | ₩165,304 | +0.85% | 14.6만 |
|---|
| 2026.09.15 | ₩163,308 | ₩165,397 | ₩163,014 | ₩163,281 | -0.02% | 26.9만 |
|---|
| 2026.09.14 | ₩164,165 | ₩165,196 | ₩163,067 | ₩164,433 | +0.16% | 19.8만 |
|---|
| 2026.09.11 | ₩161,567 | ₩163,830 | ₩160,924 | ₩163,241 | +1.04% | 14.1만 |
|---|
| 2026.09.10 | ₩161,701 | ₩163,348 | ₩159,612 | ₩160,188 | -0.94% | 15.6만 |
|---|
| 2026.09.09 | ₩160,697 | ₩162,839 | ₩158,835 | ₩161,982 | +0.80% | 15.3만 |
|---|
| 2026.09.08 | ₩161,741 | ₩161,915 | ₩159,156 | ₩159,746 | -1.23% | 13.8만 |
|---|
| 2026.09.04 | ₩160,643 | ₩162,920 | ₩159,947 | ₩162,746 | +1.31% | 11.5만 |
|---|
| 2026.09.03 | ₩159,839 | ₩163,362 | ₩158,380 | ₩161,500 | +1.04% | 14.4만 |
|---|
| 2026.09.02 | ₩158,688 | ₩160,723 | ₩158,286 | ₩158,795 | +0.07% | 15.1만 |
|---|
| 2026.09.01 | ₩160,161 | ₩160,161 | ₩154,991 | ₩157,402 | -1.72% | 21.4만 |
|---|
| 2026.08.31 | ₩164,380 | ₩164,380 | ₩160,496 | ₩161,313 | -1.87% | 17.8만 |
|---|
| 2026.08.28 | ₩166,482 | ₩166,737 | ₩164,031 | ₩164,152 | -1.40% | 17.4만 |
|---|
| 2026.08.27 | ₩165,290 | ₩166,281 | ₩163,335 | ₩165,558 | +0.16% | 21.5만 |
|---|
| 2026.08.26 | ₩165,049 | ₩166,857 | ₩163,924 | ₩166,362 | +0.80% | 13.3만 |
|---|
| 2026.08.25 | ₩167,473 | ₩167,473 | ₩164,902 | ₩165,679 | -1.07% | 13.3만 |
|---|
| 2026.08.24 | ₩168,719 | ₩170,192 | ₩166,228 | ₩166,442 | -1.35% | 12만 |
|---|
| 2026.08.21 | ₩169,254 | ₩169,455 | ₩166,147 | ₩168,866 | -0.23% | 14.3만 |
|---|
| 2026.08.20 | ₩165,906 | ₩168,719 | ₩165,638 | ₩168,277 | +1.43% | 13.8만 |
|---|
| 2026.08.19 | ₩165,531 | ₩167,353 | ₩165,344 | ₩167,152 | +0.98% | 8.8만 |
|---|
| 2026.08.18 | ₩166,375 | ₩168,076 | ₩164,728 | ₩165,089 | -0.77% | 11.9만 |
|---|
| 2026.08.17 | ₩165,638 | ₩166,616 | ₩164,125 | ₩165,598 | -0.02% | 11.2만 |
|---|
| 2026.08.14 | ₩164,433 | ₩167,500 | ₩164,433 | ₩166,174 | +1.06% | 7.1만 |
|---|
| 2026.08.13 | ₩166,067 | ₩168,625 | ₩161,956 | ₩164,447 | -0.98% | 11.5만 |
|---|
| 2026.08.12 | ₩163,911 | ₩167,567 | ₩163,911 | ₩165,880 | +1.20% | 12만 |
|---|
| 2026.08.11 | ₩162,987 | ₩167,018 | ₩162,987 | ₩163,763 | +0.48% | 14.3만 |
|---|
| 2026.08.10 | ₩165,116 | ₩165,759 | ₩161,380 | ₩162,330 | -1.69% | 19.1만 |
|---|
| 2026.08.07 | ₩163,255 | ₩166,897 | ₩163,255 | ₩166,589 | +2.04% | 9만 |
|---|
| 2026.08.06 | ₩163,911 | ₩166,040 | ₩163,000 | ₩163,522 | -0.24% | 10.5만 |
|---|
| 2026.08.05 | ₩168,906 | ₩168,906 | ₩162,652 | ₩162,947 | -3.53% | 11.2만 |
