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 | ₩154,172 | ₩155,296 | ₩152,633 | ₩153,007 | -0.76% | 12만 |
| 2026.10.08 | ₩157,892 | ₩158,093 | ₩153,931 | ₩154,386 | -2.22% | 15.8만 |
| 2026.10.07 | ₩158,200 | ₩159,524 | ₩157,169 | ₩158,133 | -0.04% | 24.9만 |
| 2026.10.06 | ₩158,681 | ₩160,113 | ₩158,681 | ₩159,551 | +0.55% | 7.4만 |
| 2026.10.05 | ₩157,089 | ₩159,725 | ₩155,737 | ₩158,133 | +0.66% | 14.8만 |
| 2026.10.02 | ₩157,276 | ₩158,909 | ₩156,005 | ₩157,303 | +0.02% | 21만 |
| 2026.10.01 | ₩154,975 | ₩155,604 | ₩153,516 | ₩155,470 | +0.32% | 20.8만 |
| 2026.09.30 | ₩156,313 | ₩156,326 | ₩153,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩153,891 |
| -1.55% |
| 22.5만 |
| 2026.09.29 | ₩157,009 | ₩157,410 | ₩154,372 | ₩155,349 | -1.06% | 11만 |
|---|
| 2026.09.28 | ₩157,557 | ₩159,110 | ₩156,406 | ₩156,915 | -0.41% | 20.7만 |
|---|
| 2026.09.25 | ₩158,788 | ₩159,163 | ₩155,028 | ₩157,557 | -0.78% | 18만 |
|---|
| 2026.09.24 | ₩157,196 | ₩158,159 | ₩154,319 | ₩157,972 | +0.49% | 12.5만 |
|---|
| 2026.09.23 | ₩156,982 | ₩157,624 | ₩155,256 | ₩157,330 | +0.22% | 19.9만 |
|---|
| 2026.09.22 | ₩160,635 | ₩164,128 | ₩156,500 | ₩156,888 | -2.33% | 19.8만 |
|---|
| 2026.09.21 | ₩162,294 | ₩163,445 | ₩159,926 | ₩160,394 | -1.17% | 14.3만 |
|---|
| 2026.09.18 | ₩163,151 | ₩163,298 | ₩160,448 | ₩162,549 | -0.37% | 68.2만 |
|---|
| 2026.09.17 | ₩165,948 | ₩169,012 | ₩163,204 | ₩164,074 | -1.13% | 22.9만 |
|---|
| 2026.09.16 | ₩163,780 | ₩166,884 | ₩162,736 | ₩165,172 | +0.85% | 14.6만 |
|---|
| 2026.09.15 | ₩163,178 | ₩165,265 | ₩162,883 | ₩163,151 | -0.02% | 26.9만 |
|---|
| 2026.09.14 | ₩164,034 | ₩165,065 | ₩162,937 | ₩164,302 | +0.16% | 19.8만 |
|---|
| 2026.09.11 | ₩161,438 | ₩163,700 | ₩160,796 | ₩163,111 | +1.04% | 14.1만 |
|---|
| 2026.09.10 | ₩161,572 | ₩163,218 | ₩159,484 | ₩160,060 | -0.94% | 15.6만 |
|---|
| 2026.09.09 | ₩160,568 | ₩162,709 | ₩158,708 | ₩161,853 | +0.80% | 15.3만 |
|---|
| 2026.09.08 | ₩161,612 | ₩161,786 | ₩159,029 | ₩159,618 | -1.23% | 13.8만 |
|---|
| 2026.09.04 | ₩160,515 | ₩162,790 | ₩159,819 | ₩162,616 | +1.31% | 11.5만 |
|---|
| 2026.09.03 | ₩159,712 | ₩163,231 | ₩158,253 | ₩161,371 | +1.04% | 14.4만 |
|---|
| 2026.09.02 | ₩158,561 | ₩160,595 | ₩158,159 | ₩158,668 | +0.07% | 15.1만 |
|---|
| 2026.09.01 | ₩160,033 | ₩160,033 | ₩154,868 | ₩157,276 | -1.72% | 21.4만 |
|---|
| 2026.08.31 | ₩164,248 | ₩164,248 | ₩160,367 | ₩161,184 | -1.87% | 17.8만 |
|---|
| 2026.08.28 | ₩166,349 | ₩166,603 | ₩163,900 | ₩164,021 | -1.40% | 17.4만 |
|---|
| 2026.08.27 | ₩165,158 | ₩166,148 | ₩163,204 | ₩165,426 | +0.16% | 21.5만 |
