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 | ₩27,373 | ₩27,815 | ₩27,253 | ₩27,440 | +0.24% | 27.3만 |
| 2026.10.08 | ₩27,025 | ₩27,386 | ₩27,012 | ₩27,186 | +0.59% | 41.3만 |
| 2026.10.07 | ₩27,199 | ₩27,226 | ₩26,731 | ₩27,092 | -0.39% | 31.4만 |
| 2026.10.06 | ₩26,932 | ₩27,493 | ₩26,824 | ₩27,293 | +1.34% | 41.1만 |
| 2026.10.05 | ₩26,838 | ₩27,119 | ₩26,490 | ₩26,824 | -0.05% | 40.9만 |
| 2026.10.02 | ₩27,681 | ₩27,681 | ₩26,089 | ₩26,865 | -2.95% | 38.6만 |
| 2026.10.01 | ₩28,069 | ₩28,323 | ₩27,520 | ₩27,587 | -1.72% | 83.1만 |
| 2026.09.30 | ₩27,841 | ₩28,350 | ₩27,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,029 |
| +0.67% |
| 39.6만 |
| 2026.09.29 | ₩27,266 | ₩27,922 | ₩26,972 | ₩27,841 | +2.11% | 47.9만 |
|---|
| 2026.09.28 | ₩27,146 | ₩27,748 | ₩26,932 | ₩27,373 | +0.84% | 30.9만 |
|---|
| 2026.09.25 | ₩27,654 | ₩27,654 | ₩26,610 | ₩27,293 | -1.31% | 58.5만 |
|---|
| 2026.09.24 | ₩27,587 | ₩29,005 | ₩27,587 | ₩28,015 | +1.55% | 53.8만 |
|---|
| 2026.09.23 | ₩25,888 | ₩27,493 | ₩25,487 | ₩27,413 | +5.89% | 56.2만 |
|---|
| 2026.09.22 | ₩27,534 | ₩27,748 | ₩27,199 | ₩27,440 | -0.34% | 28.8만 |
|---|
| 2026.09.21 | ₩25,741 | ₩27,440 | ₩25,741 | ₩27,306 | +6.08% | 26.7만 |
|---|
| 2026.09.18 | ₩26,383 | ₩26,396 | ₩26,142 | ₩26,343 | -0.15% | 28.5만 |
|---|
| 2026.09.17 | ₩27,025 | ₩27,025 | ₩26,490 | ₩26,677 | -1.29% | 27.6만 |
|---|
| 2026.09.16 | ₩27,105 | ₩27,306 | ₩26,329 | ₩26,758 | -1.28% | 31.4만 |
|---|
| 2026.09.15 | ₩26,824 | ₩26,985 | ₩26,557 | ₩26,717 | -0.40% | 38.5만 |
|---|
| 2026.09.14 | ₩26,891 | ₩27,400 | ₩26,838 | ₩26,998 | +0.40% | 39.8만 |
|---|
| 2026.09.11 | ₩27,092 | ₩27,092 | ₩26,651 | ₩26,824 | -0.99% | 22.8만 |
|---|
| 2026.09.10 | ₩27,199 | ₩27,427 | ₩26,570 | ₩26,784 | -1.52% | 65.8만 |
|---|
| 2026.09.09 | ₩27,600 | ₩27,761 | ₩27,253 | ₩27,320 | -1.02% | 26.3만 |
|---|
| 2026.09.08 | ₩27,855 | ₩27,868 | ₩27,467 | ₩27,734 | -0.43% | 30.2만 |
|---|
| 2026.09.04 | ₩27,908 | ₩28,109 | ₩27,507 | ₩27,962 | +0.19% | 28.6만 |
|---|
| 2026.09.03 | ₩28,550 | ₩28,698 | ₩27,855 | ₩27,988 | -1.97% | 39.6만 |
|---|
| 2026.09.02 | ₩28,497 | ₩29,166 | ₩28,363 | ₩28,417 | -0.28% | 31.7만 |
|---|
| 2026.09.01 | ₩28,831 | ₩28,965 | ₩28,229 | ₩28,390 | -1.53% | 53.1만 |
|---|
| 2026.08.31 | ₩29,433 | ₩29,848 | ₩29,072 | ₩29,112 | -1.09% | 34만 |
|---|
| 2026.08.28 | ₩30,102 | ₩30,249 | ₩29,460 | ₩29,567 | -1.78% | 38.8만 |
|---|
| 2026.08.27 | ₩31,387 | ₩31,387 | ₩30,089 | ₩30,129 | -4.01% | 57.3만 |
