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 | ₩18,420 | ₩18,447 | ₩18,004 | ₩18,205 | -1.17% | 48.8만 |
| 2026.10.08 | ₩18,044 | ₩18,554 | ₩17,762 | ₩18,433 | +2.16% | 81.6만 |
| 2026.10.07 | ₩18,192 | ₩18,554 | ₩18,058 | ₩18,299 | +0.59% | 49.8만 |
| 2026.10.06 | ₩18,178 | ₩18,715 | ₩18,151 | ₩18,339 | +0.89% | 68.3만 |
| 2026.10.05 | ₩18,916 | ₩18,916 | ₩18,165 | ₩18,299 | -3.26% | 81.8만 |
| 2026.10.02 | ₩19,225 | ₩19,359 | ₩18,930 | ₩19,023 | -1.05% | 59.5만 |
| 2026.10.01 | ₩18,487 | ₩18,822 | ₩18,111 | ₩18,809 | +1.74% | 83.5만 |
| 2026.09.30 | ₩18,594 | ₩18,997 | ₩18,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,769 |
| +0.94% |
| 69.8만 |
| 2026.09.29 | ₩18,111 | ₩18,728 | ₩18,111 | ₩18,460 | +1.93% | 52.8만 |
|---|
| 2026.09.28 | ₩18,111 | ₩18,433 | ₩17,642 | ₩17,977 | -0.74% | 117.2만 |
|---|
| 2026.09.25 | ₩18,782 | ₩19,050 | ₩18,420 | ₩18,433 | -1.86% | 76.1만 |
|---|
| 2026.09.24 | ₩18,836 | ₩19,238 | ₩18,581 | ₩18,755 | -0.43% | 96만 |
|---|
| 2026.09.23 | ₩18,970 | ₩18,970 | ₩17,883 | ₩18,809 | -0.85% | 81.6만 |
|---|
| 2026.09.22 | ₩17,414 | ₩19,319 | ₩17,414 | ₩19,171 | +10.09% | 133.9만 |
|---|
| 2026.09.21 | ₩16,555 | ₩17,507 | ₩16,340 | ₩17,306 | +4.54% | 129.2만 |
|---|
| 2026.09.18 | ₩16,354 | ₩16,528 | ₩15,763 | ₩16,233 | -0.74% | 279.6만 |
|---|
| 2026.09.17 | ₩16,582 | ₩16,837 | ₩16,407 | ₩16,434 | -0.89% | 106.1만 |
|---|
| 2026.09.16 | ₩16,796 | ₩17,078 | ₩16,179 | ₩16,340 | -2.72% | 121.6만 |
|---|
| 2026.09.15 | ₩17,186 | ₩17,212 | ₩16,729 | ₩16,796 | -2.26% | 101.6만 |
|---|
| 2026.09.14 | ₩17,145 | ₩17,400 | ₩16,770 | ₩17,253 | +0.63% | 66.8만 |
|---|
| 2026.09.11 | ₩17,118 | ₩17,253 | ₩16,743 | ₩17,159 | +0.24% | 58.7만 |
|---|
| 2026.09.10 | ₩16,515 | ₩17,051 | ₩16,300 | ₩16,864 | +2.11% | 84.2만 |
|---|
| 2026.09.09 | ₩16,595 | ₩16,971 | ₩16,595 | ₩16,823 | +1.37% | 130.5만 |
|---|
| 2026.09.08 | ₩17,870 | ₩17,870 | ₩16,635 | ₩16,783 | -6.08% | 76.7만 |
|---|
| 2026.09.04 | ₩16,837 | ₩17,923 | ₩16,729 | ₩17,829 | +5.90% | 83.3만 |
|---|
| 2026.09.03 | ₩16,850 | ₩17,186 | ₩16,501 | ₩16,904 | +0.32% | 52.7만 |
|---|
| 2026.09.02 | ₩16,823 | ₩17,051 | ₩16,515 | ₩16,649 | -1.04% | 57.8만 |
|---|
| 2026.09.01 | ₩16,474 | ₩17,118 | ₩16,260 | ₩16,676 | +1.22% | 53.1만 |
|---|
| 2026.08.31 | ₩17,132 | ₩17,226 | ₩16,676 | ₩16,716 | -2.43% | 84.5만 |
|---|
| 2026.08.28 | ₩16,609 | ₩17,803 | ₩16,434 | ₩17,387 | +4.68% | 97만 |
|---|
| 2026.08.27 | ₩16,850 | ₩16,850 | ₩16,354 | ₩16,434 | -2.47% | 75.1만 |
