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 | ₩27,344 | ₩27,785 | ₩27,224 | ₩27,411 | +0.24% | 27.3만 |
| 2026.10.08 | ₩26,997 | ₩27,358 | ₩26,984 | ₩27,157 | +0.59% | 41.3만 |
| 2026.10.07 | ₩27,171 | ₩27,197 | ₩26,703 | ₩27,064 | -0.39% | 31.4만 |
| 2026.10.06 | ₩26,903 | ₩27,465 | ₩26,796 | ₩27,264 | +1.34% | 41.1만 |
| 2026.10.05 | ₩26,810 | ₩27,090 | ₩26,462 | ₩26,796 | -0.05% | 40.9만 |
| 2026.10.02 | ₩27,652 | ₩27,652 | ₩26,061 | ₩26,837 | -2.95% | 38.6만 |
| 2026.10.01 | ₩28,039 | ₩28,293 | ₩27,491 | ₩27,558 | -1.72% | 83.1만 |
| 2026.09.30 | ₩27,812 | ₩28,320 | ₩27,625 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,999 |
| +0.67% |
| 39.6만 |
| 2026.09.29 | ₩27,237 | ₩27,892 | ₩26,943 | ₩27,812 | +2.11% | 47.9만 |
|---|
| 2026.09.28 | ₩27,117 | ₩27,719 | ₩26,903 | ₩27,344 | +0.84% | 30.9만 |
|---|
| 2026.09.25 | ₩27,625 | ₩27,625 | ₩26,583 | ₩27,264 | -1.31% | 58.5만 |
|---|
| 2026.09.24 | ₩27,558 | ₩28,975 | ₩27,558 | ₩27,986 | +1.55% | 53.8만 |
|---|
| 2026.09.23 | ₩25,861 | ₩27,465 | ₩25,460 | ₩27,384 | +5.89% | 56.2만 |
|---|
| 2026.09.22 | ₩27,505 | ₩27,719 | ₩27,171 | ₩27,411 | -0.34% | 28.8만 |
|---|
| 2026.09.21 | ₩25,714 | ₩27,411 | ₩25,714 | ₩27,278 | +6.08% | 26.7만 |
|---|
| 2026.09.18 | ₩26,355 | ₩26,369 | ₩26,115 | ₩26,315 | -0.15% | 28.5만 |
|---|
| 2026.09.17 | ₩26,997 | ₩26,997 | ₩26,462 | ₩26,649 | -1.29% | 27.6만 |
|---|
| 2026.09.16 | ₩27,077 | ₩27,278 | ₩26,302 | ₩26,730 | -1.28% | 31.4만 |
|---|
| 2026.09.15 | ₩26,796 | ₩26,957 | ₩26,529 | ₩26,690 | -0.40% | 38.5만 |
|---|
| 2026.09.14 | ₩26,863 | ₩27,371 | ₩26,810 | ₩26,970 | +0.40% | 39.8만 |
|---|
| 2026.09.11 | ₩27,064 | ₩27,064 | ₩26,623 | ₩26,796 | -0.99% | 22.8만 |
|---|
| 2026.09.10 | ₩27,171 | ₩27,398 | ₩26,542 | ₩26,756 | -1.52% | 65.8만 |
|---|
| 2026.09.09 | ₩27,572 | ₩27,732 | ₩27,224 | ₩27,291 | -1.02% | 26.3만 |
|---|
| 2026.09.08 | ₩27,826 | ₩27,839 | ₩27,438 | ₩27,705 | -0.43% | 30.2만 |
|---|
| 2026.09.04 | ₩27,879 | ₩28,079 | ₩27,478 | ₩27,932 | +0.19% | 28.6만 |
|---|
| 2026.09.03 | ₩28,520 | ₩28,667 | ₩27,826 | ₩27,959 | -1.97% | 39.6만 |
|---|
| 2026.09.02 | ₩28,467 | ₩29,135 | ₩28,333 | ₩28,387 | -0.28% | 31.7만 |
|---|
| 2026.09.01 | ₩28,801 | ₩28,935 | ₩28,200 | ₩28,360 | -1.53% | 53.1만 |
|---|
| 2026.08.31 | ₩29,403 | ₩29,817 | ₩29,042 | ₩29,082 | -1.09% | 34만 |
|---|
| 2026.08.28 | ₩30,071 | ₩30,218 | ₩29,429 | ₩29,536 | -1.78% | 38.8만 |
|---|
| 2026.08.27 | ₩31,354 | ₩31,354 | ₩30,057 | ₩30,098 | -4.01% | 57.3만 |
