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 | ₩154,513 | ₩155,639 | ₩152,970 | ₩153,346 | -0.76% | 12만 |
| 2026.10.08 | ₩158,241 | ₩158,442 | ₩154,271 | ₩154,727 | -2.22% | 15.8만 |
| 2026.10.07 | ₩158,550 | ₩159,877 | ₩157,517 | ₩158,483 | -0.04% | 24.9만 |
| 2026.10.06 | ₩159,032 | ₩160,467 | ₩159,032 | ₩159,904 | +0.55% | 7.4만 |
| 2026.10.05 | ₩157,436 | ₩160,078 | ₩156,082 | ₩158,483 | +0.66% | 14.8만 |
| 2026.10.02 | ₩157,624 | ₩159,260 | ₩156,350 | ₩157,651 | +0.02% | 21만 |
| 2026.10.01 | ₩155,317 | ₩155,948 | ₩153,856 | ₩155,814 | +0.32% | 20.8만 |
| 2026.09.30 | ₩156,659 | ₩156,672 | ₩154,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,231 |
| -1.55% |
| 22.5만 |
| 2026.09.29 | ₩157,356 | ₩157,758 | ₩154,714 | ₩155,693 | -1.06% | 11만 |
|---|
| 2026.09.28 | ₩157,906 | ₩159,462 | ₩156,752 | ₩157,262 | -0.41% | 20.7만 |
|---|
| 2026.09.25 | ₩159,140 | ₩159,515 | ₩155,371 | ₩157,906 | -0.78% | 18만 |
|---|
| 2026.09.24 | ₩157,544 | ₩158,509 | ₩154,660 | ₩158,322 | +0.49% | 12.5만 |
|---|
| 2026.09.23 | ₩157,329 | ₩157,973 | ₩155,599 | ₩157,678 | +0.22% | 19.9만 |
|---|
| 2026.09.22 | ₩160,990 | ₩164,491 | ₩156,846 | ₩157,235 | -2.33% | 19.8만 |
|---|
| 2026.09.21 | ₩162,653 | ₩163,807 | ₩160,280 | ₩160,749 | -1.17% | 14.3만 |
|---|
| 2026.09.18 | ₩163,512 | ₩163,659 | ₩160,803 | ₩162,908 | -0.37% | 68.2만 |
|---|
| 2026.09.17 | ₩166,315 | ₩169,386 | ₩163,565 | ₩164,437 | -1.13% | 22.9만 |
|---|
| 2026.09.16 | ₩164,142 | ₩167,254 | ₩163,096 | ₩165,537 | +0.85% | 14.6만 |
|---|
| 2026.09.15 | ₩163,539 | ₩165,631 | ₩163,244 | ₩163,512 | -0.02% | 26.9만 |
|---|
| 2026.09.14 | ₩164,397 | ₩165,430 | ₩163,297 | ₩164,665 | +0.16% | 19.8만 |
|---|
| 2026.09.11 | ₩161,795 | ₩164,062 | ₩161,151 | ₩163,472 | +1.04% | 14.1만 |
|---|
| 2026.09.10 | ₩161,929 | ₩163,579 | ₩159,837 | ₩160,414 | -0.94% | 15.6만 |
|---|
| 2026.09.09 | ₩160,923 | ₩163,069 | ₩159,059 | ₩162,211 | +0.80% | 15.3만 |
|---|
| 2026.09.08 | ₩161,969 | ₩162,144 | ₩159,381 | ₩159,971 | -1.23% | 13.8만 |
|---|
| 2026.09.04 | ₩160,870 | ₩163,150 | ₩160,172 | ₩162,975 | +1.31% | 11.5만 |
|---|
| 2026.09.03 | ₩160,065 | ₩163,592 | ₩158,603 | ₩161,728 | +1.04% | 14.4만 |
|---|
| 2026.09.02 | ₩158,912 | ₩160,950 | ₩158,509 | ₩159,019 | +0.07% | 15.1만 |
|---|
| 2026.09.01 | ₩160,387 | ₩160,387 | ₩155,210 | ₩157,624 | -1.72% | 21.4만 |
|---|
| 2026.08.31 | ₩164,612 | ₩164,612 | ₩160,722 | ₩161,540 | -1.87% | 17.8만 |
|---|
| 2026.08.28 | ₩166,717 | ₩166,972 | ₩164,263 | ₩164,384 | -1.40% | 17.4만 |
|---|
| 2026.08.27 | ₩165,523 | ₩166,516 | ₩163,565 | ₩165,792 | +0.16% | 21.5만 |
