시장 데이터를 불러오는 중
전체 종목
Manchester United Ltd. Class A Ordinary Shares 과거 주가
Manchester United Ltd. Class A Ordinary Shares · MANU · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Manchester United Ltd. Class A Ordinary Shares · MANU · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,435 | ₩27,877 | ₩27,314 | ₩27,502 | +0.24% | 27.3만 |
| 2026.10.08 | ₩27,086 | ₩27,448 | ₩27,073 | ₩27,247 | +0.59% | 41.3만 |
| 2026.10.07 | ₩27,260 | ₩27,287 | ₩26,791 | ₩27,153 | -0.39% | 31.4만 |
| 2026.10.06 | ₩26,992 | ₩27,555 | ₩26,885 | ₩27,354 | +1.34% | 41.1만 |
| 2026.10.05 | ₩26,898 | ₩27,180 | ₩26,550 | ₩26,885 | -0.05% | 40.9만 |
| 2026.10.02 | ₩27,743 | ₩27,743 | ₩26,148 | ₩26,925 | -2.95% | 38.6만 |
| 2026.10.01 | ₩28,132 | ₩28,387 | ₩27,582 | ₩27,649 | -1.72% | 83.1만 |
| 2026.09.30 | ₩27,904 | ₩28,414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,092 |
| +0.67% |
| 39.6만 |
| 2026.09.29 | ₩27,328 | ₩27,985 | ₩27,033 | ₩27,904 | +2.11% | 47.9만 |
|---|
| 2026.09.28 | ₩27,207 | ₩27,810 | ₩26,992 | ₩27,435 | +0.84% | 30.9만 |
|---|
| 2026.09.25 | ₩27,716 | ₩27,716 | ₩26,671 | ₩27,354 | -1.31% | 58.5만 |
|---|
| 2026.09.24 | ₩27,649 | ₩29,071 | ₩27,649 | ₩28,078 | +1.55% | 53.8만 |
|---|
| 2026.09.23 | ₩25,946 | ₩27,555 | ₩25,544 | ₩27,475 | +5.89% | 56.2만 |
|---|
| 2026.09.22 | ₩27,596 | ₩27,810 | ₩27,260 | ₩27,502 | -0.34% | 28.8만 |
|---|
| 2026.09.21 | ₩25,799 | ₩27,502 | ₩25,799 | ₩27,368 | +6.08% | 26.7만 |
|---|
| 2026.09.18 | ₩26,443 | ₩26,456 | ₩26,201 | ₩26,402 | -0.15% | 28.5만 |
|---|
| 2026.09.17 | ₩27,086 | ₩27,086 | ₩26,550 | ₩26,738 | -1.29% | 27.6만 |
|---|
| 2026.09.16 | ₩27,167 | ₩27,368 | ₩26,389 | ₩26,818 | -1.28% | 31.4만 |
|---|
| 2026.09.15 | ₩26,885 | ₩27,046 | ₩26,617 | ₩26,778 | -0.40% | 38.5만 |
|---|
| 2026.09.14 | ₩26,952 | ₩27,462 | ₩26,898 | ₩27,059 | +0.40% | 39.8만 |
|---|
| 2026.09.11 | ₩27,153 | ₩27,153 | ₩26,711 | ₩26,885 | -0.99% | 22.8만 |
|---|
| 2026.09.10 | ₩27,260 | ₩27,488 | ₩26,630 | ₩26,845 | -1.52% | 65.8만 |
|---|
| 2026.09.09 | ₩27,663 | ₩27,824 | ₩27,314 | ₩27,381 | -1.02% | 26.3만 |
|---|
| 2026.09.08 | ₩27,918 | ₩27,931 | ₩27,529 | ₩27,797 | -0.43% | 30.2만 |
|---|
| 2026.09.04 | ₩27,971 | ₩28,172 | ₩27,569 | ₩28,025 | +0.19% | 28.6만 |
|---|
| 2026.09.03 | ₩28,615 | ₩28,762 | ₩27,918 | ₩28,052 | -1.97% | 39.6만 |
|---|
| 2026.09.02 | ₩28,561 | ₩29,232 | ₩28,427 | ₩28,481 | -0.28% | 31.7만 |
|---|
| 2026.09.01 | ₩28,896 | ₩29,030 | ₩28,293 | ₩28,454 | -1.53% | 53.1만 |
|---|