|---|
| 2026.08.26 | ₩164,917 | ₩166,724 | ₩163,793 | ₩166,229 | +0.80% | 13.3만 |
|---|
| 2026.08.25 | ₩167,339 | ₩167,339 | ₩164,770 | ₩165,546 | -1.07% | 13.3만 |
|---|
| 2026.08.24 | ₩168,584 | ₩170,056 | ₩166,095 | ₩166,309 | -1.35% | 12만 |
|---|
| 2026.08.21 | ₩169,119 | ₩169,320 | ₩166,015 | ₩168,731 | -0.23% | 14.3만 |
|---|
| 2026.08.20 | ₩165,774 | ₩168,584 | ₩165,506 | ₩168,142 | +1.43% | 13.8만 |
|---|
| 2026.08.19 | ₩165,399 | ₩167,219 | ₩165,212 | ₩167,018 | +0.98% | 8.8만 |
|---|
| 2026.08.18 | ₩166,242 | ₩167,942 | ₩164,596 | ₩164,957 | -0.77% | 11.9만 |
|---|
| 2026.08.17 | ₩165,506 | ₩166,483 | ₩163,994 | ₩165,466 | -0.02% | 11.2만 |
|---|
| 2026.08.14 | ₩164,302 | ₩167,366 | ₩164,302 | ₩166,041 | +1.06% | 7.1만 |
|---|
| 2026.08.13 | ₩165,934 | ₩168,490 | ₩161,826 | ₩164,315 | -0.98% | 11.5만 |
|---|
| 2026.08.12 | ₩163,780 | ₩167,433 | ₩163,780 | ₩165,747 | +1.20% | 12만 |
|---|
| 2026.08.11 | ₩162,857 | ₩166,884 | ₩162,857 | ₩163,633 | +0.48% | 14.3만 |
|---|
| 2026.08.10 | ₩164,984 | ₩165,627 | ₩161,251 | ₩162,201 | -1.69% | 19.1만 |
|---|
| 2026.08.07 | ₩163,124 | ₩166,764 | ₩163,124 | ₩166,456 | +2.04% | 9만 |
|---|
| 2026.08.06 | ₩163,780 | ₩165,908 | ₩162,870 | ₩163,392 | -0.24% | 10.5만 |
|---|
| 2026.08.05 | ₩168,771 | ₩168,771 | ₩162,522 | ₩162,816 | -3.53% | 11.2만 |
|---|
| 2026.08.04 | ₩166,309 | ₩169,869 | ₩166,309 | ₩167,674 | +0.82% | 11만 |
|---|
| 2026.08.03 | ₩165,212 | ₩167,500 | ₩165,011 | ₩167,446 | +1.35% | 14만 |
|---|
| 2026.07.31 | ₩162,509 | ₩164,489 | ₩162,067 | ₩164,262 | +1.08% | 14.2만 |
|---|
| 2026.07.30 | ₩164,088 | ₩164,676 | ₩161,612 | ₩163,245 | -0.51% | 14만 |
|---|
| 2026.07.29 | ₩163,659 | ₩165,533 | ₩162,094 | ₩164,623 | +0.59% | 10.7만 |
|---|
| 2026.07.28 | ₩164,610 | ₩166,322 | ₩163,311 | ₩164,315 | -0.18% | 9.3만 |
|---|
| 2026.07.27 | ₩161,451 | ₩163,914 | ₩161,451 | ₩162,843 | +0.86% | 8.1만 |
|---|
| 2026.07.24 | ₩160,689 | ₩161,344 | ₩159,511 | ₩159,966 | -0.45% | 8.2만 |
|---|
| 2026.07.23 | ₩156,112 | ₩160,207 | ₩155,229 | ₩159,471 | +2.15% | 15.9만 |
|---|
| 2026.07.22 | ₩158,815 | ₩161,291 | ₩154,172 | ₩158,267 | -0.35% | 17.7만 |
|---|
| 2026.07.21 | ₩159,029 | ₩161,545 | ₩148,913 | ₩157,169 | -1.17% | 28만 |
|---|
| 2026.07.20 | ₩167,513 | ₩168,932 | ₩165,118 | ₩166,443 | -0.64% | 14만 |
|---|
| 2026.07.17 | ₩168,249 | ₩169,186 | ₩164,636 | ₩164,636 | -2.15% | 13.1만 |
|---|
| 2026.07.16 | ₩168,892 | ₩171,755 | ₩167,620 | ₩168,945 | +0.03% | 15.3만 |
|---|
| 2026.07.15 | ₩168,504 | ₩171,220 | ₩167,273 | ₩169,173 | +0.40% | 16만 |
|---|
