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 | ₩27,332 | ₩27,773 | ₩27,212 | ₩27,399 | +0.24% | 27.3만 |
| 2026.10.08 | ₩26,985 | ₩27,345 | ₩26,971 | ₩27,145 | +0.59% | 41.3만 |
| 2026.10.07 | ₩27,158 | ₩27,185 | ₩26,691 | ₩27,052 | -0.39% | 31.4만 |
| 2026.10.06 | ₩26,891 | ₩27,452 | ₩26,784 | ₩27,252 | +1.34% | 41.1만 |
| 2026.10.05 | ₩26,798 | ₩27,078 | ₩26,450 | ₩26,784 | -0.05% | 40.9만 |
| 2026.10.02 | ₩27,639 | ₩27,639 | ₩26,050 | ₩26,824 | -2.95% | 38.6만 |
| 2026.10.01 | ₩28,027 | ₩28,281 | ₩27,479 | ₩27,546 | -1.72% | 83.1만 |
| 2026.09.30 | ₩27,800 | ₩28,307 | ₩27,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,987 |
| +0.67% |
| 39.6만 |
| 2026.09.29 | ₩27,225 | ₩27,880 | ₩26,931 | ₩27,800 | +2.11% | 47.9만 |
|---|
| 2026.09.28 | ₩27,105 | ₩27,706 | ₩26,891 | ₩27,332 | +0.84% | 30.9만 |
|---|
| 2026.09.25 | ₩27,613 | ₩27,613 | ₩26,571 | ₩27,252 | -1.31% | 58.5만 |
|---|
| 2026.09.24 | ₩27,546 | ₩28,962 | ₩27,546 | ₩27,973 | +1.55% | 53.8만 |
|---|
| 2026.09.23 | ₩25,849 | ₩27,452 | ₩25,449 | ₩27,372 | +5.89% | 56.2만 |
|---|
| 2026.09.22 | ₩27,492 | ₩27,706 | ₩27,158 | ₩27,399 | -0.34% | 28.8만 |
|---|
| 2026.09.21 | ₩25,702 | ₩27,399 | ₩25,702 | ₩27,265 | +6.08% | 26.7만 |
|---|
| 2026.09.18 | ₩26,344 | ₩26,357 | ₩26,103 | ₩26,303 | -0.15% | 28.5만 |
|---|
| 2026.09.17 | ₩26,985 | ₩26,985 | ₩26,450 | ₩26,637 | -1.29% | 27.6만 |
|---|
| 2026.09.16 | ₩27,065 | ₩27,265 | ₩26,290 | ₩26,718 | -1.28% | 31.4만 |
|---|
| 2026.09.15 | ₩26,784 | ₩26,945 | ₩26,517 | ₩26,678 | -0.40% | 38.5만 |
|---|
| 2026.09.14 | ₩26,851 | ₩27,359 | ₩26,798 | ₩26,958 | +0.40% | 39.8만 |
|---|
| 2026.09.11 | ₩27,052 | ₩27,052 | ₩26,611 | ₩26,784 | -0.99% | 22.8만 |
|---|
| 2026.09.10 | ₩27,158 | ₩27,386 | ₩26,531 | ₩26,744 | -1.52% | 65.8만 |
|---|
| 2026.09.09 | ₩27,559 | ₩27,720 | ₩27,212 | ₩27,279 | -1.02% | 26.3만 |
|---|
| 2026.09.08 | ₩27,813 | ₩27,826 | ₩27,426 | ₩27,693 | -0.43% | 30.2만 |
|---|
| 2026.09.04 | ₩27,866 | ₩28,067 | ₩27,466 | ₩27,920 | +0.19% | 28.6만 |
|---|
| 2026.09.03 | ₩28,508 | ₩28,655 | ₩27,813 | ₩27,947 | -1.97% | 39.6만 |
|---|
| 2026.09.02 | ₩28,454 | ₩29,122 | ₩28,321 | ₩28,374 | -0.28% | 31.7만 |
|---|
| 2026.09.01 | ₩28,788 | ₩28,922 | ₩28,187 | ₩28,347 | -1.53% | 53.1만 |
|---|
| 2026.08.31 | ₩29,389 | ₩29,803 | ₩29,029 | ₩29,069 | -1.09% | 34만 |
|---|
| 2026.08.28 | ₩30,057 | ₩30,204 | ₩29,416 | ₩29,523 | -1.78% | 38.8만 |
|---|
| 2026.08.27 | ₩31,340 | ₩31,340 | ₩30,044 | ₩30,084 | -4.01% | 57.3만 |
