Monster Beverage

MNST
🏛️ 영국 →
67.66
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 67.50 67.86 67.32 67.66 0.0M
2025-10-02 66.83 67.83 66.56 67.38 0.0M
2025-10-01 66.95 67.53 66.95 67.23 0.0M
2025-09-30 66.63 67.31 66.63 66.85 0.0M
2025-09-29 65.44 67.04 65.40 66.64 0.0M
2025-09-26 65.21 65.21 64.57 65.14 0.0M
2025-09-25 65.17 65.43 64.28 64.97 0.0M
2025-09-24 64.59 65.07 64.52 65.00 0.0M
2025-09-23 63.91 64.27 63.01 64.27 0.0M
2025-09-22 63.69 64.35 63.45 63.85 0.0M
2025-09-19 65.20 65.20 63.60 63.83 0.0M
2025-09-18 66.67 66.69 65.15 65.31 0.0M
2025-09-17 66.82 67.11 65.75 66.85 0.0M
2025-09-16 64.39 65.96 64.25 65.67 0.0M
2025-09-15 64.93 65.37 64.50 64.73 0.0M
2025-09-12 63.74 64.30 63.61 63.99 0.0M
2025-09-11 62.71 64.05 62.71 63.86 0.0M
2025-09-10 63.35 64.05 62.70 63.12 0.0M
2025-09-09 63.02 63.92 62.58 63.02 0.6M
2025-09-08 62.45 62.99 62.04 62.80 0.0M
2025-09-05 63.50 63.61 62.14 62.47 0.0M
2025-09-04 63.69 63.89 63.12 63.44 0.0M
2025-09-03 62.52 63.35 62.13 63.19 0.0M
2025-09-02 62.89 62.89 61.93 62.43 0.0M
2025-08-29 62.39 62.47 61.88 62.39 0.0M
2025-08-28 62.25 62.40 61.60 62.25 0.0M
2025-08-27 61.51 63.80 60.96 61.51 0.0M
2025-08-26 62.07 62.38 61.87 62.07 0.0M
2025-08-25 62.92 63.04 62.05 62.92 0.0M
2025-08-22 62.92 65.00 62.92 62.92 0.0M
2025-08-21 64.01 64.70 64.00 64.01 0.0M
2025-08-20 64.45 65.15 64.03 64.45 0.0M
2025-08-19 63.90 64.33 63.37 63.90 0.0M
2025-08-18 64.04 64.83 64.04 64.04 0.0M
2025-08-15 64.98 64.98 64.35 64.98 0.0M
2025-08-14 63.86 64.40 63.86 63.86 0.0M
2025-08-13 63.71 64.24 63.30 63.71 0.0M
2025-08-12 64.21 64.55 63.68 64.21 0.0M
2025-08-11 63.20 64.85 62.77 63.20 0.0M
2025-08-08 64.52 66.70 64.48 64.52 0.0M
2025-08-07 60.44 60.63 59.69 60.44 0.0M
2025-08-06 59.24 59.47 58.81 59.24 0.0M
2025-08-05 59.07 60.33 58.99 59.07 0.0M
2025-08-04 59.70 60.35 59.08 59.70 0.0M
2025-08-01 58.68 59.30 58.16 58.68 0.0M
2025-07-31 60.33 60.77 59.95 60.33 0.0M
2025-07-30 61.53 61.77 61.23 61.53 0.0M
2025-07-29 61.12 61.40 60.28 61.12 0.0M
2025-07-28 60.38 60.63 59.70 60.38 0.0M
2025-07-25 60.70 60.79 60.13 60.70 0.0M
2025-07-24 60.07 60.09 59.12 60.07 0.0M
2025-07-23 59.35 59.73 58.99 59.35 0.0M
2025-07-22 59.48 59.63 59.24 59.48 0.0M
2025-07-21 59.47 59.49 58.40 59.47 0.0M
2025-07-18 59.54 59.70 59.03 59.54 0.1M
2025-07-17 58.75 58.97 58.50 58.75 0.0M
2025-07-16 58.35 59.50 58.30 58.35 0.0M
2025-07-15 58.75 59.65 58.69 58.75 0.0M
2025-07-14 59.65 60.04 58.62 59.65 0.0M
2025-07-11 58.60 58.93 58.37 58.60 0.0M
2025-07-10 59.13 59.74 58.96 59.13 0.0M