| 2026.07.14 | ₩165,841 | ₩169,521 | ₩165,560 | ₩168,062 | +1.34% | 22만 |
|---|
| 2026.07.13 | ₩165,600 | ₩170,952 | ₩164,610 | ₩166,189 | +0.36% | 21.3만 |
|---|
| 2026.07.10 | ₩167,099 | ₩169,842 | ₩165,466 | ₩165,747 | -0.81% | 10.2만 |
|---|
| 2026.07.09 | ₩168,156 | ₩170,993 | ₩166,322 | ₩168,022 | -0.08% | 16.7만 |
|---|
| 2026.07.08 | ₩169,922 | ₩171,100 | ₩167,955 | ₩168,785 | -0.67% | 16.9만 |
|---|
| 2026.07.07 | ₩170,645 | ₩171,822 | ₩168,249 | ₩169,681 | -0.56% | 12.8만 |
|---|
| 2026.07.06 | ₩174,392 | ₩176,359 | ₩170,109 | ₩170,136 | -2.44% | 17.4만 |
|---|
| 2026.07.02 | ₩174,632 | ₩176,185 | ₩171,421 | ₩173,883 | -0.43% | 19.2만 |
|---|
| 2026.07.01 | ₩176,680 | ₩178,580 | ₩173,495 | ₩174,084 | -1.47% | 15.4만 |
|---|
| 2026.06.30 | ₩178,165 | ₩180,173 | ₩175,931 | ₩176,118 | -1.15% | 18.8만 |
|---|
| 2026.06.29 | ₩181,551 | ₩181,899 | ₩176,145 | ₩178,205 | -1.84% | 22만 |
|---|
| 2026.06.26 | ₩175,529 | ₩180,387 | ₩175,034 | ₩179,142 | +2.06% | 41.6만 |
|---|
| 2026.06.25 | ₩174,325 | ₩177,389 | ₩171,889 | ₩174,820 | +0.28% | 11.2만 |
|---|
| 2026.06.24 | ₩173,575 | ₩176,145 | ₩171,836 | ₩174,111 | +0.31% | 13.8만 |
|---|
| 2026.06.23 | ₩172,665 | ₩176,493 | ₩170,952 | ₩172,358 | -0.18% | 20.7만 |
|---|
| 2026.06.22 | ₩174,178 | ₩179,731 | ₩173,094 | ₩173,241 | -0.54% | 23.3만 |
|---|
| 2026.06.18 | ₩172,063 | ₩176,519 | ₩171,889 | ₩174,847 | +1.62% | 50.2만 |
|---|
| 2026.06.17 | ₩171,046 | ₩172,598 | ₩167,942 | ₩170,966 | -0.05% | 18.8만 |
|---|
| 2026.06.16 | ₩172,625 | ₩177,858 | ₩170,404 | ₩171,046 | -0.91% | 18.3만 |
|---|
| 2026.06.15 | ₩171,488 | ₩174,311 | ₩170,056 | ₩172,010 | +0.30% | 22.3만 |
|---|
| 2026.06.12 | ₩172,545 | ₩175,101 | ₩170,257 | ₩172,652 | +0.06% | 20.7만 |
|---|
| 2026.06.11 | ₩170,243 | ₩171,622 | ₩169,240 | ₩170,819 | +0.34% | 21.1만 |
|---|
| 2026.06.10 | ₩168,450 | ₩171,153 | ₩167,112 | ₩170,243 | +1.06% | 22.9만 |
|---|
| 2026.06.09 | ₩164,623 | ₩168,678 | ₩164,623 | ₩167,125 | +1.52% | 14.1만 |
|---|
| 2026.06.08 | ₩163,646 | ₩166,670 | ₩162,669 | ₩164,128 | +0.29% | 14.4만 |
|---|
| 2026.06.05 | ₩163,231 | ₩166,175 | ₩163,231 | ₩164,195 | +0.59% | 8만 |
|---|
| 2026.06.04 | ₩162,321 | ₩163,780 | ₩161,612 | ₩163,231 | +0.56% | 24.5만 |
|---|
| 2026.06.03 | ₩159,350 | ₩161,063 | ₩157,798 | ₩160,796 | +0.91% | 17.2만 |
|---|
| 2026.06.02 | ₩161,157 | ₩163,793 | ₩159,284 | ₩159,872 | -0.80% | 23.8만 |
|---|
| 2026.06.01 | ₩157,450 | ₩163,967 | ₩157,450 | ₩162,482 | +3.20% | 12.9만 |
|---|
| 2026.05.29 | ₩160,555 | ₩163,954 | ₩160,555 | ₩160,930 | +0.23% | 13.6만 |
|---|
| 2026.05.28 | ₩160,086 | ₩163,593 | ₩158,989 | ₩161,652 | +0.98% | 13.5만 |