|---|
| 2026.08.04 | ₩166,442 | ₩170,004 | ₩166,442 | ₩167,808 | +0.82% | 11만 |
|---|
| 2026.08.03 | ₩165,344 | ₩167,634 | ₩165,143 | ₩167,580 | +1.35% | 14만 |
|---|
| 2026.07.31 | ₩162,639 | ₩164,621 | ₩162,197 | ₩164,393 | +1.08% | 14.2만 |
|---|
| 2026.07.30 | ₩164,219 | ₩164,808 | ₩161,741 | ₩163,375 | -0.51% | 14만 |
|---|
| 2026.07.29 | ₩163,790 | ₩165,665 | ₩162,223 | ₩164,755 | +0.59% | 10.7만 |
|---|
| 2026.07.28 | ₩164,741 | ₩166,455 | ₩163,442 | ₩164,447 | -0.18% | 9.3만 |
|---|
| 2026.07.27 | ₩161,581 | ₩164,045 | ₩161,581 | ₩162,973 | +0.86% | 8.1만 |
|---|
| 2026.07.24 | ₩160,817 | ₩161,473 | ₩159,639 | ₩160,094 | -0.45% | 8.2만 |
|---|
| 2026.07.23 | ₩156,237 | ₩160,335 | ₩155,353 | ₩159,598 | +2.15% | 15.9만 |
|---|
| 2026.07.22 | ₩158,942 | ₩161,420 | ₩154,295 | ₩158,393 | -0.35% | 17.7만 |
|---|
| 2026.07.21 | ₩159,156 | ₩161,674 | ₩149,032 | ₩157,295 | -1.17% | 28만 |
|---|
| 2026.07.20 | ₩167,647 | ₩169,067 | ₩165,250 | ₩166,576 | -0.64% | 14만 |
|---|
| 2026.07.17 | ₩168,384 | ₩169,321 | ₩164,768 | ₩164,768 | -2.15% | 13.1만 |
|---|
| 2026.07.16 | ₩169,027 | ₩171,893 | ₩167,754 | ₩169,080 | +0.03% | 15.3만 |
|---|
| 2026.07.15 | ₩168,638 | ₩171,357 | ₩167,406 | ₩169,308 | +0.40% | 16만 |
|---|
| 2026.07.14 | ₩165,973 | ₩169,656 | ₩165,692 | ₩168,196 | +1.34% | 22만 |
|---|
| 2026.07.13 | ₩165,732 | ₩171,089 | ₩164,741 | ₩166,321 | +0.36% | 21.3만 |
|---|
| 2026.07.10 | ₩167,232 | ₩169,978 | ₩165,598 | ₩165,880 | -0.81% | 10.2만 |
|---|
| 2026.07.09 | ₩168,290 | ₩171,129 | ₩166,455 | ₩168,156 | -0.08% | 16.7만 |
|---|
| 2026.07.08 | ₩170,058 | ₩171,237 | ₩168,089 | ₩168,920 | -0.67% | 16.9만 |
|---|
| 2026.07.07 | ₩170,781 | ₩171,960 | ₩168,384 | ₩169,817 | -0.56% | 12.8만 |
|---|
| 2026.07.06 | ₩174,531 | ₩176,500 | ₩170,245 | ₩170,272 | -2.44% | 17.4만 |
|---|
| 2026.07.02 | ₩174,772 | ₩176,326 | ₩171,558 | ₩174,022 | -0.43% | 19.2만 |
|---|
| 2026.07.01 | ₩176,821 | ₩178,723 | ₩173,634 | ₩174,223 | -1.47% | 15.4만 |
|---|
| 2026.06.30 | ₩178,308 | ₩180,317 | ₩176,071 | ₩176,259 | -1.15% | 18.8만 |
|---|
| 2026.06.29 | ₩181,696 | ₩182,044 | ₩176,285 | ₩178,348 | -1.84% | 22만 |
|---|
| 2026.06.26 | ₩175,669 | ₩180,531 | ₩175,174 | ₩179,285 | +2.06% | 41.6만 |
|---|
| 2026.06.25 | ₩174,464 | ₩177,531 | ₩172,027 | ₩174,960 | +0.28% | 11.2만 |
|---|
| 2026.06.24 | ₩173,714 | ₩176,285 | ₩171,973 | ₩174,250 | +0.31% | 13.8만 |