|---|
| 2026.08.26 | ₩31,901 | ₩31,901 | ₩31,300 | ₩31,393 | -1.59% | 26.2만 |
|---|
| 2026.08.25 | ₩31,794 | ₩31,887 | ₩31,233 | ₩31,887 | +0.29% | 23.5만 |
|---|
| 2026.08.24 | ₩31,727 | ₩32,141 | ₩31,447 | ₩31,660 | -0.21% | 17.4만 |
|---|
| 2026.08.21 | ₩32,088 | ₩32,181 | ₩31,527 | ₩31,727 | -1.12% | 25.4만 |
|---|
| 2026.08.20 | ₩31,914 | ₩32,141 | ₩31,594 | ₩32,088 | +0.54% | 33.5만 |
|---|
| 2026.08.19 | ₩31,660 | ₩32,074 | ₩31,607 | ₩31,968 | +0.97% | 32.2만 |
|---|
| 2026.08.18 | ₩31,340 | ₩31,714 | ₩30,832 | ₩31,407 | +0.21% | 32.7만 |
|---|
| 2026.08.17 | ₩31,954 | ₩32,061 | ₩31,099 | ₩31,113 | -2.63% | 37.9만 |
|---|
| 2026.08.14 | ₩31,099 | ₩32,662 | ₩31,099 | ₩32,315 | +3.91% | 67.9만 |
|---|
| 2026.08.13 | ₩30,552 | ₩31,260 | ₩30,405 | ₩31,153 | +1.97% | 46.1만 |
|---|
| 2026.08.12 | ₩29,242 | ₩30,752 | ₩29,136 | ₩30,552 | +4.48% | 52.6만 |
|---|
| 2026.08.11 | ₩28,908 | ₩30,658 | ₩28,521 | ₩29,470 | +1.94% | 47.6만 |
|---|
| 2026.08.10 | ₩28,962 | ₩29,256 | ₩28,401 | ₩28,989 | +0.09% | 28.6만 |
|---|
| 2026.08.07 | ₩29,256 | ₩29,576 | ₩28,815 | ₩28,895 | -1.23% | 22.9만 |
|---|
| 2026.08.06 | ₩29,844 | ₩30,164 | ₩29,229 | ₩29,269 | -1.92% | 21만 |
|---|
| 2026.08.05 | ₩30,164 | ₩30,538 | ₩29,657 | ₩29,750 | -1.37% | 20.8만 |
|---|
| 2026.08.04 | ₩30,645 | ₩30,725 | ₩30,004 | ₩30,031 | -2.01% | 28.1만 |
|---|
| 2026.08.03 | ₩30,939 | ₩31,113 | ₩29,977 | ₩30,191 | -2.42% | 18.7만 |
|---|
| 2026.07.31 | ₩31,113 | ₩31,220 | ₩30,538 | ₩30,739 | -1.20% | 17.8만 |
|---|
| 2026.07.30 | ₩31,139 | ₩31,366 | ₩30,685 | ₩31,286 | +0.47% | 14.7만 |
|---|
| 2026.07.29 | ₩31,179 | ₩31,861 | ₩31,179 | ₩31,233 | +0.17% | 16.7만 |
|---|
| 2026.07.28 | ₩30,725 | ₩31,273 | ₩30,378 | ₩31,246 | +1.70% | 24.2만 |
|---|
| 2026.07.27 | ₩30,592 | ₩31,032 | ₩30,405 | ₩30,712 | +0.39% | 27.6만 |
|---|
| 2026.07.24 | ₩29,857 | ₩30,605 | ₩29,737 | ₩30,284 | +1.43% | 16.3만 |
|---|
| 2026.07.23 | ₩29,510 | ₩29,937 | ₩29,349 | ₩29,817 | +1.04% | 23.7만 |
|---|
| 2026.07.22 | ₩29,777 | ₩30,178 | ₩29,616 | ₩29,790 | +0.04% | 24.4만 |
|---|
| 2026.07.21 | ₩29,443 | ₩30,391 | ₩29,416 | ₩29,991 | +1.86% | 37.6만 |
|---|
| 2026.07.20 | ₩29,884 | ₩29,977 | ₩29,389 | ₩29,443 | -1.48% | 22.1만 |
|---|
| 2026.07.17 | ₩29,456 | ₩29,737 | ₩29,282 | ₩29,697 | +0.82% | 14.3만 |
|---|
| 2026.07.16 | ₩29,991 | ₩30,178 | ₩29,536 | ₩29,643 | -1.16% | 15.5만 |
|---|
| 2026.07.15 | ₩29,697 | ₩30,258 | ₩29,456 | ₩29,910 | +0.72% | 20만 |
|---|