|---|
| 2026.08.26 | ₩31,949 | ₩31,949 | ₩31,347 | ₩31,440 | -1.59% | 26.2만 |
|---|
| 2026.08.25 | ₩31,842 | ₩31,935 | ₩31,280 | ₩31,935 | +0.29% | 23.5만 |
|---|
| 2026.08.24 | ₩31,775 | ₩32,189 | ₩31,494 | ₩31,708 | -0.21% | 17.4만 |
|---|
| 2026.08.21 | ₩32,136 | ₩32,230 | ₩31,574 | ₩31,775 | -1.12% | 25.4만 |
|---|
| 2026.08.20 | ₩31,962 | ₩32,189 | ₩31,641 | ₩32,136 | +0.54% | 33.5만 |
|---|
| 2026.08.19 | ₩31,708 | ₩32,122 | ₩31,654 | ₩32,015 | +0.97% | 32.2만 |
|---|
| 2026.08.18 | ₩31,387 | ₩31,761 | ₩30,878 | ₩31,454 | +0.21% | 32.7만 |
|---|
| 2026.08.17 | ₩32,002 | ₩32,109 | ₩31,146 | ₩31,159 | -2.63% | 37.9만 |
|---|
| 2026.08.14 | ₩31,146 | ₩32,711 | ₩31,146 | ₩32,363 | +3.91% | 67.9만 |
|---|
| 2026.08.13 | ₩30,597 | ₩31,306 | ₩30,450 | ₩31,199 | +1.97% | 46.1만 |
|---|
| 2026.08.12 | ₩29,286 | ₩30,798 | ₩29,179 | ₩30,597 | +4.48% | 52.6만 |
|---|
| 2026.08.11 | ₩28,952 | ₩30,704 | ₩28,564 | ₩29,514 | +1.94% | 47.6만 |
|---|
| 2026.08.10 | ₩29,005 | ₩29,300 | ₩28,443 | ₩29,032 | +0.09% | 28.6만 |
|---|
| 2026.08.07 | ₩29,300 | ₩29,621 | ₩28,858 | ₩28,938 | -1.23% | 22.9만 |
|---|
| 2026.08.06 | ₩29,888 | ₩30,209 | ₩29,273 | ₩29,313 | -1.92% | 21만 |
|---|
| 2026.08.05 | ₩30,209 | ₩30,584 | ₩29,701 | ₩29,795 | -1.37% | 20.8만 |
|---|
| 2026.08.04 | ₩30,691 | ₩30,771 | ₩30,049 | ₩30,076 | -2.01% | 28.1만 |
|---|
| 2026.08.03 | ₩30,985 | ₩31,159 | ₩30,022 | ₩30,236 | -2.42% | 18.7만 |
|---|
| 2026.07.31 | ₩31,159 | ₩31,266 | ₩30,584 | ₩30,785 | -1.20% | 17.8만 |
|---|
| 2026.07.30 | ₩31,186 | ₩31,413 | ₩30,731 | ₩31,333 | +0.47% | 14.7만 |
|---|
| 2026.07.29 | ₩31,226 | ₩31,908 | ₩31,226 | ₩31,280 | +0.17% | 16.7만 |
|---|
| 2026.07.28 | ₩30,771 | ₩31,320 | ₩30,423 | ₩31,293 | +1.70% | 24.2만 |
|---|
| 2026.07.27 | ₩30,637 | ₩31,079 | ₩30,450 | ₩30,758 | +0.39% | 27.6만 |
|---|
| 2026.07.24 | ₩29,902 | ₩30,651 | ₩29,781 | ₩30,330 | +1.43% | 16.3만 |
|---|
| 2026.07.23 | ₩29,554 | ₩29,982 | ₩29,393 | ₩29,861 | +1.04% | 23.7만 |
|---|
| 2026.07.22 | ₩29,821 | ₩30,223 | ₩29,661 | ₩29,835 | +0.04% | 24.4만 |
|---|
| 2026.07.21 | ₩29,487 | ₩30,437 | ₩29,460 | ₩30,035 | +1.86% | 37.6만 |
|---|
| 2026.07.20 | ₩29,928 | ₩30,022 | ₩29,433 | ₩29,487 | -1.48% | 22.1만 |
|---|
| 2026.07.17 | ₩29,500 | ₩29,781 | ₩29,326 | ₩29,741 | +0.82% | 14.3만 |
|---|
| 2026.07.16 | ₩30,035 | ₩30,223 | ₩29,581 | ₩29,688 | -1.16% | 15.5만 |
|---|
| 2026.07.15 | ₩29,741 | ₩30,303 | ₩29,500 | ₩29,955 | +0.72% | 20만 |
|---|
