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 | ₩154,562 | ₩155,689 | ₩153,019 | ₩153,395 | -0.76% | 12만 |
| 2026.10.08 | ₩158,292 | ₩158,493 | ₩154,321 | ₩154,777 | -2.22% | 15.8만 |
| 2026.10.07 | ₩158,600 | ₩159,929 | ₩157,567 | ₩158,533 | -0.04% | 24.9만 |
| 2026.10.06 | ₩159,083 | ₩160,519 | ₩159,083 | ₩159,955 | +0.55% | 7.4만 |
| 2026.10.05 | ₩157,487 | ₩160,130 | ₩156,132 | ₩158,533 | +0.66% | 14.8만 |
| 2026.10.02 | ₩157,675 | ₩159,311 | ₩156,400 | ₩157,702 | +0.02% | 21만 |
| 2026.10.01 | ₩155,367 | ₩155,998 | ₩153,905 | ₩155,864 | +0.32% | 20.8만 |
| 2026.09.30 | ₩156,709 | ₩156,722 | ₩154,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,281 |
| -1.55% |
| 22.5만 |
| 2026.09.29 | ₩157,406 | ₩157,809 | ₩154,764 | ₩155,743 | -1.06% | 11만 |
|---|
| 2026.09.28 | ₩157,956 | ₩159,513 | ₩156,803 | ₩157,313 | -0.41% | 20.7만 |
|---|
| 2026.09.25 | ₩159,191 | ₩159,566 | ₩155,421 | ₩157,956 | -0.78% | 18만 |
|---|
| 2026.09.24 | ₩157,594 | ₩158,560 | ₩154,710 | ₩158,372 | +0.49% | 12.5만 |
|---|
| 2026.09.23 | ₩157,380 | ₩158,024 | ₩155,649 | ₩157,728 | +0.22% | 19.9만 |
|---|
| 2026.09.22 | ₩161,042 | ₩164,544 | ₩156,897 | ₩157,286 | -2.33% | 19.8만 |
|---|
| 2026.09.21 | ₩162,706 | ₩163,859 | ₩160,331 | ₩160,801 | -1.17% | 14.3만 |
|---|
| 2026.09.18 | ₩163,564 | ₩163,712 | ₩160,854 | ₩162,961 | -0.37% | 68.2만 |
|---|
| 2026.09.17 | ₩166,368 | ₩169,440 | ₩163,618 | ₩164,490 | -1.13% | 22.9만 |
|---|
| 2026.09.16 | ₩164,195 | ₩167,307 | ₩163,148 | ₩165,590 | +0.85% | 14.6만 |
|---|
| 2026.09.15 | ₩163,591 | ₩165,684 | ₩163,296 | ₩163,564 | -0.02% | 26.9만 |
|---|
| 2026.09.14 | ₩164,450 | ₩165,483 | ₩163,350 | ₩164,718 | +0.16% | 19.8만 |
|---|
| 2026.09.11 | ₩161,847 | ₩164,114 | ₩161,203 | ₩163,524 | +1.04% | 14.1만 |
|---|
| 2026.09.10 | ₩161,981 | ₩163,631 | ₩159,888 | ₩160,465 | -0.94% | 15.6만 |
|---|
| 2026.09.09 | ₩160,975 | ₩163,121 | ₩159,110 | ₩162,263 | +0.80% | 15.3만 |
|---|
| 2026.09.08 | ₩162,021 | ₩162,196 | ₩159,432 | ₩160,022 | -1.23% | 13.8만 |
|---|
| 2026.09.04 | ₩160,921 | ₩163,202 | ₩160,224 | ₩163,028 | +1.31% | 11.5만 |
|---|
| 2026.09.03 | ₩160,116 | ₩163,645 | ₩158,654 | ₩161,780 | +1.04% | 14.4만 |
|---|
| 2026.09.02 | ₩158,963 | ₩161,002 | ₩158,560 | ₩159,070 | +0.07% | 15.1만 |
|---|
| 2026.09.01 | ₩160,438 | ₩160,438 | ₩155,260 | ₩157,675 | -1.72% | 21.4만 |
|---|
| 2026.08.31 | ₩164,664 | ₩164,664 | ₩160,774 | ₩161,592 | -1.87% | 17.8만 |
|---|
| 2026.08.28 | ₩166,771 | ₩167,025 | ₩164,315 | ₩164,436 | -1.40% | 17.4만 |
|---|
| 2026.08.27 | ₩165,577 | ₩166,569 | ₩163,618 | ₩165,845 | +0.16% | 21.5만 |
