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 | ₩18,383 | ₩18,410 | ₩17,968 | ₩18,169 | -1.17% | 48.8만 |
| 2026.10.08 | ₩18,008 | ₩18,517 | ₩17,727 | ₩18,396 | +2.16% | 81.6만 |
| 2026.10.07 | ₩18,155 | ₩18,517 | ₩18,021 | ₩18,262 | +0.59% | 49.8만 |
| 2026.10.06 | ₩18,142 | ₩18,677 | ₩18,115 | ₩18,302 | +0.89% | 68.3만 |
| 2026.10.05 | ₩18,878 | ₩18,878 | ₩18,128 | ₩18,262 | -3.26% | 81.8만 |
| 2026.10.02 | ₩19,186 | ₩19,320 | ₩18,892 | ₩18,985 | -1.05% | 59.5만 |
| 2026.10.01 | ₩18,450 | ₩18,784 | ₩18,075 | ₩18,771 | +1.74% | 83.5만 |
| 2026.09.30 | ₩18,557 | ₩18,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,731 |
| +0.94% |
| 69.8만 |
| 2026.09.29 | ₩18,075 | ₩18,691 | ₩18,075 | ₩18,423 | +1.93% | 52.8만 |
|---|
| 2026.09.28 | ₩18,075 | ₩18,396 | ₩17,606 | ₩17,941 | -0.74% | 117.2만 |
|---|
| 2026.09.25 | ₩18,744 | ₩19,012 | ₩18,383 | ₩18,396 | -1.86% | 76.1만 |
|---|
| 2026.09.24 | ₩18,798 | ₩19,200 | ₩18,543 | ₩18,718 | -0.43% | 96만 |
|---|
| 2026.09.23 | ₩18,932 | ₩18,932 | ₩17,847 | ₩18,771 | -0.85% | 81.6만 |
|---|
| 2026.09.22 | ₩17,379 | ₩19,280 | ₩17,379 | ₩19,133 | +10.09% | 133.9만 |
|---|
| 2026.09.21 | ₩16,522 | ₩17,472 | ₩16,308 | ₩17,272 | +4.54% | 129.2만 |
|---|
| 2026.09.18 | ₩16,321 | ₩16,495 | ₩15,732 | ₩16,200 | -0.74% | 279.6만 |
|---|
| 2026.09.17 | ₩16,549 | ₩16,803 | ₩16,375 | ₩16,401 | -0.89% | 106.1만 |
|---|
| 2026.09.16 | ₩16,763 | ₩17,044 | ₩16,147 | ₩16,308 | -2.72% | 121.6만 |
|---|
| 2026.09.15 | ₩17,151 | ₩17,178 | ₩16,696 | ₩16,763 | -2.26% | 101.6만 |
|---|
| 2026.09.14 | ₩17,111 | ₩17,365 | ₩16,736 | ₩17,218 | +0.63% | 66.8만 |
|---|
| 2026.09.11 | ₩17,084 | ₩17,218 | ₩16,709 | ₩17,124 | +0.24% | 58.7만 |
|---|
| 2026.09.10 | ₩16,482 | ₩17,017 | ₩16,267 | ₩16,830 | +2.11% | 84.2만 |
|---|
| 2026.09.09 | ₩16,562 | ₩16,937 | ₩16,562 | ₩16,790 | +1.37% | 130.5만 |
|---|
| 2026.09.08 | ₩17,834 | ₩17,834 | ₩16,602 | ₩16,749 | -6.08% | 76.7만 |
|---|
| 2026.09.04 | ₩16,803 | ₩17,887 | ₩16,696 | ₩17,794 | +5.90% | 83.3만 |
|---|
| 2026.09.03 | ₩16,816 | ₩17,151 | ₩16,468 | ₩16,870 | +0.32% | 52.7만 |
|---|
| 2026.09.02 | ₩16,790 | ₩17,017 | ₩16,482 | ₩16,616 | -1.04% | 57.8만 |
|---|
| 2026.09.01 | ₩16,441 | ₩17,084 | ₩16,227 | ₩16,642 | +1.22% | 53.1만 |
|---|
| 2026.08.31 | ₩17,097 | ₩17,191 | ₩16,642 | ₩16,682 | -2.43% | 84.5만 |
|---|
| 2026.08.28 | ₩16,575 | ₩17,767 | ₩16,401 | ₩17,352 | +4.68% | 97만 |
|---|
| 2026.08.27 | ₩16,816 | ₩16,816 | ₩16,321 | ₩16,401 | -2.47% | 75.1만 |
|---|
