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 | ₩154,195 | ₩155,319 | ₩152,656 | ₩153,030 | -0.76% | 12만 |
| 2026.10.08 | ₩157,915 | ₩158,116 | ₩153,954 | ₩154,409 | -2.22% | 15.8만 |
| 2026.10.07 | ₩158,223 | ₩159,548 | ₩157,193 | ₩158,156 | -0.04% | 24.9만 |
| 2026.10.06 | ₩158,705 | ₩160,137 | ₩158,705 | ₩159,575 | +0.55% | 7.4만 |
| 2026.10.05 | ₩157,112 | ₩159,749 | ₩155,761 | ₩158,156 | +0.66% | 14.8만 |
| 2026.10.02 | ₩157,300 | ₩158,933 | ₩156,028 | ₩157,327 | +0.02% | 21만 |
| 2026.10.01 | ₩154,998 | ₩155,627 | ₩153,539 | ₩155,493 | +0.32% | 20.8만 |
| 2026.09.30 | ₩156,336 | ₩156,350 | ₩153,914 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩153,914 |
| -1.55% |
| 22.5만 |
| 2026.09.29 | ₩157,032 | ₩157,434 | ₩154,396 | ₩155,373 | -1.06% | 11만 |
|---|
| 2026.09.28 | ₩157,581 | ₩159,133 | ₩156,430 | ₩156,938 | -0.41% | 20.7만 |
|---|
| 2026.09.25 | ₩158,812 | ₩159,187 | ₩155,051 | ₩157,581 | -0.78% | 18만 |
|---|
| 2026.09.24 | ₩157,220 | ₩158,183 | ₩154,342 | ₩157,996 | +0.49% | 12.5만 |
|---|
| 2026.09.23 | ₩157,005 | ₩157,648 | ₩155,279 | ₩157,353 | +0.22% | 19.9만 |
|---|
| 2026.09.22 | ₩160,659 | ₩164,152 | ₩156,524 | ₩156,912 | -2.33% | 19.8만 |
|---|
| 2026.09.21 | ₩162,319 | ₩163,470 | ₩159,950 | ₩160,418 | -1.17% | 14.3만 |
|---|
| 2026.09.18 | ₩163,175 | ₩163,323 | ₩160,472 | ₩162,573 | -0.37% | 68.2만 |
|---|
| 2026.09.17 | ₩165,973 | ₩169,037 | ₩163,229 | ₩164,099 | -1.13% | 22.9만 |
|---|
| 2026.09.16 | ₩163,804 | ₩166,909 | ₩162,760 | ₩165,196 | +0.85% | 14.6만 |
|---|
| 2026.09.15 | ₩163,202 | ₩165,290 | ₩162,908 | ₩163,175 | -0.02% | 26.9만 |
|---|
| 2026.09.14 | ₩164,059 | ₩165,089 | ₩162,961 | ₩164,326 | +0.16% | 19.8만 |
|---|
| 2026.09.11 | ₩161,462 | ₩163,724 | ₩160,820 | ₩163,135 | +1.04% | 14.1만 |
|---|
| 2026.09.10 | ₩161,596 | ₩163,242 | ₩159,508 | ₩160,084 | -0.94% | 15.6만 |
|---|
| 2026.09.09 | ₩160,592 | ₩162,734 | ₩158,732 | ₩161,877 | +0.80% | 15.3만 |
|---|
| 2026.09.08 | ₩161,636 | ₩161,810 | ₩159,053 | ₩159,642 | -1.23% | 13.8만 |
|---|
| 2026.09.04 | ₩160,539 | ₩162,814 | ₩159,843 | ₩162,640 | +1.31% | 11.5만 |
|---|
| 2026.09.03 | ₩159,736 | ₩163,256 | ₩158,277 | ₩161,395 | +1.04% | 14.4만 |
|---|
| 2026.09.02 | ₩158,585 | ₩160,619 | ₩158,183 | ₩158,692 | +0.07% | 15.1만 |
|---|
| 2026.09.01 | ₩160,057 | ₩160,057 | ₩154,891 | ₩157,300 | -1.72% | 21.4만 |
|---|
| 2026.08.31 | ₩164,273 | ₩164,273 | ₩160,391 | ₩161,208 | -1.87% | 17.8만 |
|---|
| 2026.08.28 | ₩166,374 | ₩166,628 | ₩163,925 | ₩164,045 | -1.40% | 17.4만 |
|---|
| 2026.08.27 | ₩165,183 | ₩166,173 | ₩163,229 | ₩165,451 | +0.16% | 21.5만 |
