Moncler SpA

MONC
🏛️ 영국 →
48.91
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 64.64 64.80 64.04 64.66 0.0M
2021-12-29 64.34 65.04 64.28 64.42 0.0M
2021-12-23 62.48 63.02 61.96 63.00 0.0M
2021-12-22 62.06 62.65 62.00 62.65 0.0M
2021-12-21 63.40 63.58 62.10 62.62 0.0M
2021-12-20 61.42 62.87 60.98 62.87 0.0M
2021-12-17 62.42 63.78 61.60 62.95 0.0M
2021-12-16 65.84 66.14 63.02 63.53 0.1M
2021-12-15 63.24 64.62 63.16 64.62 0.0M
2021-12-14 64.92 65.46 62.54 62.54 0.1M
2021-12-13 66.10 66.46 64.76 65.22 0.0M
2021-12-10 66.48 66.50 65.70 66.16 0.0M
2021-12-09 67.64 67.68 66.00 66.68 0.0M
2021-12-08 69.28 69.34 67.10 67.16 0.0M
2021-12-07 67.32 69.40 67.14 69.06 0.1M
2021-12-06 65.22 66.62 65.06 66.14 0.1M
2021-12-03 66.28 66.28 64.86 65.14 0.0M
2021-12-02 65.14 65.74 64.50 65.66 0.0M
2021-12-01 64.72 65.74 63.70 65.74 0.1M
2021-11-30 64.02 65.04 63.48 64.48 0.1M
2021-11-29 64.32 65.14 63.92 64.57 0.1M
2021-11-26 64.36 65.32 62.70 62.78 0.1M
2021-11-25 67.04 67.58 66.66 66.98 0.0M
2021-11-24 66.50 67.10 65.62 66.56 0.0M
2021-11-23 68.46 68.46 65.92 66.38 0.0M
2021-11-22 68.40 69.20 68.08 68.82 0.1M
2021-11-19 68.84 69.56 66.82 67.72 0.1M
2021-11-18 69.48 70.14 68.18 68.52 0.1M
2021-11-17 69.30 70.14 68.52 68.62 0.1M
2021-11-16 68.86 69.88 68.86 69.33 0.1M
2021-11-15 67.82 68.70 67.82 68.63 0.0M
2021-11-12 67.16 67.74 66.46 67.20 0.0M
2021-11-11 64.96 66.96 64.54 66.28 0.1M
2021-11-10 65.42 65.88 63.86 64.90 0.1M
2021-11-09 65.72 66.96 65.32 66.43 0.1M
2021-11-08 67.64 68.52 67.20 68.27 0.1M
2021-11-05 66.30 68.07 65.88 68.07 0.1M
2021-11-04 64.00 66.20 64.00 65.93 0.1M
2021-11-03 63.50 63.60 62.72 63.53 0.1M
2021-11-02 63.58 64.36 63.08 63.22 0.1M
2021-11-01 62.82 63.96 62.38 63.40 0.2M
2021-10-29 61.30 62.18 60.68 61.61 0.1M
2021-10-28 59.72 60.92 59.72 60.47 0.0M
2021-10-27 60.42 60.90 59.50 59.82 0.2M
2021-10-26 60.95 61.60 60.36 60.72 0.1M
2021-10-25 61.22 61.22 60.38 61.04 0.1M
2021-10-22 60.52 61.16 60.32 61.16 0.0M
2021-10-21 59.26 60.60 59.26 60.24 0.0M
2021-10-20 57.52 59.78 57.52 59.78 0.0M
2021-10-19 58.62 58.88 58.06 58.22 0.0M
2021-10-18 58.02 58.52 57.42 58.25 0.0M
2021-10-15 58.94 59.64 58.94 59.51 0.0M
2021-10-14 58.08 58.98 57.92 58.64 0.0M
2021-10-13 56.80 58.24 56.36 57.79 0.1M
2021-10-12 56.32 56.74 55.66 56.42 0.0M
2021-10-11 56.38 57.12 55.84 56.98 0.1M
2021-10-08 57.30 57.60 56.46 56.78 0.0M
