시장 데이터를 불러오는 중
전체 종목
Monro, Inc. - Common Stock 과거 주가
Monro, Inc. - Common Stock · MNRO · NASDAQ
주요 사업 분야는 자동차 정비·교체용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Monro, Inc. - Common Stock · MNRO · NASDAQ
주요 사업 분야는 자동차 정비·교체용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,398 | ₩18,425 | ₩17,983 | ₩18,184 | -1.17% | 48.8만 |
| 2026.10.08 | ₩18,023 | ₩18,532 | ₩17,742 | ₩18,412 | +2.16% | 81.6만 |
| 2026.10.07 | ₩18,171 | ₩18,532 | ₩18,037 | ₩18,278 | +0.59% | 49.8만 |
| 2026.10.06 | ₩18,157 | ₩18,693 | ₩18,130 | ₩18,318 | +0.89% | 68.3만 |
| 2026.10.05 | ₩18,894 | ₩18,894 | ₩18,144 | ₩18,278 | -3.26% | 81.8만 |
| 2026.10.02 | ₩19,202 | ₩19,336 | ₩18,908 | ₩19,001 | -1.05% | 59.5만 |
| 2026.10.01 | ₩18,465 | ₩18,800 | ₩18,090 | ₩18,787 | +1.74% | 83.5만 |
| 2026.09.30 | ₩18,573 | ₩18,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,747 |
| +0.94% |
| 69.8만 |
| 2026.09.29 | ₩18,090 | ₩18,707 | ₩18,090 | ₩18,439 | +1.93% | 52.8만 |
|---|
| 2026.09.28 | ₩18,090 | ₩18,412 | ₩17,621 | ₩17,956 | -0.74% | 117.2만 |
|---|
| 2026.09.25 | ₩18,760 | ₩19,028 | ₩18,398 | ₩18,412 | -1.86% | 76.1만 |
|---|
| 2026.09.24 | ₩18,814 | ₩19,216 | ₩18,559 | ₩18,733 | -0.43% | 96만 |
|---|
| 2026.09.23 | ₩18,948 | ₩18,948 | ₩17,862 | ₩18,787 | -0.85% | 81.6만 |
|---|
| 2026.09.22 | ₩17,393 | ₩19,296 | ₩17,393 | ₩19,149 | +10.09% | 133.9만 |
|---|
| 2026.09.21 | ₩16,536 | ₩17,487 | ₩16,321 | ₩17,286 | +4.54% | 129.2만 |
|---|
| 2026.09.18 | ₩16,335 | ₩16,509 | ₩15,745 | ₩16,214 | -0.74% | 279.6만 |
|---|
| 2026.09.17 | ₩16,563 | ₩16,817 | ₩16,388 | ₩16,415 | -0.89% | 106.1만 |
|---|
| 2026.09.16 | ₩16,777 | ₩17,058 | ₩16,161 | ₩16,321 | -2.72% | 121.6만 |
|---|
| 2026.09.15 | ₩17,166 | ₩17,192 | ₩16,710 | ₩16,777 | -2.26% | 101.6만 |
|---|
| 2026.09.14 | ₩17,125 | ₩17,380 | ₩16,750 | ₩17,233 | +0.63% | 66.8만 |
|---|
| 2026.09.11 | ₩17,099 | ₩17,233 | ₩16,723 | ₩17,139 | +0.24% | 58.7만 |
|---|
| 2026.09.10 | ₩16,496 | ₩17,032 | ₩16,281 | ₩16,844 | +2.11% | 84.2만 |
|---|
| 2026.09.09 | ₩16,576 | ₩16,951 | ₩16,576 | ₩16,804 | +1.37% | 130.5만 |
|---|
| 2026.09.08 | ₩17,849 | ₩17,849 | ₩16,616 | ₩16,764 | -6.08% | 76.7만 |
|---|
| 2026.09.04 | ₩16,817 | ₩17,903 | ₩16,710 | ₩17,809 | +5.90% | 83.3만 |
|---|
| 2026.09.03 | ₩16,831 | ₩17,166 | ₩16,482 | ₩16,884 | +0.32% | 52.7만 |
|---|
| 2026.09.02 | ₩16,804 | ₩17,032 | ₩16,496 | ₩16,630 | -1.04% | 57.8만 |
|---|
| 2026.09.01 | ₩16,455 | ₩17,099 | ₩16,241 | ₩16,656 | +1.22% | 53.1만 |
|---|