| 2026.07.14 | ₩29,349 | ₩29,723 | ₩29,122 | ₩29,456 | +0.36% | 16.5만 |
|---|
| 2026.07.13 | ₩29,363 | ₩30,097 | ₩29,363 | ₩29,803 | +1.50% | 19.5만 |
|---|
| 2026.07.10 | ₩29,389 | ₩29,536 | ₩29,082 | ₩29,443 | +0.18% | 13.4만 |
|---|
| 2026.07.09 | ₩29,242 | ₩29,603 | ₩28,441 | ₩29,389 | +0.50% | 23.1만 |
|---|
| 2026.07.08 | ₩29,510 | ₩29,964 | ₩29,109 | ₩29,189 | -1.09% | 26.8만 |
|---|
| 2026.07.07 | ₩30,017 | ₩30,031 | ₩29,670 | ₩29,857 | -0.53% | 14.8만 |
|---|
| 2026.07.06 | ₩30,725 | ₩30,725 | ₩29,670 | ₩29,737 | -3.22% | 17.3만 |
|---|
| 2026.07.02 | ₩31,046 | ₩31,046 | ₩30,365 | ₩30,872 | -0.56% | 27만 |
|---|
| 2026.07.01 | ₩30,859 | ₩31,460 | ₩30,685 | ₩30,739 | -0.39% | 25.4만 |
|---|
| 2026.06.30 | ₩31,113 | ₩31,139 | ₩30,458 | ₩30,632 | -1.55% | 28.9만 |
|---|
| 2026.06.29 | ₩30,592 | ₩31,179 | ₩30,124 | ₩30,872 | +0.92% | 48.5만 |
|---|
| 2026.06.26 | ₩29,456 | ₩30,618 | ₩29,242 | ₩30,618 | +3.95% | 26.1만 |
|---|
| 2026.06.25 | ₩28,160 | ₩29,763 | ₩28,040 | ₩29,336 | +4.17% | 30.9만 |
|---|
| 2026.06.24 | ₩28,615 | ₩29,095 | ₩28,080 | ₩28,200 | -1.45% | 42.9만 |
|---|
| 2026.06.23 | ₩28,989 | ₩29,309 | ₩28,227 | ₩28,588 | -1.38% | 29.1만 |
|---|
| 2026.06.22 | ₩29,603 | ₩30,031 | ₩29,149 | ₩29,256 | -1.17% | 38.9만 |
|---|
| 2026.06.18 | ₩29,336 | ₩29,950 | ₩29,336 | ₩29,884 | +1.87% | 34.7만 |
|---|
| 2026.06.17 | ₩30,031 | ₩30,124 | ₩29,042 | ₩29,136 | -2.98% | 34.8만 |
|---|
| 2026.06.16 | ₩31,046 | ₩31,126 | ₩30,097 | ₩30,151 | -2.88% | 49.4만 |
|---|
| 2026.06.15 | ₩31,233 | ₩31,380 | ₩30,498 | ₩31,126 | -0.34% | 22.9만 |
|---|
| 2026.06.12 | ₩31,460 | ₩31,794 | ₩30,872 | ₩31,006 | -1.44% | 27.3만 |
|---|
| 2026.06.11 | ₩30,552 | ₩31,487 | ₩30,405 | ₩31,433 | +2.89% | 30.1만 |
|---|
| 2026.06.10 | ₩29,977 | ₩30,979 | ₩29,924 | ₩30,511 | +1.78% | 30.7만 |
|---|
| 2026.06.09 | ₩29,603 | ₩30,324 | ₩29,603 | ₩30,204 | +2.03% | 30.5만 |
|---|
| 2026.06.08 | ₩29,376 | ₩29,991 | ₩29,029 | ₩29,550 | +0.59% | 31.9만 |
|---|
| 2026.06.05 | ₩29,977 | ₩30,552 | ₩29,055 | ₩29,323 | -2.18% | 53.4만 |
|---|
| 2026.06.04 | ₩29,389 | ₩32,355 | ₩29,282 | ₩30,218 | +2.82% | 163.4만 |
|---|
| 2026.06.03 | ₩28,601 | ₩29,336 | ₩27,947 | ₩28,200 | -1.40% | 35.2만 |
|---|
| 2026.06.02 | ₩28,708 | ₩29,229 | ₩28,281 | ₩28,962 | +0.88% | 90.7만 |
|---|
| 2026.06.01 | ₩27,826 | ₩29,242 | ₩27,679 | ₩29,149 | +4.75% | 43.4만 |
|---|
| 2026.05.29 | ₩26,811 | ₩28,187 | ₩26,557 | ₩28,067 | +4.68% | 86.2만 |
|---|
| 2026.05.28 | ₩29,055 | ₩29,109 | ₩26,678 | ₩26,838 | -7.63% | 66.3만 |
