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 | ₩27,382 | ₩27,824 | ₩27,262 | ₩27,449 | +0.24% | 27.3만 |
| 2026.10.08 | ₩27,034 | ₩27,395 | ₩27,021 | ₩27,195 | +0.59% | 41.3만 |
| 2026.10.07 | ₩27,208 | ₩27,235 | ₩26,740 | ₩27,101 | -0.39% | 31.4만 |
| 2026.10.06 | ₩26,940 | ₩27,502 | ₩26,833 | ₩27,302 | +1.34% | 41.1만 |
| 2026.10.05 | ₩26,847 | ₩27,128 | ₩26,499 | ₩26,833 | -0.05% | 40.9만 |
| 2026.10.02 | ₩27,690 | ₩27,690 | ₩26,097 | ₩26,873 | -2.95% | 38.6만 |
| 2026.10.01 | ₩28,078 | ₩28,332 | ₩27,529 | ₩27,596 | -1.72% | 83.1만 |
| 2026.09.30 | ₩27,850 | ₩28,359 | ₩27,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,038 |
| +0.67% |
| 39.6만 |
| 2026.09.29 | ₩27,275 | ₩27,931 | ₩26,981 | ₩27,850 | +2.11% | 47.9만 |
|---|
| 2026.09.28 | ₩27,155 | ₩27,757 | ₩26,940 | ₩27,382 | +0.84% | 30.9만 |
|---|
| 2026.09.25 | ₩27,663 | ₩27,663 | ₩26,619 | ₩27,302 | -1.31% | 58.5만 |
|---|
| 2026.09.24 | ₩27,596 | ₩29,015 | ₩27,596 | ₩28,024 | +1.55% | 53.8만 |
|---|
| 2026.09.23 | ₩25,896 | ₩27,502 | ₩25,495 | ₩27,422 | +5.89% | 56.2만 |
|---|
| 2026.09.22 | ₩27,543 | ₩27,757 | ₩27,208 | ₩27,449 | -0.34% | 28.8만 |
|---|
| 2026.09.21 | ₩25,749 | ₩27,449 | ₩25,749 | ₩27,315 | +6.08% | 26.7만 |
|---|
| 2026.09.18 | ₩26,392 | ₩26,405 | ₩26,151 | ₩26,352 | -0.15% | 28.5만 |
|---|
| 2026.09.17 | ₩27,034 | ₩27,034 | ₩26,499 | ₩26,686 | -1.29% | 27.6만 |
|---|
| 2026.09.16 | ₩27,114 | ₩27,315 | ₩26,338 | ₩26,766 | -1.28% | 31.4만 |
|---|
| 2026.09.15 | ₩26,833 | ₩26,994 | ₩26,566 | ₩26,726 | -0.40% | 38.5만 |
|---|
| 2026.09.14 | ₩26,900 | ₩27,409 | ₩26,847 | ₩27,007 | +0.40% | 39.8만 |
|---|
| 2026.09.11 | ₩27,101 | ₩27,101 | ₩26,659 | ₩26,833 | -0.99% | 22.8만 |
|---|
| 2026.09.10 | ₩27,208 | ₩27,436 | ₩26,579 | ₩26,793 | -1.52% | 65.8만 |
|---|
| 2026.09.09 | ₩27,610 | ₩27,770 | ₩27,262 | ₩27,328 | -1.02% | 26.3만 |
|---|
| 2026.09.08 | ₩27,864 | ₩27,877 | ₩27,476 | ₩27,743 | -0.43% | 30.2만 |
|---|
| 2026.09.04 | ₩27,917 | ₩28,118 | ₩27,516 | ₩27,971 | +0.19% | 28.6만 |
|---|
| 2026.09.03 | ₩28,560 | ₩28,707 | ₩27,864 | ₩27,998 | -1.97% | 39.6만 |
|---|
| 2026.09.02 | ₩28,506 | ₩29,175 | ₩28,372 | ₩28,426 | -0.28% | 31.7만 |
|---|
| 2026.09.01 | ₩28,841 | ₩28,975 | ₩28,239 | ₩28,399 | -1.53% | 53.1만 |
|---|
| 2026.08.31 | ₩29,443 | ₩29,858 | ₩29,082 | ₩29,122 | -1.09% | 34만 |
|---|
| 2026.08.28 | ₩30,112 | ₩30,259 | ₩29,470 | ₩29,577 | -1.78% | 38.8만 |
|---|
| 2026.08.27 | ₩31,397 | ₩31,397 | ₩30,099 | ₩30,139 | -4.01% | 57.3만 |
