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 | ₩27,389 | ₩27,830 | ₩27,268 | ₩27,456 | +0.24% | 27.3만 |
| 2026.10.08 | ₩27,041 | ₩27,402 | ₩27,027 | ₩27,201 | +0.59% | 41.3만 |
| 2026.10.07 | ₩27,215 | ₩27,241 | ₩26,746 | ₩27,107 | -0.39% | 31.4만 |
| 2026.10.06 | ₩26,947 | ₩27,509 | ₩26,840 | ₩27,308 | +1.34% | 41.1만 |
| 2026.10.05 | ₩26,853 | ₩27,134 | ₩26,505 | ₩26,840 | -0.05% | 40.9만 |
| 2026.10.02 | ₩27,696 | ₩27,696 | ₩26,103 | ₩26,880 | -2.95% | 38.6만 |
| 2026.10.01 | ₩28,085 | ₩28,339 | ₩27,536 | ₩27,603 | -1.72% | 83.1만 |
| 2026.09.30 | ₩27,857 | ₩28,366 | ₩27,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,045 |
| +0.67% |
| 39.6만 |
| 2026.09.29 | ₩27,281 | ₩27,937 | ₩26,987 | ₩27,857 | +2.11% | 47.9만 |
|---|
| 2026.09.28 | ₩27,161 | ₩27,763 | ₩26,947 | ₩27,389 | +0.84% | 30.9만 |
|---|
| 2026.09.25 | ₩27,670 | ₩27,670 | ₩26,626 | ₩27,308 | -1.31% | 58.5만 |
|---|
| 2026.09.24 | ₩27,603 | ₩29,022 | ₩27,603 | ₩28,031 | +1.55% | 53.8만 |
|---|
| 2026.09.23 | ₩25,903 | ₩27,509 | ₩25,501 | ₩27,429 | +5.89% | 56.2만 |
|---|
| 2026.09.22 | ₩27,549 | ₩27,763 | ₩27,215 | ₩27,456 | -0.34% | 28.8만 |
|---|
| 2026.09.21 | ₩25,755 | ₩27,456 | ₩25,755 | ₩27,322 | +6.08% | 26.7만 |
|---|
| 2026.09.18 | ₩26,398 | ₩26,411 | ₩26,157 | ₩26,358 | -0.15% | 28.5만 |
|---|
| 2026.09.17 | ₩27,041 | ₩27,041 | ₩26,505 | ₩26,692 | -1.29% | 27.6만 |
|---|
| 2026.09.16 | ₩27,121 | ₩27,322 | ₩26,344 | ₩26,773 | -1.28% | 31.4만 |
|---|
| 2026.09.15 | ₩26,840 | ₩27,000 | ₩26,572 | ₩26,733 | -0.40% | 38.5만 |
|---|
| 2026.09.14 | ₩26,907 | ₩27,415 | ₩26,853 | ₩27,014 | +0.40% | 39.8만 |
|---|
| 2026.09.11 | ₩27,107 | ₩27,107 | ₩26,666 | ₩26,840 | -0.99% | 22.8만 |
|---|
| 2026.09.10 | ₩27,215 | ₩27,442 | ₩26,585 | ₩26,800 | -1.52% | 65.8만 |
|---|
| 2026.09.09 | ₩27,616 | ₩27,777 | ₩27,268 | ₩27,335 | -1.02% | 26.3만 |
|---|
| 2026.09.08 | ₩27,870 | ₩27,884 | ₩27,482 | ₩27,750 | -0.43% | 30.2만 |
|---|
| 2026.09.04 | ₩27,924 | ₩28,125 | ₩27,522 | ₩27,978 | +0.19% | 28.6만 |
|---|
| 2026.09.03 | ₩28,567 | ₩28,714 | ₩27,870 | ₩28,004 | -1.97% | 39.6만 |
|---|
| 2026.09.02 | ₩28,513 | ₩29,182 | ₩28,379 | ₩28,433 | -0.28% | 31.7만 |
|---|
| 2026.09.01 | ₩28,848 | ₩28,982 | ₩28,245 | ₩28,406 | -1.53% | 53.1만 |
|---|
| 2026.08.31 | ₩29,450 | ₩29,865 | ₩29,089 | ₩29,129 | -1.09% | 34만 |
|---|
| 2026.08.28 | ₩30,119 | ₩30,267 | ₩29,477 | ₩29,584 | -1.78% | 38.8만 |
|---|
| 2026.08.27 | ₩31,404 | ₩31,404 | ₩30,106 | ₩30,146 | -4.01% | 57.3만 |