| 2026.08.31 | ₩17,112 | ₩17,206 | ₩16,656 | ₩16,697 | -2.43% | 84.5만 |
|---|
| 2026.08.28 | ₩16,589 | ₩17,782 | ₩16,415 | ₩17,367 | +4.68% | 97만 |
|---|
| 2026.08.27 | ₩16,831 | ₩16,831 | ₩16,335 | ₩16,415 | -2.47% | 75.1만 |
|---|
| 2026.08.26 | ₩18,760 | ₩18,841 | ₩16,831 | ₩16,898 | -9.93% | 118.9만 |
|---|
| 2026.08.25 | ₩16,884 | ₩18,747 | ₩16,362 | ₩18,707 | +10.79% | 234.2만 |
|---|
| 2026.08.24 | ₩16,777 | ₩17,460 | ₩16,777 | ₩17,233 | +2.72% | 135.9만 |
|---|
| 2026.08.21 | ₩16,147 | ₩16,871 | ₩16,134 | ₩16,817 | +4.15% | 116.3만 |
|---|
| 2026.08.20 | ₩16,415 | ₩16,455 | ₩15,625 | ₩16,027 | -2.37% | 113만 |
|---|
| 2026.08.19 | ₩16,000 | ₩16,965 | ₩16,000 | ₩16,844 | +5.28% | 148만 |
|---|
| 2026.08.18 | ₩15,491 | ₩16,000 | ₩15,196 | ₩15,879 | +2.51% | 123.1만 |
|---|
| 2026.08.17 | ₩15,437 | ₩15,651 | ₩15,115 | ₩15,491 | +0.35% | 130만 |
|---|
| 2026.08.14 | ₩14,981 | ₩15,397 | ₩14,821 | ₩15,383 | +2.68% | 108.8만 |
|---|
| 2026.08.13 | ₩15,464 | ₩16,053 | ₩15,075 | ₩15,102 | -2.34% | 120.5만 |
|---|
| 2026.08.12 | ₩15,986 | ₩15,986 | ₩15,102 | ₩15,383 | -3.77% | 155.6만 |
|---|
| 2026.08.11 | ₩15,732 | ₩16,228 | ₩15,558 | ₩15,625 | -0.68% | 84.1만 |
|---|
| 2026.08.10 | ₩16,804 | ₩16,898 | ₩15,625 | ₩15,759 | -6.22% | 139.3만 |
|---|
| 2026.08.07 | ₩16,737 | ₩17,259 | ₩16,603 | ₩17,058 | +1.92% | 60.1만 |
|---|
| 2026.08.06 | ₩17,809 | ₩17,809 | ₩16,549 | ₩16,630 | -6.62% | 148.2만 |
|---|
| 2026.08.05 | ₩17,889 | ₩18,077 | ₩17,447 | ₩17,621 | -1.50% | 88.6만 |
|---|
| 2026.08.04 | ₩17,192 | ₩17,594 | ₩16,871 | ₩17,554 | +2.10% | 91만 |
|---|
| 2026.08.03 | ₩16,415 | ₩17,407 | ₩16,415 | ₩17,085 | +4.08% | 98.2만 |
|---|
| 2026.07.31 | ₩17,970 | ₩18,077 | ₩16,295 | ₩16,415 | -8.65% | 202.1만 |
|---|
| 2026.07.30 | ₩18,037 | ₩18,452 | ₩17,434 | ₩18,023 | -0.07% | 172.9만 |
|---|
| 2026.07.29 | ₩19,430 | ₩21,521 | ₩17,728 | ₩17,769 | -8.55% | 297.1만 |
|---|
| 2026.07.28 | ₩22,794 | ₩23,316 | ₩22,646 | ₩23,048 | +1.12% | 97.6만 |
|---|
| 2026.07.27 | ₩22,740 | ₩22,968 | ₩22,445 | ₩22,700 | -0.18% | 65.6만 |
|---|
| 2026.07.24 | ₩22,445 | ₩22,861 | ₩21,950 | ₩22,499 | +0.24% | 55.6만 |
|---|
| 2026.07.23 | ₩21,896 | ₩22,419 | ₩21,789 | ₩22,392 | +2.26% | 68.7만 |
|---|
| 2026.07.22 | ₩22,914 | ₩23,303 | ₩22,526 | ₩22,553 | -1.58% | 48.8만 |
|---|
| 2026.07.21 | ₩22,874 | ₩23,464 | ₩22,271 | ₩22,874 | 0.00% | 111.7만 |
|---|
| 2026.07.20 | ₩22,955 | ₩23,370 | ₩22,325 | ₩22,499 | -1.98% | 44.9만 |
|---|
| 2026.07.17 | ₩23,156 | ₩23,531 | ₩22,432 | ₩22,727 | -1.85% | 48만 |
|---|