|---|
| 2026.08.26 | ₩18,782 | ₩18,862 | ₩16,850 | ₩16,917 | -9.93% | 118.9만 |
|---|
| 2026.08.25 | ₩16,904 | ₩18,769 | ₩16,381 | ₩18,728 | +10.79% | 234.2만 |
|---|
| 2026.08.24 | ₩16,796 | ₩17,481 | ₩16,796 | ₩17,253 | +2.72% | 135.9만 |
|---|
| 2026.08.21 | ₩16,166 | ₩16,890 | ₩16,153 | ₩16,837 | +4.15% | 116.3만 |
|---|
| 2026.08.20 | ₩16,434 | ₩16,474 | ₩15,643 | ₩16,045 | -2.37% | 113만 |
|---|
| 2026.08.19 | ₩16,018 | ₩16,984 | ₩16,018 | ₩16,864 | +5.28% | 148만 |
|---|
| 2026.08.18 | ₩15,509 | ₩16,018 | ₩15,213 | ₩15,898 | +2.51% | 123.1만 |
|---|
| 2026.08.17 | ₩15,455 | ₩15,670 | ₩15,133 | ₩15,509 | +0.35% | 130만 |
|---|
| 2026.08.14 | ₩14,999 | ₩15,415 | ₩14,838 | ₩15,401 | +2.68% | 108.8만 |
|---|
| 2026.08.13 | ₩15,482 | ₩16,072 | ₩15,093 | ₩15,119 | -2.34% | 120.5만 |
|---|
| 2026.08.12 | ₩16,005 | ₩16,005 | ₩15,119 | ₩15,401 | -3.77% | 155.6만 |
|---|
| 2026.08.11 | ₩15,750 | ₩16,246 | ₩15,576 | ₩15,643 | -0.68% | 84.1만 |
|---|
| 2026.08.10 | ₩16,823 | ₩16,917 | ₩15,643 | ₩15,777 | -6.22% | 139.3만 |
|---|
| 2026.08.07 | ₩16,756 | ₩17,279 | ₩16,622 | ₩17,078 | +1.92% | 60.1만 |
|---|
| 2026.08.06 | ₩17,829 | ₩17,829 | ₩16,568 | ₩16,649 | -6.62% | 148.2만 |
|---|
| 2026.08.05 | ₩17,910 | ₩18,098 | ₩17,467 | ₩17,642 | -1.50% | 88.6만 |
|---|
| 2026.08.04 | ₩17,212 | ₩17,615 | ₩16,890 | ₩17,575 | +2.10% | 91만 |
|---|
| 2026.08.03 | ₩16,434 | ₩17,427 | ₩16,434 | ₩17,105 | +4.08% | 98.2만 |
|---|
| 2026.07.31 | ₩17,990 | ₩18,098 | ₩16,313 | ₩16,434 | -8.65% | 202.1만 |
|---|
| 2026.07.30 | ₩18,058 | ₩18,473 | ₩17,454 | ₩18,044 | -0.07% | 172.9만 |
|---|
| 2026.07.29 | ₩19,453 | ₩21,546 | ₩17,749 | ₩17,789 | -8.55% | 297.1만 |
|---|
| 2026.07.28 | ₩22,820 | ₩23,343 | ₩22,673 | ₩23,075 | +1.12% | 97.6만 |
|---|
| 2026.07.27 | ₩22,766 | ₩22,995 | ₩22,471 | ₩22,726 | -0.18% | 65.6만 |
|---|
| 2026.07.24 | ₩22,471 | ₩22,887 | ₩21,975 | ₩22,525 | +0.24% | 55.6만 |
|---|
| 2026.07.23 | ₩21,921 | ₩22,444 | ₩21,814 | ₩22,418 | +2.26% | 68.7만 |
|---|
| 2026.07.22 | ₩22,941 | ₩23,330 | ₩22,552 | ₩22,579 | -1.58% | 48.8만 |
|---|
| 2026.07.21 | ₩22,901 | ₩23,491 | ₩22,297 | ₩22,901 | 0.00% | 111.7만 |
|---|
| 2026.07.20 | ₩22,981 | ₩23,397 | ₩22,351 | ₩22,525 | -1.98% | 44.9만 |
|---|
| 2026.07.17 | ₩23,182 | ₩23,558 | ₩22,458 | ₩22,753 | -1.85% | 48만 |
|---|
| 2026.07.16 | ₩22,954 | ₩23,974 | ₩22,887 | ₩23,424 | +2.05% | 76.7만 |
|---|
| 2026.07.15 | ₩23,290 | ₩24,282 | ₩23,062 | ₩23,088 | -0.86% | 53.8만 |
|---|