|---|
| 2026.06.23 | ₩172,803 | ₩176,634 | ₩171,089 | ₩172,495 | -0.18% | 20.7만 |
|---|
| 2026.06.22 | ₩174,317 | ₩179,875 | ₩173,232 | ₩173,379 | -0.54% | 23.3만 |
|---|
| 2026.06.18 | ₩172,201 | ₩176,660 | ₩172,027 | ₩174,986 | +1.62% | 50.2만 |
|---|
| 2026.06.17 | ₩171,183 | ₩172,736 | ₩168,076 | ₩171,103 | -0.05% | 18.8만 |
|---|
| 2026.06.16 | ₩172,763 | ₩178,000 | ₩170,540 | ₩171,183 | -0.91% | 18.3만 |
|---|
| 2026.06.15 | ₩171,625 | ₩174,451 | ₩170,192 | ₩172,147 | +0.30% | 22.3만 |
|---|
| 2026.06.12 | ₩172,683 | ₩175,241 | ₩170,393 | ₩172,790 | +0.06% | 20.7만 |
|---|
| 2026.06.11 | ₩170,379 | ₩171,759 | ₩169,375 | ₩170,955 | +0.34% | 21.1만 |
|---|
| 2026.06.10 | ₩168,585 | ₩171,290 | ₩167,246 | ₩170,379 | +1.06% | 22.9만 |
|---|
| 2026.06.09 | ₩164,755 | ₩168,812 | ₩164,755 | ₩167,259 | +1.52% | 14.1만 |
|---|
| 2026.06.08 | ₩163,777 | ₩166,804 | ₩162,799 | ₩164,259 | +0.29% | 14.4만 |
|---|
| 2026.06.05 | ₩163,362 | ₩166,308 | ₩163,362 | ₩164,326 | +0.59% | 8만 |
|---|
| 2026.06.04 | ₩162,451 | ₩163,911 | ₩161,741 | ₩163,362 | +0.56% | 24.5만 |
|---|
| 2026.06.03 | ₩159,478 | ₩161,192 | ₩157,924 | ₩160,924 | +0.91% | 17.2만 |
|---|
| 2026.06.02 | ₩161,286 | ₩163,924 | ₩159,411 | ₩160,000 | -0.80% | 23.8만 |
|---|
| 2026.06.01 | ₩157,576 | ₩164,098 | ₩157,576 | ₩162,612 | +3.20% | 12.9만 |
|---|
| 2026.05.29 | ₩160,683 | ₩164,085 | ₩160,683 | ₩161,058 | +0.23% | 13.6만 |
|---|
| 2026.05.28 | ₩160,214 | ₩163,723 | ₩159,116 | ₩161,781 | +0.98% | 13.5만 |
|---|
| 2026.05.27 | ₩157,857 | ₩161,165 | ₩157,857 | ₩161,098 | +2.05% | 10.7만 |
|---|
| 2026.05.26 | ₩156,438 | ₩158,005 | ₩155,500 | ₩157,857 | +0.91% | 10.7만 |
|---|
| 2026.05.22 | ₩156,090 | ₩158,259 | ₩152,219 | ₩156,438 | +0.22% | 10.9만 |
|---|
| 2026.05.21 | ₩154,308 | ₩155,969 | ₩151,898 | ₩155,715 | +0.91% | 15.3만 |
|---|
| 2026.05.20 | ₩158,032 | ₩158,326 | ₩152,661 | ₩155,567 | -1.56% | 12.8만 |
|---|
| 2026.05.19 | ₩161,246 | ₩161,781 | ₩157,951 | ₩158,259 | -1.85% | 8.9만 |
|---|
| 2026.05.18 | ₩158,326 | ₩162,558 | ₩158,326 | ₩161,447 | +1.97% | 12.4만 |
|---|
| 2026.05.15 | ₩156,505 | ₩158,781 | ₩156,277 | ₩157,978 | +0.94% | 14만 |
|---|
| 2026.05.14 | ₩156,451 | ₩159,063 | ₩156,116 | ₩156,532 | +0.05% | 14.7만 |
|---|
| 2026.05.13 | ₩154,014 | ₩155,889 | ₩152,460 | ₩155,540 | +0.99% | 13.4만 |
|---|
| 2026.05.12 | ₩157,362 | ₩158,661 | ₩154,416 | ₩154,898 | -1.57% | 12만 |
