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 | ₩18,373 | ₩18,400 | ₩17,958 | ₩18,159 | -1.17% | 48.8만 |
| 2026.10.08 | ₩17,998 | ₩18,507 | ₩17,717 | ₩18,386 | +2.16% | 81.6만 |
| 2026.10.07 | ₩18,146 | ₩18,507 | ₩18,012 | ₩18,253 | +0.59% | 49.8만 |
| 2026.10.06 | ₩18,132 | ₩18,667 | ₩18,105 | ₩18,293 | +0.89% | 68.3만 |
| 2026.10.05 | ₩18,868 | ₩18,868 | ₩18,119 | ₩18,253 | -3.26% | 81.8만 |
| 2026.10.02 | ₩19,176 | ₩19,310 | ₩18,882 | ₩18,975 | -1.05% | 59.5만 |
| 2026.10.01 | ₩18,440 | ₩18,775 | ₩18,065 | ₩18,761 | +1.74% | 83.5만 |
| 2026.09.30 | ₩18,547 | ₩18,948 | ₩18,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,721 |
| +0.94% |
| 69.8만 |
| 2026.09.29 | ₩18,065 | ₩18,681 | ₩18,065 | ₩18,413 | +1.93% | 52.8만 |
|---|
| 2026.09.28 | ₩18,065 | ₩18,386 | ₩17,597 | ₩17,931 | -0.74% | 117.2만 |
|---|
| 2026.09.25 | ₩18,734 | ₩19,002 | ₩18,373 | ₩18,386 | -1.86% | 76.1만 |
|---|
| 2026.09.24 | ₩18,788 | ₩19,189 | ₩18,534 | ₩18,708 | -0.43% | 96만 |
|---|
| 2026.09.23 | ₩18,922 | ₩18,922 | ₩17,838 | ₩18,761 | -0.85% | 81.6만 |
|---|
| 2026.09.22 | ₩17,369 | ₩19,270 | ₩17,369 | ₩19,122 | +10.09% | 133.9만 |
|---|
| 2026.09.21 | ₩16,513 | ₩17,463 | ₩16,299 | ₩17,262 | +4.54% | 129.2만 |
|---|
| 2026.09.18 | ₩16,312 | ₩16,486 | ₩15,723 | ₩16,192 | -0.74% | 279.6만 |
|---|
| 2026.09.17 | ₩16,540 | ₩16,794 | ₩16,366 | ₩16,393 | -0.89% | 106.1만 |
|---|
| 2026.09.16 | ₩16,754 | ₩17,035 | ₩16,138 | ₩16,299 | -2.72% | 121.6만 |
|---|
| 2026.09.15 | ₩17,142 | ₩17,169 | ₩16,687 | ₩16,754 | -2.26% | 101.6만 |
|---|
| 2026.09.14 | ₩17,102 | ₩17,356 | ₩16,727 | ₩17,209 | +0.63% | 66.8만 |
|---|
| 2026.09.11 | ₩17,075 | ₩17,209 | ₩16,700 | ₩17,115 | +0.24% | 58.7만 |
|---|
| 2026.09.10 | ₩16,473 | ₩17,008 | ₩16,259 | ₩16,821 | +2.11% | 84.2만 |
|---|
| 2026.09.09 | ₩16,553 | ₩16,928 | ₩16,553 | ₩16,781 | +1.37% | 130.5만 |
|---|
| 2026.09.08 | ₩17,824 | ₩17,824 | ₩16,593 | ₩16,741 | -6.08% | 76.7만 |
|---|
| 2026.09.04 | ₩16,794 | ₩17,878 | ₩16,687 | ₩17,784 | +5.90% | 83.3만 |
|---|
| 2026.09.03 | ₩16,807 | ₩17,142 | ₩16,459 | ₩16,861 | +0.32% | 52.7만 |
|---|
| 2026.09.02 | ₩16,781 | ₩17,008 | ₩16,473 | ₩16,607 | -1.04% | 57.8만 |
|---|
| 2026.09.01 | ₩16,433 | ₩17,075 | ₩16,219 | ₩16,633 | +1.22% | 53.1만 |
|---|
| 2026.08.31 | ₩17,088 | ₩17,182 | ₩16,633 | ₩16,674 | -2.43% | 84.5만 |
|---|
| 2026.08.28 | ₩16,567 | ₩17,758 | ₩16,393 | ₩17,343 | +4.68% | 97만 |
|---|
| 2026.08.27 | ₩16,807 | ₩16,807 | ₩16,312 | ₩16,393 | -2.47% | 75.1만 |
