Manchester United Plc (MANU)

MANU
🏛️ 미국 →
15.14
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 17.29 17.59 17.20 17.35 0.2M
2024-12-30 16.97 17.61 16.80 17.30 0.2M
2024-12-27 17.14 17.17 16.92 17.01 0.1M
2024-12-26 17.04 17.25 17.04 17.13 0.1M
2024-12-24 17.04 17.20 16.97 17.17 0.1M
2024-12-23 17.04 17.16 17.00 17.06 0.1M
2024-12-20 17.10 17.26 16.99 17.15 0.2M
2024-12-19 17.66 17.85 16.98 17.08 0.2M
2024-12-18 18.20 18.40 17.57 17.64 0.2M
2024-12-17 17.83 18.42 17.72 18.22 0.3M
2024-12-16 17.38 17.79 17.38 17.68 0.1M
2024-12-13 17.38 17.52 17.15 17.33 0.2M
2024-12-12 17.50 17.68 17.17 17.23 0.2M
2024-12-11 17.25 17.60 17.23 17.43 0.4M
2024-12-10 17.09 17.30 17.01 17.22 0.1M
2024-12-09 17.36 17.58 16.94 17.15 0.3M
2024-12-06 16.76 17.46 16.76 17.40 0.2M
2024-12-05 16.93 16.94 16.68 16.76 0.3M
2024-12-04 16.91 17.13 16.86 16.94 0.2M
2024-12-03 17.15 17.26 16.85 16.89 0.2M
2024-12-02 16.97 17.30 16.79 17.29 0.3M
2024-11-29 17.04 17.20 16.93 16.98 0.2M
2024-11-27 17.08 17.27 16.83 17.03 0.4M
2024-11-26 16.97 17.17 16.80 16.94 0.2M
2024-11-25 17.54 17.59 17.13 17.21 0.3M
2024-11-22 17.50 17.75 17.35 17.50 0.3M
2024-11-21 16.72 17.49 16.57 17.46 0.6M
2024-11-20 16.96 17.10 16.71 16.75 0.3M
2024-11-19 16.98 17.16 16.77 17.03 0.2M
2024-11-18 16.91 17.10 16.86 17.01 0.3M
2024-11-15 17.30 17.37 16.93 16.96 0.2M
2024-11-14 17.46 17.71 17.25 17.36 0.2M
2024-11-13 17.90 17.94 17.33 17.38 0.8M
2024-11-12 18.00 18.10 17.84 17.95 0.3M
2024-11-11 17.93 18.12 17.82 18.12 0.2M
2024-11-08 17.85 17.93 17.65 17.90 0.3M
2024-11-07 17.26 17.95 17.14 17.93 0.3M
2024-11-06 17.15 17.44 17.00 17.24 0.3M
2024-11-05 16.69 17.06 16.67 17.04 0.2M
2024-11-04 16.68 16.74 16.40 16.65 0.2M
2024-11-01 16.40 16.74 16.34 16.69 0.3M
2024-10-31 15.95 16.26 15.90 16.25 0.3M
2024-10-30 15.91 16.21 15.81 15.96 0.2M
2024-10-29 15.89 16.05 15.86 15.93 0.1M
2024-10-28 16.40 16.40 15.89 15.90 0.2M
2024-10-25 15.82 16.00 15.80 15.96 0.1M
2024-10-24 15.64 15.97 15.52 15.80 0.3M
2024-10-23 16.09 16.09 15.48 15.63 0.5M
2024-10-22 16.22 16.25 15.99 16.19 0.2M
2024-10-21 16.49 16.52 16.29 16.36 0.1M
2024-10-18 16.55 16.63 16.46 16.48 0.1M
2024-10-17 16.47 16.53 16.32 16.46 0.1M
2024-10-16 16.61 16.74 16.50 16.52 0.2M
2024-10-15 16.25 16.63 16.23 16.52 0.2M
2024-10-14 16.15 16.34 16.10 16.30 0.1M
2024-10-11 16.15 16.35 16.12 16.26 0.1M
2024-10-10 16.06 16.23 16.02 16.10 0.1M
2024-10-09 16.15 16.22 16.03 16.12 0.1M
2024-10-08 15.99 16.25 15.88 16.16 0.2M
2024-10-07 16.51 16.51 16.04 16.04 0.2M
2024-10-04 16.34 16.55 16.07 16.48 0.2M