| 2026.08.26 | ₩18,744 | ₩18,825 | ₩16,816 | ₩16,883 | -9.93% | 118.9만 |
|---|
| 2026.08.25 | ₩16,870 | ₩18,731 | ₩16,348 | ₩18,691 | +10.79% | 234.2만 |
|---|
| 2026.08.24 | ₩16,763 | ₩17,446 | ₩16,763 | ₩17,218 | +2.72% | 135.9만 |
|---|
| 2026.08.21 | ₩16,134 | ₩16,856 | ₩16,120 | ₩16,803 | +4.15% | 116.3만 |
|---|
| 2026.08.20 | ₩16,401 | ₩16,441 | ₩15,611 | ₩16,013 | -2.37% | 113만 |
|---|
| 2026.08.19 | ₩15,986 | ₩16,950 | ₩15,986 | ₩16,830 | +5.28% | 148만 |
|---|
| 2026.08.18 | ₩15,477 | ₩15,986 | ₩15,183 | ₩15,866 | +2.51% | 123.1만 |
|---|
| 2026.08.17 | ₩15,424 | ₩15,638 | ₩15,103 | ₩15,477 | +0.35% | 130만 |
|---|
| 2026.08.14 | ₩14,969 | ₩15,384 | ₩14,808 | ₩15,370 | +2.68% | 108.8만 |
|---|
| 2026.08.13 | ₩15,451 | ₩16,040 | ₩15,062 | ₩15,089 | -2.34% | 120.5만 |
|---|
| 2026.08.12 | ₩15,973 | ₩15,973 | ₩15,089 | ₩15,370 | -3.77% | 155.6만 |
|---|
| 2026.08.11 | ₩15,718 | ₩16,214 | ₩15,544 | ₩15,611 | -0.68% | 84.1만 |
|---|
| 2026.08.10 | ₩16,790 | ₩16,883 | ₩15,611 | ₩15,745 | -6.22% | 139.3만 |
|---|
| 2026.08.07 | ₩16,723 | ₩17,245 | ₩16,589 | ₩17,044 | +1.92% | 60.1만 |
|---|
| 2026.08.06 | ₩17,794 | ₩17,794 | ₩16,535 | ₩16,616 | -6.62% | 148.2만 |
|---|
| 2026.08.05 | ₩17,874 | ₩18,061 | ₩17,432 | ₩17,606 | -1.50% | 88.6만 |
|---|
| 2026.08.04 | ₩17,178 | ₩17,579 | ₩16,856 | ₩17,539 | +2.10% | 91만 |
|---|
| 2026.08.03 | ₩16,401 | ₩17,392 | ₩16,401 | ₩17,071 | +4.08% | 98.2만 |
|---|
| 2026.07.31 | ₩17,954 | ₩18,061 | ₩16,281 | ₩16,401 | -8.65% | 202.1만 |
|---|
| 2026.07.30 | ₩18,021 | ₩18,436 | ₩17,419 | ₩18,008 | -0.07% | 172.9만 |
|---|
| 2026.07.29 | ₩19,414 | ₩21,502 | ₩17,713 | ₩17,754 | -8.55% | 297.1만 |
|---|
| 2026.07.28 | ₩22,774 | ₩23,297 | ₩22,627 | ₩23,029 | +1.12% | 97.6만 |
|---|
| 2026.07.27 | ₩22,721 | ₩22,948 | ₩22,426 | ₩22,681 | -0.18% | 65.6만 |
|---|
| 2026.07.24 | ₩22,426 | ₩22,841 | ₩21,931 | ₩22,480 | +0.24% | 55.6만 |
|---|
| 2026.07.23 | ₩21,877 | ₩22,399 | ₩21,770 | ₩22,373 | +2.26% | 68.7만 |
|---|
| 2026.07.22 | ₩22,895 | ₩23,283 | ₩22,507 | ₩22,533 | -1.58% | 48.8만 |
|---|
| 2026.07.21 | ₩22,855 | ₩23,444 | ₩22,252 | ₩22,855 | 0.00% | 111.7만 |
|---|
| 2026.07.20 | ₩22,935 | ₩23,350 | ₩22,306 | ₩22,480 | -1.98% | 44.9만 |
|---|
| 2026.07.17 | ₩23,136 | ₩23,511 | ₩22,413 | ₩22,707 | -1.85% | 48만 |
|---|
| 2026.07.16 | ₩22,908 | ₩23,926 | ₩22,841 | ₩23,377 | +2.05% | 76.7만 |
|---|
| 2026.07.15 | ₩23,243 | ₩24,234 | ₩23,015 | ₩23,042 | -0.86% | 53.8만 |
|---|