| 2026.07.14 | ₩22,471 | ₩23,290 | ₩22,082 | ₩23,249 | +3.46% | 61만 |
|---|
| 2026.07.13 | ₩22,673 | ₩23,075 | ₩22,055 | ₩22,149 | -2.31% | 84.5만 |
|---|
| 2026.07.10 | ₩22,579 | ₩23,008 | ₩22,216 | ₩22,552 | -0.12% | 58.3만 |
|---|
| 2026.07.09 | ₩22,324 | ₩22,646 | ₩22,163 | ₩22,579 | +1.14% | 62.9만 |
|---|
| 2026.07.08 | ₩22,726 | ₩23,048 | ₩21,666 | ₩22,190 | -2.36% | 127.5만 |
|---|
| 2026.07.07 | ₩22,941 | ₩23,719 | ₩22,847 | ₩23,236 | +1.29% | 68.4만 |
|---|
| 2026.07.06 | ₩23,290 | ₩23,343 | ₩22,686 | ₩23,102 | -0.81% | 72.7만 |
|---|
| 2026.07.02 | ₩23,048 | ₩23,263 | ₩22,579 | ₩23,088 | +0.17% | 87.1만 |
|---|
| 2026.07.01 | ₩22,860 | ₩23,370 | ₩22,726 | ₩23,008 | +0.65% | 90만 |
|---|
| 2026.06.30 | ₩22,673 | ₩23,169 | ₩21,988 | ₩22,954 | +1.24% | 72.1만 |
|---|
| 2026.06.29 | ₩22,659 | ₩22,941 | ₩22,418 | ₩22,753 | +0.41% | 87.5만 |
|---|
| 2026.06.26 | ₩21,465 | ₩23,169 | ₩21,063 | ₩23,102 | +7.62% | 134.6만 |
|---|
| 2026.06.25 | ₩21,076 | ₩21,613 | ₩20,969 | ₩21,532 | +2.16% | 97.7만 |
|---|
| 2026.06.24 | ₩20,969 | ₩21,398 | ₩20,821 | ₩21,076 | +0.51% | 105.9만 |
|---|
| 2026.06.23 | ₩20,539 | ₩20,969 | ₩20,325 | ₩20,687 | +0.72% | 76만 |
|---|
| 2026.06.22 | ₩20,794 | ₩21,157 | ₩20,311 | ₩20,593 | -0.97% | 91.6만 |
|---|
| 2026.06.18 | ₩20,768 | ₩21,707 | ₩20,674 | ₩20,861 | +0.45% | 588.8만 |
|---|
| 2026.06.17 | ₩21,318 | ₩21,814 | ₩20,338 | ₩20,378 | -4.41% | 126.2만 |
|---|
| 2026.06.16 | ₩21,921 | ₩22,216 | ₩21,197 | ₩21,465 | -2.08% | 132.6만 |
|---|
| 2026.06.15 | ₩21,894 | ₩22,391 | ₩21,666 | ₩21,801 | -0.43% | 139.5만 |
|---|
| 2026.06.12 | ₩21,103 | ₩21,693 | ₩20,821 | ₩21,398 | +1.40% | 101만 |
|---|
| 2026.06.11 | ₩18,755 | ₩21,626 | ₩18,755 | ₩21,572 | +15.02% | 156.7만 |
|---|
| 2026.06.10 | ₩19,493 | ₩19,989 | ₩18,903 | ₩19,064 | -2.20% | 124.4만 |
|---|
| 2026.06.09 | ₩20,030 | ₩20,405 | ₩19,453 | ₩19,667 | -1.81% | 135.4만 |
|---|
| 2026.06.08 | ₩19,560 | ₩20,459 | ₩19,453 | ₩19,694 | +0.69% | 138.8만 |
|---|
| 2026.06.05 | ₩20,526 | ₩20,955 | ₩19,493 | ₩19,493 | -5.03% | 129.2만 |
|---|
| 2026.06.04 | ₩21,224 | ₩21,291 | ₩20,311 | ₩20,647 | -2.72% | 115.3만 |
|---|
| 2026.06.03 | ₩20,996 | ₩21,572 | ₩20,835 | ₩20,888 | -0.51% | 105.8만 |
|---|
| 2026.06.02 | ₩20,996 | ₩21,318 | ₩20,674 | ₩21,157 | +0.77% | 102.7만 |
|---|
| 2026.06.01 | ₩21,774 | ₩22,002 | ₩20,915 | ₩21,063 | -3.27% | 158.7만 |
|---|
| 2026.05.29 | ₩22,136 | ₩22,619 | ₩21,613 | ₩22,069 | -0.30% | 117.5만 |
|---|
| 2026.05.28 | ₩21,358 | ₩23,169 | ₩21,264 | ₩22,297 | +4.40% | 215.7만 |