| 2026.07.16 | ₩22,928 | ₩23,946 | ₩22,861 | ₩23,397 | +2.05% | 76.7만 |
|---|
| 2026.07.15 | ₩23,263 | ₩24,254 | ₩23,035 | ₩23,062 | -0.86% | 53.8만 |
|---|
| 2026.07.14 | ₩22,445 | ₩23,263 | ₩22,057 | ₩23,223 | +3.46% | 61만 |
|---|
| 2026.07.13 | ₩22,646 | ₩23,048 | ₩22,030 | ₩22,124 | -2.31% | 84.5만 |
|---|
| 2026.07.10 | ₩22,553 | ₩22,981 | ₩22,191 | ₩22,526 | -0.12% | 58.3만 |
|---|
| 2026.07.09 | ₩22,298 | ₩22,620 | ₩22,137 | ₩22,553 | +1.14% | 62.9만 |
|---|
| 2026.07.08 | ₩22,700 | ₩23,022 | ₩21,641 | ₩22,164 | -2.36% | 127.5만 |
|---|
| 2026.07.07 | ₩22,914 | ₩23,692 | ₩22,821 | ₩23,209 | +1.29% | 68.4만 |
|---|
| 2026.07.06 | ₩23,263 | ₩23,316 | ₩22,660 | ₩23,075 | -0.81% | 72.7만 |
|---|
| 2026.07.02 | ₩23,022 | ₩23,236 | ₩22,553 | ₩23,062 | +0.17% | 87.1만 |
|---|
| 2026.07.01 | ₩22,834 | ₩23,343 | ₩22,700 | ₩22,981 | +0.65% | 90만 |
|---|
| 2026.06.30 | ₩22,646 | ₩23,142 | ₩21,963 | ₩22,928 | +1.24% | 72.1만 |
|---|
| 2026.06.29 | ₩22,633 | ₩22,914 | ₩22,392 | ₩22,727 | +0.41% | 87.5만 |
|---|
| 2026.06.26 | ₩21,440 | ₩23,142 | ₩21,038 | ₩23,075 | +7.62% | 134.6만 |
|---|
| 2026.06.25 | ₩21,052 | ₩21,588 | ₩20,945 | ₩21,507 | +2.16% | 97.7만 |
|---|
| 2026.06.24 | ₩20,945 | ₩21,373 | ₩20,797 | ₩21,052 | +0.51% | 105.9만 |
|---|
| 2026.06.23 | ₩20,516 | ₩20,945 | ₩20,301 | ₩20,663 | +0.72% | 76만 |
|---|
| 2026.06.22 | ₩20,770 | ₩21,132 | ₩20,288 | ₩20,569 | -0.97% | 91.6만 |
|---|
| 2026.06.18 | ₩20,744 | ₩21,682 | ₩20,650 | ₩20,837 | +0.45% | 588.8만 |
|---|
| 2026.06.17 | ₩21,293 | ₩21,789 | ₩20,315 | ₩20,355 | -4.41% | 126.2만 |
|---|
| 2026.06.16 | ₩21,896 | ₩22,191 | ₩21,172 | ₩21,440 | -2.08% | 132.6만 |
|---|
| 2026.06.15 | ₩21,869 | ₩22,365 | ₩21,641 | ₩21,775 | -0.43% | 139.5만 |
|---|
| 2026.06.12 | ₩21,079 | ₩21,668 | ₩20,797 | ₩21,373 | +1.40% | 101만 |
|---|
| 2026.06.11 | ₩18,733 | ₩21,601 | ₩18,733 | ₩21,548 | +15.02% | 156.7만 |
|---|
| 2026.06.10 | ₩19,470 | ₩19,966 | ₩18,881 | ₩19,042 | -2.20% | 124.4만 |
|---|
| 2026.06.09 | ₩20,006 | ₩20,382 | ₩19,430 | ₩19,645 | -1.81% | 135.4만 |
|---|
| 2026.06.08 | ₩19,537 | ₩20,435 | ₩19,430 | ₩19,671 | +0.69% | 138.8만 |
|---|
| 2026.06.05 | ₩20,502 | ₩20,931 | ₩19,470 | ₩19,470 | -5.03% | 129.2만 |
|---|
| 2026.06.04 | ₩21,199 | ₩21,266 | ₩20,288 | ₩20,623 | -2.72% | 115.3만 |
|---|
| 2026.06.03 | ₩20,971 | ₩21,548 | ₩20,811 | ₩20,864 | -0.51% | 105.8만 |
|---|
| 2026.06.02 | ₩20,971 | ₩21,293 | ₩20,650 | ₩21,132 | +0.77% | 102.7만 |
|---|
| 2026.06.01 | ₩21,749 | ₩21,976 | ₩20,891 | ₩21,038 | -3.27% | 158.7만 |