|---|
| 2026.08.26 | ₩165,282 | ₩167,093 | ₩164,156 | ₩166,596 | +0.80% | 13.3만 |
|---|
| 2026.08.25 | ₩167,710 | ₩167,710 | ₩165,135 | ₩165,912 | -1.07% | 13.3만 |
|---|
| 2026.08.24 | ₩168,957 | ₩170,432 | ₩166,462 | ₩166,677 | -1.35% | 12만 |
|---|
| 2026.08.21 | ₩169,493 | ₩169,694 | ₩166,382 | ₩169,104 | -0.23% | 14.3만 |
|---|
| 2026.08.20 | ₩166,140 | ₩168,957 | ₩165,872 | ₩168,514 | +1.43% | 13.8만 |
|---|
| 2026.08.19 | ₩165,765 | ₩167,589 | ₩165,577 | ₩167,388 | +0.98% | 8.8만 |
|---|
| 2026.08.18 | ₩166,610 | ₩168,313 | ₩164,960 | ₩165,322 | -0.77% | 11.9만 |
|---|
| 2026.08.17 | ₩165,872 | ₩166,851 | ₩164,357 | ₩165,832 | -0.02% | 11.2만 |
|---|
| 2026.08.14 | ₩164,665 | ₩167,736 | ₩164,665 | ₩166,409 | +1.06% | 7.1만 |
|---|
| 2026.08.13 | ₩166,301 | ₩168,863 | ₩162,184 | ₩164,679 | -0.98% | 11.5만 |
|---|
| 2026.08.12 | ₩164,142 | ₩167,803 | ₩164,142 | ₩166,114 | +1.20% | 12만 |
|---|
| 2026.08.11 | ₩163,217 | ₩167,254 | ₩163,217 | ₩163,995 | +0.48% | 14.3만 |
|---|
| 2026.08.10 | ₩165,349 | ₩165,993 | ₩161,607 | ₩162,560 | -1.69% | 19.1만 |
|---|
| 2026.08.07 | ₩163,485 | ₩167,133 | ₩163,485 | ₩166,824 | +2.04% | 9만 |
|---|
| 2026.08.06 | ₩164,142 | ₩166,275 | ₩163,230 | ₩163,753 | -0.24% | 10.5만 |
|---|
| 2026.08.05 | ₩169,145 | ₩169,145 | ₩162,881 | ₩163,177 | -3.53% | 11.2만 |
|---|
| 2026.08.04 | ₩166,677 | ₩170,244 | ₩166,677 | ₩168,045 | +0.82% | 11만 |
|---|
| 2026.08.03 | ₩165,577 | ₩167,870 | ₩165,376 | ₩167,817 | +1.35% | 14만 |
|---|
| 2026.07.31 | ₩162,868 | ₩164,853 | ₩162,425 | ₩164,625 | +1.08% | 14.2만 |
|---|
| 2026.07.30 | ₩164,451 | ₩165,041 | ₩161,969 | ₩163,606 | -0.51% | 14만 |
|---|
| 2026.07.29 | ₩164,021 | ₩165,899 | ₩162,452 | ₩164,987 | +0.59% | 10.7만 |
|---|
| 2026.07.28 | ₩164,974 | ₩166,690 | ₩163,673 | ₩164,679 | -0.18% | 9.3만 |
|---|
| 2026.07.27 | ₩161,809 | ₩164,276 | ₩161,809 | ₩163,203 | +0.86% | 8.1만 |
|---|
| 2026.07.24 | ₩161,044 | ₩161,701 | ₩159,864 | ₩160,320 | -0.45% | 8.2만 |
|---|
| 2026.07.23 | ₩156,457 | ₩160,561 | ₩155,572 | ₩159,824 | +2.15% | 15.9만 |
|---|
| 2026.07.22 | ₩159,166 | ₩161,648 | ₩154,513 | ₩158,617 | -0.35% | 17.7만 |
|---|
| 2026.07.21 | ₩159,381 | ₩161,902 | ₩149,242 | ₩157,517 | -1.17% | 28만 |
|---|
| 2026.07.20 | ₩167,884 | ₩169,306 | ₩165,483 | ₩166,811 | -0.64% | 14만 |
|---|
| 2026.07.17 | ₩168,622 | ₩169,560 | ₩165,000 | ₩165,000 | -2.15% | 13.1만 |
|---|
| 2026.07.16 | ₩169,265 | ₩172,135 | ₩167,991 | ₩169,319 | +0.03% | 15.3만 |
|---|
| 2026.07.15 | ₩168,876 | ₩171,599 | ₩167,643 | ₩169,547 | +0.40% | 16만 |
|---|