|---|
| 2026.05.11 | ₩159,545 | ₩160,214 | ₩155,433 | ₩156,746 | -1.75% | 9.7만 |
|---|
| 2026.05.08 | ₩157,509 | ₩159,464 | ₩156,157 | ₩158,848 | +0.85% | 8.9만 |
|---|
| 2026.05.07 | ₩158,286 | ₩158,514 | ₩156,063 | ₩157,067 | -0.77% | 11.3만 |
|---|
| 2026.05.06 | ₩160,884 | ₩161,929 | ₩157,442 | ₩157,536 | -2.08% | 9.4만 |
|---|
| 2026.05.05 | ₩157,241 | ₩160,777 | ₩155,835 | ₩159,732 | +1.58% | 9.9만 |
|---|
| 2026.05.04 | ₩156,076 | ₩158,032 | ₩155,567 | ₩156,813 | +0.47% | 13.3만 |
|---|
| 2026.05.01 | ₩159,692 | ₩159,799 | ₩156,465 | ₩157,523 | -1.36% | 9.6만 |
|---|
| 2026.04.30 | ₩159,826 | ₩161,487 | ₩157,429 | ₩158,956 | -0.54% | 18.7만 |
|---|
| 2026.04.29 | ₩157,590 | ₩161,554 | ₩157,590 | ₩159,826 | +1.42% | 17.4만 |
|---|
| 2026.04.28 | ₩157,576 | ₩158,996 | ₩155,514 | ₩158,246 | +0.42% | 13.8만 |
|---|
| 2026.04.27 | ₩154,014 | ₩157,563 | ₩154,014 | ₩157,509 | +2.27% | 16만 |
|---|
| 2026.04.24 | ₩154,724 | ₩156,612 | ₩150,264 | ₩153,987 | -0.48% | 27.8만 |
|---|
| 2026.04.23 | ₩151,750 | ₩158,032 | ₩151,496 | ₩156,224 | +2.95% | 36.5만 |
|---|
| 2026.04.22 | ₩137,943 | ₩153,036 | ₩137,943 | ₩152,996 | +10.91% | 53.8만 |
|---|
| 2026.04.21 | ₩132,171 | ₩133,577 | ₩131,019 | ₩132,023 | -0.11% | 11.4만 |
|---|
| 2026.04.20 | ₩133,952 | ₩135,077 | ₩131,983 | ₩132,760 | -0.89% | 14.6만 |
|---|
| 2026.04.17 | ₩132,090 | ₩134,367 | ₩130,764 | ₩133,992 | +1.44% | 15.3만 |
|---|
| 2026.04.16 | ₩130,697 | ₩132,224 | ₩129,666 | ₩131,180 | +0.37% | 11.2만 |
|---|
| 2026.04.15 | ₩132,305 | ₩133,081 | ₩130,858 | ₩131,193 | -0.84% | 8.3만 |
|---|
| 2026.04.14 | ₩131,394 | ₩133,255 | ₩131,206 | ₩132,599 | +0.92% | 9.1만 |
|---|
| 2026.04.13 | ₩131,528 | ₩131,943 | ₩130,055 | ₩131,193 | -0.25% | 9.4만 |
|---|
| 2026.04.10 | ₩132,412 | ₩132,586 | ₩130,296 | ₩131,688 | -0.55% | 9.3만 |
|---|
| 2026.04.09 | ₩130,979 | ₩132,840 | ₩129,666 | ₩132,505 | +1.17% | 9.8만 |
|---|
| 2026.04.08 | ₩134,313 | ₩137,755 | ₩131,715 | ₩131,876 | -1.81% | 18.3만 |
|---|
| 2026.04.07 | ₩131,461 | ₩133,523 | ₩131,166 | ₩132,465 | +0.76% | 11.5만 |
|---|
| 2026.04.06 | ₩129,278 | ₩132,023 | ₩127,041 | ₩131,461 | +1.69% | 10.1만 |
|---|
| 2026.04.02 | ₩128,046 | ₩129,519 | ₩122,608 | ₩129,479 | +1.12% | 21.1만 |
|---|
| 2026.04.01 | ₩128,287 | ₩130,577 | ₩127,738 | ₩129,144 | +0.67% | 8만 |
|---|
| 2026.03.31 | ₩126,974 | ₩129,412 | ₩125,809 | ₩128,032 | +0.83% | 13.8만 |
