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 | ₩27,341 | ₩27,782 | ₩27,221 | ₩27,408 | +0.24% | 27.3만 |
| 2026.10.08 | ₩26,993 | ₩27,354 | ₩26,980 | ₩27,154 | +0.59% | 41.3만 |
| 2026.10.07 | ₩27,167 | ₩27,194 | ₩26,699 | ₩27,060 | -0.39% | 31.4만 |
| 2026.10.06 | ₩26,900 | ₩27,461 | ₩26,793 | ₩27,261 | +1.34% | 41.1만 |
| 2026.10.05 | ₩26,806 | ₩27,087 | ₩26,459 | ₩26,793 | -0.05% | 40.9만 |
| 2026.10.02 | ₩27,648 | ₩27,648 | ₩26,058 | ₩26,833 | -2.95% | 38.6만 |
| 2026.10.01 | ₩28,036 | ₩28,290 | ₩27,488 | ₩27,555 | -1.72% | 83.1만 |
| 2026.09.30 | ₩27,809 | ₩28,316 | ₩27,622 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,996 |
| +0.67% |
| 39.6만 |
| 2026.09.29 | ₩27,234 | ₩27,889 | ₩26,940 | ₩27,809 | +2.11% | 47.9만 |
|---|
| 2026.09.28 | ₩27,114 | ₩27,715 | ₩26,900 | ₩27,341 | +0.84% | 30.9만 |
|---|
| 2026.09.25 | ₩27,622 | ₩27,622 | ₩26,579 | ₩27,261 | -1.31% | 58.5만 |
|---|
| 2026.09.24 | ₩27,555 | ₩28,971 | ₩27,555 | ₩27,982 | +1.55% | 53.8만 |
|---|
| 2026.09.23 | ₩25,858 | ₩27,461 | ₩25,457 | ₩27,381 | +5.89% | 56.2만 |
|---|
| 2026.09.22 | ₩27,501 | ₩27,715 | ₩27,167 | ₩27,408 | -0.34% | 28.8만 |
|---|
| 2026.09.21 | ₩25,711 | ₩27,408 | ₩25,711 | ₩27,274 | +6.08% | 26.7만 |
|---|
| 2026.09.18 | ₩26,352 | ₩26,365 | ₩26,111 | ₩26,312 | -0.15% | 28.5만 |
|---|
| 2026.09.17 | ₩26,993 | ₩26,993 | ₩26,459 | ₩26,646 | -1.29% | 27.6만 |
|---|
| 2026.09.16 | ₩27,074 | ₩27,274 | ₩26,299 | ₩26,726 | -1.28% | 31.4만 |
|---|
| 2026.09.15 | ₩26,793 | ₩26,953 | ₩26,526 | ₩26,686 | -0.40% | 38.5만 |
|---|
| 2026.09.14 | ₩26,860 | ₩27,368 | ₩26,806 | ₩26,967 | +0.40% | 39.8만 |
|---|
| 2026.09.11 | ₩27,060 | ₩27,060 | ₩26,619 | ₩26,793 | -0.99% | 22.8만 |
|---|
| 2026.09.10 | ₩27,167 | ₩27,394 | ₩26,539 | ₩26,753 | -1.52% | 65.8만 |
|---|
| 2026.09.09 | ₩27,568 | ₩27,728 | ₩27,221 | ₩27,287 | -1.02% | 26.3만 |
|---|
| 2026.09.08 | ₩27,822 | ₩27,835 | ₩27,434 | ₩27,702 | -0.43% | 30.2만 |
|---|
| 2026.09.04 | ₩27,875 | ₩28,076 | ₩27,475 | ₩27,929 | +0.19% | 28.6만 |
|---|
| 2026.09.03 | ₩28,517 | ₩28,664 | ₩27,822 | ₩27,956 | -1.97% | 39.6만 |
|---|
| 2026.09.02 | ₩28,463 | ₩29,132 | ₩28,330 | ₩28,383 | -0.28% | 31.7만 |
|---|
| 2026.09.01 | ₩28,797 | ₩28,931 | ₩28,196 | ₩28,356 | -1.53% | 53.1만 |
|---|
| 2026.08.31 | ₩29,399 | ₩29,813 | ₩29,038 | ₩29,078 | -1.09% | 34만 |
|---|
| 2026.08.28 | ₩30,067 | ₩30,214 | ₩29,426 | ₩29,532 | -1.78% | 38.8만 |
|---|
| 2026.08.27 | ₩31,350 | ₩31,350 | ₩30,054 | ₩30,094 | -4.01% | 57.3만 |