| 2026.08.31 | ₩29,500 | ₩29,915 | ₩29,138 | ₩29,178 | -1.09% | 34만 |
|---|
| 2026.08.28 | ₩30,170 | ₩30,318 | ₩29,527 | ₩29,634 | -1.78% | 38.8만 |
|---|
| 2026.08.27 | ₩31,458 | ₩31,458 | ₩30,157 | ₩30,197 | -4.01% | 57.3만 |
|---|
| 2026.08.26 | ₩32,021 | ₩32,021 | ₩31,417 | ₩31,511 | -1.59% | 26.2만 |
|---|
| 2026.08.25 | ₩31,913 | ₩32,007 | ₩31,350 | ₩32,007 | +0.29% | 23.5만 |
|---|
| 2026.08.24 | ₩31,846 | ₩32,262 | ₩31,565 | ₩31,779 | -0.21% | 17.4만 |
|---|
| 2026.08.21 | ₩32,208 | ₩32,302 | ₩31,645 | ₩31,846 | -1.12% | 25.4만 |
|---|
| 2026.08.20 | ₩32,034 | ₩32,262 | ₩31,712 | ₩32,208 | +0.54% | 33.5만 |
|---|
| 2026.08.19 | ₩31,779 | ₩32,195 | ₩31,726 | ₩32,088 | +0.97% | 32.2만 |
|---|
| 2026.08.18 | ₩31,458 | ₩31,833 | ₩30,948 | ₩31,525 | +0.21% | 32.7만 |
|---|
| 2026.08.17 | ₩32,074 | ₩32,182 | ₩31,216 | ₩31,230 | -2.63% | 37.9만 |
|---|
| 2026.08.14 | ₩31,216 | ₩32,785 | ₩31,216 | ₩32,436 | +3.91% | 67.9만 |
|---|
| 2026.08.13 | ₩30,666 | ₩31,377 | ₩30,519 | ₩31,270 | +1.97% | 46.1만 |
|---|
| 2026.08.12 | ₩29,352 | ₩30,868 | ₩29,245 | ₩30,666 | +4.48% | 52.6만 |
|---|
| 2026.08.11 | ₩29,017 | ₩30,774 | ₩28,628 | ₩29,580 | +1.94% | 47.6만 |
|---|
| 2026.08.10 | ₩29,071 | ₩29,366 | ₩28,508 | ₩29,098 | +0.09% | 28.6만 |
|---|
| 2026.08.07 | ₩29,366 | ₩29,688 | ₩28,923 | ₩29,004 | -1.23% | 22.9만 |
|---|
| 2026.08.06 | ₩29,956 | ₩30,278 | ₩29,339 | ₩29,379 | -1.92% | 21만 |
|---|
| 2026.08.05 | ₩30,278 | ₩30,653 | ₩29,768 | ₩29,862 | -1.37% | 20.8만 |
|---|
| 2026.08.04 | ₩30,760 | ₩30,841 | ₩30,117 | ₩30,143 | -2.01% | 28.1만 |
|---|
| 2026.08.03 | ₩31,055 | ₩31,230 | ₩30,090 | ₩30,304 | -2.42% | 18.7만 |
|---|
| 2026.07.31 | ₩31,230 | ₩31,337 | ₩30,653 | ₩30,854 | -1.20% | 17.8만 |
|---|
| 2026.07.30 | ₩31,256 | ₩31,484 | ₩30,800 | ₩31,404 | +0.47% | 14.7만 |
|---|
| 2026.07.29 | ₩31,297 | ₩31,980 | ₩31,297 | ₩31,350 | +0.17% | 16.7만 |
|---|
| 2026.07.28 | ₩30,841 | ₩31,390 | ₩30,492 | ₩31,364 | +1.70% | 24.2만 |
|---|
| 2026.07.27 | ₩30,707 | ₩31,149 | ₩30,519 | ₩30,827 | +0.39% | 27.6만 |
|---|
| 2026.07.24 | ₩29,969 | ₩30,720 | ₩29,848 | ₩30,398 | +1.43% | 16.3만 |
|---|
| 2026.07.23 | ₩29,620 | ₩30,050 | ₩29,460 | ₩29,929 | +1.04% | 23.7만 |
|---|
| 2026.07.22 | ₩29,889 | ₩30,291 | ₩29,728 | ₩29,902 | +0.04% | 24.4만 |
|---|
| 2026.07.21 | ₩29,553 | ₩30,505 | ₩29,527 | ₩30,103 | +1.86% | 37.6만 |
|---|
| 2026.07.20 | ₩29,996 | ₩30,090 | ₩29,500 | ₩29,553 | -1.48% | 22.1만 |
|---|
| 2026.07.17 | ₩29,567 | ₩29,848 | ₩29,393 | ₩29,808 | +0.82% | 14.3만 |
|---|