|---|
| 2026.03.30 | ₩126,519 | ₩127,322 | ₩119,488 | ₩126,198 | -0.25% | 10.2만 |
|---|
| 2026.03.27 | ₩129,064 | ₩129,064 | ₩125,206 | ₩125,863 | -2.48% | 8만 |
|---|
| 2026.03.26 | ₩132,827 | ₩134,421 | ₩129,867 | ₩130,202 | -1.98% | 9만 |
|---|
| 2026.03.25 | ₩133,215 | ₩133,871 | ₩132,318 | ₩133,215 | 0.00% | 7.7만 |
|---|
| 2026.03.24 | ₩130,724 | ₩132,626 | ₩130,724 | ₩132,425 | +1.30% | 11.5만 |
|---|
| 2026.03.23 | ₩131,313 | ₩132,961 | ₩130,724 | ₩131,595 | +0.21% | 9.8만 |
|---|
| 2026.03.20 | ₩131,086 | ₩132,425 | ₩127,148 | ₩129,238 | -1.41% | 39.3만 |
|---|
| 2026.03.19 | ₩128,769 | ₩131,273 | ₩127,805 | ₩130,711 | +1.51% | 8.9만 |
|---|
| 2026.03.18 | ₩129,827 | ₩131,769 | ₩126,653 | ₩129,104 | -0.56% | 12.4만 |
|---|
| 2026.03.17 | ₩132,050 | ₩133,617 | ₩130,041 | ₩130,148 | -1.44% | 9.4만 |
|---|
| 2026.03.16 | ₩134,943 | ₩134,943 | ₩130,416 | ₩131,822 | -2.31% | 15.5만 |
|---|
| 2026.03.13 | ₩134,461 | ₩137,728 | ₩133,630 | ₩134,474 | +0.01% | 14.6만 |
|---|
| 2026.03.12 | ₩131,072 | ₩135,264 | ₩130,550 | ₩133,470 | +1.83% | 21.9만 |
|---|
| 2026.03.11 | ₩130,778 | ₩132,947 | ₩128,916 | ₩132,465 | +1.29% | 10.7만 |
|---|
| 2026.03.10 | ₩130,001 | ₩132,412 | ₩128,139 | ₩131,113 | +0.86% | 12.8만 |
|---|
| 2026.03.09 | ₩130,443 | ₩131,635 | ₩126,412 | ₩130,885 | +0.34% | 12.6만 |
|---|
| 2026.03.06 | ₩130,510 | ₩132,385 | ₩128,501 | ₩131,970 | +1.12% | 14.1만 |
|---|
| 2026.03.05 | ₩131,474 | ₩132,505 | ₩129,760 | ₩132,090 | +0.47% | 8.3만 |
|---|
| 2026.03.04 | ₩130,644 | ₩133,202 | ₩127,831 | ₩132,023 | +1.06% | 9.2만 |
|---|
| 2026.03.03 | ₩127,497 | ₩131,166 | ₩125,997 | ₩129,372 | +1.47% | 21.5만 |
|---|
| 2026.03.02 | ₩126,827 | ₩129,773 | ₩125,461 | ₩129,720 | +2.28% | 8.1만 |
|---|
| 2026.02.27 | ₩129,505 | ₩129,505 | ₩126,318 | ₩128,702 | -0.62% | 14.9만 |
|---|
| 2026.02.26 | ₩128,608 | ₩130,095 | ₩126,974 | ₩130,095 | +1.16% | 8.9만 |
|---|
| 2026.02.25 | ₩128,314 | ₩128,447 | ₩125,796 | ₩128,447 | +0.10% | 7.6만 |
|---|
| 2026.02.24 | ₩127,135 | ₩129,747 | ₩127,135 | ₩128,153 | +0.80% | 6만 |
|---|
| 2026.02.23 | ₩128,032 | ₩128,434 | ₩123,278 | ₩126,465 | -1.22% | 12만 |
|---|
| 2026.02.20 | ₩128,930 | ₩129,318 | ₩127,081 | ₩127,751 | -0.91% | 12.6만 |
|---|
| 2026.02.19 | ₩126,023 | ₩129,117 | ₩125,622 | ₩128,702 | +2.13% | 11.5만 |
|---|
| 2026.02.18 | ₩125,367 | ₩127,845 | ₩125,340 | ₩126,827 | +1.16% | 11.4만 |
|---|