|---|
| 2026.08.26 | ₩31,911 | ₩31,911 | ₩31,310 | ₩31,403 | -1.59% | 26.2만 |
|---|
| 2026.08.25 | ₩31,804 | ₩31,898 | ₩31,243 | ₩31,898 | +0.29% | 23.5만 |
|---|
| 2026.08.24 | ₩31,737 | ₩32,152 | ₩31,457 | ₩31,671 | -0.21% | 17.4만 |
|---|
| 2026.08.21 | ₩32,098 | ₩32,192 | ₩31,537 | ₩31,737 | -1.12% | 25.4만 |
|---|
| 2026.08.20 | ₩31,924 | ₩32,152 | ₩31,604 | ₩32,098 | +0.54% | 33.5만 |
|---|
| 2026.08.19 | ₩31,671 | ₩32,085 | ₩31,617 | ₩31,978 | +0.97% | 32.2만 |
|---|
| 2026.08.18 | ₩31,350 | ₩31,724 | ₩30,842 | ₩31,417 | +0.21% | 32.7만 |
|---|
| 2026.08.17 | ₩31,965 | ₩32,071 | ₩31,109 | ₩31,123 | -2.63% | 37.9만 |
|---|
| 2026.08.14 | ₩31,109 | ₩32,673 | ₩31,109 | ₩32,325 | +3.91% | 67.9만 |
|---|
| 2026.08.13 | ₩30,561 | ₩31,270 | ₩30,414 | ₩31,163 | +1.97% | 46.1만 |
|---|
| 2026.08.12 | ₩29,252 | ₩30,762 | ₩29,145 | ₩30,561 | +4.48% | 52.6만 |
|---|
| 2026.08.11 | ₩28,918 | ₩30,668 | ₩28,530 | ₩29,479 | +1.94% | 47.6만 |
|---|
| 2026.08.10 | ₩28,971 | ₩29,265 | ₩28,410 | ₩28,998 | +0.09% | 28.6만 |
|---|
| 2026.08.07 | ₩29,265 | ₩29,586 | ₩28,824 | ₩28,904 | -1.23% | 22.9만 |
|---|
| 2026.08.06 | ₩29,853 | ₩30,174 | ₩29,238 | ₩29,279 | -1.92% | 21만 |
|---|
| 2026.08.05 | ₩30,174 | ₩30,548 | ₩29,666 | ₩29,760 | -1.37% | 20.8만 |
|---|
| 2026.08.04 | ₩30,655 | ₩30,735 | ₩30,014 | ₩30,040 | -2.01% | 28.1만 |
|---|
| 2026.08.03 | ₩30,949 | ₩31,123 | ₩29,987 | ₩30,201 | -2.42% | 18.7만 |
|---|
| 2026.07.31 | ₩31,123 | ₩31,230 | ₩30,548 | ₩30,748 | -1.20% | 17.8만 |
|---|
| 2026.07.30 | ₩31,149 | ₩31,377 | ₩30,695 | ₩31,296 | +0.47% | 14.7만 |
|---|
| 2026.07.29 | ₩31,189 | ₩31,871 | ₩31,189 | ₩31,243 | +0.17% | 16.7만 |
|---|
| 2026.07.28 | ₩30,735 | ₩31,283 | ₩30,388 | ₩31,256 | +1.70% | 24.2만 |
|---|
| 2026.07.27 | ₩30,601 | ₩31,042 | ₩30,414 | ₩30,722 | +0.39% | 27.6만 |
|---|
| 2026.07.24 | ₩29,867 | ₩30,615 | ₩29,746 | ₩30,294 | +1.43% | 16.3만 |
|---|
| 2026.07.23 | ₩29,519 | ₩29,947 | ₩29,359 | ₩29,826 | +1.04% | 23.7만 |
|---|
| 2026.07.22 | ₩29,786 | ₩30,187 | ₩29,626 | ₩29,800 | +0.04% | 24.4만 |
|---|
| 2026.07.21 | ₩29,452 | ₩30,401 | ₩29,426 | ₩30,000 | +1.86% | 37.6만 |
|---|
| 2026.07.20 | ₩29,893 | ₩29,987 | ₩29,399 | ₩29,452 | -1.48% | 22.1만 |
|---|
| 2026.07.17 | ₩29,466 | ₩29,746 | ₩29,292 | ₩29,706 | +0.82% | 14.3만 |
|---|
| 2026.07.16 | ₩30,000 | ₩30,187 | ₩29,546 | ₩29,653 | -1.16% | 15.5만 |
|---|
| 2026.07.15 | ₩29,706 | ₩30,267 | ₩29,466 | ₩29,920 | +0.72% | 20만 |
|---|
