Monro Muffler (MNRO)

MNRO
🏛️ 미국 →
18.21
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 29.86 29.92 29.17 29.34 0.3M
2023-12-28 29.70 30.00 29.53 29.75 0.2M
2023-12-27 30.42 30.52 29.88 29.89 0.3M
2023-12-26 31.48 31.48 30.46 30.48 0.2M
2023-12-22 31.30 31.54 31.17 31.18 0.3M
2023-12-21 31.50 31.69 30.82 31.19 0.5M
2023-12-20 32.04 32.38 31.15 31.16 0.5M
2023-12-19 31.60 32.11 31.55 31.98 0.3M
2023-12-18 32.45 32.66 31.01 31.44 0.4M
2023-12-15 33.48 33.48 32.31 32.41 0.8M
2023-12-14 32.11 33.52 32.11 33.26 0.6M
2023-12-13 30.78 31.51 29.44 31.45 0.4M
2023-12-12 30.93 30.93 30.32 30.70 0.4M
2023-12-11 30.33 30.92 30.28 30.91 0.5M
2023-12-08 30.48 31.01 30.18 30.33 0.4M
2023-12-07 29.53 30.85 28.95 30.59 0.4M
2023-12-06 30.07 30.35 29.54 29.63 0.5M
2023-12-05 30.29 30.66 29.63 29.71 0.5M
2023-12-04 29.85 30.80 29.85 30.53 0.5M
2023-12-01 29.00 29.94 28.68 29.90 0.4M
2023-11-30 29.59 29.59 28.73 28.92 0.5M
2023-11-29 29.85 30.49 29.48 29.49 0.5M
2023-11-28 28.98 29.75 28.24 29.48 0.4M
2023-11-27 29.11 29.25 28.84 29.15 0.5M
2023-11-24 29.02 29.38 28.92 29.24 0.2M
2023-11-22 28.81 29.19 28.55 29.02 0.3M
2023-11-21 28.55 28.83 28.24 28.65 0.4M
2023-11-20 28.54 29.10 28.31 28.93 0.4M
2023-11-17 28.53 28.79 28.20 28.70 0.4M
2023-11-16 28.78 28.90 28.12 28.24 0.5M
2023-11-15 28.04 29.35 28.02 29.13 0.6M
2023-11-14 27.55 28.28 27.55 28.02 0.4M
2023-11-13 26.65 27.15 26.65 26.75 0.3M
2023-11-10 26.32 27.45 26.02 26.89 0.4M
2023-11-09 26.55 26.75 26.16 26.22 0.3M
2023-11-08 26.88 27.36 26.37 26.63 0.5M
2023-11-07 26.19 27.02 25.93 26.99 0.5M
2023-11-06 26.60 26.99 26.26 26.31 0.4M
2023-11-03 26.49 27.13 26.36 26.84 0.4M
2023-11-02 25.10 26.23 25.10 25.97 0.6M
2023-11-01 24.72 25.28 24.00 24.60 0.5M
2023-10-31 24.82 25.06 24.41 24.82 0.4M
2023-10-30 25.95 26.13 24.84 24.90 0.6M
2023-10-27 25.80 26.16 25.62 26.02 0.4M
2023-10-26 25.75 25.98 24.75 25.74 0.6M
2023-10-25 25.89 26.30 22.72 26.13 1.4M
2023-10-24 24.95 25.24 24.62 24.69 0.9M
2023-10-23 24.98 25.26 24.60 24.68 0.8M
2023-10-20 25.19 25.29 24.95 25.00 0.4M
2023-10-19 25.95 26.04 25.12 25.15 0.5M
2023-10-18 26.35 26.40 25.83 26.13 0.3M
2023-10-17 26.45 26.86 26.17 26.50 0.4M
2023-10-16 26.00 27.03 25.80 26.73 0.4M
2023-10-13 26.36 26.76 25.43 25.71 0.4M
2023-10-12 26.49 26.49 25.66 26.31 0.5M
2023-10-11 27.22 27.40 26.21 26.43 0.4M
2023-10-10 26.55 27.53 26.55 27.07 0.5M
2023-10-09 26.82 27.15 26.47 26.47 0.3M
2023-10-06 26.81 27.51 26.75 26.91 0.4M
2023-10-05 27.03 27.33 26.63 27.02 0.4M
2023-10-04 27.02 27.25 26.78 27.02 0.4M