| 2026.07.14 | ₩22,426 | ₩23,243 | ₩22,038 | ₩23,203 | +3.46% | 61만 |
|---|
| 2026.07.13 | ₩22,627 | ₩23,029 | ₩22,011 | ₩22,105 | -2.31% | 84.5만 |
|---|
| 2026.07.10 | ₩22,533 | ₩22,962 | ₩22,172 | ₩22,507 | -0.12% | 58.3만 |
|---|
| 2026.07.09 | ₩22,279 | ₩22,600 | ₩22,118 | ₩22,533 | +1.14% | 62.9만 |
|---|
| 2026.07.08 | ₩22,681 | ₩23,002 | ₩21,623 | ₩22,145 | -2.36% | 127.5만 |
|---|
| 2026.07.07 | ₩22,895 | ₩23,671 | ₩22,801 | ₩23,189 | +1.29% | 68.4만 |
|---|
| 2026.07.06 | ₩23,243 | ₩23,297 | ₩22,640 | ₩23,056 | -0.81% | 72.7만 |
|---|
| 2026.07.02 | ₩23,002 | ₩23,216 | ₩22,533 | ₩23,042 | +0.17% | 87.1만 |
|---|
| 2026.07.01 | ₩22,815 | ₩23,323 | ₩22,681 | ₩22,962 | +0.65% | 90만 |
|---|
| 2026.06.30 | ₩22,627 | ₩23,122 | ₩21,944 | ₩22,908 | +1.24% | 72.1만 |
|---|
| 2026.06.29 | ₩22,614 | ₩22,895 | ₩22,373 | ₩22,707 | +0.41% | 87.5만 |
|---|
| 2026.06.26 | ₩21,422 | ₩23,122 | ₩21,020 | ₩23,056 | +7.62% | 134.6만 |
|---|
| 2026.06.25 | ₩21,034 | ₩21,569 | ₩20,927 | ₩21,489 | +2.16% | 97.7만 |
|---|
| 2026.06.24 | ₩20,927 | ₩21,355 | ₩20,779 | ₩21,034 | +0.51% | 105.9만 |
|---|
| 2026.06.23 | ₩20,498 | ₩20,927 | ₩20,284 | ₩20,646 | +0.72% | 76만 |
|---|
| 2026.06.22 | ₩20,753 | ₩21,114 | ₩20,271 | ₩20,552 | -0.97% | 91.6만 |
|---|
| 2026.06.18 | ₩20,726 | ₩21,663 | ₩20,632 | ₩20,820 | +0.45% | 588.8만 |
|---|
| 2026.06.17 | ₩21,275 | ₩21,770 | ₩20,297 | ₩20,338 | -4.41% | 126.2만 |
|---|
| 2026.06.16 | ₩21,877 | ₩22,172 | ₩21,154 | ₩21,422 | -2.08% | 132.6만 |
|---|
| 2026.06.15 | ₩21,851 | ₩22,346 | ₩21,623 | ₩21,757 | -0.43% | 139.5만 |
|---|
| 2026.06.12 | ₩21,061 | ₩21,650 | ₩20,779 | ₩21,355 | +1.40% | 101만 |
|---|
| 2026.06.11 | ₩18,718 | ₩21,583 | ₩18,718 | ₩21,529 | +15.02% | 156.7만 |
|---|
| 2026.06.10 | ₩19,454 | ₩19,949 | ₩18,865 | ₩19,025 | -2.20% | 124.4만 |
|---|
| 2026.06.09 | ₩19,989 | ₩20,364 | ₩19,414 | ₩19,628 | -1.81% | 135.4만 |
|---|
| 2026.06.08 | ₩19,521 | ₩20,418 | ₩19,414 | ₩19,655 | +0.69% | 138.8만 |
|---|
| 2026.06.05 | ₩20,485 | ₩20,913 | ₩19,454 | ₩19,454 | -5.03% | 129.2만 |
|---|
| 2026.06.04 | ₩21,181 | ₩21,248 | ₩20,271 | ₩20,605 | -2.72% | 115.3만 |
|---|
| 2026.06.03 | ₩20,953 | ₩21,529 | ₩20,793 | ₩20,846 | -0.51% | 105.8만 |
|---|
| 2026.06.02 | ₩20,953 | ₩21,275 | ₩20,632 | ₩21,114 | +0.77% | 102.7만 |
|---|
| 2026.06.01 | ₩21,730 | ₩21,958 | ₩20,873 | ₩21,020 | -3.27% | 158.7만 |
|---|
| 2026.05.29 | ₩22,092 | ₩22,574 | ₩21,569 | ₩22,025 | -0.30% | 117.5만 |
|---|
| 2026.05.28 | ₩21,315 | ₩23,122 | ₩21,221 | ₩22,252 | +4.40% | 215.7만 |