|---|
| 2026.05.27 | ₩23,021 | ₩25,034 | ₩20,982 | ₩21,760 | -5.48% | 354.4만 |
|---|
| 2026.05.26 | ₩22,807 | ₩23,196 | ₩22,015 | ₩22,216 | -2.59% | 177.9만 |
|---|
| 2026.05.22 | ₩21,894 | ₩22,646 | ₩21,572 | ₩22,471 | +2.63% | 54.8만 |
|---|
| 2026.05.21 | ₩21,250 | ₩22,190 | ₩21,009 | ₩21,975 | +3.41% | 93.7만 |
|---|
| 2026.05.20 | ₩20,539 | ₩21,572 | ₩20,083 | ₩21,572 | +5.03% | 91.6만 |
|---|
| 2026.05.19 | ₩20,848 | ₩20,861 | ₩20,258 | ₩20,499 | -1.67% | 116.6만 |
|---|
| 2026.05.18 | ₩20,888 | ₩21,304 | ₩20,285 | ₩21,116 | +1.09% | 141.6만 |
|---|
| 2026.05.15 | ₩21,599 | ₩22,176 | ₩20,835 | ₩21,143 | -2.11% | 79.7만 |
|---|
| 2026.05.14 | ₩21,452 | ₩22,270 | ₩21,452 | ₩21,894 | +2.06% | 75.8만 |
|---|
| 2026.05.13 | ₩21,827 | ₩21,827 | ₩20,633 | ₩21,304 | -2.40% | 94.1만 |
|---|
| 2026.05.12 | ₩22,377 | ₩22,444 | ₩21,291 | ₩21,680 | -3.12% | 86.4만 |
|---|
| 2026.05.11 | ₩23,759 | ₩23,893 | ₩22,203 | ₩22,512 | -5.25% | 92.4만 |
|---|
| 2026.05.08 | ₩23,504 | ₩23,867 | ₩23,062 | ₩23,773 | +1.14% | 65.2만 |
|---|
| 2026.05.07 | ₩23,867 | ₩24,229 | ₩23,182 | ₩23,384 | -2.02% | 100.2만 |
|---|
| 2026.05.06 | ₩23,504 | ₩24,323 | ₩23,316 | ₩23,867 | +1.54% | 65.2만 |
|---|
| 2026.05.05 | ₩22,780 | ₩23,129 | ₩21,841 | ₩22,968 | +0.82% | 68.1만 |
|---|
| 2026.05.04 | ₩23,585 | ₩23,759 | ₩21,908 | ₩21,921 | -7.05% | 94만 |
|---|
| 2026.05.01 | ₩23,370 | ₩23,598 | ₩23,155 | ₩23,585 | +0.92% | 73.1만 |
|---|
| 2026.04.30 | ₩22,807 | ₩23,598 | ₩22,512 | ₩23,558 | +3.29% | 92만 |
|---|
| 2026.04.29 | ₩22,579 | ₩22,995 | ₩22,042 | ₩22,471 | -0.48% | 77.2만 |
|---|
| 2026.04.28 | ₩23,732 | ₩23,732 | ₩22,458 | ₩22,807 | -3.90% | 59.7만 |
|---|
| 2026.04.27 | ₩22,981 | ₩23,840 | ₩22,874 | ₩23,477 | +2.16% | 107.1만 |
|---|
| 2026.04.24 | ₩23,142 | ₩23,679 | ₩22,726 | ₩22,968 | -0.75% | 96.6만 |
|---|
| 2026.04.23 | ₩23,397 | ₩23,679 | ₩22,820 | ₩23,169 | -0.97% | 71.8만 |
|---|
| 2026.04.22 | ₩23,612 | ₩23,759 | ₩23,021 | ₩23,571 | -0.17% | 64.4만 |
|---|
| 2026.04.21 | ₩24,162 | ₩24,175 | ₩22,954 | ₩23,316 | -3.50% | 72만 |
|---|
| 2026.04.20 | ₩23,773 | ₩24,457 | ₩23,719 | ₩24,108 | +1.41% | 80.7만 |
|---|
| 2026.04.17 | ₩23,263 | ₩24,323 | ₩23,155 | ₩23,974 | +3.06% | 98.4만 |
|---|
| 2026.04.16 | ₩22,069 | ₩22,726 | ₩21,948 | ₩22,605 | +2.43% | 59.2만 |
|---|
| 2026.04.15 | ₩22,901 | ₩22,901 | ₩22,042 | ₩22,230 | -2.93% | 59.4만 |
|---|
| 2026.04.14 | ₩22,391 | ₩22,766 | ₩22,136 | ₩22,565 | +0.78% | 46.8만 |
|---|
