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 | ₩154,530 | ₩155,657 | ₩152,988 | ₩153,363 | -0.76% | 12만 |
| 2026.10.08 | ₩158,259 | ₩158,460 | ₩154,289 | ₩154,745 | -2.22% | 15.8만 |
| 2026.10.07 | ₩158,567 | ₩159,895 | ₩157,535 | ₩158,500 | -0.04% | 24.9만 |
| 2026.10.06 | ₩159,050 | ₩160,485 | ₩159,050 | ₩159,922 | +0.55% | 7.4만 |
| 2026.10.05 | ₩157,454 | ₩160,096 | ₩156,099 | ₩158,500 | +0.66% | 14.8만 |
| 2026.10.02 | ₩157,642 | ₩159,278 | ₩156,368 | ₩157,669 | +0.02% | 21만 |
| 2026.10.01 | ₩155,335 | ₩155,965 | ₩153,873 | ₩155,831 | +0.32% | 20.8만 |
| 2026.09.30 | ₩156,676 | ₩156,689 | ₩154,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,248 |
| -1.55% |
| 22.5만 |
| 2026.09.29 | ₩157,374 | ₩157,776 | ₩154,731 | ₩155,710 | -1.06% | 11만 |
|---|
| 2026.09.28 | ₩157,923 | ₩159,479 | ₩156,770 | ₩157,280 | -0.41% | 20.7만 |
|---|
| 2026.09.25 | ₩159,157 | ₩159,533 | ₩155,388 | ₩157,923 | -0.78% | 18만 |
|---|
| 2026.09.24 | ₩157,561 | ₩158,527 | ₩154,678 | ₩158,339 | +0.49% | 12.5만 |
|---|
| 2026.09.23 | ₩157,347 | ₩157,991 | ₩155,616 | ₩157,695 | +0.22% | 19.9만 |
|---|
| 2026.09.22 | ₩161,008 | ₩164,509 | ₩156,864 | ₩157,253 | -2.33% | 19.8만 |
|---|
| 2026.09.21 | ₩162,672 | ₩163,825 | ₩160,298 | ₩160,767 | -1.17% | 14.3만 |
|---|
| 2026.09.18 | ₩163,530 | ₩163,678 | ₩160,821 | ₩162,926 | -0.37% | 68.2만 |
|---|
| 2026.09.17 | ₩166,333 | ₩169,405 | ₩163,584 | ₩164,456 | -1.13% | 22.9만 |
|---|
| 2026.09.16 | ₩164,160 | ₩167,272 | ₩163,114 | ₩165,555 | +0.85% | 14.6만 |
|---|
| 2026.09.15 | ₩163,557 | ₩165,649 | ₩163,262 | ₩163,530 | -0.02% | 26.9만 |
|---|
| 2026.09.14 | ₩164,415 | ₩165,448 | ₩163,315 | ₩164,684 | +0.16% | 19.8만 |
|---|
| 2026.09.11 | ₩161,813 | ₩164,080 | ₩161,169 | ₩163,490 | +1.04% | 14.1만 |
|---|
| 2026.09.10 | ₩161,947 | ₩163,597 | ₩159,855 | ₩160,432 | -0.94% | 15.6만 |
|---|
| 2026.09.09 | ₩160,941 | ₩163,087 | ₩159,077 | ₩162,229 | +0.80% | 15.3만 |
|---|
| 2026.09.08 | ₩161,988 | ₩162,162 | ₩159,399 | ₩159,989 | -1.23% | 13.8만 |
|---|
| 2026.09.04 | ₩160,888 | ₩163,168 | ₩160,190 | ₩162,994 | +1.31% | 11.5만 |
|---|
| 2026.09.03 | ₩160,083 | ₩163,611 | ₩158,621 | ₩161,746 | +1.04% | 14.4만 |
|---|
| 2026.09.02 | ₩158,929 | ₩160,968 | ₩158,527 | ₩159,037 | +0.07% | 15.1만 |
|---|
| 2026.09.01 | ₩160,405 | ₩160,405 | ₩155,227 | ₩157,642 | -1.72% | 21.4만 |
|---|
| 2026.08.31 | ₩164,630 | ₩164,630 | ₩160,740 | ₩161,558 | -1.87% | 17.8만 |
|---|
| 2026.08.28 | ₩166,736 | ₩166,991 | ₩164,281 | ₩164,402 | -1.40% | 17.4만 |
|---|
| 2026.08.27 | ₩165,542 | ₩166,535 | ₩163,584 | ₩165,810 | +0.16% | 21.5만 |