|---|
| 2026.08.26 | ₩31,959 | ₩31,959 | ₩31,357 | ₩31,451 | -1.59% | 26.2만 |
|---|
| 2026.08.25 | ₩31,852 | ₩31,946 | ₩31,290 | ₩31,946 | +0.29% | 23.5만 |
|---|
| 2026.08.24 | ₩31,785 | ₩32,200 | ₩31,504 | ₩31,718 | -0.21% | 17.4만 |
|---|
| 2026.08.21 | ₩32,146 | ₩32,240 | ₩31,584 | ₩31,785 | -1.12% | 25.4만 |
|---|
| 2026.08.20 | ₩31,972 | ₩32,200 | ₩31,651 | ₩32,146 | +0.54% | 33.5만 |
|---|
| 2026.08.19 | ₩31,718 | ₩32,133 | ₩31,665 | ₩32,026 | +0.97% | 32.2만 |
|---|
| 2026.08.18 | ₩31,397 | ₩31,772 | ₩30,888 | ₩31,464 | +0.21% | 32.7만 |
|---|
| 2026.08.17 | ₩32,013 | ₩32,120 | ₩31,156 | ₩31,169 | -2.63% | 37.9만 |
|---|
| 2026.08.14 | ₩31,156 | ₩32,722 | ₩31,156 | ₩32,374 | +3.91% | 67.9만 |
|---|
| 2026.08.13 | ₩30,607 | ₩31,317 | ₩30,460 | ₩31,210 | +1.97% | 46.1만 |
|---|
| 2026.08.12 | ₩29,296 | ₩30,808 | ₩29,189 | ₩30,607 | +4.48% | 52.6만 |
|---|
| 2026.08.11 | ₩28,961 | ₩30,714 | ₩28,573 | ₩29,523 | +1.94% | 47.6만 |
|---|
| 2026.08.10 | ₩29,015 | ₩29,309 | ₩28,453 | ₩29,042 | +0.09% | 28.6만 |
|---|
| 2026.08.07 | ₩29,309 | ₩29,630 | ₩28,868 | ₩28,948 | -1.23% | 22.9만 |
|---|
| 2026.08.06 | ₩29,898 | ₩30,219 | ₩29,282 | ₩29,323 | -1.92% | 21만 |
|---|
| 2026.08.05 | ₩30,219 | ₩30,594 | ₩29,711 | ₩29,804 | -1.37% | 20.8만 |
|---|
| 2026.08.04 | ₩30,701 | ₩30,781 | ₩30,059 | ₩30,085 | -2.01% | 28.1만 |
|---|
| 2026.08.03 | ₩30,995 | ₩31,169 | ₩30,032 | ₩30,246 | -2.42% | 18.7만 |
|---|
| 2026.07.31 | ₩31,169 | ₩31,277 | ₩30,594 | ₩30,795 | -1.20% | 17.8만 |
|---|
| 2026.07.30 | ₩31,196 | ₩31,424 | ₩30,741 | ₩31,343 | +0.47% | 14.7만 |
|---|
| 2026.07.29 | ₩31,236 | ₩31,919 | ₩31,236 | ₩31,290 | +0.17% | 16.7만 |
|---|
| 2026.07.28 | ₩30,781 | ₩31,330 | ₩30,433 | ₩31,303 | +1.70% | 24.2만 |
|---|
| 2026.07.27 | ₩30,648 | ₩31,089 | ₩30,460 | ₩30,768 | +0.39% | 27.6만 |
|---|
| 2026.07.24 | ₩29,911 | ₩30,661 | ₩29,791 | ₩30,340 | +1.43% | 16.3만 |
|---|
| 2026.07.23 | ₩29,563 | ₩29,992 | ₩29,403 | ₩29,871 | +1.04% | 23.7만 |
|---|
| 2026.07.22 | ₩29,831 | ₩30,233 | ₩29,671 | ₩29,845 | +0.04% | 24.4만 |
|---|
| 2026.07.21 | ₩29,497 | ₩30,447 | ₩29,470 | ₩30,045 | +1.86% | 37.6만 |
|---|
| 2026.07.20 | ₩29,938 | ₩30,032 | ₩29,443 | ₩29,497 | -1.48% | 22.1만 |
|---|
| 2026.07.17 | ₩29,510 | ₩29,791 | ₩29,336 | ₩29,751 | +0.82% | 14.3만 |
|---|
| 2026.07.16 | ₩30,045 | ₩30,233 | ₩29,590 | ₩29,697 | -1.16% | 15.5만 |
|---|
| 2026.07.15 | ₩29,751 | ₩30,313 | ₩29,510 | ₩29,965 | +0.72% | 20만 |
|---|