2023-10-03 26.30 26.99 26.26 26.95 0.5M
2023-10-02 27.70 27.73 26.22 26.34 0.6M
2023-09-29 27.87 28.01 27.50 27.77 0.3M
2023-09-28 27.43 27.65 27.20 27.56 0.4M
2023-09-27 27.64 27.80 27.18 27.52 0.3M
2023-09-26 28.03 28.27 27.34 27.37 0.3M
2023-09-25 28.43 28.72 28.06 28.15 0.3M
2023-09-22 28.89 29.00 28.33 28.44 0.4M
2023-09-21 28.96 29.33 28.89 28.93 0.3M
2023-09-20 29.42 29.58 28.96 29.10 0.3M
2023-09-19 29.66 30.01 29.41 29.43 0.3M
2023-09-18 29.66 29.78 29.14 29.63 0.5M
2023-09-15 30.32 30.46 29.50 29.56 1.5M
2023-09-14 30.13 30.62 30.05 30.27 0.7M
2023-09-13 29.87 30.26 29.66 30.05 0.4M
2023-09-12 30.51 30.79 29.66 29.70 0.5M
2023-09-11 31.30 31.38 30.37 30.47 0.4M
2023-09-08 31.33 31.51 31.11 31.27 0.3M
2023-09-07 32.30 32.31 31.24 31.25 0.4M
2023-09-06 32.81 32.88 32.05 32.46 0.4M
2023-09-05 33.46 33.46 32.37 32.76 0.4M
2023-09-01 32.90 33.60 32.90 33.58 0.3M
2023-08-31 33.50 33.83 32.71 32.74 0.5M
2023-08-30 33.47 33.84 33.35 33.39 0.3M
2023-08-29 33.51 33.66 33.24 33.37 0.3M
2023-08-28 33.55 33.80 33.42 33.58 0.3M
2023-08-25 33.98 34.44 33.22 33.27 0.3M
2023-08-24 34.59 34.59 33.68 33.74 0.4M
2023-08-23 34.12 34.85 34.10 34.80 0.3M
2023-08-22 34.07 34.39 33.48 34.26 0.2M
2023-08-21 34.20 34.21 33.66 33.91 0.4M
2023-08-18 33.56 34.41 33.56 34.23 0.3M
2023-08-17 34.46 34.70 33.59 33.60 0.4M
2023-08-16 34.59 35.08 34.16 34.46 0.4M
2023-08-15 34.34 34.69 34.03 34.67 0.3M
2023-08-14 34.57 34.57 33.87 34.55 0.3M
2023-08-11 34.33 34.63 34.02 34.61 0.3M
2023-08-10 34.76 35.17 34.22 34.47 0.3M
2023-08-09 34.82 34.99 34.35 34.54 0.6M
2023-08-08 34.43 35.11 34.10 34.91 0.3M
2023-08-07 35.30 35.50 34.58 34.63 0.4M
2023-08-04 36.20 36.24 35.29 35.32 0.3M
2023-08-03 35.51 36.31 35.15 36.09 0.6M
2023-08-02 35.65 35.74 34.58 35.24 0.7M
2023-08-01 36.56 37.12 36.04 36.06 0.3M
2023-07-31 36.66 37.22 36.53 36.65 0.5M
2023-07-28 36.72 37.35 36.60 36.68 0.4M
2023-07-27 37.35 37.86 36.65 36.71 0.5M
2023-07-26 38.32 39.36 36.00 36.96 1.3M
2023-07-25 39.40 39.74 38.89 39.20 0.6M
2023-07-24 39.05 39.93 38.70 39.65 0.4M
2023-07-21 39.31 39.68 38.66 38.80 0.4M
2023-07-20 39.50 39.50 38.21 39.00 0.5M
2023-07-19 39.71 40.09 39.24 39.43 0.5M
2023-07-18 39.27 40.07 39.18 39.69 0.4M
2023-07-17 40.95 41.28 39.33 39.33 0.4M
2023-07-14 40.86 41.21 40.42 41.19 0.2M
2023-07-13 40.85 41.37 40.51 40.82 0.2M
2023-07-12 41.19 43.65 40.75 40.82 0.2M
2023-07-11 40.08 40.90 40.08 40.53 0.3M
2023-07-10 39.85 40.84 39.85 40.10 1.0M
2023-07-07 39.90 40.21 39.52 39.98 0.2M
2023-07-06 40.13 40.44 39.37 39.76 0.2M