|---|
| 2026.05.27 | ₩157,731 | ₩161,037 | ₩157,731 | ₩160,970 | +2.05% | 10.7만 |
|---|
| 2026.05.26 | ₩156,313 | ₩157,878 | ₩155,376 | ₩157,731 | +0.91% | 10.7만 |
|---|
| 2026.05.22 | ₩155,965 | ₩158,133 | ₩152,098 | ₩156,313 | +0.22% | 10.9만 |
|---|
| 2026.05.21 | ₩154,185 | ₩155,844 | ₩151,776 | ₩155,590 | +0.91% | 15.3만 |
|---|
| 2026.05.20 | ₩157,905 | ₩158,200 | ₩152,539 | ₩155,443 | -1.56% | 12.8만 |
|---|
| 2026.05.19 | ₩161,117 | ₩161,652 | ₩157,825 | ₩158,133 | -1.85% | 8.9만 |
|---|
| 2026.05.18 | ₩158,200 | ₩162,428 | ₩158,200 | ₩161,318 | +1.97% | 12.4만 |
|---|
| 2026.05.15 | ₩156,380 | ₩158,655 | ₩156,152 | ₩157,852 | +0.94% | 14만 |
|---|
| 2026.05.14 | ₩156,326 | ₩158,936 | ₩155,992 | ₩156,406 | +0.05% | 14.7만 |
|---|
| 2026.05.13 | ₩153,891 | ₩155,764 | ₩152,338 | ₩155,416 | +0.99% | 13.4만 |
|---|
| 2026.05.12 | ₩157,236 | ₩158,534 | ₩154,292 | ₩154,774 | -1.57% | 12만 |
|---|
| 2026.05.11 | ₩159,417 | ₩160,086 | ₩155,309 | ₩156,621 | -1.75% | 9.7만 |
|---|
| 2026.05.08 | ₩157,383 | ₩159,337 | ₩156,032 | ₩158,722 | +0.85% | 8.9만 |
|---|
| 2026.05.07 | ₩158,159 | ₩158,387 | ₩155,938 | ₩156,942 | -0.77% | 11.3만 |
|---|
| 2026.05.06 | ₩160,756 | ₩161,799 | ₩157,316 | ₩157,410 | -2.08% | 9.4만 |
|---|
| 2026.05.05 | ₩157,116 | ₩160,649 | ₩155,711 | ₩159,605 | +1.58% | 9.9만 |
|---|
| 2026.05.04 | ₩155,951 | ₩157,905 | ₩155,443 | ₩156,687 | +0.47% | 13.3만 |
|---|
| 2026.05.01 | ₩159,565 | ₩159,672 | ₩156,340 | ₩157,397 | -1.36% | 9.6만 |
|---|
| 2026.04.30 | ₩159,698 | ₩161,358 | ₩157,303 | ₩158,829 | -0.54% | 18.7만 |
|---|
| 2026.04.29 | ₩157,464 | ₩161,425 | ₩157,464 | ₩159,698 | +1.42% | 17.4만 |
|---|
| 2026.04.28 | ₩157,450 | ₩158,869 | ₩155,389 | ₩158,119 | +0.42% | 13.8만 |
|---|
| 2026.04.27 | ₩153,891 | ₩157,437 | ₩153,891 | ₩157,383 | +2.27% | 16만 |
|---|
| 2026.04.24 | ₩154,600 | ₩156,487 | ₩150,144 | ₩153,864 | -0.48% | 27.8만 |
|---|
| 2026.04.23 | ₩151,629 | ₩157,905 | ₩151,375 | ₩156,099 | +2.95% | 36.5만 |
|---|
| 2026.04.22 | ₩137,833 | ₩152,914 | ₩137,833 | ₩152,874 | +10.91% | 53.8만 |
|---|
| 2026.04.21 | ₩132,065 | ₩133,470 | ₩130,914 | ₩131,918 | -0.11% | 11.4만 |
|---|
| 2026.04.20 | ₩133,845 | ₩134,969 | ₩131,878 | ₩132,654 | -0.89% | 14.6만 |
|---|
| 2026.04.17 | ₩131,985 | ₩134,260 | ₩130,660 | ₩133,885 | +1.44% | 15.3만 |
|---|
| 2026.04.16 | ₩130,593 | ₩132,119 | ₩129,563 | ₩131,075 | +0.37% | 11.2만 |
|---|
| 2026.04.15 | ₩132,199 | ₩132,975 | ₩130,754 | ₩131,088 | -0.84% | 8.3만 |
|---|
| 2026.04.14 | ₩131,289 | ₩133,149 | ₩131,101 | ₩132,493 | +0.92% | 9.1만 |