| 2026.07.14 | ₩29,403 | ₩29,778 | ₩29,175 | ₩29,510 | +0.36% | 16.5만 |
|---|
| 2026.07.13 | ₩29,416 | ₩30,152 | ₩29,416 | ₩29,858 | +1.50% | 19.5만 |
|---|
| 2026.07.10 | ₩29,443 | ₩29,590 | ₩29,135 | ₩29,497 | +0.18% | 13.4만 |
|---|
| 2026.07.09 | ₩29,296 | ₩29,657 | ₩28,493 | ₩29,443 | +0.50% | 23.1만 |
|---|
| 2026.07.08 | ₩29,563 | ₩30,019 | ₩29,162 | ₩29,242 | -1.09% | 26.8만 |
|---|
| 2026.07.07 | ₩30,072 | ₩30,085 | ₩29,724 | ₩29,911 | -0.53% | 14.8만 |
|---|
| 2026.07.06 | ₩30,781 | ₩30,781 | ₩29,724 | ₩29,791 | -3.22% | 17.3만 |
|---|
| 2026.07.02 | ₩31,103 | ₩31,103 | ₩30,420 | ₩30,929 | -0.56% | 27만 |
|---|
| 2026.07.01 | ₩30,915 | ₩31,517 | ₩30,741 | ₩30,795 | -0.39% | 25.4만 |
|---|
| 2026.06.30 | ₩31,169 | ₩31,196 | ₩30,514 | ₩30,688 | -1.55% | 28.9만 |
|---|
| 2026.06.29 | ₩30,648 | ₩31,236 | ₩30,179 | ₩30,929 | +0.92% | 48.5만 |
|---|
| 2026.06.26 | ₩29,510 | ₩30,674 | ₩29,296 | ₩30,674 | +3.95% | 26.1만 |
|---|
| 2026.06.25 | ₩28,212 | ₩29,818 | ₩28,091 | ₩29,390 | +4.17% | 30.9만 |
|---|
| 2026.06.24 | ₩28,667 | ₩29,149 | ₩28,131 | ₩28,252 | -1.45% | 42.9만 |
|---|
| 2026.06.23 | ₩29,042 | ₩29,363 | ₩28,279 | ₩28,640 | -1.38% | 29.1만 |
|---|
| 2026.06.22 | ₩29,657 | ₩30,085 | ₩29,202 | ₩29,309 | -1.17% | 38.9만 |
|---|
| 2026.06.18 | ₩29,390 | ₩30,005 | ₩29,390 | ₩29,938 | +1.87% | 34.7만 |
|---|
| 2026.06.17 | ₩30,085 | ₩30,179 | ₩29,095 | ₩29,189 | -2.98% | 34.8만 |
|---|
| 2026.06.16 | ₩31,103 | ₩31,183 | ₩30,152 | ₩30,206 | -2.88% | 49.4만 |
|---|
| 2026.06.15 | ₩31,290 | ₩31,437 | ₩30,554 | ₩31,183 | -0.34% | 22.9만 |
|---|
| 2026.06.12 | ₩31,517 | ₩31,852 | ₩30,929 | ₩31,062 | -1.44% | 27.3만 |
|---|
| 2026.06.11 | ₩30,607 | ₩31,544 | ₩30,460 | ₩31,491 | +2.89% | 30.1만 |
|---|
| 2026.06.10 | ₩30,032 | ₩31,036 | ₩29,978 | ₩30,567 | +1.78% | 30.7만 |
|---|
| 2026.06.09 | ₩29,657 | ₩30,380 | ₩29,657 | ₩30,259 | +2.03% | 30.5만 |
|---|
| 2026.06.08 | ₩29,430 | ₩30,045 | ₩29,082 | ₩29,604 | +0.59% | 31.9만 |
|---|
| 2026.06.05 | ₩30,032 | ₩30,607 | ₩29,108 | ₩29,376 | -2.18% | 53.4만 |
|---|
| 2026.06.04 | ₩29,443 | ₩32,414 | ₩29,336 | ₩30,273 | +2.82% | 163.4만 |
|---|
| 2026.06.03 | ₩28,653 | ₩29,390 | ₩27,998 | ₩28,252 | -1.40% | 35.2만 |
|---|
| 2026.06.02 | ₩28,760 | ₩29,282 | ₩28,332 | ₩29,015 | +0.88% | 90.7만 |
|---|
| 2026.06.01 | ₩27,877 | ₩29,296 | ₩27,730 | ₩29,202 | +4.75% | 43.4만 |
|---|
| 2026.05.29 | ₩26,860 | ₩28,239 | ₩26,606 | ₩28,118 | +4.68% | 86.2만 |
|---|
| 2026.05.28 | ₩29,108 | ₩29,162 | ₩26,726 | ₩26,887 | -7.63% | 66.3만 |