| 2026.07.14 | ₩166,207 | ₩169,896 | ₩165,926 | ₩168,434 | +1.34% | 22만 |
|---|
| 2026.07.13 | ₩165,966 | ₩171,331 | ₩164,974 | ₩166,556 | +0.36% | 21.3만 |
|---|
| 2026.07.10 | ₩167,468 | ₩170,217 | ₩165,832 | ₩166,114 | -0.81% | 10.2만 |
|---|
| 2026.07.09 | ₩168,528 | ₩171,371 | ₩166,690 | ₩168,394 | -0.08% | 16.7만 |
|---|
| 2026.07.08 | ₩170,298 | ₩171,478 | ₩168,326 | ₩169,158 | -0.67% | 16.9만 |
|---|
| 2026.07.07 | ₩171,022 | ₩172,202 | ₩168,622 | ₩170,057 | -0.56% | 12.8만 |
|---|
| 2026.07.06 | ₩174,777 | ₩176,749 | ₩170,486 | ₩170,513 | -2.44% | 17.4만 |
|---|
| 2026.07.02 | ₩175,019 | ₩176,574 | ₩171,800 | ₩174,268 | -0.43% | 19.2만 |
|---|
| 2026.07.01 | ₩177,071 | ₩178,975 | ₩173,879 | ₩174,469 | -1.47% | 15.4만 |
|---|
| 2026.06.30 | ₩178,559 | ₩180,571 | ₩176,320 | ₩176,507 | -1.15% | 18.8만 |
|---|
| 2026.06.29 | ₩181,952 | ₩182,301 | ₩176,534 | ₩178,600 | -1.84% | 22만 |
|---|
| 2026.06.26 | ₩175,917 | ₩180,786 | ₩175,421 | ₩179,538 | +2.06% | 41.6만 |
|---|
| 2026.06.25 | ₩174,710 | ₩177,782 | ₩172,269 | ₩175,207 | +0.28% | 11.2만 |
|---|
| 2026.06.24 | ₩173,959 | ₩176,534 | ₩172,216 | ₩174,496 | +0.31% | 13.8만 |
|---|
| 2026.06.23 | ₩173,047 | ₩176,883 | ₩171,331 | ₩172,739 | -0.18% | 20.7만 |
|---|
| 2026.06.22 | ₩174,563 | ₩180,129 | ₩173,476 | ₩173,624 | -0.54% | 23.3만 |
|---|
| 2026.06.18 | ₩172,444 | ₩176,910 | ₩172,269 | ₩175,233 | +1.62% | 50.2만 |
|---|
| 2026.06.17 | ₩171,425 | ₩172,980 | ₩168,313 | ₩171,344 | -0.05% | 18.8만 |
|---|
| 2026.06.16 | ₩173,007 | ₩178,251 | ₩170,781 | ₩171,425 | -0.91% | 18.3만 |
|---|
| 2026.06.15 | ₩171,867 | ₩174,697 | ₩170,432 | ₩172,390 | +0.30% | 22.3만 |
|---|
| 2026.06.12 | ₩172,927 | ₩175,488 | ₩170,633 | ₩173,034 | +0.06% | 20.7만 |
|---|
| 2026.06.11 | ₩170,620 | ₩172,001 | ₩169,614 | ₩171,197 | +0.34% | 21.1만 |
|---|
| 2026.06.10 | ₩168,823 | ₩171,532 | ₩167,482 | ₩170,620 | +1.06% | 22.9만 |
|---|
| 2026.06.09 | ₩164,987 | ₩169,051 | ₩164,987 | ₩167,495 | +1.52% | 14.1만 |
|---|
| 2026.06.08 | ₩164,008 | ₩167,039 | ₩163,029 | ₩164,491 | +0.29% | 14.4만 |
|---|
| 2026.06.05 | ₩163,592 | ₩166,543 | ₩163,592 | ₩164,558 | +0.59% | 8만 |
|---|
| 2026.06.04 | ₩162,680 | ₩164,142 | ₩161,969 | ₩163,592 | +0.56% | 24.5만 |
|---|
| 2026.06.03 | ₩159,703 | ₩161,420 | ₩158,147 | ₩161,151 | +0.91% | 17.2만 |
|---|
| 2026.06.02 | ₩161,513 | ₩164,156 | ₩159,636 | ₩160,226 | -0.80% | 23.8만 |
|---|
| 2026.06.01 | ₩157,799 | ₩164,330 | ₩157,799 | ₩162,841 | +3.20% | 12.9만 |
|---|
| 2026.05.29 | ₩160,910 | ₩164,316 | ₩160,910 | ₩161,285 | +0.23% | 13.6만 |
|---|
| 2026.05.28 | ₩160,441 | ₩163,954 | ₩159,341 | ₩162,010 | +0.98% | 13.5만 |