|---|
| 2026.08.26 | ₩164,942 | ₩166,749 | ₩163,818 | ₩166,254 | +0.80% | 13.3만 |
|---|
| 2026.08.25 | ₩167,364 | ₩167,364 | ₩164,795 | ₩165,571 | -1.07% | 13.3만 |
|---|
| 2026.08.24 | ₩168,609 | ₩170,081 | ₩166,120 | ₩166,334 | -1.35% | 12만 |
|---|
| 2026.08.21 | ₩169,144 | ₩169,345 | ₩166,039 | ₩168,756 | -0.23% | 14.3만 |
|---|
| 2026.08.20 | ₩165,799 | ₩168,609 | ₩165,531 | ₩168,167 | +1.43% | 13.8만 |
|---|
| 2026.08.19 | ₩165,424 | ₩167,244 | ₩165,236 | ₩167,043 | +0.98% | 8.8만 |
|---|
| 2026.08.18 | ₩166,267 | ₩167,967 | ₩164,621 | ₩164,982 | -0.77% | 11.9만 |
|---|
| 2026.08.17 | ₩165,531 | ₩166,508 | ₩164,018 | ₩165,491 | -0.02% | 11.2만 |
|---|
| 2026.08.14 | ₩164,326 | ₩167,391 | ₩164,326 | ₩166,066 | +1.06% | 7.1만 |
|---|
| 2026.08.13 | ₩165,959 | ₩168,515 | ₩161,850 | ₩164,340 | -0.98% | 11.5만 |
|---|
| 2026.08.12 | ₩163,804 | ₩167,458 | ₩163,804 | ₩165,772 | +1.20% | 12만 |
|---|
| 2026.08.11 | ₩162,881 | ₩166,909 | ₩162,881 | ₩163,657 | +0.48% | 14.3만 |
|---|
| 2026.08.10 | ₩165,009 | ₩165,651 | ₩161,275 | ₩162,225 | -1.69% | 19.1만 |
|---|
| 2026.08.07 | ₩163,149 | ₩166,789 | ₩163,149 | ₩166,481 | +2.04% | 9만 |
|---|
| 2026.08.06 | ₩163,804 | ₩165,932 | ₩162,894 | ₩163,416 | -0.24% | 10.5만 |
|---|
| 2026.08.05 | ₩168,796 | ₩168,796 | ₩162,546 | ₩162,841 | -3.53% | 11.2만 |
|---|
| 2026.08.04 | ₩166,334 | ₩169,894 | ₩166,334 | ₩167,699 | +0.82% | 11만 |
|---|
| 2026.08.03 | ₩165,236 | ₩167,525 | ₩165,036 | ₩167,471 | +1.35% | 14만 |
|---|
| 2026.07.31 | ₩162,533 | ₩164,514 | ₩162,091 | ₩164,286 | +1.08% | 14.2만 |
|---|
| 2026.07.30 | ₩164,112 | ₩164,701 | ₩161,636 | ₩163,269 | -0.51% | 14만 |
|---|
| 2026.07.29 | ₩163,684 | ₩165,558 | ₩162,118 | ₩164,648 | +0.59% | 10.7만 |
|---|
| 2026.07.28 | ₩164,634 | ₩166,347 | ₩163,336 | ₩164,340 | -0.18% | 9.3만 |
|---|
| 2026.07.27 | ₩161,476 | ₩163,938 | ₩161,476 | ₩162,867 | +0.86% | 8.1만 |
|---|
| 2026.07.24 | ₩160,713 | ₩161,368 | ₩159,535 | ₩159,990 | -0.45% | 8.2만 |
|---|
| 2026.07.23 | ₩156,135 | ₩160,231 | ₩155,252 | ₩159,495 | +2.15% | 15.9만 |
|---|
| 2026.07.22 | ₩158,839 | ₩161,315 | ₩154,195 | ₩158,290 | -0.35% | 17.7만 |
|---|
| 2026.07.21 | ₩159,053 | ₩161,569 | ₩148,935 | ₩157,193 | -1.17% | 28만 |
|---|
| 2026.07.20 | ₩167,538 | ₩168,957 | ₩165,143 | ₩166,468 | -0.64% | 14만 |
|---|
| 2026.07.17 | ₩168,275 | ₩169,211 | ₩164,661 | ₩164,661 | -2.15% | 13.1만 |
|---|
| 2026.07.16 | ₩168,917 | ₩171,781 | ₩167,645 | ₩168,970 | +0.03% | 15.3만 |
|---|
| 2026.07.15 | ₩168,529 | ₩171,246 | ₩167,298 | ₩169,198 | +0.40% | 16만 |
|---|