|---|
| 2026.05.27 | ₩27,372 | ₩30,645 | ₩27,372 | ₩29,683 | +8.44% | 109.8만 |
|---|
| 2026.05.26 | ₩26,303 | ₩26,958 | ₩26,116 | ₩26,344 | +0.15% | 27.4만 |
|---|
| 2026.05.22 | ₩27,279 | ₩27,532 | ₩26,477 | ₩26,718 | -2.06% | 23.6만 |
|---|
| 2026.05.21 | ₩26,183 | ₩26,891 | ₩25,916 | ₩26,758 | +2.19% | 34.8만 |
|---|
| 2026.05.20 | ₩26,370 | ₩26,397 | ₩25,916 | ₩26,076 | -1.11% | 23.9만 |
|---|
| 2026.05.19 | ₩26,477 | ₩26,771 | ₩26,290 | ₩26,397 | -0.30% | 27만 |
|---|
| 2026.05.18 | ₩25,742 | ₩26,878 | ₩25,742 | ₩26,744 | +3.89% | 39.1만 |
|---|
| 2026.05.15 | ₩25,863 | ₩26,330 | ₩25,622 | ₩25,689 | -0.67% | 31.5만 |
|---|
| 2026.05.14 | ₩25,382 | ₩26,397 | ₩25,208 | ₩26,157 | +3.05% | 32.9만 |
|---|
| 2026.05.13 | ₩24,807 | ₩25,288 | ₩24,740 | ₩25,168 | +1.45% | 23만 |
|---|
| 2026.05.12 | ₩25,248 | ₩25,569 | ₩24,620 | ₩24,914 | -1.32% | 22.9만 |
|---|
| 2026.05.11 | ₩26,170 | ₩26,277 | ₩25,235 | ₩25,248 | -3.52% | 25.8만 |
|---|
| 2026.05.08 | ₩25,662 | ₩26,611 | ₩25,569 | ₩26,303 | +2.50% | 56.2만 |
|---|
| 2026.05.07 | ₩25,195 | ₩25,983 | ₩25,195 | ₩25,555 | +1.43% | 26.1만 |
|---|
| 2026.05.06 | ₩25,101 | ₩25,595 | ₩24,981 | ₩25,168 | +0.27% | 27.5만 |
|---|
| 2026.05.05 | ₩24,447 | ₩24,994 | ₩24,407 | ₩24,794 | +1.42% | 28.3만 |
|---|
| 2026.05.04 | ₩24,767 | ₩24,981 | ₩24,153 | ₩24,353 | -1.67% | 18.4만 |
|---|
| 2026.05.01 | ₩25,355 | ₩26,036 | ₩24,727 | ₩24,767 | -2.32% | 35.4만 |
|---|
| 2026.04.30 | ₩23,351 | ₩25,275 | ₩23,351 | ₩25,221 | +8.01% | 51만 |
|---|
| 2026.04.29 | ₩23,164 | ₩23,391 | ₩22,950 | ₩23,378 | +0.92% | 21.8만 |
|---|
| 2026.04.28 | ₩23,111 | ₩23,511 | ₩23,084 | ₩23,351 | +1.04% | 23.7만 |
|---|
| 2026.04.27 | ₩22,723 | ₩23,391 | ₩22,723 | ₩23,004 | +1.23% | 25.6만 |
|---|
| 2026.04.24 | ₩22,750 | ₩22,964 | ₩22,550 | ₩22,803 | +0.23% | 26.9만 |
|---|
| 2026.04.23 | ₩23,111 | ₩23,111 | ₩22,563 | ₩22,643 | -2.02% | 32.9만 |
|---|
| 2026.04.22 | ₩23,578 | ₩23,779 | ₩23,164 | ₩23,204 | -1.59% | 37.2만 |
|---|
| 2026.04.21 | ₩23,966 | ₩23,966 | ₩23,445 | ₩23,445 | -2.17% | 22.6만 |
|---|
| 2026.04.20 | ₩23,244 | ₩23,966 | ₩23,178 | ₩23,912 | +2.87% | 22.2만 |
|---|
| 2026.04.17 | ₩23,191 | ₩23,725 | ₩23,191 | ₩23,458 | +1.15% | 31.7만 |
|---|
| 2026.04.16 | ₩23,498 | ₩23,832 | ₩22,950 | ₩23,044 | -1.93% | 27만 |
|---|
| 2026.04.15 | ₩23,926 | ₩23,979 | ₩23,191 | ₩23,632 | -1.23% | 36.5만 |
|---|
| 2026.04.14 | ₩23,886 | ₩23,992 | ₩23,805 | ₩23,939 | +0.22% | 24만 |
|---|