|---|
| 2026.08.26 | ₩18,734 | ₩18,815 | ₩16,807 | ₩16,874 | -9.93% | 118.9만 |
|---|
| 2026.08.25 | ₩16,861 | ₩18,721 | ₩16,339 | ₩18,681 | +10.79% | 234.2만 |
|---|
| 2026.08.24 | ₩16,754 | ₩17,436 | ₩16,754 | ₩17,209 | +2.72% | 135.9만 |
|---|
| 2026.08.21 | ₩16,125 | ₩16,848 | ₩16,112 | ₩16,794 | +4.15% | 116.3만 |
|---|
| 2026.08.20 | ₩16,393 | ₩16,433 | ₩15,603 | ₩16,005 | -2.37% | 113만 |
|---|
| 2026.08.19 | ₩15,978 | ₩16,941 | ₩15,978 | ₩16,821 | +5.28% | 148만 |
|---|
| 2026.08.18 | ₩15,469 | ₩15,978 | ₩15,175 | ₩15,857 | +2.51% | 123.1만 |
|---|
| 2026.08.17 | ₩15,416 | ₩15,630 | ₩15,095 | ₩15,469 | +0.35% | 130만 |
|---|
| 2026.08.14 | ₩14,961 | ₩15,376 | ₩14,800 | ₩15,362 | +2.68% | 108.8만 |
|---|
| 2026.08.13 | ₩15,442 | ₩16,031 | ₩15,054 | ₩15,081 | -2.34% | 120.5만 |
|---|
| 2026.08.12 | ₩15,964 | ₩15,964 | ₩15,081 | ₩15,362 | -3.77% | 155.6만 |
|---|
| 2026.08.11 | ₩15,710 | ₩16,205 | ₩15,536 | ₩15,603 | -0.68% | 84.1만 |
|---|
| 2026.08.10 | ₩16,781 | ₩16,874 | ₩15,603 | ₩15,737 | -6.22% | 139.3만 |
|---|
| 2026.08.07 | ₩16,714 | ₩17,236 | ₩16,580 | ₩17,035 | +1.92% | 60.1만 |
|---|
| 2026.08.06 | ₩17,784 | ₩17,784 | ₩16,526 | ₩16,607 | -6.62% | 148.2만 |
|---|
| 2026.08.05 | ₩17,865 | ₩18,052 | ₩17,423 | ₩17,597 | -1.50% | 88.6만 |
|---|
| 2026.08.04 | ₩17,169 | ₩17,570 | ₩16,848 | ₩17,530 | +2.10% | 91만 |
|---|
| 2026.08.03 | ₩16,393 | ₩17,383 | ₩16,393 | ₩17,062 | +4.08% | 98.2만 |
|---|
| 2026.07.31 | ₩17,945 | ₩18,052 | ₩16,272 | ₩16,393 | -8.65% | 202.1만 |
|---|
| 2026.07.30 | ₩18,012 | ₩18,427 | ₩17,410 | ₩17,998 | -0.07% | 172.9만 |
|---|
| 2026.07.29 | ₩19,403 | ₩21,491 | ₩17,704 | ₩17,744 | -8.55% | 297.1만 |
|---|
| 2026.07.28 | ₩22,762 | ₩23,284 | ₩22,615 | ₩23,017 | +1.12% | 97.6만 |
|---|
| 2026.07.27 | ₩22,709 | ₩22,936 | ₩22,414 | ₩22,669 | -0.18% | 65.6만 |
|---|
| 2026.07.24 | ₩22,414 | ₩22,829 | ₩21,919 | ₩22,468 | +0.24% | 55.6만 |
|---|
| 2026.07.23 | ₩21,866 | ₩22,388 | ₩21,759 | ₩22,361 | +2.26% | 68.7만 |
|---|
| 2026.07.22 | ₩22,883 | ₩23,271 | ₩22,495 | ₩22,521 | -1.58% | 48.8만 |
|---|
| 2026.07.21 | ₩22,843 | ₩23,431 | ₩22,240 | ₩22,843 | 0.00% | 111.7만 |
|---|
| 2026.07.20 | ₩22,923 | ₩23,338 | ₩22,294 | ₩22,468 | -1.98% | 44.9만 |
|---|
| 2026.07.17 | ₩23,124 | ₩23,498 | ₩22,401 | ₩22,695 | -1.85% | 48만 |
|---|
| 2026.07.16 | ₩22,896 | ₩23,913 | ₩22,829 | ₩23,364 | +2.05% | 76.7만 |
|---|
| 2026.07.15 | ₩23,231 | ₩24,221 | ₩23,003 | ₩23,030 | -0.86% | 53.8만 |
|---|