| 2026.04.13 | ₩21,707 | ₩22,552 | ₩21,532 | ₩22,458 | +3.46% | 64.6만 |
|---|
| 2026.04.10 | ₩22,565 | ₩22,565 | ₩21,599 | ₩21,962 | -2.68% | 54.9만 |
|---|
| 2026.04.09 | ₩22,163 | ₩22,981 | ₩21,921 | ₩22,391 | +1.03% | 94.8만 |
|---|
| 2026.04.08 | ₩22,605 | ₩22,914 | ₩22,243 | ₩22,364 | -1.07% | 84.2만 |
|---|
| 2026.04.07 | ₩20,714 | ₩21,210 | ₩20,580 | ₩21,116 | +1.94% | 59.9만 |
|---|
| 2026.04.06 | ₩21,130 | ₩21,425 | ₩20,526 | ₩20,821 | -1.46% | 87.4만 |
|---|
| 2026.04.02 | ₩21,626 | ₩22,096 | ₩21,318 | ₩21,411 | -0.99% | 57.7만 |
|---|
| 2026.04.01 | ₩21,693 | ₩22,498 | ₩21,572 | ₩22,109 | +1.92% | 100.8만 |
|---|
| 2026.03.31 | ₩21,210 | ₩21,733 | ₩20,875 | ₩21,519 | +1.45% | 93만 |
|---|
| 2026.03.30 | ₩20,902 | ₩21,049 | ₩20,311 | ₩20,781 | -0.58% | 98.4만 |
|---|
| 2026.03.27 | ₩20,700 | ₩20,794 | ₩20,217 | ₩20,754 | +0.26% | 103.4만 |
|---|
| 2026.03.26 | ₩21,653 | ₩21,935 | ₩20,741 | ₩20,982 | -3.10% | 136.1만 |
|---|
| 2026.03.25 | ₩21,130 | ₩21,935 | ₩20,647 | ₩21,935 | +3.81% | 98만 |
|---|
| 2026.03.24 | ₩20,070 | ₩20,902 | ₩19,922 | ₩20,660 | +2.94% | 99.8만 |
|---|
| 2026.03.23 | ₩21,022 | ₩21,291 | ₩20,419 | ₩20,419 | -2.87% | 114.7만 |
|---|
| 2026.03.20 | ₩20,459 | ₩20,781 | ₩19,963 | ₩20,137 | -1.57% | 124.5만 |
|---|
| 2026.03.19 | ₩20,110 | ₩20,875 | ₩19,895 | ₩20,566 | +2.27% | 61.5만 |
|---|
| 2026.03.18 | ₩20,620 | ₩20,848 | ₩20,244 | ₩20,338 | -1.37% | 61.4만 |
|---|
| 2026.03.17 | ₩20,647 | ₩21,304 | ₩20,459 | ₩20,969 | +1.56% | 68.9만 |
|---|
| 2026.03.16 | ₩20,781 | ₩21,116 | ₩20,419 | ₩20,539 | -1.16% | 77만 |
|---|
| 2026.03.13 | ₩21,318 | ₩21,599 | ₩20,378 | ₩20,539 | -3.65% | 95.3만 |
|---|
| 2026.03.12 | ₩22,619 | ₩22,995 | ₩20,593 | ₩20,741 | -8.30% | 128.9만 |
|---|
| 2026.03.11 | ₩23,585 | ₩23,665 | ₩22,995 | ₩23,075 | -2.16% | 58.9만 |
|---|
| 2026.03.10 | ₩23,638 | ₩24,309 | ₩23,504 | ₩23,665 | +0.11% | 80만 |
|---|
| 2026.03.09 | ₩24,685 | ₩24,685 | ₩22,874 | ₩23,638 | -4.24% | 95.6만 |
|---|
| 2026.03.06 | ₩24,779 | ₩25,248 | ₩23,571 | ₩24,658 | -0.49% | 74.9만 |
|---|
| 2026.03.05 | ₩26,228 | ₩26,456 | ₩24,886 | ₩25,154 | -4.09% | 72.9만 |
|---|
| 2026.03.04 | ₩27,059 | ₩27,368 | ₩26,402 | ₩26,509 | -2.03% | 51.2만 |
|---|
| 2026.03.03 | ₩27,301 | ₩27,569 | ₩26,416 | ₩26,925 | -1.38% | 42.5만 |
|---|
| 2026.03.02 | ₩28,307 | ₩28,723 | ₩27,569 | ₩28,133 | -0.62% | 58.5만 |
|---|
| 2026.02.27 | ₩28,669 | ₩28,951 | ₩28,240 | ₩28,884 | +0.75% | 76.8만 |
|---|
| 2026.02.26 | ₩29,769 | ₩30,387 | ₩28,683 | ₩29,018 | -2.52% | 86.7만 |