|---|
| 2026.08.26 | ₩165,301 | ₩167,111 | ₩164,174 | ₩166,615 | +0.80% | 13.3만 |
|---|
| 2026.08.25 | ₩167,728 | ₩167,728 | ₩165,153 | ₩165,931 | -1.07% | 13.3만 |
|---|
| 2026.08.24 | ₩168,976 | ₩170,451 | ₩166,481 | ₩166,696 | -1.35% | 12만 |
|---|
| 2026.08.21 | ₩169,512 | ₩169,713 | ₩166,400 | ₩169,123 | -0.23% | 14.3만 |
|---|
| 2026.08.20 | ₩166,159 | ₩168,976 | ₩165,891 | ₩168,533 | +1.43% | 13.8만 |
|---|
| 2026.08.19 | ₩165,783 | ₩167,608 | ₩165,596 | ₩167,406 | +0.98% | 8.8만 |
|---|
| 2026.08.18 | ₩166,628 | ₩168,332 | ₩164,979 | ₩165,341 | -0.77% | 11.9만 |
|---|
| 2026.08.17 | ₩165,891 | ₩166,870 | ₩164,375 | ₩165,851 | -0.02% | 11.2만 |
|---|
| 2026.08.14 | ₩164,684 | ₩167,755 | ₩164,684 | ₩166,427 | +1.06% | 7.1만 |
|---|
| 2026.08.13 | ₩166,320 | ₩168,882 | ₩162,202 | ₩164,697 | -0.98% | 11.5만 |
|---|
| 2026.08.12 | ₩164,160 | ₩167,822 | ₩164,160 | ₩166,132 | +1.20% | 12만 |
|---|
| 2026.08.11 | ₩163,235 | ₩167,272 | ₩163,235 | ₩164,013 | +0.48% | 14.3만 |
|---|
| 2026.08.10 | ₩165,368 | ₩166,011 | ₩161,625 | ₩162,578 | -1.69% | 19.1만 |
|---|
| 2026.08.07 | ₩163,503 | ₩167,152 | ₩163,503 | ₩166,843 | +2.04% | 9만 |
|---|
| 2026.08.06 | ₩164,160 | ₩166,293 | ₩163,248 | ₩163,772 | -0.24% | 10.5만 |
|---|
| 2026.08.05 | ₩169,163 | ₩169,163 | ₩162,900 | ₩163,195 | -3.53% | 11.2만 |
|---|
| 2026.08.04 | ₩166,696 | ₩170,263 | ₩166,696 | ₩168,064 | +0.82% | 11만 |
|---|
| 2026.08.03 | ₩165,596 | ₩167,889 | ₩165,394 | ₩167,836 | +1.35% | 14만 |
|---|
| 2026.07.31 | ₩162,886 | ₩164,871 | ₩162,444 | ₩164,643 | +1.08% | 14.2만 |
|---|
| 2026.07.30 | ₩164,469 | ₩165,059 | ₩161,988 | ₩163,624 | -0.51% | 14만 |
|---|
| 2026.07.29 | ₩164,040 | ₩165,918 | ₩162,470 | ₩165,005 | +0.59% | 10.7만 |
|---|
| 2026.07.28 | ₩164,992 | ₩166,709 | ₩163,691 | ₩164,697 | -0.18% | 9.3만 |
|---|
| 2026.07.27 | ₩161,827 | ₩164,295 | ₩161,827 | ₩163,222 | +0.86% | 8.1만 |
|---|
| 2026.07.24 | ₩161,062 | ₩161,719 | ₩159,882 | ₩160,338 | -0.45% | 8.2만 |
|---|
| 2026.07.23 | ₩156,475 | ₩160,579 | ₩155,590 | ₩159,842 | +2.15% | 15.9만 |
|---|
| 2026.07.22 | ₩159,184 | ₩161,666 | ₩154,530 | ₩158,634 | -0.35% | 17.7만 |
|---|
| 2026.07.21 | ₩159,399 | ₩161,921 | ₩149,259 | ₩157,535 | -1.17% | 28만 |
|---|
| 2026.07.20 | ₩167,903 | ₩169,324 | ₩165,502 | ₩166,830 | -0.64% | 14만 |
|---|
| 2026.07.17 | ₩168,640 | ₩169,579 | ₩165,019 | ₩165,019 | -2.15% | 13.1만 |
|---|
| 2026.07.16 | ₩169,284 | ₩172,155 | ₩168,010 | ₩169,338 | +0.03% | 15.3만 |
|---|
| 2026.07.15 | ₩168,895 | ₩171,618 | ₩167,661 | ₩169,566 | +0.40% | 16만 |
|---|