2024-10-03 16.24 16.43 16.23 16.31 0.2M
2024-10-02 15.88 16.32 15.88 16.28 0.4M
2024-10-01 16.27 16.27 15.91 15.99 0.2M
2024-09-30 16.51 16.60 16.07 16.18 0.3M
2024-09-27 16.51 16.62 16.48 16.48 0.2M
2024-09-26 16.34 16.58 16.18 16.49 0.2M
2024-09-25 16.01 16.34 15.95 16.20 0.2M
2024-09-24 16.11 16.15 15.93 16.00 0.3M
2024-09-23 16.02 16.07 15.89 16.05 0.1M
2024-09-20 16.29 16.36 15.94 15.97 0.3M
2024-09-19 16.33 16.41 16.16 16.29 0.1M
2024-09-18 16.43 16.53 16.12 16.15 0.3M
2024-09-17 16.60 16.76 16.38 16.40 0.3M
2024-09-16 16.27 16.52 16.20 16.50 0.2M
2024-09-13 15.91 16.34 15.77 16.25 0.2M
2024-09-12 15.70 15.82 15.46 15.78 0.2M
2024-09-11 15.70 16.00 14.75 15.65 0.8M
2024-09-10 16.35 16.46 16.01 16.40 0.3M
2024-09-09 16.42 16.50 16.20 16.37 0.2M
2024-09-06 16.99 17.08 16.44 16.46 0.3M
2024-09-05 17.22 17.33 17.00 17.08 0.2M
2024-09-04 17.03 17.21 16.80 17.14 0.8M
2024-09-03 17.07 17.43 16.90 17.06 0.3M
2024-08-30 17.50 17.50 17.03 17.23 0.2M
2024-08-29 17.52 17.73 17.39 17.46 0.2M
2024-08-28 17.41 17.70 17.19 17.46 0.4M
2024-08-27 17.01 17.78 16.91 17.63 0.4M
2024-08-26 17.49 17.61 17.07 17.11 0.2M
2024-08-23 17.68 17.75 17.31 17.34 0.1M
2024-08-22 17.72 17.86 17.53 17.63 0.1M
2024-08-21 17.68 17.76 17.47 17.69 0.3M
2024-08-20 17.77 17.77 17.42 17.65 0.2M
2024-08-19 17.28 17.80 17.08 17.74 0.4M
2024-08-16 17.25 17.34 17.10 17.30 0.2M
2024-08-15 16.97 17.32 16.95 17.28 0.3M
2024-08-14 16.44 16.97 16.44 16.92 0.2M
2024-08-13 16.76 16.85 16.40 16.47 0.3M
2024-08-12 16.81 16.92 16.53 16.77 0.2M
2024-08-09 17.02 17.03 16.64 16.81 0.1M
2024-08-08 16.95 17.10 16.87 16.99 0.2M
2024-08-07 16.80 17.06 16.68 16.96 0.2M
2024-08-06 16.41 16.78 16.19 16.74 0.2M
2024-08-05 15.66 16.48 15.66 16.39 0.4M
2024-08-02 16.61 16.69 16.37 16.58 0.3M
2024-08-01 17.16 17.16 16.46 16.79 0.3M
2024-07-31 16.90 17.24 16.86 17.16 0.2M
2024-07-30 17.09 17.12 16.70 16.88 0.2M
2024-07-29 17.01 17.24 16.79 17.06 0.3M
2024-07-26 17.24 17.35 17.00 17.03 0.3M
2024-07-25 17.23 17.30 16.94 17.09 0.3M
2024-07-24 16.79 17.20 16.59 17.20 0.4M
2024-07-23 17.05 17.19 16.78 16.84 0.2M
2024-07-22 16.72 17.04 16.50 17.02 0.2M
2024-07-19 16.71 16.78 16.43 16.69 0.2M
2024-07-18 16.82 17.10 16.62 16.68 0.6M
2024-07-17 17.07 17.25 16.74 16.75 0.3M
2024-07-16 16.60 17.20 16.50 17.17 0.2M
2024-07-15 16.89 16.89 16.51 16.60 0.2M
2024-07-12 16.93 17.10 16.85 16.85 0.4M
2024-07-11 16.90 17.20 16.70 16.86 0.5M
2024-07-10 15.88 16.86 15.88 16.83 0.6M
2024-07-09 15.89 15.97 15.72 15.94 0.6M
2024-07-08 16.23 16.25 15.81 15.83 0.3M
2024-07-05 16.15 16.33 16.05 16.23 0.2M