|---|
| 2026.08.26 | ₩31,915 | ₩31,915 | ₩31,314 | ₩31,407 | -1.59% | 26.2만 |
|---|
| 2026.08.25 | ₩31,808 | ₩31,902 | ₩31,247 | ₩31,902 | +0.29% | 23.5만 |
|---|
| 2026.08.24 | ₩31,741 | ₩32,156 | ₩31,461 | ₩31,675 | -0.21% | 17.4만 |
|---|
| 2026.08.21 | ₩32,102 | ₩32,196 | ₩31,541 | ₩31,741 | -1.12% | 25.4만 |
|---|
| 2026.08.20 | ₩31,929 | ₩32,156 | ₩31,608 | ₩32,102 | +0.54% | 33.5만 |
|---|
| 2026.08.19 | ₩31,675 | ₩32,089 | ₩31,621 | ₩31,982 | +0.97% | 32.2만 |
|---|
| 2026.08.18 | ₩31,354 | ₩31,728 | ₩30,846 | ₩31,421 | +0.21% | 32.7만 |
|---|
| 2026.08.17 | ₩31,969 | ₩32,076 | ₩31,113 | ₩31,127 | -2.63% | 37.9만 |
|---|
| 2026.08.14 | ₩31,113 | ₩32,677 | ₩31,113 | ₩32,329 | +3.91% | 67.9만 |
|---|
| 2026.08.13 | ₩30,565 | ₩31,274 | ₩30,418 | ₩31,167 | +1.97% | 46.1만 |
|---|
| 2026.08.12 | ₩29,256 | ₩30,766 | ₩29,149 | ₩30,565 | +4.48% | 52.6만 |
|---|
| 2026.08.11 | ₩28,921 | ₩30,672 | ₩28,534 | ₩29,483 | +1.94% | 47.6만 |
|---|
| 2026.08.10 | ₩28,975 | ₩29,269 | ₩28,414 | ₩29,002 | +0.09% | 28.6만 |
|---|
| 2026.08.07 | ₩29,269 | ₩29,590 | ₩28,828 | ₩28,908 | -1.23% | 22.9만 |
|---|
| 2026.08.06 | ₩29,857 | ₩30,178 | ₩29,242 | ₩29,282 | -1.92% | 21만 |
|---|
| 2026.08.05 | ₩30,178 | ₩30,552 | ₩29,670 | ₩29,763 | -1.37% | 20.8만 |
|---|
| 2026.08.04 | ₩30,659 | ₩30,739 | ₩30,017 | ₩30,044 | -2.01% | 28.1만 |
|---|
| 2026.08.03 | ₩30,953 | ₩31,127 | ₩29,991 | ₩30,204 | -2.42% | 18.7만 |
|---|
| 2026.07.31 | ₩31,127 | ₩31,234 | ₩30,552 | ₩30,752 | -1.20% | 17.8만 |
|---|
| 2026.07.30 | ₩31,153 | ₩31,381 | ₩30,699 | ₩31,300 | +0.47% | 14.7만 |
|---|
| 2026.07.29 | ₩31,193 | ₩31,875 | ₩31,193 | ₩31,247 | +0.17% | 16.7만 |
|---|
| 2026.07.28 | ₩30,739 | ₩31,287 | ₩30,392 | ₩31,260 | +1.70% | 24.2만 |
|---|
| 2026.07.27 | ₩30,605 | ₩31,046 | ₩30,418 | ₩30,726 | +0.39% | 27.6만 |
|---|
| 2026.07.24 | ₩29,870 | ₩30,619 | ₩29,750 | ₩30,298 | +1.43% | 16.3만 |
|---|
| 2026.07.23 | ₩29,523 | ₩29,951 | ₩29,362 | ₩29,830 | +1.04% | 23.7만 |
|---|
| 2026.07.22 | ₩29,790 | ₩30,191 | ₩29,630 | ₩29,804 | +0.04% | 24.4만 |
|---|
| 2026.07.21 | ₩29,456 | ₩30,405 | ₩29,429 | ₩30,004 | +1.86% | 37.6만 |
|---|
| 2026.07.20 | ₩29,897 | ₩29,991 | ₩29,403 | ₩29,456 | -1.48% | 22.1만 |
|---|
| 2026.07.17 | ₩29,469 | ₩29,750 | ₩29,296 | ₩29,710 | +0.82% | 14.3만 |
|---|
| 2026.07.16 | ₩30,004 | ₩30,191 | ₩29,550 | ₩29,656 | -1.16% | 15.5만 |
|---|
| 2026.07.15 | ₩29,710 | ₩30,271 | ₩29,469 | ₩29,924 | +0.72% | 20만 |
|---|