|---|
| 2026.08.26 | ₩165,335 | ₩167,146 | ₩164,208 | ₩166,650 | +0.80% | 13.3만 |
|---|
| 2026.08.25 | ₩167,763 | ₩167,763 | ₩165,188 | ₩165,966 | -1.07% | 13.3만 |
|---|
| 2026.08.24 | ₩169,011 | ₩170,487 | ₩166,516 | ₩166,730 | -1.35% | 12만 |
|---|
| 2026.08.21 | ₩169,548 | ₩169,749 | ₩166,435 | ₩169,159 | -0.23% | 14.3만 |
|---|
| 2026.08.20 | ₩166,194 | ₩169,011 | ₩165,925 | ₩168,568 | +1.43% | 13.8만 |
|---|
| 2026.08.19 | ₩165,818 | ₩167,643 | ₩165,630 | ₩167,441 | +0.98% | 8.8만 |
|---|
| 2026.08.18 | ₩166,663 | ₩168,367 | ₩165,013 | ₩165,375 | -0.77% | 11.9만 |
|---|
| 2026.08.17 | ₩165,925 | ₩166,905 | ₩164,409 | ₩165,885 | -0.02% | 11.2만 |
|---|
| 2026.08.14 | ₩164,718 | ₩167,790 | ₩164,718 | ₩166,462 | +1.06% | 7.1만 |
|---|
| 2026.08.13 | ₩166,355 | ₩168,917 | ₩162,236 | ₩164,731 | -0.98% | 11.5만 |
|---|
| 2026.08.12 | ₩164,195 | ₩167,857 | ₩164,195 | ₩166,167 | +1.20% | 12만 |
|---|
| 2026.08.11 | ₩163,269 | ₩167,307 | ₩163,269 | ₩164,047 | +0.48% | 14.3만 |
|---|
| 2026.08.10 | ₩165,402 | ₩166,046 | ₩161,659 | ₩162,612 | -1.69% | 19.1만 |
|---|
| 2026.08.07 | ₩163,537 | ₩167,186 | ₩163,537 | ₩166,878 | +2.04% | 9만 |
|---|
| 2026.08.06 | ₩164,195 | ₩166,328 | ₩163,282 | ₩163,806 | -0.24% | 10.5만 |
|---|
| 2026.08.05 | ₩169,199 | ₩169,199 | ₩162,934 | ₩163,229 | -3.53% | 11.2만 |
|---|
| 2026.08.04 | ₩166,730 | ₩170,299 | ₩166,730 | ₩168,099 | +0.82% | 11만 |
|---|
| 2026.08.03 | ₩165,630 | ₩167,924 | ₩165,429 | ₩167,871 | +1.35% | 14만 |
|---|
| 2026.07.31 | ₩162,920 | ₩164,906 | ₩162,478 | ₩164,678 | +1.08% | 14.2만 |
|---|
| 2026.07.30 | ₩164,503 | ₩165,094 | ₩162,021 | ₩163,658 | -0.51% | 14만 |
|---|
| 2026.07.29 | ₩164,074 | ₩165,952 | ₩162,504 | ₩165,040 | +0.59% | 10.7만 |
|---|
| 2026.07.28 | ₩165,027 | ₩166,744 | ₩163,725 | ₩164,731 | -0.18% | 9.3만 |
|---|
| 2026.07.27 | ₩161,860 | ₩164,329 | ₩161,860 | ₩163,256 | +0.86% | 8.1만 |
|---|
| 2026.07.24 | ₩161,096 | ₩161,753 | ₩159,915 | ₩160,371 | -0.45% | 8.2만 |
|---|
| 2026.07.23 | ₩156,508 | ₩160,613 | ₩155,622 | ₩159,875 | +2.15% | 15.9만 |
|---|
| 2026.07.22 | ₩159,218 | ₩161,699 | ₩154,562 | ₩158,667 | -0.35% | 17.7만 |
|---|
| 2026.07.21 | ₩159,432 | ₩161,954 | ₩149,290 | ₩157,567 | -1.17% | 28만 |
|---|
| 2026.07.20 | ₩167,938 | ₩169,360 | ₩165,536 | ₩166,864 | -0.64% | 14만 |
|---|
| 2026.07.17 | ₩168,676 | ₩169,615 | ₩165,053 | ₩165,053 | -2.15% | 13.1만 |
|---|
| 2026.07.16 | ₩169,320 | ₩172,191 | ₩168,045 | ₩169,373 | +0.03% | 15.3만 |
|---|
| 2026.07.15 | ₩168,930 | ₩171,654 | ₩167,696 | ₩169,601 | +0.40% | 16만 |
|---|
