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 | ₩18,403 | ₩18,430 | ₩17,988 | ₩18,189 | -1.17% | 48.8만 |
| 2026.10.08 | ₩18,028 | ₩18,537 | ₩17,747 | ₩18,417 | +2.16% | 81.6만 |
| 2026.10.07 | ₩18,176 | ₩18,537 | ₩18,042 | ₩18,283 | +0.59% | 49.8만 |
| 2026.10.06 | ₩18,162 | ₩18,698 | ₩18,135 | ₩18,323 | +0.89% | 68.3만 |
| 2026.10.05 | ₩18,899 | ₩18,899 | ₩18,149 | ₩18,283 | -3.26% | 81.8만 |
| 2026.10.02 | ₩19,208 | ₩19,342 | ₩18,913 | ₩19,007 | -1.05% | 59.5만 |
| 2026.10.01 | ₩18,470 | ₩18,806 | ₩18,095 | ₩18,792 | +1.74% | 83.5만 |
| 2026.09.30 | ₩18,578 | ₩18,980 | ₩18,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,752 |
| +0.94% |
| 69.8만 |
| 2026.09.29 | ₩18,095 | ₩18,712 | ₩18,095 | ₩18,444 | +1.93% | 52.8만 |
|---|
| 2026.09.28 | ₩18,095 | ₩18,417 | ₩17,626 | ₩17,961 | -0.74% | 117.2만 |
|---|
| 2026.09.25 | ₩18,765 | ₩19,033 | ₩18,403 | ₩18,417 | -1.86% | 76.1만 |
|---|
| 2026.09.24 | ₩18,819 | ₩19,221 | ₩18,564 | ₩18,739 | -0.43% | 96만 |
|---|
| 2026.09.23 | ₩18,953 | ₩18,953 | ₩17,867 | ₩18,792 | -0.85% | 81.6만 |
|---|
| 2026.09.22 | ₩17,398 | ₩19,301 | ₩17,398 | ₩19,154 | +10.09% | 133.9만 |
|---|
| 2026.09.21 | ₩16,540 | ₩17,492 | ₩16,326 | ₩17,291 | +4.54% | 129.2만 |
|---|
| 2026.09.18 | ₩16,339 | ₩16,513 | ₩15,749 | ₩16,219 | -0.74% | 279.6만 |
|---|
| 2026.09.17 | ₩16,567 | ₩16,822 | ₩16,393 | ₩16,420 | -0.89% | 106.1만 |
|---|
| 2026.09.16 | ₩16,782 | ₩17,063 | ₩16,165 | ₩16,326 | -2.72% | 121.6만 |
|---|
| 2026.09.15 | ₩17,170 | ₩17,197 | ₩16,715 | ₩16,782 | -2.26% | 101.6만 |
|---|
| 2026.09.14 | ₩17,130 | ₩17,385 | ₩16,755 | ₩17,237 | +0.63% | 66.8만 |
|---|
| 2026.09.11 | ₩17,103 | ₩17,237 | ₩16,728 | ₩17,143 | +0.24% | 58.7만 |
|---|
| 2026.09.10 | ₩16,500 | ₩17,036 | ₩16,286 | ₩16,849 | +2.11% | 84.2만 |
|---|
| 2026.09.09 | ₩16,581 | ₩16,956 | ₩16,581 | ₩16,808 | +1.37% | 130.5만 |
|---|
| 2026.09.08 | ₩17,854 | ₩17,854 | ₩16,621 | ₩16,768 | -6.08% | 76.7만 |
|---|
| 2026.09.04 | ₩16,822 | ₩17,907 | ₩16,715 | ₩17,814 | +5.90% | 83.3만 |
|---|
| 2026.09.03 | ₩16,835 | ₩17,170 | ₩16,487 | ₩16,889 | +0.32% | 52.7만 |
|---|
| 2026.09.02 | ₩16,808 | ₩17,036 | ₩16,500 | ₩16,634 | -1.04% | 57.8만 |
|---|
| 2026.09.01 | ₩16,460 | ₩17,103 | ₩16,245 | ₩16,661 | +1.22% | 53.1만 |
|---|
| 2026.08.31 | ₩17,117 | ₩17,210 | ₩16,661 | ₩16,701 | -2.43% | 84.5만 |
|---|
| 2026.08.28 | ₩16,594 | ₩17,787 | ₩16,420 | ₩17,371 | +4.68% | 97만 |
|---|
| 2026.08.27 | ₩16,835 | ₩16,835 | ₩16,339 | ₩16,420 | -2.47% | 75.1만 |