|---|
| 2026.05.29 | ₩22,110 | ₩22,593 | ₩21,588 | ₩22,043 | -0.30% | 117.5만 |
|---|
| 2026.05.28 | ₩21,333 | ₩23,142 | ₩21,239 | ₩22,271 | +4.40% | 215.7만 |
|---|
| 2026.05.27 | ₩22,995 | ₩25,005 | ₩20,958 | ₩21,735 | -5.48% | 354.4만 |
|---|
| 2026.05.26 | ₩22,780 | ₩23,169 | ₩21,990 | ₩22,191 | -2.59% | 177.9만 |
|---|
| 2026.05.22 | ₩21,869 | ₩22,620 | ₩21,548 | ₩22,445 | +2.63% | 54.8만 |
|---|
| 2026.05.21 | ₩21,226 | ₩22,164 | ₩20,985 | ₩21,950 | +3.41% | 93.7만 |
|---|
| 2026.05.20 | ₩20,516 | ₩21,548 | ₩20,060 | ₩21,548 | +5.03% | 91.6만 |
|---|
| 2026.05.19 | ₩20,824 | ₩20,837 | ₩20,234 | ₩20,476 | -1.67% | 116.6만 |
|---|
| 2026.05.18 | ₩20,864 | ₩21,280 | ₩20,261 | ₩21,092 | +1.09% | 141.6만 |
|---|
| 2026.05.15 | ₩21,574 | ₩22,151 | ₩20,811 | ₩21,119 | -2.11% | 79.7만 |
|---|
| 2026.05.14 | ₩21,427 | ₩22,244 | ₩21,427 | ₩21,869 | +2.06% | 75.8만 |
|---|
| 2026.05.13 | ₩21,802 | ₩21,802 | ₩20,610 | ₩21,280 | -2.40% | 94.1만 |
|---|
| 2026.05.12 | ₩22,352 | ₩22,419 | ₩21,266 | ₩21,655 | -3.12% | 86.4만 |
|---|
| 2026.05.11 | ₩23,732 | ₩23,866 | ₩22,177 | ₩22,486 | -5.25% | 92.4만 |
|---|
| 2026.05.08 | ₩23,477 | ₩23,839 | ₩23,035 | ₩23,745 | +1.14% | 65.2만 |
|---|
| 2026.05.07 | ₩23,839 | ₩24,201 | ₩23,156 | ₩23,357 | -2.02% | 100.2만 |
|---|
| 2026.05.06 | ₩23,477 | ₩24,295 | ₩23,290 | ₩23,839 | +1.54% | 65.2만 |
|---|
| 2026.05.05 | ₩22,754 | ₩23,102 | ₩21,816 | ₩22,941 | +0.82% | 68.1만 |
|---|
| 2026.05.04 | ₩23,558 | ₩23,732 | ₩21,883 | ₩21,896 | -7.05% | 94만 |
|---|
| 2026.05.01 | ₩23,343 | ₩23,571 | ₩23,129 | ₩23,558 | +0.92% | 73.1만 |
|---|
| 2026.04.30 | ₩22,780 | ₩23,571 | ₩22,486 | ₩23,531 | +3.29% | 92만 |
|---|
| 2026.04.29 | ₩22,553 | ₩22,968 | ₩22,017 | ₩22,445 | -0.48% | 77.2만 |
|---|
| 2026.04.28 | ₩23,705 | ₩23,705 | ₩22,432 | ₩22,780 | -3.90% | 59.7만 |
|---|
| 2026.04.27 | ₩22,955 | ₩23,812 | ₩22,847 | ₩23,450 | +2.16% | 107.1만 |
|---|
| 2026.04.24 | ₩23,115 | ₩23,651 | ₩22,700 | ₩22,941 | -0.75% | 96.6만 |
|---|
| 2026.04.23 | ₩23,370 | ₩23,651 | ₩22,794 | ₩23,142 | -0.97% | 71.8만 |
|---|
| 2026.04.22 | ₩23,584 | ₩23,732 | ₩22,995 | ₩23,544 | -0.17% | 64.4만 |
|---|
| 2026.04.21 | ₩24,134 | ₩24,147 | ₩22,928 | ₩23,290 | -3.50% | 72만 |
|---|
| 2026.04.20 | ₩23,745 | ₩24,429 | ₩23,692 | ₩24,080 | +1.41% | 80.7만 |
|---|
| 2026.04.17 | ₩23,236 | ₩24,295 | ₩23,129 | ₩23,946 | +3.06% | 98.4만 |
|---|
| 2026.04.16 | ₩22,043 | ₩22,700 | ₩21,923 | ₩22,579 | +2.43% | 59.2만 |
|---|
| 2026.04.15 | ₩22,874 | ₩22,874 | ₩22,017 | ₩22,204 | -2.93% | 59.4만 |