2024-07-03 16.25 16.29 16.11 16.12 0.1M
2024-07-02 16.33 16.55 16.18 16.25 0.2M
2024-07-01 16.37 16.69 16.07 16.32 0.3M
2024-06-28 15.80 16.29 15.80 16.14 0.3M
2024-06-27 16.18 16.18 15.83 15.84 0.2M
2024-06-26 16.10 16.22 15.99 16.17 0.2M
2024-06-25 16.25 16.27 15.94 16.12 0.2M
2024-06-24 16.16 16.29 16.08 16.25 0.2M
2024-06-21 16.11 16.25 16.06 16.16 0.2M
2024-06-20 16.09 16.25 16.00 16.11 0.2M
2024-06-18 16.29 16.32 16.06 16.16 0.2M
2024-06-17 16.35 16.41 16.10 16.35 0.3M
2024-06-14 16.53 16.61 16.20 16.33 0.5M
2024-06-13 17.14 17.17 16.36 16.55 0.4M
2024-06-12 17.23 17.28 16.96 17.17 0.4M
2024-06-11 16.60 17.12 16.60 17.03 0.3M
2024-06-10 16.65 16.96 16.53 16.63 0.4M
2024-06-07 16.25 16.82 16.11 16.60 0.7M
2024-06-06 17.11 17.15 16.24 16.25 0.5M
2024-06-05 17.29 17.30 16.85 17.20 0.6M
2024-06-04 17.30 17.40 17.13 17.20 0.9M
2024-06-03 16.91 17.31 16.89 17.27 0.5M
2024-05-31 16.70 17.00 16.60 16.88 0.6M
2024-05-30 16.74 16.79 16.37 16.68 0.3M
2024-05-29 16.34 16.71 16.27 16.67 0.4M
2024-05-28 16.90 16.94 16.14 16.25 0.3M
2024-05-24 16.75 16.90 16.69 16.80 0.3M
2024-05-23 16.75 16.82 16.55 16.55 0.3M
2024-05-22 16.91 16.99 16.65 16.66 0.3M
2024-05-21 16.87 17.13 16.83 16.92 0.5M
2024-05-20 16.89 16.94 16.71 16.89 0.2M
2024-05-17 16.81 17.20 16.77 16.84 0.6M
2024-05-16 16.79 16.96 16.64 16.76 0.9M
2024-05-15 16.21 16.88 16.15 16.85 0.7M
2024-05-14 16.07 16.28 16.01 16.13 0.3M
2024-05-13 15.87 16.52 15.87 16.03 0.9M
2024-05-10 15.75 15.82 15.37 15.77 0.4M
2024-05-09 15.50 15.76 15.48 15.75 0.2M
2024-05-08 15.81 15.83 15.47 15.48 0.4M
2024-05-07 15.56 15.89 15.34 15.87 0.4M
2024-05-06 15.63 15.79 15.49 15.54 0.5M
2024-05-03 15.88 15.91 15.48 15.49 0.8M
2024-05-02 16.13 16.21 15.80 15.81 0.5M
2024-05-01 16.17 16.25 16.00 16.02 0.5M
2024-04-30 16.33 16.40 16.19 16.20 0.5M
2024-04-29 16.11 16.46 16.06 16.44 0.6M
2024-04-26 16.14 16.25 16.00 16.07 0.5M
2024-04-25 15.69 16.14 15.48 16.06 0.4M
2024-04-24 15.55 15.87 15.52 15.79 0.5M
2024-04-23 15.40 15.72 15.23 15.55 0.4M
2024-04-22 15.10 15.53 15.03 15.42 0.8M
2024-04-19 14.73 15.15 14.71 15.10 0.6M
2024-04-18 14.82 14.92 14.76 14.88 0.4M
2024-04-17 14.73 14.82 14.57 14.79 0.8M
2024-04-16 14.41 14.64 14.31 14.52 0.5M
2024-04-15 14.78 14.84 14.31 14.46 0.5M
2024-04-12 14.59 14.81 14.48 14.71 0.7M
2024-04-11 14.91 14.93 14.64 14.66 0.5M
2024-04-10 14.67 14.92 14.67 14.88 0.2M
2024-04-09 14.82 14.98 14.77 14.90 0.3M
2024-04-08 14.90 14.98 14.66 14.79 0.4M
2024-04-05 14.49 15.05 14.44 14.85 0.9M
2024-04-04 14.08 14.57 14.02 14.57 1.0M