|---|
| 2026.08.26 | ₩18,765 | ₩18,846 | ₩16,835 | ₩16,902 | -9.93% | 118.9만 |
|---|
| 2026.08.25 | ₩16,889 | ₩18,752 | ₩16,366 | ₩18,712 | +10.79% | 234.2만 |
|---|
| 2026.08.24 | ₩16,782 | ₩17,465 | ₩16,782 | ₩17,237 | +2.72% | 135.9만 |
|---|
| 2026.08.21 | ₩16,152 | ₩16,875 | ₩16,138 | ₩16,822 | +4.15% | 116.3만 |
|---|
| 2026.08.20 | ₩16,420 | ₩16,460 | ₩15,629 | ₩16,031 | -2.37% | 113만 |
|---|
| 2026.08.19 | ₩16,004 | ₩16,969 | ₩16,004 | ₩16,849 | +5.28% | 148만 |
|---|
| 2026.08.18 | ₩15,495 | ₩16,004 | ₩15,200 | ₩15,884 | +2.51% | 123.1만 |
|---|
| 2026.08.17 | ₩15,441 | ₩15,656 | ₩15,119 | ₩15,495 | +0.35% | 130만 |
|---|
| 2026.08.14 | ₩14,985 | ₩15,401 | ₩14,825 | ₩15,388 | +2.68% | 108.8만 |
|---|
| 2026.08.13 | ₩15,468 | ₩16,058 | ₩15,079 | ₩15,106 | -2.34% | 120.5만 |
|---|
| 2026.08.12 | ₩15,991 | ₩15,991 | ₩15,106 | ₩15,388 | -3.77% | 155.6만 |
|---|
| 2026.08.11 | ₩15,736 | ₩16,232 | ₩15,562 | ₩15,629 | -0.68% | 84.1만 |
|---|
| 2026.08.10 | ₩16,808 | ₩16,902 | ₩15,629 | ₩15,763 | -6.22% | 139.3만 |
|---|
| 2026.08.07 | ₩16,741 | ₩17,264 | ₩16,607 | ₩17,063 | +1.92% | 60.1만 |
|---|
| 2026.08.06 | ₩17,814 | ₩17,814 | ₩16,554 | ₩16,634 | -6.62% | 148.2만 |
|---|
| 2026.08.05 | ₩17,894 | ₩18,082 | ₩17,452 | ₩17,626 | -1.50% | 88.6만 |
|---|
| 2026.08.04 | ₩17,197 | ₩17,599 | ₩16,875 | ₩17,559 | +2.10% | 91만 |
|---|
| 2026.08.03 | ₩16,420 | ₩17,412 | ₩16,420 | ₩17,090 | +4.08% | 98.2만 |
|---|
| 2026.07.31 | ₩17,974 | ₩18,082 | ₩16,299 | ₩16,420 | -8.65% | 202.1만 |
|---|
| 2026.07.30 | ₩18,042 | ₩18,457 | ₩17,438 | ₩18,028 | -0.07% | 172.9만 |
|---|
| 2026.07.29 | ₩19,436 | ₩21,527 | ₩17,733 | ₩17,773 | -8.55% | 297.1만 |
|---|
| 2026.07.28 | ₩22,800 | ₩23,323 | ₩22,652 | ₩23,055 | +1.12% | 97.6만 |
|---|
| 2026.07.27 | ₩22,746 | ₩22,974 | ₩22,451 | ₩22,706 | -0.18% | 65.6만 |
|---|
| 2026.07.24 | ₩22,451 | ₩22,867 | ₩21,955 | ₩22,505 | +0.24% | 55.6만 |
|---|
| 2026.07.23 | ₩21,902 | ₩22,425 | ₩21,795 | ₩22,398 | +2.26% | 68.7만 |
|---|
| 2026.07.22 | ₩22,920 | ₩23,309 | ₩22,532 | ₩22,559 | -1.58% | 48.8만 |
|---|
| 2026.07.21 | ₩22,880 | ₩23,470 | ₩22,277 | ₩22,880 | 0.00% | 111.7만 |
|---|
| 2026.07.20 | ₩22,961 | ₩23,376 | ₩22,331 | ₩22,505 | -1.98% | 44.9만 |
|---|
| 2026.07.17 | ₩23,162 | ₩23,537 | ₩22,438 | ₩22,733 | -1.85% | 48만 |
|---|
| 2026.07.16 | ₩22,934 | ₩23,953 | ₩22,867 | ₩23,403 | +2.05% | 76.7만 |
|---|
| 2026.07.15 | ₩23,269 | ₩24,261 | ₩23,041 | ₩23,068 | -0.86% | 53.8만 |
|---|