|---|
| 2026.08.26 | ₩31,967 | ₩31,967 | ₩31,364 | ₩31,458 | -1.59% | 26.2만 |
|---|
| 2026.08.25 | ₩31,860 | ₩31,953 | ₩31,297 | ₩31,953 | +0.29% | 23.5만 |
|---|
| 2026.08.24 | ₩31,793 | ₩32,208 | ₩31,512 | ₩31,726 | -0.21% | 17.4만 |
|---|
| 2026.08.21 | ₩32,154 | ₩32,248 | ₩31,592 | ₩31,793 | -1.12% | 25.4만 |
|---|
| 2026.08.20 | ₩31,980 | ₩32,208 | ₩31,659 | ₩32,154 | +0.54% | 33.5만 |
|---|
| 2026.08.19 | ₩31,726 | ₩32,141 | ₩31,672 | ₩32,034 | +0.97% | 32.2만 |
|---|
| 2026.08.18 | ₩31,404 | ₩31,779 | ₩30,896 | ₩31,471 | +0.21% | 32.7만 |
|---|
| 2026.08.17 | ₩32,020 | ₩32,127 | ₩31,164 | ₩31,177 | -2.63% | 37.9만 |
|---|
| 2026.08.14 | ₩31,164 | ₩32,730 | ₩31,164 | ₩32,382 | +3.91% | 67.9만 |
|---|
| 2026.08.13 | ₩30,615 | ₩31,324 | ₩30,467 | ₩31,217 | +1.97% | 46.1만 |
|---|
| 2026.08.12 | ₩29,303 | ₩30,815 | ₩29,196 | ₩30,615 | +4.48% | 52.6만 |
|---|
| 2026.08.11 | ₩28,968 | ₩30,722 | ₩28,580 | ₩29,530 | +1.94% | 47.6만 |
|---|
| 2026.08.10 | ₩29,022 | ₩29,316 | ₩28,459 | ₩29,048 | +0.09% | 28.6만 |
|---|
| 2026.08.07 | ₩29,316 | ₩29,637 | ₩28,874 | ₩28,955 | -1.23% | 22.9만 |
|---|
| 2026.08.06 | ₩29,905 | ₩30,226 | ₩29,289 | ₩29,330 | -1.92% | 21만 |
|---|
| 2026.08.05 | ₩30,226 | ₩30,601 | ₩29,718 | ₩29,812 | -1.37% | 20.8만 |
|---|
| 2026.08.04 | ₩30,708 | ₩30,789 | ₩30,066 | ₩30,093 | -2.01% | 28.1만 |
|---|
| 2026.08.03 | ₩31,003 | ₩31,177 | ₩30,039 | ₩30,253 | -2.42% | 18.7만 |
|---|
| 2026.07.31 | ₩31,177 | ₩31,284 | ₩30,601 | ₩30,802 | -1.20% | 17.8만 |
|---|
| 2026.07.30 | ₩31,204 | ₩31,431 | ₩30,749 | ₩31,351 | +0.47% | 14.7만 |
|---|
| 2026.07.29 | ₩31,244 | ₩31,927 | ₩31,244 | ₩31,297 | +0.17% | 16.7만 |
|---|
| 2026.07.28 | ₩30,789 | ₩31,338 | ₩30,441 | ₩31,311 | +1.70% | 24.2만 |
|---|
| 2026.07.27 | ₩30,655 | ₩31,097 | ₩30,467 | ₩30,775 | +0.39% | 27.6만 |
|---|
| 2026.07.24 | ₩29,919 | ₩30,668 | ₩29,798 | ₩30,347 | +1.43% | 16.3만 |
|---|
| 2026.07.23 | ₩29,571 | ₩29,999 | ₩29,410 | ₩29,878 | +1.04% | 23.7만 |
|---|
| 2026.07.22 | ₩29,838 | ₩30,240 | ₩29,678 | ₩29,852 | +0.04% | 24.4만 |
|---|
| 2026.07.21 | ₩29,504 | ₩30,454 | ₩29,477 | ₩30,052 | +1.86% | 37.6만 |
|---|
| 2026.07.20 | ₩29,945 | ₩30,039 | ₩29,450 | ₩29,504 | -1.48% | 22.1만 |
|---|
| 2026.07.17 | ₩29,517 | ₩29,798 | ₩29,343 | ₩29,758 | +0.82% | 14.3만 |
|---|
| 2026.07.16 | ₩30,052 | ₩30,240 | ₩29,597 | ₩29,704 | -1.16% | 15.5만 |
|---|
| 2026.07.15 | ₩29,758 | ₩30,320 | ₩29,517 | ₩29,972 | +0.72% | 20만 |
|---|