|---|
| 2026.04.13 | ₩131,423 | ₩131,837 | ₩129,951 | ₩131,088 | -0.25% | 9.4만 |
|---|
| 2026.04.10 | ₩132,306 | ₩132,480 | ₩130,192 | ₩131,583 | -0.55% | 9.3만 |
|---|
| 2026.04.09 | ₩130,874 | ₩132,734 | ₩129,563 | ₩132,400 | +1.17% | 9.8만 |
|---|
| 2026.04.08 | ₩134,206 | ₩137,645 | ₩131,610 | ₩131,771 | -1.81% | 18.3만 |
|---|
| 2026.04.07 | ₩131,356 | ₩133,417 | ₩131,061 | ₩132,359 | +0.76% | 11.5만 |
|---|
| 2026.04.06 | ₩129,175 | ₩131,918 | ₩126,940 | ₩131,356 | +1.69% | 10.1만 |
|---|
| 2026.04.02 | ₩127,943 | ₩129,415 | ₩122,510 | ₩129,375 | +1.12% | 21.1만 |
|---|
| 2026.04.01 | ₩128,184 | ₩130,473 | ₩127,636 | ₩129,041 | +0.67% | 8만 |
|---|
| 2026.03.31 | ₩126,873 | ₩129,308 | ₩125,709 | ₩127,930 | +0.83% | 13.8만 |
|---|
| 2026.03.30 | ₩126,418 | ₩127,221 | ₩119,392 | ₩126,097 | -0.25% | 10.2만 |
|---|
| 2026.03.27 | ₩128,960 | ₩128,960 | ₩125,106 | ₩125,762 | -2.48% | 8만 |
|---|
| 2026.03.26 | ₩132,721 | ₩134,313 | ₩129,763 | ₩130,098 | -1.98% | 9만 |
|---|
| 2026.03.25 | ₩133,109 | ₩133,764 | ₩132,212 | ₩133,109 | 0.00% | 7.7만 |
|---|
| 2026.03.24 | ₩130,620 | ₩132,520 | ₩130,620 | ₩132,319 | +1.30% | 11.5만 |
|---|
| 2026.03.23 | ₩131,209 | ₩132,855 | ₩130,620 | ₩131,490 | +0.21% | 9.8만 |
|---|
| 2026.03.20 | ₩130,981 | ₩132,319 | ₩127,047 | ₩129,134 | -1.41% | 39.3만 |
|---|
| 2026.03.19 | ₩128,666 | ₩131,168 | ₩127,703 | ₩130,606 | +1.51% | 8.9만 |
|---|
| 2026.03.18 | ₩129,723 | ₩131,664 | ₩126,552 | ₩129,001 | -0.56% | 12.4만 |
|---|
| 2026.03.17 | ₩131,945 | ₩133,510 | ₩129,937 | ₩130,044 | -1.44% | 9.4만 |
|---|
| 2026.03.16 | ₩134,835 | ₩134,835 | ₩130,312 | ₩131,717 | -2.31% | 15.5만 |
|---|
| 2026.03.13 | ₩134,353 | ₩137,618 | ₩133,524 | ₩134,367 | +0.01% | 14.6만 |
|---|
| 2026.03.12 | ₩130,968 | ₩135,156 | ₩130,446 | ₩133,363 | +1.83% | 21.9만 |
|---|
| 2026.03.11 | ₩130,673 | ₩132,841 | ₩128,813 | ₩132,359 | +1.29% | 10.7만 |
|---|
| 2026.03.10 | ₩129,897 | ₩132,306 | ₩128,037 | ₩131,008 | +0.86% | 12.8만 |
|---|
| 2026.03.09 | ₩130,339 | ₩131,530 | ₩126,311 | ₩130,780 | +0.34% | 12.6만 |
|---|
| 2026.03.06 | ₩130,406 | ₩132,279 | ₩128,398 | ₩131,864 | +1.12% | 14.1만 |
|---|
| 2026.03.05 | ₩131,369 | ₩132,400 | ₩129,656 | ₩131,985 | +0.47% | 8.3만 |
|---|
| 2026.03.04 | ₩130,539 | ₩133,095 | ₩127,729 | ₩131,918 | +1.06% | 9.2만 |
|---|
| 2026.03.03 | ₩127,395 | ₩131,061 | ₩125,896 | ₩129,268 | +1.47% | 21.5만 |
|---|
| 2026.03.02 | ₩126,726 | ₩129,670 | ₩125,361 | ₩129,616 | +2.28% | 8.1만 |
|---|
| 2026.02.27 | ₩129,402 | ₩129,402 | ₩126,217 | ₩128,599 | -0.62% | 14.9만 |
|---|