|---|
| 2026.04.14 | ₩22,365 | ₩22,740 | ₩22,110 | ₩22,539 | +0.78% | 46.8만 |
|---|
| 2026.04.13 | ₩21,682 | ₩22,526 | ₩21,507 | ₩22,432 | +3.46% | 64.6만 |
|---|
| 2026.04.10 | ₩22,539 | ₩22,539 | ₩21,574 | ₩21,936 | -2.68% | 54.9만 |
|---|
| 2026.04.09 | ₩22,137 | ₩22,955 | ₩21,896 | ₩22,365 | +1.03% | 94.8만 |
|---|
| 2026.04.08 | ₩22,579 | ₩22,888 | ₩22,218 | ₩22,338 | -1.07% | 84.2만 |
|---|
| 2026.04.07 | ₩20,690 | ₩21,186 | ₩20,556 | ₩21,092 | +1.94% | 59.9만 |
|---|
| 2026.04.06 | ₩21,105 | ₩21,400 | ₩20,502 | ₩20,797 | -1.46% | 87.4만 |
|---|
| 2026.04.02 | ₩21,601 | ₩22,070 | ₩21,293 | ₩21,387 | -0.99% | 57.7만 |
|---|
| 2026.04.01 | ₩21,668 | ₩22,472 | ₩21,548 | ₩22,084 | +1.92% | 100.8만 |
|---|
| 2026.03.31 | ₩21,186 | ₩21,708 | ₩20,851 | ₩21,494 | +1.45% | 93만 |
|---|
| 2026.03.30 | ₩20,878 | ₩21,025 | ₩20,288 | ₩20,757 | -0.58% | 98.4만 |
|---|
| 2026.03.27 | ₩20,677 | ₩20,770 | ₩20,194 | ₩20,730 | +0.26% | 103.4만 |
|---|
| 2026.03.26 | ₩21,628 | ₩21,909 | ₩20,717 | ₩20,958 | -3.10% | 136.1만 |
|---|
| 2026.03.25 | ₩21,105 | ₩21,909 | ₩20,623 | ₩21,909 | +3.81% | 98만 |
|---|
| 2026.03.24 | ₩20,047 | ₩20,878 | ₩19,899 | ₩20,636 | +2.94% | 99.8만 |
|---|
| 2026.03.23 | ₩20,998 | ₩21,266 | ₩20,395 | ₩20,395 | -2.87% | 114.7만 |
|---|
| 2026.03.20 | ₩20,435 | ₩20,757 | ₩19,939 | ₩20,114 | -1.57% | 124.5만 |
|---|
| 2026.03.19 | ₩20,087 | ₩20,851 | ₩19,872 | ₩20,543 | +2.27% | 61.5만 |
|---|
| 2026.03.18 | ₩20,596 | ₩20,824 | ₩20,221 | ₩20,315 | -1.37% | 61.4만 |
|---|
| 2026.03.17 | ₩20,623 | ₩21,280 | ₩20,435 | ₩20,945 | +1.56% | 68.9만 |
|---|
| 2026.03.16 | ₩20,757 | ₩21,092 | ₩20,395 | ₩20,516 | -1.16% | 77만 |
|---|
| 2026.03.13 | ₩21,293 | ₩21,574 | ₩20,355 | ₩20,516 | -3.65% | 95.3만 |
|---|
| 2026.03.12 | ₩22,593 | ₩22,968 | ₩20,569 | ₩20,717 | -8.30% | 128.9만 |
|---|
| 2026.03.11 | ₩23,558 | ₩23,638 | ₩22,968 | ₩23,048 | -2.16% | 58.9만 |
|---|
| 2026.03.10 | ₩23,611 | ₩24,281 | ₩23,477 | ₩23,638 | +0.11% | 80만 |
|---|
| 2026.03.09 | ₩24,656 | ₩24,656 | ₩22,847 | ₩23,611 | -4.24% | 95.6만 |
|---|
| 2026.03.06 | ₩24,750 | ₩25,219 | ₩23,544 | ₩24,630 | -0.49% | 74.9만 |
|---|
| 2026.03.05 | ₩26,197 | ₩26,425 | ₩24,857 | ₩25,125 | -4.09% | 72.9만 |
|---|
| 2026.03.04 | ₩27,028 | ₩27,336 | ₩26,372 | ₩26,479 | -2.03% | 51.2만 |
|---|
| 2026.03.03 | ₩27,269 | ₩27,537 | ₩26,385 | ₩26,894 | -1.38% | 42.5만 |
|---|
| 2026.03.02 | ₩28,274 | ₩28,690 | ₩27,537 | ₩28,100 | -0.62% | 58.5만 |
|---|
| 2026.02.27 | ₩28,636 | ₩28,918 | ₩28,207 | ₩28,851 | +0.75% | 76.8만 |