| 2026.07.14 | ₩22,451 | ₩23,269 | ₩22,063 | ₩23,229 | +3.46% | 61만 |
|---|
| 2026.07.13 | ₩22,652 | ₩23,055 | ₩22,036 | ₩22,130 | -2.31% | 84.5만 |
|---|
| 2026.07.10 | ₩22,559 | ₩22,988 | ₩22,197 | ₩22,532 | -0.12% | 58.3만 |
|---|
| 2026.07.09 | ₩22,304 | ₩22,626 | ₩22,143 | ₩22,559 | +1.14% | 62.9만 |
|---|
| 2026.07.08 | ₩22,706 | ₩23,028 | ₩21,647 | ₩22,170 | -2.36% | 127.5만 |
|---|
| 2026.07.07 | ₩22,920 | ₩23,698 | ₩22,827 | ₩23,215 | +1.29% | 68.4만 |
|---|
| 2026.07.06 | ₩23,269 | ₩23,323 | ₩22,666 | ₩23,081 | -0.81% | 72.7만 |
|---|
| 2026.07.02 | ₩23,028 | ₩23,242 | ₩22,559 | ₩23,068 | +0.17% | 87.1만 |
|---|
| 2026.07.01 | ₩22,840 | ₩23,349 | ₩22,706 | ₩22,988 | +0.65% | 90만 |
|---|
| 2026.06.30 | ₩22,652 | ₩23,148 | ₩21,969 | ₩22,934 | +1.24% | 72.1만 |
|---|
| 2026.06.29 | ₩22,639 | ₩22,920 | ₩22,398 | ₩22,733 | +0.41% | 87.5만 |
|---|
| 2026.06.26 | ₩21,446 | ₩23,148 | ₩21,044 | ₩23,081 | +7.62% | 134.6만 |
|---|
| 2026.06.25 | ₩21,057 | ₩21,594 | ₩20,950 | ₩21,513 | +2.16% | 97.7만 |
|---|
| 2026.06.24 | ₩20,950 | ₩21,379 | ₩20,803 | ₩21,057 | +0.51% | 105.9만 |
|---|
| 2026.06.23 | ₩20,521 | ₩20,950 | ₩20,307 | ₩20,669 | +0.72% | 76만 |
|---|
| 2026.06.22 | ₩20,776 | ₩21,138 | ₩20,293 | ₩20,575 | -0.97% | 91.6만 |
|---|
| 2026.06.18 | ₩20,749 | ₩21,687 | ₩20,655 | ₩20,843 | +0.45% | 588.8만 |
|---|
| 2026.06.17 | ₩21,299 | ₩21,795 | ₩20,320 | ₩20,360 | -4.41% | 126.2만 |
|---|
| 2026.06.16 | ₩21,902 | ₩22,197 | ₩21,178 | ₩21,446 | -2.08% | 132.6만 |
|---|
| 2026.06.15 | ₩21,875 | ₩22,371 | ₩21,647 | ₩21,781 | -0.43% | 139.5만 |
|---|
| 2026.06.12 | ₩21,084 | ₩21,674 | ₩20,803 | ₩21,379 | +1.40% | 101만 |
|---|
| 2026.06.11 | ₩18,739 | ₩21,607 | ₩18,739 | ₩21,553 | +15.02% | 156.7만 |
|---|
| 2026.06.10 | ₩19,476 | ₩19,972 | ₩18,886 | ₩19,047 | -2.20% | 124.4만 |
|---|
| 2026.06.09 | ₩20,012 | ₩20,387 | ₩19,436 | ₩19,650 | -1.81% | 135.4만 |
|---|
| 2026.06.08 | ₩19,543 | ₩20,441 | ₩19,436 | ₩19,677 | +0.69% | 138.8만 |
|---|
| 2026.06.05 | ₩20,508 | ₩20,937 | ₩19,476 | ₩19,476 | -5.03% | 129.2만 |
|---|
| 2026.06.04 | ₩21,205 | ₩21,272 | ₩20,293 | ₩20,628 | -2.72% | 115.3만 |
|---|
| 2026.06.03 | ₩20,977 | ₩21,553 | ₩20,816 | ₩20,870 | -0.51% | 105.8만 |
|---|
| 2026.06.02 | ₩20,977 | ₩21,299 | ₩20,655 | ₩21,138 | +0.77% | 102.7만 |
|---|
| 2026.06.01 | ₩21,754 | ₩21,982 | ₩20,897 | ₩21,044 | -3.27% | 158.7만 |
|---|
| 2026.05.29 | ₩22,116 | ₩22,599 | ₩21,594 | ₩22,049 | -0.30% | 117.5만 |
|---|
| 2026.05.28 | ₩21,339 | ₩23,148 | ₩21,245 | ₩22,277 | +4.40% | 215.7만 |
