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 | ₩153,722 | ₩154,843 | ₩152,188 | ₩152,562 | -0.76% | 12만 |
| 2026.10.08 | ₩157,432 | ₩157,632 | ₩153,482 | ₩153,936 | -2.22% | 15.8만 |
| 2026.10.07 | ₩157,739 | ₩159,060 | ₩156,711 | ₩157,672 | -0.04% | 24.9만 |
| 2026.10.06 | ₩158,219 | ₩159,647 | ₩158,219 | ₩159,086 | +0.55% | 7.4만 |
| 2026.10.05 | ₩156,631 | ₩159,260 | ₩155,284 | ₩157,672 | +0.66% | 14.8만 |
| 2026.10.02 | ₩156,818 | ₩158,446 | ₩155,550 | ₩156,845 | +0.02% | 21만 |
| 2026.10.01 | ₩154,523 | ₩155,150 | ₩153,069 | ₩155,017 | +0.32% | 20.8만 |
| 2026.09.30 | ₩155,857 | ₩155,871 | ₩153,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩153,442 |
| -1.55% |
| 22.5만 |
| 2026.09.29 | ₩156,551 | ₩156,951 | ₩153,923 | ₩154,897 | -1.06% | 11만 |
|---|
| 2026.09.28 | ₩157,098 | ₩158,646 | ₩155,951 | ₩156,458 | -0.41% | 20.7만 |
|---|
| 2026.09.25 | ₩158,326 | ₩158,699 | ₩154,576 | ₩157,098 | -0.78% | 18만 |
|---|
| 2026.09.24 | ₩156,738 | ₩157,699 | ₩153,869 | ₩157,512 | +0.49% | 12.5만 |
|---|
| 2026.09.23 | ₩156,524 | ₩157,165 | ₩154,803 | ₩156,871 | +0.22% | 19.9만 |
|---|
| 2026.09.22 | ₩160,167 | ₩163,649 | ₩156,044 | ₩156,431 | -2.33% | 19.8만 |
|---|
| 2026.09.21 | ₩161,821 | ₩162,969 | ₩159,460 | ₩159,927 | -1.17% | 14.3만 |
|---|
| 2026.09.18 | ₩162,675 | ₩162,822 | ₩159,980 | ₩162,075 | -0.37% | 68.2만 |
|---|
| 2026.09.17 | ₩165,464 | ₩168,520 | ₩162,729 | ₩163,596 | -1.13% | 22.9만 |
|---|
| 2026.09.16 | ₩163,303 | ₩166,398 | ₩162,262 | ₩164,690 | +0.85% | 14.6만 |
|---|
| 2026.09.15 | ₩162,702 | ₩164,784 | ₩162,409 | ₩162,675 | -0.02% | 26.9만 |
|---|
| 2026.09.14 | ₩163,556 | ₩164,583 | ₩162,462 | ₩163,823 | +0.16% | 19.8만 |
|---|
| 2026.09.11 | ₩160,968 | ₩163,222 | ₩160,327 | ₩162,635 | +1.04% | 14.1만 |
|---|
| 2026.09.10 | ₩161,101 | ₩162,742 | ₩159,019 | ₩159,593 | -0.94% | 15.6만 |
|---|
| 2026.09.09 | ₩160,100 | ₩162,235 | ₩158,246 | ₩161,381 | +0.80% | 15.3만 |
|---|
| 2026.09.08 | ₩161,141 | ₩161,314 | ₩158,566 | ₩159,153 | -1.23% | 13.8만 |
|---|
| 2026.09.04 | ₩160,047 | ₩162,315 | ₩159,353 | ₩162,142 | +1.31% | 11.5만 |
|---|
| 2026.09.03 | ₩159,246 | ₩162,755 | ₩157,792 | ₩160,901 | +1.04% | 14.4만 |
|---|
| 2026.09.02 | ₩158,099 | ₩160,127 | ₩157,699 | ₩158,206 | +0.07% | 15.1만 |
|---|
| 2026.09.01 | ₩159,567 | ₩159,567 | ₩154,416 | ₩156,818 | -1.72% | 21.4만 |
|---|
| 2026.08.31 | ₩163,770 | ₩163,770 | ₩159,900 | ₩160,714 | -1.87% | 17.8만 |
|---|
| 2026.08.28 | ₩165,864 | ₩166,118 | ₩163,423 | ₩163,543 | -1.40% | 17.4만 |
|---|
| 2026.08.27 | ₩164,677 | ₩165,664 | ₩162,729 | ₩164,944 | +0.16% | 21.5만 |