| 2026.07.14 | ₩29,362 | ₩29,737 | ₩29,135 | ₩29,469 | +0.36% | 16.5만 |
|---|
| 2026.07.13 | ₩29,376 | ₩30,111 | ₩29,376 | ₩29,817 | +1.50% | 19.5만 |
|---|
| 2026.07.10 | ₩29,403 | ₩29,550 | ₩29,095 | ₩29,456 | +0.18% | 13.4만 |
|---|
| 2026.07.09 | ₩29,256 | ₩29,616 | ₩28,454 | ₩29,403 | +0.50% | 23.1만 |
|---|
| 2026.07.08 | ₩29,523 | ₩29,977 | ₩29,122 | ₩29,202 | -1.09% | 26.8만 |
|---|
| 2026.07.07 | ₩30,031 | ₩30,044 | ₩29,683 | ₩29,870 | -0.53% | 14.8만 |
|---|
| 2026.07.06 | ₩30,739 | ₩30,739 | ₩29,683 | ₩29,750 | -3.22% | 17.3만 |
|---|
| 2026.07.02 | ₩31,060 | ₩31,060 | ₩30,378 | ₩30,886 | -0.56% | 27만 |
|---|
| 2026.07.01 | ₩30,873 | ₩31,474 | ₩30,699 | ₩30,752 | -0.39% | 25.4만 |
|---|
| 2026.06.30 | ₩31,127 | ₩31,153 | ₩30,472 | ₩30,645 | -1.55% | 28.9만 |
|---|
| 2026.06.29 | ₩30,605 | ₩31,193 | ₩30,138 | ₩30,886 | +0.92% | 48.5만 |
|---|
| 2026.06.26 | ₩29,469 | ₩30,632 | ₩29,256 | ₩30,632 | +3.95% | 26.1만 |
|---|
| 2026.06.25 | ₩28,173 | ₩29,777 | ₩28,053 | ₩29,349 | +4.17% | 30.9만 |
|---|
| 2026.06.24 | ₩28,627 | ₩29,109 | ₩28,093 | ₩28,213 | -1.45% | 42.9만 |
|---|
| 2026.06.23 | ₩29,002 | ₩29,322 | ₩28,240 | ₩28,601 | -1.38% | 29.1만 |
|---|
| 2026.06.22 | ₩29,616 | ₩30,044 | ₩29,162 | ₩29,269 | -1.17% | 38.9만 |
|---|
| 2026.06.18 | ₩29,349 | ₩29,964 | ₩29,349 | ₩29,897 | +1.87% | 34.7만 |
|---|
| 2026.06.17 | ₩30,044 | ₩30,138 | ₩29,055 | ₩29,149 | -2.98% | 34.8만 |
|---|
| 2026.06.16 | ₩31,060 | ₩31,140 | ₩30,111 | ₩30,164 | -2.88% | 49.4만 |
|---|
| 2026.06.15 | ₩31,247 | ₩31,394 | ₩30,512 | ₩31,140 | -0.34% | 22.9만 |
|---|
| 2026.06.12 | ₩31,474 | ₩31,808 | ₩30,886 | ₩31,020 | -1.44% | 27.3만 |
|---|
| 2026.06.11 | ₩30,565 | ₩31,501 | ₩30,418 | ₩31,447 | +2.89% | 30.1만 |
|---|
| 2026.06.10 | ₩29,991 | ₩30,993 | ₩29,937 | ₩30,525 | +1.78% | 30.7만 |
|---|
| 2026.06.09 | ₩29,616 | ₩30,338 | ₩29,616 | ₩30,218 | +2.03% | 30.5만 |
|---|
| 2026.06.08 | ₩29,389 | ₩30,004 | ₩29,042 | ₩29,563 | +0.59% | 31.9만 |
|---|
| 2026.06.05 | ₩29,991 | ₩30,565 | ₩29,068 | ₩29,336 | -2.18% | 53.4만 |
|---|
| 2026.06.04 | ₩29,403 | ₩32,370 | ₩29,296 | ₩30,231 | +2.82% | 163.4만 |
|---|
| 2026.06.03 | ₩28,614 | ₩29,349 | ₩27,959 | ₩28,213 | -1.40% | 35.2만 |
|---|
| 2026.06.02 | ₩28,721 | ₩29,242 | ₩28,293 | ₩28,975 | +0.88% | 90.7만 |
|---|
| 2026.06.01 | ₩27,839 | ₩29,256 | ₩27,692 | ₩29,162 | +4.75% | 43.4만 |
|---|
| 2026.05.29 | ₩26,823 | ₩28,200 | ₩26,569 | ₩28,079 | +4.68% | 86.2만 |
|---|
| 2026.05.28 | ₩29,068 | ₩29,122 | ₩26,690 | ₩26,850 | -7.63% | 66.3만 |