| 2026.07.14 | ₩29,359 | ₩29,733 | ₩29,132 | ₩29,466 | +0.36% | 16.5만 |
|---|
| 2026.07.13 | ₩29,372 | ₩30,107 | ₩29,372 | ₩29,813 | +1.50% | 19.5만 |
|---|
| 2026.07.10 | ₩29,399 | ₩29,546 | ₩29,091 | ₩29,452 | +0.18% | 13.4만 |
|---|
| 2026.07.09 | ₩29,252 | ₩29,613 | ₩28,450 | ₩29,399 | +0.50% | 23.1만 |
|---|
| 2026.07.08 | ₩29,519 | ₩29,973 | ₩29,118 | ₩29,198 | -1.09% | 26.8만 |
|---|
| 2026.07.07 | ₩30,027 | ₩30,040 | ₩29,679 | ₩29,867 | -0.53% | 14.8만 |
|---|
| 2026.07.06 | ₩30,735 | ₩30,735 | ₩29,679 | ₩29,746 | -3.22% | 17.3만 |
|---|
| 2026.07.02 | ₩31,056 | ₩31,056 | ₩30,374 | ₩30,882 | -0.56% | 27만 |
|---|
| 2026.07.01 | ₩30,869 | ₩31,470 | ₩30,695 | ₩30,748 | -0.39% | 25.4만 |
|---|
| 2026.06.30 | ₩31,123 | ₩31,149 | ₩30,468 | ₩30,642 | -1.55% | 28.9만 |
|---|
| 2026.06.29 | ₩30,601 | ₩31,189 | ₩30,134 | ₩30,882 | +0.92% | 48.5만 |
|---|
| 2026.06.26 | ₩29,466 | ₩30,628 | ₩29,252 | ₩30,628 | +3.95% | 26.1만 |
|---|
| 2026.06.25 | ₩28,169 | ₩29,773 | ₩28,049 | ₩29,345 | +4.17% | 30.9만 |
|---|
| 2026.06.24 | ₩28,624 | ₩29,105 | ₩28,089 | ₩28,210 | -1.45% | 42.9만 |
|---|
| 2026.06.23 | ₩28,998 | ₩29,319 | ₩28,236 | ₩28,597 | -1.38% | 29.1만 |
|---|
| 2026.06.22 | ₩29,613 | ₩30,040 | ₩29,158 | ₩29,265 | -1.17% | 38.9만 |
|---|
| 2026.06.18 | ₩29,345 | ₩29,960 | ₩29,345 | ₩29,893 | +1.87% | 34.7만 |
|---|
| 2026.06.17 | ₩30,040 | ₩30,134 | ₩29,051 | ₩29,145 | -2.98% | 34.8만 |
|---|
| 2026.06.16 | ₩31,056 | ₩31,136 | ₩30,107 | ₩30,161 | -2.88% | 49.4만 |
|---|
| 2026.06.15 | ₩31,243 | ₩31,390 | ₩30,508 | ₩31,136 | -0.34% | 22.9만 |
|---|
| 2026.06.12 | ₩31,470 | ₩31,804 | ₩30,882 | ₩31,016 | -1.44% | 27.3만 |
|---|
| 2026.06.11 | ₩30,561 | ₩31,497 | ₩30,414 | ₩31,443 | +2.89% | 30.1만 |
|---|
| 2026.06.10 | ₩29,987 | ₩30,989 | ₩29,933 | ₩30,521 | +1.78% | 30.7만 |
|---|
| 2026.06.09 | ₩29,613 | ₩30,334 | ₩29,613 | ₩30,214 | +2.03% | 30.5만 |
|---|
| 2026.06.08 | ₩29,385 | ₩30,000 | ₩29,038 | ₩29,559 | +0.59% | 31.9만 |
|---|
| 2026.06.05 | ₩29,987 | ₩30,561 | ₩29,065 | ₩29,332 | -2.18% | 53.4만 |
|---|
| 2026.06.04 | ₩29,399 | ₩32,365 | ₩29,292 | ₩30,227 | +2.82% | 163.4만 |
|---|
| 2026.06.03 | ₩28,610 | ₩29,345 | ₩27,956 | ₩28,210 | -1.40% | 35.2만 |
|---|
| 2026.06.02 | ₩28,717 | ₩29,238 | ₩28,290 | ₩28,971 | +0.88% | 90.7만 |
|---|
| 2026.06.01 | ₩27,835 | ₩29,252 | ₩27,688 | ₩29,158 | +4.75% | 43.4만 |
|---|
| 2026.05.29 | ₩26,820 | ₩28,196 | ₩26,566 | ₩28,076 | +4.68% | 86.2만 |
|---|
| 2026.05.28 | ₩29,065 | ₩29,118 | ₩26,686 | ₩26,846 | -7.63% | 66.3만 |