| 2026.04.13 | ₩23,485 | ₩23,966 | ₩23,458 | ₩23,805 | +1.37% | 21.4만 |
|---|
| 2026.04.10 | ₩23,431 | ₩23,752 | ₩23,231 | ₩23,565 | +0.57% | 24.1만 |
|---|
| 2026.04.09 | ₩23,418 | ₩23,458 | ₩23,057 | ₩23,405 | -0.06% | 20.6만 |
|---|
| 2026.04.08 | ₩23,792 | ₩23,832 | ₩23,445 | ₩23,511 | -1.18% | 22.1만 |
|---|
| 2026.04.07 | ₩23,605 | ₩23,672 | ₩23,258 | ₩23,338 | -1.13% | 24.4만 |
|---|
| 2026.04.06 | ₩23,231 | ₩23,805 | ₩23,111 | ₩23,739 | +2.19% | 28.5만 |
|---|
| 2026.04.02 | ₩22,296 | ₩23,004 | ₩22,296 | ₩23,004 | +3.18% | 23.5만 |
|---|
| 2026.04.01 | ₩22,670 | ₩22,884 | ₩22,630 | ₩22,697 | +0.12% | 46.9만 |
|---|
| 2026.03.31 | ₩22,082 | ₩22,670 | ₩22,002 | ₩22,470 | +1.75% | 43.3만 |
|---|
| 2026.03.30 | ₩21,975 | ₩22,095 | ₩21,802 | ₩21,949 | -0.12% | 41.7만 |
|---|
| 2026.03.27 | ₩21,761 | ₩22,082 | ₩21,641 | ₩21,842 | +0.37% | 31만 |
|---|
| 2026.03.26 | ₩22,042 | ₩22,416 | ₩22,015 | ₩22,015 | -0.12% | 36.6만 |
|---|
| 2026.03.25 | ₩22,389 | ₩22,389 | ₩21,775 | ₩22,229 | -0.72% | 29만 |
|---|
| 2026.03.24 | ₩22,069 | ₩22,309 | ₩21,962 | ₩22,136 | +0.30% | 26.6만 |
|---|
| 2026.03.23 | ₩22,042 | ₩22,470 | ₩22,002 | ₩22,176 | +0.61% | 31.1만 |
|---|
| 2026.03.20 | ₩21,908 | ₩22,149 | ₩21,588 | ₩21,655 | -1.16% | 26.4만 |
|---|
| 2026.03.19 | ₩21,842 | ₩22,162 | ₩21,748 | ₩22,029 | +0.86% | 35.8만 |
|---|
| 2026.03.18 | ₩21,868 | ₩22,309 | ₩21,761 | ₩22,015 | +0.67% | 35.3만 |
|---|
| 2026.03.17 | ₩22,055 | ₩22,282 | ₩21,828 | ₩21,962 | -0.42% | 35.1만 |
|---|
| 2026.03.16 | ₩21,681 | ₩22,015 | ₩21,668 | ₩22,002 | +1.48% | 29.1만 |
|---|
| 2026.03.13 | ₩21,441 | ₩21,641 | ₩21,187 | ₩21,428 | -0.06% | 44만 |
|---|
| 2026.03.12 | ₩22,176 | ₩22,269 | ₩21,321 | ₩21,347 | -3.73% | 42.7만 |
|---|
| 2026.03.11 | ₩23,004 | ₩23,084 | ₩22,376 | ₩22,389 | -2.67% | 39.7만 |
|---|
| 2026.03.10 | ₩23,231 | ₩23,632 | ₩22,950 | ₩23,124 | -0.46% | 32.6만 |
|---|
| 2026.03.09 | ₩22,750 | ₩23,164 | ₩22,550 | ₩23,164 | +1.82% | 38.1만 |
|---|
| 2026.03.06 | ₩23,511 | ₩23,511 | ₩23,044 | ₩23,111 | -1.70% | 34.1만 |
|---|
| 2026.03.05 | ₩23,632 | ₩23,939 | ₩23,351 | ₩23,578 | -0.23% | 28.9만 |
|---|
| 2026.03.04 | ₩23,592 | ₩23,992 | ₩23,137 | ₩23,752 | +0.68% | 34.4만 |
|---|
| 2026.03.03 | ₩23,111 | ₩23,605 | ₩22,763 | ₩23,578 | +2.02% | 89.7만 |
|---|
| 2026.03.02 | ₩23,872 | ₩23,926 | ₩23,458 | ₩23,672 | -0.84% | 32.5만 |
|---|
| 2026.02.27 | ₩23,618 | ₩24,447 | ₩23,552 | ₩24,059 | +1.87% | 61.9만 |
|---|
| 2026.02.26 | ₩23,218 | ₩23,712 | ₩22,697 | ₩23,538 | +1.38% | 42.6만 |