|---|
| 2026.05.27 | ₩27,422 | ₩30,701 | ₩27,422 | ₩29,737 | +8.44% | 109.8만 |
|---|
| 2026.05.26 | ₩26,352 | ₩27,007 | ₩26,164 | ₩26,392 | +0.15% | 27.4만 |
|---|
| 2026.05.22 | ₩27,328 | ₩27,583 | ₩26,526 | ₩26,766 | -2.06% | 23.6만 |
|---|
| 2026.05.21 | ₩26,231 | ₩26,940 | ₩25,963 | ₩26,807 | +2.19% | 34.8만 |
|---|
| 2026.05.20 | ₩26,418 | ₩26,445 | ₩25,963 | ₩26,124 | -1.11% | 23.9만 |
|---|
| 2026.05.19 | ₩26,526 | ₩26,820 | ₩26,338 | ₩26,445 | -0.30% | 27만 |
|---|
| 2026.05.18 | ₩25,789 | ₩26,927 | ₩25,789 | ₩26,793 | +3.89% | 39.1만 |
|---|
| 2026.05.15 | ₩25,910 | ₩26,378 | ₩25,669 | ₩25,736 | -0.67% | 31.5만 |
|---|
| 2026.05.14 | ₩25,428 | ₩26,445 | ₩25,254 | ₩26,204 | +3.05% | 32.9만 |
|---|
| 2026.05.13 | ₩24,853 | ₩25,334 | ₩24,786 | ₩25,214 | +1.45% | 23만 |
|---|
| 2026.05.12 | ₩25,294 | ₩25,615 | ₩24,665 | ₩24,960 | -1.32% | 22.9만 |
|---|
| 2026.05.11 | ₩26,218 | ₩26,325 | ₩25,281 | ₩25,294 | -3.52% | 25.8만 |
|---|
| 2026.05.08 | ₩25,709 | ₩26,659 | ₩25,615 | ₩26,352 | +2.50% | 56.2만 |
|---|
| 2026.05.07 | ₩25,241 | ₩26,030 | ₩25,241 | ₩25,602 | +1.43% | 26.1만 |
|---|
| 2026.05.06 | ₩25,147 | ₩25,642 | ₩25,027 | ₩25,214 | +0.27% | 27.5만 |
|---|
| 2026.05.05 | ₩24,491 | ₩25,040 | ₩24,451 | ₩24,839 | +1.42% | 28.3만 |
|---|
| 2026.05.04 | ₩24,812 | ₩25,027 | ₩24,197 | ₩24,398 | -1.67% | 18.4만 |
|---|
| 2026.05.01 | ₩25,401 | ₩26,084 | ₩24,772 | ₩24,812 | -2.32% | 35.4만 |
|---|
| 2026.04.30 | ₩23,394 | ₩25,321 | ₩23,394 | ₩25,267 | +8.01% | 51만 |
|---|
| 2026.04.29 | ₩23,206 | ₩23,434 | ₩22,992 | ₩23,421 | +0.92% | 21.8만 |
|---|
| 2026.04.28 | ₩23,153 | ₩23,554 | ₩23,126 | ₩23,394 | +1.04% | 23.7만 |
|---|
| 2026.04.27 | ₩22,765 | ₩23,434 | ₩22,765 | ₩23,046 | +1.23% | 25.6만 |
|---|
| 2026.04.24 | ₩22,792 | ₩23,006 | ₩22,591 | ₩22,845 | +0.23% | 26.9만 |
|---|
| 2026.04.23 | ₩23,153 | ₩23,153 | ₩22,604 | ₩22,685 | -2.02% | 32.9만 |
|---|
| 2026.04.22 | ₩23,621 | ₩23,822 | ₩23,206 | ₩23,247 | -1.59% | 37.2만 |
|---|
| 2026.04.21 | ₩24,009 | ₩24,009 | ₩23,488 | ₩23,488 | -2.17% | 22.6만 |
|---|
| 2026.04.20 | ₩23,287 | ₩24,009 | ₩23,220 | ₩23,956 | +2.87% | 22.2만 |
|---|
| 2026.04.17 | ₩23,233 | ₩23,769 | ₩23,233 | ₩23,501 | +1.15% | 31.7만 |
|---|
| 2026.04.16 | ₩23,541 | ₩23,876 | ₩22,992 | ₩23,086 | -1.93% | 27만 |
|---|
| 2026.04.15 | ₩23,969 | ₩24,023 | ₩23,233 | ₩23,675 | -1.23% | 36.5만 |
|---|
| 2026.04.14 | ₩23,929 | ₩24,036 | ₩23,849 | ₩23,983 | +0.22% | 24만 |
|---|