| 2026.07.14 | ₩166,226 | ₩169,915 | ₩165,944 | ₩168,453 | +1.34% | 22만 |
|---|
| 2026.07.13 | ₩165,985 | ₩171,350 | ₩164,992 | ₩166,575 | +0.36% | 21.3만 |
|---|
| 2026.07.10 | ₩167,487 | ₩170,237 | ₩165,851 | ₩166,132 | -0.81% | 10.2만 |
|---|
| 2026.07.09 | ₩168,547 | ₩171,390 | ₩166,709 | ₩168,412 | -0.08% | 16.7만 |
|---|
| 2026.07.08 | ₩170,317 | ₩171,497 | ₩168,345 | ₩169,177 | -0.67% | 16.9만 |
|---|
| 2026.07.07 | ₩171,041 | ₩172,222 | ₩168,640 | ₩170,076 | -0.56% | 12.8만 |
|---|
| 2026.07.06 | ₩174,797 | ₩176,769 | ₩170,505 | ₩170,532 | -2.44% | 17.4만 |
|---|
| 2026.07.02 | ₩175,038 | ₩176,594 | ₩171,819 | ₩174,287 | -0.43% | 19.2만 |
|---|
| 2026.07.01 | ₩177,091 | ₩178,995 | ₩173,898 | ₩174,488 | -1.47% | 15.4만 |
|---|
| 2026.06.30 | ₩178,579 | ₩180,591 | ₩176,339 | ₩176,527 | -1.15% | 18.8만 |
|---|
| 2026.06.29 | ₩181,973 | ₩182,322 | ₩176,554 | ₩178,620 | -1.84% | 22만 |
|---|
| 2026.06.26 | ₩175,937 | ₩180,806 | ₩175,441 | ₩179,558 | +2.06% | 41.6만 |
|---|
| 2026.06.25 | ₩174,730 | ₩177,801 | ₩172,289 | ₩175,226 | +0.28% | 11.2만 |
|---|
| 2026.06.24 | ₩173,979 | ₩176,554 | ₩172,235 | ₩174,515 | +0.31% | 13.8만 |
|---|
| 2026.06.23 | ₩173,067 | ₩176,903 | ₩171,350 | ₩172,758 | -0.18% | 20.7만 |
|---|
| 2026.06.22 | ₩174,582 | ₩180,149 | ₩173,496 | ₩173,643 | -0.54% | 23.3만 |
|---|
| 2026.06.18 | ₩172,463 | ₩176,930 | ₩172,289 | ₩175,253 | +1.62% | 50.2만 |
|---|
| 2026.06.17 | ₩171,444 | ₩173,000 | ₩168,332 | ₩171,363 | -0.05% | 18.8만 |
|---|
| 2026.06.16 | ₩173,026 | ₩178,271 | ₩170,800 | ₩171,444 | -0.91% | 18.3만 |
|---|
| 2026.06.15 | ₩171,886 | ₩174,716 | ₩170,451 | ₩172,409 | +0.30% | 22.3만 |
|---|
| 2026.06.12 | ₩172,946 | ₩175,508 | ₩170,652 | ₩173,053 | +0.06% | 20.7만 |
|---|
| 2026.06.11 | ₩170,639 | ₩172,020 | ₩169,633 | ₩171,216 | +0.34% | 21.1만 |
|---|
| 2026.06.10 | ₩168,842 | ₩171,551 | ₩167,500 | ₩170,639 | +1.06% | 22.9만 |
|---|
| 2026.06.09 | ₩165,005 | ₩169,070 | ₩165,005 | ₩167,514 | +1.52% | 14.1만 |
|---|
| 2026.06.08 | ₩164,026 | ₩167,058 | ₩163,047 | ₩164,509 | +0.29% | 14.4만 |
|---|
| 2026.06.05 | ₩163,611 | ₩166,561 | ₩163,611 | ₩164,576 | +0.59% | 8만 |
|---|
| 2026.06.04 | ₩162,698 | ₩164,160 | ₩161,988 | ₩163,611 | +0.56% | 24.5만 |
|---|
| 2026.06.03 | ₩159,721 | ₩161,438 | ₩158,165 | ₩161,169 | +0.91% | 17.2만 |
|---|
| 2026.06.02 | ₩161,532 | ₩164,174 | ₩159,654 | ₩160,244 | -0.80% | 23.8만 |
|---|
| 2026.06.01 | ₩157,816 | ₩164,348 | ₩157,816 | ₩162,859 | +3.20% | 12.9만 |
|---|
| 2026.05.29 | ₩160,928 | ₩164,335 | ₩160,928 | ₩161,304 | +0.23% | 13.6만 |
|---|
| 2026.05.28 | ₩160,459 | ₩163,973 | ₩159,359 | ₩162,028 | +0.98% | 13.5만 |