|---|
| 2026.08.26 | ₩164,437 | ₩166,238 | ₩163,316 | ₩165,744 | +0.80% | 13.3만 |
|---|
| 2026.08.25 | ₩166,852 | ₩166,852 | ₩164,290 | ₩165,064 | -1.07% | 13.3만 |
|---|
| 2026.08.24 | ₩168,093 | ₩169,560 | ₩165,611 | ₩165,824 | -1.35% | 12만 |
|---|
| 2026.08.21 | ₩168,626 | ₩168,826 | ₩165,531 | ₩168,239 | -0.23% | 14.3만 |
|---|
| 2026.08.20 | ₩165,291 | ₩168,093 | ₩165,024 | ₩167,652 | +1.43% | 13.8만 |
|---|
| 2026.08.19 | ₩164,917 | ₩166,732 | ₩164,730 | ₩166,531 | +0.98% | 8.8만 |
|---|
| 2026.08.18 | ₩165,758 | ₩167,452 | ₩164,116 | ₩164,477 | -0.77% | 11.9만 |
|---|
| 2026.08.17 | ₩165,024 | ₩165,998 | ₩163,516 | ₩164,984 | -0.02% | 11.2만 |
|---|
| 2026.08.14 | ₩163,823 | ₩166,878 | ₩163,823 | ₩165,557 | +1.06% | 7.1만 |
|---|
| 2026.08.13 | ₩165,451 | ₩167,999 | ₩161,354 | ₩163,836 | -0.98% | 11.5만 |
|---|
| 2026.08.12 | ₩163,303 | ₩166,945 | ₩163,303 | ₩165,264 | +1.20% | 12만 |
|---|
| 2026.08.11 | ₩162,382 | ₩166,398 | ₩162,382 | ₩163,156 | +0.48% | 14.3만 |
|---|
| 2026.08.10 | ₩164,503 | ₩165,144 | ₩160,781 | ₩161,728 | -1.69% | 19.1만 |
|---|
| 2026.08.07 | ₩162,649 | ₩166,278 | ₩162,649 | ₩165,971 | +2.04% | 9만 |
|---|
| 2026.08.06 | ₩163,303 | ₩165,424 | ₩162,395 | ₩162,916 | -0.24% | 10.5만 |
|---|
| 2026.08.05 | ₩168,279 | ₩168,279 | ₩162,048 | ₩162,342 | -3.53% | 11.2만 |
|---|
| 2026.08.04 | ₩165,824 | ₩169,374 | ₩165,824 | ₩167,185 | +0.82% | 11만 |
|---|
| 2026.08.03 | ₩164,730 | ₩167,012 | ₩164,530 | ₩166,958 | +1.35% | 14만 |
|---|
| 2026.07.31 | ₩162,035 | ₩164,010 | ₩161,595 | ₩163,783 | +1.08% | 14.2만 |
|---|
| 2026.07.30 | ₩163,609 | ₩164,196 | ₩161,141 | ₩162,769 | -0.51% | 14만 |
|---|
| 2026.07.29 | ₩163,182 | ₩165,050 | ₩161,621 | ₩164,143 | +0.59% | 10.7만 |
|---|
| 2026.07.28 | ₩164,130 | ₩165,838 | ₩162,836 | ₩163,836 | -0.18% | 9.3만 |
|---|
| 2026.07.27 | ₩160,981 | ₩163,436 | ₩160,981 | ₩162,369 | +0.86% | 8.1만 |
|---|
| 2026.07.24 | ₩160,220 | ₩160,874 | ₩159,046 | ₩159,500 | -0.45% | 8.2만 |
|---|
| 2026.07.23 | ₩155,657 | ₩159,740 | ₩154,776 | ₩159,006 | +2.15% | 15.9만 |
|---|
| 2026.07.22 | ₩158,352 | ₩160,821 | ₩153,722 | ₩157,805 | -0.35% | 17.7만 |
|---|
| 2026.07.21 | ₩158,566 | ₩161,074 | ₩148,479 | ₩156,711 | -1.17% | 28만 |
|---|
| 2026.07.20 | ₩167,025 | ₩168,440 | ₩164,637 | ₩165,958 | -0.64% | 14만 |
|---|
| 2026.07.17 | ₩167,759 | ₩168,693 | ₩164,156 | ₩164,156 | -2.15% | 13.1만 |
|---|
| 2026.07.16 | ₩168,399 | ₩171,255 | ₩167,132 | ₩168,453 | +0.03% | 15.3만 |
|---|
| 2026.07.15 | ₩168,013 | ₩170,721 | ₩166,785 | ₩168,680 | +0.40% | 16만 |
|---|