|---|
| 2026.05.27 | ₩27,384 | ₩30,659 | ₩27,384 | ₩29,697 | +8.44% | 109.8만 |
|---|
| 2026.05.26 | ₩26,315 | ₩26,970 | ₩26,128 | ₩26,355 | +0.15% | 27.4만 |
|---|
| 2026.05.22 | ₩27,291 | ₩27,545 | ₩26,489 | ₩26,730 | -2.06% | 23.6만 |
|---|
| 2026.05.21 | ₩26,195 | ₩26,903 | ₩25,928 | ₩26,770 | +2.19% | 34.8만 |
|---|
| 2026.05.20 | ₩26,382 | ₩26,409 | ₩25,928 | ₩26,088 | -1.11% | 23.9만 |
|---|
| 2026.05.19 | ₩26,489 | ₩26,783 | ₩26,302 | ₩26,409 | -0.30% | 27만 |
|---|
| 2026.05.18 | ₩25,754 | ₩26,890 | ₩25,754 | ₩26,756 | +3.89% | 39.1만 |
|---|
| 2026.05.15 | ₩25,874 | ₩26,342 | ₩25,634 | ₩25,701 | -0.67% | 31.5만 |
|---|
| 2026.05.14 | ₩25,393 | ₩26,409 | ₩25,219 | ₩26,168 | +3.05% | 32.9만 |
|---|
| 2026.05.13 | ₩24,818 | ₩25,300 | ₩24,752 | ₩25,179 | +1.45% | 23만 |
|---|
| 2026.05.12 | ₩25,259 | ₩25,580 | ₩24,631 | ₩24,925 | -1.32% | 22.9만 |
|---|
| 2026.05.11 | ₩26,182 | ₩26,289 | ₩25,246 | ₩25,259 | -3.52% | 25.8만 |
|---|
| 2026.05.08 | ₩25,674 | ₩26,623 | ₩25,580 | ₩26,315 | +2.50% | 56.2만 |
|---|
| 2026.05.07 | ₩25,206 | ₩25,995 | ₩25,206 | ₩25,567 | +1.43% | 26.1만 |
|---|
| 2026.05.06 | ₩25,112 | ₩25,607 | ₩24,992 | ₩25,179 | +0.27% | 27.5만 |
|---|
| 2026.05.05 | ₩24,458 | ₩25,006 | ₩24,417 | ₩24,805 | +1.42% | 28.3만 |
|---|
| 2026.05.04 | ₩24,778 | ₩24,992 | ₩24,164 | ₩24,364 | -1.67% | 18.4만 |
|---|
| 2026.05.01 | ₩25,366 | ₩26,048 | ₩24,738 | ₩24,778 | -2.32% | 35.4만 |
|---|
| 2026.04.30 | ₩23,362 | ₩25,286 | ₩23,362 | ₩25,233 | +8.01% | 51만 |
|---|
| 2026.04.29 | ₩23,175 | ₩23,402 | ₩22,961 | ₩23,388 | +0.92% | 21.8만 |
|---|
| 2026.04.28 | ₩23,121 | ₩23,522 | ₩23,094 | ₩23,362 | +1.04% | 23.7만 |
|---|
| 2026.04.27 | ₩22,734 | ₩23,402 | ₩22,734 | ₩23,014 | +1.23% | 25.6만 |
|---|
| 2026.04.24 | ₩22,760 | ₩22,974 | ₩22,560 | ₩22,814 | +0.23% | 26.9만 |
|---|
| 2026.04.23 | ₩23,121 | ₩23,121 | ₩22,573 | ₩22,653 | -2.02% | 32.9만 |
|---|
| 2026.04.22 | ₩23,589 | ₩23,789 | ₩23,175 | ₩23,215 | -1.59% | 37.2만 |
|---|
| 2026.04.21 | ₩23,976 | ₩23,976 | ₩23,455 | ₩23,455 | -2.17% | 22.6만 |
|---|
| 2026.04.20 | ₩23,255 | ₩23,976 | ₩23,188 | ₩23,923 | +2.87% | 22.2만 |
|---|
| 2026.04.17 | ₩23,201 | ₩23,736 | ₩23,201 | ₩23,469 | +1.15% | 31.7만 |
|---|
| 2026.04.16 | ₩23,509 | ₩23,843 | ₩22,961 | ₩23,054 | -1.93% | 27만 |
|---|
| 2026.04.15 | ₩23,936 | ₩23,990 | ₩23,201 | ₩23,642 | -1.23% | 36.5만 |
|---|
| 2026.04.14 | ₩23,896 | ₩24,003 | ₩23,816 | ₩23,950 | +0.22% | 24만 |
|---|