|---|
| 2026.05.27 | ₩158,098 | ₩161,411 | ₩158,098 | ₩161,344 | +2.05% | 10.7만 |
|---|
| 2026.05.26 | ₩156,676 | ₩158,245 | ₩155,737 | ₩158,098 | +0.91% | 10.7만 |
|---|
| 2026.05.22 | ₩156,327 | ₩158,500 | ₩152,451 | ₩156,676 | +0.22% | 10.9만 |
|---|
| 2026.05.21 | ₩154,543 | ₩156,207 | ₩152,129 | ₩155,952 | +0.91% | 15.3만 |
|---|
| 2026.05.20 | ₩158,272 | ₩158,567 | ₩152,894 | ₩155,804 | -1.56% | 12.8만 |
|---|
| 2026.05.19 | ₩161,491 | ₩162,028 | ₩158,192 | ₩158,500 | -1.85% | 8.9만 |
|---|
| 2026.05.18 | ₩158,567 | ₩162,806 | ₩158,567 | ₩161,693 | +1.97% | 12.4만 |
|---|
| 2026.05.15 | ₩156,743 | ₩159,023 | ₩156,515 | ₩158,219 | +0.94% | 14만 |
|---|
| 2026.05.14 | ₩156,689 | ₩159,305 | ₩156,354 | ₩156,770 | +0.05% | 14.7만 |
|---|
| 2026.05.13 | ₩154,248 | ₩156,126 | ₩152,692 | ₩155,777 | +0.99% | 13.4만 |
|---|
| 2026.05.12 | ₩157,602 | ₩158,903 | ₩154,651 | ₩155,134 | -1.57% | 12만 |
|---|
| 2026.05.11 | ₩159,788 | ₩160,459 | ₩155,670 | ₩156,985 | -1.75% | 9.7만 |
|---|
| 2026.05.08 | ₩157,749 | ₩159,707 | ₩156,394 | ₩159,090 | +0.85% | 8.9만 |
|---|
| 2026.05.07 | ₩158,527 | ₩158,755 | ₩156,301 | ₩157,306 | -0.77% | 11.3만 |
|---|
| 2026.05.06 | ₩161,129 | ₩162,175 | ₩157,682 | ₩157,776 | -2.08% | 9.4만 |
|---|
| 2026.05.05 | ₩157,481 | ₩161,022 | ₩156,073 | ₩159,976 | +1.58% | 9.9만 |
|---|
| 2026.05.04 | ₩156,314 | ₩158,272 | ₩155,804 | ₩157,052 | +0.47% | 13.3만 |
|---|
| 2026.05.01 | ₩159,935 | ₩160,043 | ₩156,703 | ₩157,763 | -1.36% | 9.6만 |
|---|
| 2026.04.30 | ₩160,070 | ₩161,733 | ₩157,669 | ₩159,198 | -0.54% | 18.7만 |
|---|
| 2026.04.29 | ₩157,830 | ₩161,800 | ₩157,830 | ₩160,070 | +1.42% | 17.4만 |
|---|
| 2026.04.28 | ₩157,816 | ₩159,238 | ₩155,751 | ₩158,487 | +0.42% | 13.8만 |
|---|
| 2026.04.27 | ₩154,248 | ₩157,803 | ₩154,248 | ₩157,749 | +2.27% | 16만 |
|---|
| 2026.04.24 | ₩154,959 | ₩156,850 | ₩150,493 | ₩154,222 | -0.48% | 27.8만 |
|---|
| 2026.04.23 | ₩151,982 | ₩158,272 | ₩151,727 | ₩156,461 | +2.95% | 36.5만 |
|---|
| 2026.04.22 | ₩138,153 | ₩153,269 | ₩138,153 | ₩153,229 | +10.91% | 53.8만 |
|---|
| 2026.04.21 | ₩132,372 | ₩133,780 | ₩131,218 | ₩132,224 | -0.11% | 11.4만 |
|---|
| 2026.04.20 | ₩134,156 | ₩135,283 | ₩132,184 | ₩132,962 | -0.89% | 14.6만 |
|---|
| 2026.04.17 | ₩132,291 | ₩134,572 | ₩130,964 | ₩134,196 | +1.44% | 15.3만 |
|---|
| 2026.04.16 | ₩130,896 | ₩132,426 | ₩129,864 | ₩131,379 | +0.37% | 11.2만 |
|---|
| 2026.04.15 | ₩132,506 | ₩133,284 | ₩131,057 | ₩131,393 | -0.84% | 8.3만 |
|---|
| 2026.04.14 | ₩131,594 | ₩133,458 | ₩131,406 | ₩132,801 | +0.92% | 9.1만 |