| 2026.07.14 | ₩165,357 | ₩169,027 | ₩165,077 | ₩167,572 | +1.34% | 22만 |
|---|
| 2026.07.13 | ₩165,117 | ₩170,454 | ₩164,130 | ₩165,704 | +0.36% | 21.3만 |
|---|
| 2026.07.10 | ₩166,612 | ₩169,347 | ₩164,984 | ₩165,264 | -0.81% | 10.2만 |
|---|
| 2026.07.09 | ₩167,666 | ₩170,494 | ₩165,838 | ₩167,532 | -0.08% | 16.7만 |
|---|
| 2026.07.08 | ₩169,427 | ₩170,601 | ₩167,465 | ₩168,293 | -0.67% | 16.9만 |
|---|
| 2026.07.07 | ₩170,147 | ₩171,322 | ₩167,759 | ₩169,187 | -0.56% | 12.8만 |
|---|
| 2026.07.06 | ₩173,883 | ₩175,845 | ₩169,614 | ₩169,640 | -2.44% | 17.4만 |
|---|
| 2026.07.02 | ₩174,124 | ₩175,671 | ₩170,921 | ₩173,376 | -0.43% | 19.2만 |
|---|
| 2026.07.01 | ₩176,165 | ₩178,060 | ₩172,989 | ₩173,576 | -1.47% | 15.4만 |
|---|
| 2026.06.30 | ₩177,646 | ₩179,647 | ₩175,418 | ₩175,605 | -1.15% | 18.8만 |
|---|
| 2026.06.29 | ₩181,022 | ₩181,369 | ₩175,631 | ₩177,686 | -1.84% | 22만 |
|---|
| 2026.06.26 | ₩175,018 | ₩179,861 | ₩174,524 | ₩178,620 | +2.06% | 41.6만 |
|---|
| 2026.06.25 | ₩173,817 | ₩176,872 | ₩171,388 | ₩174,310 | +0.28% | 11.2만 |
|---|
| 2026.06.24 | ₩173,069 | ₩175,631 | ₩171,335 | ₩173,603 | +0.31% | 13.8만 |
|---|
| 2026.06.23 | ₩172,162 | ₩175,978 | ₩170,454 | ₩171,855 | -0.18% | 20.7만 |
|---|
| 2026.06.22 | ₩173,670 | ₩179,207 | ₩172,589 | ₩172,736 | -0.54% | 23.3만 |
|---|
| 2026.06.18 | ₩171,562 | ₩176,005 | ₩171,388 | ₩174,337 | +1.62% | 50.2만 |
|---|
| 2026.06.17 | ₩170,548 | ₩172,095 | ₩167,452 | ₩170,468 | -0.05% | 18.8만 |
|---|
| 2026.06.16 | ₩172,122 | ₩177,339 | ₩169,907 | ₩170,548 | -0.91% | 18.3만 |
|---|
| 2026.06.15 | ₩170,988 | ₩173,803 | ₩169,560 | ₩171,508 | +0.30% | 22.3만 |
|---|
| 2026.06.12 | ₩172,042 | ₩174,591 | ₩169,760 | ₩172,149 | +0.06% | 20.7만 |
|---|
| 2026.06.11 | ₩169,747 | ₩171,121 | ₩168,746 | ₩170,321 | +0.34% | 21.1만 |
|---|
| 2026.06.10 | ₩167,959 | ₩170,654 | ₩166,625 | ₩169,747 | +1.06% | 22.9만 |
|---|
| 2026.06.09 | ₩164,143 | ₩168,186 | ₩164,143 | ₩166,638 | +1.52% | 14.1만 |
|---|
| 2026.06.08 | ₩163,169 | ₩166,185 | ₩162,195 | ₩163,649 | +0.29% | 14.4만 |
|---|
| 2026.06.05 | ₩162,755 | ₩165,691 | ₩162,755 | ₩163,716 | +0.59% | 8만 |
|---|
| 2026.06.04 | ₩161,848 | ₩163,303 | ₩161,141 | ₩162,755 | +0.56% | 24.5만 |
|---|
| 2026.06.03 | ₩158,886 | ₩160,594 | ₩157,338 | ₩160,327 | +0.91% | 17.2만 |
|---|
| 2026.06.02 | ₩160,687 | ₩163,316 | ₩158,819 | ₩159,406 | -0.80% | 23.8만 |
|---|
| 2026.06.01 | ₩156,991 | ₩163,489 | ₩156,991 | ₩162,008 | +3.20% | 12.9만 |
|---|
| 2026.05.29 | ₩160,087 | ₩163,476 | ₩160,087 | ₩160,461 | +0.23% | 13.6만 |
|---|
| 2026.05.28 | ₩159,620 | ₩163,116 | ₩158,526 | ₩161,181 | +0.98% | 13.5만 |