|---|
| 2026.05.27 | ₩27,381 | ₩30,655 | ₩27,381 | ₩29,693 | +8.44% | 109.8만 |
|---|
| 2026.05.26 | ₩26,312 | ₩26,967 | ₩26,125 | ₩26,352 | +0.15% | 27.4만 |
|---|
| 2026.05.22 | ₩27,287 | ₩27,541 | ₩26,486 | ₩26,726 | -2.06% | 23.6만 |
|---|
| 2026.05.21 | ₩26,192 | ₩26,900 | ₩25,924 | ₩26,766 | +2.19% | 34.8만 |
|---|
| 2026.05.20 | ₩26,379 | ₩26,405 | ₩25,924 | ₩26,085 | -1.11% | 23.9만 |
|---|
| 2026.05.19 | ₩26,486 | ₩26,780 | ₩26,299 | ₩26,405 | -0.30% | 27만 |
|---|
| 2026.05.18 | ₩25,751 | ₩26,887 | ₩25,751 | ₩26,753 | +3.89% | 39.1만 |
|---|
| 2026.05.15 | ₩25,871 | ₩26,339 | ₩25,630 | ₩25,697 | -0.67% | 31.5만 |
|---|
| 2026.05.14 | ₩25,390 | ₩26,405 | ₩25,216 | ₩26,165 | +3.05% | 32.9만 |
|---|
| 2026.05.13 | ₩24,815 | ₩25,296 | ₩24,748 | ₩25,176 | +1.45% | 23만 |
|---|
| 2026.05.12 | ₩25,256 | ₩25,577 | ₩24,628 | ₩24,922 | -1.32% | 22.9만 |
|---|
| 2026.05.11 | ₩26,178 | ₩26,285 | ₩25,243 | ₩25,256 | -3.52% | 25.8만 |
|---|
| 2026.05.08 | ₩25,671 | ₩26,619 | ₩25,577 | ₩26,312 | +2.50% | 56.2만 |
|---|
| 2026.05.07 | ₩25,203 | ₩25,991 | ₩25,203 | ₩25,564 | +1.43% | 26.1만 |
|---|
| 2026.05.06 | ₩25,109 | ₩25,604 | ₩24,989 | ₩25,176 | +0.27% | 27.5만 |
|---|
| 2026.05.05 | ₩24,454 | ₩25,002 | ₩24,414 | ₩24,802 | +1.42% | 28.3만 |
|---|
| 2026.05.04 | ₩24,775 | ₩24,989 | ₩24,160 | ₩24,361 | -1.67% | 18.4만 |
|---|
| 2026.05.01 | ₩25,363 | ₩26,045 | ₩24,735 | ₩24,775 | -2.32% | 35.4만 |
|---|
| 2026.04.30 | ₩23,359 | ₩25,283 | ₩23,359 | ₩25,230 | +8.01% | 51만 |
|---|
| 2026.04.29 | ₩23,172 | ₩23,399 | ₩22,958 | ₩23,385 | +0.92% | 21.8만 |
|---|
| 2026.04.28 | ₩23,118 | ₩23,519 | ₩23,091 | ₩23,359 | +1.04% | 23.7만 |
|---|
| 2026.04.27 | ₩22,731 | ₩23,399 | ₩22,731 | ₩23,011 | +1.23% | 25.6만 |
|---|
| 2026.04.24 | ₩22,757 | ₩22,971 | ₩22,557 | ₩22,811 | +0.23% | 26.9만 |
|---|
| 2026.04.23 | ₩23,118 | ₩23,118 | ₩22,570 | ₩22,650 | -2.02% | 32.9만 |
|---|
| 2026.04.22 | ₩23,586 | ₩23,786 | ₩23,172 | ₩23,212 | -1.59% | 37.2만 |
|---|
| 2026.04.21 | ₩23,973 | ₩23,973 | ₩23,452 | ₩23,452 | -2.17% | 22.6만 |
|---|
| 2026.04.20 | ₩23,252 | ₩23,973 | ₩23,185 | ₩23,920 | +2.87% | 22.2만 |
|---|
| 2026.04.17 | ₩23,198 | ₩23,733 | ₩23,198 | ₩23,466 | +1.15% | 31.7만 |
|---|
| 2026.04.16 | ₩23,506 | ₩23,840 | ₩22,958 | ₩23,051 | -1.93% | 27만 |
|---|
| 2026.04.15 | ₩23,933 | ₩23,987 | ₩23,198 | ₩23,639 | -1.23% | 36.5만 |
|---|
| 2026.04.14 | ₩23,893 | ₩24,000 | ₩23,813 | ₩23,947 | +0.22% | 24만 |
|---|