|---|
| 2026.05.27 | ₩158,080 | ₩161,393 | ₩158,080 | ₩161,326 | +2.05% | 10.7만 |
|---|
| 2026.05.26 | ₩156,659 | ₩158,228 | ₩155,720 | ₩158,080 | +0.91% | 10.7만 |
|---|
| 2026.05.22 | ₩156,310 | ₩158,483 | ₩152,434 | ₩156,659 | +0.22% | 10.9만 |
|---|
| 2026.05.21 | ₩154,526 | ₩156,189 | ₩152,112 | ₩155,934 | +0.91% | 15.3만 |
|---|
| 2026.05.20 | ₩158,255 | ₩158,550 | ₩152,877 | ₩155,787 | -1.56% | 12.8만 |
|---|
| 2026.05.19 | ₩161,473 | ₩162,010 | ₩158,174 | ₩158,483 | -1.85% | 8.9만 |
|---|
| 2026.05.18 | ₩158,550 | ₩162,788 | ₩158,550 | ₩161,674 | +1.97% | 12.4만 |
|---|
| 2026.05.15 | ₩156,726 | ₩159,006 | ₩156,498 | ₩158,201 | +0.94% | 14만 |
|---|
| 2026.05.14 | ₩156,672 | ₩159,287 | ₩156,337 | ₩156,752 | +0.05% | 14.7만 |
|---|
| 2026.05.13 | ₩154,231 | ₩156,109 | ₩152,675 | ₩155,760 | +0.99% | 13.4만 |
|---|
| 2026.05.12 | ₩157,584 | ₩158,885 | ₩154,633 | ₩155,116 | -1.57% | 12만 |
|---|
| 2026.05.11 | ₩159,770 | ₩160,441 | ₩155,653 | ₩156,967 | -1.75% | 9.7만 |
|---|
| 2026.05.08 | ₩157,731 | ₩159,690 | ₩156,377 | ₩159,073 | +0.85% | 8.9만 |
|---|
| 2026.05.07 | ₩158,509 | ₩158,737 | ₩156,283 | ₩157,289 | -0.77% | 11.3만 |
|---|
| 2026.05.06 | ₩161,111 | ₩162,157 | ₩157,664 | ₩157,758 | -2.08% | 9.4만 |
|---|
| 2026.05.05 | ₩157,463 | ₩161,004 | ₩156,055 | ₩159,958 | +1.58% | 9.9만 |
|---|
| 2026.05.04 | ₩156,296 | ₩158,255 | ₩155,787 | ₩157,034 | +0.47% | 13.3만 |
|---|
| 2026.05.01 | ₩159,918 | ₩160,025 | ₩156,685 | ₩157,745 | -1.36% | 9.6만 |
|---|
| 2026.04.30 | ₩160,052 | ₩161,715 | ₩157,651 | ₩159,180 | -0.54% | 18.7만 |
|---|
| 2026.04.29 | ₩157,812 | ₩161,782 | ₩157,812 | ₩160,052 | +1.42% | 17.4만 |
|---|
| 2026.04.28 | ₩157,799 | ₩159,220 | ₩155,733 | ₩158,469 | +0.42% | 13.8만 |
|---|
| 2026.04.27 | ₩154,231 | ₩157,785 | ₩154,231 | ₩157,731 | +2.27% | 16만 |
|---|
| 2026.04.24 | ₩154,942 | ₩156,833 | ₩150,476 | ₩154,204 | -0.48% | 27.8만 |
|---|
| 2026.04.23 | ₩151,965 | ₩158,255 | ₩151,710 | ₩156,444 | +2.95% | 36.5만 |
|---|
| 2026.04.22 | ₩138,137 | ₩153,252 | ₩138,137 | ₩153,212 | +10.91% | 53.8만 |
|---|
| 2026.04.21 | ₩132,357 | ₩133,765 | ₩131,204 | ₩132,210 | -0.11% | 11.4만 |
|---|
| 2026.04.20 | ₩134,141 | ₩135,267 | ₩132,169 | ₩132,947 | -0.89% | 14.6만 |
|---|
| 2026.04.17 | ₩132,277 | ₩134,557 | ₩130,949 | ₩134,181 | +1.44% | 15.3만 |
|---|
| 2026.04.16 | ₩130,882 | ₩132,411 | ₩129,849 | ₩131,365 | +0.37% | 11.2만 |
|---|
| 2026.04.15 | ₩132,491 | ₩133,269 | ₩131,043 | ₩131,378 | -0.84% | 8.3만 |
|---|
| 2026.04.14 | ₩131,579 | ₩133,443 | ₩131,391 | ₩132,786 | +0.92% | 9.1만 |