|---|
| 2026.05.27 | ₩157,272 | ₩160,567 | ₩157,272 | ₩160,501 | +2.05% | 10.7만 |
|---|
| 2026.05.26 | ₩155,857 | ₩157,418 | ₩154,923 | ₩157,272 | +0.91% | 10.7만 |
|---|
| 2026.05.22 | ₩155,510 | ₩157,672 | ₩151,654 | ₩155,857 | +0.22% | 10.9만 |
|---|
| 2026.05.21 | ₩153,736 | ₩155,390 | ₩151,334 | ₩155,137 | +0.91% | 15.3만 |
|---|
| 2026.05.20 | ₩157,445 | ₩157,739 | ₩152,095 | ₩154,990 | -1.56% | 12.8만 |
|---|
| 2026.05.19 | ₩160,647 | ₩161,181 | ₩157,365 | ₩157,672 | -1.85% | 8.9만 |
|---|
| 2026.05.18 | ₩157,739 | ₩161,955 | ₩157,739 | ₩160,847 | +1.97% | 12.4만 |
|---|
| 2026.05.15 | ₩155,924 | ₩158,192 | ₩155,697 | ₩157,392 | +0.94% | 14만 |
|---|
| 2026.05.14 | ₩155,871 | ₩158,472 | ₩155,537 | ₩155,951 | +0.05% | 14.7만 |
|---|
| 2026.05.13 | ₩153,442 | ₩155,310 | ₩151,894 | ₩154,963 | +0.99% | 13.4만 |
|---|
| 2026.05.12 | ₩156,778 | ₩158,072 | ₩153,842 | ₩154,323 | -1.57% | 12만 |
|---|
| 2026.05.11 | ₩158,953 | ₩159,620 | ₩154,857 | ₩156,164 | -1.75% | 9.7만 |
|---|
| 2026.05.08 | ₩156,925 | ₩158,873 | ₩155,577 | ₩158,259 | +0.85% | 8.9만 |
|---|
| 2026.05.07 | ₩157,699 | ₩157,925 | ₩155,484 | ₩156,484 | -0.77% | 11.3만 |
|---|
| 2026.05.06 | ₩160,287 | ₩161,328 | ₩156,858 | ₩156,951 | -2.08% | 9.4만 |
|---|
| 2026.05.05 | ₩156,658 | ₩160,180 | ₩155,257 | ₩159,140 | +1.58% | 9.9만 |
|---|
| 2026.05.04 | ₩155,497 | ₩157,445 | ₩154,990 | ₩156,231 | +0.47% | 13.3만 |
|---|
| 2026.05.01 | ₩159,100 | ₩159,206 | ₩155,884 | ₩156,938 | -1.36% | 9.6만 |
|---|
| 2026.04.30 | ₩159,233 | ₩160,887 | ₩156,845 | ₩158,366 | -0.54% | 18.7만 |
|---|
| 2026.04.29 | ₩157,005 | ₩160,954 | ₩157,005 | ₩159,233 | +1.42% | 17.4만 |
|---|
| 2026.04.28 | ₩156,991 | ₩158,406 | ₩154,937 | ₩157,659 | +0.42% | 13.8만 |
|---|
| 2026.04.27 | ₩153,442 | ₩156,978 | ₩153,442 | ₩156,925 | +2.27% | 16만 |
|---|
| 2026.04.24 | ₩154,149 | ₩156,031 | ₩149,706 | ₩153,416 | -0.48% | 27.8만 |
|---|
| 2026.04.23 | ₩151,187 | ₩157,445 | ₩150,934 | ₩155,644 | +2.95% | 36.5만 |
|---|
| 2026.04.22 | ₩137,431 | ₩152,468 | ₩137,431 | ₩152,428 | +10.91% | 53.8만 |
|---|
| 2026.04.21 | ₩131,680 | ₩133,081 | ₩130,533 | ₩131,533 | -0.11% | 11.4만 |
|---|
| 2026.04.20 | ₩133,455 | ₩134,575 | ₩131,493 | ₩132,267 | -0.89% | 14.6만 |
|---|
| 2026.04.17 | ₩131,600 | ₩133,868 | ₩130,279 | ₩133,495 | +1.44% | 15.3만 |
|---|
| 2026.04.16 | ₩130,212 | ₩131,733 | ₩129,185 | ₩130,693 | +0.37% | 11.2만 |
|---|
| 2026.04.15 | ₩131,814 | ₩132,587 | ₩130,372 | ₩130,706 | -0.84% | 8.3만 |
|---|
| 2026.04.14 | ₩130,906 | ₩132,761 | ₩130,719 | ₩132,107 | +0.92% | 9.1만 |