| 2026.07.14 | ₩165,865 | ₩169,546 | ₩165,584 | ₩168,087 | +1.34% | 22만 |
|---|
| 2026.07.13 | ₩165,625 | ₩170,978 | ₩164,634 | ₩166,213 | +0.36% | 21.3만 |
|---|
| 2026.07.10 | ₩167,124 | ₩169,867 | ₩165,491 | ₩165,772 | -0.81% | 10.2만 |
|---|
| 2026.07.09 | ₩168,181 | ₩171,018 | ₩166,347 | ₩168,047 | -0.08% | 16.7만 |
|---|
| 2026.07.08 | ₩169,947 | ₩171,125 | ₩167,980 | ₩168,810 | -0.67% | 16.9만 |
|---|
| 2026.07.07 | ₩170,670 | ₩171,848 | ₩168,275 | ₩169,707 | -0.56% | 12.8만 |
|---|
| 2026.07.06 | ₩174,418 | ₩176,385 | ₩170,135 | ₩170,162 | -2.44% | 17.4만 |
|---|
| 2026.07.02 | ₩174,659 | ₩176,211 | ₩171,446 | ₩173,909 | -0.43% | 19.2만 |
|---|
| 2026.07.01 | ₩176,706 | ₩178,607 | ₩173,521 | ₩174,110 | -1.47% | 15.4만 |
|---|
| 2026.06.30 | ₩178,192 | ₩180,199 | ₩175,957 | ₩176,144 | -1.15% | 18.8만 |
|---|
| 2026.06.29 | ₩181,578 | ₩181,926 | ₩176,171 | ₩178,232 | -1.84% | 22만 |
|---|
| 2026.06.26 | ₩175,555 | ₩180,414 | ₩175,060 | ₩179,169 | +2.06% | 41.6만 |
|---|
| 2026.06.25 | ₩174,351 | ₩177,416 | ₩171,915 | ₩174,846 | +0.28% | 11.2만 |
|---|
| 2026.06.24 | ₩173,601 | ₩176,171 | ₩171,861 | ₩174,137 | +0.31% | 13.8만 |
|---|
| 2026.06.23 | ₩172,691 | ₩176,519 | ₩170,978 | ₩172,383 | -0.18% | 20.7만 |
|---|
| 2026.06.22 | ₩174,204 | ₩179,758 | ₩173,119 | ₩173,267 | -0.54% | 23.3만 |
|---|
| 2026.06.18 | ₩172,089 | ₩176,546 | ₩171,915 | ₩174,873 | +1.62% | 50.2만 |
|---|
| 2026.06.17 | ₩171,072 | ₩172,624 | ₩167,967 | ₩170,991 | -0.05% | 18.8만 |
|---|
| 2026.06.16 | ₩172,651 | ₩177,884 | ₩170,429 | ₩171,072 | -0.91% | 18.3만 |
|---|
| 2026.06.15 | ₩171,513 | ₩174,337 | ₩170,081 | ₩172,035 | +0.30% | 22.3만 |
|---|
| 2026.06.12 | ₩172,571 | ₩175,127 | ₩170,282 | ₩172,678 | +0.06% | 20.7만 |
|---|
| 2026.06.11 | ₩170,269 | ₩171,647 | ₩169,265 | ₩170,844 | +0.34% | 21.1만 |
|---|
| 2026.06.10 | ₩168,475 | ₩171,179 | ₩167,137 | ₩170,269 | +1.06% | 22.9만 |
|---|
| 2026.06.09 | ₩164,648 | ₩168,703 | ₩164,648 | ₩167,150 | +1.52% | 14.1만 |
|---|
| 2026.06.08 | ₩163,670 | ₩166,695 | ₩162,693 | ₩164,152 | +0.29% | 14.4만 |
|---|
| 2026.06.05 | ₩163,256 | ₩166,200 | ₩163,256 | ₩164,219 | +0.59% | 8만 |
|---|
| 2026.06.04 | ₩162,345 | ₩163,804 | ₩161,636 | ₩163,256 | +0.56% | 24.5만 |
|---|
| 2026.06.03 | ₩159,374 | ₩161,087 | ₩157,822 | ₩160,820 | +0.91% | 17.2만 |
|---|
| 2026.06.02 | ₩161,181 | ₩163,818 | ₩159,307 | ₩159,896 | -0.80% | 23.8만 |
|---|
| 2026.06.01 | ₩157,474 | ₩163,992 | ₩157,474 | ₩162,506 | +3.20% | 12.9만 |
|---|
| 2026.05.29 | ₩160,579 | ₩163,978 | ₩160,579 | ₩160,954 | +0.23% | 13.6만 |
|---|