| 2026.04.13 | ₩23,492 | ₩23,973 | ₩23,466 | ₩23,813 | +1.37% | 21.4만 |
|---|
| 2026.04.10 | ₩23,439 | ₩23,760 | ₩23,238 | ₩23,573 | +0.57% | 24.1만 |
|---|
| 2026.04.09 | ₩23,426 | ₩23,466 | ₩23,065 | ₩23,412 | -0.06% | 20.6만 |
|---|
| 2026.04.08 | ₩23,800 | ₩23,840 | ₩23,452 | ₩23,519 | -1.18% | 22.1만 |
|---|
| 2026.04.07 | ₩23,613 | ₩23,679 | ₩23,265 | ₩23,345 | -1.13% | 24.4만 |
|---|
| 2026.04.06 | ₩23,238 | ₩23,813 | ₩23,118 | ₩23,746 | +2.19% | 28.5만 |
|---|
| 2026.04.02 | ₩22,303 | ₩23,011 | ₩22,303 | ₩23,011 | +3.18% | 23.5만 |
|---|
| 2026.04.01 | ₩22,677 | ₩22,891 | ₩22,637 | ₩22,704 | +0.12% | 46.9만 |
|---|
| 2026.03.31 | ₩22,089 | ₩22,677 | ₩22,009 | ₩22,477 | +1.75% | 43.3만 |
|---|
| 2026.03.30 | ₩21,982 | ₩22,103 | ₩21,809 | ₩21,956 | -0.12% | 41.7만 |
|---|
| 2026.03.27 | ₩21,768 | ₩22,089 | ₩21,648 | ₩21,849 | +0.37% | 31만 |
|---|
| 2026.03.26 | ₩22,049 | ₩22,423 | ₩22,022 | ₩22,022 | -0.12% | 36.6만 |
|---|
| 2026.03.25 | ₩22,397 | ₩22,397 | ₩21,782 | ₩22,236 | -0.72% | 29만 |
|---|
| 2026.03.24 | ₩22,076 | ₩22,316 | ₩21,969 | ₩22,143 | +0.30% | 26.6만 |
|---|
| 2026.03.23 | ₩22,049 | ₩22,477 | ₩22,009 | ₩22,183 | +0.61% | 31.1만 |
|---|
| 2026.03.20 | ₩21,915 | ₩22,156 | ₩21,595 | ₩21,662 | -1.16% | 26.4만 |
|---|
| 2026.03.19 | ₩21,849 | ₩22,169 | ₩21,755 | ₩22,036 | +0.86% | 35.8만 |
|---|
| 2026.03.18 | ₩21,875 | ₩22,316 | ₩21,768 | ₩22,022 | +0.67% | 35.3만 |
|---|
| 2026.03.17 | ₩22,062 | ₩22,290 | ₩21,835 | ₩21,969 | -0.42% | 35.1만 |
|---|
| 2026.03.16 | ₩21,688 | ₩22,022 | ₩21,675 | ₩22,009 | +1.48% | 29.1만 |
|---|
| 2026.03.13 | ₩21,448 | ₩21,648 | ₩21,194 | ₩21,434 | -0.06% | 44만 |
|---|
| 2026.03.12 | ₩22,183 | ₩22,276 | ₩21,328 | ₩21,354 | -3.73% | 42.7만 |
|---|
| 2026.03.11 | ₩23,011 | ₩23,091 | ₩22,383 | ₩22,397 | -2.67% | 39.7만 |
|---|
| 2026.03.10 | ₩23,238 | ₩23,639 | ₩22,958 | ₩23,132 | -0.46% | 32.6만 |
|---|
| 2026.03.09 | ₩22,757 | ₩23,172 | ₩22,557 | ₩23,172 | +1.82% | 38.1만 |
|---|
| 2026.03.06 | ₩23,519 | ₩23,519 | ₩23,051 | ₩23,118 | -1.70% | 34.1만 |
|---|
| 2026.03.05 | ₩23,639 | ₩23,947 | ₩23,359 | ₩23,586 | -0.23% | 28.9만 |
|---|
| 2026.03.04 | ₩23,599 | ₩24,000 | ₩23,145 | ₩23,760 | +0.68% | 34.4만 |
|---|
| 2026.03.03 | ₩23,118 | ₩23,613 | ₩22,771 | ₩23,586 | +2.02% | 89.7만 |
|---|
| 2026.03.02 | ₩23,880 | ₩23,933 | ₩23,466 | ₩23,679 | -0.84% | 32.5만 |
|---|
| 2026.02.27 | ₩23,626 | ₩24,454 | ₩23,559 | ₩24,067 | +1.87% | 61.9만 |
|---|
| 2026.02.26 | ₩23,225 | ₩23,720 | ₩22,704 | ₩23,546 | +1.38% | 42.6만 |