|---|
| 2026.05.27 | ₩22,975 | ₩24,984 | ₩20,940 | ₩21,717 | -5.48% | 354.4만 |
|---|
| 2026.05.26 | ₩22,761 | ₩23,149 | ₩21,971 | ₩22,172 | -2.59% | 177.9만 |
|---|
| 2026.05.22 | ₩21,851 | ₩22,600 | ₩21,529 | ₩22,426 | +2.63% | 54.8만 |
|---|
| 2026.05.21 | ₩21,208 | ₩22,145 | ₩20,967 | ₩21,931 | +3.41% | 93.7만 |
|---|
| 2026.05.20 | ₩20,498 | ₩21,529 | ₩20,043 | ₩21,529 | +5.03% | 91.6만 |
|---|
| 2026.05.19 | ₩20,806 | ₩20,820 | ₩20,217 | ₩20,458 | -1.67% | 116.6만 |
|---|
| 2026.05.18 | ₩20,846 | ₩21,261 | ₩20,244 | ₩21,074 | +1.09% | 141.6만 |
|---|
| 2026.05.15 | ₩21,556 | ₩22,132 | ₩20,793 | ₩21,101 | -2.11% | 79.7만 |
|---|
| 2026.05.14 | ₩21,409 | ₩22,225 | ₩21,409 | ₩21,851 | +2.06% | 75.8만 |
|---|
| 2026.05.13 | ₩21,784 | ₩21,784 | ₩20,592 | ₩21,261 | -2.40% | 94.1만 |
|---|
| 2026.05.12 | ₩22,333 | ₩22,399 | ₩21,248 | ₩21,636 | -3.12% | 86.4만 |
|---|
| 2026.05.11 | ₩23,712 | ₩23,845 | ₩22,158 | ₩22,466 | -5.25% | 92.4만 |
|---|
| 2026.05.08 | ₩23,457 | ₩23,819 | ₩23,015 | ₩23,725 | +1.14% | 65.2만 |
|---|
| 2026.05.07 | ₩23,819 | ₩24,180 | ₩23,136 | ₩23,337 | -2.02% | 100.2만 |
|---|
| 2026.05.06 | ₩23,457 | ₩24,274 | ₩23,270 | ₩23,819 | +1.54% | 65.2만 |
|---|
| 2026.05.05 | ₩22,734 | ₩23,082 | ₩21,797 | ₩22,922 | +0.82% | 68.1만 |
|---|
| 2026.05.04 | ₩23,538 | ₩23,712 | ₩21,864 | ₩21,877 | -7.05% | 94만 |
|---|
| 2026.05.01 | ₩23,323 | ₩23,551 | ₩23,109 | ₩23,538 | +0.92% | 73.1만 |
|---|
| 2026.04.30 | ₩22,761 | ₩23,551 | ₩22,466 | ₩23,511 | +3.29% | 92만 |
|---|
| 2026.04.29 | ₩22,533 | ₩22,948 | ₩21,998 | ₩22,426 | -0.48% | 77.2만 |
|---|
| 2026.04.28 | ₩23,685 | ₩23,685 | ₩22,413 | ₩22,761 | -3.90% | 59.7만 |
|---|
| 2026.04.27 | ₩22,935 | ₩23,792 | ₩22,828 | ₩23,430 | +2.16% | 107.1만 |
|---|
| 2026.04.24 | ₩23,096 | ₩23,631 | ₩22,681 | ₩22,922 | -0.75% | 96.6만 |
|---|
| 2026.04.23 | ₩23,350 | ₩23,631 | ₩22,774 | ₩23,122 | -0.97% | 71.8만 |
|---|
| 2026.04.22 | ₩23,564 | ₩23,712 | ₩22,975 | ₩23,524 | -0.17% | 64.4만 |
|---|
| 2026.04.21 | ₩24,113 | ₩24,127 | ₩22,908 | ₩23,270 | -3.50% | 72만 |
|---|
| 2026.04.20 | ₩23,725 | ₩24,408 | ₩23,671 | ₩24,060 | +1.41% | 80.7만 |
|---|
| 2026.04.17 | ₩23,216 | ₩24,274 | ₩23,109 | ₩23,926 | +3.06% | 98.4만 |
|---|
| 2026.04.16 | ₩22,025 | ₩22,681 | ₩21,904 | ₩22,560 | +2.43% | 59.2만 |
|---|
| 2026.04.15 | ₩22,855 | ₩22,855 | ₩21,998 | ₩22,185 | -2.93% | 59.4만 |
|---|
| 2026.04.14 | ₩22,346 | ₩22,721 | ₩22,092 | ₩22,520 | +0.78% | 46.8만 |
|---|