2023-07-05 41.17 41.38 40.35 40.63 0.3M
2023-07-03 40.57 41.37 40.57 41.29 0.1M
2023-06-30 40.27 40.80 40.00 40.63 0.2M
2023-06-29 40.16 40.67 39.88 39.92 0.3M
2023-06-28 39.66 40.01 39.27 40.01 0.2M
2023-06-27 39.43 39.95 38.90 39.62 0.2M
2023-06-26 39.84 40.10 39.03 39.21 0.3M
2023-06-23 39.71 40.06 39.54 39.67 0.7M
2023-06-22 39.81 40.24 39.18 40.16 0.2M
2023-06-21 39.71 40.37 39.44 39.94 0.3M
2023-06-20 39.50 40.45 39.42 39.89 0.4M
2023-06-16 41.70 42.88 39.27 39.50 0.8M
2023-06-15 40.80 41.28 40.32 41.20 0.4M
2023-06-14 42.35 42.72 40.70 40.80 0.4M
2023-06-13 41.37 42.56 40.94 42.37 0.4M
2023-06-12 41.36 41.93 40.84 41.14 0.4M
2023-06-09 42.41 42.41 41.24 41.28 0.4M
2023-06-08 43.67 43.90 42.30 42.35 0.4M
2023-06-07 43.17 44.11 43.16 43.85 0.2M
2023-06-06 42.27 43.18 42.05 42.94 0.3M
2023-06-05 42.20 42.41 41.65 42.35 0.2M
2023-06-02 41.31 42.63 41.27 42.45 0.3M
2023-06-01 41.50 41.77 40.88 41.34 0.3M
2023-05-31 41.60 42.94 41.10 41.37 0.4M
2023-05-30 43.23 43.59 42.53 42.60 0.2M
2023-05-26 42.16 43.32 41.97 43.19 0.2M
2023-05-25 42.66 43.06 42.00 42.23 0.3M
2023-05-24 43.75 43.89 42.83 43.14 0.2M
2023-05-23 43.00 44.01 42.85 43.35 0.3M
2023-05-22 44.62 44.78 43.23 43.24 0.4M
2023-05-19 45.62 45.96 44.23 44.62 0.4M
2023-05-18 45.23 45.41 41.05 45.05 1.1M
2023-05-17 48.45 49.35 47.82 48.93 0.5M
2023-05-16 48.33 48.71 47.65 48.42 0.3M
2023-05-15 49.25 49.25 48.51 48.70 0.2M
2023-05-12 48.69 49.44 48.69 49.14 0.2M
2023-05-11 48.75 49.65 48.42 48.57 0.2M
2023-05-10 49.97 50.20 48.21 48.91 0.2M
2023-05-09 48.76 49.91 48.45 49.49 0.2M
2023-05-08 48.85 49.36 48.40 49.14 0.2M
2023-05-05 48.38 49.14 48.31 48.83 0.1M
2023-05-04 48.27 48.27 47.50 47.97 0.1M
2023-05-03 48.51 49.34 48.38 48.44 0.1M
2023-05-02 48.75 48.77 47.32 48.59 0.2M
2023-05-01 48.73 49.36 48.62 48.90 0.2M
2023-04-28 48.93 49.76 48.56 48.88 0.2M
2023-04-27 47.85 49.05 47.55 49.00 0.2M
2023-04-26 48.01 48.35 47.69 47.80 0.2M
2023-04-25 49.01 49.26 48.01 48.37 0.3M
2023-04-24 48.20 49.49 48.20 49.41 0.2M
2023-04-21 48.21 48.43 47.67 48.29 0.2M
2023-04-20 47.70 48.51 47.53 48.17 0.3M
2023-04-19 47.72 48.49 47.53 48.36 0.2M
2023-04-18 47.71 48.10 47.46 47.88 0.3M
2023-04-17 47.63 48.53 47.00 47.36 0.2M
2023-04-14 47.96 48.51 47.29 47.37 0.2M
2023-04-13 47.51 47.83 46.70 47.66 0.2M
2023-04-12 47.79 47.95 46.60 47.45 0.3M
2023-04-11 47.49 48.00 47.20 47.51 0.3M
2023-04-10 46.54 47.17 46.43 47.10 0.4M
2023-04-06 47.00 47.19 46.40 46.65 0.3M
2023-04-05 47.98 47.98 46.89 46.95 0.2M
2023-04-04 49.79 49.79 47.94 48.08 0.2M