|---|
| 2026.02.26 | ₩29,735 | ₩30,351 | ₩28,650 | ₩28,985 | -2.52% | 86.7만 |
|---|
| 2026.02.25 | ₩30,418 | ₩30,418 | ₩29,547 | ₩29,762 | -2.16% | 48.7만 |
|---|
| 2026.02.24 | ₩30,083 | ₩30,485 | ₩29,775 | ₩30,164 | +0.27% | 66만 |
|---|
| 2026.02.23 | ₩30,660 | ₩30,807 | ₩29,480 | ₩30,392 | -0.87% | 69.2만 |
|---|
| 2026.02.20 | ₩30,298 | ₩31,450 | ₩30,124 | ₩30,539 | +0.80% | 66만 |
|---|
| 2026.02.19 | ₩29,869 | ₩30,365 | ₩29,561 | ₩30,271 | +1.35% | 63.9만 |
|---|
| 2026.02.18 | ₩29,936 | ₩30,445 | ₩29,936 | ₩30,244 | +1.03% | 72.8만 |
|---|
| 2026.02.17 | ₩31,557 | ₩31,812 | ₩29,936 | ₩30,097 | -4.63% | 116.5만 |
|---|
| 2026.02.13 | ₩31,611 | ₩32,040 | ₩30,753 | ₩31,906 | +0.93% | 79.7만 |
|---|
| 2026.02.12 | ₩31,517 | ₩32,000 | ₩30,941 | ₩31,598 | +0.26% | 114.9만 |
|---|
| 2026.02.11 | ₩30,593 | ₩31,209 | ₩29,681 | ₩31,048 | +1.49% | 97.8만 |
|---|
| 2026.02.10 | ₩28,100 | ₩28,985 | ₩28,073 | ₩28,569 | +1.67% | 55.7만 |
|---|
| 2026.02.09 | ₩28,368 | ₩28,408 | ₩27,792 | ₩28,194 | -0.61% | 60.9만 |
|---|
| 2026.02.06 | ₩27,323 | ₩28,301 | ₩27,269 | ₩28,140 | +2.99% | 73.5만 |
|---|
| 2026.02.05 | ₩26,398 | ₩27,269 | ₩25,782 | ₩26,988 | +2.23% | 88.6만 |
|---|
| 2026.02.04 | ₩25,407 | ₩27,015 | ₩25,326 | ₩26,425 | +4.01% | 74.6만 |
|---|
| 2026.02.03 | ₩25,058 | ₩25,876 | ₩24,764 | ₩25,273 | +0.86% | 77.1만 |
|---|
| 2026.02.02 | ₩25,085 | ₩25,380 | ₩24,563 | ₩24,965 | -0.48% | 73.2만 |
|---|
| 2026.01.30 | ₩25,192 | ₩25,621 | ₩24,616 | ₩25,085 | -0.43% | 93.5만 |
|---|
| 2026.01.29 | ₩26,948 | ₩27,283 | ₩25,179 | ₩25,447 | -5.57% | 125.4만 |
|---|
| 2026.01.28 | ₩27,470 | ₩27,805 | ₩25,233 | ₩26,867 | -2.20% | 169만 |
|---|
| 2026.01.27 | ₩27,149 | ₩27,162 | ₩26,412 | ₩26,841 | -1.14% | 139.2만 |
|---|
| 2026.01.26 | ₩27,966 | ₩28,154 | ₩26,975 | ₩27,109 | -3.07% | 73.2만 |
|---|
| 2026.01.23 | ₩27,886 | ₩28,261 | ₩27,524 | ₩27,872 | -0.05% | 45.5만 |
|---|
| 2026.01.22 | ₩28,127 | ₩28,864 | ₩28,100 | ₩28,140 | +0.05% | 81.4만 |
|---|
| 2026.01.21 | ₩27,738 | ₩28,315 | ₩27,685 | ₩27,939 | +0.72% | 128.3만 |
|---|
| 2026.01.20 | ₩27,403 | ₩28,194 | ₩27,068 | ₩27,390 | -0.05% | 92만 |
|---|
| 2026.01.16 | ₩28,864 | ₩29,145 | ₩28,207 | ₩28,341 | -1.81% | 62.8만 |
|---|
| 2026.01.15 | ₩27,939 | ₩28,730 | ₩27,712 | ₩28,542 | +2.16% | 74.7만 |
|---|
| 2026.01.14 | ₩27,872 | ₩28,341 | ₩27,578 | ₩27,872 | 0.00% | 45.7만 |
|---|
| 2026.01.13 | ₩27,966 | ₩28,100 | ₩27,712 | ₩27,859 | -0.38% | 38.5만 |
|---|
| 2026.01.12 | ₩27,524 | ₩28,261 | ₩27,149 | ₩27,846 | +1.17% | 48.6만 |