| 2026.07.14 | ₩29,410 | ₩29,785 | ₩29,182 | ₩29,517 | +0.36% | 16.5만 |
|---|
| 2026.07.13 | ₩29,423 | ₩30,160 | ₩29,423 | ₩29,865 | +1.50% | 19.5만 |
|---|
| 2026.07.10 | ₩29,450 | ₩29,597 | ₩29,142 | ₩29,504 | +0.18% | 13.4만 |
|---|
| 2026.07.09 | ₩29,303 | ₩29,664 | ₩28,500 | ₩29,450 | +0.50% | 23.1만 |
|---|
| 2026.07.08 | ₩29,571 | ₩30,026 | ₩29,169 | ₩29,249 | -1.09% | 26.8만 |
|---|
| 2026.07.07 | ₩30,079 | ₩30,093 | ₩29,731 | ₩29,919 | -0.53% | 14.8만 |
|---|
| 2026.07.06 | ₩30,789 | ₩30,789 | ₩29,731 | ₩29,798 | -3.22% | 17.3만 |
|---|
| 2026.07.02 | ₩31,110 | ₩31,110 | ₩30,427 | ₩30,936 | -0.56% | 27만 |
|---|
| 2026.07.01 | ₩30,923 | ₩31,525 | ₩30,749 | ₩30,802 | -0.39% | 25.4만 |
|---|
| 2026.06.30 | ₩31,177 | ₩31,204 | ₩30,521 | ₩30,695 | -1.55% | 28.9만 |
|---|
| 2026.06.29 | ₩30,655 | ₩31,244 | ₩30,186 | ₩30,936 | +0.92% | 48.5만 |
|---|
| 2026.06.26 | ₩29,517 | ₩30,682 | ₩29,303 | ₩30,682 | +3.95% | 26.1만 |
|---|
| 2026.06.25 | ₩28,219 | ₩29,825 | ₩28,098 | ₩29,397 | +4.17% | 30.9만 |
|---|
| 2026.06.24 | ₩28,674 | ₩29,156 | ₩28,138 | ₩28,259 | -1.45% | 42.9만 |
|---|
| 2026.06.23 | ₩29,048 | ₩29,370 | ₩28,285 | ₩28,647 | -1.38% | 29.1만 |
|---|
| 2026.06.22 | ₩29,664 | ₩30,093 | ₩29,209 | ₩29,316 | -1.17% | 38.9만 |
|---|
| 2026.06.18 | ₩29,397 | ₩30,012 | ₩29,397 | ₩29,945 | +1.87% | 34.7만 |
|---|
| 2026.06.17 | ₩30,093 | ₩30,186 | ₩29,102 | ₩29,196 | -2.98% | 34.8만 |
|---|
| 2026.06.16 | ₩31,110 | ₩31,190 | ₩30,160 | ₩30,213 | -2.88% | 49.4만 |
|---|
| 2026.06.15 | ₩31,297 | ₩31,445 | ₩30,561 | ₩31,190 | -0.34% | 22.9만 |
|---|
| 2026.06.12 | ₩31,525 | ₩31,860 | ₩30,936 | ₩31,070 | -1.44% | 27.3만 |
|---|
| 2026.06.11 | ₩30,615 | ₩31,552 | ₩30,467 | ₩31,498 | +2.89% | 30.1만 |
|---|
| 2026.06.10 | ₩30,039 | ₩31,043 | ₩29,986 | ₩30,575 | +1.78% | 30.7만 |
|---|
| 2026.06.09 | ₩29,664 | ₩30,387 | ₩29,664 | ₩30,267 | +2.03% | 30.5만 |
|---|
| 2026.06.08 | ₩29,437 | ₩30,052 | ₩29,089 | ₩29,611 | +0.59% | 31.9만 |
|---|
| 2026.06.05 | ₩30,039 | ₩30,615 | ₩29,115 | ₩29,383 | -2.18% | 53.4만 |
|---|
| 2026.06.04 | ₩29,450 | ₩32,422 | ₩29,343 | ₩30,280 | +2.82% | 163.4만 |
|---|
| 2026.06.03 | ₩28,660 | ₩29,397 | ₩28,004 | ₩28,259 | -1.40% | 35.2만 |
|---|
| 2026.06.02 | ₩28,767 | ₩29,289 | ₩28,339 | ₩29,022 | +0.88% | 90.7만 |
|---|
| 2026.06.01 | ₩27,884 | ₩29,303 | ₩27,737 | ₩29,209 | +4.75% | 43.4만 |
|---|
| 2026.05.29 | ₩26,867 | ₩28,245 | ₩26,612 | ₩28,125 | +4.68% | 86.2만 |
|---|
| 2026.05.28 | ₩29,115 | ₩29,169 | ₩26,733 | ₩26,893 | -7.63% | 66.3만 |