2023-04-03 49.28 49.98 48.87 49.54 0.2M
2023-03-31 49.14 49.80 49.00 49.43 0.3M
2023-03-30 49.04 49.46 48.19 48.72 0.3M
2023-03-29 49.71 49.71 48.41 48.76 0.3M
2023-03-28 48.85 49.67 48.85 49.56 0.2M
2023-03-27 49.34 49.43 48.48 48.94 0.2M
2023-03-24 47.92 49.01 47.61 48.93 0.2M
2023-03-23 48.55 49.04 47.86 48.27 0.2M
2023-03-22 48.03 49.37 48.03 48.38 0.3M
2023-03-21 48.86 49.38 47.96 48.11 0.4M
2023-03-20 47.65 49.81 47.61 48.23 0.4M
2023-03-17 48.77 48.97 47.36 47.50 0.8M
2023-03-16 48.20 49.61 47.71 49.20 0.4M
2023-03-15 48.51 49.56 47.65 48.86 0.3M
2023-03-14 49.32 49.77 48.28 49.36 0.4M
2023-03-13 47.47 48.41 47.19 48.21 0.3M
2023-03-10 49.68 49.68 47.93 48.07 0.3M
2023-03-09 49.99 50.64 47.89 49.95 0.3M
2023-03-08 50.16 50.16 49.56 49.88 0.2M
2023-03-07 49.43 50.01 48.90 49.94 0.2M
2023-03-06 50.87 50.87 49.31 49.70 0.2M
2023-03-03 50.72 50.72 49.60 50.62 0.2M
2023-03-02 49.59 50.79 49.22 50.50 0.2M
2023-03-01 49.96 50.37 46.32 49.95 0.2M
2023-02-28 50.70 51.37 50.06 50.44 0.3M
2023-02-27 50.89 51.30 50.32 50.62 0.2M
2023-02-24 50.21 50.80 50.09 50.50 0.2M
2023-02-23 51.79 51.79 50.09 50.55 0.2M
2023-02-22 51.81 52.75 51.40 51.84 0.3M
2023-02-21 53.62 54.07 51.77 51.81 0.3M
2023-02-17 55.24 55.70 54.32 54.40 0.3M
2023-02-16 53.96 55.31 53.82 54.97 0.3M
2023-02-15 53.50 54.62 53.41 54.50 0.2M
2023-02-14 53.62 54.27 53.51 54.08 0.2M
2023-02-13 52.84 54.16 52.84 54.00 0.3M
2023-02-10 53.04 53.36 52.38 52.84 0.3M
2023-02-09 53.10 53.77 52.50 52.96 0.3M
2023-02-08 52.30 53.13 52.05 52.90 0.2M
2023-02-07 51.82 53.05 51.46 52.47 0.3M
2023-02-06 53.44 54.11 51.59 52.19 0.3M
2023-02-03 53.67 53.96 52.73 53.56 0.3M
2023-02-02 53.35 54.00 52.64 53.97 0.4M
2023-02-01 50.82 53.28 50.70 53.05 0.5M
2023-01-31 49.06 51.11 49.06 50.90 0.4M
2023-01-30 49.63 49.94 48.21 48.72 0.3M
2023-01-27 50.37 51.41 49.30 49.82 0.4M
2023-01-26 49.94 50.43 47.52 50.32 0.4M
2023-01-25 44.94 50.42 44.94 49.98 0.6M
2023-01-24 44.82 45.68 44.60 44.97 0.2M
2023-01-23 46.79 47.04 44.94 45.02 0.2M
2023-01-20 46.62 47.02 45.94 46.89 0.2M
2023-01-19 46.73 46.95 46.09 46.30 0.2M
2023-01-18 47.23 48.38 46.82 47.07 0.2M
2023-01-17 48.48 48.48 46.75 47.36 0.2M
2023-01-13 47.79 48.66 47.79 48.35 0.1M
2023-01-12 48.68 48.68 47.65 48.32 0.2M
2023-01-11 47.60 48.27 47.55 48.24 0.2M
2023-01-10 46.75 47.76 46.26 47.48 0.4M
2023-01-09 47.04 47.16 46.28 46.70 0.3M
2023-01-06 46.08 47.05 46.08 46.94 0.2M
2023-01-05 45.19 46.12 44.58 45.67 0.2M
2023-01-04 45.65 46.39 45.24 45.37 0.2M
2023-01-03 45.61 46.42 45.03 45.59 0.3M