|---|
| 2026.02.25 | ₩30,454 | ₩30,454 | ₩29,582 | ₩29,796 | -2.16% | 48.7만 |
|---|
| 2026.02.24 | ₩30,118 | ₩30,521 | ₩29,810 | ₩30,199 | +0.27% | 66만 |
|---|
| 2026.02.23 | ₩30,695 | ₩30,843 | ₩29,515 | ₩30,427 | -0.87% | 69.2만 |
|---|
| 2026.02.20 | ₩30,333 | ₩31,487 | ₩30,158 | ₩30,574 | +0.80% | 66만 |
|---|
| 2026.02.19 | ₩29,904 | ₩30,400 | ₩29,595 | ₩30,306 | +1.35% | 63.9만 |
|---|
| 2026.02.18 | ₩29,971 | ₩30,480 | ₩29,971 | ₩30,279 | +1.03% | 72.8만 |
|---|
| 2026.02.17 | ₩31,594 | ₩31,849 | ₩29,971 | ₩30,132 | -4.63% | 116.5만 |
|---|
| 2026.02.13 | ₩31,648 | ₩32,077 | ₩30,789 | ₩31,943 | +0.93% | 79.7만 |
|---|
| 2026.02.12 | ₩31,554 | ₩32,037 | ₩30,977 | ₩31,634 | +0.26% | 114.9만 |
|---|
| 2026.02.11 | ₩30,628 | ₩31,245 | ₩29,716 | ₩31,084 | +1.49% | 97.8만 |
|---|
| 2026.02.10 | ₩28,133 | ₩29,018 | ₩28,106 | ₩28,602 | +1.67% | 55.7만 |
|---|
| 2026.02.09 | ₩28,401 | ₩28,441 | ₩27,824 | ₩28,227 | -0.61% | 60.9만 |
|---|
| 2026.02.06 | ₩27,355 | ₩28,334 | ₩27,301 | ₩28,173 | +2.99% | 73.5만 |
|---|
| 2026.02.05 | ₩26,429 | ₩27,301 | ₩25,812 | ₩27,019 | +2.23% | 88.6만 |
|---|
| 2026.02.04 | ₩25,436 | ₩27,046 | ₩25,356 | ₩26,456 | +4.01% | 74.6만 |
|---|
| 2026.02.03 | ₩25,087 | ₩25,906 | ₩24,792 | ₩25,302 | +0.86% | 77.1만 |
|---|
| 2026.02.02 | ₩25,114 | ₩25,409 | ₩24,591 | ₩24,993 | -0.48% | 73.2만 |
|---|
| 2026.01.30 | ₩25,222 | ₩25,651 | ₩24,645 | ₩25,114 | -0.43% | 93.5만 |
|---|
| 2026.01.29 | ₩26,979 | ₩27,314 | ₩25,208 | ₩25,476 | -5.57% | 125.4만 |
|---|
| 2026.01.28 | ₩27,502 | ₩27,838 | ₩25,262 | ₩26,898 | -2.20% | 169만 |
|---|
| 2026.01.27 | ₩27,180 | ₩27,194 | ₩26,442 | ₩26,872 | -1.14% | 139.2만 |
|---|
| 2026.01.26 | ₩27,999 | ₩28,186 | ₩27,006 | ₩27,140 | -3.07% | 73.2만 |
|---|
| 2026.01.23 | ₩27,918 | ₩28,294 | ₩27,556 | ₩27,905 | -0.05% | 45.5만 |
|---|
| 2026.01.22 | ₩28,160 | ₩28,897 | ₩28,133 | ₩28,173 | +0.05% | 81.4만 |
|---|
| 2026.01.21 | ₩27,771 | ₩28,347 | ₩27,717 | ₩27,972 | +0.72% | 128.3만 |
|---|
| 2026.01.20 | ₩27,435 | ₩28,227 | ₩27,100 | ₩27,422 | -0.05% | 92만 |
|---|
| 2026.01.16 | ₩28,897 | ₩29,179 | ₩28,240 | ₩28,374 | -1.81% | 62.8만 |
|---|
| 2026.01.15 | ₩27,972 | ₩28,763 | ₩27,744 | ₩28,575 | +2.16% | 74.7만 |
|---|
| 2026.01.14 | ₩27,905 | ₩28,374 | ₩27,610 | ₩27,905 | 0.00% | 45.7만 |
|---|
| 2026.01.13 | ₩27,999 | ₩28,133 | ₩27,744 | ₩27,891 | -0.38% | 38.5만 |
|---|
| 2026.01.12 | ₩27,556 | ₩28,294 | ₩27,180 | ₩27,878 | +1.17% | 48.6만 |
|---|