| 2026.04.13 | ₩21,663 | ₩22,507 | ₩21,489 | ₩22,413 | +3.46% | 64.6만 |
|---|
| 2026.04.10 | ₩22,520 | ₩22,520 | ₩21,556 | ₩21,917 | -2.68% | 54.9만 |
|---|
| 2026.04.09 | ₩22,118 | ₩22,935 | ₩21,877 | ₩22,346 | +1.03% | 94.8만 |
|---|
| 2026.04.08 | ₩22,560 | ₩22,868 | ₩22,199 | ₩22,319 | -1.07% | 84.2만 |
|---|
| 2026.04.07 | ₩20,672 | ₩21,168 | ₩20,538 | ₩21,074 | +1.94% | 59.9만 |
|---|
| 2026.04.06 | ₩21,087 | ₩21,382 | ₩20,485 | ₩20,779 | -1.46% | 87.4만 |
|---|
| 2026.04.02 | ₩21,583 | ₩22,051 | ₩21,275 | ₩21,369 | -0.99% | 57.7만 |
|---|
| 2026.04.01 | ₩21,650 | ₩22,453 | ₩21,529 | ₩22,065 | +1.92% | 100.8만 |
|---|
| 2026.03.31 | ₩21,168 | ₩21,690 | ₩20,833 | ₩21,476 | +1.45% | 93만 |
|---|
| 2026.03.30 | ₩20,860 | ₩21,007 | ₩20,271 | ₩20,739 | -0.58% | 98.4만 |
|---|
| 2026.03.27 | ₩20,659 | ₩20,753 | ₩20,177 | ₩20,712 | +0.26% | 103.4만 |
|---|
| 2026.03.26 | ₩21,610 | ₩21,891 | ₩20,699 | ₩20,940 | -3.10% | 136.1만 |
|---|
| 2026.03.25 | ₩21,087 | ₩21,891 | ₩20,605 | ₩21,891 | +3.81% | 98만 |
|---|
| 2026.03.24 | ₩20,030 | ₩20,860 | ₩19,882 | ₩20,619 | +2.94% | 99.8만 |
|---|
| 2026.03.23 | ₩20,980 | ₩21,248 | ₩20,378 | ₩20,378 | -2.87% | 114.7만 |
|---|
| 2026.03.20 | ₩20,418 | ₩20,739 | ₩19,923 | ₩20,097 | -1.57% | 124.5만 |
|---|
| 2026.03.19 | ₩20,070 | ₩20,833 | ₩19,856 | ₩20,525 | +2.27% | 61.5만 |
|---|
| 2026.03.18 | ₩20,579 | ₩20,806 | ₩20,204 | ₩20,297 | -1.37% | 61.4만 |
|---|
| 2026.03.17 | ₩20,605 | ₩21,261 | ₩20,418 | ₩20,927 | +1.56% | 68.9만 |
|---|
| 2026.03.16 | ₩20,739 | ₩21,074 | ₩20,378 | ₩20,498 | -1.16% | 77만 |
|---|
| 2026.03.13 | ₩21,275 | ₩21,556 | ₩20,338 | ₩20,498 | -3.65% | 95.3만 |
|---|
| 2026.03.12 | ₩22,574 | ₩22,948 | ₩20,552 | ₩20,699 | -8.30% | 128.9만 |
|---|
| 2026.03.11 | ₩23,538 | ₩23,618 | ₩22,948 | ₩23,029 | -2.16% | 58.9만 |
|---|
| 2026.03.10 | ₩23,591 | ₩24,261 | ₩23,457 | ₩23,618 | +0.11% | 80만 |
|---|
| 2026.03.09 | ₩24,635 | ₩24,635 | ₩22,828 | ₩23,591 | -4.24% | 95.6만 |
|---|
| 2026.03.06 | ₩24,729 | ₩25,198 | ₩23,524 | ₩24,609 | -0.49% | 74.9만 |
|---|
| 2026.03.05 | ₩26,175 | ₩26,403 | ₩24,836 | ₩25,104 | -4.09% | 72.9만 |
|---|
| 2026.03.04 | ₩27,005 | ₩27,313 | ₩26,349 | ₩26,456 | -2.03% | 51.2만 |
|---|
| 2026.03.03 | ₩27,246 | ₩27,514 | ₩26,363 | ₩26,871 | -1.38% | 42.5만 |
|---|
| 2026.03.02 | ₩28,250 | ₩28,665 | ₩27,514 | ₩28,076 | -0.62% | 58.5만 |
|---|
| 2026.02.27 | ₩28,612 | ₩28,893 | ₩28,183 | ₩28,826 | +0.75% | 76.8만 |
|---|
| 2026.02.26 | ₩29,710 | ₩30,326 | ₩28,625 | ₩28,960 | -2.52% | 86.7만 |