| 2026.07.14 | ₩29,393 | ₩29,768 | ₩29,166 | ₩29,500 | +0.36% | 16.5만 |
|---|
| 2026.07.13 | ₩29,407 | ₩30,142 | ₩29,407 | ₩29,848 | +1.50% | 19.5만 |
|---|
| 2026.07.10 | ₩29,433 | ₩29,581 | ₩29,126 | ₩29,487 | +0.18% | 13.4만 |
|---|
| 2026.07.09 | ₩29,286 | ₩29,647 | ₩28,483 | ₩29,433 | +0.50% | 23.1만 |
|---|
| 2026.07.08 | ₩29,554 | ₩30,009 | ₩29,152 | ₩29,233 | -1.09% | 26.8만 |
|---|
| 2026.07.07 | ₩30,062 | ₩30,076 | ₩29,714 | ₩29,902 | -0.53% | 14.8만 |
|---|
| 2026.07.06 | ₩30,771 | ₩30,771 | ₩29,714 | ₩29,781 | -3.22% | 17.3만 |
|---|
| 2026.07.02 | ₩31,092 | ₩31,092 | ₩30,410 | ₩30,918 | -0.56% | 27만 |
|---|
| 2026.07.01 | ₩30,905 | ₩31,507 | ₩30,731 | ₩30,785 | -0.39% | 25.4만 |
|---|
| 2026.06.30 | ₩31,159 | ₩31,186 | ₩30,504 | ₩30,678 | -1.55% | 28.9만 |
|---|
| 2026.06.29 | ₩30,637 | ₩31,226 | ₩30,169 | ₩30,918 | +0.92% | 48.5만 |
|---|
| 2026.06.26 | ₩29,500 | ₩30,664 | ₩29,286 | ₩30,664 | +3.95% | 26.1만 |
|---|
| 2026.06.25 | ₩28,203 | ₩29,808 | ₩28,082 | ₩29,380 | +4.17% | 30.9만 |
|---|
| 2026.06.24 | ₩28,657 | ₩29,139 | ₩28,122 | ₩28,243 | -1.45% | 42.9만 |
|---|
| 2026.06.23 | ₩29,032 | ₩29,353 | ₩28,269 | ₩28,631 | -1.38% | 29.1만 |
|---|
| 2026.06.22 | ₩29,647 | ₩30,076 | ₩29,193 | ₩29,300 | -1.17% | 38.9만 |
|---|
| 2026.06.18 | ₩29,380 | ₩29,995 | ₩29,380 | ₩29,928 | +1.87% | 34.7만 |
|---|
| 2026.06.17 | ₩30,076 | ₩30,169 | ₩29,086 | ₩29,179 | -2.98% | 34.8만 |
|---|
| 2026.06.16 | ₩31,092 | ₩31,173 | ₩30,142 | ₩30,196 | -2.88% | 49.4만 |
|---|
| 2026.06.15 | ₩31,280 | ₩31,427 | ₩30,544 | ₩31,173 | -0.34% | 22.9만 |
|---|
| 2026.06.12 | ₩31,507 | ₩31,842 | ₩30,918 | ₩31,052 | -1.44% | 27.3만 |
|---|
| 2026.06.11 | ₩30,597 | ₩31,534 | ₩30,450 | ₩31,480 | +2.89% | 30.1만 |
|---|
| 2026.06.10 | ₩30,022 | ₩31,025 | ₩29,969 | ₩30,557 | +1.78% | 30.7만 |
|---|
| 2026.06.09 | ₩29,647 | ₩30,370 | ₩29,647 | ₩30,249 | +2.03% | 30.5만 |
|---|
| 2026.06.08 | ₩29,420 | ₩30,035 | ₩29,072 | ₩29,594 | +0.59% | 31.9만 |
|---|
| 2026.06.05 | ₩30,022 | ₩30,597 | ₩29,099 | ₩29,366 | -2.18% | 53.4만 |
|---|
| 2026.06.04 | ₩29,433 | ₩32,403 | ₩29,326 | ₩30,263 | +2.82% | 163.4만 |
|---|
| 2026.06.03 | ₩28,644 | ₩29,380 | ₩27,988 | ₩28,243 | -1.40% | 35.2만 |
|---|
| 2026.06.02 | ₩28,751 | ₩29,273 | ₩28,323 | ₩29,005 | +0.88% | 90.7만 |
|---|
| 2026.06.01 | ₩27,868 | ₩29,286 | ₩27,721 | ₩29,193 | +4.75% | 43.4만 |
|---|
| 2026.05.29 | ₩26,851 | ₩28,229 | ₩26,597 | ₩28,109 | +4.68% | 86.2만 |
|---|
| 2026.05.28 | ₩29,099 | ₩29,152 | ₩26,717 | ₩26,878 | -7.63% | 66.3만 |