| 2026.02.17 | ₩125,327 | ₩125,890 | ₩123,546 | ₩125,340 | +0.01% | 6.1만 |
|---|
| 2026.02.13 | ₩125,836 | ₩127,697 | ₩124,457 | ₩124,992 | -0.67% | 7.8만 |
|---|
| 2026.02.12 | ₩130,188 | ₩131,849 | ₩124,845 | ₩125,742 | -3.42% | 9.1만 |
|---|
| 2026.02.11 | ₩134,541 | ₩135,358 | ₩128,943 | ₩129,077 | -4.06% | 8만 |
|---|
| 2026.02.10 | ₩132,921 | ₩134,461 | ₩132,371 | ₩134,233 | +0.99% | 8.2만 |
|---|
| 2026.02.09 | ₩131,555 | ₩132,706 | ₩129,318 | ₩132,465 | +0.69% | 21.3만 |
|---|
| 2026.02.06 | ₩127,898 | ₩133,925 | ₩127,898 | ₩132,412 | +3.53% | 21.2만 |
|---|
| 2026.02.05 | ₩119,086 | ₩129,037 | ₩118,483 | ₩127,885 | +7.39% | 18.7만 |
|---|
| 2026.02.04 | ₩126,519 | ₩129,988 | ₩124,497 | ₩124,965 | -1.23% | 15만 |
|---|
| 2026.02.03 | ₩122,702 | ₩127,430 | ₩122,595 | ₩125,648 | +2.40% | 31.6만 |
|---|
| 2026.02.02 | ₩123,117 | ₩123,934 | ₩122,649 | ₩123,104 | -0.01% | 12.2만 |
|---|
| 2026.01.30 | ₩120,693 | ₩122,890 | ₩119,836 | ₩122,582 | +1.56% | 13만 |
|---|
| 2026.01.29 | ₩120,974 | ₩122,595 | ₩120,198 | ₩120,800 | -0.14% | 8.1만 |
|---|
| 2026.01.28 | ₩120,010 | ₩121,724 | ₩119,702 | ₩120,921 | +0.76% | 8.6만 |
|---|
| 2026.01.27 | ₩119,408 | ₩120,104 | ₩118,309 | ₩119,983 | +0.48% | 6.7만 |
|---|
| 2026.01.26 | ₩121,001 | ₩121,470 | ₩119,863 | ₩119,970 | -0.85% | 7.6만 |
|---|
| 2026.01.23 | ₩121,604 | ₩122,140 | ₩120,412 | ₩121,028 | -0.47% | 6만 |
|---|
| 2026.01.22 | ₩121,216 | ₩122,983 | ₩121,216 | ₩122,622 | +1.16% | 9만 |
|---|
| 2026.01.21 | ₩119,809 | ₩121,537 | ₩118,671 | ₩121,282 | +1.23% | 11.2만 |
|---|
| 2026.01.20 | ₩119,461 | ₩119,890 | ₩118,805 | ₩119,595 | +0.11% | 7만 |
|---|
| 2026.01.16 | ₩123,265 | ₩123,653 | ₩120,425 | ₩120,974 | -1.86% | 9.2만 |
|---|
| 2026.01.15 | ₩122,622 | ₩124,189 | ₩121,430 | ₩123,439 | +0.67% | 13.3만 |
|---|
| 2026.01.14 | ₩123,318 | ₩126,238 | ₩121,550 | ₩122,635 | -0.55% | 7.3만 |
|---|
| 2026.01.13 | ₩124,604 | ₩125,956 | ₩122,997 | ₩123,198 | -1.13% | 6.6만 |
|---|
| 2026.01.12 | ₩123,747 | ₩125,287 | ₩123,224 | ₩124,604 | +0.69% | 5.8만 |
|---|
| 2026.01.09 | ₩126,077 | ₩126,171 | ₩123,586 | ₩124,510 | -1.24% | 6.8만 |
|---|
| 2026.01.08 | ₩123,559 | ₩126,559 | ₩123,278 | ₩126,023 | +1.99% | 8.7만 |
|---|
| 2026.01.07 | ₩125,836 | ₩126,599 | ₩123,465 | ₩123,787 | -1.63% | 5.5만 |
|---|
| 2026.01.06 | ₩128,461 | ₩128,461 | ₩125,581 | ₩125,930 | -1.97% | 7.6만 |
|---|