|---|
| 2026.01.09 | ₩27,162 | ₩27,993 | ₩26,532 | ₩27,859 | +2.57% | 95.6만 |
|---|
| 2026.01.08 | ₩26,238 | ₩27,604 | ₩26,130 | ₩27,055 | +3.12% | 48.6만 |
|---|
| 2026.01.07 | ₩27,618 | ₩27,725 | ₩26,291 | ₩26,398 | -4.42% | 58만 |
|---|
| 2026.01.06 | ₩25,836 | ₩27,484 | ₩25,608 | ₩27,390 | +6.02% | 71.8만 |
|---|
| 2026.01.05 | ₩26,251 | ₩26,854 | ₩25,862 | ₩26,037 | -0.82% | 79.2만 |
|---|
| 2026.01.02 | ₩26,800 | ₩26,841 | ₩25,876 | ₩26,398 | -1.50% | 84.3만 |
|---|
| 2025.12.31 | ₩27,162 | ₩27,403 | ₩26,640 | ₩26,854 | -1.13% | 42.8만 |
|---|
| 2025.12.30 | ₩27,216 | ₩27,725 | ₩27,189 | ₩27,256 | +0.15% | 62.2만 |
|---|
| 2025.12.29 | ₩27,765 | ₩27,765 | ₩27,296 | ₩27,296 | -1.69% | 58.7만 |
|---|
| 2025.12.26 | ₩27,738 | ₩27,886 | ₩27,444 | ₩27,872 | +0.48% | 26.7만 |
|---|
| 2025.12.24 | ₩27,336 | ₩27,872 | ₩27,189 | ₩27,832 | +1.81% | 22.8만 |
|---|
| 2025.12.23 | ₩27,671 | ₩27,698 | ₩27,055 | ₩27,296 | -1.36% | 80.1만 |
|---|
| 2025.12.22 | ₩27,966 | ₩28,167 | ₩27,631 | ₩27,886 | -0.29% | 52.5만 |
|---|
| 2025.12.19 | ₩28,020 | ₩28,181 | ₩27,591 | ₩28,047 | +0.10% | 118.5만 |
|---|
| 2025.12.18 | ₩28,717 | ₩29,172 | ₩28,140 | ₩28,301 | -1.45% | 77.6만 |
|---|
| 2025.12.17 | ₩27,832 | ₩28,958 | ₩27,765 | ₩28,730 | +3.23% | 73.3만 |
|---|
| 2025.12.16 | ₩27,939 | ₩28,033 | ₩27,323 | ₩27,819 | -0.43% | 66.2만 |
|---|
| 2025.12.15 | ₩28,422 | ₩28,596 | ₩27,511 | ₩27,524 | -3.16% | 74.1만 |
|---|
| 2025.12.12 | ₩28,181 | ₩28,851 | ₩28,087 | ₩28,355 | +0.62% | 149.4만 |
|---|
| 2025.12.11 | ₩27,604 | ₩28,274 | ₩27,604 | ₩28,154 | +1.99% | 115.8만 |
|---|
| 2025.12.10 | ₩26,050 | ₩27,738 | ₩25,742 | ₩27,591 | +5.92% | 109.2만 |
|---|
| 2025.12.09 | ₩25,702 | ₩26,264 | ₩25,367 | ₩26,157 | +1.77% | 69.6만 |
|---|
| 2025.12.08 | ₩26,130 | ₩26,372 | ₩25,849 | ₩26,037 | -0.36% | 64.6만 |
|---|
| 2025.12.05 | ₩25,809 | ₩26,318 | ₩25,702 | ₩26,010 | +0.78% | 60.2만 |
|---|
| 2025.12.04 | ₩25,460 | ₩25,889 | ₩25,219 | ₩25,822 | +1.42% | 82.2만 |
|---|
| 2025.12.03 | ₩25,286 | ₩25,983 | ₩25,259 | ₩25,460 | +0.69% | 77.5만 |
|---|
| 2025.12.02 | ₩24,871 | ₩25,487 | ₩24,522 | ₩25,340 | +1.89% | 88.3만 |
|---|
| 2025.12.01 | ₩24,898 | ₩25,621 | ₩24,857 | ₩25,246 | +1.40% | 95.5만 |
|---|
| 2025.11.28 | ₩25,420 | ₩25,554 | ₩24,924 | ₩25,072 | -1.37% | 36.2만 |
|---|
| 2025.11.26 | ₩25,648 | ₩25,782 | ₩25,273 | ₩25,420 | -0.89% | 99만 |
|---|
| 2025.11.25 | ₩24,857 | ₩26,532 | ₩24,857 | ₩25,996 | +4.58% | 138.2만 |
|---|