|---|
| 2026.02.25 | ₩30,393 | ₩30,393 | ₩29,522 | ₩29,737 | -2.16% | 48.7만 |
|---|
| 2026.02.24 | ₩30,058 | ₩30,460 | ₩29,750 | ₩30,138 | +0.27% | 66만 |
|---|
| 2026.02.23 | ₩30,634 | ₩30,781 | ₩29,455 | ₩30,366 | -0.87% | 69.2만 |
|---|
| 2026.02.20 | ₩30,272 | ₩31,424 | ₩30,098 | ₩30,513 | +0.80% | 66만 |
|---|
| 2026.02.19 | ₩29,844 | ₩30,339 | ₩29,536 | ₩30,245 | +1.35% | 63.9만 |
|---|
| 2026.02.18 | ₩29,911 | ₩30,419 | ₩29,911 | ₩30,219 | +1.03% | 72.8만 |
|---|
| 2026.02.17 | ₩31,531 | ₩31,785 | ₩29,911 | ₩30,071 | -4.63% | 116.5만 |
|---|
| 2026.02.13 | ₩31,584 | ₩32,013 | ₩30,727 | ₩31,879 | +0.93% | 79.7만 |
|---|
| 2026.02.12 | ₩31,490 | ₩31,972 | ₩30,915 | ₩31,571 | +0.26% | 114.9만 |
|---|
| 2026.02.11 | ₩30,567 | ₩31,183 | ₩29,656 | ₩31,022 | +1.49% | 97.8만 |
|---|
| 2026.02.10 | ₩28,076 | ₩28,960 | ₩28,050 | ₩28,545 | +1.67% | 55.7만 |
|---|
| 2026.02.09 | ₩28,344 | ₩28,384 | ₩27,768 | ₩28,170 | -0.61% | 60.9만 |
|---|
| 2026.02.06 | ₩27,300 | ₩28,277 | ₩27,246 | ₩28,116 | +2.99% | 73.5만 |
|---|
| 2026.02.05 | ₩26,376 | ₩27,246 | ₩25,760 | ₩26,965 | +2.23% | 88.6만 |
|---|
| 2026.02.04 | ₩25,385 | ₩26,992 | ₩25,305 | ₩26,403 | +4.01% | 74.6만 |
|---|
| 2026.02.03 | ₩25,037 | ₩25,854 | ₩24,743 | ₩25,251 | +0.86% | 77.1만 |
|---|
| 2026.02.02 | ₩25,064 | ₩25,358 | ₩24,542 | ₩24,943 | -0.48% | 73.2만 |
|---|
| 2026.01.30 | ₩25,171 | ₩25,599 | ₩24,595 | ₩25,064 | -0.43% | 93.5만 |
|---|
| 2026.01.29 | ₩26,925 | ₩27,260 | ₩25,158 | ₩25,425 | -5.57% | 125.4만 |
|---|
| 2026.01.28 | ₩27,447 | ₩27,782 | ₩25,211 | ₩26,845 | -2.20% | 169만 |
|---|
| 2026.01.27 | ₩27,126 | ₩27,139 | ₩26,389 | ₩26,818 | -1.14% | 139.2만 |
|---|
| 2026.01.26 | ₩27,942 | ₩28,130 | ₩26,952 | ₩27,086 | -3.07% | 73.2만 |
|---|
| 2026.01.23 | ₩27,862 | ₩28,237 | ₩27,501 | ₩27,849 | -0.05% | 45.5만 |
|---|
| 2026.01.22 | ₩28,103 | ₩28,839 | ₩28,076 | ₩28,116 | +0.05% | 81.4만 |
|---|
| 2026.01.21 | ₩27,715 | ₩28,291 | ₩27,661 | ₩27,916 | +0.72% | 128.3만 |
|---|
| 2026.01.20 | ₩27,380 | ₩28,170 | ₩27,045 | ₩27,367 | -0.05% | 92만 |
|---|
| 2026.01.16 | ₩28,839 | ₩29,121 | ₩28,183 | ₩28,317 | -1.81% | 62.8만 |
|---|
| 2026.01.15 | ₩27,916 | ₩28,706 | ₩27,688 | ₩28,518 | +2.16% | 74.7만 |
|---|
| 2026.01.14 | ₩27,849 | ₩28,317 | ₩27,554 | ₩27,849 | 0.00% | 45.7만 |
|---|
| 2026.01.13 | ₩27,942 | ₩28,076 | ₩27,688 | ₩27,835 | -0.38% | 38.5만 |
|---|
| 2026.01.12 | ₩27,501 | ₩28,237 | ₩27,126 | ₩27,822 | +1.17% | 48.6만 |
|---|