| 2026.01.05 | ₩128,099 | ₩130,229 | ₩120,533 | ₩129,010 | +0.71% | 7.5만 |
|---|
| 2026.01.02 | ₩127,845 | ₩128,702 | ₩125,809 | ₩128,622 | +0.61% | 7.9만 |
|---|
| 2025.12.31 | ₩128,997 | ₩129,546 | ₩127,805 | ₩128,166 | -0.64% | 8.1만 |
|---|
| 2025.12.30 | ₩129,733 | ₩130,309 | ₩129,037 | ₩129,211 | -0.40% | 6.2만 |
|---|
| 2025.12.29 | ₩131,822 | ₩131,822 | ₩129,894 | ₩130,175 | -1.25% | 5.4만 |
|---|
| 2025.12.26 | ₩130,617 | ₩131,876 | ₩130,563 | ₩131,688 | +0.82% | 3.6만 |
|---|
| 2025.12.24 | ₩131,193 | ₩131,742 | ₩129,305 | ₩131,032 | -0.12% | 3.2만 |
|---|
| 2025.12.23 | ₩132,224 | ₩133,282 | ₩131,220 | ₩131,595 | -0.48% | 7.8만 |
|---|
| 2025.12.22 | ₩132,800 | ₩134,273 | ₩132,599 | ₩132,720 | -0.06% | 7.7만 |
|---|
| 2025.12.19 | ₩134,166 | ₩135,304 | ₩132,961 | ₩133,416 | -0.56% | 21.7만 |
|---|
| 2025.12.18 | ₩133,965 | ₩135,345 | ₩132,599 | ₩134,796 | +0.62% | 10.1만 |
|---|
| 2025.12.17 | ₩132,452 | ₩133,898 | ₩132,452 | ₩133,215 | +0.58% | 5.2만 |
|---|
| 2025.12.16 | ₩134,742 | ₩135,117 | ₩132,532 | ₩132,720 | -1.50% | 8.5만 |
|---|
| 2025.12.15 | ₩132,385 | ₩134,595 | ₩131,755 | ₩134,099 | +1.29% | 11.7만 |
|---|
| 2025.12.12 | ₩131,380 | ₩132,813 | ₩131,233 | ₩132,291 | +0.69% | 12.8만 |
|---|
| 2025.12.11 | ₩130,309 | ₩131,822 | ₩130,309 | ₩131,769 | +1.12% | 8.5만 |
|---|
| 2025.12.10 | ₩128,715 | ₩131,273 | ₩128,354 | ₩130,215 | +1.17% | 12.1만 |
|---|
| 2025.12.09 | ₩128,501 | ₩129,894 | ₩128,113 | ₩128,501 | 0.00% | 4.1만 |
|---|
| 2025.12.08 | ₩129,425 | ₩129,787 | ₩128,314 | ₩128,635 | -0.61% | 10.9만 |
|---|
| 2025.12.05 | ₩129,291 | ₩129,867 | ₩128,407 | ₩128,581 | -0.55% | 5.5만 |
|---|
| 2025.12.04 | ₩128,072 | ₩129,130 | ₩128,072 | ₩128,796 | +0.56% | 6.3만 |
|---|
| 2025.12.03 | ₩128,997 | ₩129,921 | ₩128,447 | ₩128,568 | -0.33% | 6만 |
|---|
| 2025.12.02 | ₩129,037 | ₩130,403 | ₩127,952 | ₩128,903 | -0.10% | 15.4만 |
|---|
| 2025.12.01 | ₩128,327 | ₩130,255 | ₩128,327 | ₩128,943 | +0.48% | 9.8만 |
|---|
| 2025.11.28 | ₩129,532 | ₩130,242 | ₩128,568 | ₩129,345 | -0.14% | 5.2만 |
|---|
| 2025.11.26 | ₩129,840 | ₩133,108 | ₩129,572 | ₩129,854 | +0.01% | 11.3만 |
|---|
| 2025.11.25 | ₩129,479 | ₩132,559 | ₩128,849 | ₩130,470 | +0.77% | 13만 |
|---|
| 2025.11.24 | ₩129,130 | ₩130,296 | ₩128,300 | ₩128,568 | -0.44% | 8만 |
|---|
| 2025.11.21 | ₩127,751 | ₩130,590 | ₩127,751 | ₩129,385 | +1.28% | 8.9만 |
|---|
| 2025.11.20 | ₩128,019 | ₩128,501 | ₩126,559 | ₩127,523 | -0.39% | 12.4만 |