|---|
| 2026.02.25 | ₩23,038 | ₩23,559 | ₩21,915 | ₩23,198 | +0.70% | 89.6만 |
|---|
| 2026.02.24 | ₩23,345 | ₩24,000 | ₩23,105 | ₩23,693 | +1.49% | 45만 |
|---|
| 2026.02.23 | ₩23,279 | ₩23,345 | ₩22,891 | ₩23,252 | -0.11% | 20.1만 |
|---|
| 2026.02.20 | ₩23,385 | ₩23,506 | ₩23,105 | ₩23,412 | +0.11% | 17.9만 |
|---|
| 2026.02.19 | ₩24,027 | ₩24,107 | ₩23,479 | ₩23,653 | -1.56% | 22.3만 |
|---|
| 2026.02.18 | ₩23,760 | ₩24,281 | ₩23,546 | ₩24,094 | +1.41% | 45.4만 |
|---|
| 2026.02.17 | ₩23,305 | ₩23,826 | ₩23,172 | ₩23,599 | +1.26% | 22.9만 |
|---|
| 2026.02.13 | ₩23,118 | ₩23,853 | ₩22,891 | ₩23,305 | +0.81% | 30.4만 |
|---|
| 2026.02.12 | ₩23,385 | ₩23,613 | ₩22,864 | ₩22,958 | -1.83% | 24.3만 |
|---|
| 2026.02.11 | ₩23,720 | ₩23,760 | ₩23,078 | ₩23,426 | -1.24% | 28.8만 |
|---|
| 2026.02.10 | ₩23,426 | ₩23,880 | ₩23,426 | ₩23,760 | +1.43% | 49.8만 |
|---|
| 2026.02.09 | ₩23,279 | ₩23,452 | ₩22,744 | ₩23,426 | +0.63% | 20.3만 |
|---|
| 2026.02.06 | ₩22,824 | ₩23,279 | ₩22,637 | ₩23,172 | +1.52% | 37.2만 |
|---|
| 2026.02.05 | ₩23,532 | ₩23,546 | ₩22,610 | ₩22,704 | -3.52% | 33.5만 |
|---|
| 2026.02.04 | ₩23,252 | ₩23,613 | ₩22,891 | ₩23,519 | +1.15% | 23.8만 |
|---|
| 2026.02.03 | ₩23,559 | ₩23,559 | ₩22,624 | ₩23,252 | -1.30% | 41.9만 |
|---|
| 2026.02.02 | ₩23,586 | ₩23,866 | ₩23,452 | ₩23,546 | -0.17% | 43.7만 |
|---|
| 2026.01.30 | ₩23,639 | ₩23,920 | ₩23,546 | ₩23,653 | +0.06% | 36.2만 |
|---|
| 2026.01.29 | ₩23,813 | ₩23,866 | ₩23,065 | ₩23,746 | -0.28% | 42.9만 |
|---|
| 2026.01.28 | ₩23,613 | ₩23,973 | ₩23,225 | ₩23,813 | +0.85% | 32만 |
|---|
| 2026.01.27 | ₩23,426 | ₩23,800 | ₩23,118 | ₩23,599 | +0.74% | 41.8만 |
|---|
| 2026.01.26 | ₩23,118 | ₩24,040 | ₩23,051 | ₩23,573 | +1.97% | 64.7만 |
|---|
| 2026.01.23 | ₩22,143 | ₩23,051 | ₩22,143 | ₩22,944 | +3.62% | 29.9만 |
|---|
| 2026.01.22 | ₩22,316 | ₩22,330 | ₩21,835 | ₩22,183 | -0.60% | 32.4만 |
|---|
| 2026.01.21 | ₩22,610 | ₩22,610 | ₩21,929 | ₩22,183 | -1.89% | 22.9만 |
|---|
| 2026.01.20 | ₩22,303 | ₩22,677 | ₩22,196 | ₩22,610 | +1.38% | 34.1만 |
|---|
| 2026.01.16 | ₩22,597 | ₩22,637 | ₩22,263 | ₩22,477 | -0.53% | 39.4만 |
|---|
| 2026.01.15 | ₩22,250 | ₩22,650 | ₩22,250 | ₩22,584 | +1.50% | 33.7만 |
|---|
| 2026.01.14 | ₩22,156 | ₩22,356 | ₩21,915 | ₩22,169 | +0.06% | 24.8만 |
|---|
| 2026.01.13 | ₩22,049 | ₩22,370 | ₩21,929 | ₩22,236 | +0.85% | 25.8만 |
|---|
| 2026.01.12 | ₩22,116 | ₩22,316 | ₩21,608 | ₩21,982 | -0.60% | 42.3만 |
|---|