| 2026.01.09 | ₩27,139 | ₩27,969 | ₩26,510 | ₩27,835 | +2.57% | 95.6만 |
|---|
| 2026.01.08 | ₩26,215 | ₩27,581 | ₩26,108 | ₩27,032 | +3.12% | 48.6만 |
|---|
| 2026.01.07 | ₩27,594 | ₩27,701 | ₩26,269 | ₩26,376 | -4.42% | 58만 |
|---|
| 2026.01.06 | ₩25,814 | ₩27,460 | ₩25,586 | ₩27,367 | +6.02% | 71.8만 |
|---|
| 2026.01.05 | ₩26,229 | ₩26,831 | ₩25,840 | ₩26,014 | -0.82% | 79.2만 |
|---|
| 2026.01.02 | ₩26,778 | ₩26,818 | ₩25,854 | ₩26,376 | -1.50% | 84.3만 |
|---|
| 2025.12.31 | ₩27,139 | ₩27,380 | ₩26,617 | ₩26,831 | -1.13% | 42.8만 |
|---|
| 2025.12.30 | ₩27,193 | ₩27,701 | ₩27,166 | ₩27,233 | +0.15% | 62.2만 |
|---|
| 2025.12.29 | ₩27,742 | ₩27,742 | ₩27,273 | ₩27,273 | -1.69% | 58.7만 |
|---|
| 2025.12.26 | ₩27,715 | ₩27,862 | ₩27,420 | ₩27,849 | +0.48% | 26.7만 |
|---|
| 2025.12.24 | ₩27,313 | ₩27,849 | ₩27,166 | ₩27,809 | +1.81% | 22.8만 |
|---|
| 2025.12.23 | ₩27,648 | ₩27,675 | ₩27,032 | ₩27,273 | -1.36% | 80.1만 |
|---|
| 2025.12.22 | ₩27,942 | ₩28,143 | ₩27,608 | ₩27,862 | -0.29% | 52.5만 |
|---|
| 2025.12.19 | ₩27,996 | ₩28,157 | ₩27,568 | ₩28,023 | +0.10% | 118.5만 |
|---|
| 2025.12.18 | ₩28,692 | ₩29,147 | ₩28,116 | ₩28,277 | -1.45% | 77.6만 |
|---|
| 2025.12.17 | ₩27,809 | ₩28,933 | ₩27,742 | ₩28,706 | +3.23% | 73.3만 |
|---|
| 2025.12.16 | ₩27,916 | ₩28,009 | ₩27,300 | ₩27,795 | -0.43% | 66.2만 |
|---|
| 2025.12.15 | ₩28,398 | ₩28,572 | ₩27,487 | ₩27,501 | -3.16% | 74.1만 |
|---|
| 2025.12.12 | ₩28,157 | ₩28,826 | ₩28,063 | ₩28,331 | +0.62% | 149.4만 |
|---|
| 2025.12.11 | ₩27,581 | ₩28,250 | ₩27,581 | ₩28,130 | +1.99% | 115.8만 |
|---|
| 2025.12.10 | ₩26,028 | ₩27,715 | ₩25,720 | ₩27,568 | +5.92% | 109.2만 |
|---|
| 2025.12.09 | ₩25,680 | ₩26,242 | ₩25,345 | ₩26,135 | +1.77% | 69.6만 |
|---|
| 2025.12.08 | ₩26,108 | ₩26,349 | ₩25,827 | ₩26,014 | -0.36% | 64.6만 |
|---|
| 2025.12.05 | ₩25,787 | ₩26,296 | ₩25,680 | ₩25,988 | +0.78% | 60.2만 |
|---|
| 2025.12.04 | ₩25,439 | ₩25,867 | ₩25,198 | ₩25,800 | +1.42% | 82.2만 |
|---|
| 2025.12.03 | ₩25,265 | ₩25,961 | ₩25,238 | ₩25,439 | +0.69% | 77.5만 |
|---|
| 2025.12.02 | ₩24,850 | ₩25,465 | ₩24,502 | ₩25,318 | +1.89% | 88.3만 |
|---|
| 2025.12.01 | ₩24,876 | ₩25,599 | ₩24,836 | ₩25,224 | +1.40% | 95.5만 |
|---|
| 2025.11.28 | ₩25,399 | ₩25,532 | ₩24,903 | ₩25,050 | -1.37% | 36.2만 |
|---|
| 2025.11.26 | ₩25,626 | ₩25,760 | ₩25,251 | ₩25,399 | -0.89% | 99만 |
|---|
| 2025.11.25 | ₩24,836 | ₩26,510 | ₩24,836 | ₩25,974 | +4.58% | 138.2만 |
|---|
| 2025.11.24 | ₩24,354 | ₩24,903 | ₩23,939 | ₩24,689 | +1.37% | 110.3만 |