|---|
| 2026.04.13 | ₩131,713 | ₩132,129 | ₩130,238 | ₩131,378 | -0.25% | 9.4만 |
|---|
| 2026.04.10 | ₩132,599 | ₩132,773 | ₩130,480 | ₩131,874 | -0.55% | 9.3만 |
|---|
| 2026.04.09 | ₩131,163 | ₩133,028 | ₩129,849 | ₩132,692 | +1.17% | 9.8만 |
|---|
| 2026.04.08 | ₩134,503 | ₩137,950 | ₩131,901 | ₩132,062 | -1.81% | 18.3만 |
|---|
| 2026.04.07 | ₩131,646 | ₩133,712 | ₩131,351 | ₩132,652 | +0.76% | 11.5만 |
|---|
| 2026.04.06 | ₩129,460 | ₩132,210 | ₩127,221 | ₩131,646 | +1.69% | 10.1만 |
|---|
| 2026.04.02 | ₩128,226 | ₩129,702 | ₩122,781 | ₩129,661 | +1.12% | 21.1만 |
|---|
| 2026.04.01 | ₩128,468 | ₩130,761 | ₩127,918 | ₩129,326 | +0.67% | 8만 |
|---|
| 2026.03.31 | ₩127,153 | ₩129,594 | ₩125,987 | ₩128,213 | +0.83% | 13.8만 |
|---|
| 2026.03.30 | ₩126,697 | ₩127,502 | ₩119,657 | ₩126,376 | -0.25% | 10.2만 |
|---|
| 2026.03.27 | ₩129,246 | ₩129,246 | ₩125,383 | ₩126,040 | -2.48% | 8만 |
|---|
| 2026.03.26 | ₩133,014 | ₩134,610 | ₩130,050 | ₩130,386 | -1.98% | 9만 |
|---|
| 2026.03.25 | ₩133,403 | ₩134,060 | ₩132,505 | ₩133,403 | 0.00% | 7.7만 |
|---|
| 2026.03.24 | ₩130,909 | ₩132,813 | ₩130,909 | ₩132,612 | +1.30% | 11.5만 |
|---|
| 2026.03.23 | ₩131,499 | ₩133,148 | ₩130,909 | ₩131,780 | +0.21% | 9.8만 |
|---|
| 2026.03.20 | ₩131,271 | ₩132,612 | ₩127,328 | ₩129,420 | -1.41% | 39.3만 |
|---|
| 2026.03.19 | ₩128,951 | ₩131,459 | ₩127,985 | ₩130,895 | +1.51% | 8.9만 |
|---|
| 2026.03.18 | ₩130,010 | ₩131,955 | ₩126,832 | ₩129,286 | -0.56% | 12.4만 |
|---|
| 2026.03.17 | ₩132,236 | ₩133,806 | ₩130,225 | ₩130,332 | -1.44% | 9.4만 |
|---|
| 2026.03.16 | ₩135,133 | ₩135,133 | ₩130,600 | ₩132,008 | -2.31% | 15.5만 |
|---|
| 2026.03.13 | ₩134,650 | ₩137,923 | ₩133,819 | ₩134,664 | +0.01% | 14.6만 |
|---|
| 2026.03.12 | ₩131,257 | ₩135,455 | ₩130,734 | ₩133,658 | +1.83% | 21.9만 |
|---|
| 2026.03.11 | ₩130,962 | ₩133,135 | ₩129,098 | ₩132,652 | +1.29% | 10.7만 |
|---|
| 2026.03.10 | ₩130,184 | ₩132,599 | ₩128,320 | ₩131,298 | +0.86% | 12.8만 |
|---|
| 2026.03.09 | ₩130,627 | ₩131,821 | ₩126,590 | ₩131,070 | +0.34% | 12.6만 |
|---|
| 2026.03.06 | ₩130,694 | ₩132,572 | ₩128,682 | ₩132,156 | +1.12% | 14.1만 |
|---|
| 2026.03.05 | ₩131,660 | ₩132,692 | ₩129,943 | ₩132,277 | +0.47% | 8.3만 |
|---|
| 2026.03.04 | ₩130,828 | ₩133,390 | ₩128,012 | ₩132,210 | +1.06% | 9.2만 |
|---|
| 2026.03.03 | ₩127,677 | ₩131,351 | ₩126,174 | ₩129,554 | +1.47% | 21.5만 |
|---|
| 2026.03.02 | ₩127,006 | ₩129,956 | ₩125,638 | ₩129,903 | +2.28% | 8.1만 |
|---|
| 2026.02.27 | ₩129,688 | ₩129,688 | ₩126,496 | ₩128,884 | -0.62% | 14.9만 |
|---|