| 2026.05.28 | ₩160,110 | ₩163,617 | ₩159,013 | ₩161,676 | +0.98% | 13.5만 |
|---|
| 2026.05.27 | ₩157,755 | ₩161,061 | ₩157,755 | ₩160,994 | +2.05% | 10.7만 |
|---|
| 2026.05.26 | ₩156,336 | ₩157,902 | ₩155,399 | ₩157,755 | +0.91% | 10.7만 |
|---|
| 2026.05.22 | ₩155,988 | ₩158,156 | ₩152,120 | ₩156,336 | +0.22% | 10.9만 |
|---|
| 2026.05.21 | ₩154,208 | ₩155,868 | ₩151,799 | ₩155,613 | +0.91% | 15.3만 |
|---|
| 2026.05.20 | ₩157,929 | ₩158,223 | ₩152,562 | ₩155,466 | -1.56% | 12.8만 |
|---|
| 2026.05.19 | ₩161,141 | ₩161,676 | ₩157,849 | ₩158,156 | -1.85% | 8.9만 |
|---|
| 2026.05.18 | ₩158,223 | ₩162,453 | ₩158,223 | ₩161,342 | +1.97% | 12.4만 |
|---|
| 2026.05.15 | ₩156,403 | ₩158,678 | ₩156,176 | ₩157,875 | +0.94% | 14만 |
|---|
| 2026.05.14 | ₩156,350 | ₩158,959 | ₩156,015 | ₩156,430 | +0.05% | 14.7만 |
|---|
| 2026.05.13 | ₩153,914 | ₩155,787 | ₩152,361 | ₩155,439 | +0.99% | 13.4만 |
|---|
| 2026.05.12 | ₩157,260 | ₩158,558 | ₩154,315 | ₩154,797 | -1.57% | 12만 |
|---|
| 2026.05.11 | ₩159,441 | ₩160,110 | ₩155,332 | ₩156,644 | -1.75% | 9.7만 |
|---|
| 2026.05.08 | ₩157,407 | ₩159,361 | ₩156,055 | ₩158,745 | +0.85% | 8.9만 |
|---|
| 2026.05.07 | ₩158,183 | ₩158,411 | ₩155,961 | ₩156,965 | -0.77% | 11.3만 |
|---|
| 2026.05.06 | ₩160,780 | ₩161,824 | ₩157,340 | ₩157,434 | -2.08% | 9.4만 |
|---|
| 2026.05.05 | ₩157,139 | ₩160,673 | ₩155,734 | ₩159,629 | +1.58% | 9.9만 |
|---|
| 2026.05.04 | ₩155,975 | ₩157,929 | ₩155,466 | ₩156,711 | +0.47% | 13.3만 |
|---|
| 2026.05.01 | ₩159,588 | ₩159,696 | ₩156,363 | ₩157,420 | -1.36% | 9.6만 |
|---|
| 2026.04.30 | ₩159,722 | ₩161,382 | ₩157,327 | ₩158,852 | -0.54% | 18.7만 |
|---|
| 2026.04.29 | ₩157,487 | ₩161,449 | ₩157,487 | ₩159,722 | +1.42% | 17.4만 |
|---|
| 2026.04.28 | ₩157,474 | ₩158,892 | ₩155,413 | ₩158,143 | +0.42% | 13.8만 |
|---|
| 2026.04.27 | ₩153,914 | ₩157,460 | ₩153,914 | ₩157,407 | +2.27% | 16만 |
|---|
| 2026.04.24 | ₩154,623 | ₩156,510 | ₩150,166 | ₩153,887 | -0.48% | 27.8만 |
|---|
| 2026.04.23 | ₩151,652 | ₩157,929 | ₩151,398 | ₩156,122 | +2.95% | 36.5만 |
|---|
| 2026.04.22 | ₩137,853 | ₩152,937 | ₩137,853 | ₩152,897 | +10.91% | 53.8만 |
|---|
| 2026.04.21 | ₩132,085 | ₩133,490 | ₩130,934 | ₩131,938 | -0.11% | 11.4만 |
|---|
| 2026.04.20 | ₩133,865 | ₩134,989 | ₩131,897 | ₩132,674 | -0.89% | 14.6만 |
|---|
| 2026.04.17 | ₩132,004 | ₩134,280 | ₩130,679 | ₩133,905 | +1.44% | 15.3만 |
|---|
| 2026.04.16 | ₩130,612 | ₩132,138 | ₩129,582 | ₩131,094 | +0.37% | 11.2만 |
|---|
| 2026.04.15 | ₩132,219 | ₩132,995 | ₩130,773 | ₩131,108 | -0.84% | 8.3만 |
|---|
| 2026.04.14 | ₩131,308 | ₩133,169 | ₩131,121 | ₩132,513 | +0.92% | 9.1만 |