| 2026.07.14 | ₩166,261 | ₩169,950 | ₩165,979 | ₩168,488 | +1.34% | 22만 |
|---|
| 2026.07.13 | ₩166,019 | ₩171,386 | ₩165,027 | ₩166,610 | +0.36% | 21.3만 |
|---|
| 2026.07.10 | ₩167,522 | ₩170,272 | ₩165,885 | ₩166,167 | -0.81% | 10.2만 |
|---|
| 2026.07.09 | ₩168,582 | ₩171,426 | ₩166,744 | ₩168,448 | -0.08% | 16.7만 |
|---|
| 2026.07.08 | ₩170,353 | ₩171,533 | ₩168,380 | ₩169,212 | -0.67% | 16.9만 |
|---|
| 2026.07.07 | ₩171,077 | ₩172,258 | ₩168,676 | ₩170,111 | -0.56% | 12.8만 |
|---|
| 2026.07.06 | ₩174,833 | ₩176,806 | ₩170,540 | ₩170,567 | -2.44% | 17.4만 |
|---|
| 2026.07.02 | ₩175,075 | ₩176,631 | ₩171,855 | ₩174,324 | -0.43% | 19.2만 |
|---|
| 2026.07.01 | ₩177,127 | ₩179,033 | ₩173,935 | ₩174,525 | -1.47% | 15.4만 |
|---|
| 2026.06.30 | ₩178,617 | ₩180,629 | ₩176,376 | ₩176,564 | -1.15% | 18.8만 |
|---|
| 2026.06.29 | ₩182,011 | ₩182,360 | ₩176,591 | ₩178,657 | -1.84% | 22만 |
|---|
| 2026.06.26 | ₩175,974 | ₩180,844 | ₩175,477 | ₩179,596 | +2.06% | 41.6만 |
|---|
| 2026.06.25 | ₩174,766 | ₩177,839 | ₩172,325 | ₩175,263 | +0.28% | 11.2만 |
|---|
| 2026.06.24 | ₩174,015 | ₩176,591 | ₩172,271 | ₩174,552 | +0.31% | 13.8만 |
|---|
| 2026.06.23 | ₩173,103 | ₩176,940 | ₩171,386 | ₩172,794 | -0.18% | 20.7만 |
|---|
| 2026.06.22 | ₩174,619 | ₩180,186 | ₩173,532 | ₩173,680 | -0.54% | 23.3만 |
|---|
| 2026.06.18 | ₩172,499 | ₩176,967 | ₩172,325 | ₩175,290 | +1.62% | 50.2만 |
|---|
| 2026.06.17 | ₩171,479 | ₩173,036 | ₩168,367 | ₩171,399 | -0.05% | 18.8만 |
|---|
| 2026.06.16 | ₩173,063 | ₩178,308 | ₩170,836 | ₩171,479 | -0.91% | 18.3만 |
|---|
| 2026.06.15 | ₩171,922 | ₩174,753 | ₩170,487 | ₩172,445 | +0.30% | 22.3만 |
|---|
| 2026.06.12 | ₩172,982 | ₩175,544 | ₩170,688 | ₩173,089 | +0.06% | 20.7만 |
|---|
| 2026.06.11 | ₩170,675 | ₩172,056 | ₩169,668 | ₩171,251 | +0.34% | 21.1만 |
|---|
| 2026.06.10 | ₩168,877 | ₩171,587 | ₩167,535 | ₩170,675 | +1.06% | 22.9만 |
|---|
| 2026.06.09 | ₩165,040 | ₩169,105 | ₩165,040 | ₩167,549 | +1.52% | 14.1만 |
|---|
| 2026.06.08 | ₩164,061 | ₩167,093 | ₩163,081 | ₩164,544 | +0.29% | 14.4만 |
|---|
| 2026.06.05 | ₩163,645 | ₩166,596 | ₩163,645 | ₩164,611 | +0.59% | 8만 |
|---|
| 2026.06.04 | ₩162,732 | ₩164,195 | ₩162,021 | ₩163,645 | +0.56% | 24.5만 |
|---|
| 2026.06.03 | ₩159,754 | ₩161,471 | ₩158,198 | ₩161,203 | +0.91% | 17.2만 |
|---|
| 2026.06.02 | ₩161,565 | ₩164,208 | ₩159,687 | ₩160,277 | -0.80% | 23.8만 |
|---|
| 2026.06.01 | ₩157,849 | ₩164,383 | ₩157,849 | ₩162,893 | +3.20% | 12.9만 |
|---|
| 2026.05.29 | ₩160,962 | ₩164,369 | ₩160,962 | ₩161,337 | +0.23% | 13.6만 |
|---|
| 2026.05.28 | ₩160,492 | ₩164,007 | ₩159,392 | ₩162,062 | +0.98% | 13.5만 |