|---|
| 2026.05.27 | ₩27,429 | ₩30,708 | ₩27,429 | ₩29,745 | +8.44% | 109.8만 |
|---|
| 2026.05.26 | ₩26,358 | ₩27,014 | ₩26,170 | ₩26,398 | +0.15% | 27.4만 |
|---|
| 2026.05.22 | ₩27,335 | ₩27,589 | ₩26,532 | ₩26,773 | -2.06% | 23.6만 |
|---|
| 2026.05.21 | ₩26,237 | ₩26,947 | ₩25,970 | ₩26,813 | +2.19% | 34.8만 |
|---|
| 2026.05.20 | ₩26,425 | ₩26,452 | ₩25,970 | ₩26,130 | -1.11% | 23.9만 |
|---|
| 2026.05.19 | ₩26,532 | ₩26,826 | ₩26,344 | ₩26,452 | -0.30% | 27만 |
|---|
| 2026.05.18 | ₩25,796 | ₩26,933 | ₩25,796 | ₩26,800 | +3.89% | 39.1만 |
|---|
| 2026.05.15 | ₩25,916 | ₩26,385 | ₩25,675 | ₩25,742 | -0.67% | 31.5만 |
|---|
| 2026.05.14 | ₩25,434 | ₩26,452 | ₩25,260 | ₩26,211 | +3.05% | 32.9만 |
|---|
| 2026.05.13 | ₩24,859 | ₩25,340 | ₩24,792 | ₩25,220 | +1.45% | 23만 |
|---|
| 2026.05.12 | ₩25,300 | ₩25,622 | ₩24,671 | ₩24,966 | -1.32% | 22.9만 |
|---|
| 2026.05.11 | ₩26,224 | ₩26,331 | ₩25,287 | ₩25,300 | -3.52% | 25.8만 |
|---|
| 2026.05.08 | ₩25,715 | ₩26,666 | ₩25,622 | ₩26,358 | +2.50% | 56.2만 |
|---|
| 2026.05.07 | ₩25,247 | ₩26,037 | ₩25,247 | ₩25,608 | +1.43% | 26.1만 |
|---|
| 2026.05.06 | ₩25,153 | ₩25,648 | ₩25,033 | ₩25,220 | +0.27% | 27.5만 |
|---|
| 2026.05.05 | ₩24,497 | ₩25,046 | ₩24,457 | ₩24,845 | +1.42% | 28.3만 |
|---|
| 2026.05.04 | ₩24,818 | ₩25,033 | ₩24,203 | ₩24,403 | -1.67% | 18.4만 |
|---|
| 2026.05.01 | ₩25,407 | ₩26,090 | ₩24,778 | ₩24,818 | -2.32% | 35.4만 |
|---|
| 2026.04.30 | ₩23,399 | ₩25,327 | ₩23,399 | ₩25,274 | +8.01% | 51만 |
|---|
| 2026.04.29 | ₩23,212 | ₩23,440 | ₩22,998 | ₩23,426 | +0.92% | 21.8만 |
|---|
| 2026.04.28 | ₩23,158 | ₩23,560 | ₩23,132 | ₩23,399 | +1.04% | 23.7만 |
|---|
| 2026.04.27 | ₩22,770 | ₩23,440 | ₩22,770 | ₩23,051 | +1.23% | 25.6만 |
|---|
| 2026.04.24 | ₩22,797 | ₩23,011 | ₩22,596 | ₩22,851 | +0.23% | 26.9만 |
|---|
| 2026.04.23 | ₩23,158 | ₩23,158 | ₩22,610 | ₩22,690 | -2.02% | 32.9만 |
|---|
| 2026.04.22 | ₩23,627 | ₩23,828 | ₩23,212 | ₩23,252 | -1.59% | 37.2만 |
|---|
| 2026.04.21 | ₩24,015 | ₩24,015 | ₩23,493 | ₩23,493 | -2.17% | 22.6만 |
|---|
| 2026.04.20 | ₩23,292 | ₩24,015 | ₩23,225 | ₩23,962 | +2.87% | 22.2만 |
|---|
| 2026.04.17 | ₩23,239 | ₩23,774 | ₩23,239 | ₩23,507 | +1.15% | 31.7만 |
|---|
| 2026.04.16 | ₩23,547 | ₩23,881 | ₩22,998 | ₩23,092 | -1.93% | 27만 |
|---|
| 2026.04.15 | ₩23,975 | ₩24,029 | ₩23,239 | ₩23,681 | -1.23% | 36.5만 |
|---|
| 2026.04.14 | ₩23,935 | ₩24,042 | ₩23,855 | ₩23,988 | +0.22% | 24만 |
|---|