|---|
| 2026.04.13 | ₩131,442 | ₩131,857 | ₩129,970 | ₩131,108 | -0.25% | 9.4만 |
|---|
| 2026.04.10 | ₩132,326 | ₩132,500 | ₩130,211 | ₩131,603 | -0.55% | 9.3만 |
|---|
| 2026.04.09 | ₩130,894 | ₩132,754 | ₩129,582 | ₩132,419 | +1.17% | 9.8만 |
|---|
| 2026.04.08 | ₩134,226 | ₩137,666 | ₩131,630 | ₩131,790 | -1.81% | 18.3만 |
|---|
| 2026.04.07 | ₩131,375 | ₩133,436 | ₩131,081 | ₩132,379 | +0.76% | 11.5만 |
|---|
| 2026.04.06 | ₩129,194 | ₩131,938 | ₩126,959 | ₩131,375 | +1.69% | 10.1만 |
|---|
| 2026.04.02 | ₩127,963 | ₩129,435 | ₩122,529 | ₩129,395 | +1.12% | 21.1만 |
|---|
| 2026.04.01 | ₩128,203 | ₩130,492 | ₩127,655 | ₩129,060 | +0.67% | 8만 |
|---|
| 2026.03.31 | ₩126,892 | ₩129,328 | ₩125,727 | ₩127,949 | +0.83% | 13.8만 |
|---|
| 2026.03.30 | ₩126,437 | ₩127,240 | ₩119,410 | ₩126,116 | -0.25% | 10.2만 |
|---|
| 2026.03.27 | ₩128,980 | ₩128,980 | ₩125,125 | ₩125,781 | -2.48% | 8만 |
|---|
| 2026.03.26 | ₩132,741 | ₩134,333 | ₩129,783 | ₩130,117 | -1.98% | 9만 |
|---|
| 2026.03.25 | ₩133,129 | ₩133,784 | ₩132,232 | ₩133,129 | 0.00% | 7.7만 |
|---|
| 2026.03.24 | ₩130,639 | ₩132,540 | ₩130,639 | ₩132,339 | +1.30% | 11.5만 |
|---|
| 2026.03.23 | ₩131,228 | ₩132,874 | ₩130,639 | ₩131,509 | +0.21% | 9.8만 |
|---|
| 2026.03.20 | ₩131,001 | ₩132,339 | ₩127,066 | ₩129,154 | -1.41% | 39.3만 |
|---|
| 2026.03.19 | ₩128,685 | ₩131,188 | ₩127,722 | ₩130,626 | +1.51% | 8.9만 |
|---|
| 2026.03.18 | ₩129,743 | ₩131,683 | ₩126,571 | ₩129,020 | -0.56% | 12.4만 |
|---|
| 2026.03.17 | ₩131,964 | ₩133,530 | ₩129,957 | ₩130,064 | -1.44% | 9.4만 |
|---|
| 2026.03.16 | ₩134,855 | ₩134,855 | ₩130,331 | ₩131,737 | -2.31% | 15.5만 |
|---|
| 2026.03.13 | ₩134,373 | ₩137,639 | ₩133,544 | ₩134,387 | +0.01% | 14.6만 |
|---|
| 2026.03.12 | ₩130,987 | ₩135,176 | ₩130,465 | ₩133,383 | +1.83% | 21.9만 |
|---|
| 2026.03.11 | ₩130,693 | ₩132,861 | ₩128,832 | ₩132,379 | +1.29% | 10.7만 |
|---|
| 2026.03.10 | ₩129,917 | ₩132,326 | ₩128,056 | ₩131,027 | +0.86% | 12.8만 |
|---|
| 2026.03.09 | ₩130,358 | ₩131,549 | ₩126,330 | ₩130,800 | +0.34% | 12.6만 |
|---|
| 2026.03.06 | ₩130,425 | ₩132,299 | ₩128,418 | ₩131,884 | +1.12% | 14.1만 |
|---|
| 2026.03.05 | ₩131,389 | ₩132,419 | ₩129,676 | ₩132,004 | +0.47% | 8.3만 |
|---|
| 2026.03.04 | ₩130,559 | ₩133,115 | ₩127,748 | ₩131,938 | +1.06% | 9.2만 |
|---|
| 2026.03.03 | ₩127,414 | ₩131,081 | ₩125,915 | ₩129,288 | +1.47% | 21.5만 |
|---|
| 2026.03.02 | ₩126,745 | ₩129,689 | ₩125,379 | ₩129,635 | +2.28% | 8.1만 |
|---|
| 2026.02.27 | ₩129,421 | ₩129,421 | ₩126,236 | ₩128,618 | -0.62% | 14.9만 |
|---|