|---|
| 2026.04.13 | ₩131,040 | ₩131,453 | ₩129,572 | ₩130,706 | -0.25% | 9.4만 |
|---|
| 2026.04.10 | ₩131,920 | ₩132,094 | ₩129,812 | ₩131,200 | -0.55% | 9.3만 |
|---|
| 2026.04.09 | ₩130,493 | ₩132,347 | ₩129,185 | ₩132,014 | +1.17% | 9.8만 |
|---|
| 2026.04.08 | ₩133,815 | ₩137,244 | ₩131,226 | ₩131,387 | -1.81% | 18.3만 |
|---|
| 2026.04.07 | ₩130,973 | ₩133,028 | ₩130,679 | ₩131,974 | +0.76% | 11.5만 |
|---|
| 2026.04.06 | ₩128,798 | ₩131,533 | ₩126,570 | ₩130,973 | +1.69% | 10.1만 |
|---|
| 2026.04.02 | ₩127,571 | ₩129,038 | ₩122,153 | ₩128,998 | +1.12% | 21.1만 |
|---|
| 2026.04.01 | ₩127,811 | ₩130,092 | ₩127,264 | ₩128,665 | +0.67% | 8만 |
|---|
| 2026.03.31 | ₩126,503 | ₩128,931 | ₩125,342 | ₩127,557 | +0.83% | 13.8만 |
|---|
| 2026.03.30 | ₩126,049 | ₩126,850 | ₩119,044 | ₩125,729 | -0.25% | 10.2만 |
|---|
| 2026.03.27 | ₩128,585 | ₩128,585 | ₩124,742 | ₩125,396 | -2.48% | 8만 |
|---|
| 2026.03.26 | ₩132,334 | ₩133,922 | ₩129,385 | ₩129,719 | -1.98% | 9만 |
|---|
| 2026.03.25 | ₩132,721 | ₩133,375 | ₩131,827 | ₩132,721 | 0.00% | 7.7만 |
|---|
| 2026.03.24 | ₩130,239 | ₩132,134 | ₩130,239 | ₩131,934 | +1.30% | 11.5만 |
|---|
| 2026.03.23 | ₩130,826 | ₩132,467 | ₩130,239 | ₩131,106 | +0.21% | 9.8만 |
|---|
| 2026.03.20 | ₩130,599 | ₩131,934 | ₩126,677 | ₩128,758 | -1.41% | 39.3만 |
|---|
| 2026.03.19 | ₩128,291 | ₩130,786 | ₩127,330 | ₩130,226 | +1.51% | 8.9만 |
|---|
| 2026.03.18 | ₩129,345 | ₩131,280 | ₩126,183 | ₩128,625 | -0.56% | 12.4만 |
|---|
| 2026.03.17 | ₩131,560 | ₩133,121 | ₩129,559 | ₩129,665 | -1.44% | 9.4만 |
|---|
| 2026.03.16 | ₩134,442 | ₩134,442 | ₩129,932 | ₩131,333 | -2.31% | 15.5만 |
|---|
| 2026.03.13 | ₩133,962 | ₩137,217 | ₩133,134 | ₩133,975 | +0.01% | 14.6만 |
|---|
| 2026.03.12 | ₩130,586 | ₩134,762 | ₩130,066 | ₩132,974 | +1.83% | 21.9만 |
|---|
| 2026.03.11 | ₩130,292 | ₩132,454 | ₩128,438 | ₩131,974 | +1.29% | 10.7만 |
|---|
| 2026.03.10 | ₩129,519 | ₩131,920 | ₩127,664 | ₩130,626 | +0.86% | 12.8만 |
|---|
| 2026.03.09 | ₩129,959 | ₩131,146 | ₩125,943 | ₩130,399 | +0.34% | 12.6만 |
|---|
| 2026.03.06 | ₩130,026 | ₩131,894 | ₩128,024 | ₩131,480 | +1.12% | 14.1만 |
|---|
| 2026.03.05 | ₩130,986 | ₩132,014 | ₩129,278 | ₩131,600 | +0.47% | 8.3만 |
|---|
| 2026.03.04 | ₩130,159 | ₩132,707 | ₩127,357 | ₩131,533 | +1.06% | 9.2만 |
|---|
| 2026.03.03 | ₩127,023 | ₩130,679 | ₩125,529 | ₩128,891 | +1.47% | 21.5만 |
|---|
| 2026.03.02 | ₩126,356 | ₩129,292 | ₩124,995 | ₩129,238 | +2.28% | 8.1만 |
|---|
| 2026.02.27 | ₩129,025 | ₩129,025 | ₩125,849 | ₩128,224 | -0.62% | 14.9만 |
|---|