|---|
| 2025.11.21 | ₩23,712 | ₩24,876 | ₩23,323 | ₩24,635 | +3.90% | 119.7만 |
|---|
| 2025.11.20 | ₩24,676 | ₩24,876 | ₩23,337 | ₩23,578 | -4.45% | 83.3만 |
|---|
| 2025.11.19 | ₩22,881 | ₩24,394 | ₩22,721 | ₩24,341 | +6.38% | 115.5만 |
|---|
| 2025.11.18 | ₩22,092 | ₩22,908 | ₩21,877 | ₩22,801 | +3.21% | 67.8만 |
|---|
| 2025.11.17 | ₩23,163 | ₩23,256 | ₩22,239 | ₩22,292 | -3.76% | 60.7만 |
|---|
| 2025.11.14 | ₩22,654 | ₩23,350 | ₩22,426 | ₩23,323 | +2.96% | 53.1만 |
|---|
| 2025.11.13 | ₩24,274 | ₩24,555 | ₩22,373 | ₩22,975 | -5.35% | 79.5만 |
|---|
| 2025.11.12 | ₩24,020 | ₩24,756 | ₩23,912 | ₩24,274 | +1.06% | 91.9만 |
|---|
| 2025.11.11 | ₩24,046 | ₩24,167 | ₩23,564 | ₩23,765 | -1.17% | 70.9만 |
|---|
| 2025.11.10 | ₩24,180 | ₩24,435 | ₩23,524 | ₩23,899 | -1.16% | 131.5만 |
|---|
| 2025.11.07 | ₩23,323 | ₩23,845 | ₩23,216 | ₩23,444 | +0.52% | 111.8만 |
|---|
| 2025.11.06 | ₩23,430 | ₩23,845 | ₩22,868 | ₩23,337 | -0.40% | 142.5만 |
|---|
| 2025.11.05 | ₩24,006 | ₩24,408 | ₩22,547 | ₩23,538 | -1.95% | 239.4만 |
|---|
| 2025.11.04 | ₩20,137 | ₩20,552 | ₩19,668 | ₩20,445 | +1.53% | 127.9만 |
|---|
| 2025.11.03 | ₩19,615 | ₩20,164 | ₩18,878 | ₩20,150 | +2.73% | 244.4만 |
|---|
| 2025.10.31 | ₩19,574 | ₩20,110 | ₩18,383 | ₩19,615 | +0.21% | 139.1만 |
|---|
| 2025.10.30 | ₩20,016 | ₩20,364 | ₩19,307 | ₩19,655 | -1.81% | 216.8만 |
|---|
| 2025.10.29 | ₩22,453 | ₩24,207 | ₩18,249 | ₩20,190 | -10.08% | 242.5만 |
|---|
| 2025.10.28 | ₩24,274 | ₩24,528 | ₩23,832 | ₩24,207 | -0.28% | 117.1만 |
|---|
| 2025.10.27 | ₩24,207 | ₩24,555 | ₩24,086 | ₩24,274 | +0.28% | 89.1만 |
|---|
| 2025.10.24 | ₩24,635 | ₩24,743 | ₩24,113 | ₩24,127 | -2.07% | 44.8만 |
|---|
| 2025.10.23 | ₩24,354 | ₩24,475 | ₩23,939 | ₩24,368 | +0.05% | 48.2만 |
|---|
| 2025.10.22 | ₩24,676 | ₩24,729 | ₩24,100 | ₩24,502 | -0.71% | 50만 |
|---|
| 2025.10.21 | ₩24,020 | ₩24,836 | ₩23,551 | ₩24,662 | +2.68% | 76.4만 |
|---|
| 2025.10.20 | ₩23,698 | ₩23,939 | ₩23,524 | ₩23,912 | +0.90% | 37.9만 |
|---|
| 2025.10.17 | ₩22,881 | ₩23,337 | ₩22,788 | ₩23,323 | +1.93% | 44.4만 |
|---|
| 2025.10.16 | ₩22,841 | ₩23,270 | ₩22,734 | ₩23,029 | +0.82% | 55.9만 |
|---|
| 2025.10.15 | ₩22,667 | ₩23,069 | ₩22,453 | ₩22,815 | +0.65% | 74.7만 |
|---|
| 2025.10.14 | ₩22,225 | ₩23,149 | ₩22,132 | ₩22,574 | +1.57% | 61.9만 |
|---|
| 2025.10.13 | ₩21,864 | ₩22,654 | ₩21,636 | ₩22,574 | +3.25% | 65.8만 |
|---|
| 2025.10.10 | ₩22,533 | ₩22,533 | ₩21,435 | ₩21,569 | -4.28% | 79.7만 |
|---|