| 2026.02.26 | ₩128,505 | ₩129,991 | ₩126,873 | ₩129,991 | +1.16% | 8.9만 |
|---|
| 2026.02.25 | ₩128,211 | ₩128,345 | ₩125,695 | ₩128,345 | +0.10% | 7.6만 |
|---|
| 2026.02.24 | ₩127,033 | ₩129,643 | ₩127,033 | ₩128,050 | +0.80% | 6만 |
|---|
| 2026.02.23 | ₩127,930 | ₩128,331 | ₩123,179 | ₩126,364 | -1.22% | 12만 |
|---|
| 2026.02.20 | ₩128,827 | ₩129,215 | ₩126,980 | ₩127,649 | -0.91% | 12.6만 |
|---|
| 2026.02.19 | ₩125,923 | ₩129,014 | ₩125,521 | ₩128,599 | +2.13% | 11.5만 |
|---|
| 2026.02.18 | ₩125,267 | ₩127,743 | ₩125,240 | ₩126,726 | +1.16% | 11.4만 |
|---|
| 2026.02.17 | ₩125,227 | ₩125,789 | ₩123,447 | ₩125,240 | +0.01% | 6.1만 |
|---|
| 2026.02.13 | ₩125,735 | ₩127,595 | ₩124,357 | ₩124,892 | -0.67% | 7.8만 |
|---|
| 2026.02.12 | ₩130,084 | ₩131,744 | ₩124,745 | ₩125,642 | -3.42% | 9.1만 |
|---|
| 2026.02.11 | ₩134,434 | ₩135,250 | ₩128,840 | ₩128,974 | -4.06% | 8만 |
|---|
| 2026.02.10 | ₩132,814 | ₩134,353 | ₩132,266 | ₩134,126 | +0.99% | 8.2만 |
|---|
| 2026.02.09 | ₩131,449 | ₩132,600 | ₩129,215 | ₩132,359 | +0.69% | 21.3만 |
|---|
| 2026.02.06 | ₩127,796 | ₩133,818 | ₩127,796 | ₩132,306 | +3.53% | 21.2만 |
|---|
| 2026.02.05 | ₩118,991 | ₩128,934 | ₩118,389 | ₩127,783 | +7.39% | 18.7만 |
|---|
| 2026.02.04 | ₩126,418 | ₩129,884 | ₩124,397 | ₩124,866 | -1.23% | 15만 |
|---|
| 2026.02.03 | ₩122,604 | ₩127,328 | ₩122,497 | ₩125,548 | +2.40% | 31.6만 |
|---|
| 2026.02.02 | ₩123,019 | ₩123,835 | ₩122,551 | ₩123,006 | -0.01% | 12.2만 |
|---|
| 2026.01.30 | ₩120,597 | ₩122,791 | ₩119,740 | ₩122,484 | +1.56% | 13만 |
|---|
| 2026.01.29 | ₩120,878 | ₩122,497 | ₩120,102 | ₩120,704 | -0.14% | 8.1만 |
|---|
| 2026.01.28 | ₩119,914 | ₩121,627 | ₩119,607 | ₩120,824 | +0.76% | 8.6만 |
|---|
| 2026.01.27 | ₩119,312 | ₩120,008 | ₩118,215 | ₩119,888 | +0.48% | 6.7만 |
|---|
| 2026.01.26 | ₩120,905 | ₩121,373 | ₩119,767 | ₩119,874 | -0.85% | 7.6만 |
|---|
| 2026.01.23 | ₩121,507 | ₩122,042 | ₩120,316 | ₩120,931 | -0.47% | 6만 |
|---|
| 2026.01.22 | ₩121,119 | ₩122,885 | ₩121,119 | ₩122,524 | +1.16% | 9만 |
|---|
| 2026.01.21 | ₩119,714 | ₩121,440 | ₩118,576 | ₩121,186 | +1.23% | 11.2만 |
|---|
| 2026.01.20 | ₩119,366 | ₩119,794 | ₩118,710 | ₩119,499 | +0.11% | 7만 |
|---|
| 2026.01.16 | ₩123,166 | ₩123,554 | ₩120,329 | ₩120,878 | -1.86% | 9.2만 |
|---|
| 2026.01.15 | ₩122,524 | ₩124,089 | ₩121,333 | ₩123,340 | +0.67% | 13.3만 |
|---|
| 2026.01.14 | ₩123,220 | ₩126,137 | ₩121,453 | ₩122,537 | -0.55% | 7.3만 |
|---|
| 2026.01.13 | ₩124,504 | ₩125,856 | ₩122,898 | ₩123,099 | -1.13% | 6.6만 |
|---|
| 2026.01.12 | ₩123,648 | ₩125,187 | ₩123,126 | ₩124,504 | +0.69% | 5.8만 |