|---|
| 2026.04.13 | ₩131,728 | ₩132,144 | ₩130,253 | ₩131,393 | -0.25% | 9.4만 |
|---|
| 2026.04.10 | ₩132,613 | ₩132,788 | ₩130,494 | ₩131,889 | -0.55% | 9.3만 |
|---|
| 2026.04.09 | ₩131,178 | ₩133,043 | ₩129,864 | ₩132,707 | +1.17% | 9.8만 |
|---|
| 2026.04.08 | ₩134,518 | ₩137,965 | ₩131,916 | ₩132,077 | -1.81% | 18.3만 |
|---|
| 2026.04.07 | ₩131,661 | ₩133,727 | ₩131,366 | ₩132,667 | +0.76% | 11.5만 |
|---|
| 2026.04.06 | ₩129,475 | ₩132,224 | ₩127,235 | ₩131,661 | +1.69% | 10.1만 |
|---|
| 2026.04.02 | ₩128,241 | ₩129,716 | ₩122,795 | ₩129,676 | +1.12% | 21.1만 |
|---|
| 2026.04.01 | ₩128,482 | ₩130,776 | ₩127,932 | ₩129,341 | +0.67% | 8만 |
|---|
| 2026.03.31 | ₩127,168 | ₩129,609 | ₩126,001 | ₩128,227 | +0.83% | 13.8만 |
|---|
| 2026.03.30 | ₩126,712 | ₩127,516 | ₩119,670 | ₩126,390 | -0.25% | 10.2만 |
|---|
| 2026.03.27 | ₩129,260 | ₩129,260 | ₩125,397 | ₩126,054 | -2.48% | 8만 |
|---|
| 2026.03.26 | ₩133,029 | ₩134,625 | ₩130,065 | ₩130,400 | -1.98% | 9만 |
|---|
| 2026.03.25 | ₩133,418 | ₩134,075 | ₩132,519 | ₩133,418 | 0.00% | 7.7만 |
|---|
| 2026.03.24 | ₩130,923 | ₩132,828 | ₩130,923 | ₩132,627 | +1.30% | 11.5만 |
|---|
| 2026.03.23 | ₩131,513 | ₩133,163 | ₩130,923 | ₩131,795 | +0.21% | 9.8만 |
|---|
| 2026.03.20 | ₩131,285 | ₩132,627 | ₩127,342 | ₩129,434 | -1.41% | 39.3만 |
|---|
| 2026.03.19 | ₩128,965 | ₩131,473 | ₩127,999 | ₩130,910 | +1.51% | 8.9만 |
|---|
| 2026.03.18 | ₩130,025 | ₩131,970 | ₩126,846 | ₩129,300 | -0.56% | 12.4만 |
|---|
| 2026.03.17 | ₩132,251 | ₩133,820 | ₩130,239 | ₩130,347 | -1.44% | 9.4만 |
|---|
| 2026.03.16 | ₩135,148 | ₩135,148 | ₩130,615 | ₩132,023 | -2.31% | 15.5만 |
|---|
| 2026.03.13 | ₩134,666 | ₩137,938 | ₩133,834 | ₩134,679 | +0.01% | 14.6만 |
|---|
| 2026.03.12 | ₩131,272 | ₩135,470 | ₩130,749 | ₩133,673 | +1.83% | 21.9만 |
|---|
| 2026.03.11 | ₩130,977 | ₩133,150 | ₩129,113 | ₩132,667 | +1.29% | 10.7만 |
|---|
| 2026.03.10 | ₩130,199 | ₩132,613 | ₩128,335 | ₩131,312 | +0.86% | 12.8만 |
|---|
| 2026.03.09 | ₩130,642 | ₩131,835 | ₩126,604 | ₩131,084 | +0.34% | 12.6만 |
|---|
| 2026.03.06 | ₩130,709 | ₩132,587 | ₩128,697 | ₩132,171 | +1.12% | 14.1만 |
|---|
| 2026.03.05 | ₩131,674 | ₩132,707 | ₩129,958 | ₩132,291 | +0.47% | 8.3만 |
|---|
| 2026.03.04 | ₩130,843 | ₩133,405 | ₩128,026 | ₩132,224 | +1.06% | 9.2만 |
|---|
| 2026.03.03 | ₩127,691 | ₩131,366 | ₩126,189 | ₩129,569 | +1.47% | 21.5만 |
|---|
| 2026.03.02 | ₩127,020 | ₩129,971 | ₩125,652 | ₩129,917 | +2.28% | 8.1만 |
|---|
| 2026.02.27 | ₩129,703 | ₩129,703 | ₩126,510 | ₩128,898 | -0.62% | 14.9만 |
|---|