| 2026.01.09 | ₩21,902 | ₩22,423 | ₩21,795 | ₩22,250 | +1.59% | 29.4만 |
|---|
| 2026.01.08 | ₩21,835 | ₩22,036 | ₩21,581 | ₩21,902 | +0.31% | 21.4만 |
|---|
| 2026.01.07 | ₩21,328 | ₩21,902 | ₩21,274 | ₩21,835 | +2.38% | 35.1만 |
|---|
| 2026.01.06 | ₩21,381 | ₩21,475 | ₩21,087 | ₩21,341 | -0.19% | 29.6만 |
|---|
| 2026.01.05 | ₩21,047 | ₩21,408 | ₩20,953 | ₩21,381 | +1.59% | 35만 |
|---|
| 2026.01.02 | ₩21,301 | ₩21,555 | ₩20,993 | ₩21,087 | -1.00% | 21.3만 |
|---|
| 2025.12.31 | ₩21,515 | ₩21,595 | ₩21,247 | ₩21,274 | -1.12% | 28만 |
|---|
| 2025.12.30 | ₩21,354 | ₩21,608 | ₩21,341 | ₩21,475 | +0.56% | 24만 |
|---|
| 2025.12.29 | ₩21,140 | ₩21,434 | ₩20,993 | ₩21,301 | +0.76% | 21.6만 |
|---|
| 2025.12.26 | ₩21,408 | ₩21,408 | ₩21,100 | ₩21,194 | -1.00% | 35.2만 |
|---|
| 2025.12.24 | ₩21,234 | ₩21,555 | ₩21,127 | ₩21,408 | +0.82% | 13만 |
|---|
| 2025.12.23 | ₩21,127 | ₩21,421 | ₩20,993 | ₩21,301 | +0.82% | 27.5만 |
|---|
| 2025.12.22 | ₩21,581 | ₩21,942 | ₩21,154 | ₩21,194 | -1.80% | 51.6만 |
|---|
| 2025.12.19 | ₩20,953 | ₩21,314 | ₩20,713 | ₩21,194 | +1.15% | 37.1만 |
|---|
| 2025.12.18 | ₩20,512 | ₩21,060 | ₩20,392 | ₩20,820 | +1.50% | 36.6만 |
|---|
| 2025.12.17 | ₩20,232 | ₩20,673 | ₩20,125 | ₩20,419 | +0.92% | 44.9만 |
|---|
| 2025.12.16 | ₩20,365 | ₩20,365 | ₩19,911 | ₩20,352 | -0.07% | 40.2만 |
|---|
| 2025.12.15 | ₩20,552 | ₩20,606 | ₩20,125 | ₩20,312 | -1.17% | 48만 |
|---|
| 2025.12.12 | ₩21,047 | ₩21,181 | ₩20,446 | ₩20,579 | -2.22% | 61만 |
|---|
| 2025.12.11 | ₩20,058 | ₩21,528 | ₩19,844 | ₩21,087 | +5.13% | 121.9만 |
|---|
| 2025.12.10 | ₩20,579 | ₩20,846 | ₩20,232 | ₩20,566 | -0.06% | 43.2만 |
|---|
| 2025.12.09 | ₩20,686 | ₩20,793 | ₩20,405 | ₩20,593 | -0.45% | 33.1만 |
|---|
| 2025.12.08 | ₩20,913 | ₩20,913 | ₩20,593 | ₩20,793 | -0.58% | 46.6만 |
|---|
| 2025.12.05 | ₩20,953 | ₩21,194 | ₩20,726 | ₩20,940 | -0.06% | 24.2만 |
|---|
| 2025.12.04 | ₩21,060 | ₩21,114 | ₩20,753 | ₩20,980 | -0.38% | 32.6만 |
|---|
| 2025.12.03 | ₩20,699 | ₩21,328 | ₩20,526 | ₩21,261 | +2.71% | 37.6만 |
|---|
| 2025.12.02 | ₩21,074 | ₩21,167 | ₩20,459 | ₩20,753 | -1.52% | 107.9만 |
|---|
| 2025.12.01 | ₩21,020 | ₩21,528 | ₩20,940 | ₩21,100 | +0.38% | 38.6만 |
|---|
| 2025.11.28 | ₩20,953 | ₩21,541 | ₩20,887 | ₩21,247 | +1.40% | 24.6만 |
|---|
| 2025.11.26 | ₩20,673 | ₩21,114 | ₩20,459 | ₩20,873 | +0.97% | 39.4만 |
|---|
| 2025.11.25 | ₩20,646 | ₩21,354 | ₩20,646 | ₩20,699 | +0.26% | 43만 |
|---|
| 2025.11.24 | ₩20,526 | ₩20,552 | ₩20,285 | ₩20,405 | -0.59% | 38.4만 |