| 2026.07.16 | ₩30,103 | ₩30,291 | ₩29,647 | ₩29,755 | -1.16% | 15.5만 |
|---|
| 2026.07.15 | ₩29,808 | ₩30,371 | ₩29,567 | ₩30,023 | +0.72% | 20만 |
|---|
| 2026.07.14 | ₩29,460 | ₩29,835 | ₩29,232 | ₩29,567 | +0.36% | 16.5만 |
|---|
| 2026.07.13 | ₩29,473 | ₩30,210 | ₩29,473 | ₩29,915 | +1.50% | 19.5만 |
|---|
| 2026.07.10 | ₩29,500 | ₩29,647 | ₩29,191 | ₩29,553 | +0.18% | 13.4만 |
|---|
| 2026.07.09 | ₩29,352 | ₩29,714 | ₩28,548 | ₩29,500 | +0.50% | 23.1만 |
|---|
| 2026.07.08 | ₩29,620 | ₩30,076 | ₩29,218 | ₩29,299 | -1.09% | 26.8만 |
|---|
| 2026.07.07 | ₩30,130 | ₩30,143 | ₩29,781 | ₩29,969 | -0.53% | 14.8만 |
|---|
| 2026.07.06 | ₩30,841 | ₩30,841 | ₩29,781 | ₩29,848 | -3.22% | 17.3만 |
|---|
| 2026.07.02 | ₩31,163 | ₩31,163 | ₩30,479 | ₩30,988 | -0.56% | 27만 |
|---|
| 2026.07.01 | ₩30,975 | ₩31,578 | ₩30,800 | ₩30,854 | -0.39% | 25.4만 |
|---|
| 2026.06.30 | ₩31,230 | ₩31,256 | ₩30,573 | ₩30,747 | -1.55% | 28.9만 |
|---|
| 2026.06.29 | ₩30,707 | ₩31,297 | ₩30,237 | ₩30,988 | +0.92% | 48.5만 |
|---|
| 2026.06.26 | ₩29,567 | ₩30,733 | ₩29,352 | ₩30,733 | +3.95% | 26.1만 |
|---|
| 2026.06.25 | ₩28,266 | ₩29,875 | ₩28,145 | ₩29,446 | +4.17% | 30.9만 |
|---|
| 2026.06.24 | ₩28,722 | ₩29,205 | ₩28,186 | ₩28,306 | -1.45% | 42.9만 |
|---|
| 2026.06.23 | ₩29,098 | ₩29,419 | ₩28,333 | ₩28,695 | -1.38% | 29.1만 |
|---|
| 2026.06.22 | ₩29,714 | ₩30,143 | ₩29,258 | ₩29,366 | -1.17% | 38.9만 |
|---|
| 2026.06.18 | ₩29,446 | ₩30,063 | ₩29,446 | ₩29,996 | +1.87% | 34.7만 |
|---|
| 2026.06.17 | ₩30,143 | ₩30,237 | ₩29,151 | ₩29,245 | -2.98% | 34.8만 |
|---|
| 2026.06.16 | ₩31,163 | ₩31,243 | ₩30,210 | ₩30,264 | -2.88% | 49.4만 |
|---|
| 2026.06.15 | ₩31,350 | ₩31,498 | ₩30,613 | ₩31,243 | -0.34% | 22.9만 |
|---|
| 2026.06.12 | ₩31,578 | ₩31,913 | ₩30,988 | ₩31,122 | -1.44% | 27.3만 |
|---|
| 2026.06.11 | ₩30,666 | ₩31,605 | ₩30,519 | ₩31,551 | +2.89% | 30.1만 |
|---|
| 2026.06.10 | ₩30,090 | ₩31,095 | ₩30,036 | ₩30,626 | +1.78% | 30.7만 |
|---|
| 2026.06.09 | ₩29,714 | ₩30,438 | ₩29,714 | ₩30,318 | +2.03% | 30.5만 |
|---|
| 2026.06.08 | ₩29,486 | ₩30,103 | ₩29,138 | ₩29,661 | +0.59% | 31.9만 |
|---|
| 2026.06.05 | ₩30,090 | ₩30,666 | ₩29,165 | ₩29,433 | -2.18% | 53.4만 |
|---|
| 2026.06.04 | ₩29,500 | ₩32,477 | ₩29,393 | ₩30,331 | +2.82% | 163.4만 |
|---|
| 2026.06.03 | ₩28,709 | ₩29,446 | ₩28,052 | ₩28,306 | -1.40% | 35.2만 |
|---|
| 2026.06.02 | ₩28,816 | ₩29,339 | ₩28,387 | ₩29,071 | +0.88% | 90.7만 |
|---|
| 2026.06.01 | ₩27,931 | ₩29,352 | ₩27,783 | ₩29,258 | +4.75% | 43.4만 |