| 2026.02.26 | ₩128,131 | ₩129,612 | ₩126,503 | ₩129,612 | +1.16% | 8.9만 |
|---|
| 2026.02.25 | ₩127,837 | ₩127,971 | ₩125,329 | ₩127,971 | +0.10% | 7.6만 |
|---|
| 2026.02.24 | ₩126,663 | ₩129,265 | ₩126,663 | ₩127,677 | +0.80% | 6만 |
|---|
| 2026.02.23 | ₩127,557 | ₩127,957 | ₩122,820 | ₩125,996 | -1.22% | 12만 |
|---|
| 2026.02.20 | ₩128,451 | ₩128,838 | ₩126,610 | ₩127,277 | -0.91% | 12.6만 |
|---|
| 2026.02.19 | ₩125,556 | ₩128,638 | ₩125,155 | ₩128,224 | +2.13% | 11.5만 |
|---|
| 2026.02.18 | ₩124,902 | ₩127,370 | ₩124,875 | ₩126,356 | +1.16% | 11.4만 |
|---|
| 2026.02.17 | ₩124,862 | ₩125,422 | ₩123,087 | ₩124,875 | +0.01% | 6.1만 |
|---|
| 2026.02.13 | ₩125,369 | ₩127,224 | ₩123,995 | ₩124,528 | -0.67% | 7.8만 |
|---|
| 2026.02.12 | ₩129,705 | ₩131,360 | ₩124,382 | ₩125,276 | -3.42% | 9.1만 |
|---|
| 2026.02.11 | ₩134,042 | ₩134,856 | ₩128,464 | ₩128,598 | -4.06% | 8만 |
|---|
| 2026.02.10 | ₩132,427 | ₩133,962 | ₩131,880 | ₩133,735 | +0.99% | 8.2만 |
|---|
| 2026.02.09 | ₩131,066 | ₩132,214 | ₩128,838 | ₩131,974 | +0.69% | 21.3만 |
|---|
| 2026.02.06 | ₩127,424 | ₩133,428 | ₩127,424 | ₩131,920 | +3.53% | 21.2만 |
|---|
| 2026.02.05 | ₩118,644 | ₩128,558 | ₩118,044 | ₩127,410 | +7.39% | 18.7만 |
|---|
| 2026.02.04 | ₩126,049 | ₩129,505 | ₩124,035 | ₩124,502 | -1.23% | 15만 |
|---|
| 2026.02.03 | ₩122,247 | ₩126,957 | ₩122,140 | ₩125,182 | +2.40% | 31.6만 |
|---|
| 2026.02.02 | ₩122,660 | ₩123,474 | ₩122,193 | ₩122,647 | -0.01% | 12.2만 |
|---|
| 2026.01.30 | ₩120,245 | ₩122,434 | ₩119,391 | ₩122,127 | +1.56% | 13만 |
|---|
| 2026.01.29 | ₩120,526 | ₩122,140 | ₩119,752 | ₩120,352 | -0.14% | 8.1만 |
|---|
| 2026.01.28 | ₩119,565 | ₩121,273 | ₩119,258 | ₩120,472 | +0.76% | 8.6만 |
|---|
| 2026.01.27 | ₩118,964 | ₩119,658 | ₩117,870 | ₩119,538 | +0.48% | 6.7만 |
|---|
| 2026.01.26 | ₩120,552 | ₩121,019 | ₩119,418 | ₩119,525 | -0.85% | 7.6만 |
|---|
| 2026.01.23 | ₩121,153 | ₩121,686 | ₩119,965 | ₩120,579 | -0.47% | 6만 |
|---|
| 2026.01.22 | ₩120,766 | ₩122,527 | ₩120,766 | ₩122,167 | +1.16% | 9만 |
|---|
| 2026.01.21 | ₩119,365 | ₩121,086 | ₩118,231 | ₩120,832 | +1.23% | 11.2만 |
|---|
| 2026.01.20 | ₩119,018 | ₩119,445 | ₩118,364 | ₩119,151 | +0.11% | 7만 |
|---|
| 2026.01.16 | ₩122,807 | ₩123,194 | ₩119,978 | ₩120,526 | -1.86% | 9.2만 |
|---|
| 2026.01.15 | ₩122,167 | ₩123,728 | ₩120,979 | ₩122,981 | +0.67% | 13.3만 |
|---|
| 2026.01.14 | ₩122,861 | ₩125,769 | ₩121,099 | ₩122,180 | -0.55% | 7.3만 |
|---|
| 2026.01.13 | ₩124,141 | ₩125,489 | ₩122,540 | ₩122,740 | -1.13% | 6.6만 |
|---|
| 2026.01.12 | ₩123,287 | ₩124,822 | ₩122,767 | ₩124,141 | +0.69% | 5.8만 |