| 2026.04.13 | ₩23,495 | ₩23,976 | ₩23,469 | ₩23,816 | +1.37% | 21.4만 |
|---|
| 2026.04.10 | ₩23,442 | ₩23,763 | ₩23,241 | ₩23,576 | +0.57% | 24.1만 |
|---|
| 2026.04.09 | ₩23,428 | ₩23,469 | ₩23,068 | ₩23,415 | -0.06% | 20.6만 |
|---|
| 2026.04.08 | ₩23,803 | ₩23,843 | ₩23,455 | ₩23,522 | -1.18% | 22.1만 |
|---|
| 2026.04.07 | ₩23,616 | ₩23,682 | ₩23,268 | ₩23,348 | -1.13% | 24.4만 |
|---|
| 2026.04.06 | ₩23,241 | ₩23,816 | ₩23,121 | ₩23,749 | +2.19% | 28.5만 |
|---|
| 2026.04.02 | ₩22,306 | ₩23,014 | ₩22,306 | ₩23,014 | +3.18% | 23.5만 |
|---|
| 2026.04.01 | ₩22,680 | ₩22,894 | ₩22,640 | ₩22,707 | +0.12% | 46.9만 |
|---|
| 2026.03.31 | ₩22,092 | ₩22,680 | ₩22,012 | ₩22,480 | +1.75% | 43.3만 |
|---|
| 2026.03.30 | ₩21,985 | ₩22,105 | ₩21,811 | ₩21,958 | -0.12% | 41.7만 |
|---|
| 2026.03.27 | ₩21,771 | ₩22,092 | ₩21,651 | ₩21,851 | +0.37% | 31만 |
|---|
| 2026.03.26 | ₩22,052 | ₩22,426 | ₩22,025 | ₩22,025 | -0.12% | 36.6만 |
|---|
| 2026.03.25 | ₩22,399 | ₩22,399 | ₩21,785 | ₩22,239 | -0.72% | 29만 |
|---|
| 2026.03.24 | ₩22,079 | ₩22,319 | ₩21,972 | ₩22,145 | +0.30% | 26.6만 |
|---|
| 2026.03.23 | ₩22,052 | ₩22,480 | ₩22,012 | ₩22,186 | +0.61% | 31.1만 |
|---|
| 2026.03.20 | ₩21,918 | ₩22,159 | ₩21,598 | ₩21,664 | -1.16% | 26.4만 |
|---|
| 2026.03.19 | ₩21,851 | ₩22,172 | ₩21,758 | ₩22,039 | +0.86% | 35.8만 |
|---|
| 2026.03.18 | ₩21,878 | ₩22,319 | ₩21,771 | ₩22,025 | +0.67% | 35.3만 |
|---|
| 2026.03.17 | ₩22,065 | ₩22,292 | ₩21,838 | ₩21,972 | -0.42% | 35.1만 |
|---|
| 2026.03.16 | ₩21,691 | ₩22,025 | ₩21,678 | ₩22,012 | +1.48% | 29.1만 |
|---|
| 2026.03.13 | ₩21,451 | ₩21,651 | ₩21,197 | ₩21,437 | -0.06% | 44만 |
|---|
| 2026.03.12 | ₩22,186 | ₩22,279 | ₩21,330 | ₩21,357 | -3.73% | 42.7만 |
|---|
| 2026.03.11 | ₩23,014 | ₩23,094 | ₩22,386 | ₩22,399 | -2.67% | 39.7만 |
|---|
| 2026.03.10 | ₩23,241 | ₩23,642 | ₩22,961 | ₩23,134 | -0.46% | 32.6만 |
|---|
| 2026.03.09 | ₩22,760 | ₩23,175 | ₩22,560 | ₩23,175 | +1.82% | 38.1만 |
|---|
| 2026.03.06 | ₩23,522 | ₩23,522 | ₩23,054 | ₩23,121 | -1.70% | 34.1만 |
|---|
| 2026.03.05 | ₩23,642 | ₩23,950 | ₩23,362 | ₩23,589 | -0.23% | 28.9만 |
|---|
| 2026.03.04 | ₩23,602 | ₩24,003 | ₩23,148 | ₩23,763 | +0.68% | 34.4만 |
|---|
| 2026.03.03 | ₩23,121 | ₩23,616 | ₩22,774 | ₩23,589 | +2.02% | 89.7만 |
|---|
| 2026.03.02 | ₩23,883 | ₩23,936 | ₩23,469 | ₩23,682 | -0.84% | 32.5만 |
|---|
| 2026.02.27 | ₩23,629 | ₩24,458 | ₩23,562 | ₩24,070 | +1.87% | 61.9만 |
|---|
| 2026.02.26 | ₩23,228 | ₩23,723 | ₩22,707 | ₩23,549 | +1.38% | 42.6만 |