|---|
| 2025.11.21 | ₩20,512 | ₩20,780 | ₩20,192 | ₩20,633 | +0.59% | 30.1만 |
|---|
| 2025.11.20 | ₩20,833 | ₩20,833 | ₩20,446 | ₩20,486 | -1.67% | 30.4만 |
|---|
| 2025.11.19 | ₩20,713 | ₩20,766 | ₩20,392 | ₩20,699 | -0.06% | 26.3만 |
|---|
| 2025.11.18 | ₩20,459 | ₩20,713 | ₩20,312 | ₩20,673 | +1.05% | 27.4만 |
|---|
| 2025.11.17 | ₩20,860 | ₩20,887 | ₩20,339 | ₩20,472 | -1.86% | 38.3만 |
|---|
| 2025.11.14 | ₩20,713 | ₩21,034 | ₩20,579 | ₩20,940 | +1.10% | 29.2만 |
|---|
| 2025.11.13 | ₩20,980 | ₩21,381 | ₩20,780 | ₩20,793 | -0.89% | 27.9만 |
|---|
| 2025.11.12 | ₩21,274 | ₩21,461 | ₩20,993 | ₩21,127 | -0.69% | 35.7만 |
|---|
| 2025.11.11 | ₩21,274 | ₩21,528 | ₩20,900 | ₩21,207 | -0.31% | 50.3만 |
|---|
| 2025.11.10 | ₩21,154 | ₩21,394 | ₩20,846 | ₩21,261 | +0.51% | 25.9만 |
|---|
| 2025.11.07 | ₩20,713 | ₩20,993 | ₩20,539 | ₩20,940 | +1.10% | 25.3만 |
|---|
| 2025.11.06 | ₩20,993 | ₩21,140 | ₩20,740 | ₩20,873 | -0.57% | 24.7만 |
|---|
| 2025.11.05 | ₩20,940 | ₩21,047 | ₩20,646 | ₩20,953 | +0.06% | 36.1만 |
|---|
| 2025.11.04 | ₩21,301 | ₩21,394 | ₩20,953 | ₩21,007 | -1.38% | 31.8만 |
|---|
| 2025.11.03 | ₩22,156 | ₩22,223 | ₩21,221 | ₩21,421 | -3.32% | 47.1만 |
|---|
| 2025.10.31 | ₩23,145 | ₩23,185 | ₩22,183 | ₩22,223 | -3.98% | 56.2만 |
|---|
| 2025.10.30 | ₩23,051 | ₩23,506 | ₩22,931 | ₩23,118 | +0.29% | 18.8만 |
|---|
| 2025.10.29 | ₩23,893 | ₩23,893 | ₩23,105 | ₩23,118 | -3.24% | 31.4만 |
|---|
| 2025.10.28 | ₩24,388 | ₩24,495 | ₩23,853 | ₩23,893 | -2.03% | 19만 |
|---|
| 2025.10.27 | ₩24,628 | ₩24,682 | ₩24,120 | ₩24,374 | -1.03% | 28.5만 |
|---|
| 2025.10.24 | ₩24,989 | ₩24,989 | ₩24,281 | ₩24,321 | -2.67% | 16.6만 |
|---|
| 2025.10.23 | ₩24,655 | ₩24,762 | ₩24,107 | ₩24,682 | +0.11% | 34.3만 |
|---|
| 2025.10.22 | ₩24,789 | ₩24,936 | ₩24,481 | ₩24,575 | -0.86% | 30.7만 |
|---|
| 2025.10.21 | ₩24,949 | ₩25,310 | ₩24,307 | ₩24,802 | -0.59% | 47만 |
|---|
| 2025.10.20 | ₩24,107 | ₩25,096 | ₩23,786 | ₩25,029 | +3.82% | 135.8만 |
|---|
| 2025.10.17 | ₩23,773 | ₩24,307 | ₩23,466 | ₩23,947 | +0.73% | 71.3만 |
|---|
| 2025.10.16 | ₩24,080 | ₩24,348 | ₩23,666 | ₩23,973 | -0.44% | 53.9만 |
|---|
| 2025.10.15 | ₩22,717 | ₩24,508 | ₩22,570 | ₩24,374 | +7.29% | 113.1만 |
|---|
| 2025.10.14 | ₩22,624 | ₩23,118 | ₩22,383 | ₩22,597 | -0.12% | 54.9만 |
|---|
| 2025.10.13 | ₩21,662 | ₩22,944 | ₩21,421 | ₩22,891 | +5.68% | 53.1만 |
|---|
| 2025.10.10 | ₩21,261 | ₩22,022 | ₩21,114 | ₩21,328 | +0.31% | 82.5만 |
|---|