| 2026.01.09 | ₩27,194 | ₩28,025 | ₩26,563 | ₩27,891 | +2.57% | 95.6만 |
|---|
| 2026.01.08 | ₩26,268 | ₩27,636 | ₩26,161 | ₩27,086 | +3.12% | 48.6만 |
|---|
| 2026.01.07 | ₩27,650 | ₩27,757 | ₩26,322 | ₩26,429 | -4.42% | 58만 |
|---|
| 2026.01.06 | ₩25,865 | ₩27,516 | ₩25,637 | ₩27,422 | +6.02% | 71.8만 |
|---|
| 2026.01.05 | ₩26,281 | ₩26,885 | ₩25,892 | ₩26,067 | -0.82% | 79.2만 |
|---|
| 2026.01.02 | ₩26,831 | ₩26,872 | ₩25,906 | ₩26,429 | -1.50% | 84.3만 |
|---|
| 2025.12.31 | ₩27,194 | ₩27,435 | ₩26,670 | ₩26,885 | -1.13% | 42.8만 |
|---|
| 2025.12.30 | ₩27,247 | ₩27,757 | ₩27,220 | ₩27,288 | +0.15% | 62.2만 |
|---|
| 2025.12.29 | ₩27,797 | ₩27,797 | ₩27,328 | ₩27,328 | -1.69% | 58.7만 |
|---|
| 2025.12.26 | ₩27,771 | ₩27,918 | ₩27,475 | ₩27,905 | +0.48% | 26.7만 |
|---|
| 2025.12.24 | ₩27,368 | ₩27,905 | ₩27,220 | ₩27,864 | +1.81% | 22.8만 |
|---|
| 2025.12.23 | ₩27,703 | ₩27,730 | ₩27,086 | ₩27,328 | -1.36% | 80.1만 |
|---|
| 2025.12.22 | ₩27,999 | ₩28,200 | ₩27,663 | ₩27,918 | -0.29% | 52.5만 |
|---|
| 2025.12.19 | ₩28,052 | ₩28,213 | ₩27,623 | ₩28,079 | +0.10% | 118.5만 |
|---|
| 2025.12.18 | ₩28,750 | ₩29,206 | ₩28,173 | ₩28,334 | -1.45% | 77.6만 |
|---|
| 2025.12.17 | ₩27,864 | ₩28,991 | ₩27,797 | ₩28,763 | +3.23% | 73.3만 |
|---|
| 2025.12.16 | ₩27,972 | ₩28,066 | ₩27,355 | ₩27,851 | -0.43% | 66.2만 |
|---|
| 2025.12.15 | ₩28,455 | ₩28,629 | ₩27,542 | ₩27,556 | -3.16% | 74.1만 |
|---|
| 2025.12.12 | ₩28,213 | ₩28,884 | ₩28,119 | ₩28,388 | +0.62% | 149.4만 |
|---|
| 2025.12.11 | ₩27,636 | ₩28,307 | ₩27,636 | ₩28,186 | +1.99% | 115.8만 |
|---|
| 2025.12.10 | ₩26,080 | ₩27,771 | ₩25,772 | ₩27,623 | +5.92% | 109.2만 |
|---|
| 2025.12.09 | ₩25,731 | ₩26,295 | ₩25,396 | ₩26,187 | +1.77% | 69.6만 |
|---|
| 2025.12.08 | ₩26,161 | ₩26,402 | ₩25,879 | ₩26,067 | -0.36% | 64.6만 |
|---|
| 2025.12.05 | ₩25,839 | ₩26,348 | ₩25,731 | ₩26,040 | +0.78% | 60.2만 |
|---|
| 2025.12.04 | ₩25,490 | ₩25,919 | ₩25,248 | ₩25,852 | +1.42% | 82.2만 |
|---|
| 2025.12.03 | ₩25,315 | ₩26,013 | ₩25,289 | ₩25,490 | +0.69% | 77.5만 |
|---|
| 2025.12.02 | ₩24,900 | ₩25,517 | ₩24,551 | ₩25,369 | +1.89% | 88.3만 |
|---|
| 2025.12.01 | ₩24,926 | ₩25,651 | ₩24,886 | ₩25,275 | +1.40% | 95.5만 |
|---|
| 2025.11.28 | ₩25,450 | ₩25,584 | ₩24,953 | ₩25,101 | -1.37% | 36.2만 |
|---|
| 2025.11.26 | ₩25,678 | ₩25,812 | ₩25,302 | ₩25,450 | -0.89% | 99만 |
|---|
| 2025.11.25 | ₩24,886 | ₩26,563 | ₩24,886 | ₩26,026 | +4.58% | 138.2만 |
|---|
| 2025.11.24 | ₩24,403 | ₩24,953 | ₩23,987 | ₩24,739 | +1.37% | 110.3만 |