|---|
| 2026.01.09 | ₩125,976 | ₩126,070 | ₩123,487 | ₩124,411 | -1.24% | 6.8만 |
|---|
| 2026.01.08 | ₩123,460 | ₩126,458 | ₩123,179 | ₩125,923 | +1.99% | 8.7만 |
|---|
| 2026.01.07 | ₩125,735 | ₩126,498 | ₩123,367 | ₩123,688 | -1.63% | 5.5만 |
|---|
| 2026.01.06 | ₩128,358 | ₩128,358 | ₩125,481 | ₩125,829 | -1.97% | 7.6만 |
|---|
| 2026.01.05 | ₩127,997 | ₩130,125 | ₩120,436 | ₩128,907 | +0.71% | 7.5만 |
|---|
| 2026.01.02 | ₩127,743 | ₩128,599 | ₩125,709 | ₩128,519 | +0.61% | 7.9만 |
|---|
| 2025.12.31 | ₩128,893 | ₩129,442 | ₩127,703 | ₩128,064 | -0.64% | 8.1만 |
|---|
| 2025.12.30 | ₩129,630 | ₩130,205 | ₩128,934 | ₩129,108 | -0.40% | 6.2만 |
|---|
| 2025.12.29 | ₩131,717 | ₩131,717 | ₩129,790 | ₩130,071 | -1.25% | 5.4만 |
|---|
| 2025.12.26 | ₩130,513 | ₩131,771 | ₩130,459 | ₩131,583 | +0.82% | 3.6만 |
|---|
| 2025.12.24 | ₩131,088 | ₩131,637 | ₩129,201 | ₩130,928 | -0.12% | 3.2만 |
|---|
| 2025.12.23 | ₩132,119 | ₩133,176 | ₩131,115 | ₩131,490 | -0.48% | 7.8만 |
|---|
| 2025.12.22 | ₩132,694 | ₩134,166 | ₩132,493 | ₩132,614 | -0.06% | 7.7만 |
|---|
| 2025.12.19 | ₩134,059 | ₩135,196 | ₩132,855 | ₩133,309 | -0.56% | 21.7만 |
|---|
| 2025.12.18 | ₩133,858 | ₩135,236 | ₩132,493 | ₩134,688 | +0.62% | 10.1만 |
|---|
| 2025.12.17 | ₩132,346 | ₩133,791 | ₩132,346 | ₩133,109 | +0.58% | 5.2만 |
|---|
| 2025.12.16 | ₩134,634 | ₩135,009 | ₩132,426 | ₩132,614 | -1.50% | 8.5만 |
|---|
| 2025.12.15 | ₩132,279 | ₩134,487 | ₩131,650 | ₩133,992 | +1.29% | 11.7만 |
|---|
| 2025.12.12 | ₩131,275 | ₩132,707 | ₩131,128 | ₩132,185 | +0.69% | 12.8만 |
|---|
| 2025.12.11 | ₩130,205 | ₩131,717 | ₩130,205 | ₩131,664 | +1.12% | 8.5만 |
|---|
| 2025.12.10 | ₩128,612 | ₩131,168 | ₩128,251 | ₩130,111 | +1.17% | 12.1만 |
|---|
| 2025.12.09 | ₩128,398 | ₩129,790 | ₩128,010 | ₩128,398 | 0.00% | 4.1만 |
|---|
| 2025.12.08 | ₩129,322 | ₩129,683 | ₩128,211 | ₩128,532 | -0.61% | 10.9만 |
|---|
| 2025.12.05 | ₩129,188 | ₩129,763 | ₩128,305 | ₩128,479 | -0.55% | 5.5만 |
|---|
| 2025.12.04 | ₩127,970 | ₩129,027 | ₩127,970 | ₩128,693 | +0.56% | 6.3만 |
|---|
| 2025.12.03 | ₩128,893 | ₩129,817 | ₩128,345 | ₩128,465 | -0.33% | 6만 |
|---|
| 2025.12.02 | ₩128,934 | ₩130,299 | ₩127,850 | ₩128,800 | -0.10% | 15.4만 |
|---|
| 2025.12.01 | ₩128,224 | ₩130,151 | ₩128,224 | ₩128,840 | +0.48% | 9.8만 |
|---|
| 2025.11.28 | ₩129,429 | ₩130,138 | ₩128,465 | ₩129,241 | -0.14% | 5.2만 |
|---|
| 2025.11.26 | ₩129,737 | ₩133,002 | ₩129,469 | ₩129,750 | +0.01% | 11.3만 |
|---|
| 2025.11.25 | ₩129,375 | ₩132,453 | ₩128,746 | ₩130,365 | +0.77% | 13만 |
|---|