|---|
| 2026.05.27 | ₩158,131 | ₩161,445 | ₩158,131 | ₩161,377 | +2.05% | 10.7만 |
|---|
| 2026.05.26 | ₩156,709 | ₩158,278 | ₩155,770 | ₩158,131 | +0.91% | 10.7만 |
|---|
| 2026.05.22 | ₩156,360 | ₩158,533 | ₩152,483 | ₩156,709 | +0.22% | 10.9만 |
|---|
| 2026.05.21 | ₩154,576 | ₩156,239 | ₩152,161 | ₩155,984 | +0.91% | 15.3만 |
|---|
| 2026.05.20 | ₩158,305 | ₩158,600 | ₩152,926 | ₩155,837 | -1.56% | 12.8만 |
|---|
| 2026.05.19 | ₩161,525 | ₩162,062 | ₩158,225 | ₩158,533 | -1.85% | 8.9만 |
|---|
| 2026.05.18 | ₩158,600 | ₩162,840 | ₩158,600 | ₩161,726 | +1.97% | 12.4만 |
|---|
| 2026.05.15 | ₩156,776 | ₩159,057 | ₩156,548 | ₩158,252 | +0.94% | 14만 |
|---|
| 2026.05.14 | ₩156,722 | ₩159,338 | ₩156,387 | ₩156,803 | +0.05% | 14.7만 |
|---|
| 2026.05.13 | ₩154,281 | ₩156,159 | ₩152,724 | ₩155,810 | +0.99% | 13.4만 |
|---|
| 2026.05.12 | ₩157,634 | ₩158,936 | ₩154,683 | ₩155,166 | -1.57% | 12만 |
|---|
| 2026.05.11 | ₩159,821 | ₩160,492 | ₩155,703 | ₩157,017 | -1.75% | 9.7만 |
|---|
| 2026.05.08 | ₩157,782 | ₩159,741 | ₩156,427 | ₩159,124 | +0.85% | 8.9만 |
|---|
| 2026.05.07 | ₩158,560 | ₩158,788 | ₩156,333 | ₩157,339 | -0.77% | 11.3만 |
|---|
| 2026.05.06 | ₩161,163 | ₩162,209 | ₩157,715 | ₩157,809 | -2.08% | 9.4만 |
|---|
| 2026.05.05 | ₩157,514 | ₩161,055 | ₩156,105 | ₩160,009 | +1.58% | 9.9만 |
|---|
| 2026.05.04 | ₩156,347 | ₩158,305 | ₩155,837 | ₩157,084 | +0.47% | 13.3만 |
|---|
| 2026.05.01 | ₩159,969 | ₩160,076 | ₩156,736 | ₩157,795 | -1.36% | 9.6만 |
|---|
| 2026.04.30 | ₩160,103 | ₩161,767 | ₩157,702 | ₩159,231 | -0.54% | 18.7만 |
|---|
| 2026.04.29 | ₩157,863 | ₩161,834 | ₩157,863 | ₩160,103 | +1.42% | 17.4만 |
|---|
| 2026.04.28 | ₩157,849 | ₩159,271 | ₩155,783 | ₩158,520 | +0.42% | 13.8만 |
|---|
| 2026.04.27 | ₩154,281 | ₩157,836 | ₩154,281 | ₩157,782 | +2.27% | 16만 |
|---|
| 2026.04.24 | ₩154,992 | ₩156,883 | ₩150,524 | ₩154,254 | -0.48% | 27.8만 |
|---|
| 2026.04.23 | ₩152,013 | ₩158,305 | ₩151,758 | ₩156,494 | +2.95% | 36.5만 |
|---|
| 2026.04.22 | ₩138,182 | ₩153,301 | ₩138,182 | ₩153,261 | +10.91% | 53.8만 |
|---|
| 2026.04.21 | ₩132,400 | ₩133,808 | ₩131,246 | ₩132,252 | -0.11% | 11.4만 |
|---|
| 2026.04.20 | ₩134,184 | ₩135,311 | ₩132,212 | ₩132,990 | -0.89% | 14.6만 |
|---|
| 2026.04.17 | ₩132,319 | ₩134,600 | ₩130,991 | ₩134,224 | +1.44% | 15.3만 |
|---|
| 2026.04.16 | ₩130,924 | ₩132,453 | ₩129,891 | ₩131,407 | +0.37% | 11.2만 |
|---|
| 2026.04.15 | ₩132,534 | ₩133,312 | ₩131,085 | ₩131,420 | -0.84% | 8.3만 |
|---|
| 2026.04.14 | ₩131,621 | ₩133,486 | ₩131,434 | ₩132,829 | +0.92% | 9.1만 |