|---|
| 2026.05.29 | ₩26,912 | ₩28,293 | ₩26,657 | ₩28,172 | +4.68% | 86.2만 |
|---|
| 2026.05.28 | ₩29,165 | ₩29,218 | ₩26,778 | ₩26,939 | -7.63% | 66.3만 |
|---|
| 2026.05.27 | ₩27,475 | ₩30,760 | ₩27,475 | ₩29,795 | +8.44% | 109.8만 |
|---|
| 2026.05.26 | ₩26,402 | ₩27,059 | ₩26,215 | ₩26,443 | +0.15% | 27.4만 |
|---|
| 2026.05.22 | ₩27,381 | ₩27,636 | ₩26,577 | ₩26,818 | -2.06% | 23.6만 |
|---|
| 2026.05.21 | ₩26,282 | ₩26,992 | ₩26,013 | ₩26,858 | +2.19% | 34.8만 |
|---|
| 2026.05.20 | ₩26,469 | ₩26,496 | ₩26,013 | ₩26,174 | -1.11% | 23.9만 |
|---|
| 2026.05.19 | ₩26,577 | ₩26,872 | ₩26,389 | ₩26,496 | -0.30% | 27만 |
|---|
| 2026.05.18 | ₩25,839 | ₩26,979 | ₩25,839 | ₩26,845 | +3.89% | 39.1만 |
|---|
| 2026.05.15 | ₩25,960 | ₩26,429 | ₩25,718 | ₩25,786 | -0.67% | 31.5만 |
|---|
| 2026.05.14 | ₩25,477 | ₩26,496 | ₩25,303 | ₩26,255 | +3.05% | 32.9만 |
|---|
| 2026.05.13 | ₩24,901 | ₩25,383 | ₩24,833 | ₩25,263 | +1.45% | 23만 |
|---|
| 2026.05.12 | ₩25,343 | ₩25,665 | ₩24,713 | ₩25,008 | -1.32% | 22.9만 |
|---|
| 2026.05.11 | ₩26,268 | ₩26,376 | ₩25,330 | ₩25,343 | -3.52% | 25.8만 |
|---|
| 2026.05.08 | ₩25,759 | ₩26,711 | ₩25,665 | ₩26,402 | +2.50% | 56.2만 |
|---|
| 2026.05.07 | ₩25,289 | ₩26,081 | ₩25,289 | ₩25,651 | +1.43% | 26.1만 |
|---|
| 2026.05.06 | ₩25,196 | ₩25,692 | ₩25,075 | ₩25,263 | +0.27% | 27.5만 |
|---|
| 2026.05.05 | ₩24,538 | ₩25,088 | ₩24,498 | ₩24,887 | +1.42% | 28.3만 |
|---|
| 2026.05.04 | ₩24,860 | ₩25,075 | ₩24,243 | ₩24,445 | -1.67% | 18.4만 |
|---|
| 2026.05.01 | ₩25,450 | ₩26,134 | ₩24,820 | ₩24,860 | -2.32% | 35.4만 |
|---|
| 2026.04.30 | ₩23,439 | ₩25,370 | ₩23,439 | ₩25,316 | +8.01% | 51만 |
|---|
| 2026.04.29 | ₩23,251 | ₩23,479 | ₩23,037 | ₩23,466 | +0.92% | 21.8만 |
|---|
| 2026.04.28 | ₩23,198 | ₩23,600 | ₩23,171 | ₩23,439 | +1.04% | 23.7만 |
|---|
| 2026.04.27 | ₩22,809 | ₩23,479 | ₩22,809 | ₩23,090 | +1.23% | 25.6만 |
|---|
| 2026.04.24 | ₩22,836 | ₩23,050 | ₩22,634 | ₩22,889 | +0.23% | 26.9만 |
|---|
| 2026.04.23 | ₩23,198 | ₩23,198 | ₩22,648 | ₩22,728 | -2.02% | 32.9만 |
|---|
| 2026.04.22 | ₩23,667 | ₩23,868 | ₩23,251 | ₩23,291 | -1.59% | 37.2만 |
|---|
| 2026.04.21 | ₩24,056 | ₩24,056 | ₩23,533 | ₩23,533 | -2.17% | 22.6만 |
|---|
| 2026.04.20 | ₩23,332 | ₩24,056 | ₩23,265 | ₩24,002 | +2.87% | 22.2만 |
|---|
| 2026.04.17 | ₩23,278 | ₩23,814 | ₩23,278 | ₩23,546 | +1.15% | 31.7만 |
|---|
| 2026.04.16 | ₩23,586 | ₩23,922 | ₩23,037 | ₩23,131 | -1.93% | 27만 |
|---|
| 2026.04.15 | ₩24,016 | ₩24,069 | ₩23,278 | ₩23,721 | -1.23% | 36.5만 |