| 2026.07.14 | ₩22,414 | ₩23,231 | ₩22,026 | ₩23,190 | +3.46% | 61만 |
|---|
| 2026.07.13 | ₩22,615 | ₩23,017 | ₩22,000 | ₩22,093 | -2.31% | 84.5만 |
|---|
| 2026.07.10 | ₩22,521 | ₩22,950 | ₩22,160 | ₩22,495 | -0.12% | 58.3만 |
|---|
| 2026.07.09 | ₩22,267 | ₩22,588 | ₩22,107 | ₩22,521 | +1.14% | 62.9만 |
|---|
| 2026.07.08 | ₩22,669 | ₩22,990 | ₩21,611 | ₩22,133 | -2.36% | 127.5만 |
|---|
| 2026.07.07 | ₩22,883 | ₩23,659 | ₩22,789 | ₩23,177 | +1.29% | 68.4만 |
|---|
| 2026.07.06 | ₩23,231 | ₩23,284 | ₩22,628 | ₩23,043 | -0.81% | 72.7만 |
|---|
| 2026.07.02 | ₩22,990 | ₩23,204 | ₩22,521 | ₩23,030 | +0.17% | 87.1만 |
|---|
| 2026.07.01 | ₩22,802 | ₩23,311 | ₩22,669 | ₩22,950 | +0.65% | 90만 |
|---|
| 2026.06.30 | ₩22,615 | ₩23,110 | ₩21,933 | ₩22,896 | +1.24% | 72.1만 |
|---|
| 2026.06.29 | ₩22,602 | ₩22,883 | ₩22,361 | ₩22,695 | +0.41% | 87.5만 |
|---|
| 2026.06.26 | ₩21,411 | ₩23,110 | ₩21,009 | ₩23,043 | +7.62% | 134.6만 |
|---|
| 2026.06.25 | ₩21,023 | ₩21,558 | ₩20,916 | ₩21,478 | +2.16% | 97.7만 |
|---|
| 2026.06.24 | ₩20,916 | ₩21,344 | ₩20,768 | ₩21,023 | +0.51% | 105.9만 |
|---|
| 2026.06.23 | ₩20,487 | ₩20,916 | ₩20,273 | ₩20,635 | +0.72% | 76만 |
|---|
| 2026.06.22 | ₩20,742 | ₩21,103 | ₩20,260 | ₩20,541 | -0.97% | 91.6만 |
|---|
| 2026.06.18 | ₩20,715 | ₩21,652 | ₩20,621 | ₩20,809 | +0.45% | 588.8만 |
|---|
| 2026.06.17 | ₩21,264 | ₩21,759 | ₩20,287 | ₩20,327 | -4.41% | 126.2만 |
|---|
| 2026.06.16 | ₩21,866 | ₩22,160 | ₩21,143 | ₩21,411 | -2.08% | 132.6만 |
|---|
| 2026.06.15 | ₩21,839 | ₩22,334 | ₩21,611 | ₩21,745 | -0.43% | 139.5만 |
|---|
| 2026.06.12 | ₩21,049 | ₩21,638 | ₩20,768 | ₩21,344 | +1.40% | 101만 |
|---|
| 2026.06.11 | ₩18,708 | ₩21,571 | ₩18,708 | ₩21,518 | +15.02% | 156.7만 |
|---|
| 2026.06.10 | ₩19,444 | ₩19,939 | ₩18,855 | ₩19,015 | -2.20% | 124.4만 |
|---|
| 2026.06.09 | ₩19,979 | ₩20,354 | ₩19,403 | ₩19,618 | -1.81% | 135.4만 |
|---|
| 2026.06.08 | ₩19,511 | ₩20,407 | ₩19,403 | ₩19,644 | +0.69% | 138.8만 |
|---|
| 2026.06.05 | ₩20,474 | ₩20,902 | ₩19,444 | ₩19,444 | -5.03% | 129.2만 |
|---|
| 2026.06.04 | ₩21,170 | ₩21,237 | ₩20,260 | ₩20,594 | -2.72% | 115.3만 |
|---|
| 2026.06.03 | ₩20,942 | ₩21,518 | ₩20,782 | ₩20,835 | -0.51% | 105.8만 |
|---|
| 2026.06.02 | ₩20,942 | ₩21,264 | ₩20,621 | ₩21,103 | +0.77% | 102.7만 |
|---|
| 2026.06.01 | ₩21,718 | ₩21,946 | ₩20,862 | ₩21,009 | -3.27% | 158.7만 |
|---|
| 2026.05.29 | ₩22,080 | ₩22,562 | ₩21,558 | ₩22,013 | -0.30% | 117.5만 |
|---|
| 2026.05.28 | ₩21,304 | ₩23,110 | ₩21,210 | ₩22,240 | +4.40% | 215.7만 |