|---|
| 2026.01.09 | ₩125,609 | ₩125,703 | ₩123,127 | ₩124,048 | -1.24% | 6.8만 |
|---|
| 2026.01.08 | ₩123,101 | ₩126,089 | ₩122,820 | ₩125,556 | +1.99% | 8.7만 |
|---|
| 2026.01.07 | ₩125,369 | ₩126,129 | ₩123,007 | ₩123,328 | -1.63% | 5.5만 |
|---|
| 2026.01.06 | ₩127,984 | ₩127,984 | ₩125,115 | ₩125,462 | -1.97% | 7.6만 |
|---|
| 2026.01.05 | ₩127,624 | ₩129,745 | ₩120,085 | ₩128,531 | +0.71% | 7.5만 |
|---|
| 2026.01.02 | ₩127,370 | ₩128,224 | ₩125,342 | ₩128,144 | +0.61% | 7.9만 |
|---|
| 2025.12.31 | ₩128,518 | ₩129,065 | ₩127,330 | ₩127,691 | -0.64% | 8.1만 |
|---|
| 2025.12.30 | ₩129,252 | ₩129,825 | ₩128,558 | ₩128,731 | -0.40% | 6.2만 |
|---|
| 2025.12.29 | ₩131,333 | ₩131,333 | ₩129,412 | ₩129,692 | -1.25% | 5.4만 |
|---|
| 2025.12.26 | ₩130,132 | ₩131,387 | ₩130,079 | ₩131,200 | +0.82% | 3.6만 |
|---|
| 2025.12.24 | ₩130,706 | ₩131,253 | ₩128,825 | ₩130,546 | -0.12% | 3.2만 |
|---|
| 2025.12.23 | ₩131,733 | ₩132,788 | ₩130,733 | ₩131,106 | -0.48% | 7.8만 |
|---|
| 2025.12.22 | ₩132,307 | ₩133,775 | ₩132,107 | ₩132,227 | -0.06% | 7.7만 |
|---|
| 2025.12.19 | ₩133,668 | ₩134,802 | ₩132,467 | ₩132,921 | -0.56% | 21.7만 |
|---|
| 2025.12.18 | ₩133,468 | ₩134,842 | ₩132,107 | ₩134,295 | +0.62% | 10.1만 |
|---|
| 2025.12.17 | ₩131,960 | ₩133,401 | ₩131,960 | ₩132,721 | +0.58% | 5.2만 |
|---|
| 2025.12.16 | ₩134,242 | ₩134,616 | ₩132,040 | ₩132,227 | -1.50% | 8.5만 |
|---|
| 2025.12.15 | ₩131,894 | ₩134,095 | ₩131,266 | ₩133,601 | +1.29% | 11.7만 |
|---|
| 2025.12.12 | ₩130,893 | ₩132,321 | ₩130,746 | ₩131,800 | +0.69% | 12.8만 |
|---|
| 2025.12.11 | ₩129,825 | ₩131,333 | ₩129,825 | ₩131,280 | +1.12% | 8.5만 |
|---|
| 2025.12.10 | ₩128,238 | ₩130,786 | ₩127,877 | ₩129,732 | +1.17% | 12.1만 |
|---|
| 2025.12.09 | ₩128,024 | ₩129,412 | ₩127,637 | ₩128,024 | 0.00% | 4.1만 |
|---|
| 2025.12.08 | ₩128,945 | ₩129,305 | ₩127,837 | ₩128,158 | -0.61% | 10.9만 |
|---|
| 2025.12.05 | ₩128,811 | ₩129,385 | ₩127,931 | ₩128,104 | -0.55% | 5.5만 |
|---|
| 2025.12.04 | ₩127,597 | ₩128,651 | ₩127,597 | ₩128,318 | +0.56% | 6.3만 |
|---|
| 2025.12.03 | ₩128,518 | ₩129,439 | ₩127,971 | ₩128,091 | -0.33% | 6만 |
|---|
| 2025.12.02 | ₩128,558 | ₩129,919 | ₩127,477 | ₩128,424 | -0.10% | 15.4만 |
|---|
| 2025.12.01 | ₩127,851 | ₩129,772 | ₩127,851 | ₩128,464 | +0.48% | 9.8만 |
|---|
| 2025.11.28 | ₩129,052 | ₩129,759 | ₩128,091 | ₩128,865 | -0.14% | 5.2만 |
|---|
| 2025.11.26 | ₩129,358 | ₩132,614 | ₩129,092 | ₩129,372 | +0.01% | 11.3만 |
|---|
| 2025.11.25 | ₩128,998 | ₩132,067 | ₩128,371 | ₩129,986 | +0.77% | 13만 |
|---|