| 2025.11.24 | ₩24,375 | ₩24,924 | ₩23,960 | ₩24,710 | +1.37% | 110.3만 |
|---|
| 2025.11.21 | ₩23,732 | ₩24,898 | ₩23,343 | ₩24,656 | +3.90% | 119.7만 |
|---|
| 2025.11.20 | ₩24,697 | ₩24,898 | ₩23,357 | ₩23,598 | -4.45% | 83.3만 |
|---|
| 2025.11.19 | ₩22,901 | ₩24,415 | ₩22,740 | ₩24,362 | +6.38% | 115.5만 |
|---|
| 2025.11.18 | ₩22,110 | ₩22,928 | ₩21,896 | ₩22,821 | +3.21% | 67.8만 |
|---|
| 2025.11.17 | ₩23,182 | ₩23,276 | ₩22,258 | ₩22,311 | -3.76% | 60.7만 |
|---|
| 2025.11.14 | ₩22,673 | ₩23,370 | ₩22,445 | ₩23,343 | +2.96% | 53.1만 |
|---|
| 2025.11.13 | ₩24,295 | ₩24,576 | ₩22,392 | ₩22,995 | -5.35% | 79.5만 |
|---|
| 2025.11.12 | ₩24,040 | ₩24,777 | ₩23,933 | ₩24,295 | +1.06% | 91.9만 |
|---|
| 2025.11.11 | ₩24,067 | ₩24,187 | ₩23,584 | ₩23,785 | -1.17% | 70.9만 |
|---|
| 2025.11.10 | ₩24,201 | ₩24,455 | ₩23,544 | ₩23,919 | -1.16% | 131.5만 |
|---|
| 2025.11.07 | ₩23,343 | ₩23,866 | ₩23,236 | ₩23,464 | +0.52% | 111.8만 |
|---|
| 2025.11.06 | ₩23,450 | ₩23,866 | ₩22,888 | ₩23,357 | -0.40% | 142.5만 |
|---|
| 2025.11.05 | ₩24,027 | ₩24,429 | ₩22,566 | ₩23,558 | -1.95% | 239.4만 |
|---|
| 2025.11.04 | ₩20,154 | ₩20,569 | ₩19,685 | ₩20,462 | +1.53% | 127.9만 |
|---|
| 2025.11.03 | ₩19,631 | ₩20,181 | ₩18,894 | ₩20,167 | +2.73% | 244.4만 |
|---|
| 2025.10.31 | ₩19,591 | ₩20,127 | ₩18,398 | ₩19,631 | +0.21% | 139.1만 |
|---|
| 2025.10.30 | ₩20,033 | ₩20,382 | ₩19,323 | ₩19,671 | -1.81% | 216.8만 |
|---|
| 2025.10.29 | ₩22,472 | ₩24,228 | ₩18,264 | ₩20,208 | -10.08% | 242.5만 |
|---|
| 2025.10.28 | ₩24,295 | ₩24,549 | ₩23,852 | ₩24,228 | -0.28% | 117.1만 |
|---|
| 2025.10.27 | ₩24,228 | ₩24,576 | ₩24,107 | ₩24,295 | +0.28% | 89.1만 |
|---|
| 2025.10.24 | ₩24,656 | ₩24,764 | ₩24,134 | ₩24,147 | -2.07% | 44.8만 |
|---|
| 2025.10.23 | ₩24,375 | ₩24,496 | ₩23,960 | ₩24,388 | +0.05% | 48.2만 |
|---|
| 2025.10.22 | ₩24,697 | ₩24,750 | ₩24,120 | ₩24,522 | -0.71% | 50만 |
|---|
| 2025.10.21 | ₩24,040 | ₩24,857 | ₩23,571 | ₩24,683 | +2.68% | 76.4만 |
|---|
| 2025.10.20 | ₩23,718 | ₩23,960 | ₩23,544 | ₩23,933 | +0.90% | 37.9만 |
|---|
| 2025.10.17 | ₩22,901 | ₩23,357 | ₩22,807 | ₩23,343 | +1.93% | 44.4만 |
|---|
| 2025.10.16 | ₩22,861 | ₩23,290 | ₩22,754 | ₩23,048 | +0.82% | 55.9만 |
|---|
| 2025.10.15 | ₩22,687 | ₩23,089 | ₩22,472 | ₩22,834 | +0.65% | 74.7만 |
|---|
| 2025.10.14 | ₩22,244 | ₩23,169 | ₩22,151 | ₩22,593 | +1.57% | 61.9만 |
|---|
| 2025.10.13 | ₩21,883 | ₩22,673 | ₩21,655 | ₩22,593 | +3.25% | 65.8만 |
|---|
| 2025.10.10 | ₩22,553 | ₩22,553 | ₩21,454 | ₩21,588 | -4.28% | 79.7만 |
|---|