|---|
| 2026.05.27 | ₩22,963 | ₩24,970 | ₩20,929 | ₩21,705 | -5.48% | 354.4만 |
|---|
| 2026.05.26 | ₩22,749 | ₩23,137 | ₩21,959 | ₩22,160 | -2.59% | 177.9만 |
|---|
| 2026.05.22 | ₩21,839 | ₩22,588 | ₩21,518 | ₩22,414 | +2.63% | 54.8만 |
|---|
| 2026.05.21 | ₩21,197 | ₩22,133 | ₩20,956 | ₩21,919 | +3.41% | 93.7만 |
|---|
| 2026.05.20 | ₩20,487 | ₩21,518 | ₩20,032 | ₩21,518 | +5.03% | 91.6만 |
|---|
| 2026.05.19 | ₩20,795 | ₩20,809 | ₩20,206 | ₩20,447 | -1.67% | 116.6만 |
|---|
| 2026.05.18 | ₩20,835 | ₩21,250 | ₩20,233 | ₩21,063 | +1.09% | 141.6만 |
|---|
| 2026.05.15 | ₩21,545 | ₩22,120 | ₩20,782 | ₩21,090 | -2.11% | 79.7만 |
|---|
| 2026.05.14 | ₩21,397 | ₩22,214 | ₩21,397 | ₩21,839 | +2.06% | 75.8만 |
|---|
| 2026.05.13 | ₩21,772 | ₩21,772 | ₩20,581 | ₩21,250 | -2.40% | 94.1만 |
|---|
| 2026.05.12 | ₩22,321 | ₩22,388 | ₩21,237 | ₩21,625 | -3.12% | 86.4만 |
|---|
| 2026.05.11 | ₩23,699 | ₩23,833 | ₩22,147 | ₩22,454 | -5.25% | 92.4만 |
|---|
| 2026.05.08 | ₩23,445 | ₩23,806 | ₩23,003 | ₩23,712 | +1.14% | 65.2만 |
|---|
| 2026.05.07 | ₩23,806 | ₩24,167 | ₩23,124 | ₩23,324 | -2.02% | 100.2만 |
|---|
| 2026.05.06 | ₩23,445 | ₩24,261 | ₩23,257 | ₩23,806 | +1.54% | 65.2만 |
|---|
| 2026.05.05 | ₩22,722 | ₩23,070 | ₩21,785 | ₩22,909 | +0.82% | 68.1만 |
|---|
| 2026.05.04 | ₩23,525 | ₩23,699 | ₩21,852 | ₩21,866 | -7.05% | 94만 |
|---|
| 2026.05.01 | ₩23,311 | ₩23,538 | ₩23,097 | ₩23,525 | +0.92% | 73.1만 |
|---|
| 2026.04.30 | ₩22,749 | ₩23,538 | ₩22,454 | ₩23,498 | +3.29% | 92만 |
|---|
| 2026.04.29 | ₩22,521 | ₩22,936 | ₩21,986 | ₩22,414 | -0.48% | 77.2만 |
|---|
| 2026.04.28 | ₩23,672 | ₩23,672 | ₩22,401 | ₩22,749 | -3.90% | 59.7만 |
|---|
| 2026.04.27 | ₩22,923 | ₩23,779 | ₩22,816 | ₩23,418 | +2.16% | 107.1만 |
|---|
| 2026.04.24 | ₩23,083 | ₩23,619 | ₩22,669 | ₩22,909 | -0.75% | 96.6만 |
|---|
| 2026.04.23 | ₩23,338 | ₩23,619 | ₩22,762 | ₩23,110 | -0.97% | 71.8만 |
|---|
| 2026.04.22 | ₩23,552 | ₩23,699 | ₩22,963 | ₩23,512 | -0.17% | 64.4만 |
|---|
| 2026.04.21 | ₩24,100 | ₩24,114 | ₩22,896 | ₩23,257 | -3.50% | 72만 |
|---|
| 2026.04.20 | ₩23,712 | ₩24,395 | ₩23,659 | ₩24,047 | +1.41% | 80.7만 |
|---|
| 2026.04.17 | ₩23,204 | ₩24,261 | ₩23,097 | ₩23,913 | +3.06% | 98.4만 |
|---|
| 2026.04.16 | ₩22,013 | ₩22,669 | ₩21,892 | ₩22,548 | +2.43% | 59.2만 |
|---|
| 2026.04.15 | ₩22,843 | ₩22,843 | ₩21,986 | ₩22,173 | -2.93% | 59.4만 |
|---|
| 2026.04.14 | ₩22,334 | ₩22,709 | ₩22,080 | ₩22,508 | +0.78% | 46.8만 |
|---|