|---|
| 2026.05.27 | ₩27,413 | ₩30,691 | ₩27,413 | ₩29,728 | +8.44% | 109.8만 |
|---|
| 2026.05.26 | ₩26,343 | ₩26,998 | ₩26,156 | ₩26,383 | +0.15% | 27.4만 |
|---|
| 2026.05.22 | ₩27,320 | ₩27,574 | ₩26,517 | ₩26,758 | -2.06% | 23.6만 |
|---|
| 2026.05.21 | ₩26,222 | ₩26,932 | ₩25,955 | ₩26,798 | +2.19% | 34.8만 |
|---|
| 2026.05.20 | ₩26,410 | ₩26,437 | ₩25,955 | ₩26,115 | -1.11% | 23.9만 |
|---|
| 2026.05.19 | ₩26,517 | ₩26,811 | ₩26,329 | ₩26,437 | -0.30% | 27만 |
|---|
| 2026.05.18 | ₩25,781 | ₩26,918 | ₩25,781 | ₩26,784 | +3.89% | 39.1만 |
|---|
| 2026.05.15 | ₩25,901 | ₩26,370 | ₩25,661 | ₩25,727 | -0.67% | 31.5만 |
|---|
| 2026.05.14 | ₩25,420 | ₩26,437 | ₩25,246 | ₩26,196 | +3.05% | 32.9만 |
|---|
| 2026.05.13 | ₩24,844 | ₩25,326 | ₩24,778 | ₩25,206 | +1.45% | 23만 |
|---|
| 2026.05.12 | ₩25,286 | ₩25,607 | ₩24,657 | ₩24,951 | -1.32% | 22.9만 |
|---|
| 2026.05.11 | ₩26,209 | ₩26,316 | ₩25,273 | ₩25,286 | -3.52% | 25.8만 |
|---|
| 2026.05.08 | ₩25,701 | ₩26,651 | ₩25,607 | ₩26,343 | +2.50% | 56.2만 |
|---|
| 2026.05.07 | ₩25,232 | ₩26,022 | ₩25,232 | ₩25,594 | +1.43% | 26.1만 |
|---|
| 2026.05.06 | ₩25,139 | ₩25,634 | ₩25,018 | ₩25,206 | +0.27% | 27.5만 |
|---|
| 2026.05.05 | ₩24,483 | ₩25,032 | ₩24,443 | ₩24,831 | +1.42% | 28.3만 |
|---|
| 2026.05.04 | ₩24,804 | ₩25,018 | ₩24,189 | ₩24,390 | -1.67% | 18.4만 |
|---|
| 2026.05.01 | ₩25,393 | ₩26,075 | ₩24,764 | ₩24,804 | -2.32% | 35.4만 |
|---|
| 2026.04.30 | ₩23,386 | ₩25,313 | ₩23,386 | ₩25,259 | +8.01% | 51만 |
|---|
| 2026.04.29 | ₩23,199 | ₩23,426 | ₩22,985 | ₩23,413 | +0.92% | 21.8만 |
|---|
| 2026.04.28 | ₩23,145 | ₩23,547 | ₩23,119 | ₩23,386 | +1.04% | 23.7만 |
|---|
| 2026.04.27 | ₩22,757 | ₩23,426 | ₩22,757 | ₩23,038 | +1.23% | 25.6만 |
|---|
| 2026.04.24 | ₩22,784 | ₩22,998 | ₩22,583 | ₩22,838 | +0.23% | 26.9만 |
|---|
| 2026.04.23 | ₩23,145 | ₩23,145 | ₩22,597 | ₩22,677 | -2.02% | 32.9만 |
|---|
| 2026.04.22 | ₩23,614 | ₩23,814 | ₩23,199 | ₩23,239 | -1.59% | 37.2만 |
|---|
| 2026.04.21 | ₩24,002 | ₩24,002 | ₩23,480 | ₩23,480 | -2.17% | 22.6만 |
|---|
| 2026.04.20 | ₩23,279 | ₩24,002 | ₩23,212 | ₩23,948 | +2.87% | 22.2만 |
|---|
| 2026.04.17 | ₩23,226 | ₩23,761 | ₩23,226 | ₩23,493 | +1.15% | 31.7만 |
|---|
| 2026.04.16 | ₩23,533 | ₩23,868 | ₩22,985 | ₩23,078 | -1.93% | 27만 |
|---|
| 2026.04.15 | ₩23,961 | ₩24,015 | ₩23,226 | ₩23,667 | -1.23% | 36.5만 |
|---|
| 2026.04.14 | ₩23,921 | ₩24,028 | ₩23,841 | ₩23,975 | +0.22% | 24만 |
|---|