| 2026.04.13 | ₩23,528 | ₩24,009 | ₩23,501 | ₩23,849 | +1.37% | 21.4만 |
|---|
| 2026.04.10 | ₩23,474 | ₩23,795 | ₩23,273 | ₩23,608 | +0.57% | 24.1만 |
|---|
| 2026.04.09 | ₩23,461 | ₩23,501 | ₩23,099 | ₩23,447 | -0.06% | 20.6만 |
|---|
| 2026.04.08 | ₩23,835 | ₩23,876 | ₩23,488 | ₩23,554 | -1.18% | 22.1만 |
|---|
| 2026.04.07 | ₩23,648 | ₩23,715 | ₩23,300 | ₩23,380 | -1.13% | 24.4만 |
|---|
| 2026.04.06 | ₩23,273 | ₩23,849 | ₩23,153 | ₩23,782 | +2.19% | 28.5만 |
|---|
| 2026.04.02 | ₩22,337 | ₩23,046 | ₩22,337 | ₩23,046 | +3.18% | 23.5만 |
|---|
| 2026.04.01 | ₩22,711 | ₩22,925 | ₩22,671 | ₩22,738 | +0.12% | 46.9만 |
|---|
| 2026.03.31 | ₩22,122 | ₩22,711 | ₩22,042 | ₩22,511 | +1.75% | 43.3만 |
|---|
| 2026.03.30 | ₩22,015 | ₩22,136 | ₩21,841 | ₩21,989 | -0.12% | 41.7만 |
|---|
| 2026.03.27 | ₩21,801 | ₩22,122 | ₩21,681 | ₩21,882 | +0.37% | 31만 |
|---|
| 2026.03.26 | ₩22,082 | ₩22,457 | ₩22,056 | ₩22,056 | -0.12% | 36.6만 |
|---|
| 2026.03.25 | ₩22,430 | ₩22,430 | ₩21,815 | ₩22,270 | -0.72% | 29만 |
|---|
| 2026.03.24 | ₩22,109 | ₩22,350 | ₩22,002 | ₩22,176 | +0.30% | 26.6만 |
|---|
| 2026.03.23 | ₩22,082 | ₩22,511 | ₩22,042 | ₩22,216 | +0.61% | 31.1만 |
|---|
| 2026.03.20 | ₩21,948 | ₩22,189 | ₩21,627 | ₩21,694 | -1.16% | 26.4만 |
|---|
| 2026.03.19 | ₩21,882 | ₩22,203 | ₩21,788 | ₩22,069 | +0.86% | 35.8만 |
|---|
| 2026.03.18 | ₩21,908 | ₩22,350 | ₩21,801 | ₩22,056 | +0.67% | 35.3만 |
|---|
| 2026.03.17 | ₩22,096 | ₩22,323 | ₩21,868 | ₩22,002 | -0.42% | 35.1만 |
|---|
| 2026.03.16 | ₩21,721 | ₩22,056 | ₩21,708 | ₩22,042 | +1.48% | 29.1만 |
|---|
| 2026.03.13 | ₩21,480 | ₩21,681 | ₩21,226 | ₩21,467 | -0.06% | 44만 |
|---|
| 2026.03.12 | ₩22,216 | ₩22,310 | ₩21,360 | ₩21,386 | -3.73% | 42.7만 |
|---|
| 2026.03.11 | ₩23,046 | ₩23,126 | ₩22,417 | ₩22,430 | -2.67% | 39.7만 |
|---|
| 2026.03.10 | ₩23,273 | ₩23,675 | ₩22,992 | ₩23,166 | -0.46% | 32.6만 |
|---|
| 2026.03.09 | ₩22,792 | ₩23,206 | ₩22,591 | ₩23,206 | +1.82% | 38.1만 |
|---|
| 2026.03.06 | ₩23,554 | ₩23,554 | ₩23,086 | ₩23,153 | -1.70% | 34.1만 |
|---|
| 2026.03.05 | ₩23,675 | ₩23,983 | ₩23,394 | ₩23,621 | -0.23% | 28.9만 |
|---|
| 2026.03.04 | ₩23,635 | ₩24,036 | ₩23,180 | ₩23,795 | +0.68% | 34.4만 |
|---|
| 2026.03.03 | ₩23,153 | ₩23,648 | ₩22,805 | ₩23,621 | +2.02% | 89.7만 |
|---|
| 2026.03.02 | ₩23,916 | ₩23,969 | ₩23,501 | ₩23,715 | -0.84% | 32.5만 |
|---|
| 2026.02.27 | ₩23,661 | ₩24,491 | ₩23,595 | ₩24,103 | +1.87% | 61.9만 |
|---|
| 2026.02.26 | ₩23,260 | ₩23,755 | ₩22,738 | ₩23,581 | +1.38% | 42.6만 |