| 2026.02.26 | ₩128,790 | ₩130,278 | ₩127,153 | ₩130,278 | +1.16% | 8.9만 |
|---|
| 2026.02.25 | ₩128,495 | ₩128,629 | ₩125,973 | ₩128,629 | +0.10% | 7.6만 |
|---|
| 2026.02.24 | ₩127,314 | ₩129,930 | ₩127,314 | ₩128,334 | +0.80% | 6만 |
|---|
| 2026.02.23 | ₩128,213 | ₩128,615 | ₩123,452 | ₩126,644 | -1.22% | 12만 |
|---|
| 2026.02.20 | ₩129,112 | ₩129,500 | ₩127,261 | ₩127,931 | -0.91% | 12.6만 |
|---|
| 2026.02.19 | ₩126,201 | ₩129,299 | ₩125,799 | ₩128,884 | +2.13% | 11.5만 |
|---|
| 2026.02.18 | ₩125,544 | ₩128,025 | ₩125,517 | ₩127,006 | +1.16% | 11.4만 |
|---|
| 2026.02.17 | ₩125,504 | ₩126,067 | ₩123,720 | ₩125,517 | +0.01% | 6.1만 |
|---|
| 2026.02.13 | ₩126,014 | ₩127,878 | ₩124,632 | ₩125,169 | -0.67% | 7.8만 |
|---|
| 2026.02.12 | ₩130,372 | ₩132,035 | ₩125,021 | ₩125,920 | -3.42% | 9.1만 |
|---|
| 2026.02.11 | ₩134,731 | ₩135,549 | ₩129,125 | ₩129,259 | -4.06% | 8만 |
|---|
| 2026.02.10 | ₩133,108 | ₩134,650 | ₩132,558 | ₩134,422 | +0.99% | 8.2만 |
|---|
| 2026.02.09 | ₩131,740 | ₩132,894 | ₩129,500 | ₩132,652 | +0.69% | 21.3만 |
|---|
| 2026.02.06 | ₩128,079 | ₩134,114 | ₩128,079 | ₩132,599 | +3.53% | 21.2만 |
|---|
| 2026.02.05 | ₩119,254 | ₩129,219 | ₩118,651 | ₩128,065 | +7.39% | 18.7만 |
|---|
| 2026.02.04 | ₩126,697 | ₩130,171 | ₩124,672 | ₩125,142 | -1.23% | 15만 |
|---|
| 2026.02.03 | ₩122,875 | ₩127,609 | ₩122,768 | ₩125,826 | +2.40% | 31.6만 |
|---|
| 2026.02.02 | ₩123,291 | ₩124,109 | ₩122,822 | ₩123,278 | -0.01% | 12.2만 |
|---|
| 2026.01.30 | ₩120,864 | ₩123,063 | ₩120,005 | ₩122,755 | +1.56% | 13만 |
|---|
| 2026.01.29 | ₩121,145 | ₩122,768 | ₩120,367 | ₩120,971 | -0.14% | 8.1만 |
|---|
| 2026.01.28 | ₩120,180 | ₩121,896 | ₩119,871 | ₩121,092 | +0.76% | 8.6만 |
|---|
| 2026.01.27 | ₩119,576 | ₩120,273 | ₩118,476 | ₩120,153 | +0.48% | 6.7만 |
|---|
| 2026.01.26 | ₩121,172 | ₩121,641 | ₩120,032 | ₩120,139 | -0.85% | 7.6만 |
|---|
| 2026.01.23 | ₩121,776 | ₩122,312 | ₩120,582 | ₩121,199 | -0.47% | 6만 |
|---|
| 2026.01.22 | ₩121,387 | ₩123,157 | ₩121,387 | ₩122,795 | +1.16% | 9만 |
|---|
| 2026.01.21 | ₩119,978 | ₩121,708 | ₩118,838 | ₩121,454 | +1.23% | 11.2만 |
|---|
| 2026.01.20 | ₩119,630 | ₩120,059 | ₩118,973 | ₩119,764 | +0.11% | 7만 |
|---|
| 2026.01.16 | ₩123,439 | ₩123,827 | ₩120,595 | ₩121,145 | -1.86% | 9.2만 |
|---|
| 2026.01.15 | ₩122,795 | ₩124,364 | ₩121,601 | ₩123,613 | +0.67% | 13.3만 |
|---|
| 2026.01.14 | ₩123,492 | ₩126,416 | ₩121,722 | ₩122,808 | -0.55% | 7.3만 |
|---|
| 2026.01.13 | ₩124,780 | ₩126,134 | ₩123,170 | ₩123,371 | -1.13% | 6.6만 |
|---|
| 2026.01.12 | ₩123,921 | ₩125,464 | ₩123,398 | ₩124,780 | +0.69% | 5.8만 |