|---|
| 2026.02.25 | ₩23,041 | ₩23,562 | ₩21,918 | ₩23,201 | +0.70% | 89.6만 |
|---|
| 2026.02.24 | ₩23,348 | ₩24,003 | ₩23,108 | ₩23,696 | +1.49% | 45만 |
|---|
| 2026.02.23 | ₩23,281 | ₩23,348 | ₩22,894 | ₩23,255 | -0.11% | 20.1만 |
|---|
| 2026.02.20 | ₩23,388 | ₩23,509 | ₩23,108 | ₩23,415 | +0.11% | 17.9만 |
|---|
| 2026.02.19 | ₩24,030 | ₩24,110 | ₩23,482 | ₩23,656 | -1.56% | 22.3만 |
|---|
| 2026.02.18 | ₩23,763 | ₩24,284 | ₩23,549 | ₩24,097 | +1.41% | 45.4만 |
|---|
| 2026.02.17 | ₩23,308 | ₩23,829 | ₩23,175 | ₩23,602 | +1.26% | 22.9만 |
|---|
| 2026.02.13 | ₩23,121 | ₩23,856 | ₩22,894 | ₩23,308 | +0.81% | 30.4만 |
|---|
| 2026.02.12 | ₩23,388 | ₩23,616 | ₩22,867 | ₩22,961 | -1.83% | 24.3만 |
|---|
| 2026.02.11 | ₩23,723 | ₩23,763 | ₩23,081 | ₩23,428 | -1.24% | 28.8만 |
|---|
| 2026.02.10 | ₩23,428 | ₩23,883 | ₩23,428 | ₩23,763 | +1.43% | 49.8만 |
|---|
| 2026.02.09 | ₩23,281 | ₩23,455 | ₩22,747 | ₩23,428 | +0.63% | 20.3만 |
|---|
| 2026.02.06 | ₩22,827 | ₩23,281 | ₩22,640 | ₩23,175 | +1.52% | 37.2만 |
|---|
| 2026.02.05 | ₩23,535 | ₩23,549 | ₩22,613 | ₩22,707 | -3.52% | 33.5만 |
|---|
| 2026.02.04 | ₩23,255 | ₩23,616 | ₩22,894 | ₩23,522 | +1.15% | 23.8만 |
|---|
| 2026.02.03 | ₩23,562 | ₩23,562 | ₩22,627 | ₩23,255 | -1.30% | 41.9만 |
|---|
| 2026.02.02 | ₩23,589 | ₩23,870 | ₩23,455 | ₩23,549 | -0.17% | 43.7만 |
|---|
| 2026.01.30 | ₩23,642 | ₩23,923 | ₩23,549 | ₩23,656 | +0.06% | 36.2만 |
|---|
| 2026.01.29 | ₩23,816 | ₩23,870 | ₩23,068 | ₩23,749 | -0.28% | 42.9만 |
|---|
| 2026.01.28 | ₩23,616 | ₩23,976 | ₩23,228 | ₩23,816 | +0.85% | 32만 |
|---|
| 2026.01.27 | ₩23,428 | ₩23,803 | ₩23,121 | ₩23,602 | +0.74% | 41.8만 |
|---|
| 2026.01.26 | ₩23,121 | ₩24,043 | ₩23,054 | ₩23,576 | +1.97% | 64.7만 |
|---|
| 2026.01.23 | ₩22,145 | ₩23,054 | ₩22,145 | ₩22,947 | +3.62% | 29.9만 |
|---|
| 2026.01.22 | ₩22,319 | ₩22,333 | ₩21,838 | ₩22,186 | -0.60% | 32.4만 |
|---|
| 2026.01.21 | ₩22,613 | ₩22,613 | ₩21,932 | ₩22,186 | -1.89% | 22.9만 |
|---|
| 2026.01.20 | ₩22,306 | ₩22,680 | ₩22,199 | ₩22,613 | +1.38% | 34.1만 |
|---|
| 2026.01.16 | ₩22,600 | ₩22,640 | ₩22,266 | ₩22,480 | -0.53% | 39.4만 |
|---|
| 2026.01.15 | ₩22,252 | ₩22,653 | ₩22,252 | ₩22,587 | +1.50% | 33.7만 |
|---|
| 2026.01.14 | ₩22,159 | ₩22,359 | ₩21,918 | ₩22,172 | +0.06% | 24.8만 |
|---|
| 2026.01.13 | ₩22,052 | ₩22,373 | ₩21,932 | ₩22,239 | +0.85% | 25.8만 |
|---|
| 2026.01.12 | ₩22,119 | ₩22,319 | ₩21,611 | ₩21,985 | -0.60% | 42.3만 |
|---|