|---|
| 2026.05.27 | ₩23,001 | ₩25,011 | ₩20,964 | ₩21,741 | -5.48% | 354.4만 |
|---|
| 2026.05.26 | ₩22,786 | ₩23,175 | ₩21,996 | ₩22,197 | -2.59% | 177.9만 |
|---|
| 2026.05.22 | ₩21,875 | ₩22,626 | ₩21,553 | ₩22,451 | +2.63% | 54.8만 |
|---|
| 2026.05.21 | ₩21,232 | ₩22,170 | ₩20,990 | ₩21,955 | +3.41% | 93.7만 |
|---|
| 2026.05.20 | ₩20,521 | ₩21,553 | ₩20,065 | ₩21,553 | +5.03% | 91.6만 |
|---|
| 2026.05.19 | ₩20,830 | ₩20,843 | ₩20,240 | ₩20,481 | -1.67% | 116.6만 |
|---|
| 2026.05.18 | ₩20,870 | ₩21,285 | ₩20,267 | ₩21,098 | +1.09% | 141.6만 |
|---|
| 2026.05.15 | ₩21,580 | ₩22,156 | ₩20,816 | ₩21,124 | -2.11% | 79.7만 |
|---|
| 2026.05.14 | ₩21,433 | ₩22,250 | ₩21,433 | ₩21,875 | +2.06% | 75.8만 |
|---|
| 2026.05.13 | ₩21,808 | ₩21,808 | ₩20,615 | ₩21,285 | -2.40% | 94.1만 |
|---|
| 2026.05.12 | ₩22,358 | ₩22,425 | ₩21,272 | ₩21,661 | -3.12% | 86.4만 |
|---|
| 2026.05.11 | ₩23,738 | ₩23,872 | ₩22,183 | ₩22,492 | -5.25% | 92.4만 |
|---|
| 2026.05.08 | ₩23,483 | ₩23,845 | ₩23,041 | ₩23,752 | +1.14% | 65.2만 |
|---|
| 2026.05.07 | ₩23,845 | ₩24,207 | ₩23,162 | ₩23,363 | -2.02% | 100.2만 |
|---|
| 2026.05.06 | ₩23,483 | ₩24,301 | ₩23,296 | ₩23,845 | +1.54% | 65.2만 |
|---|
| 2026.05.05 | ₩22,760 | ₩23,108 | ₩21,821 | ₩22,947 | +0.82% | 68.1만 |
|---|
| 2026.05.04 | ₩23,564 | ₩23,738 | ₩21,888 | ₩21,902 | -7.05% | 94만 |
|---|
| 2026.05.01 | ₩23,349 | ₩23,577 | ₩23,135 | ₩23,564 | +0.92% | 73.1만 |
|---|
| 2026.04.30 | ₩22,786 | ₩23,577 | ₩22,492 | ₩23,537 | +3.29% | 92만 |
|---|
| 2026.04.29 | ₩22,559 | ₩22,974 | ₩22,022 | ₩22,451 | -0.48% | 77.2만 |
|---|
| 2026.04.28 | ₩23,711 | ₩23,711 | ₩22,438 | ₩22,786 | -3.90% | 59.7만 |
|---|
| 2026.04.27 | ₩22,961 | ₩23,819 | ₩22,853 | ₩23,457 | +2.16% | 107.1만 |
|---|
| 2026.04.24 | ₩23,122 | ₩23,658 | ₩22,706 | ₩22,947 | -0.75% | 96.6만 |
|---|
| 2026.04.23 | ₩23,376 | ₩23,658 | ₩22,800 | ₩23,148 | -0.97% | 71.8만 |
|---|
| 2026.04.22 | ₩23,591 | ₩23,738 | ₩23,001 | ₩23,550 | -0.17% | 64.4만 |
|---|
| 2026.04.21 | ₩24,140 | ₩24,154 | ₩22,934 | ₩23,296 | -3.50% | 72만 |
|---|
| 2026.04.20 | ₩23,752 | ₩24,435 | ₩23,698 | ₩24,087 | +1.41% | 80.7만 |
|---|
| 2026.04.17 | ₩23,242 | ₩24,301 | ₩23,135 | ₩23,953 | +3.06% | 98.4만 |
|---|
| 2026.04.16 | ₩22,049 | ₩22,706 | ₩21,929 | ₩22,585 | +2.43% | 59.2만 |
|---|
| 2026.04.15 | ₩22,880 | ₩22,880 | ₩22,022 | ₩22,210 | -2.93% | 59.4만 |
|---|
| 2026.04.14 | ₩22,371 | ₩22,746 | ₩22,116 | ₩22,545 | +0.78% | 46.8만 |
|---|