|---|
| 2026.02.25 | ₩23,073 | ₩23,595 | ₩21,948 | ₩23,233 | +0.70% | 89.6만 |
|---|
| 2026.02.24 | ₩23,380 | ₩24,036 | ₩23,140 | ₩23,728 | +1.49% | 45만 |
|---|
| 2026.02.23 | ₩23,314 | ₩23,380 | ₩22,925 | ₩23,287 | -0.11% | 20.1만 |
|---|
| 2026.02.20 | ₩23,421 | ₩23,541 | ₩23,140 | ₩23,447 | +0.11% | 17.9만 |
|---|
| 2026.02.19 | ₩24,063 | ₩24,143 | ₩23,514 | ₩23,688 | -1.56% | 22.3만 |
|---|
| 2026.02.18 | ₩23,795 | ₩24,317 | ₩23,581 | ₩24,130 | +1.41% | 45.4만 |
|---|
| 2026.02.17 | ₩23,340 | ₩23,862 | ₩23,206 | ₩23,635 | +1.26% | 22.9만 |
|---|
| 2026.02.13 | ₩23,153 | ₩23,889 | ₩22,925 | ₩23,340 | +0.81% | 30.4만 |
|---|
| 2026.02.12 | ₩23,421 | ₩23,648 | ₩22,899 | ₩22,992 | -1.83% | 24.3만 |
|---|
| 2026.02.11 | ₩23,755 | ₩23,795 | ₩23,113 | ₩23,461 | -1.24% | 28.8만 |
|---|
| 2026.02.10 | ₩23,461 | ₩23,916 | ₩23,461 | ₩23,795 | +1.43% | 49.8만 |
|---|
| 2026.02.09 | ₩23,314 | ₩23,488 | ₩22,778 | ₩23,461 | +0.63% | 20.3만 |
|---|
| 2026.02.06 | ₩22,859 | ₩23,314 | ₩22,671 | ₩23,206 | +1.52% | 37.2만 |
|---|
| 2026.02.05 | ₩23,568 | ₩23,581 | ₩22,644 | ₩22,738 | -3.52% | 33.5만 |
|---|
| 2026.02.04 | ₩23,287 | ₩23,648 | ₩22,925 | ₩23,554 | +1.15% | 23.8만 |
|---|
| 2026.02.03 | ₩23,595 | ₩23,595 | ₩22,658 | ₩23,287 | -1.30% | 41.9만 |
|---|
| 2026.02.02 | ₩23,621 | ₩23,902 | ₩23,488 | ₩23,581 | -0.17% | 43.7만 |
|---|
| 2026.01.30 | ₩23,675 | ₩23,956 | ₩23,581 | ₩23,688 | +0.06% | 36.2만 |
|---|
| 2026.01.29 | ₩23,849 | ₩23,902 | ₩23,099 | ₩23,782 | -0.28% | 42.9만 |
|---|
| 2026.01.28 | ₩23,648 | ₩24,009 | ₩23,260 | ₩23,849 | +0.85% | 32만 |
|---|
| 2026.01.27 | ₩23,461 | ₩23,835 | ₩23,153 | ₩23,635 | +0.74% | 41.8만 |
|---|
| 2026.01.26 | ₩23,153 | ₩24,076 | ₩23,086 | ₩23,608 | +1.97% | 64.7만 |
|---|
| 2026.01.23 | ₩22,176 | ₩23,086 | ₩22,176 | ₩22,979 | +3.62% | 29.9만 |
|---|
| 2026.01.22 | ₩22,350 | ₩22,363 | ₩21,868 | ₩22,216 | -0.60% | 32.4만 |
|---|
| 2026.01.21 | ₩22,644 | ₩22,644 | ₩21,962 | ₩22,216 | -1.89% | 22.9만 |
|---|
| 2026.01.20 | ₩22,337 | ₩22,711 | ₩22,229 | ₩22,644 | +1.38% | 34.1만 |
|---|
| 2026.01.16 | ₩22,631 | ₩22,671 | ₩22,296 | ₩22,511 | -0.53% | 39.4만 |
|---|
| 2026.01.15 | ₩22,283 | ₩22,685 | ₩22,283 | ₩22,618 | +1.50% | 33.7만 |
|---|
| 2026.01.14 | ₩22,189 | ₩22,390 | ₩21,948 | ₩22,203 | +0.06% | 24.8만 |
|---|
| 2026.01.13 | ₩22,082 | ₩22,403 | ₩21,962 | ₩22,270 | +0.85% | 25.8만 |
|---|
| 2026.01.12 | ₩22,149 | ₩22,350 | ₩21,641 | ₩22,015 | -0.60% | 42.3만 |
|---|