2025-07-09 59.67 61.73 59.56 59.67 0.0M
2025-07-08 61.97 62.67 61.72 61.97 0.0M
2025-07-07 62.93 63.34 62.65 62.93 0.0M
2025-07-03 62.67 63.23 62.41 62.67 0.0M
2025-07-02 63.15 63.73 63.00 63.15 0.0M
2025-07-01 63.71 64.33 62.78 63.71 0.0M
2025-06-30 62.40 62.44 61.64 62.40 0.0M
2025-06-27 61.57 62.07 61.30 61.57 0.0M
2025-06-26 62.18 62.85 62.18 62.18 0.0M
2025-06-25 62.34 63.65 62.18 62.34 0.0M
2025-06-24 63.70 63.77 62.93 63.70 0.0M
2025-06-23 63.09 63.30 62.72 63.09 0.0M
2025-06-20 63.24 63.57 63.10 63.24 0.0M
2025-06-18 63.29 63.33 62.79 63.29 0.0M
2025-06-17 62.72 63.82 62.72 62.72 0.0M
2025-06-16 63.79 64.20 63.06 63.79 0.0M
2025-06-13 63.38 63.61 63.03 63.38 0.0M
2025-06-12 63.25 63.62 62.72 63.25 0.0M
2025-06-11 62.91 63.04 62.58 62.91 0.0M
2025-06-10 62.93 63.16 62.77 62.93 0.0M
2025-06-09 62.88 63.50 62.66 62.88 0.0M
2025-06-06 63.56 63.66 63.17 63.56 0.0M
2025-06-05 62.91 63.30 62.59 62.91 0.0M
2025-06-04 63.60 64.03 62.94 63.60 0.0M
2025-06-03 63.77 63.98 63.15 63.77 0.0M
2025-06-02 63.40 63.87 62.70 63.40 0.0M
2025-05-30 63.69 64.01 63.37 63.69 0.0M
2025-05-29 63.58 63.91 62.97 63.58 0.0M
2025-05-28 64.09 64.43 63.96 64.09 0.0M
2025-05-27 64.04 64.21 63.58 64.04 0.0M
2025-05-23 63.33 63.33 62.45 63.33 0.0M
2025-05-22 62.65 63.25 62.48 62.65 0.0M
2025-05-21 63.16 63.43 62.90 63.16 0.0M
2025-05-20 63.00 63.12 62.65 63.00 0.0M
2025-05-19 62.73 63.00 62.49 62.73 0.0M
2025-05-16 62.70 62.72 62.08 62.70 0.0M
2025-05-15 61.85 62.14 61.14 61.85 0.0M
2025-05-14 60.92 60.93 60.05 60.92 0.0M
2025-05-13 60.31 61.89 60.23 60.31 0.0M
2025-05-12 60.67 62.18 60.45 60.67 0.0M
2025-05-09 61.28 61.80 58.30 61.28 0.0M
2025-05-08 60.39 61.00 60.39 60.39 0.0M
2025-05-07 60.19 60.56 60.01 60.19 0.0M
2025-05-06 60.12 60.89 59.91 60.12 0.0M
2025-05-05 61.18 61.26 59.64 61.18 0.0M
2025-05-02 59.94 59.99 58.23 59.94 0.0M
2025-05-01 59.85 60.01 59.48 59.85 0.0M
2025-04-30 60.15 60.26 58.88 60.15 0.0M
2025-04-29 59.14 59.19 58.46 59.14 0.0M
2025-04-28 58.15 58.80 58.13 58.15 0.0M
2025-04-25 58.21 58.72 57.89 58.21 0.0M
2025-04-24 58.71 59.00 58.13 58.71 0.0M
2025-04-23 58.74 59.64 58.63 58.74 0.0M
2025-04-22 58.79 59.57 58.43 58.79 0.0M
2025-04-17 58.60 58.60 58.20 58.60 0.0M
2025-04-16 58.35 59.11 58.33 58.35 0.0M
2025-04-15 58.29 58.97 58.25 58.29 0.0M
2025-04-14 58.30 58.47 57.90 58.30 0.0M
2025-04-11 58.19 58.85 57.29 58.19 0.0M
2025-04-10 57.68 58.58 56.97 57.68 0.0M
2025-04-09 55.71 58.45 55.03 55.71 0.0M
2025-04-08 55.69 57.81 55.69 55.69 0.0M
2025-04-07 56.59 58.34 56.00 56.59 0.0M
2025-04-04 57.93 60.51 57.59 57.93 0.0M