| 2026.04.13 | ₩21,652 | ₩22,495 | ₩21,478 | ₩22,401 | +3.46% | 64.6만 |
|---|
| 2026.04.10 | ₩22,508 | ₩22,508 | ₩21,545 | ₩21,906 | -2.68% | 54.9만 |
|---|
| 2026.04.09 | ₩22,107 | ₩22,923 | ₩21,866 | ₩22,334 | +1.03% | 94.8만 |
|---|
| 2026.04.08 | ₩22,548 | ₩22,856 | ₩22,187 | ₩22,307 | -1.07% | 84.2만 |
|---|
| 2026.04.07 | ₩20,661 | ₩21,156 | ₩20,528 | ₩21,063 | +1.94% | 59.9만 |
|---|
| 2026.04.06 | ₩21,076 | ₩21,371 | ₩20,474 | ₩20,768 | -1.46% | 87.4만 |
|---|
| 2026.04.02 | ₩21,571 | ₩22,040 | ₩21,264 | ₩21,357 | -0.99% | 57.7만 |
|---|
| 2026.04.01 | ₩21,638 | ₩22,441 | ₩21,518 | ₩22,053 | +1.92% | 100.8만 |
|---|
| 2026.03.31 | ₩21,156 | ₩21,678 | ₩20,822 | ₩21,464 | +1.45% | 93만 |
|---|
| 2026.03.30 | ₩20,849 | ₩20,996 | ₩20,260 | ₩20,728 | -0.58% | 98.4만 |
|---|
| 2026.03.27 | ₩20,648 | ₩20,742 | ₩20,166 | ₩20,701 | +0.26% | 103.4만 |
|---|
| 2026.03.26 | ₩21,598 | ₩21,879 | ₩20,688 | ₩20,929 | -3.10% | 136.1만 |
|---|
| 2026.03.25 | ₩21,076 | ₩21,879 | ₩20,594 | ₩21,879 | +3.81% | 98만 |
|---|
| 2026.03.24 | ₩20,019 | ₩20,849 | ₩19,872 | ₩20,608 | +2.94% | 99.8만 |
|---|
| 2026.03.23 | ₩20,969 | ₩21,237 | ₩20,367 | ₩20,367 | -2.87% | 114.7만 |
|---|
| 2026.03.20 | ₩20,407 | ₩20,728 | ₩19,912 | ₩20,086 | -1.57% | 124.5만 |
|---|
| 2026.03.19 | ₩20,059 | ₩20,822 | ₩19,845 | ₩20,514 | +2.27% | 61.5만 |
|---|
| 2026.03.18 | ₩20,568 | ₩20,795 | ₩20,193 | ₩20,287 | -1.37% | 61.4만 |
|---|
| 2026.03.17 | ₩20,594 | ₩21,250 | ₩20,407 | ₩20,916 | +1.56% | 68.9만 |
|---|
| 2026.03.16 | ₩20,728 | ₩21,063 | ₩20,367 | ₩20,487 | -1.16% | 77만 |
|---|
| 2026.03.13 | ₩21,264 | ₩21,545 | ₩20,327 | ₩20,487 | -3.65% | 95.3만 |
|---|
| 2026.03.12 | ₩22,562 | ₩22,936 | ₩20,541 | ₩20,688 | -8.30% | 128.9만 |
|---|
| 2026.03.11 | ₩23,525 | ₩23,605 | ₩22,936 | ₩23,017 | -2.16% | 58.9만 |
|---|
| 2026.03.10 | ₩23,579 | ₩24,248 | ₩23,445 | ₩23,605 | +0.11% | 80만 |
|---|
| 2026.03.09 | ₩24,622 | ₩24,622 | ₩22,816 | ₩23,579 | -4.24% | 95.6만 |
|---|
| 2026.03.06 | ₩24,716 | ₩25,184 | ₩23,512 | ₩24,596 | -0.49% | 74.9만 |
|---|
| 2026.03.05 | ₩26,161 | ₩26,389 | ₩24,823 | ₩25,091 | -4.09% | 72.9만 |
|---|
| 2026.03.04 | ₩26,991 | ₩27,299 | ₩26,335 | ₩26,442 | -2.03% | 51.2만 |
|---|
| 2026.03.03 | ₩27,232 | ₩27,499 | ₩26,349 | ₩26,857 | -1.38% | 42.5만 |
|---|
| 2026.03.02 | ₩28,235 | ₩28,650 | ₩27,499 | ₩28,061 | -0.62% | 58.5만 |
|---|
| 2026.02.27 | ₩28,597 | ₩28,878 | ₩28,168 | ₩28,811 | +0.75% | 76.8만 |
|---|
| 2026.02.26 | ₩29,694 | ₩30,310 | ₩28,610 | ₩28,945 | -2.52% | 86.7만 |