|---|
| 2025.11.21 | ₩23,759 | ₩24,926 | ₩23,370 | ₩24,685 | +3.90% | 119.7만 |
|---|
| 2025.11.20 | ₩24,725 | ₩24,926 | ₩23,384 | ₩23,625 | -4.45% | 83.3만 |
|---|
| 2025.11.19 | ₩22,927 | ₩24,443 | ₩22,766 | ₩24,390 | +6.38% | 115.5만 |
|---|
| 2025.11.18 | ₩22,136 | ₩22,954 | ₩21,921 | ₩22,847 | +3.21% | 67.8만 |
|---|
| 2025.11.17 | ₩23,209 | ₩23,303 | ₩22,283 | ₩22,337 | -3.76% | 60.7만 |
|---|
| 2025.11.14 | ₩22,699 | ₩23,397 | ₩22,471 | ₩23,370 | +2.96% | 53.1만 |
|---|
| 2025.11.13 | ₩24,323 | ₩24,604 | ₩22,418 | ₩23,021 | -5.35% | 79.5만 |
|---|
| 2025.11.12 | ₩24,068 | ₩24,806 | ₩23,960 | ₩24,323 | +1.06% | 91.9만 |
|---|
| 2025.11.11 | ₩24,095 | ₩24,215 | ₩23,612 | ₩23,813 | -1.17% | 70.9만 |
|---|
| 2025.11.10 | ₩24,229 | ₩24,484 | ₩23,571 | ₩23,947 | -1.16% | 131.5만 |
|---|
| 2025.11.07 | ₩23,370 | ₩23,893 | ₩23,263 | ₩23,491 | +0.52% | 111.8만 |
|---|
| 2025.11.06 | ₩23,477 | ₩23,893 | ₩22,914 | ₩23,384 | -0.40% | 142.5만 |
|---|
| 2025.11.05 | ₩24,054 | ₩24,457 | ₩22,592 | ₩23,585 | -1.95% | 239.4만 |
|---|
| 2025.11.04 | ₩20,177 | ₩20,593 | ₩19,708 | ₩20,486 | +1.53% | 127.9만 |
|---|
| 2025.11.03 | ₩19,654 | ₩20,204 | ₩18,916 | ₩20,191 | +2.73% | 244.4만 |
|---|
| 2025.10.31 | ₩19,614 | ₩20,150 | ₩18,420 | ₩19,654 | +0.21% | 139.1만 |
|---|
| 2025.10.30 | ₩20,056 | ₩20,405 | ₩19,345 | ₩19,694 | -1.81% | 216.8만 |
|---|
| 2025.10.29 | ₩22,498 | ₩24,256 | ₩18,286 | ₩20,231 | -10.08% | 242.5만 |
|---|
| 2025.10.28 | ₩24,323 | ₩24,578 | ₩23,880 | ₩24,256 | -0.28% | 117.1만 |
|---|
| 2025.10.27 | ₩24,256 | ₩24,604 | ₩24,135 | ₩24,323 | +0.28% | 89.1만 |
|---|
| 2025.10.24 | ₩24,685 | ₩24,792 | ₩24,162 | ₩24,175 | -2.07% | 44.8만 |
|---|
| 2025.10.23 | ₩24,403 | ₩24,524 | ₩23,987 | ₩24,417 | +0.05% | 48.2만 |
|---|
| 2025.10.22 | ₩24,725 | ₩24,779 | ₩24,148 | ₩24,551 | -0.71% | 50만 |
|---|
| 2025.10.21 | ₩24,068 | ₩24,886 | ₩23,598 | ₩24,712 | +2.68% | 76.4만 |
|---|
| 2025.10.20 | ₩23,746 | ₩23,987 | ₩23,571 | ₩23,960 | +0.90% | 37.9만 |
|---|
| 2025.10.17 | ₩22,927 | ₩23,384 | ₩22,834 | ₩23,370 | +1.93% | 44.4만 |
|---|
| 2025.10.16 | ₩22,887 | ₩23,316 | ₩22,780 | ₩23,075 | +0.82% | 55.9만 |
|---|
| 2025.10.15 | ₩22,713 | ₩23,115 | ₩22,498 | ₩22,860 | +0.65% | 74.7만 |
|---|
| 2025.10.14 | ₩22,270 | ₩23,196 | ₩22,176 | ₩22,619 | +1.57% | 61.9만 |
|---|
| 2025.10.13 | ₩21,908 | ₩22,699 | ₩21,680 | ₩22,619 | +3.25% | 65.8만 |
|---|
| 2025.10.10 | ₩22,579 | ₩22,579 | ₩21,479 | ₩21,613 | -4.28% | 79.7만 |
|---|