| 2026.02.26 | ₩128,804 | ₩130,293 | ₩127,168 | ₩130,293 | +1.16% | 8.9만 |
|---|
| 2026.02.25 | ₩128,509 | ₩128,643 | ₩125,987 | ₩128,643 | +0.10% | 7.6만 |
|---|
| 2026.02.24 | ₩127,329 | ₩129,944 | ₩127,329 | ₩128,348 | +0.80% | 6만 |
|---|
| 2026.02.23 | ₩128,227 | ₩128,630 | ₩123,466 | ₩126,658 | -1.22% | 12만 |
|---|
| 2026.02.20 | ₩129,126 | ₩129,515 | ₩127,275 | ₩127,946 | -0.91% | 12.6만 |
|---|
| 2026.02.19 | ₩126,215 | ₩129,314 | ₩125,813 | ₩128,898 | +2.13% | 11.5만 |
|---|
| 2026.02.18 | ₩125,558 | ₩128,040 | ₩125,531 | ₩127,020 | +1.16% | 11.4만 |
|---|
| 2026.02.17 | ₩125,518 | ₩126,081 | ₩123,734 | ₩125,531 | +0.01% | 6.1만 |
|---|
| 2026.02.13 | ₩126,028 | ₩127,892 | ₩124,646 | ₩125,183 | -0.67% | 7.8만 |
|---|
| 2026.02.12 | ₩130,387 | ₩132,050 | ₩125,035 | ₩125,934 | -3.42% | 9.1만 |
|---|
| 2026.02.11 | ₩134,746 | ₩135,564 | ₩129,139 | ₩129,274 | -4.06% | 8만 |
|---|
| 2026.02.10 | ₩133,123 | ₩134,666 | ₩132,573 | ₩134,438 | +0.99% | 8.2만 |
|---|
| 2026.02.09 | ₩131,755 | ₩132,908 | ₩129,515 | ₩132,667 | +0.69% | 21.3만 |
|---|
| 2026.02.06 | ₩128,093 | ₩134,129 | ₩128,093 | ₩132,613 | +3.53% | 21.2만 |
|---|
| 2026.02.05 | ₩119,268 | ₩129,233 | ₩118,664 | ₩128,080 | +7.39% | 18.7만 |
|---|
| 2026.02.04 | ₩126,712 | ₩130,186 | ₩124,686 | ₩125,156 | -1.23% | 15만 |
|---|
| 2026.02.03 | ₩122,889 | ₩127,624 | ₩122,782 | ₩125,840 | +2.40% | 31.6만 |
|---|
| 2026.02.02 | ₩123,305 | ₩124,123 | ₩122,835 | ₩123,291 | -0.01% | 12.2만 |
|---|
| 2026.01.30 | ₩120,877 | ₩123,077 | ₩120,019 | ₩122,768 | +1.56% | 13만 |
|---|
| 2026.01.29 | ₩121,159 | ₩122,782 | ₩120,381 | ₩120,984 | -0.14% | 8.1만 |
|---|
| 2026.01.28 | ₩120,193 | ₩121,910 | ₩119,884 | ₩121,105 | +0.76% | 8.6만 |
|---|
| 2026.01.27 | ₩119,589 | ₩120,287 | ₩118,490 | ₩120,166 | +0.48% | 6.7만 |
|---|
| 2026.01.26 | ₩121,186 | ₩121,655 | ₩120,045 | ₩120,153 | -0.85% | 7.6만 |
|---|
| 2026.01.23 | ₩121,789 | ₩122,326 | ₩120,595 | ₩121,212 | -0.47% | 6만 |
|---|
| 2026.01.22 | ₩121,400 | ₩123,171 | ₩121,400 | ₩122,809 | +1.16% | 9만 |
|---|
| 2026.01.21 | ₩119,992 | ₩121,722 | ₩118,852 | ₩121,467 | +1.23% | 11.2만 |
|---|
| 2026.01.20 | ₩119,643 | ₩120,072 | ₩118,986 | ₩119,777 | +0.11% | 7만 |
|---|
| 2026.01.16 | ₩123,452 | ₩123,841 | ₩120,609 | ₩121,159 | -1.86% | 9.2만 |
|---|
| 2026.01.15 | ₩122,809 | ₩124,378 | ₩121,615 | ₩123,627 | +0.67% | 13.3만 |
|---|
| 2026.01.14 | ₩123,506 | ₩126,430 | ₩121,735 | ₩122,822 | -0.55% | 7.3만 |
|---|
| 2026.01.13 | ₩124,794 | ₩126,148 | ₩123,184 | ₩123,385 | -1.13% | 6.6만 |
|---|
| 2026.01.12 | ₩123,935 | ₩125,478 | ₩123,412 | ₩124,794 | +0.69% | 5.8만 |