|---|
| 2026.04.13 | ₩131,756 | ₩132,171 | ₩130,280 | ₩131,420 | -0.25% | 9.4만 |
|---|
| 2026.04.10 | ₩132,641 | ₩132,815 | ₩130,521 | ₩131,917 | -0.55% | 9.3만 |
|---|
| 2026.04.09 | ₩131,206 | ₩133,070 | ₩129,891 | ₩132,735 | +1.17% | 9.8만 |
|---|
| 2026.04.08 | ₩134,546 | ₩137,994 | ₩131,943 | ₩132,104 | -1.81% | 18.3만 |
|---|
| 2026.04.07 | ₩131,689 | ₩133,755 | ₩131,393 | ₩132,695 | +0.76% | 11.5만 |
|---|
| 2026.04.06 | ₩129,502 | ₩132,252 | ₩127,261 | ₩131,689 | +1.69% | 10.1만 |
|---|
| 2026.04.02 | ₩128,268 | ₩129,743 | ₩122,821 | ₩129,703 | +1.12% | 21.1만 |
|---|
| 2026.04.01 | ₩128,509 | ₩130,803 | ₩127,959 | ₩129,368 | +0.67% | 8만 |
|---|
| 2026.03.31 | ₩127,194 | ₩129,636 | ₩126,027 | ₩128,254 | +0.83% | 13.8만 |
|---|
| 2026.03.30 | ₩126,738 | ₩127,543 | ₩119,695 | ₩126,416 | -0.25% | 10.2만 |
|---|
| 2026.03.27 | ₩129,287 | ₩129,287 | ₩125,423 | ₩126,081 | -2.48% | 8만 |
|---|
| 2026.03.26 | ₩133,057 | ₩134,653 | ₩130,092 | ₩130,427 | -1.98% | 9만 |
|---|
| 2026.03.25 | ₩133,446 | ₩134,103 | ₩132,547 | ₩133,446 | 0.00% | 7.7만 |
|---|
| 2026.03.24 | ₩130,951 | ₩132,856 | ₩130,951 | ₩132,654 | +1.30% | 11.5만 |
|---|
| 2026.03.23 | ₩131,541 | ₩133,191 | ₩130,951 | ₩131,823 | +0.21% | 9.8만 |
|---|
| 2026.03.20 | ₩131,313 | ₩132,654 | ₩127,369 | ₩129,462 | -1.41% | 39.3만 |
|---|
| 2026.03.19 | ₩128,992 | ₩131,501 | ₩128,026 | ₩130,937 | +1.51% | 8.9만 |
|---|
| 2026.03.18 | ₩130,052 | ₩131,997 | ₩126,872 | ₩129,327 | -0.56% | 12.4만 |
|---|
| 2026.03.17 | ₩132,279 | ₩133,848 | ₩130,266 | ₩130,374 | -1.44% | 9.4만 |
|---|
| 2026.03.16 | ₩135,177 | ₩135,177 | ₩130,642 | ₩132,051 | -2.31% | 15.5만 |
|---|
| 2026.03.13 | ₩134,694 | ₩137,967 | ₩133,862 | ₩134,707 | +0.01% | 14.6만 |
|---|
| 2026.03.12 | ₩131,299 | ₩135,499 | ₩130,776 | ₩133,701 | +1.83% | 21.9만 |
|---|
| 2026.03.11 | ₩131,004 | ₩133,178 | ₩129,140 | ₩132,695 | +1.29% | 10.7만 |
|---|
| 2026.03.10 | ₩130,226 | ₩132,641 | ₩128,361 | ₩131,340 | +0.86% | 12.8만 |
|---|
| 2026.03.09 | ₩130,669 | ₩131,863 | ₩126,631 | ₩131,112 | +0.34% | 12.6만 |
|---|
| 2026.03.06 | ₩130,736 | ₩132,614 | ₩128,724 | ₩132,198 | +1.12% | 14.1만 |
|---|
| 2026.03.05 | ₩131,702 | ₩132,735 | ₩129,985 | ₩132,319 | +0.47% | 8.3만 |
|---|
| 2026.03.04 | ₩130,870 | ₩133,433 | ₩128,053 | ₩132,252 | +1.06% | 9.2만 |
|---|
| 2026.03.03 | ₩127,717 | ₩131,393 | ₩126,215 | ₩129,596 | +1.47% | 21.5만 |
|---|
| 2026.03.02 | ₩127,047 | ₩129,998 | ₩125,678 | ₩129,944 | +2.28% | 8.1만 |
|---|
| 2026.02.27 | ₩129,730 | ₩129,730 | ₩126,537 | ₩128,925 | -0.62% | 14.9만 |
|---|