|---|
| 2026.01.09 | ₩126,255 | ₩126,349 | ₩123,760 | ₩124,686 | -1.24% | 6.8만 |
|---|
| 2026.01.08 | ₩123,734 | ₩126,738 | ₩123,452 | ₩126,201 | +1.99% | 8.7만 |
|---|
| 2026.01.07 | ₩126,014 | ₩126,778 | ₩123,640 | ₩123,962 | -1.63% | 5.5만 |
|---|
| 2026.01.06 | ₩128,642 | ₩128,642 | ₩125,759 | ₩126,107 | -1.97% | 7.6만 |
|---|
| 2026.01.05 | ₩128,280 | ₩130,412 | ₩120,703 | ₩129,192 | +0.71% | 7.5만 |
|---|
| 2026.01.02 | ₩128,025 | ₩128,884 | ₩125,987 | ₩128,803 | +0.61% | 7.9만 |
|---|
| 2025.12.31 | ₩129,179 | ₩129,728 | ₩127,985 | ₩128,347 | -0.64% | 8.1만 |
|---|
| 2025.12.30 | ₩129,916 | ₩130,493 | ₩129,219 | ₩129,393 | -0.40% | 6.2만 |
|---|
| 2025.12.29 | ₩132,008 | ₩132,008 | ₩130,077 | ₩130,359 | -1.25% | 5.4만 |
|---|
| 2025.12.26 | ₩130,801 | ₩132,062 | ₩130,748 | ₩131,874 | +0.82% | 3.6만 |
|---|
| 2025.12.24 | ₩131,378 | ₩131,928 | ₩129,487 | ₩131,217 | -0.12% | 3.2만 |
|---|
| 2025.12.23 | ₩132,411 | ₩133,470 | ₩131,405 | ₩131,780 | -0.48% | 7.8만 |
|---|
| 2025.12.22 | ₩132,987 | ₩134,463 | ₩132,786 | ₩132,907 | -0.06% | 7.7만 |
|---|
| 2025.12.19 | ₩134,355 | ₩135,495 | ₩133,148 | ₩133,604 | -0.56% | 21.7만 |
|---|
| 2025.12.18 | ₩134,154 | ₩135,536 | ₩132,786 | ₩134,986 | +0.62% | 10.1만 |
|---|
| 2025.12.17 | ₩132,639 | ₩134,087 | ₩132,639 | ₩133,403 | +0.58% | 5.2만 |
|---|
| 2025.12.16 | ₩134,932 | ₩135,308 | ₩132,719 | ₩132,907 | -1.50% | 8.5만 |
|---|
| 2025.12.15 | ₩132,572 | ₩134,785 | ₩131,941 | ₩134,288 | +1.29% | 11.7만 |
|---|
| 2025.12.12 | ₩131,566 | ₩133,001 | ₩131,418 | ₩132,478 | +0.69% | 12.8만 |
|---|
| 2025.12.11 | ₩130,493 | ₩132,008 | ₩130,493 | ₩131,955 | +1.12% | 8.5만 |
|---|
| 2025.12.10 | ₩128,897 | ₩131,459 | ₩128,535 | ₩130,399 | +1.17% | 12.1만 |
|---|
| 2025.12.09 | ₩128,682 | ₩130,077 | ₩128,293 | ₩128,682 | 0.00% | 4.1만 |
|---|
| 2025.12.08 | ₩129,608 | ₩129,970 | ₩128,495 | ₩128,817 | -0.61% | 10.9만 |
|---|
| 2025.12.05 | ₩129,474 | ₩130,050 | ₩128,588 | ₩128,763 | -0.55% | 5.5만 |
|---|
| 2025.12.04 | ₩128,253 | ₩129,313 | ₩128,253 | ₩128,977 | +0.56% | 6.3만 |
|---|
| 2025.12.03 | ₩129,179 | ₩130,104 | ₩128,629 | ₩128,749 | -0.33% | 6만 |
|---|
| 2025.12.02 | ₩129,219 | ₩130,587 | ₩128,133 | ₩129,085 | -0.10% | 15.4만 |
|---|
| 2025.12.01 | ₩128,508 | ₩130,439 | ₩128,508 | ₩129,125 | +0.48% | 9.8만 |
|---|
| 2025.11.28 | ₩129,715 | ₩130,426 | ₩128,749 | ₩129,527 | -0.14% | 5.2만 |
|---|
| 2025.11.26 | ₩130,024 | ₩133,296 | ₩129,755 | ₩130,037 | +0.01% | 11.3만 |
|---|
| 2025.11.25 | ₩129,661 | ₩132,746 | ₩129,031 | ₩130,654 | +0.77% | 13만 |
|---|