| 2026.04.13 | ₩23,520 | ₩24,002 | ₩23,493 | ₩23,841 | +1.37% | 21.4만 |
|---|
| 2026.04.10 | ₩23,466 | ₩23,788 | ₩23,266 | ₩23,600 | +0.57% | 24.1만 |
|---|
| 2026.04.09 | ₩23,453 | ₩23,493 | ₩23,092 | ₩23,440 | -0.06% | 20.6만 |
|---|
| 2026.04.08 | ₩23,828 | ₩23,868 | ₩23,480 | ₩23,547 | -1.18% | 22.1만 |
|---|
| 2026.04.07 | ₩23,640 | ₩23,707 | ₩23,292 | ₩23,373 | -1.13% | 24.4만 |
|---|
| 2026.04.06 | ₩23,266 | ₩23,841 | ₩23,145 | ₩23,774 | +2.19% | 28.5만 |
|---|
| 2026.04.02 | ₩22,329 | ₩23,038 | ₩22,329 | ₩23,038 | +3.18% | 23.5만 |
|---|
| 2026.04.01 | ₩22,704 | ₩22,918 | ₩22,664 | ₩22,731 | +0.12% | 46.9만 |
|---|
| 2026.03.31 | ₩22,115 | ₩22,704 | ₩22,035 | ₩22,503 | +1.75% | 43.3만 |
|---|
| 2026.03.30 | ₩22,008 | ₩22,129 | ₩21,834 | ₩21,981 | -0.12% | 41.7만 |
|---|
| 2026.03.27 | ₩21,794 | ₩22,115 | ₩21,674 | ₩21,874 | +0.37% | 31만 |
|---|
| 2026.03.26 | ₩22,075 | ₩22,450 | ₩22,048 | ₩22,048 | -0.12% | 36.6만 |
|---|
| 2026.03.25 | ₩22,423 | ₩22,423 | ₩21,807 | ₩22,262 | -0.72% | 29만 |
|---|
| 2026.03.24 | ₩22,102 | ₩22,343 | ₩21,995 | ₩22,169 | +0.30% | 26.6만 |
|---|
| 2026.03.23 | ₩22,075 | ₩22,503 | ₩22,035 | ₩22,209 | +0.61% | 31.1만 |
|---|
| 2026.03.20 | ₩21,941 | ₩22,182 | ₩21,620 | ₩21,687 | -1.16% | 26.4만 |
|---|
| 2026.03.19 | ₩21,874 | ₩22,195 | ₩21,781 | ₩22,062 | +0.86% | 35.8만 |
|---|
| 2026.03.18 | ₩21,901 | ₩22,343 | ₩21,794 | ₩22,048 | +0.67% | 35.3만 |
|---|
| 2026.03.17 | ₩22,088 | ₩22,316 | ₩21,861 | ₩21,995 | -0.42% | 35.1만 |
|---|
| 2026.03.16 | ₩21,714 | ₩22,048 | ₩21,700 | ₩22,035 | +1.48% | 29.1만 |
|---|
| 2026.03.13 | ₩21,473 | ₩21,674 | ₩21,219 | ₩21,460 | -0.06% | 44만 |
|---|
| 2026.03.12 | ₩22,209 | ₩22,302 | ₩21,353 | ₩21,379 | -3.73% | 42.7만 |
|---|
| 2026.03.11 | ₩23,038 | ₩23,119 | ₩22,409 | ₩22,423 | -2.67% | 39.7만 |
|---|
| 2026.03.10 | ₩23,266 | ₩23,667 | ₩22,985 | ₩23,159 | -0.46% | 32.6만 |
|---|
| 2026.03.09 | ₩22,784 | ₩23,199 | ₩22,583 | ₩23,199 | +1.82% | 38.1만 |
|---|
| 2026.03.06 | ₩23,547 | ₩23,547 | ₩23,078 | ₩23,145 | -1.70% | 34.1만 |
|---|
| 2026.03.05 | ₩23,667 | ₩23,975 | ₩23,386 | ₩23,614 | -0.23% | 28.9만 |
|---|
| 2026.03.04 | ₩23,627 | ₩24,028 | ₩23,172 | ₩23,788 | +0.68% | 34.4만 |
|---|
| 2026.03.03 | ₩23,145 | ₩23,640 | ₩22,797 | ₩23,614 | +2.02% | 89.7만 |
|---|
| 2026.03.02 | ₩23,908 | ₩23,961 | ₩23,493 | ₩23,707 | -0.84% | 32.5만 |
|---|
| 2026.02.27 | ₩23,654 | ₩24,483 | ₩23,587 | ₩24,095 | +1.87% | 61.9만 |
|---|
| 2026.02.26 | ₩23,252 | ₩23,747 | ₩22,731 | ₩23,573 | +1.38% | 42.6만 |