| 2026.02.26 | ₩128,831 | ₩130,320 | ₩127,194 | ₩130,320 | +1.16% | 8.9만 |
|---|
| 2026.02.25 | ₩128,536 | ₩128,670 | ₩126,014 | ₩128,670 | +0.10% | 7.6만 |
|---|
| 2026.02.24 | ₩127,355 | ₩129,971 | ₩127,355 | ₩128,375 | +0.80% | 6만 |
|---|
| 2026.02.23 | ₩128,254 | ₩128,657 | ₩123,492 | ₩126,684 | -1.22% | 12만 |
|---|
| 2026.02.20 | ₩129,153 | ₩129,542 | ₩127,302 | ₩127,972 | -0.91% | 12.6만 |
|---|
| 2026.02.19 | ₩126,242 | ₩129,341 | ₩125,839 | ₩128,925 | +2.13% | 11.5만 |
|---|
| 2026.02.18 | ₩125,584 | ₩128,066 | ₩125,558 | ₩127,047 | +1.16% | 11.4만 |
|---|
| 2026.02.17 | ₩125,544 | ₩126,108 | ₩123,760 | ₩125,558 | +0.01% | 6.1만 |
|---|
| 2026.02.13 | ₩126,054 | ₩127,919 | ₩124,672 | ₩125,209 | -0.67% | 7.8만 |
|---|
| 2026.02.12 | ₩130,414 | ₩132,078 | ₩125,061 | ₩125,960 | -3.42% | 9.1만 |
|---|
| 2026.02.11 | ₩134,774 | ₩135,592 | ₩129,166 | ₩129,301 | -4.06% | 8만 |
|---|
| 2026.02.10 | ₩133,151 | ₩134,694 | ₩132,601 | ₩134,466 | +0.99% | 8.2만 |
|---|
| 2026.02.09 | ₩131,782 | ₩132,936 | ₩129,542 | ₩132,695 | +0.69% | 21.3만 |
|---|
| 2026.02.06 | ₩128,120 | ₩134,157 | ₩128,120 | ₩132,641 | +3.53% | 21.2만 |
|---|
| 2026.02.05 | ₩119,292 | ₩129,260 | ₩118,689 | ₩128,107 | +7.39% | 18.7만 |
|---|
| 2026.02.04 | ₩126,738 | ₩130,213 | ₩124,712 | ₩125,182 | -1.23% | 15만 |
|---|
| 2026.02.03 | ₩122,915 | ₩127,650 | ₩122,807 | ₩125,866 | +2.40% | 31.6만 |
|---|
| 2026.02.02 | ₩123,331 | ₩124,149 | ₩122,861 | ₩123,317 | -0.01% | 12.2만 |
|---|
| 2026.01.30 | ₩120,902 | ₩123,102 | ₩120,044 | ₩122,794 | +1.56% | 13만 |
|---|
| 2026.01.29 | ₩121,184 | ₩122,807 | ₩120,406 | ₩121,010 | -0.14% | 8.1만 |
|---|
| 2026.01.28 | ₩120,218 | ₩121,935 | ₩119,910 | ₩121,130 | +0.76% | 8.6만 |
|---|
| 2026.01.27 | ₩119,614 | ₩120,312 | ₩118,514 | ₩120,191 | +0.48% | 6.7만 |
|---|
| 2026.01.26 | ₩121,211 | ₩121,680 | ₩120,071 | ₩120,178 | -0.85% | 7.6만 |
|---|
| 2026.01.23 | ₩121,815 | ₩122,351 | ₩120,621 | ₩121,238 | -0.47% | 6만 |
|---|
| 2026.01.22 | ₩121,426 | ₩123,196 | ₩121,426 | ₩122,834 | +1.16% | 9만 |
|---|
| 2026.01.21 | ₩120,017 | ₩121,747 | ₩118,877 | ₩121,493 | +1.23% | 11.2만 |
|---|
| 2026.01.20 | ₩119,668 | ₩120,097 | ₩119,011 | ₩119,802 | +0.11% | 7만 |
|---|
| 2026.01.16 | ₩123,478 | ₩123,867 | ₩120,634 | ₩121,184 | -1.86% | 9.2만 |
|---|
| 2026.01.15 | ₩122,834 | ₩124,404 | ₩121,640 | ₩123,653 | +0.67% | 13.3만 |
|---|
| 2026.01.14 | ₩123,532 | ₩126,456 | ₩121,761 | ₩122,848 | -0.55% | 7.3만 |
|---|
| 2026.01.13 | ₩124,820 | ₩126,175 | ₩123,210 | ₩123,411 | -1.13% | 6.6만 |
|---|
| 2026.01.12 | ₩123,961 | ₩125,504 | ₩123,438 | ₩124,820 | +0.69% | 5.8만 |