|---|
| 2026.04.14 | ₩23,975 | ₩24,083 | ₩23,895 | ₩24,029 | +0.22% | 24만 |
|---|
| 2026.04.13 | ₩23,573 | ₩24,056 | ₩23,546 | ₩23,895 | +1.37% | 21.4만 |
|---|
| 2026.04.10 | ₩23,519 | ₩23,841 | ₩23,318 | ₩23,653 | +0.57% | 24.1만 |
|---|
| 2026.04.09 | ₩23,506 | ₩23,546 | ₩23,144 | ₩23,493 | -0.06% | 20.6만 |
|---|
| 2026.04.08 | ₩23,881 | ₩23,922 | ₩23,533 | ₩23,600 | -1.18% | 22.1만 |
|---|
| 2026.04.07 | ₩23,694 | ₩23,761 | ₩23,345 | ₩23,426 | -1.13% | 24.4만 |
|---|
| 2026.04.06 | ₩23,318 | ₩23,895 | ₩23,198 | ₩23,828 | +2.19% | 28.5만 |
|---|
| 2026.04.02 | ₩22,380 | ₩23,090 | ₩22,380 | ₩23,090 | +3.18% | 23.5만 |
|---|
| 2026.04.01 | ₩22,755 | ₩22,970 | ₩22,715 | ₩22,782 | +0.12% | 46.9만 |
|---|
| 2026.03.31 | ₩22,165 | ₩22,755 | ₩22,085 | ₩22,554 | +1.75% | 43.3만 |
|---|
| 2026.03.30 | ₩22,058 | ₩22,178 | ₩21,883 | ₩22,031 | -0.12% | 41.7만 |
|---|
| 2026.03.27 | ₩21,843 | ₩22,165 | ₩21,723 | ₩21,924 | +0.37% | 31만 |
|---|
| 2026.03.26 | ₩22,125 | ₩22,500 | ₩22,098 | ₩22,098 | -0.12% | 36.6만 |
|---|
| 2026.03.25 | ₩22,473 | ₩22,473 | ₩21,857 | ₩22,313 | -0.72% | 29만 |
|---|
| 2026.03.24 | ₩22,152 | ₩22,393 | ₩22,044 | ₩22,219 | +0.30% | 26.6만 |
|---|
| 2026.03.23 | ₩22,125 | ₩22,554 | ₩22,085 | ₩22,259 | +0.61% | 31.1만 |
|---|
| 2026.03.20 | ₩21,991 | ₩22,232 | ₩21,669 | ₩21,736 | -1.16% | 26.4만 |
|---|
| 2026.03.19 | ₩21,924 | ₩22,246 | ₩21,830 | ₩22,111 | +0.86% | 35.8만 |
|---|
| 2026.03.18 | ₩21,951 | ₩22,393 | ₩21,843 | ₩22,098 | +0.67% | 35.3만 |
|---|
| 2026.03.17 | ₩22,138 | ₩22,366 | ₩21,910 | ₩22,044 | -0.42% | 35.1만 |
|---|
| 2026.03.16 | ₩21,763 | ₩22,098 | ₩21,749 | ₩22,085 | +1.48% | 29.1만 |
|---|
| 2026.03.13 | ₩21,521 | ₩21,723 | ₩21,267 | ₩21,508 | -0.06% | 44만 |
|---|
| 2026.03.12 | ₩22,259 | ₩22,353 | ₩21,401 | ₩21,428 | -3.73% | 42.7만 |
|---|
| 2026.03.11 | ₩23,090 | ₩23,171 | ₩22,460 | ₩22,473 | -2.67% | 39.7만 |
|---|
| 2026.03.10 | ₩23,318 | ₩23,721 | ₩23,037 | ₩23,211 | -0.46% | 32.6만 |
|---|
| 2026.03.09 | ₩22,836 | ₩23,251 | ₩22,634 | ₩23,251 | +1.82% | 38.1만 |
|---|
| 2026.03.06 | ₩23,600 | ₩23,600 | ₩23,131 | ₩23,198 | -1.70% | 34.1만 |
|---|
| 2026.03.05 | ₩23,721 | ₩24,029 | ₩23,439 | ₩23,667 | -0.23% | 28.9만 |
|---|
| 2026.03.04 | ₩23,680 | ₩24,083 | ₩23,224 | ₩23,841 | +0.68% | 34.4만 |
|---|
| 2026.03.03 | ₩23,198 | ₩23,694 | ₩22,849 | ₩23,667 | +2.02% | 89.7만 |
|---|
| 2026.03.02 | ₩23,962 | ₩24,016 | ₩23,546 | ₩23,761 | -0.84% | 32.5만 |
|---|
| 2026.02.27 | ₩23,707 | ₩24,538 | ₩23,640 | ₩24,150 | +1.87% | 61.9만 |