| 2026.02.26 | ₩128,525 | ₩130,010 | ₩126,892 | ₩130,010 | +1.16% | 8.9만 |
|---|
| 2026.02.25 | ₩128,230 | ₩128,364 | ₩125,714 | ₩128,364 | +0.10% | 7.6만 |
|---|
| 2026.02.24 | ₩127,052 | ₩129,662 | ₩127,052 | ₩128,070 | +0.80% | 6만 |
|---|
| 2026.02.23 | ₩127,949 | ₩128,351 | ₩123,198 | ₩126,383 | -1.22% | 12만 |
|---|
| 2026.02.20 | ₩128,846 | ₩129,234 | ₩126,999 | ₩127,668 | -0.91% | 12.6만 |
|---|
| 2026.02.19 | ₩125,942 | ₩129,033 | ₩125,540 | ₩128,618 | +2.13% | 11.5만 |
|---|
| 2026.02.18 | ₩125,286 | ₩127,762 | ₩125,259 | ₩126,745 | +1.16% | 11.4만 |
|---|
| 2026.02.17 | ₩125,246 | ₩125,808 | ₩123,466 | ₩125,259 | +0.01% | 6.1만 |
|---|
| 2026.02.13 | ₩125,754 | ₩127,615 | ₩124,376 | ₩124,911 | -0.67% | 7.8만 |
|---|
| 2026.02.12 | ₩130,104 | ₩131,764 | ₩124,764 | ₩125,660 | -3.42% | 9.1만 |
|---|
| 2026.02.11 | ₩134,454 | ₩135,270 | ₩128,859 | ₩128,993 | -4.06% | 8만 |
|---|
| 2026.02.10 | ₩132,834 | ₩134,373 | ₩132,285 | ₩134,146 | +0.99% | 8.2만 |
|---|
| 2026.02.09 | ₩131,469 | ₩132,620 | ₩129,234 | ₩132,379 | +0.69% | 21.3만 |
|---|
| 2026.02.06 | ₩127,815 | ₩133,838 | ₩127,815 | ₩132,326 | +3.53% | 21.2만 |
|---|
| 2026.02.05 | ₩119,009 | ₩128,953 | ₩118,406 | ₩127,802 | +7.39% | 18.7만 |
|---|
| 2026.02.04 | ₩126,437 | ₩129,903 | ₩124,416 | ₩124,884 | -1.23% | 15만 |
|---|
| 2026.02.03 | ₩122,622 | ₩127,347 | ₩122,515 | ₩125,567 | +2.40% | 31.6만 |
|---|
| 2026.02.02 | ₩123,037 | ₩123,854 | ₩122,569 | ₩123,024 | -0.01% | 12.2만 |
|---|
| 2026.01.30 | ₩120,615 | ₩122,810 | ₩119,758 | ₩122,502 | +1.56% | 13만 |
|---|
| 2026.01.29 | ₩120,896 | ₩122,515 | ₩120,120 | ₩120,722 | -0.14% | 8.1만 |
|---|
| 2026.01.28 | ₩119,932 | ₩121,645 | ₩119,624 | ₩120,842 | +0.76% | 8.6만 |
|---|
| 2026.01.27 | ₩119,330 | ₩120,026 | ₩118,232 | ₩119,905 | +0.48% | 6.7만 |
|---|
| 2026.01.26 | ₩120,923 | ₩121,391 | ₩119,785 | ₩119,892 | -0.85% | 7.6만 |
|---|
| 2026.01.23 | ₩121,525 | ₩122,060 | ₩120,334 | ₩120,949 | -0.47% | 6만 |
|---|
| 2026.01.22 | ₩121,137 | ₩122,903 | ₩121,137 | ₩122,542 | +1.16% | 9만 |
|---|
| 2026.01.21 | ₩119,731 | ₩121,458 | ₩118,594 | ₩121,204 | +1.23% | 11.2만 |
|---|
| 2026.01.20 | ₩119,383 | ₩119,812 | ₩118,728 | ₩119,517 | +0.11% | 7만 |
|---|
| 2026.01.16 | ₩123,184 | ₩123,573 | ₩120,347 | ₩120,896 | -1.86% | 9.2만 |
|---|
| 2026.01.15 | ₩122,542 | ₩124,108 | ₩121,351 | ₩123,358 | +0.67% | 13.3만 |
|---|
| 2026.01.14 | ₩123,238 | ₩126,156 | ₩121,471 | ₩122,555 | -0.55% | 7.3만 |
|---|
| 2026.01.13 | ₩124,523 | ₩125,875 | ₩122,917 | ₩123,118 | -1.13% | 6.6만 |
|---|
| 2026.01.12 | ₩123,666 | ₩125,205 | ₩123,144 | ₩124,523 | +0.69% | 5.8만 |