| 2025.11.24 | ₩129,027 | ₩130,192 | ₩128,198 | ₩128,465 | -0.44% | 8만 |
|---|
| 2025.11.21 | ₩127,649 | ₩130,486 | ₩127,649 | ₩129,282 | +1.28% | 8.9만 |
|---|
| 2025.11.20 | ₩127,917 | ₩128,398 | ₩126,458 | ₩127,422 | -0.39% | 12.4만 |
|---|
| 2025.11.19 | ₩126,552 | ₩127,756 | ₩125,976 | ₩126,699 | +0.12% | 6.8만 |
|---|
| 2025.11.18 | ₩126,592 | ₩128,987 | ₩126,565 | ₩127,060 | +0.37% | 6.2만 |
|---|
| 2025.11.17 | ₩127,355 | ₩128,706 | ₩126,123 | ₩126,445 | -0.71% | 9.9만 |
|---|
| 2025.11.14 | ₩127,984 | ₩129,563 | ₩127,595 | ₩127,917 | -0.05% | 8.3만 |
|---|
| 2025.11.13 | ₩127,301 | ₩129,148 | ₩127,301 | ₩128,880 | +1.24% | 7.6만 |
|---|
| 2025.11.12 | ₩128,720 | ₩130,138 | ₩126,311 | ₩128,291 | -0.33% | 7.9만 |
|---|
| 2025.11.11 | ₩126,458 | ₩128,746 | ₩125,869 | ₩128,064 | +1.27% | 9.2만 |
|---|
| 2025.11.10 | ₩125,080 | ₩127,636 | ₩124,518 | ₩126,578 | +1.20% | 5.9만 |
|---|
| 2025.11.07 | ₩123,554 | ₩124,946 | ₩121,453 | ₩123,982 | +0.35% | 6만 |
|---|
| 2025.11.06 | ₩123,675 | ₩123,822 | ₩121,922 | ₩123,367 | -0.25% | 6.7만 |
|---|
| 2025.11.05 | ₩120,998 | ₩122,243 | ₩119,607 | ₩122,136 | +0.94% | 10만 |
|---|
| 2025.11.04 | ₩120,664 | ₩120,864 | ₩119,379 | ₩120,235 | -0.35% | 6.6만 |
|---|
| 2025.11.03 | ₩118,402 | ₩121,239 | ₩118,402 | ₩120,664 | +1.91% | 14.6만 |
|---|
| 2025.10.31 | ₩120,035 | ₩123,434 | ₩118,389 | ₩120,530 | +0.41% | 34만 |
|---|
| 2025.10.30 | ₩119,272 | ₩120,784 | ₩117,934 | ₩120,035 | +0.64% | 9.3만 |
|---|
| 2025.10.29 | ₩123,113 | ₩124,544 | ₩118,295 | ₩119,165 | -3.21% | 7.7만 |
|---|
| 2025.10.28 | ₩124,170 | ₩125,200 | ₩122,671 | ₩123,313 | -0.69% | 9만 |
|---|
| 2025.10.27 | ₩122,791 | ₩125,561 | ₩122,002 | ₩124,678 | +1.54% | 7.7만 |
|---|
| 2025.10.24 | ₩124,986 | ₩124,986 | ₩121,855 | ₩122,658 | -1.86% | 6.8만 |
|---|
| 2025.10.23 | ₩125,454 | ₩126,766 | ₩123,394 | ₩124,437 | -0.81% | 7.6만 |
|---|
| 2025.10.22 | ₩126,859 | ₩126,859 | ₩120,664 | ₩124,732 | -1.68% | 12.3만 |
|---|
| 2025.10.21 | ₩129,094 | ₩131,088 | ₩127,475 | ₩130,098 | +0.78% | 13.8만 |
|---|
| 2025.10.20 | ₩126,967 | ₩130,365 | ₩126,833 | ₩129,161 | +1.73% | 16.5만 |
|---|
| 2025.10.17 | ₩126,846 | ₩128,746 | ₩126,217 | ₩126,578 | -0.21% | 10.6만 |
|---|
| 2025.10.16 | ₩127,636 | ₩128,398 | ₩125,883 | ₩126,739 | -0.70% | 6.8만 |
|---|
| 2025.10.15 | ₩129,148 | ₩130,044 | ₩127,127 | ₩127,435 | -1.33% | 8.4만 |
|---|
| 2025.10.14 | ₩127,181 | ₩130,178 | ₩126,926 | ₩128,880 | +1.34% | 5.8만 |
|---|
| 2025.10.13 | ₩129,924 | ₩131,476 | ₩127,676 | ₩127,676 | -1.73% | 6만 |
|---|
| 2025.10.10 | ₩131,115 | ₩131,115 | ₩127,515 | ₩129,469 | -1.26% | 8.4만 |
|---|