| 2026.04.13 | ₩21,687 | ₩22,532 | ₩21,513 | ₩22,438 | +3.46% | 64.6만 |
|---|
| 2026.04.10 | ₩22,545 | ₩22,545 | ₩21,580 | ₩21,942 | -2.68% | 54.9만 |
|---|
| 2026.04.09 | ₩22,143 | ₩22,961 | ₩21,902 | ₩22,371 | +1.03% | 94.8만 |
|---|
| 2026.04.08 | ₩22,585 | ₩22,894 | ₩22,224 | ₩22,344 | -1.07% | 84.2만 |
|---|
| 2026.04.07 | ₩20,695 | ₩21,191 | ₩20,561 | ₩21,098 | +1.94% | 59.9만 |
|---|
| 2026.04.06 | ₩21,111 | ₩21,406 | ₩20,508 | ₩20,803 | -1.46% | 87.4만 |
|---|
| 2026.04.02 | ₩21,607 | ₩22,076 | ₩21,299 | ₩21,392 | -0.99% | 57.7만 |
|---|
| 2026.04.01 | ₩21,674 | ₩22,478 | ₩21,553 | ₩22,089 | +1.92% | 100.8만 |
|---|
| 2026.03.31 | ₩21,191 | ₩21,714 | ₩20,856 | ₩21,500 | +1.45% | 93만 |
|---|
| 2026.03.30 | ₩20,883 | ₩21,031 | ₩20,293 | ₩20,762 | -0.58% | 98.4만 |
|---|
| 2026.03.27 | ₩20,682 | ₩20,776 | ₩20,200 | ₩20,736 | +0.26% | 103.4만 |
|---|
| 2026.03.26 | ₩21,634 | ₩21,915 | ₩20,722 | ₩20,964 | -3.10% | 136.1만 |
|---|
| 2026.03.25 | ₩21,111 | ₩21,915 | ₩20,628 | ₩21,915 | +3.81% | 98만 |
|---|
| 2026.03.24 | ₩20,052 | ₩20,883 | ₩19,905 | ₩20,642 | +2.94% | 99.8만 |
|---|
| 2026.03.23 | ₩21,004 | ₩21,272 | ₩20,401 | ₩20,401 | -2.87% | 114.7만 |
|---|
| 2026.03.20 | ₩20,441 | ₩20,762 | ₩19,945 | ₩20,119 | -1.57% | 124.5만 |
|---|
| 2026.03.19 | ₩20,092 | ₩20,856 | ₩19,878 | ₩20,548 | +2.27% | 61.5만 |
|---|
| 2026.03.18 | ₩20,602 | ₩20,830 | ₩20,226 | ₩20,320 | -1.37% | 61.4만 |
|---|
| 2026.03.17 | ₩20,628 | ₩21,285 | ₩20,441 | ₩20,950 | +1.56% | 68.9만 |
|---|
| 2026.03.16 | ₩20,762 | ₩21,098 | ₩20,401 | ₩20,521 | -1.16% | 77만 |
|---|
| 2026.03.13 | ₩21,299 | ₩21,580 | ₩20,360 | ₩20,521 | -3.65% | 95.3만 |
|---|
| 2026.03.12 | ₩22,599 | ₩22,974 | ₩20,575 | ₩20,722 | -8.30% | 128.9만 |
|---|
| 2026.03.11 | ₩23,564 | ₩23,644 | ₩22,974 | ₩23,055 | -2.16% | 58.9만 |
|---|
| 2026.03.10 | ₩23,617 | ₩24,288 | ₩23,483 | ₩23,644 | +0.11% | 80만 |
|---|
| 2026.03.09 | ₩24,663 | ₩24,663 | ₩22,853 | ₩23,617 | -4.24% | 95.6만 |
|---|
| 2026.03.06 | ₩24,757 | ₩25,226 | ₩23,550 | ₩24,636 | -0.49% | 74.9만 |
|---|
| 2026.03.05 | ₩26,204 | ₩26,432 | ₩24,864 | ₩25,132 | -4.09% | 72.9만 |
|---|
| 2026.03.04 | ₩27,035 | ₩27,344 | ₩26,379 | ₩26,486 | -2.03% | 51.2만 |
|---|
| 2026.03.03 | ₩27,277 | ₩27,545 | ₩26,392 | ₩26,901 | -1.38% | 42.5만 |
|---|
| 2026.03.02 | ₩28,282 | ₩28,698 | ₩27,545 | ₩28,108 | -0.62% | 58.5만 |
|---|
| 2026.02.27 | ₩28,644 | ₩28,925 | ₩28,215 | ₩28,858 | +0.75% | 76.8만 |
|---|
| 2026.02.26 | ₩29,743 | ₩30,360 | ₩28,657 | ₩28,992 | -2.52% | 86.7만 |