|---|
| 2026.02.26 | ₩23,305 | ₩23,801 | ₩22,782 | ₩23,627 | +1.38% | 42.6만 |
|---|
| 2026.02.25 | ₩23,117 | ₩23,640 | ₩21,991 | ₩23,278 | +0.70% | 89.6만 |
|---|
| 2026.02.24 | ₩23,426 | ₩24,083 | ₩23,184 | ₩23,774 | +1.49% | 45만 |
|---|
| 2026.02.23 | ₩23,358 | ₩23,426 | ₩22,970 | ₩23,332 | -0.11% | 20.1만 |
|---|
| 2026.02.20 | ₩23,466 | ₩23,586 | ₩23,184 | ₩23,493 | +0.11% | 17.9만 |
|---|
| 2026.02.19 | ₩24,109 | ₩24,190 | ₩23,560 | ₩23,734 | -1.56% | 22.3만 |
|---|
| 2026.02.18 | ₩23,841 | ₩24,364 | ₩23,627 | ₩24,176 | +1.41% | 45.4만 |
|---|
| 2026.02.17 | ₩23,385 | ₩23,908 | ₩23,251 | ₩23,680 | +1.26% | 22.9만 |
|---|
| 2026.02.13 | ₩23,198 | ₩23,935 | ₩22,970 | ₩23,385 | +0.81% | 30.4만 |
|---|
| 2026.02.12 | ₩23,466 | ₩23,694 | ₩22,943 | ₩23,037 | -1.83% | 24.3만 |
|---|
| 2026.02.11 | ₩23,801 | ₩23,841 | ₩23,157 | ₩23,506 | -1.24% | 28.8만 |
|---|
| 2026.02.10 | ₩23,506 | ₩23,962 | ₩23,506 | ₩23,841 | +1.43% | 49.8만 |
|---|
| 2026.02.09 | ₩23,358 | ₩23,533 | ₩22,822 | ₩23,506 | +0.63% | 20.3만 |
|---|
| 2026.02.06 | ₩22,903 | ₩23,358 | ₩22,715 | ₩23,251 | +1.52% | 37.2만 |
|---|
| 2026.02.05 | ₩23,613 | ₩23,627 | ₩22,688 | ₩22,782 | -3.52% | 33.5만 |
|---|
| 2026.02.04 | ₩23,332 | ₩23,694 | ₩22,970 | ₩23,600 | +1.15% | 23.8만 |
|---|
| 2026.02.03 | ₩23,640 | ₩23,640 | ₩22,701 | ₩23,332 | -1.30% | 41.9만 |
|---|
| 2026.02.02 | ₩23,667 | ₩23,948 | ₩23,533 | ₩23,627 | -0.17% | 43.7만 |
|---|
| 2026.01.30 | ₩23,721 | ₩24,002 | ₩23,627 | ₩23,734 | +0.06% | 36.2만 |
|---|
| 2026.01.29 | ₩23,895 | ₩23,948 | ₩23,144 | ₩23,828 | -0.28% | 42.9만 |
|---|
| 2026.01.28 | ₩23,694 | ₩24,056 | ₩23,305 | ₩23,895 | +0.85% | 32만 |
|---|
| 2026.01.27 | ₩23,506 | ₩23,881 | ₩23,198 | ₩23,680 | +0.74% | 41.8만 |
|---|
| 2026.01.26 | ₩23,198 | ₩24,123 | ₩23,131 | ₩23,653 | +1.97% | 64.7만 |
|---|
| 2026.01.23 | ₩22,219 | ₩23,131 | ₩22,219 | ₩23,023 | +3.62% | 29.9만 |
|---|
| 2026.01.22 | ₩22,393 | ₩22,406 | ₩21,910 | ₩22,259 | -0.60% | 32.4만 |
|---|
| 2026.01.21 | ₩22,688 | ₩22,688 | ₩22,004 | ₩22,259 | -1.89% | 22.9만 |
|---|
| 2026.01.20 | ₩22,380 | ₩22,755 | ₩22,272 | ₩22,688 | +1.38% | 34.1만 |
|---|
| 2026.01.16 | ₩22,675 | ₩22,715 | ₩22,339 | ₩22,554 | -0.53% | 39.4만 |
|---|
| 2026.01.15 | ₩22,326 | ₩22,728 | ₩22,326 | ₩22,661 | +1.50% | 33.7만 |
|---|
| 2026.01.14 | ₩22,232 | ₩22,433 | ₩21,991 | ₩22,246 | +0.06% | 24.8만 |
|---|
| 2026.01.13 | ₩22,125 | ₩22,447 | ₩22,004 | ₩22,313 | +0.85% | 25.8만 |
|---|