2025-04-03 60.03 60.20 58.69 60.03 0.0M
2025-04-02 59.35 59.35 58.70 59.35 0.0M
2025-04-01 58.90 58.92 57.44 58.90 0.0M
2025-03-31 58.65 58.77 55.99 58.65 0.0M
2025-03-28 57.98 58.95 57.49 57.98 0.0M
2025-03-27 58.60 58.70 56.79 58.60 0.0M
2025-03-26 57.84 58.14 57.68 57.84 0.2M
2025-03-25 57.73 58.07 57.65 57.73 0.1M
2025-03-24 57.73 57.85 57.11 57.73 0.0M
2025-03-21 57.37 57.54 56.27 57.37 0.0M
2025-03-20 56.91 56.91 56.53 56.91 0.0M
2025-03-19 56.75 57.00 56.31 56.75 0.0M
2025-03-18 56.75 56.98 56.09 56.75 0.0M
2025-03-17 56.15 56.34 55.00 56.15 0.0M
2025-03-14 55.31 55.42 54.15 55.31 0.0M
2025-03-13 54.21 54.66 54.18 54.21 0.0M
2025-03-12 54.57 54.70 54.14 54.57 0.0M
2025-03-11 55.15 55.88 54.73 55.15 0.0M
2025-03-10 55.54 57.04 55.17 55.54 0.0M
2025-03-07 55.67 55.73 55.34 55.67 0.0M
2025-03-06 55.45 55.52 54.83 55.45 0.0M
2025-03-05 55.25 55.36 54.75 55.25 0.0M
2025-03-04 54.69 55.93 54.58 54.69 0.0M
2025-03-03 55.27 55.58 53.90 55.27 0.0M
2025-02-28 54.82 56.37 52.90 54.82 0.0M
2025-02-27 52.08 52.17 50.95 52.08 0.0M
2025-02-26 51.57 51.83 51.18 51.57 0.0M
2025-02-25 51.99 53.28 51.24 51.99 0.0M
2025-02-24 52.60 53.15 52.42 52.60 0.0M
2025-02-21 53.05 53.35 51.22 53.05 0.0M
2025-02-20 51.37 51.77 51.13 51.37 0.0M
2025-02-19 51.22 51.88 51.08 51.22 0.2M
2025-02-18 50.63 50.82 48.48 50.63 0.0M
2025-02-14 49.54 50.32 49.45 49.54 0.0M
2025-02-13 49.15 49.15 48.38 49.15 0.0M
2025-02-12 48.00 48.00 47.34 48.00 0.0M
2025-02-11 47.86 48.29 47.56 47.86 0.0M
2025-02-10 47.83 48.09 46.56 47.83 0.0M
2025-02-07 46.30 47.00 46.28 46.30 0.0M
2025-02-06 46.23 46.64 46.07 46.23 0.0M
2025-02-05 45.99 46.92 45.81 45.99 0.0M
2025-02-04 46.83 47.94 46.82 46.83 0.0M
2025-02-03 47.71 48.58 47.37 47.71 0.0M
2025-01-31 48.74 49.48 48.74 48.74 0.0M
2025-01-30 49.55 49.74 49.13 49.55 0.0M
2025-01-29 49.00 49.09 48.64 49.00 0.0M
2025-01-28 48.53 49.30 48.53 48.53 0.0M
2025-01-27 49.70 49.97 47.86 49.70 0.0M
2025-01-24 48.10 48.89 47.93 48.10 0.2M
2025-01-23 48.40 49.19 48.36 48.40 0.0M
2025-01-22 49.20 50.38 48.96 49.20 0.0M
2025-01-21 49.52 49.76 49.03 49.52 0.0M
2025-01-17 49.54 50.25 49.41 49.54 0.0M
2025-01-16 49.74 49.74 48.41 49.74 0.0M
2025-01-15 49.51 50.49 49.16 49.51 0.0M
2025-01-14 49.85 50.13 49.48 49.85 0.0M
2025-01-13 50.00 50.05 49.42 50.00 0.2M
2025-01-10 50.98 51.46 49.72 50.98 0.0M
2025-01-08 51.34 51.81 50.89 51.34 0.0M
2025-01-07 51.98 52.41 51.88 51.98 0.0M
2025-01-06 52.28 52.76 52.09 52.28 0.0M
2025-01-03 52.61 52.76 52.19 52.61 0.0M
2025-01-02 52.45 53.18 52.41 52.45 0.0M