|---|
| 2026.02.25 | ₩23,065 | ₩23,587 | ₩21,941 | ₩23,226 | +0.70% | 89.6만 |
|---|
| 2026.02.24 | ₩23,373 | ₩24,028 | ₩23,132 | ₩23,721 | +1.49% | 45만 |
|---|
| 2026.02.23 | ₩23,306 | ₩23,373 | ₩22,918 | ₩23,279 | -0.11% | 20.1만 |
|---|
| 2026.02.20 | ₩23,413 | ₩23,533 | ₩23,132 | ₩23,440 | +0.11% | 17.9만 |
|---|
| 2026.02.19 | ₩24,055 | ₩24,135 | ₩23,507 | ₩23,680 | -1.56% | 22.3만 |
|---|
| 2026.02.18 | ₩23,788 | ₩24,309 | ₩23,573 | ₩24,122 | +1.41% | 45.4만 |
|---|
| 2026.02.17 | ₩23,333 | ₩23,854 | ₩23,199 | ₩23,627 | +1.26% | 22.9만 |
|---|
| 2026.02.13 | ₩23,145 | ₩23,881 | ₩22,918 | ₩23,333 | +0.81% | 30.4만 |
|---|
| 2026.02.12 | ₩23,413 | ₩23,640 | ₩22,891 | ₩22,985 | -1.83% | 24.3만 |
|---|
| 2026.02.11 | ₩23,747 | ₩23,788 | ₩23,105 | ₩23,453 | -1.24% | 28.8만 |
|---|
| 2026.02.10 | ₩23,453 | ₩23,908 | ₩23,453 | ₩23,788 | +1.43% | 49.8만 |
|---|
| 2026.02.09 | ₩23,306 | ₩23,480 | ₩22,771 | ₩23,453 | +0.63% | 20.3만 |
|---|
| 2026.02.06 | ₩22,851 | ₩23,306 | ₩22,664 | ₩23,199 | +1.52% | 37.2만 |
|---|
| 2026.02.05 | ₩23,560 | ₩23,573 | ₩22,637 | ₩22,731 | -3.52% | 33.5만 |
|---|
| 2026.02.04 | ₩23,279 | ₩23,640 | ₩22,918 | ₩23,547 | +1.15% | 23.8만 |
|---|
| 2026.02.03 | ₩23,587 | ₩23,587 | ₩22,650 | ₩23,279 | -1.30% | 41.9만 |
|---|
| 2026.02.02 | ₩23,614 | ₩23,895 | ₩23,480 | ₩23,573 | -0.17% | 43.7만 |
|---|
| 2026.01.30 | ₩23,667 | ₩23,948 | ₩23,573 | ₩23,680 | +0.06% | 36.2만 |
|---|
| 2026.01.29 | ₩23,841 | ₩23,895 | ₩23,092 | ₩23,774 | -0.28% | 42.9만 |
|---|
| 2026.01.28 | ₩23,640 | ₩24,002 | ₩23,252 | ₩23,841 | +0.85% | 32만 |
|---|
| 2026.01.27 | ₩23,453 | ₩23,828 | ₩23,145 | ₩23,627 | +0.74% | 41.8만 |
|---|
| 2026.01.26 | ₩23,145 | ₩24,068 | ₩23,078 | ₩23,600 | +1.97% | 64.7만 |
|---|
| 2026.01.23 | ₩22,169 | ₩23,078 | ₩22,169 | ₩22,971 | +3.62% | 29.9만 |
|---|
| 2026.01.22 | ₩22,343 | ₩22,356 | ₩21,861 | ₩22,209 | -0.60% | 32.4만 |
|---|
| 2026.01.21 | ₩22,637 | ₩22,637 | ₩21,955 | ₩22,209 | -1.89% | 22.9만 |
|---|
| 2026.01.20 | ₩22,329 | ₩22,704 | ₩22,222 | ₩22,637 | +1.38% | 34.1만 |
|---|
| 2026.01.16 | ₩22,624 | ₩22,664 | ₩22,289 | ₩22,503 | -0.53% | 39.4만 |
|---|
| 2026.01.15 | ₩22,276 | ₩22,677 | ₩22,276 | ₩22,610 | +1.50% | 33.7만 |
|---|
| 2026.01.14 | ₩22,182 | ₩22,383 | ₩21,941 | ₩22,195 | +0.06% | 24.8만 |
|---|
| 2026.01.13 | ₩22,075 | ₩22,396 | ₩21,955 | ₩22,262 | +0.85% | 25.8만 |
|---|
| 2026.01.12 | ₩22,142 | ₩22,343 | ₩21,634 | ₩22,008 | -0.60% | 42.3만 |
|---|