| 2026.01.09 | ₩21,905 | ₩22,426 | ₩21,798 | ₩22,252 | +1.59% | 29.4만 |
|---|
| 2026.01.08 | ₩21,838 | ₩22,039 | ₩21,584 | ₩21,905 | +0.31% | 21.4만 |
|---|
| 2026.01.07 | ₩21,330 | ₩21,905 | ₩21,277 | ₩21,838 | +2.38% | 35.1만 |
|---|
| 2026.01.06 | ₩21,384 | ₩21,477 | ₩21,090 | ₩21,344 | -0.19% | 29.6만 |
|---|
| 2026.01.05 | ₩21,050 | ₩21,410 | ₩20,956 | ₩21,384 | +1.59% | 35만 |
|---|
| 2026.01.02 | ₩21,303 | ₩21,557 | ₩20,996 | ₩21,090 | -1.00% | 21.3만 |
|---|
| 2025.12.31 | ₩21,517 | ₩21,598 | ₩21,250 | ₩21,277 | -1.12% | 28만 |
|---|
| 2025.12.30 | ₩21,357 | ₩21,611 | ₩21,344 | ₩21,477 | +0.56% | 24만 |
|---|
| 2025.12.29 | ₩21,143 | ₩21,437 | ₩20,996 | ₩21,303 | +0.76% | 21.6만 |
|---|
| 2025.12.26 | ₩21,410 | ₩21,410 | ₩21,103 | ₩21,197 | -1.00% | 35.2만 |
|---|
| 2025.12.24 | ₩21,237 | ₩21,557 | ₩21,130 | ₩21,410 | +0.82% | 13만 |
|---|
| 2025.12.23 | ₩21,130 | ₩21,424 | ₩20,996 | ₩21,303 | +0.82% | 27.5만 |
|---|
| 2025.12.22 | ₩21,584 | ₩21,945 | ₩21,156 | ₩21,197 | -1.80% | 51.6만 |
|---|
| 2025.12.19 | ₩20,956 | ₩21,317 | ₩20,715 | ₩21,197 | +1.15% | 37.1만 |
|---|
| 2025.12.18 | ₩20,515 | ₩21,063 | ₩20,395 | ₩20,822 | +1.50% | 36.6만 |
|---|
| 2025.12.17 | ₩20,234 | ₩20,675 | ₩20,127 | ₩20,421 | +0.92% | 44.9만 |
|---|
| 2025.12.16 | ₩20,368 | ₩20,368 | ₩19,914 | ₩20,355 | -0.07% | 40.2만 |
|---|
| 2025.12.15 | ₩20,555 | ₩20,609 | ₩20,127 | ₩20,314 | -1.17% | 48만 |
|---|
| 2025.12.12 | ₩21,050 | ₩21,183 | ₩20,448 | ₩20,582 | -2.22% | 61만 |
|---|
| 2025.12.11 | ₩20,061 | ₩21,531 | ₩19,847 | ₩21,090 | +5.13% | 121.9만 |
|---|
| 2025.12.10 | ₩20,582 | ₩20,849 | ₩20,234 | ₩20,568 | -0.06% | 43.2만 |
|---|
| 2025.12.09 | ₩20,689 | ₩20,796 | ₩20,408 | ₩20,595 | -0.45% | 33.1만 |
|---|
| 2025.12.08 | ₩20,916 | ₩20,916 | ₩20,595 | ₩20,796 | -0.58% | 46.6만 |
|---|
| 2025.12.05 | ₩20,956 | ₩21,197 | ₩20,729 | ₩20,943 | -0.06% | 24.2만 |
|---|
| 2025.12.04 | ₩21,063 | ₩21,116 | ₩20,756 | ₩20,983 | -0.38% | 32.6만 |
|---|
| 2025.12.03 | ₩20,702 | ₩21,330 | ₩20,528 | ₩21,263 | +2.71% | 37.6만 |
|---|
| 2025.12.02 | ₩21,076 | ₩21,170 | ₩20,462 | ₩20,756 | -1.52% | 107.9만 |
|---|
| 2025.12.01 | ₩21,023 | ₩21,531 | ₩20,943 | ₩21,103 | +0.38% | 38.6만 |
|---|
| 2025.11.28 | ₩20,956 | ₩21,544 | ₩20,889 | ₩21,250 | +1.40% | 24.6만 |
|---|
| 2025.11.26 | ₩20,675 | ₩21,116 | ₩20,462 | ₩20,876 | +0.97% | 39.4만 |
|---|
| 2025.11.25 | ₩20,649 | ₩21,357 | ₩20,649 | ₩20,702 | +0.26% | 43만 |
|---|
| 2025.11.24 | ₩20,528 | ₩20,555 | ₩20,288 | ₩20,408 | -0.59% | 38.4만 |