|---|
| 2025.11.19 | ₩126,653 | ₩127,858 | ₩126,077 | ₩126,800 | +0.12% | 6.8만 |
|---|
| 2025.11.18 | ₩126,693 | ₩129,090 | ₩126,666 | ₩127,162 | +0.37% | 6.2만 |
|---|
| 2025.11.17 | ₩127,456 | ₩128,809 | ₩126,224 | ₩126,546 | -0.71% | 9.9만 |
|---|
| 2025.11.14 | ₩128,086 | ₩129,666 | ₩127,697 | ₩128,019 | -0.05% | 8.3만 |
|---|
| 2025.11.13 | ₩127,403 | ₩129,251 | ₩127,403 | ₩128,983 | +1.24% | 7.6만 |
|---|
| 2025.11.12 | ₩128,822 | ₩130,242 | ₩126,412 | ₩128,394 | -0.33% | 7.9만 |
|---|
| 2025.11.11 | ₩126,559 | ₩128,849 | ₩125,970 | ₩128,166 | +1.27% | 9.2만 |
|---|
| 2025.11.10 | ₩125,180 | ₩127,738 | ₩124,617 | ₩126,680 | +1.20% | 5.9만 |
|---|
| 2025.11.07 | ₩123,653 | ₩125,046 | ₩121,550 | ₩124,082 | +0.35% | 6만 |
|---|
| 2025.11.06 | ₩123,773 | ₩123,921 | ₩122,019 | ₩123,465 | -0.25% | 6.7만 |
|---|
| 2025.11.05 | ₩121,095 | ₩122,340 | ₩119,702 | ₩122,233 | +0.94% | 10만 |
|---|
| 2025.11.04 | ₩120,760 | ₩120,961 | ₩119,474 | ₩120,332 | -0.35% | 6.6만 |
|---|
| 2025.11.03 | ₩118,497 | ₩121,336 | ₩118,497 | ₩120,760 | +1.91% | 14.6만 |
|---|
| 2025.10.31 | ₩120,131 | ₩123,532 | ₩118,483 | ₩120,626 | +0.41% | 34만 |
|---|
| 2025.10.30 | ₩119,367 | ₩120,881 | ₩118,028 | ₩120,131 | +0.64% | 9.3만 |
|---|
| 2025.10.29 | ₩123,211 | ₩124,644 | ₩118,390 | ₩119,260 | -3.21% | 7.7만 |
|---|
| 2025.10.28 | ₩124,269 | ₩125,300 | ₩122,769 | ₩123,412 | -0.69% | 9만 |
|---|
| 2025.10.27 | ₩122,890 | ₩125,662 | ₩122,099 | ₩124,778 | +1.54% | 7.7만 |
|---|
| 2025.10.24 | ₩125,086 | ₩125,086 | ₩121,952 | ₩122,756 | -1.86% | 6.8만 |
|---|
| 2025.10.23 | ₩125,555 | ₩126,867 | ₩123,492 | ₩124,537 | -0.81% | 7.6만 |
|---|
| 2025.10.22 | ₩126,961 | ₩126,961 | ₩120,760 | ₩124,831 | -1.68% | 12.3만 |
|---|
| 2025.10.21 | ₩129,197 | ₩131,193 | ₩127,577 | ₩130,202 | +0.78% | 13.8만 |
|---|
| 2025.10.20 | ₩127,068 | ₩130,470 | ₩126,934 | ₩129,264 | +1.73% | 16.5만 |
|---|
| 2025.10.17 | ₩126,948 | ₩128,849 | ₩126,318 | ₩126,680 | -0.21% | 10.6만 |
|---|
| 2025.10.16 | ₩127,738 | ₩128,501 | ₩125,983 | ₩126,840 | -0.70% | 6.8만 |
|---|
| 2025.10.15 | ₩129,251 | ₩130,148 | ₩127,229 | ₩127,537 | -1.33% | 8.4만 |
|---|
| 2025.10.14 | ₩127,282 | ₩130,282 | ₩127,028 | ₩128,983 | +1.34% | 5.8만 |
|---|
| 2025.10.13 | ₩130,028 | ₩131,581 | ₩127,778 | ₩127,778 | -1.73% | 6만 |
|---|
| 2025.10.10 | ₩131,220 | ₩131,220 | ₩127,617 | ₩129,572 | -1.26% | 8.4만 |
|---|