| 2026.01.09 | ₩21,928 | ₩22,450 | ₩21,821 | ₩22,276 | +1.59% | 29.4만 |
|---|
| 2026.01.08 | ₩21,861 | ₩22,062 | ₩21,607 | ₩21,928 | +0.31% | 21.4만 |
|---|
| 2026.01.07 | ₩21,353 | ₩21,928 | ₩21,299 | ₩21,861 | +2.38% | 35.1만 |
|---|
| 2026.01.06 | ₩21,406 | ₩21,500 | ₩21,112 | ₩21,366 | -0.19% | 29.6만 |
|---|
| 2026.01.05 | ₩21,072 | ₩21,433 | ₩20,978 | ₩21,406 | +1.59% | 35만 |
|---|
| 2026.01.02 | ₩21,326 | ₩21,580 | ₩21,018 | ₩21,112 | -1.00% | 21.3만 |
|---|
| 2025.12.31 | ₩21,540 | ₩21,620 | ₩21,272 | ₩21,299 | -1.12% | 28만 |
|---|
| 2025.12.30 | ₩21,379 | ₩21,634 | ₩21,366 | ₩21,500 | +0.56% | 24만 |
|---|
| 2025.12.29 | ₩21,165 | ₩21,460 | ₩21,018 | ₩21,326 | +0.76% | 21.6만 |
|---|
| 2025.12.26 | ₩21,433 | ₩21,433 | ₩21,125 | ₩21,219 | -1.00% | 35.2만 |
|---|
| 2025.12.24 | ₩21,259 | ₩21,580 | ₩21,152 | ₩21,433 | +0.82% | 13만 |
|---|
| 2025.12.23 | ₩21,152 | ₩21,446 | ₩21,018 | ₩21,326 | +0.82% | 27.5만 |
|---|
| 2025.12.22 | ₩21,607 | ₩21,968 | ₩21,179 | ₩21,219 | -1.80% | 51.6만 |
|---|
| 2025.12.19 | ₩20,978 | ₩21,339 | ₩20,737 | ₩21,219 | +1.15% | 37.1만 |
|---|
| 2025.12.18 | ₩20,536 | ₩21,085 | ₩20,416 | ₩20,844 | +1.50% | 36.6만 |
|---|
| 2025.12.17 | ₩20,256 | ₩20,697 | ₩20,148 | ₩20,443 | +0.92% | 44.9만 |
|---|
| 2025.12.16 | ₩20,389 | ₩20,389 | ₩19,934 | ₩20,376 | -0.07% | 40.2만 |
|---|
| 2025.12.15 | ₩20,577 | ₩20,630 | ₩20,148 | ₩20,336 | -1.17% | 48만 |
|---|
| 2025.12.12 | ₩21,072 | ₩21,205 | ₩20,470 | ₩20,603 | -2.22% | 61만 |
|---|
| 2025.12.11 | ₩20,082 | ₩21,553 | ₩19,868 | ₩21,112 | +5.13% | 121.9만 |
|---|
| 2025.12.10 | ₩20,603 | ₩20,871 | ₩20,256 | ₩20,590 | -0.06% | 43.2만 |
|---|
| 2025.12.09 | ₩20,710 | ₩20,817 | ₩20,429 | ₩20,617 | -0.45% | 33.1만 |
|---|
| 2025.12.08 | ₩20,938 | ₩20,938 | ₩20,617 | ₩20,817 | -0.58% | 46.6만 |
|---|
| 2025.12.05 | ₩20,978 | ₩21,219 | ₩20,751 | ₩20,965 | -0.06% | 24.2만 |
|---|
| 2025.12.04 | ₩21,085 | ₩21,139 | ₩20,777 | ₩21,005 | -0.38% | 32.6만 |
|---|
| 2025.12.03 | ₩20,724 | ₩21,353 | ₩20,550 | ₩21,286 | +2.71% | 37.6만 |
|---|
| 2025.12.02 | ₩21,098 | ₩21,192 | ₩20,483 | ₩20,777 | -1.52% | 107.9만 |
|---|
| 2025.12.01 | ₩21,045 | ₩21,553 | ₩20,965 | ₩21,125 | +0.38% | 38.6만 |
|---|
| 2025.11.28 | ₩20,978 | ₩21,567 | ₩20,911 | ₩21,272 | +1.40% | 24.6만 |
|---|
| 2025.11.26 | ₩20,697 | ₩21,139 | ₩20,483 | ₩20,898 | +0.97% | 39.4만 |
|---|
| 2025.11.25 | ₩20,670 | ₩21,379 | ₩20,670 | ₩20,724 | +0.26% | 43만 |
|---|
| 2025.11.24 | ₩20,550 | ₩20,577 | ₩20,309 | ₩20,429 | -0.59% | 38.4만 |