|---|
| 2026.02.25 | ₩30,427 | ₩30,427 | ₩29,555 | ₩29,770 | -2.16% | 48.7만 |
|---|
| 2026.02.24 | ₩30,092 | ₩30,494 | ₩29,783 | ₩30,172 | +0.27% | 66만 |
|---|
| 2026.02.23 | ₩30,668 | ₩30,815 | ₩29,488 | ₩30,400 | -0.87% | 69.2만 |
|---|
| 2026.02.20 | ₩30,306 | ₩31,459 | ₩30,132 | ₩30,547 | +0.80% | 66만 |
|---|
| 2026.02.19 | ₩29,877 | ₩30,373 | ₩29,569 | ₩30,279 | +1.35% | 63.9만 |
|---|
| 2026.02.18 | ₩29,944 | ₩30,453 | ₩29,944 | ₩30,252 | +1.03% | 72.8만 |
|---|
| 2026.02.17 | ₩31,566 | ₩31,821 | ₩29,944 | ₩30,105 | -4.63% | 116.5만 |
|---|
| 2026.02.13 | ₩31,620 | ₩32,048 | ₩30,762 | ₩31,914 | +0.93% | 79.7만 |
|---|
| 2026.02.12 | ₩31,526 | ₩32,008 | ₩30,949 | ₩31,606 | +0.26% | 114.9만 |
|---|
| 2026.02.11 | ₩30,601 | ₩31,217 | ₩29,689 | ₩31,057 | +1.49% | 97.8만 |
|---|
| 2026.02.10 | ₩28,108 | ₩28,992 | ₩28,081 | ₩28,577 | +1.67% | 55.7만 |
|---|
| 2026.02.09 | ₩28,376 | ₩28,416 | ₩27,799 | ₩28,202 | -0.61% | 60.9만 |
|---|
| 2026.02.06 | ₩27,330 | ₩28,309 | ₩27,277 | ₩28,148 | +2.99% | 73.5만 |
|---|
| 2026.02.05 | ₩26,405 | ₩27,277 | ₩25,789 | ₩26,995 | +2.23% | 88.6만 |
|---|
| 2026.02.04 | ₩25,414 | ₩27,022 | ₩25,333 | ₩26,432 | +4.01% | 74.6만 |
|---|
| 2026.02.03 | ₩25,065 | ₩25,883 | ₩24,770 | ₩25,280 | +0.86% | 77.1만 |
|---|
| 2026.02.02 | ₩25,092 | ₩25,387 | ₩24,569 | ₩24,971 | -0.48% | 73.2만 |
|---|
| 2026.01.30 | ₩25,199 | ₩25,628 | ₩24,623 | ₩25,092 | -0.43% | 93.5만 |
|---|
| 2026.01.29 | ₩26,955 | ₩27,290 | ₩25,186 | ₩25,454 | -5.57% | 125.4만 |
|---|
| 2026.01.28 | ₩27,478 | ₩27,813 | ₩25,239 | ₩26,875 | -2.20% | 169만 |
|---|
| 2026.01.27 | ₩27,156 | ₩27,170 | ₩26,419 | ₩26,848 | -1.14% | 139.2만 |
|---|
| 2026.01.26 | ₩27,974 | ₩28,161 | ₩26,982 | ₩27,116 | -3.07% | 73.2만 |
|---|
| 2026.01.23 | ₩27,893 | ₩28,269 | ₩27,531 | ₩27,880 | -0.05% | 45.5만 |
|---|
| 2026.01.22 | ₩28,135 | ₩28,872 | ₩28,108 | ₩28,148 | +0.05% | 81.4만 |
|---|
| 2026.01.21 | ₩27,746 | ₩28,322 | ₩27,692 | ₩27,947 | +0.72% | 128.3만 |
|---|
| 2026.01.20 | ₩27,411 | ₩28,202 | ₩27,076 | ₩27,397 | -0.05% | 92만 |
|---|
| 2026.01.16 | ₩28,872 | ₩29,153 | ₩28,215 | ₩28,349 | -1.81% | 62.8만 |
|---|
| 2026.01.15 | ₩27,947 | ₩28,738 | ₩27,719 | ₩28,550 | +2.16% | 74.7만 |
|---|
| 2026.01.14 | ₩27,880 | ₩28,349 | ₩27,585 | ₩27,880 | 0.00% | 45.7만 |
|---|
| 2026.01.13 | ₩27,974 | ₩28,108 | ₩27,719 | ₩27,867 | -0.38% | 38.5만 |
|---|
| 2026.01.12 | ₩27,531 | ₩28,269 | ₩27,156 | ₩27,853 | +1.17% | 48.6만 |
|---|