|---|
| 2026.01.09 | ₩126,269 | ₩126,363 | ₩123,774 | ₩124,700 | -1.24% | 6.8만 |
|---|
| 2026.01.08 | ₩123,747 | ₩126,752 | ₩123,466 | ₩126,215 | +1.99% | 8.7만 |
|---|
| 2026.01.07 | ₩126,028 | ₩126,792 | ₩123,654 | ₩123,975 | -1.63% | 5.5만 |
|---|
| 2026.01.06 | ₩128,657 | ₩128,657 | ₩125,773 | ₩126,121 | -1.97% | 7.6만 |
|---|
| 2026.01.05 | ₩128,294 | ₩130,427 | ₩120,716 | ₩129,206 | +0.71% | 7.5만 |
|---|
| 2026.01.02 | ₩128,040 | ₩128,898 | ₩126,001 | ₩128,817 | +0.61% | 7.9만 |
|---|
| 2025.12.31 | ₩129,193 | ₩129,743 | ₩127,999 | ₩128,361 | -0.64% | 8.1만 |
|---|
| 2025.12.30 | ₩129,931 | ₩130,508 | ₩129,233 | ₩129,408 | -0.40% | 6.2만 |
|---|
| 2025.12.29 | ₩132,023 | ₩132,023 | ₩130,092 | ₩130,373 | -1.25% | 5.4만 |
|---|
| 2025.12.26 | ₩130,816 | ₩132,077 | ₩130,762 | ₩131,889 | +0.82% | 3.6만 |
|---|
| 2025.12.24 | ₩131,393 | ₩131,943 | ₩129,502 | ₩131,232 | -0.12% | 3.2만 |
|---|
| 2025.12.23 | ₩132,426 | ₩133,485 | ₩131,420 | ₩131,795 | -0.48% | 7.8만 |
|---|
| 2025.12.22 | ₩133,002 | ₩134,478 | ₩132,801 | ₩132,922 | -0.06% | 7.7만 |
|---|
| 2025.12.19 | ₩134,370 | ₩135,511 | ₩133,163 | ₩133,619 | -0.56% | 21.7만 |
|---|
| 2025.12.18 | ₩134,169 | ₩135,551 | ₩132,801 | ₩135,001 | +0.62% | 10.1만 |
|---|
| 2025.12.17 | ₩132,654 | ₩134,102 | ₩132,654 | ₩133,418 | +0.58% | 5.2만 |
|---|
| 2025.12.16 | ₩134,947 | ₩135,323 | ₩132,734 | ₩132,922 | -1.50% | 8.5만 |
|---|
| 2025.12.15 | ₩132,587 | ₩134,800 | ₩131,956 | ₩134,303 | +1.29% | 11.7만 |
|---|
| 2025.12.12 | ₩131,581 | ₩133,016 | ₩131,433 | ₩132,493 | +0.69% | 12.8만 |
|---|
| 2025.12.11 | ₩130,508 | ₩132,023 | ₩130,508 | ₩131,970 | +1.12% | 8.5만 |
|---|
| 2025.12.10 | ₩128,911 | ₩131,473 | ₩128,549 | ₩130,414 | +1.17% | 12.1만 |
|---|
| 2025.12.09 | ₩128,697 | ₩130,092 | ₩128,308 | ₩128,697 | 0.00% | 4.1만 |
|---|
| 2025.12.08 | ₩129,622 | ₩129,984 | ₩128,509 | ₩128,831 | -0.61% | 10.9만 |
|---|
| 2025.12.05 | ₩129,488 | ₩130,065 | ₩128,603 | ₩128,777 | -0.55% | 5.5만 |
|---|
| 2025.12.04 | ₩128,268 | ₩129,327 | ₩128,268 | ₩128,992 | +0.56% | 6.3만 |
|---|
| 2025.12.03 | ₩129,193 | ₩130,119 | ₩128,643 | ₩128,764 | -0.33% | 6만 |
|---|
| 2025.12.02 | ₩129,233 | ₩130,601 | ₩128,147 | ₩129,099 | -0.10% | 15.4만 |
|---|
| 2025.12.01 | ₩128,522 | ₩130,454 | ₩128,522 | ₩129,139 | +0.48% | 9.8만 |
|---|
| 2025.11.28 | ₩129,730 | ₩130,440 | ₩128,764 | ₩129,542 | -0.14% | 5.2만 |
|---|
| 2025.11.26 | ₩130,038 | ₩133,311 | ₩129,770 | ₩130,051 | +0.01% | 11.3만 |
|---|
| 2025.11.25 | ₩129,676 | ₩132,761 | ₩129,046 | ₩130,668 | +0.77% | 13만 |
|---|