|---|
| 2026.02.25 | ₩23,031 | ₩23,552 | ₩21,908 | ₩23,191 | +0.70% | 89.6만 |
|---|
| 2026.02.24 | ₩23,338 | ₩23,992 | ₩23,097 | ₩23,685 | +1.49% | 45만 |
|---|
| 2026.02.23 | ₩23,271 | ₩23,338 | ₩22,884 | ₩23,244 | -0.11% | 20.1만 |
|---|
| 2026.02.20 | ₩23,378 | ₩23,498 | ₩23,097 | ₩23,405 | +0.11% | 17.9만 |
|---|
| 2026.02.19 | ₩24,019 | ₩24,099 | ₩23,471 | ₩23,645 | -1.56% | 22.3만 |
|---|
| 2026.02.18 | ₩23,752 | ₩24,273 | ₩23,538 | ₩24,086 | +1.41% | 45.4만 |
|---|
| 2026.02.17 | ₩23,298 | ₩23,819 | ₩23,164 | ₩23,592 | +1.26% | 22.9만 |
|---|
| 2026.02.13 | ₩23,111 | ₩23,845 | ₩22,884 | ₩23,298 | +0.81% | 30.4만 |
|---|
| 2026.02.12 | ₩23,378 | ₩23,605 | ₩22,857 | ₩22,950 | -1.83% | 24.3만 |
|---|
| 2026.02.11 | ₩23,712 | ₩23,752 | ₩23,071 | ₩23,418 | -1.24% | 28.8만 |
|---|
| 2026.02.10 | ₩23,418 | ₩23,872 | ₩23,418 | ₩23,752 | +1.43% | 49.8만 |
|---|
| 2026.02.09 | ₩23,271 | ₩23,445 | ₩22,737 | ₩23,418 | +0.63% | 20.3만 |
|---|
| 2026.02.06 | ₩22,817 | ₩23,271 | ₩22,630 | ₩23,164 | +1.52% | 37.2만 |
|---|
| 2026.02.05 | ₩23,525 | ₩23,538 | ₩22,603 | ₩22,697 | -3.52% | 33.5만 |
|---|
| 2026.02.04 | ₩23,244 | ₩23,605 | ₩22,884 | ₩23,511 | +1.15% | 23.8만 |
|---|
| 2026.02.03 | ₩23,552 | ₩23,552 | ₩22,616 | ₩23,244 | -1.30% | 41.9만 |
|---|
| 2026.02.02 | ₩23,578 | ₩23,859 | ₩23,445 | ₩23,538 | -0.17% | 43.7만 |
|---|
| 2026.01.30 | ₩23,632 | ₩23,912 | ₩23,538 | ₩23,645 | +0.06% | 36.2만 |
|---|
| 2026.01.29 | ₩23,805 | ₩23,859 | ₩23,057 | ₩23,739 | -0.28% | 42.9만 |
|---|
| 2026.01.28 | ₩23,605 | ₩23,966 | ₩23,218 | ₩23,805 | +0.85% | 32만 |
|---|
| 2026.01.27 | ₩23,418 | ₩23,792 | ₩23,111 | ₩23,592 | +0.74% | 41.8만 |
|---|
| 2026.01.26 | ₩23,111 | ₩24,032 | ₩23,044 | ₩23,565 | +1.97% | 64.7만 |
|---|
| 2026.01.23 | ₩22,136 | ₩23,044 | ₩22,136 | ₩22,937 | +3.62% | 29.9만 |
|---|
| 2026.01.22 | ₩22,309 | ₩22,323 | ₩21,828 | ₩22,176 | -0.60% | 32.4만 |
|---|
| 2026.01.21 | ₩22,603 | ₩22,603 | ₩21,922 | ₩22,176 | -1.89% | 22.9만 |
|---|
| 2026.01.20 | ₩22,296 | ₩22,670 | ₩22,189 | ₩22,603 | +1.38% | 34.1만 |
|---|
| 2026.01.16 | ₩22,590 | ₩22,630 | ₩22,256 | ₩22,470 | -0.53% | 39.4만 |
|---|
| 2026.01.15 | ₩22,242 | ₩22,643 | ₩22,242 | ₩22,576 | +1.50% | 33.7만 |
|---|
| 2026.01.14 | ₩22,149 | ₩22,349 | ₩21,908 | ₩22,162 | +0.06% | 24.8만 |
|---|
| 2026.01.13 | ₩22,042 | ₩22,363 | ₩21,922 | ₩22,229 | +0.85% | 25.8만 |
|---|
| 2026.01.12 | ₩22,109 | ₩22,309 | ₩21,601 | ₩21,975 | -0.60% | 42.3만 |
|---|