| 2026.04.13 | ₩23,533 | ₩24,015 | ₩23,507 | ₩23,855 | +1.37% | 21.4만 |
|---|
| 2026.04.10 | ₩23,480 | ₩23,801 | ₩23,279 | ₩23,614 | +0.57% | 24.1만 |
|---|
| 2026.04.09 | ₩23,466 | ₩23,507 | ₩23,105 | ₩23,453 | -0.06% | 20.6만 |
|---|
| 2026.04.08 | ₩23,841 | ₩23,881 | ₩23,493 | ₩23,560 | -1.18% | 22.1만 |
|---|
| 2026.04.07 | ₩23,654 | ₩23,721 | ₩23,306 | ₩23,386 | -1.13% | 24.4만 |
|---|
| 2026.04.06 | ₩23,279 | ₩23,855 | ₩23,158 | ₩23,788 | +2.19% | 28.5만 |
|---|
| 2026.04.02 | ₩22,342 | ₩23,051 | ₩22,342 | ₩23,051 | +3.18% | 23.5만 |
|---|
| 2026.04.01 | ₩22,717 | ₩22,931 | ₩22,677 | ₩22,743 | +0.12% | 46.9만 |
|---|
| 2026.03.31 | ₩22,128 | ₩22,717 | ₩22,047 | ₩22,516 | +1.75% | 43.3만 |
|---|
| 2026.03.30 | ₩22,021 | ₩22,141 | ₩21,847 | ₩21,994 | -0.12% | 41.7만 |
|---|
| 2026.03.27 | ₩21,806 | ₩22,128 | ₩21,686 | ₩21,887 | +0.37% | 31만 |
|---|
| 2026.03.26 | ₩22,088 | ₩22,462 | ₩22,061 | ₩22,061 | -0.12% | 36.6만 |
|---|
| 2026.03.25 | ₩22,436 | ₩22,436 | ₩21,820 | ₩22,275 | -0.72% | 29만 |
|---|
| 2026.03.24 | ₩22,114 | ₩22,355 | ₩22,007 | ₩22,181 | +0.30% | 26.6만 |
|---|
| 2026.03.23 | ₩22,088 | ₩22,516 | ₩22,047 | ₩22,221 | +0.61% | 31.1만 |
|---|
| 2026.03.20 | ₩21,954 | ₩22,195 | ₩21,632 | ₩21,699 | -1.16% | 26.4만 |
|---|
| 2026.03.19 | ₩21,887 | ₩22,208 | ₩21,793 | ₩22,074 | +0.86% | 35.8만 |
|---|
| 2026.03.18 | ₩21,914 | ₩22,355 | ₩21,806 | ₩22,061 | +0.67% | 35.3만 |
|---|
| 2026.03.17 | ₩22,101 | ₩22,329 | ₩21,873 | ₩22,007 | -0.42% | 35.1만 |
|---|
| 2026.03.16 | ₩21,726 | ₩22,061 | ₩21,713 | ₩22,047 | +1.48% | 29.1만 |
|---|
| 2026.03.13 | ₩21,485 | ₩21,686 | ₩21,231 | ₩21,472 | -0.06% | 44만 |
|---|
| 2026.03.12 | ₩22,221 | ₩22,315 | ₩21,365 | ₩21,391 | -3.73% | 42.7만 |
|---|
| 2026.03.11 | ₩23,051 | ₩23,132 | ₩22,422 | ₩22,436 | -2.67% | 39.7만 |
|---|
| 2026.03.10 | ₩23,279 | ₩23,681 | ₩22,998 | ₩23,172 | -0.46% | 32.6만 |
|---|
| 2026.03.09 | ₩22,797 | ₩23,212 | ₩22,596 | ₩23,212 | +1.82% | 38.1만 |
|---|
| 2026.03.06 | ₩23,560 | ₩23,560 | ₩23,092 | ₩23,158 | -1.70% | 34.1만 |
|---|
| 2026.03.05 | ₩23,681 | ₩23,988 | ₩23,399 | ₩23,627 | -0.23% | 28.9만 |
|---|
| 2026.03.04 | ₩23,640 | ₩24,042 | ₩23,185 | ₩23,801 | +0.68% | 34.4만 |
|---|
| 2026.03.03 | ₩23,158 | ₩23,654 | ₩22,810 | ₩23,627 | +2.02% | 89.7만 |
|---|
| 2026.03.02 | ₩23,921 | ₩23,975 | ₩23,507 | ₩23,721 | -0.84% | 32.5만 |
|---|
| 2026.02.27 | ₩23,667 | ₩24,497 | ₩23,600 | ₩24,109 | +1.87% | 61.9만 |
|---|
| 2026.02.26 | ₩23,266 | ₩23,761 | ₩22,743 | ₩23,587 | +1.38% | 42.6만 |