| 2026.01.09 | ₩27,170 | ₩28,001 | ₩26,540 | ₩27,867 | +2.57% | 95.6만 |
|---|
| 2026.01.08 | ₩26,245 | ₩27,612 | ₩26,137 | ₩27,062 | +3.12% | 48.6만 |
|---|
| 2026.01.07 | ₩27,625 | ₩27,732 | ₩26,298 | ₩26,405 | -4.42% | 58만 |
|---|
| 2026.01.06 | ₩25,843 | ₩27,491 | ₩25,615 | ₩27,397 | +6.02% | 71.8만 |
|---|
| 2026.01.05 | ₩26,258 | ₩26,861 | ₩25,869 | ₩26,044 | -0.82% | 79.2만 |
|---|
| 2026.01.02 | ₩26,808 | ₩26,848 | ₩25,883 | ₩26,405 | -1.50% | 84.3만 |
|---|
| 2025.12.31 | ₩27,170 | ₩27,411 | ₩26,647 | ₩26,861 | -1.13% | 42.8만 |
|---|
| 2025.12.30 | ₩27,223 | ₩27,732 | ₩27,196 | ₩27,263 | +0.15% | 62.2만 |
|---|
| 2025.12.29 | ₩27,773 | ₩27,773 | ₩27,304 | ₩27,304 | -1.69% | 58.7만 |
|---|
| 2025.12.26 | ₩27,746 | ₩27,893 | ₩27,451 | ₩27,880 | +0.48% | 26.7만 |
|---|
| 2025.12.24 | ₩27,344 | ₩27,880 | ₩27,196 | ₩27,840 | +1.81% | 22.8만 |
|---|
| 2025.12.23 | ₩27,679 | ₩27,706 | ₩27,062 | ₩27,304 | -1.36% | 80.1만 |
|---|
| 2025.12.22 | ₩27,974 | ₩28,175 | ₩27,639 | ₩27,893 | -0.29% | 52.5만 |
|---|
| 2025.12.19 | ₩28,027 | ₩28,188 | ₩27,598 | ₩28,054 | +0.10% | 118.5만 |
|---|
| 2025.12.18 | ₩28,724 | ₩29,180 | ₩28,148 | ₩28,309 | -1.45% | 77.6만 |
|---|
| 2025.12.17 | ₩27,840 | ₩28,966 | ₩27,773 | ₩28,738 | +3.23% | 73.3만 |
|---|
| 2025.12.16 | ₩27,947 | ₩28,041 | ₩27,330 | ₩27,826 | -0.43% | 66.2만 |
|---|
| 2025.12.15 | ₩28,429 | ₩28,604 | ₩27,518 | ₩27,531 | -3.16% | 74.1만 |
|---|
| 2025.12.12 | ₩28,188 | ₩28,858 | ₩28,094 | ₩28,362 | +0.62% | 149.4만 |
|---|
| 2025.12.11 | ₩27,612 | ₩28,282 | ₩27,612 | ₩28,161 | +1.99% | 115.8만 |
|---|
| 2025.12.10 | ₩26,057 | ₩27,746 | ₩25,749 | ₩27,598 | +5.92% | 109.2만 |
|---|
| 2025.12.09 | ₩25,708 | ₩26,271 | ₩25,373 | ₩26,164 | +1.77% | 69.6만 |
|---|
| 2025.12.08 | ₩26,137 | ₩26,379 | ₩25,856 | ₩26,044 | -0.36% | 64.6만 |
|---|
| 2025.12.05 | ₩25,816 | ₩26,325 | ₩25,708 | ₩26,017 | +0.78% | 60.2만 |
|---|
| 2025.12.04 | ₩25,467 | ₩25,896 | ₩25,226 | ₩25,829 | +1.42% | 82.2만 |
|---|
| 2025.12.03 | ₩25,293 | ₩25,990 | ₩25,266 | ₩25,467 | +0.69% | 77.5만 |
|---|
| 2025.12.02 | ₩24,877 | ₩25,494 | ₩24,529 | ₩25,347 | +1.89% | 88.3만 |
|---|
| 2025.12.01 | ₩24,904 | ₩25,628 | ₩24,864 | ₩25,253 | +1.40% | 95.5만 |
|---|
| 2025.11.28 | ₩25,427 | ₩25,561 | ₩24,931 | ₩25,079 | -1.37% | 36.2만 |
|---|
| 2025.11.26 | ₩25,655 | ₩25,789 | ₩25,280 | ₩25,427 | -0.89% | 99만 |
|---|
| 2025.11.25 | ₩24,864 | ₩26,540 | ₩24,864 | ₩26,003 | +4.58% | 138.2만 |
|---|
| 2025.11.24 | ₩24,382 | ₩24,931 | ₩23,966 | ₩24,717 | +1.37% | 110.3만 |