|---|
| 2026.01.09 | ₩125,995 | ₩126,089 | ₩123,506 | ₩124,429 | -1.24% | 6.8만 |
|---|
| 2026.01.08 | ₩123,479 | ₩126,477 | ₩123,198 | ₩125,942 | +1.99% | 8.7만 |
|---|
| 2026.01.07 | ₩125,754 | ₩126,517 | ₩123,385 | ₩123,706 | -1.63% | 5.5만 |
|---|
| 2026.01.06 | ₩128,377 | ₩128,377 | ₩125,500 | ₩125,848 | -1.97% | 7.6만 |
|---|
| 2026.01.05 | ₩128,016 | ₩130,144 | ₩120,454 | ₩128,926 | +0.71% | 7.5만 |
|---|
| 2026.01.02 | ₩127,762 | ₩128,618 | ₩125,727 | ₩128,538 | +0.61% | 7.9만 |
|---|
| 2025.12.31 | ₩128,913 | ₩129,462 | ₩127,722 | ₩128,083 | -0.64% | 8.1만 |
|---|
| 2025.12.30 | ₩129,649 | ₩130,224 | ₩128,953 | ₩129,127 | -0.40% | 6.2만 |
|---|
| 2025.12.29 | ₩131,737 | ₩131,737 | ₩129,809 | ₩130,091 | -1.25% | 5.4만 |
|---|
| 2025.12.26 | ₩130,532 | ₩131,790 | ₩130,479 | ₩131,603 | +0.82% | 3.6만 |
|---|
| 2025.12.24 | ₩131,108 | ₩131,656 | ₩129,221 | ₩130,947 | -0.12% | 3.2만 |
|---|
| 2025.12.23 | ₩132,138 | ₩133,196 | ₩131,134 | ₩131,509 | -0.48% | 7.8만 |
|---|
| 2025.12.22 | ₩132,714 | ₩134,186 | ₩132,513 | ₩132,633 | -0.06% | 7.7만 |
|---|
| 2025.12.19 | ₩134,079 | ₩135,217 | ₩132,874 | ₩133,329 | -0.56% | 21.7만 |
|---|
| 2025.12.18 | ₩133,878 | ₩135,257 | ₩132,513 | ₩134,708 | +0.62% | 10.1만 |
|---|
| 2025.12.17 | ₩132,366 | ₩133,811 | ₩132,366 | ₩133,129 | +0.58% | 5.2만 |
|---|
| 2025.12.16 | ₩134,654 | ₩135,029 | ₩132,446 | ₩132,633 | -1.50% | 8.5만 |
|---|
| 2025.12.15 | ₩132,299 | ₩134,507 | ₩131,670 | ₩134,012 | +1.29% | 11.7만 |
|---|
| 2025.12.12 | ₩131,295 | ₩132,727 | ₩131,148 | ₩132,205 | +0.69% | 12.8만 |
|---|
| 2025.12.11 | ₩130,224 | ₩131,737 | ₩130,224 | ₩131,683 | +1.12% | 8.5만 |
|---|
| 2025.12.10 | ₩128,632 | ₩131,188 | ₩128,270 | ₩130,131 | +1.17% | 12.1만 |
|---|
| 2025.12.09 | ₩128,418 | ₩129,809 | ₩128,029 | ₩128,418 | 0.00% | 4.1만 |
|---|
| 2025.12.08 | ₩129,341 | ₩129,702 | ₩128,230 | ₩128,551 | -0.61% | 10.9만 |
|---|
| 2025.12.05 | ₩129,207 | ₩129,783 | ₩128,324 | ₩128,498 | -0.55% | 5.5만 |
|---|
| 2025.12.04 | ₩127,989 | ₩129,047 | ₩127,989 | ₩128,712 | +0.56% | 6.3만 |
|---|
| 2025.12.03 | ₩128,913 | ₩129,836 | ₩128,364 | ₩128,484 | -0.33% | 6만 |
|---|
| 2025.12.02 | ₩128,953 | ₩130,318 | ₩127,869 | ₩128,819 | -0.10% | 15.4만 |
|---|
| 2025.12.01 | ₩128,244 | ₩130,171 | ₩128,244 | ₩128,859 | +0.48% | 9.8만 |
|---|
| 2025.11.28 | ₩129,448 | ₩130,157 | ₩128,484 | ₩129,261 | -0.14% | 5.2만 |
|---|
| 2025.11.26 | ₩129,756 | ₩133,022 | ₩129,488 | ₩129,769 | +0.01% | 11.3만 |
|---|
| 2025.11.25 | ₩129,395 | ₩132,473 | ₩128,766 | ₩130,385 | +0.77% | 13만 |
|---|