|---|
| 2026.01.09 | ₩126,295 | ₩126,389 | ₩123,800 | ₩124,726 | -1.24% | 6.8만 |
|---|
| 2026.01.08 | ₩123,773 | ₩126,778 | ₩123,492 | ₩126,242 | +1.99% | 8.7만 |
|---|
| 2026.01.07 | ₩126,054 | ₩126,819 | ₩123,679 | ₩124,001 | -1.63% | 5.5만 |
|---|
| 2026.01.06 | ₩128,683 | ₩128,683 | ₩125,799 | ₩126,148 | -1.97% | 7.6만 |
|---|
| 2026.01.05 | ₩128,321 | ₩130,454 | ₩120,741 | ₩129,233 | +0.71% | 7.5만 |
|---|
| 2026.01.02 | ₩128,066 | ₩128,925 | ₩126,027 | ₩128,844 | +0.61% | 7.9만 |
|---|
| 2025.12.31 | ₩129,220 | ₩129,770 | ₩128,026 | ₩128,388 | -0.64% | 8.1만 |
|---|
| 2025.12.30 | ₩129,958 | ₩130,535 | ₩129,260 | ₩129,435 | -0.40% | 6.2만 |
|---|
| 2025.12.29 | ₩132,051 | ₩132,051 | ₩130,119 | ₩130,401 | -1.25% | 5.4만 |
|---|
| 2025.12.26 | ₩130,843 | ₩132,104 | ₩130,790 | ₩131,917 | +0.82% | 3.6만 |
|---|
| 2025.12.24 | ₩131,420 | ₩131,970 | ₩129,529 | ₩131,259 | -0.12% | 3.2만 |
|---|
| 2025.12.23 | ₩132,453 | ₩133,513 | ₩131,447 | ₩131,823 | -0.48% | 7.8만 |
|---|
| 2025.12.22 | ₩133,030 | ₩134,506 | ₩132,829 | ₩132,950 | -0.06% | 7.7만 |
|---|
| 2025.12.19 | ₩134,398 | ₩135,539 | ₩133,191 | ₩133,647 | -0.56% | 21.7만 |
|---|
| 2025.12.18 | ₩134,197 | ₩135,579 | ₩132,829 | ₩135,029 | +0.62% | 10.1만 |
|---|
| 2025.12.17 | ₩132,681 | ₩134,130 | ₩132,681 | ₩133,446 | +0.58% | 5.2만 |
|---|
| 2025.12.16 | ₩134,975 | ₩135,351 | ₩132,762 | ₩132,950 | -1.50% | 8.5만 |
|---|
| 2025.12.15 | ₩132,614 | ₩134,828 | ₩131,984 | ₩134,331 | +1.29% | 11.7만 |
|---|
| 2025.12.12 | ₩131,608 | ₩133,043 | ₩131,460 | ₩132,520 | +0.69% | 12.8만 |
|---|
| 2025.12.11 | ₩130,535 | ₩132,051 | ₩130,535 | ₩131,997 | +1.12% | 8.5만 |
|---|
| 2025.12.10 | ₩128,938 | ₩131,501 | ₩128,576 | ₩130,441 | +1.17% | 12.1만 |
|---|
| 2025.12.09 | ₩128,724 | ₩130,119 | ₩128,335 | ₩128,724 | 0.00% | 4.1만 |
|---|
| 2025.12.08 | ₩129,649 | ₩130,012 | ₩128,536 | ₩128,858 | -0.61% | 10.9만 |
|---|
| 2025.12.05 | ₩129,515 | ₩130,092 | ₩128,630 | ₩128,804 | -0.55% | 5.5만 |
|---|
| 2025.12.04 | ₩128,294 | ₩129,354 | ₩128,294 | ₩129,019 | +0.56% | 6.3만 |
|---|
| 2025.12.03 | ₩129,220 | ₩130,146 | ₩128,670 | ₩128,791 | -0.33% | 6만 |
|---|
| 2025.12.02 | ₩129,260 | ₩130,629 | ₩128,174 | ₩129,126 | -0.10% | 15.4만 |
|---|
| 2025.12.01 | ₩128,549 | ₩130,481 | ₩128,549 | ₩129,166 | +0.48% | 9.8만 |
|---|
| 2025.11.28 | ₩129,757 | ₩130,468 | ₩128,791 | ₩129,569 | -0.14% | 5.2만 |
|---|
| 2025.11.26 | ₩130,065 | ₩133,339 | ₩129,797 | ₩130,079 | +0.01% | 11.3만 |
|---|
| 2025.11.25 | ₩129,703 | ₩132,789 | ₩129,072 | ₩130,696 | +0.77% | 13만 |
|---|