| 2025.11.24 | ₩129,313 | ₩130,480 | ₩128,481 | ₩128,749 | -0.44% | 8만 |
|---|
| 2025.11.21 | ₩127,931 | ₩130,775 | ₩127,931 | ₩129,568 | +1.28% | 8.9만 |
|---|
| 2025.11.20 | ₩128,200 | ₩128,682 | ₩126,738 | ₩127,703 | -0.39% | 12.4만 |
|---|
| 2025.11.19 | ₩126,832 | ₩128,039 | ₩126,255 | ₩126,979 | +0.12% | 6.8만 |
|---|
| 2025.11.18 | ₩126,872 | ₩129,272 | ₩126,845 | ₩127,341 | +0.37% | 6.2만 |
|---|
| 2025.11.17 | ₩127,636 | ₩128,991 | ₩126,402 | ₩126,724 | -0.71% | 9.9만 |
|---|
| 2025.11.14 | ₩128,267 | ₩129,849 | ₩127,878 | ₩128,200 | -0.05% | 8.3만 |
|---|
| 2025.11.13 | ₩127,583 | ₩129,433 | ₩127,583 | ₩129,165 | +1.24% | 7.6만 |
|---|
| 2025.11.12 | ₩129,004 | ₩130,426 | ₩126,590 | ₩128,575 | -0.33% | 7.9만 |
|---|
| 2025.11.11 | ₩126,738 | ₩129,031 | ₩126,148 | ₩128,347 | +1.27% | 9.2만 |
|---|
| 2025.11.10 | ₩125,356 | ₩127,918 | ₩124,793 | ₩126,858 | +1.20% | 5.9만 |
|---|
| 2025.11.07 | ₩123,827 | ₩125,222 | ₩121,722 | ₩124,257 | +0.35% | 6만 |
|---|
| 2025.11.06 | ₩123,948 | ₩124,096 | ₩122,191 | ₩123,640 | -0.25% | 6.7만 |
|---|
| 2025.11.05 | ₩121,266 | ₩122,513 | ₩119,871 | ₩122,406 | +0.94% | 10만 |
|---|
| 2025.11.04 | ₩120,931 | ₩121,132 | ₩119,643 | ₩120,501 | -0.35% | 6.6만 |
|---|
| 2025.11.03 | ₩118,664 | ₩121,507 | ₩118,664 | ₩120,931 | +1.91% | 14.6만 |
|---|
| 2025.10.31 | ₩120,300 | ₩123,707 | ₩118,651 | ₩120,796 | +0.41% | 34만 |
|---|
| 2025.10.30 | ₩119,536 | ₩121,051 | ₩118,195 | ₩120,300 | +0.64% | 9.3만 |
|---|
| 2025.10.29 | ₩123,385 | ₩124,820 | ₩118,557 | ₩119,429 | -3.21% | 7.7만 |
|---|
| 2025.10.28 | ₩124,444 | ₩125,477 | ₩122,942 | ₩123,586 | -0.69% | 9만 |
|---|
| 2025.10.27 | ₩123,063 | ₩125,839 | ₩122,272 | ₩124,954 | +1.54% | 7.7만 |
|---|
| 2025.10.24 | ₩125,262 | ₩125,262 | ₩122,124 | ₩122,929 | -1.86% | 6.8만 |
|---|
| 2025.10.23 | ₩125,732 | ₩127,046 | ₩123,667 | ₩124,713 | -0.81% | 7.6만 |
|---|
| 2025.10.22 | ₩127,140 | ₩127,140 | ₩120,931 | ₩125,008 | -1.68% | 12.3만 |
|---|
| 2025.10.21 | ₩129,380 | ₩131,378 | ₩127,757 | ₩130,386 | +0.78% | 13.8만 |
|---|
| 2025.10.20 | ₩127,247 | ₩130,654 | ₩127,113 | ₩129,447 | +1.73% | 16.5만 |
|---|
| 2025.10.17 | ₩127,127 | ₩129,031 | ₩126,496 | ₩126,858 | -0.21% | 10.6만 |
|---|
| 2025.10.16 | ₩127,918 | ₩128,682 | ₩126,161 | ₩127,019 | -0.70% | 6.8만 |
|---|
| 2025.10.15 | ₩129,433 | ₩130,332 | ₩127,408 | ₩127,717 | -1.33% | 8.4만 |
|---|
| 2025.10.14 | ₩127,462 | ₩130,466 | ₩127,207 | ₩129,165 | +1.34% | 5.8만 |
|---|
| 2025.10.13 | ₩130,211 | ₩131,767 | ₩127,958 | ₩127,958 | -1.73% | 6만 |
|---|
| 2025.10.10 | ₩131,405 | ₩131,405 | ₩127,797 | ₩129,755 | -1.26% | 8.4만 |
|---|