|---|
| 2026.02.25 | ₩30,376 | ₩30,376 | ₩29,507 | ₩29,721 | -2.16% | 48.7만 |
|---|
| 2026.02.24 | ₩30,042 | ₩30,443 | ₩29,734 | ₩30,122 | +0.27% | 66만 |
|---|
| 2026.02.23 | ₩30,617 | ₩30,765 | ₩29,440 | ₩30,350 | -0.87% | 69.2만 |
|---|
| 2026.02.20 | ₩30,256 | ₩31,407 | ₩30,082 | ₩30,497 | +0.80% | 66만 |
|---|
| 2026.02.19 | ₩29,828 | ₩30,323 | ₩29,520 | ₩30,229 | +1.35% | 63.9만 |
|---|
| 2026.02.18 | ₩29,895 | ₩30,403 | ₩29,895 | ₩30,202 | +1.03% | 72.8만 |
|---|
| 2026.02.17 | ₩31,514 | ₩31,768 | ₩29,895 | ₩30,055 | -4.63% | 116.5만 |
|---|
| 2026.02.13 | ₩31,567 | ₩31,996 | ₩30,711 | ₩31,862 | +0.93% | 79.7만 |
|---|
| 2026.02.12 | ₩31,474 | ₩31,955 | ₩30,898 | ₩31,554 | +0.26% | 114.9만 |
|---|
| 2026.02.11 | ₩30,550 | ₩31,166 | ₩29,640 | ₩31,005 | +1.49% | 97.8만 |
|---|
| 2026.02.10 | ₩28,061 | ₩28,945 | ₩28,035 | ₩28,530 | +1.67% | 55.7만 |
|---|
| 2026.02.09 | ₩28,329 | ₩28,369 | ₩27,754 | ₩28,155 | -0.61% | 60.9만 |
|---|
| 2026.02.06 | ₩27,285 | ₩28,262 | ₩27,232 | ₩28,102 | +2.99% | 73.5만 |
|---|
| 2026.02.05 | ₩26,362 | ₩27,232 | ₩25,746 | ₩26,951 | +2.23% | 88.6만 |
|---|
| 2026.02.04 | ₩25,372 | ₩26,978 | ₩25,291 | ₩26,389 | +4.01% | 74.6만 |
|---|
| 2026.02.03 | ₩25,024 | ₩25,840 | ₩24,729 | ₩25,238 | +0.86% | 77.1만 |
|---|
| 2026.02.02 | ₩25,051 | ₩25,345 | ₩24,529 | ₩24,930 | -0.48% | 73.2만 |
|---|
| 2026.01.30 | ₩25,158 | ₩25,586 | ₩24,582 | ₩25,051 | -0.43% | 93.5만 |
|---|
| 2026.01.29 | ₩26,911 | ₩27,245 | ₩25,144 | ₩25,412 | -5.57% | 125.4만 |
|---|
| 2026.01.28 | ₩27,432 | ₩27,767 | ₩25,198 | ₩26,830 | -2.20% | 169만 |
|---|
| 2026.01.27 | ₩27,111 | ₩27,125 | ₩26,375 | ₩26,804 | -1.14% | 139.2만 |
|---|
| 2026.01.26 | ₩27,928 | ₩28,115 | ₩26,937 | ₩27,071 | -3.07% | 73.2만 |
|---|
| 2026.01.23 | ₩27,847 | ₩28,222 | ₩27,486 | ₩27,834 | -0.05% | 45.5만 |
|---|
| 2026.01.22 | ₩28,088 | ₩28,824 | ₩28,061 | ₩28,102 | +0.05% | 81.4만 |
|---|
| 2026.01.21 | ₩27,700 | ₩28,276 | ₩27,647 | ₩27,901 | +0.72% | 128.3만 |
|---|
| 2026.01.20 | ₩27,366 | ₩28,155 | ₩27,031 | ₩27,352 | -0.05% | 92만 |
|---|
| 2026.01.16 | ₩28,824 | ₩29,105 | ₩28,168 | ₩28,302 | -1.81% | 62.8만 |
|---|
| 2026.01.15 | ₩27,901 | ₩28,690 | ₩27,673 | ₩28,503 | +2.16% | 74.7만 |
|---|
| 2026.01.14 | ₩27,834 | ₩28,302 | ₩27,540 | ₩27,834 | 0.00% | 45.7만 |
|---|
| 2026.01.13 | ₩27,928 | ₩28,061 | ₩27,673 | ₩27,821 | -0.38% | 38.5만 |
|---|
| 2026.01.12 | ₩27,486 | ₩28,222 | ₩27,111 | ₩27,807 | +1.17% | 48.6만 |
|---|