| 2025.11.24 | ₩128,651 | ₩129,812 | ₩127,824 | ₩128,091 | -0.44% | 8만 |
|---|
| 2025.11.21 | ₩127,277 | ₩130,106 | ₩127,277 | ₩128,905 | +1.28% | 8.9만 |
|---|
| 2025.11.20 | ₩127,544 | ₩128,024 | ₩126,089 | ₩127,050 | -0.39% | 12.4만 |
|---|
| 2025.11.19 | ₩126,183 | ₩127,384 | ₩125,609 | ₩126,330 | +0.12% | 6.8만 |
|---|
| 2025.11.18 | ₩126,223 | ₩128,611 | ₩126,196 | ₩126,690 | +0.37% | 6.2만 |
|---|
| 2025.11.17 | ₩126,983 | ₩128,331 | ₩125,756 | ₩126,076 | -0.71% | 9.9만 |
|---|
| 2025.11.14 | ₩127,611 | ₩129,185 | ₩127,224 | ₩127,544 | -0.05% | 8.3만 |
|---|
| 2025.11.13 | ₩126,930 | ₩128,771 | ₩126,930 | ₩128,505 | +1.24% | 7.6만 |
|---|
| 2025.11.12 | ₩128,344 | ₩129,759 | ₩125,943 | ₩127,917 | -0.33% | 7.9만 |
|---|
| 2025.11.11 | ₩126,089 | ₩128,371 | ₩125,502 | ₩127,691 | +1.27% | 9.2만 |
|---|
| 2025.11.10 | ₩124,715 | ₩127,264 | ₩124,155 | ₩126,210 | +1.20% | 5.9만 |
|---|
| 2025.11.07 | ₩123,194 | ₩124,582 | ₩121,099 | ₩123,621 | +0.35% | 6만 |
|---|
| 2025.11.06 | ₩123,314 | ₩123,461 | ₩121,566 | ₩123,007 | -0.25% | 6.7만 |
|---|
| 2025.11.05 | ₩120,646 | ₩121,886 | ₩119,258 | ₩121,780 | +0.94% | 10만 |
|---|
| 2025.11.04 | ₩120,312 | ₩120,512 | ₩119,031 | ₩119,885 | -0.35% | 6.6만 |
|---|
| 2025.11.03 | ₩118,057 | ₩120,886 | ₩118,057 | ₩120,312 | +1.91% | 14.6만 |
|---|
| 2025.10.31 | ₩119,685 | ₩123,074 | ₩118,044 | ₩120,179 | +0.41% | 34만 |
|---|
| 2025.10.30 | ₩118,924 | ₩120,432 | ₩117,590 | ₩119,685 | +0.64% | 9.3만 |
|---|
| 2025.10.29 | ₩122,754 | ₩124,181 | ₩117,950 | ₩118,818 | -3.21% | 7.7만 |
|---|
| 2025.10.28 | ₩123,808 | ₩124,835 | ₩122,313 | ₩122,954 | -0.69% | 9만 |
|---|
| 2025.10.27 | ₩122,434 | ₩125,195 | ₩121,646 | ₩124,315 | +1.54% | 7.7만 |
|---|
| 2025.10.24 | ₩124,622 | ₩124,622 | ₩121,500 | ₩122,300 | -1.86% | 6.8만 |
|---|
| 2025.10.23 | ₩125,089 | ₩126,396 | ₩123,034 | ₩124,075 | -0.81% | 7.6만 |
|---|
| 2025.10.22 | ₩126,490 | ₩126,490 | ₩120,312 | ₩124,368 | -1.68% | 12.3만 |
|---|
| 2025.10.21 | ₩128,718 | ₩130,706 | ₩127,104 | ₩129,719 | +0.78% | 13.8만 |
|---|
| 2025.10.20 | ₩126,596 | ₩129,986 | ₩126,463 | ₩128,785 | +1.73% | 16.5만 |
|---|
| 2025.10.17 | ₩126,476 | ₩128,371 | ₩125,849 | ₩126,210 | -0.21% | 10.6만 |
|---|
| 2025.10.16 | ₩127,264 | ₩128,024 | ₩125,516 | ₩126,370 | -0.70% | 6.8만 |
|---|
| 2025.10.15 | ₩128,771 | ₩129,665 | ₩126,757 | ₩127,063 | -1.33% | 8.4만 |
|---|
| 2025.10.14 | ₩126,810 | ₩129,799 | ₩126,556 | ₩128,505 | +1.34% | 5.8만 |
|---|
| 2025.10.13 | ₩129,545 | ₩131,093 | ₩127,304 | ₩127,304 | -1.73% | 6만 |
|---|
| 2025.10.10 | ₩130,733 | ₩130,733 | ₩127,144 | ₩129,092 | -1.26% | 8.4만 |
|---|