| 2025.11.24 | ₩129,354 | ₩130,521 | ₩128,522 | ₩128,791 | -0.44% | 8만 |
|---|
| 2025.11.21 | ₩127,972 | ₩130,816 | ₩127,972 | ₩129,609 | +1.28% | 8.9만 |
|---|
| 2025.11.20 | ₩128,241 | ₩128,724 | ₩126,778 | ₩127,744 | -0.39% | 12.4만 |
|---|
| 2025.11.19 | ₩126,872 | ₩128,080 | ₩126,295 | ₩127,020 | +0.12% | 6.8만 |
|---|
| 2025.11.18 | ₩126,913 | ₩129,314 | ₩126,886 | ₩127,382 | +0.37% | 6.2만 |
|---|
| 2025.11.17 | ₩127,677 | ₩129,032 | ₩126,443 | ₩126,765 | -0.71% | 9.9만 |
|---|
| 2025.11.14 | ₩128,308 | ₩129,891 | ₩127,919 | ₩128,241 | -0.05% | 8.3만 |
|---|
| 2025.11.13 | ₩127,624 | ₩129,475 | ₩127,624 | ₩129,207 | +1.24% | 7.6만 |
|---|
| 2025.11.12 | ₩129,046 | ₩130,468 | ₩126,631 | ₩128,616 | -0.33% | 7.9만 |
|---|
| 2025.11.11 | ₩126,778 | ₩129,072 | ₩126,188 | ₩128,388 | +1.27% | 9.2만 |
|---|
| 2025.11.10 | ₩125,397 | ₩127,959 | ₩124,833 | ₩126,899 | +1.20% | 5.9만 |
|---|
| 2025.11.07 | ₩123,867 | ₩125,262 | ₩121,761 | ₩124,296 | +0.35% | 6만 |
|---|
| 2025.11.06 | ₩123,988 | ₩124,135 | ₩122,230 | ₩123,679 | -0.25% | 6.7만 |
|---|
| 2025.11.05 | ₩121,305 | ₩122,552 | ₩119,910 | ₩122,445 | +0.94% | 10만 |
|---|
| 2025.11.04 | ₩120,969 | ₩121,171 | ₩119,681 | ₩120,540 | -0.35% | 6.6만 |
|---|
| 2025.11.03 | ₩118,702 | ₩121,546 | ₩118,702 | ₩120,969 | +1.91% | 14.6만 |
|---|
| 2025.10.31 | ₩120,339 | ₩123,746 | ₩118,689 | ₩120,835 | +0.41% | 34만 |
|---|
| 2025.10.30 | ₩119,574 | ₩121,090 | ₩118,233 | ₩120,339 | +0.64% | 9.3만 |
|---|
| 2025.10.29 | ₩123,424 | ₩124,860 | ₩118,595 | ₩119,467 | -3.21% | 7.7만 |
|---|
| 2025.10.28 | ₩124,484 | ₩125,517 | ₩122,982 | ₩123,626 | -0.69% | 9만 |
|---|
| 2025.10.27 | ₩123,102 | ₩125,880 | ₩122,311 | ₩124,994 | +1.54% | 7.7만 |
|---|
| 2025.10.24 | ₩125,303 | ₩125,303 | ₩122,163 | ₩122,968 | -1.86% | 6.8만 |
|---|
| 2025.10.23 | ₩125,772 | ₩127,087 | ₩123,706 | ₩124,753 | -0.81% | 7.6만 |
|---|
| 2025.10.22 | ₩127,181 | ₩127,181 | ₩120,969 | ₩125,048 | -1.68% | 12.3만 |
|---|
| 2025.10.21 | ₩129,421 | ₩131,420 | ₩127,798 | ₩130,427 | +0.78% | 13.8만 |
|---|
| 2025.10.20 | ₩127,288 | ₩130,696 | ₩127,154 | ₩129,488 | +1.73% | 16.5만 |
|---|
| 2025.10.17 | ₩127,167 | ₩129,072 | ₩126,537 | ₩126,899 | -0.21% | 10.6만 |
|---|
| 2025.10.16 | ₩127,959 | ₩128,724 | ₩126,201 | ₩127,060 | -0.70% | 6.8만 |
|---|
| 2025.10.15 | ₩129,475 | ₩130,374 | ₩127,449 | ₩127,758 | -1.33% | 8.4만 |
|---|
| 2025.10.14 | ₩127,503 | ₩130,508 | ₩127,248 | ₩129,207 | +1.34% | 5.8만 |
|---|
| 2025.10.13 | ₩130,253 | ₩131,809 | ₩127,999 | ₩127,999 | -1.73% | 6만 |
|---|
| 2025.10.10 | ₩131,447 | ₩131,447 | ₩127,838 | ₩129,797 | -1.26% | 8.4만 |
|---|