| 2026.01.09 | ₩27,125 | ₩27,954 | ₩26,496 | ₩27,821 | +2.57% | 95.6만 |
|---|
| 2026.01.08 | ₩26,201 | ₩27,566 | ₩26,094 | ₩27,018 | +3.12% | 48.6만 |
|---|
| 2026.01.07 | ₩27,580 | ₩27,687 | ₩26,255 | ₩26,362 | -4.42% | 58만 |
|---|
| 2026.01.06 | ₩25,800 | ₩27,446 | ₩25,572 | ₩27,352 | +6.02% | 71.8만 |
|---|
| 2026.01.05 | ₩26,215 | ₩26,817 | ₩25,827 | ₩26,001 | -0.82% | 79.2만 |
|---|
| 2026.01.02 | ₩26,763 | ₩26,804 | ₩25,840 | ₩26,362 | -1.50% | 84.3만 |
|---|
| 2025.12.31 | ₩27,125 | ₩27,366 | ₩26,603 | ₩26,817 | -1.13% | 42.8만 |
|---|
| 2025.12.30 | ₩27,178 | ₩27,687 | ₩27,151 | ₩27,218 | +0.15% | 62.2만 |
|---|
| 2025.12.29 | ₩27,727 | ₩27,727 | ₩27,259 | ₩27,259 | -1.69% | 58.7만 |
|---|
| 2025.12.26 | ₩27,700 | ₩27,847 | ₩27,406 | ₩27,834 | +0.48% | 26.7만 |
|---|
| 2025.12.24 | ₩27,299 | ₩27,834 | ₩27,151 | ₩27,794 | +1.81% | 22.8만 |
|---|
| 2025.12.23 | ₩27,633 | ₩27,660 | ₩27,018 | ₩27,259 | -1.36% | 80.1만 |
|---|
| 2025.12.22 | ₩27,928 | ₩28,128 | ₩27,593 | ₩27,847 | -0.29% | 52.5만 |
|---|
| 2025.12.19 | ₩27,981 | ₩28,142 | ₩27,553 | ₩28,008 | +0.10% | 118.5만 |
|---|
| 2025.12.18 | ₩28,677 | ₩29,132 | ₩28,102 | ₩28,262 | -1.45% | 77.6만 |
|---|
| 2025.12.17 | ₩27,794 | ₩28,918 | ₩27,727 | ₩28,690 | +3.23% | 73.3만 |
|---|
| 2025.12.16 | ₩27,901 | ₩27,995 | ₩27,285 | ₩27,780 | -0.43% | 66.2만 |
|---|
| 2025.12.15 | ₩28,383 | ₩28,557 | ₩27,473 | ₩27,486 | -3.16% | 74.1만 |
|---|
| 2025.12.12 | ₩28,142 | ₩28,811 | ₩28,048 | ₩28,316 | +0.62% | 149.4만 |
|---|
| 2025.12.11 | ₩27,566 | ₩28,235 | ₩27,566 | ₩28,115 | +1.99% | 115.8만 |
|---|
| 2025.12.10 | ₩26,014 | ₩27,700 | ₩25,706 | ₩27,553 | +5.92% | 109.2만 |
|---|
| 2025.12.09 | ₩25,666 | ₩26,228 | ₩25,332 | ₩26,121 | +1.77% | 69.6만 |
|---|
| 2025.12.08 | ₩26,094 | ₩26,335 | ₩25,813 | ₩26,001 | -0.36% | 64.6만 |
|---|
| 2025.12.05 | ₩25,773 | ₩26,282 | ₩25,666 | ₩25,974 | +0.78% | 60.2만 |
|---|
| 2025.12.04 | ₩25,425 | ₩25,853 | ₩25,184 | ₩25,787 | +1.42% | 82.2만 |
|---|
| 2025.12.03 | ₩25,251 | ₩25,947 | ₩25,225 | ₩25,425 | +0.69% | 77.5만 |
|---|
| 2025.12.02 | ₩24,836 | ₩25,452 | ₩24,489 | ₩25,305 | +1.89% | 88.3만 |
|---|
| 2025.12.01 | ₩24,863 | ₩25,586 | ₩24,823 | ₩25,211 | +1.40% | 95.5만 |
|---|
| 2025.11.28 | ₩25,385 | ₩25,519 | ₩24,890 | ₩25,037 | -1.37% | 36.2만 |
|---|
| 2025.11.26 | ₩25,613 | ₩25,746 | ₩25,238 | ₩25,385 | -0.89% | 99만 |
|---|
| 2025.11.25 | ₩24,823 | ₩26,496 | ₩24,823 | ₩25,960 | +4.58% | 138.2만 |
|---|
| 2025.11.24 | ₩24,341 | ₩24,890 | ₩23,926 | ₩24,676 | +1.37% | 110.3만 |