| 2026.01.09 | ₩21,935 | ₩22,457 | ₩21,828 | ₩22,283 | +1.59% | 29.4만 |
|---|
| 2026.01.08 | ₩21,868 | ₩22,069 | ₩21,614 | ₩21,935 | +0.31% | 21.4만 |
|---|
| 2026.01.07 | ₩21,360 | ₩21,935 | ₩21,306 | ₩21,868 | +2.38% | 35.1만 |
|---|
| 2026.01.06 | ₩21,413 | ₩21,507 | ₩21,119 | ₩21,373 | -0.19% | 29.6만 |
|---|
| 2026.01.05 | ₩21,079 | ₩21,440 | ₩20,985 | ₩21,413 | +1.59% | 35만 |
|---|
| 2026.01.02 | ₩21,333 | ₩21,587 | ₩21,025 | ₩21,119 | -1.00% | 21.3만 |
|---|
| 2025.12.31 | ₩21,547 | ₩21,627 | ₩21,279 | ₩21,306 | -1.12% | 28만 |
|---|
| 2025.12.30 | ₩21,386 | ₩21,641 | ₩21,373 | ₩21,507 | +0.56% | 24만 |
|---|
| 2025.12.29 | ₩21,172 | ₩21,467 | ₩21,025 | ₩21,333 | +0.76% | 21.6만 |
|---|
| 2025.12.26 | ₩21,440 | ₩21,440 | ₩21,132 | ₩21,226 | -1.00% | 35.2만 |
|---|
| 2025.12.24 | ₩21,266 | ₩21,587 | ₩21,159 | ₩21,440 | +0.82% | 13만 |
|---|
| 2025.12.23 | ₩21,159 | ₩21,453 | ₩21,025 | ₩21,333 | +0.82% | 27.5만 |
|---|
| 2025.12.22 | ₩21,614 | ₩21,975 | ₩21,186 | ₩21,226 | -1.80% | 51.6만 |
|---|
| 2025.12.19 | ₩20,985 | ₩21,346 | ₩20,744 | ₩21,226 | +1.15% | 37.1만 |
|---|
| 2025.12.18 | ₩20,543 | ₩21,092 | ₩20,423 | ₩20,851 | +1.50% | 36.6만 |
|---|
| 2025.12.17 | ₩20,262 | ₩20,704 | ₩20,155 | ₩20,450 | +0.92% | 44.9만 |
|---|
| 2025.12.16 | ₩20,396 | ₩20,396 | ₩19,941 | ₩20,383 | -0.07% | 40.2만 |
|---|
| 2025.12.15 | ₩20,583 | ₩20,637 | ₩20,155 | ₩20,342 | -1.17% | 48만 |
|---|
| 2025.12.12 | ₩21,079 | ₩21,212 | ₩20,476 | ₩20,610 | -2.22% | 61만 |
|---|
| 2025.12.11 | ₩20,088 | ₩21,560 | ₩19,874 | ₩21,119 | +5.13% | 121.9만 |
|---|
| 2025.12.10 | ₩20,610 | ₩20,878 | ₩20,262 | ₩20,597 | -0.06% | 43.2만 |
|---|
| 2025.12.09 | ₩20,717 | ₩20,824 | ₩20,436 | ₩20,624 | -0.45% | 33.1만 |
|---|
| 2025.12.08 | ₩20,945 | ₩20,945 | ₩20,624 | ₩20,824 | -0.58% | 46.6만 |
|---|
| 2025.12.05 | ₩20,985 | ₩21,226 | ₩20,757 | ₩20,971 | -0.06% | 24.2만 |
|---|
| 2025.12.04 | ₩21,092 | ₩21,145 | ₩20,784 | ₩21,012 | -0.38% | 32.6만 |
|---|
| 2025.12.03 | ₩20,731 | ₩21,360 | ₩20,557 | ₩21,293 | +2.71% | 37.6만 |
|---|
| 2025.12.02 | ₩21,105 | ₩21,199 | ₩20,490 | ₩20,784 | -1.52% | 107.9만 |
|---|
| 2025.12.01 | ₩21,052 | ₩21,560 | ₩20,971 | ₩21,132 | +0.38% | 38.6만 |
|---|
| 2025.11.28 | ₩20,985 | ₩21,574 | ₩20,918 | ₩21,279 | +1.40% | 24.6만 |
|---|
| 2025.11.26 | ₩20,704 | ₩21,145 | ₩20,490 | ₩20,905 | +0.97% | 39.4만 |
|---|
| 2025.11.25 | ₩20,677 | ₩21,386 | ₩20,677 | ₩20,731 | +0.26% | 43만 |
|---|
| 2025.11.24 | ₩20,557 | ₩20,583 | ₩20,316 | ₩20,436 | -0.59% | 38.4만 |