|---|
| 2025.11.21 | ₩20,515 | ₩20,782 | ₩20,194 | ₩20,635 | +0.59% | 30.1만 |
|---|
| 2025.11.20 | ₩20,836 | ₩20,836 | ₩20,448 | ₩20,488 | -1.67% | 30.4만 |
|---|
| 2025.11.19 | ₩20,715 | ₩20,769 | ₩20,395 | ₩20,702 | -0.06% | 26.3만 |
|---|
| 2025.11.18 | ₩20,462 | ₩20,715 | ₩20,314 | ₩20,675 | +1.05% | 27.4만 |
|---|
| 2025.11.17 | ₩20,862 | ₩20,889 | ₩20,341 | ₩20,475 | -1.86% | 38.3만 |
|---|
| 2025.11.14 | ₩20,715 | ₩21,036 | ₩20,582 | ₩20,943 | +1.10% | 29.2만 |
|---|
| 2025.11.13 | ₩20,983 | ₩21,384 | ₩20,782 | ₩20,796 | -0.89% | 27.9만 |
|---|
| 2025.11.12 | ₩21,277 | ₩21,464 | ₩20,996 | ₩21,130 | -0.69% | 35.7만 |
|---|
| 2025.11.11 | ₩21,277 | ₩21,531 | ₩20,903 | ₩21,210 | -0.31% | 50.3만 |
|---|
| 2025.11.10 | ₩21,156 | ₩21,397 | ₩20,849 | ₩21,263 | +0.51% | 25.9만 |
|---|
| 2025.11.07 | ₩20,715 | ₩20,996 | ₩20,542 | ₩20,943 | +1.10% | 25.3만 |
|---|
| 2025.11.06 | ₩20,996 | ₩21,143 | ₩20,742 | ₩20,876 | -0.57% | 24.7만 |
|---|
| 2025.11.05 | ₩20,943 | ₩21,050 | ₩20,649 | ₩20,956 | +0.06% | 36.1만 |
|---|
| 2025.11.04 | ₩21,303 | ₩21,397 | ₩20,956 | ₩21,009 | -1.38% | 31.8만 |
|---|
| 2025.11.03 | ₩22,159 | ₩22,226 | ₩21,223 | ₩21,424 | -3.32% | 47.1만 |
|---|
| 2025.10.31 | ₩23,148 | ₩23,188 | ₩22,186 | ₩22,226 | -3.98% | 56.2만 |
|---|
| 2025.10.30 | ₩23,054 | ₩23,509 | ₩22,934 | ₩23,121 | +0.29% | 18.8만 |
|---|
| 2025.10.29 | ₩23,896 | ₩23,896 | ₩23,108 | ₩23,121 | -3.24% | 31.4만 |
|---|
| 2025.10.28 | ₩24,391 | ₩24,498 | ₩23,856 | ₩23,896 | -2.03% | 19만 |
|---|
| 2025.10.27 | ₩24,631 | ₩24,685 | ₩24,123 | ₩24,377 | -1.03% | 28.5만 |
|---|
| 2025.10.24 | ₩24,992 | ₩24,992 | ₩24,284 | ₩24,324 | -2.67% | 16.6만 |
|---|
| 2025.10.23 | ₩24,658 | ₩24,765 | ₩24,110 | ₩24,685 | +0.11% | 34.3만 |
|---|
| 2025.10.22 | ₩24,792 | ₩24,939 | ₩24,484 | ₩24,578 | -0.86% | 30.7만 |
|---|
| 2025.10.21 | ₩24,952 | ₩25,313 | ₩24,311 | ₩24,805 | -0.59% | 47만 |
|---|
| 2025.10.20 | ₩24,110 | ₩25,099 | ₩23,789 | ₩25,032 | +3.82% | 135.8만 |
|---|
| 2025.10.17 | ₩23,776 | ₩24,311 | ₩23,469 | ₩23,950 | +0.73% | 71.3만 |
|---|
| 2025.10.16 | ₩24,083 | ₩24,351 | ₩23,669 | ₩23,976 | -0.44% | 53.9만 |
|---|
| 2025.10.15 | ₩22,720 | ₩24,511 | ₩22,573 | ₩24,377 | +7.29% | 113.1만 |
|---|
| 2025.10.14 | ₩22,627 | ₩23,121 | ₩22,386 | ₩22,600 | -0.12% | 54.9만 |
|---|
| 2025.10.13 | ₩21,664 | ₩22,947 | ₩21,424 | ₩22,894 | +5.68% | 53.1만 |
|---|
| 2025.10.10 | ₩21,263 | ₩22,025 | ₩21,116 | ₩21,330 | +0.31% | 82.5만 |
|---|