|---|
| 2025.11.21 | ₩23,699 | ₩24,863 | ₩23,311 | ₩24,622 | +3.90% | 119.7만 |
|---|
| 2025.11.20 | ₩24,662 | ₩24,863 | ₩23,324 | ₩23,565 | -4.45% | 83.3만 |
|---|
| 2025.11.19 | ₩22,869 | ₩24,381 | ₩22,709 | ₩24,328 | +6.38% | 115.5만 |
|---|
| 2025.11.18 | ₩22,080 | ₩22,896 | ₩21,866 | ₩22,789 | +3.21% | 67.8만 |
|---|
| 2025.11.17 | ₩23,150 | ₩23,244 | ₩22,227 | ₩22,281 | -3.76% | 60.7만 |
|---|
| 2025.11.14 | ₩22,642 | ₩23,338 | ₩22,414 | ₩23,311 | +2.96% | 53.1만 |
|---|
| 2025.11.13 | ₩24,261 | ₩24,542 | ₩22,361 | ₩22,963 | -5.35% | 79.5만 |
|---|
| 2025.11.12 | ₩24,007 | ₩24,743 | ₩23,900 | ₩24,261 | +1.06% | 91.9만 |
|---|
| 2025.11.11 | ₩24,034 | ₩24,154 | ₩23,552 | ₩23,753 | -1.17% | 70.9만 |
|---|
| 2025.11.10 | ₩24,167 | ₩24,422 | ₩23,512 | ₩23,886 | -1.16% | 131.5만 |
|---|
| 2025.11.07 | ₩23,311 | ₩23,833 | ₩23,204 | ₩23,431 | +0.52% | 111.8만 |
|---|
| 2025.11.06 | ₩23,418 | ₩23,833 | ₩22,856 | ₩23,324 | -0.40% | 142.5만 |
|---|
| 2025.11.05 | ₩23,993 | ₩24,395 | ₩22,535 | ₩23,525 | -1.95% | 239.4만 |
|---|
| 2025.11.04 | ₩20,126 | ₩20,541 | ₩19,658 | ₩20,434 | +1.53% | 127.9만 |
|---|
| 2025.11.03 | ₩19,604 | ₩20,153 | ₩18,868 | ₩20,139 | +2.73% | 244.4만 |
|---|
| 2025.10.31 | ₩19,564 | ₩20,099 | ₩18,373 | ₩19,604 | +0.21% | 139.1만 |
|---|
| 2025.10.30 | ₩20,006 | ₩20,354 | ₩19,296 | ₩19,644 | -1.81% | 216.8만 |
|---|
| 2025.10.29 | ₩22,441 | ₩24,194 | ₩18,239 | ₩20,180 | -10.08% | 242.5만 |
|---|
| 2025.10.28 | ₩24,261 | ₩24,515 | ₩23,819 | ₩24,194 | -0.28% | 117.1만 |
|---|
| 2025.10.27 | ₩24,194 | ₩24,542 | ₩24,074 | ₩24,261 | +0.28% | 89.1만 |
|---|
| 2025.10.24 | ₩24,622 | ₩24,729 | ₩24,100 | ₩24,114 | -2.07% | 44.8만 |
|---|
| 2025.10.23 | ₩24,341 | ₩24,462 | ₩23,926 | ₩24,355 | +0.05% | 48.2만 |
|---|
| 2025.10.22 | ₩24,662 | ₩24,716 | ₩24,087 | ₩24,489 | -0.71% | 50만 |
|---|
| 2025.10.21 | ₩24,007 | ₩24,823 | ₩23,538 | ₩24,649 | +2.68% | 76.4만 |
|---|
| 2025.10.20 | ₩23,686 | ₩23,926 | ₩23,512 | ₩23,900 | +0.90% | 37.9만 |
|---|
| 2025.10.17 | ₩22,869 | ₩23,324 | ₩22,776 | ₩23,311 | +1.93% | 44.4만 |
|---|
| 2025.10.16 | ₩22,829 | ₩23,257 | ₩22,722 | ₩23,017 | +0.82% | 55.9만 |
|---|
| 2025.10.15 | ₩22,655 | ₩23,057 | ₩22,441 | ₩22,802 | +0.65% | 74.7만 |
|---|
| 2025.10.14 | ₩22,214 | ₩23,137 | ₩22,120 | ₩22,562 | +1.57% | 61.9만 |
|---|
| 2025.10.13 | ₩21,852 | ₩22,642 | ₩21,625 | ₩22,562 | +3.25% | 65.8만 |
|---|
| 2025.10.10 | ₩22,521 | ₩22,521 | ₩21,424 | ₩21,558 | -4.28% | 79.7만 |
|---|