| 2025.11.24 | ₩129,047 | ₩130,211 | ₩128,217 | ₩128,484 | -0.44% | 8만 |
|---|
| 2025.11.21 | ₩127,668 | ₩130,505 | ₩127,668 | ₩129,301 | +1.28% | 8.9만 |
|---|
| 2025.11.20 | ₩127,936 | ₩128,418 | ₩126,477 | ₩127,441 | -0.39% | 12.4만 |
|---|
| 2025.11.19 | ₩126,571 | ₩127,775 | ₩125,995 | ₩126,718 | +0.12% | 6.8만 |
|---|
| 2025.11.18 | ₩126,611 | ₩129,006 | ₩126,584 | ₩127,079 | +0.37% | 6.2만 |
|---|
| 2025.11.17 | ₩127,374 | ₩128,725 | ₩126,142 | ₩126,464 | -0.71% | 9.9만 |
|---|
| 2025.11.14 | ₩128,003 | ₩129,582 | ₩127,615 | ₩127,936 | -0.05% | 8.3만 |
|---|
| 2025.11.13 | ₩127,320 | ₩129,167 | ₩127,320 | ₩128,899 | +1.24% | 7.6만 |
|---|
| 2025.11.12 | ₩128,739 | ₩130,157 | ₩126,330 | ₩128,310 | -0.33% | 7.9만 |
|---|
| 2025.11.11 | ₩126,477 | ₩128,766 | ₩125,888 | ₩128,083 | +1.27% | 9.2만 |
|---|
| 2025.11.10 | ₩125,098 | ₩127,655 | ₩124,536 | ₩126,597 | +1.20% | 5.9만 |
|---|
| 2025.11.07 | ₩123,573 | ₩124,965 | ₩121,471 | ₩124,001 | +0.35% | 6만 |
|---|
| 2025.11.06 | ₩123,693 | ₩123,840 | ₩121,940 | ₩123,385 | -0.25% | 6.7만 |
|---|
| 2025.11.05 | ₩121,016 | ₩122,261 | ₩119,624 | ₩122,154 | +0.94% | 10만 |
|---|
| 2025.11.04 | ₩120,682 | ₩120,882 | ₩119,397 | ₩120,253 | -0.35% | 6.6만 |
|---|
| 2025.11.03 | ₩118,420 | ₩121,257 | ₩118,420 | ₩120,682 | +1.91% | 14.6만 |
|---|
| 2025.10.31 | ₩120,053 | ₩123,452 | ₩118,406 | ₩120,548 | +0.41% | 34만 |
|---|
| 2025.10.30 | ₩119,290 | ₩120,802 | ₩117,951 | ₩120,053 | +0.64% | 9.3만 |
|---|
| 2025.10.29 | ₩123,131 | ₩124,563 | ₩118,313 | ₩119,183 | -3.21% | 7.7만 |
|---|
| 2025.10.28 | ₩124,188 | ₩125,219 | ₩122,689 | ₩123,332 | -0.69% | 9만 |
|---|
| 2025.10.27 | ₩122,810 | ₩125,580 | ₩122,020 | ₩124,697 | +1.54% | 7.7만 |
|---|
| 2025.10.24 | ₩125,005 | ₩125,005 | ₩121,873 | ₩122,676 | -1.86% | 6.8만 |
|---|
| 2025.10.23 | ₩125,473 | ₩126,785 | ₩123,412 | ₩124,456 | -0.81% | 7.6만 |
|---|
| 2025.10.22 | ₩126,878 | ₩126,878 | ₩120,682 | ₩124,750 | -1.68% | 12.3만 |
|---|
| 2025.10.21 | ₩129,114 | ₩131,108 | ₩127,494 | ₩130,117 | +0.78% | 13.8만 |
|---|
| 2025.10.20 | ₩126,985 | ₩130,385 | ₩126,852 | ₩129,180 | +1.73% | 16.5만 |
|---|
| 2025.10.17 | ₩126,865 | ₩128,766 | ₩126,236 | ₩126,597 | -0.21% | 10.6만 |
|---|
| 2025.10.16 | ₩127,655 | ₩128,418 | ₩125,901 | ₩126,758 | -0.70% | 6.8만 |
|---|
| 2025.10.15 | ₩129,167 | ₩130,064 | ₩127,146 | ₩127,454 | -1.33% | 8.4만 |
|---|
| 2025.10.14 | ₩127,200 | ₩130,198 | ₩126,945 | ₩128,899 | +1.34% | 5.8만 |
|---|
| 2025.10.13 | ₩129,943 | ₩131,496 | ₩127,695 | ₩127,695 | -1.73% | 6만 |
|---|
| 2025.10.10 | ₩131,134 | ₩131,134 | ₩127,534 | ₩129,488 | -1.26% | 8.4만 |
|---|