|---|
| 2025.11.21 | ₩20,543 | ₩20,811 | ₩20,222 | ₩20,664 | +0.59% | 30.1만 |
|---|
| 2025.11.20 | ₩20,864 | ₩20,864 | ₩20,476 | ₩20,516 | -1.67% | 30.4만 |
|---|
| 2025.11.19 | ₩20,744 | ₩20,797 | ₩20,423 | ₩20,731 | -0.06% | 26.3만 |
|---|
| 2025.11.18 | ₩20,490 | ₩20,744 | ₩20,342 | ₩20,704 | +1.05% | 27.4만 |
|---|
| 2025.11.17 | ₩20,891 | ₩20,918 | ₩20,369 | ₩20,503 | -1.86% | 38.3만 |
|---|
| 2025.11.14 | ₩20,744 | ₩21,065 | ₩20,610 | ₩20,971 | +1.10% | 29.2만 |
|---|
| 2025.11.13 | ₩21,012 | ₩21,413 | ₩20,811 | ₩20,824 | -0.89% | 27.9만 |
|---|
| 2025.11.12 | ₩21,306 | ₩21,493 | ₩21,025 | ₩21,159 | -0.69% | 35.7만 |
|---|
| 2025.11.11 | ₩21,306 | ₩21,560 | ₩20,931 | ₩21,239 | -0.31% | 50.3만 |
|---|
| 2025.11.10 | ₩21,186 | ₩21,427 | ₩20,878 | ₩21,293 | +0.51% | 25.9만 |
|---|
| 2025.11.07 | ₩20,744 | ₩21,025 | ₩20,570 | ₩20,971 | +1.10% | 25.3만 |
|---|
| 2025.11.06 | ₩21,025 | ₩21,172 | ₩20,771 | ₩20,905 | -0.57% | 24.7만 |
|---|
| 2025.11.05 | ₩20,971 | ₩21,079 | ₩20,677 | ₩20,985 | +0.06% | 36.1만 |
|---|
| 2025.11.04 | ₩21,333 | ₩21,427 | ₩20,985 | ₩21,038 | -1.38% | 31.8만 |
|---|
| 2025.11.03 | ₩22,189 | ₩22,256 | ₩21,253 | ₩21,453 | -3.32% | 47.1만 |
|---|
| 2025.10.31 | ₩23,180 | ₩23,220 | ₩22,216 | ₩22,256 | -3.98% | 56.2만 |
|---|
| 2025.10.30 | ₩23,086 | ₩23,541 | ₩22,966 | ₩23,153 | +0.29% | 18.8만 |
|---|
| 2025.10.29 | ₩23,929 | ₩23,929 | ₩23,140 | ₩23,153 | -3.24% | 31.4만 |
|---|
| 2025.10.28 | ₩24,424 | ₩24,531 | ₩23,889 | ₩23,929 | -2.03% | 19만 |
|---|
| 2025.10.27 | ₩24,665 | ₩24,719 | ₩24,157 | ₩24,411 | -1.03% | 28.5만 |
|---|
| 2025.10.24 | ₩25,027 | ₩25,027 | ₩24,317 | ₩24,357 | -2.67% | 16.6만 |
|---|
| 2025.10.23 | ₩24,692 | ₩24,799 | ₩24,143 | ₩24,719 | +0.11% | 34.3만 |
|---|
| 2025.10.22 | ₩24,826 | ₩24,973 | ₩24,518 | ₩24,612 | -0.86% | 30.7만 |
|---|
| 2025.10.21 | ₩24,986 | ₩25,348 | ₩24,344 | ₩24,839 | -0.59% | 47만 |
|---|
| 2025.10.20 | ₩24,143 | ₩25,134 | ₩23,822 | ₩25,067 | +3.82% | 135.8만 |
|---|
| 2025.10.17 | ₩23,809 | ₩24,344 | ₩23,501 | ₩23,983 | +0.73% | 71.3만 |
|---|
| 2025.10.16 | ₩24,117 | ₩24,384 | ₩23,702 | ₩24,009 | -0.44% | 53.9만 |
|---|
| 2025.10.15 | ₩22,751 | ₩24,545 | ₩22,604 | ₩24,411 | +7.29% | 113.1만 |
|---|
| 2025.10.14 | ₩22,658 | ₩23,153 | ₩22,417 | ₩22,631 | -0.12% | 54.9만 |
|---|
| 2025.10.13 | ₩21,694 | ₩22,979 | ₩21,453 | ₩22,925 | +5.68% | 53.1만 |
|---|
| 2025.10.10 | ₩21,293 | ₩22,056 | ₩21,145 | ₩21,360 | +0.31% | 82.5만 |
|---|