| 2026.01.09 | ₩21,895 | ₩22,416 | ₩21,788 | ₩22,242 | +1.59% | 29.4만 |
|---|
| 2026.01.08 | ₩21,828 | ₩22,029 | ₩21,574 | ₩21,895 | +0.31% | 21.4만 |
|---|
| 2026.01.07 | ₩21,321 | ₩21,895 | ₩21,267 | ₩21,828 | +2.38% | 35.1만 |
|---|
| 2026.01.06 | ₩21,374 | ₩21,468 | ₩21,080 | ₩21,334 | -0.19% | 29.6만 |
|---|
| 2026.01.05 | ₩21,040 | ₩21,401 | ₩20,947 | ₩21,374 | +1.59% | 35만 |
|---|
| 2026.01.02 | ₩21,294 | ₩21,548 | ₩20,987 | ₩21,080 | -1.00% | 21.3만 |
|---|
| 2025.12.31 | ₩21,508 | ₩21,588 | ₩21,240 | ₩21,267 | -1.12% | 28만 |
|---|
| 2025.12.30 | ₩21,347 | ₩21,601 | ₩21,334 | ₩21,468 | +0.56% | 24만 |
|---|
| 2025.12.29 | ₩21,134 | ₩21,428 | ₩20,987 | ₩21,294 | +0.76% | 21.6만 |
|---|
| 2025.12.26 | ₩21,401 | ₩21,401 | ₩21,094 | ₩21,187 | -1.00% | 35.2만 |
|---|
| 2025.12.24 | ₩21,227 | ₩21,548 | ₩21,120 | ₩21,401 | +0.82% | 13만 |
|---|
| 2025.12.23 | ₩21,120 | ₩21,414 | ₩20,987 | ₩21,294 | +0.82% | 27.5만 |
|---|
| 2025.12.22 | ₩21,574 | ₩21,935 | ₩21,147 | ₩21,187 | -1.80% | 51.6만 |
|---|
| 2025.12.19 | ₩20,947 | ₩21,307 | ₩20,706 | ₩21,187 | +1.15% | 37.1만 |
|---|
| 2025.12.18 | ₩20,506 | ₩21,053 | ₩20,386 | ₩20,813 | +1.50% | 36.6만 |
|---|
| 2025.12.17 | ₩20,225 | ₩20,666 | ₩20,118 | ₩20,412 | +0.92% | 44.9만 |
|---|
| 2025.12.16 | ₩20,359 | ₩20,359 | ₩19,905 | ₩20,345 | -0.07% | 40.2만 |
|---|
| 2025.12.15 | ₩20,546 | ₩20,599 | ₩20,118 | ₩20,305 | -1.17% | 48만 |
|---|
| 2025.12.12 | ₩21,040 | ₩21,174 | ₩20,439 | ₩20,573 | -2.22% | 61만 |
|---|
| 2025.12.11 | ₩20,052 | ₩21,521 | ₩19,838 | ₩21,080 | +5.13% | 121.9만 |
|---|
| 2025.12.10 | ₩20,573 | ₩20,840 | ₩20,225 | ₩20,559 | -0.06% | 43.2만 |
|---|
| 2025.12.09 | ₩20,679 | ₩20,786 | ₩20,399 | ₩20,586 | -0.45% | 33.1만 |
|---|
| 2025.12.08 | ₩20,907 | ₩20,907 | ₩20,586 | ₩20,786 | -0.58% | 46.6만 |
|---|
| 2025.12.05 | ₩20,947 | ₩21,187 | ₩20,719 | ₩20,933 | -0.06% | 24.2만 |
|---|
| 2025.12.04 | ₩21,053 | ₩21,107 | ₩20,746 | ₩20,973 | -0.38% | 32.6만 |
|---|
| 2025.12.03 | ₩20,693 | ₩21,321 | ₩20,519 | ₩21,254 | +2.71% | 37.6만 |
|---|
| 2025.12.02 | ₩21,067 | ₩21,160 | ₩20,452 | ₩20,746 | -1.52% | 107.9만 |
|---|
| 2025.12.01 | ₩21,013 | ₩21,521 | ₩20,933 | ₩21,094 | +0.38% | 38.6만 |
|---|
| 2025.11.28 | ₩20,947 | ₩21,534 | ₩20,880 | ₩21,240 | +1.40% | 24.6만 |
|---|
| 2025.11.26 | ₩20,666 | ₩21,107 | ₩20,452 | ₩20,866 | +0.97% | 39.4만 |
|---|
| 2025.11.25 | ₩20,639 | ₩21,347 | ₩20,639 | ₩20,693 | +0.26% | 43만 |
|---|
| 2025.11.24 | ₩20,519 | ₩20,546 | ₩20,279 | ₩20,399 | -0.59% | 38.4만 |