|---|
| 2025.11.21 | ₩23,738 | ₩24,904 | ₩23,349 | ₩24,663 | +3.90% | 119.7만 |
|---|
| 2025.11.20 | ₩24,703 | ₩24,904 | ₩23,363 | ₩23,604 | -4.45% | 83.3만 |
|---|
| 2025.11.19 | ₩22,907 | ₩24,422 | ₩22,746 | ₩24,368 | +6.38% | 115.5만 |
|---|
| 2025.11.18 | ₩22,116 | ₩22,934 | ₩21,902 | ₩22,827 | +3.21% | 67.8만 |
|---|
| 2025.11.17 | ₩23,189 | ₩23,282 | ₩22,264 | ₩22,317 | -3.76% | 60.7만 |
|---|
| 2025.11.14 | ₩22,679 | ₩23,376 | ₩22,451 | ₩23,349 | +2.96% | 53.1만 |
|---|
| 2025.11.13 | ₩24,301 | ₩24,583 | ₩22,398 | ₩23,001 | -5.35% | 79.5만 |
|---|
| 2025.11.12 | ₩24,046 | ₩24,784 | ₩23,939 | ₩24,301 | +1.06% | 91.9만 |
|---|
| 2025.11.11 | ₩24,073 | ₩24,194 | ₩23,591 | ₩23,792 | -1.17% | 70.9만 |
|---|
| 2025.11.10 | ₩24,207 | ₩24,462 | ₩23,550 | ₩23,926 | -1.16% | 131.5만 |
|---|
| 2025.11.07 | ₩23,349 | ₩23,872 | ₩23,242 | ₩23,470 | +0.52% | 111.8만 |
|---|
| 2025.11.06 | ₩23,457 | ₩23,872 | ₩22,894 | ₩23,363 | -0.40% | 142.5만 |
|---|
| 2025.11.05 | ₩24,033 | ₩24,435 | ₩22,572 | ₩23,564 | -1.95% | 239.4만 |
|---|
| 2025.11.04 | ₩20,159 | ₩20,575 | ₩19,690 | ₩20,468 | +1.53% | 127.9만 |
|---|
| 2025.11.03 | ₩19,637 | ₩20,186 | ₩18,899 | ₩20,173 | +2.73% | 244.4만 |
|---|
| 2025.10.31 | ₩19,596 | ₩20,133 | ₩18,403 | ₩19,637 | +0.21% | 139.1만 |
|---|
| 2025.10.30 | ₩20,039 | ₩20,387 | ₩19,328 | ₩19,677 | -1.81% | 216.8만 |
|---|
| 2025.10.29 | ₩22,478 | ₩24,234 | ₩18,269 | ₩20,213 | -10.08% | 242.5만 |
|---|
| 2025.10.28 | ₩24,301 | ₩24,556 | ₩23,859 | ₩24,234 | -0.28% | 117.1만 |
|---|
| 2025.10.27 | ₩24,234 | ₩24,583 | ₩24,113 | ₩24,301 | +0.28% | 89.1만 |
|---|
| 2025.10.24 | ₩24,663 | ₩24,770 | ₩24,140 | ₩24,154 | -2.07% | 44.8만 |
|---|
| 2025.10.23 | ₩24,382 | ₩24,502 | ₩23,966 | ₩24,395 | +0.05% | 48.2만 |
|---|
| 2025.10.22 | ₩24,703 | ₩24,757 | ₩24,127 | ₩24,529 | -0.71% | 50만 |
|---|
| 2025.10.21 | ₩24,046 | ₩24,864 | ₩23,577 | ₩24,690 | +2.68% | 76.4만 |
|---|
| 2025.10.20 | ₩23,725 | ₩23,966 | ₩23,550 | ₩23,939 | +0.90% | 37.9만 |
|---|
| 2025.10.17 | ₩22,907 | ₩23,363 | ₩22,813 | ₩23,349 | +1.93% | 44.4만 |
|---|
| 2025.10.16 | ₩22,867 | ₩23,296 | ₩22,760 | ₩23,055 | +0.82% | 55.9만 |
|---|
| 2025.10.15 | ₩22,693 | ₩23,095 | ₩22,478 | ₩22,840 | +0.65% | 74.7만 |
|---|
| 2025.10.14 | ₩22,250 | ₩23,175 | ₩22,156 | ₩22,599 | +1.57% | 61.9만 |
|---|
| 2025.10.13 | ₩21,888 | ₩22,679 | ₩21,661 | ₩22,599 | +3.25% | 65.8만 |
|---|
| 2025.10.10 | ₩22,559 | ₩22,559 | ₩21,459 | ₩21,594 | -4.28% | 79.7만 |
|---|