|---|
| 2026.02.25 | ₩23,078 | ₩23,600 | ₩21,954 | ₩23,239 | +0.70% | 89.6만 |
|---|
| 2026.02.24 | ₩23,386 | ₩24,042 | ₩23,145 | ₩23,734 | +1.49% | 45만 |
|---|
| 2026.02.23 | ₩23,319 | ₩23,386 | ₩22,931 | ₩23,292 | -0.11% | 20.1만 |
|---|
| 2026.02.20 | ₩23,426 | ₩23,547 | ₩23,145 | ₩23,453 | +0.11% | 17.9만 |
|---|
| 2026.02.19 | ₩24,069 | ₩24,149 | ₩23,520 | ₩23,694 | -1.56% | 22.3만 |
|---|
| 2026.02.18 | ₩23,801 | ₩24,323 | ₩23,587 | ₩24,136 | +1.41% | 45.4만 |
|---|
| 2026.02.17 | ₩23,346 | ₩23,868 | ₩23,212 | ₩23,640 | +1.26% | 22.9만 |
|---|
| 2026.02.13 | ₩23,158 | ₩23,895 | ₩22,931 | ₩23,346 | +0.81% | 30.4만 |
|---|
| 2026.02.12 | ₩23,426 | ₩23,654 | ₩22,904 | ₩22,998 | -1.83% | 24.3만 |
|---|
| 2026.02.11 | ₩23,761 | ₩23,801 | ₩23,118 | ₩23,466 | -1.24% | 28.8만 |
|---|
| 2026.02.10 | ₩23,466 | ₩23,921 | ₩23,466 | ₩23,801 | +1.43% | 49.8만 |
|---|
| 2026.02.09 | ₩23,319 | ₩23,493 | ₩22,784 | ₩23,466 | +0.63% | 20.3만 |
|---|
| 2026.02.06 | ₩22,864 | ₩23,319 | ₩22,677 | ₩23,212 | +1.52% | 37.2만 |
|---|
| 2026.02.05 | ₩23,573 | ₩23,587 | ₩22,650 | ₩22,743 | -3.52% | 33.5만 |
|---|
| 2026.02.04 | ₩23,292 | ₩23,654 | ₩22,931 | ₩23,560 | +1.15% | 23.8만 |
|---|
| 2026.02.03 | ₩23,600 | ₩23,600 | ₩22,663 | ₩23,292 | -1.30% | 41.9만 |
|---|
| 2026.02.02 | ₩23,627 | ₩23,908 | ₩23,493 | ₩23,587 | -0.17% | 43.7만 |
|---|
| 2026.01.30 | ₩23,681 | ₩23,962 | ₩23,587 | ₩23,694 | +0.06% | 36.2만 |
|---|
| 2026.01.29 | ₩23,855 | ₩23,908 | ₩23,105 | ₩23,788 | -0.28% | 42.9만 |
|---|
| 2026.01.28 | ₩23,654 | ₩24,015 | ₩23,266 | ₩23,855 | +0.85% | 32만 |
|---|
| 2026.01.27 | ₩23,466 | ₩23,841 | ₩23,158 | ₩23,640 | +0.74% | 41.8만 |
|---|
| 2026.01.26 | ₩23,158 | ₩24,082 | ₩23,092 | ₩23,614 | +1.97% | 64.7만 |
|---|
| 2026.01.23 | ₩22,181 | ₩23,092 | ₩22,181 | ₩22,984 | +3.62% | 29.9만 |
|---|
| 2026.01.22 | ₩22,355 | ₩22,369 | ₩21,873 | ₩22,221 | -0.60% | 32.4만 |
|---|
| 2026.01.21 | ₩22,650 | ₩22,650 | ₩21,967 | ₩22,221 | -1.89% | 22.9만 |
|---|
| 2026.01.20 | ₩22,342 | ₩22,717 | ₩22,235 | ₩22,650 | +1.38% | 34.1만 |
|---|
| 2026.01.16 | ₩22,636 | ₩22,677 | ₩22,302 | ₩22,516 | -0.53% | 39.4만 |
|---|
| 2026.01.15 | ₩22,288 | ₩22,690 | ₩22,288 | ₩22,623 | +1.50% | 33.7만 |
|---|
| 2026.01.14 | ₩22,195 | ₩22,395 | ₩21,954 | ₩22,208 | +0.06% | 24.8만 |
|---|
| 2026.01.13 | ₩22,088 | ₩22,409 | ₩21,967 | ₩22,275 | +0.85% | 25.8만 |
|---|
| 2026.01.12 | ₩22,154 | ₩22,355 | ₩21,646 | ₩22,021 | -0.60% | 42.3만 |
|---|