| 2026.01.12 | ₩22,192 | ₩22,393 | ₩21,682 | ₩22,058 | -0.60% | 42.3만 |
|---|
| 2026.01.09 | ₩21,977 | ₩22,500 | ₩21,870 | ₩22,326 | +1.59% | 29.4만 |
|---|
| 2026.01.08 | ₩21,910 | ₩22,111 | ₩21,656 | ₩21,977 | +0.31% | 21.4만 |
|---|
| 2026.01.07 | ₩21,401 | ₩21,977 | ₩21,347 | ₩21,910 | +2.38% | 35.1만 |
|---|
| 2026.01.06 | ₩21,454 | ₩21,548 | ₩21,159 | ₩21,414 | -0.19% | 29.6만 |
|---|
| 2026.01.05 | ₩21,119 | ₩21,481 | ₩21,025 | ₩21,454 | +1.59% | 35만 |
|---|
| 2026.01.02 | ₩21,374 | ₩21,629 | ₩21,066 | ₩21,159 | -1.00% | 21.3만 |
|---|
| 2025.12.31 | ₩21,588 | ₩21,669 | ₩21,320 | ₩21,347 | -1.12% | 28만 |
|---|
| 2025.12.30 | ₩21,428 | ₩21,682 | ₩21,414 | ₩21,548 | +0.56% | 24만 |
|---|
| 2025.12.29 | ₩21,213 | ₩21,508 | ₩21,066 | ₩21,374 | +0.76% | 21.6만 |
|---|
| 2025.12.26 | ₩21,481 | ₩21,481 | ₩21,173 | ₩21,267 | -1.00% | 35.2만 |
|---|
| 2025.12.24 | ₩21,307 | ₩21,629 | ₩21,200 | ₩21,481 | +0.82% | 13만 |
|---|
| 2025.12.23 | ₩21,200 | ₩21,495 | ₩21,066 | ₩21,374 | +0.82% | 27.5만 |
|---|
| 2025.12.22 | ₩21,656 | ₩22,018 | ₩21,226 | ₩21,267 | -1.80% | 51.6만 |
|---|
| 2025.12.19 | ₩21,025 | ₩21,387 | ₩20,784 | ₩21,267 | +1.15% | 37.1만 |
|---|
| 2025.12.18 | ₩20,583 | ₩21,133 | ₩20,462 | ₩20,891 | +1.50% | 36.6만 |
|---|
| 2025.12.17 | ₩20,301 | ₩20,744 | ₩20,194 | ₩20,489 | +0.92% | 44.9만 |
|---|
| 2025.12.16 | ₩20,435 | ₩20,435 | ₩19,979 | ₩20,422 | -0.07% | 40.2만 |
|---|
| 2025.12.15 | ₩20,623 | ₩20,677 | ₩20,194 | ₩20,382 | -1.17% | 48만 |
|---|
| 2025.12.12 | ₩21,119 | ₩21,253 | ₩20,516 | ₩20,650 | -2.22% | 61만 |
|---|
| 2025.12.11 | ₩20,127 | ₩21,602 | ₩19,912 | ₩21,159 | +5.13% | 121.9만 |
|---|
| 2025.12.10 | ₩20,650 | ₩20,918 | ₩20,301 | ₩20,636 | -0.06% | 43.2만 |
|---|
| 2025.12.09 | ₩20,757 | ₩20,864 | ₩20,476 | ₩20,663 | -0.45% | 33.1만 |
|---|
| 2025.12.08 | ₩20,985 | ₩20,985 | ₩20,663 | ₩20,864 | -0.58% | 46.6만 |
|---|
| 2025.12.05 | ₩21,025 | ₩21,267 | ₩20,797 | ₩21,012 | -0.06% | 24.2만 |
|---|
| 2025.12.04 | ₩21,133 | ₩21,186 | ₩20,824 | ₩21,052 | -0.38% | 32.6만 |
|---|
| 2025.12.03 | ₩20,771 | ₩21,401 | ₩20,596 | ₩21,334 | +2.71% | 37.6만 |
|---|
| 2025.12.02 | ₩21,146 | ₩21,240 | ₩20,529 | ₩20,824 | -1.52% | 107.9만 |
|---|
| 2025.12.01 | ₩21,092 | ₩21,602 | ₩21,012 | ₩21,173 | +0.38% | 38.6만 |
|---|
| 2025.11.28 | ₩21,025 | ₩21,615 | ₩20,958 | ₩21,320 | +1.40% | 24.6만 |
|---|
| 2025.11.26 | ₩20,744 | ₩21,186 | ₩20,529 | ₩20,945 | +0.97% | 39.4만 |
|---|
| 2025.11.25 | ₩20,717 | ₩21,428 | ₩20,717 | ₩20,771 | +0.26% | 43만 |
|---|