| 2025.11.24 | ₩129,327 | ₩130,494 | ₩128,496 | ₩128,764 | -0.44% | 8만 |
|---|
| 2025.11.21 | ₩127,946 | ₩130,789 | ₩127,946 | ₩129,582 | +1.28% | 8.9만 |
|---|
| 2025.11.20 | ₩128,214 | ₩128,697 | ₩126,752 | ₩127,718 | -0.39% | 12.4만 |
|---|
| 2025.11.19 | ₩126,846 | ₩128,053 | ₩126,269 | ₩126,993 | +0.12% | 6.8만 |
|---|
| 2025.11.18 | ₩126,886 | ₩129,287 | ₩126,859 | ₩127,355 | +0.37% | 6.2만 |
|---|
| 2025.11.17 | ₩127,651 | ₩129,005 | ₩126,417 | ₩126,738 | -0.71% | 9.9만 |
|---|
| 2025.11.14 | ₩128,281 | ₩129,864 | ₩127,892 | ₩128,214 | -0.05% | 8.3만 |
|---|
| 2025.11.13 | ₩127,597 | ₩129,448 | ₩127,597 | ₩129,180 | +1.24% | 7.6만 |
|---|
| 2025.11.12 | ₩129,019 | ₩130,440 | ₩126,604 | ₩128,589 | -0.33% | 7.9만 |
|---|
| 2025.11.11 | ₩126,752 | ₩129,046 | ₩126,162 | ₩128,361 | +1.27% | 9.2만 |
|---|
| 2025.11.10 | ₩125,370 | ₩127,932 | ₩124,807 | ₩126,873 | +1.20% | 5.9만 |
|---|
| 2025.11.07 | ₩123,841 | ₩125,236 | ₩121,735 | ₩124,271 | +0.35% | 6만 |
|---|
| 2025.11.06 | ₩123,962 | ₩124,110 | ₩122,205 | ₩123,654 | -0.25% | 6.7만 |
|---|
| 2025.11.05 | ₩121,279 | ₩122,527 | ₩119,884 | ₩122,420 | +0.94% | 10만 |
|---|
| 2025.11.04 | ₩120,944 | ₩121,145 | ₩119,656 | ₩120,515 | -0.35% | 6.6만 |
|---|
| 2025.11.03 | ₩118,677 | ₩121,521 | ₩118,677 | ₩120,944 | +1.91% | 14.6만 |
|---|
| 2025.10.31 | ₩120,314 | ₩123,721 | ₩118,664 | ₩120,810 | +0.41% | 34만 |
|---|
| 2025.10.30 | ₩119,549 | ₩121,065 | ₩118,208 | ₩120,314 | +0.64% | 9.3만 |
|---|
| 2025.10.29 | ₩123,399 | ₩124,834 | ₩118,570 | ₩119,442 | -3.21% | 7.7만 |
|---|
| 2025.10.28 | ₩124,458 | ₩125,491 | ₩122,956 | ₩123,600 | -0.69% | 9만 |
|---|
| 2025.10.27 | ₩123,077 | ₩125,853 | ₩122,285 | ₩124,968 | +1.54% | 7.7만 |
|---|
| 2025.10.24 | ₩125,276 | ₩125,276 | ₩122,138 | ₩122,943 | -1.86% | 6.8만 |
|---|
| 2025.10.23 | ₩125,746 | ₩127,060 | ₩123,680 | ₩124,727 | -0.81% | 7.6만 |
|---|
| 2025.10.22 | ₩127,154 | ₩127,154 | ₩120,944 | ₩125,022 | -1.68% | 12.3만 |
|---|
| 2025.10.21 | ₩129,394 | ₩131,393 | ₩127,771 | ₩130,400 | +0.78% | 13.8만 |
|---|
| 2025.10.20 | ₩127,262 | ₩130,668 | ₩127,127 | ₩129,461 | +1.73% | 16.5만 |
|---|
| 2025.10.17 | ₩127,141 | ₩129,046 | ₩126,510 | ₩126,873 | -0.21% | 10.6만 |
|---|
| 2025.10.16 | ₩127,932 | ₩128,697 | ₩126,175 | ₩127,034 | -0.70% | 6.8만 |
|---|
| 2025.10.15 | ₩129,448 | ₩130,347 | ₩127,423 | ₩127,731 | -1.33% | 8.4만 |
|---|
| 2025.10.14 | ₩127,476 | ₩130,481 | ₩127,221 | ₩129,180 | +1.34% | 5.8만 |
|---|
| 2025.10.13 | ₩130,226 | ₩131,782 | ₩127,972 | ₩127,972 | -1.73% | 6만 |
|---|
| 2025.10.10 | ₩131,420 | ₩131,420 | ₩127,812 | ₩129,770 | -1.26% | 8.4만 |
|---|