|---|
| 2025.11.21 | ₩20,506 | ₩20,773 | ₩20,185 | ₩20,626 | +0.59% | 30.1만 |
|---|
| 2025.11.20 | ₩20,826 | ₩20,826 | ₩20,439 | ₩20,479 | -1.67% | 30.4만 |
|---|
| 2025.11.19 | ₩20,706 | ₩20,760 | ₩20,386 | ₩20,693 | -0.06% | 26.3만 |
|---|
| 2025.11.18 | ₩20,452 | ₩20,706 | ₩20,305 | ₩20,666 | +1.05% | 27.4만 |
|---|
| 2025.11.17 | ₩20,853 | ₩20,880 | ₩20,332 | ₩20,466 | -1.86% | 38.3만 |
|---|
| 2025.11.14 | ₩20,706 | ₩21,027 | ₩20,573 | ₩20,933 | +1.10% | 29.2만 |
|---|
| 2025.11.13 | ₩20,973 | ₩21,374 | ₩20,773 | ₩20,786 | -0.89% | 27.9만 |
|---|
| 2025.11.12 | ₩21,267 | ₩21,454 | ₩20,987 | ₩21,120 | -0.69% | 35.7만 |
|---|
| 2025.11.11 | ₩21,267 | ₩21,521 | ₩20,893 | ₩21,200 | -0.31% | 50.3만 |
|---|
| 2025.11.10 | ₩21,147 | ₩21,387 | ₩20,840 | ₩21,254 | +0.51% | 25.9만 |
|---|
| 2025.11.07 | ₩20,706 | ₩20,987 | ₩20,532 | ₩20,933 | +1.10% | 25.3만 |
|---|
| 2025.11.06 | ₩20,987 | ₩21,134 | ₩20,733 | ₩20,866 | -0.57% | 24.7만 |
|---|
| 2025.11.05 | ₩20,933 | ₩21,040 | ₩20,639 | ₩20,947 | +0.06% | 36.1만 |
|---|
| 2025.11.04 | ₩21,294 | ₩21,387 | ₩20,947 | ₩21,000 | -1.38% | 31.8만 |
|---|
| 2025.11.03 | ₩22,149 | ₩22,216 | ₩21,214 | ₩21,414 | -3.32% | 47.1만 |
|---|
| 2025.10.31 | ₩23,137 | ₩23,178 | ₩22,176 | ₩22,216 | -3.98% | 56.2만 |
|---|
| 2025.10.30 | ₩23,044 | ₩23,498 | ₩22,924 | ₩23,111 | +0.29% | 18.8만 |
|---|
| 2025.10.29 | ₩23,886 | ₩23,886 | ₩23,097 | ₩23,111 | -3.24% | 31.4만 |
|---|
| 2025.10.28 | ₩24,380 | ₩24,487 | ₩23,845 | ₩23,886 | -2.03% | 19만 |
|---|
| 2025.10.27 | ₩24,620 | ₩24,674 | ₩24,113 | ₩24,366 | -1.03% | 28.5만 |
|---|
| 2025.10.24 | ₩24,981 | ₩24,981 | ₩24,273 | ₩24,313 | -2.67% | 16.6만 |
|---|
| 2025.10.23 | ₩24,647 | ₩24,754 | ₩24,099 | ₩24,674 | +0.11% | 34.3만 |
|---|
| 2025.10.22 | ₩24,781 | ₩24,928 | ₩24,473 | ₩24,567 | -0.86% | 30.7만 |
|---|
| 2025.10.21 | ₩24,941 | ₩25,302 | ₩24,300 | ₩24,794 | -0.59% | 47만 |
|---|
| 2025.10.20 | ₩24,099 | ₩25,088 | ₩23,779 | ₩25,021 | +3.82% | 135.8만 |
|---|
| 2025.10.17 | ₩23,765 | ₩24,300 | ₩23,458 | ₩23,939 | +0.73% | 71.3만 |
|---|
| 2025.10.16 | ₩24,073 | ₩24,340 | ₩23,658 | ₩23,966 | -0.44% | 53.9만 |
|---|
| 2025.10.15 | ₩22,710 | ₩24,500 | ₩22,563 | ₩24,366 | +7.29% | 113.1만 |
|---|
| 2025.10.14 | ₩22,616 | ₩23,111 | ₩22,376 | ₩22,590 | -0.12% | 54.9만 |
|---|
| 2025.10.13 | ₩21,655 | ₩22,937 | ₩21,414 | ₩22,884 | +5.68% | 53.1만 |
|---|
| 2025.10.10 | ₩21,254 | ₩22,015 | ₩21,107 | ₩21,321 | +0.31% | 82.5만 |
|---|