|---|
| 2025.11.21 | ₩20,536 | ₩20,804 | ₩20,215 | ₩20,657 | +0.59% | 30.1만 |
|---|
| 2025.11.20 | ₩20,858 | ₩20,858 | ₩20,470 | ₩20,510 | -1.67% | 30.4만 |
|---|
| 2025.11.19 | ₩20,737 | ₩20,791 | ₩20,416 | ₩20,724 | -0.06% | 26.3만 |
|---|
| 2025.11.18 | ₩20,483 | ₩20,737 | ₩20,336 | ₩20,697 | +1.05% | 27.4만 |
|---|
| 2025.11.17 | ₩20,884 | ₩20,911 | ₩20,363 | ₩20,496 | -1.86% | 38.3만 |
|---|
| 2025.11.14 | ₩20,737 | ₩21,058 | ₩20,603 | ₩20,965 | +1.10% | 29.2만 |
|---|
| 2025.11.13 | ₩21,005 | ₩21,406 | ₩20,804 | ₩20,817 | -0.89% | 27.9만 |
|---|
| 2025.11.12 | ₩21,299 | ₩21,486 | ₩21,018 | ₩21,152 | -0.69% | 35.7만 |
|---|
| 2025.11.11 | ₩21,299 | ₩21,553 | ₩20,924 | ₩21,232 | -0.31% | 50.3만 |
|---|
| 2025.11.10 | ₩21,179 | ₩21,419 | ₩20,871 | ₩21,286 | +0.51% | 25.9만 |
|---|
| 2025.11.07 | ₩20,737 | ₩21,018 | ₩20,563 | ₩20,965 | +1.10% | 25.3만 |
|---|
| 2025.11.06 | ₩21,018 | ₩21,165 | ₩20,764 | ₩20,898 | -0.57% | 24.7만 |
|---|
| 2025.11.05 | ₩20,965 | ₩21,072 | ₩20,670 | ₩20,978 | +0.06% | 36.1만 |
|---|
| 2025.11.04 | ₩21,326 | ₩21,419 | ₩20,978 | ₩21,031 | -1.38% | 31.8만 |
|---|
| 2025.11.03 | ₩22,182 | ₩22,249 | ₩21,246 | ₩21,446 | -3.32% | 47.1만 |
|---|
| 2025.10.31 | ₩23,172 | ₩23,212 | ₩22,209 | ₩22,249 | -3.98% | 56.2만 |
|---|
| 2025.10.30 | ₩23,078 | ₩23,533 | ₩22,958 | ₩23,145 | +0.29% | 18.8만 |
|---|
| 2025.10.29 | ₩23,921 | ₩23,921 | ₩23,132 | ₩23,145 | -3.24% | 31.4만 |
|---|
| 2025.10.28 | ₩24,416 | ₩24,523 | ₩23,881 | ₩23,921 | -2.03% | 19만 |
|---|
| 2025.10.27 | ₩24,657 | ₩24,711 | ₩24,149 | ₩24,403 | -1.03% | 28.5만 |
|---|
| 2025.10.24 | ₩25,018 | ₩25,018 | ₩24,309 | ₩24,349 | -2.67% | 16.6만 |
|---|
| 2025.10.23 | ₩24,684 | ₩24,791 | ₩24,135 | ₩24,711 | +0.11% | 34.3만 |
|---|
| 2025.10.22 | ₩24,818 | ₩24,965 | ₩24,510 | ₩24,604 | -0.86% | 30.7만 |
|---|
| 2025.10.21 | ₩24,978 | ₩25,339 | ₩24,336 | ₩24,831 | -0.59% | 47만 |
|---|
| 2025.10.20 | ₩24,135 | ₩25,125 | ₩23,814 | ₩25,058 | +3.82% | 135.8만 |
|---|
| 2025.10.17 | ₩23,801 | ₩24,336 | ₩23,493 | ₩23,975 | +0.73% | 71.3만 |
|---|
| 2025.10.16 | ₩24,109 | ₩24,376 | ₩23,694 | ₩24,002 | -0.44% | 53.9만 |
|---|
| 2025.10.15 | ₩22,744 | ₩24,537 | ₩22,597 | ₩24,403 | +7.29% | 113.1만 |
|---|
| 2025.10.14 | ₩22,650 | ₩23,145 | ₩22,409 | ₩22,624 | -0.12% | 54.9만 |
|---|
| 2025.10.13 | ₩21,687 | ₩22,971 | ₩21,446 | ₩22,918 | +5.68% | 53.1만 |
|---|
| 2025.10.10 | ₩21,286 | ₩22,048 | ₩21,139 | ₩21,353 | +0.31% | 82.5만 |
|---|