| 2026.01.09 | ₩21,940 | ₩22,462 | ₩21,833 | ₩22,288 | +1.59% | 29.4만 |
|---|
| 2026.01.08 | ₩21,873 | ₩22,074 | ₩21,619 | ₩21,940 | +0.31% | 21.4만 |
|---|
| 2026.01.07 | ₩21,365 | ₩21,940 | ₩21,311 | ₩21,873 | +2.38% | 35.1만 |
|---|
| 2026.01.06 | ₩21,418 | ₩21,512 | ₩21,124 | ₩21,378 | -0.19% | 29.6만 |
|---|
| 2026.01.05 | ₩21,084 | ₩21,445 | ₩20,990 | ₩21,418 | +1.59% | 35만 |
|---|
| 2026.01.02 | ₩21,338 | ₩21,592 | ₩21,030 | ₩21,124 | -1.00% | 21.3만 |
|---|
| 2025.12.31 | ₩21,552 | ₩21,632 | ₩21,284 | ₩21,311 | -1.12% | 28만 |
|---|
| 2025.12.30 | ₩21,391 | ₩21,646 | ₩21,378 | ₩21,512 | +0.56% | 24만 |
|---|
| 2025.12.29 | ₩21,177 | ₩21,472 | ₩21,030 | ₩21,338 | +0.76% | 21.6만 |
|---|
| 2025.12.26 | ₩21,445 | ₩21,445 | ₩21,137 | ₩21,231 | -1.00% | 35.2만 |
|---|
| 2025.12.24 | ₩21,271 | ₩21,592 | ₩21,164 | ₩21,445 | +0.82% | 13만 |
|---|
| 2025.12.23 | ₩21,164 | ₩21,458 | ₩21,030 | ₩21,338 | +0.82% | 27.5만 |
|---|
| 2025.12.22 | ₩21,619 | ₩21,980 | ₩21,191 | ₩21,231 | -1.80% | 51.6만 |
|---|
| 2025.12.19 | ₩20,990 | ₩21,351 | ₩20,749 | ₩21,231 | +1.15% | 37.1만 |
|---|
| 2025.12.18 | ₩20,548 | ₩21,097 | ₩20,428 | ₩20,856 | +1.50% | 36.6만 |
|---|
| 2025.12.17 | ₩20,267 | ₩20,709 | ₩20,160 | ₩20,454 | +0.92% | 44.9만 |
|---|
| 2025.12.16 | ₩20,401 | ₩20,401 | ₩19,946 | ₩20,387 | -0.07% | 40.2만 |
|---|
| 2025.12.15 | ₩20,588 | ₩20,642 | ₩20,160 | ₩20,347 | -1.17% | 48만 |
|---|
| 2025.12.12 | ₩21,084 | ₩21,217 | ₩20,481 | ₩20,615 | -2.22% | 61만 |
|---|
| 2025.12.11 | ₩20,093 | ₩21,565 | ₩19,879 | ₩21,124 | +5.13% | 121.9만 |
|---|
| 2025.12.10 | ₩20,615 | ₩20,883 | ₩20,267 | ₩20,602 | -0.06% | 43.2만 |
|---|
| 2025.12.09 | ₩20,722 | ₩20,829 | ₩20,441 | ₩20,628 | -0.45% | 33.1만 |
|---|
| 2025.12.08 | ₩20,950 | ₩20,950 | ₩20,628 | ₩20,829 | -0.58% | 46.6만 |
|---|
| 2025.12.05 | ₩20,990 | ₩21,231 | ₩20,762 | ₩20,976 | -0.06% | 24.2만 |
|---|
| 2025.12.04 | ₩21,097 | ₩21,151 | ₩20,789 | ₩21,017 | -0.38% | 32.6만 |
|---|
| 2025.12.03 | ₩20,736 | ₩21,365 | ₩20,562 | ₩21,298 | +2.71% | 37.6만 |
|---|
| 2025.12.02 | ₩21,110 | ₩21,204 | ₩20,495 | ₩20,789 | -1.52% | 107.9만 |
|---|
| 2025.12.01 | ₩21,057 | ₩21,565 | ₩20,976 | ₩21,137 | +0.38% | 38.6만 |
|---|
| 2025.11.28 | ₩20,990 | ₩21,579 | ₩20,923 | ₩21,284 | +1.40% | 24.6만 |
|---|
| 2025.11.26 | ₩20,709 | ₩21,151 | ₩20,495 | ₩20,910 | +0.97% | 39.4만 |
|---|
| 2025.11.25 | ₩20,682 | ₩21,391 | ₩20,682 | ₩20,736 | +0.26% | 43만 |
|---|
| 2025.11.24 | ₩20,562 | ₩20,588 | ₩20,321 | ₩20,441 | -0.59% | 38.4만 |