| 2025.11.24 | ₩20,596 | ₩20,623 | ₩20,355 | ₩20,476 | -0.59% | 38.4만 |
|---|
| 2025.11.21 | ₩20,583 | ₩20,851 | ₩20,261 | ₩20,703 | +0.59% | 30.1만 |
|---|
| 2025.11.20 | ₩20,905 | ₩20,905 | ₩20,516 | ₩20,556 | -1.67% | 30.4만 |
|---|
| 2025.11.19 | ₩20,784 | ₩20,838 | ₩20,462 | ₩20,771 | -0.06% | 26.3만 |
|---|
| 2025.11.18 | ₩20,529 | ₩20,784 | ₩20,382 | ₩20,744 | +1.05% | 27.4만 |
|---|
| 2025.11.17 | ₩20,931 | ₩20,958 | ₩20,408 | ₩20,543 | -1.86% | 38.3만 |
|---|
| 2025.11.14 | ₩20,784 | ₩21,106 | ₩20,650 | ₩21,012 | +1.10% | 29.2만 |
|---|
| 2025.11.13 | ₩21,052 | ₩21,454 | ₩20,851 | ₩20,864 | -0.89% | 27.9만 |
|---|
| 2025.11.12 | ₩21,347 | ₩21,535 | ₩21,066 | ₩21,200 | -0.69% | 35.7만 |
|---|
| 2025.11.11 | ₩21,347 | ₩21,602 | ₩20,972 | ₩21,280 | -0.31% | 50.3만 |
|---|
| 2025.11.10 | ₩21,226 | ₩21,468 | ₩20,918 | ₩21,334 | +0.51% | 25.9만 |
|---|
| 2025.11.07 | ₩20,784 | ₩21,066 | ₩20,610 | ₩21,012 | +1.10% | 25.3만 |
|---|
| 2025.11.06 | ₩21,066 | ₩21,213 | ₩20,811 | ₩20,945 | -0.57% | 24.7만 |
|---|
| 2025.11.05 | ₩21,012 | ₩21,119 | ₩20,717 | ₩21,025 | +0.06% | 36.1만 |
|---|
| 2025.11.04 | ₩21,374 | ₩21,468 | ₩21,025 | ₩21,079 | -1.38% | 31.8만 |
|---|
| 2025.11.03 | ₩22,232 | ₩22,299 | ₩21,293 | ₩21,495 | -3.32% | 47.1만 |
|---|
| 2025.10.31 | ₩23,224 | ₩23,265 | ₩22,259 | ₩22,299 | -3.98% | 56.2만 |
|---|
| 2025.10.30 | ₩23,131 | ₩23,586 | ₩23,010 | ₩23,198 | +0.29% | 18.8만 |
|---|
| 2025.10.29 | ₩23,975 | ₩23,975 | ₩23,184 | ₩23,198 | -3.24% | 31.4만 |
|---|
| 2025.10.28 | ₩24,471 | ₩24,579 | ₩23,935 | ₩23,975 | -2.03% | 19만 |
|---|
| 2025.10.27 | ₩24,713 | ₩24,766 | ₩24,203 | ₩24,458 | -1.03% | 28.5만 |
|---|
| 2025.10.24 | ₩25,075 | ₩25,075 | ₩24,364 | ₩24,404 | -2.67% | 16.6만 |
|---|
| 2025.10.23 | ₩24,740 | ₩24,847 | ₩24,190 | ₩24,766 | +0.11% | 34.3만 |
|---|
| 2025.10.22 | ₩24,874 | ₩25,021 | ₩24,565 | ₩24,659 | -0.86% | 30.7만 |
|---|
| 2025.10.21 | ₩25,035 | ₩25,397 | ₩24,391 | ₩24,887 | -0.59% | 47만 |
|---|
| 2025.10.20 | ₩24,190 | ₩25,182 | ₩23,868 | ₩25,115 | +3.82% | 135.8만 |
|---|
| 2025.10.17 | ₩23,855 | ₩24,391 | ₩23,546 | ₩24,029 | +0.73% | 71.3만 |
|---|
| 2025.10.16 | ₩24,163 | ₩24,431 | ₩23,747 | ₩24,056 | -0.44% | 53.9만 |
|---|
| 2025.10.15 | ₩22,795 | ₩24,592 | ₩22,648 | ₩24,458 | +7.29% | 113.1만 |
|---|
| 2025.10.14 | ₩22,701 | ₩23,198 | ₩22,460 | ₩22,675 | -0.12% | 54.9만 |
|---|
| 2025.10.13 | ₩21,736 | ₩23,023 | ₩21,495 | ₩22,970 | +5.68% | 53.1만 |
|---|
| 2025.10.10 | ₩21,334 | ₩22,098 | ₩21,186 | ₩21,401 | +0.31% | 82.5만 |
|---|