2024-04-03 14.07 14.22 13.85 13.98 0.5M
2024-04-02 13.79 14.10 13.69 14.07 0.4M
2024-04-01 13.95 13.99 13.61 13.87 0.7M
2024-03-28 14.19 14.31 13.95 13.96 0.7M
2024-03-27 13.87 14.13 13.82 14.12 0.7M
2024-03-26 14.05 14.07 13.83 13.83 0.5M
2024-03-25 13.82 14.11 13.82 14.01 0.9M
2024-03-22 13.77 13.86 13.50 13.81 0.9M
2024-03-21 13.78 13.88 13.66 13.73 0.9M
2024-03-20 13.97 13.97 13.60 13.79 1.3M
2024-03-19 14.09 14.16 13.79 13.99 0.9M
2024-03-18 14.20 14.44 14.05 14.11 1.5M
2024-03-15 14.18 14.48 13.93 14.35 1.4M
2024-03-14 14.62 14.62 14.14 14.22 1.2M
2024-03-13 14.27 14.79 14.17 14.67 1.4M
2024-03-12 14.51 14.51 14.00 14.36 0.9M
2024-03-11 14.35 14.47 14.15 14.20 0.7M
2024-03-08 14.50 14.72 14.21 14.37 1.0M
2024-03-07 14.35 14.53 14.27 14.43 0.6M
2024-03-06 14.36 14.40 14.15 14.37 1.3M
2024-03-05 14.38 14.43 14.20 14.37 0.7M
2024-03-04 14.84 14.85 14.27 14.36 1.1M
2024-03-01 15.18 15.22 14.80 14.83 1.1M
2024-02-29 15.47 15.49 15.15 15.20 0.8M
2024-02-28 15.33 15.47 15.25 15.33 0.9M
2024-02-27 15.33 15.58 15.14 15.43 1.5M
2024-02-26 15.54 15.54 15.27 15.33 1.9M
2024-02-23 15.40 15.79 15.16 15.51 3.2M
2024-02-22 16.05 16.09 15.23 15.41 7.8M
2024-02-21 16.85 16.97 15.60 15.99 4.7M
2024-02-20 17.53 17.56 16.96 17.50 0.7M
2024-02-16 18.69 18.70 17.56 17.57 1.1M
2024-02-15 18.45 19.42 18.45 18.62 1.8M
2024-02-14 21.32 21.92 21.25 21.50 1.6M
2024-02-13 21.03 21.55 20.64 21.31 5.8M
2024-02-12 19.90 19.91 18.95 19.60 1.8M
2024-02-09 21.69 21.84 21.09 21.13 3.4M
2024-02-08 21.46 22.00 21.39 21.70 3.7M
2024-02-07 20.50 21.43 20.48 21.36 6.0M
2024-02-06 19.95 20.69 19.84 20.64 3.6M
2024-02-05 19.82 19.97 19.55 19.95 2.0M
2024-02-02 19.71 20.11 19.63 19.83 1.0M
2024-02-01 19.55 19.85 19.30 19.73 1.0M
2024-01-31 19.53 19.55 19.36 19.36 0.7M
2024-01-30 19.50 19.56 19.38 19.49 3.1M
2024-01-29 19.65 19.66 19.40 19.52 1.1M
2024-01-26 19.49 19.51 19.37 19.50 1.1M
2024-01-25 19.85 19.85 19.44 19.48 1.7M
2024-01-24 19.70 19.71 19.23 19.56 2.1M
2024-01-23 19.70 19.76 19.30 19.43 2.0M
2024-01-22 20.48 20.50 19.65 19.66 2.1M
2024-01-19 20.31 20.72 20.22 20.57 1.5M
2024-01-18 20.00 20.44 19.96 20.20 1.2M
2024-01-17 21.16 21.16 19.82 19.97 5.1M
2024-01-16 21.01 21.21 20.92 21.20 1.0M
2024-01-12 21.10 21.32 20.93 21.22 0.9M
2024-01-11 20.84 21.12 20.74 21.12 0.8M
2024-01-10 20.85 20.91 20.71 20.91 0.8M
2024-01-09 20.28 20.85 20.12 20.82 1.3M
2024-01-08 20.05 20.30 19.97 20.30 0.9M
2024-01-05 19.94 20.24 19.94 20.09 0.9M
2024-01-04 20.00 20.28 19.96 20.09 1.1M
2024-01-03 20.03 20.14 19.90 19.94 1.2M
2024-01-02 20.19 20.33 20.10 20.13 1.4M