|---|
| 2025.11.21 | ₩20,548 | ₩20,816 | ₩20,227 | ₩20,669 | +0.59% | 30.1만 |
|---|
| 2025.11.20 | ₩20,869 | ₩20,869 | ₩20,481 | ₩20,521 | -1.67% | 30.4만 |
|---|
| 2025.11.19 | ₩20,749 | ₩20,802 | ₩20,428 | ₩20,736 | -0.06% | 26.3만 |
|---|
| 2025.11.18 | ₩20,495 | ₩20,749 | ₩20,347 | ₩20,709 | +1.05% | 27.4만 |
|---|
| 2025.11.17 | ₩20,896 | ₩20,923 | ₩20,374 | ₩20,508 | -1.86% | 38.3만 |
|---|
| 2025.11.14 | ₩20,749 | ₩21,070 | ₩20,615 | ₩20,976 | +1.10% | 29.2만 |
|---|
| 2025.11.13 | ₩21,017 | ₩21,418 | ₩20,816 | ₩20,829 | -0.89% | 27.9만 |
|---|
| 2025.11.12 | ₩21,311 | ₩21,499 | ₩21,030 | ₩21,164 | -0.69% | 35.7만 |
|---|
| 2025.11.11 | ₩21,311 | ₩21,565 | ₩20,936 | ₩21,244 | -0.31% | 50.3만 |
|---|
| 2025.11.10 | ₩21,191 | ₩21,432 | ₩20,883 | ₩21,298 | +0.51% | 25.9만 |
|---|
| 2025.11.07 | ₩20,749 | ₩21,030 | ₩20,575 | ₩20,976 | +1.10% | 25.3만 |
|---|
| 2025.11.06 | ₩21,030 | ₩21,177 | ₩20,776 | ₩20,910 | -0.57% | 24.7만 |
|---|
| 2025.11.05 | ₩20,976 | ₩21,084 | ₩20,682 | ₩20,990 | +0.06% | 36.1만 |
|---|
| 2025.11.04 | ₩21,338 | ₩21,432 | ₩20,990 | ₩21,043 | -1.38% | 31.8만 |
|---|
| 2025.11.03 | ₩22,195 | ₩22,262 | ₩21,258 | ₩21,458 | -3.32% | 47.1만 |
|---|
| 2025.10.31 | ₩23,185 | ₩23,225 | ₩22,221 | ₩22,262 | -3.98% | 56.2만 |
|---|
| 2025.10.30 | ₩23,092 | ₩23,547 | ₩22,971 | ₩23,158 | +0.29% | 18.8만 |
|---|
| 2025.10.29 | ₩23,935 | ₩23,935 | ₩23,145 | ₩23,158 | -3.24% | 31.4만 |
|---|
| 2025.10.28 | ₩24,430 | ₩24,537 | ₩23,895 | ₩23,935 | -2.03% | 19만 |
|---|
| 2025.10.27 | ₩24,671 | ₩24,725 | ₩24,162 | ₩24,417 | -1.03% | 28.5만 |
|---|
| 2025.10.24 | ₩25,033 | ₩25,033 | ₩24,323 | ₩24,363 | -2.67% | 16.6만 |
|---|
| 2025.10.23 | ₩24,698 | ₩24,805 | ₩24,149 | ₩24,725 | +0.11% | 34.3만 |
|---|
| 2025.10.22 | ₩24,832 | ₩24,979 | ₩24,524 | ₩24,618 | -0.86% | 30.7만 |
|---|
| 2025.10.21 | ₩24,992 | ₩25,354 | ₩24,350 | ₩24,845 | -0.59% | 47만 |
|---|
| 2025.10.20 | ₩24,149 | ₩25,140 | ₩23,828 | ₩25,073 | +3.82% | 135.8만 |
|---|
| 2025.10.17 | ₩23,814 | ₩24,350 | ₩23,507 | ₩23,988 | +0.73% | 71.3만 |
|---|
| 2025.10.16 | ₩24,122 | ₩24,390 | ₩23,707 | ₩24,015 | -0.44% | 53.9만 |
|---|
| 2025.10.15 | ₩22,757 | ₩24,551 | ₩22,610 | ₩24,417 | +7.29% | 113.1만 |
|---|
| 2025.10.14 | ₩22,663 | ₩23,158 | ₩22,422 | ₩22,636 | -0.12% | 54.9만 |
|---|
| 2025.10.13 | ₩21,699 | ₩22,984 | ₩21,458 | ₩22,931 | +5.68% | 53.1만 |
|---|
| 2025.10.10 | ₩21,298 | ₩22,061 | ₩21,151 | ₩21,365 | +0.31% | 82.5만 |
|---|