2021-10-07 56.42 57.34 56.42 56.84 0.1M
2021-10-06 55.08 56.20 54.18 55.80 0.1M
2021-10-05 54.66 55.74 54.64 55.38 0.0M
2021-10-04 53.72 55.40 53.32 54.88 0.1M
2021-10-01 52.06 54.58 51.70 54.41 0.0M
2021-09-30 53.62 53.62 52.60 53.12 0.0M
2021-09-29 52.64 53.40 52.56 52.78 0.0M
2021-09-28 54.26 54.26 52.02 52.50 0.1M
2021-09-27 55.50 55.50 53.76 54.08 0.1M
2021-09-24 54.78 55.40 53.96 55.18 0.2M
2021-09-23 54.80 55.58 54.24 55.55 0.1M
2021-09-22 53.20 54.76 53.14 54.46 0.1M
2021-09-21 52.02 53.16 51.86 52.67 0.0M
2021-09-20 52.16 52.32 51.24 51.46 0.1M
2021-09-17 52.54 53.84 52.50 52.99 0.1M
2021-09-16 51.97 52.74 51.40 51.72 0.1M
2021-09-15 54.56 54.56 51.34 51.52 0.1M
2021-09-14 54.60 54.82 53.82 54.13 0.0M
2021-09-13 55.40 55.46 54.66 54.75 0.0M
2021-09-10 55.42 55.98 55.14 55.44 0.0M
2021-09-09 54.74 55.24 54.42 54.78 0.0M
2021-09-08 55.34 55.73 54.80 55.73 0.0M
2021-09-07 55.24 55.94 55.14 55.32 0.1M
2021-09-06 54.30 55.10 54.30 55.04 0.0M
2021-09-03 54.66 54.66 53.42 53.98 0.0M
2021-09-02 54.70 55.06 54.70 54.87 0.1M
2021-09-01 54.88 55.42 54.56 54.85 0.2M
2021-08-31 54.84 55.16 54.36 54.83 0.0M
2021-08-27 54.36 54.46 53.88 54.31 0.1M
2021-08-26 53.96 54.40 53.70 53.95 0.0M
2021-08-25 54.94 55.22 54.14 54.42 0.1M
2021-08-24 56.36 56.36 54.10 54.39 0.1M
2021-08-23 54.60 55.66 54.58 55.40 0.1M
2021-08-20 54.48 55.00 53.34 53.90 0.1M
2021-08-19 57.10 57.44 54.92 55.29 0.1M
2021-08-18 60.38 60.38 58.30 58.86 0.1M
2021-08-17 60.22 60.86 59.88 60.15 0.0M
2021-08-16 61.22 61.26 60.54 61.02 0.0M
2021-08-13 62.28 62.40 61.76 62.32 0.0M
2021-08-12 61.54 62.14 61.40 62.11 0.0M
2021-08-11 61.66 61.90 60.64 61.75 0.1M
2021-08-10 59.84 61.52 59.84 61.38 0.1M
2021-08-09 58.86 59.84 58.80 59.69 0.0M
2021-08-06 58.56 58.86 58.22 58.52 0.0M
2021-08-05 58.74 59.42 58.70 58.84 0.0M
2021-08-04 58.94 59.14 58.60 58.92 0.0M
2021-08-03 58.20 58.96 58.20 58.61 0.0M
2021-08-02 58.28 58.62 58.02 58.33 0.0M
2021-07-30 57.54 58.08 57.30 57.59 0.0M
2021-07-29 58.50 58.50 57.38 57.68 0.1M
2021-07-28 59.60 59.68 56.84 58.21 0.2M
2021-07-27 59.28 60.86 59.22 59.92 0.1M
2021-07-26 59.46 59.98 59.06 59.51 0.0M
2021-07-23 59.12 59.98 58.70 59.76 0.1M
2021-07-22 58.20 58.76 57.94 58.70 0.0M
2021-07-21 57.52 58.18 57.52 57.66 0.0M
2021-07-20 56.56 57.22 56.02 57.06 0.0M
2021-07-19 56.30 56.32 54.92 55.87 0.0M
2021-07-16 58.58 58.64 56.52 56.76 0.0M
2021-07-15 58.36 58.66 57.64 58.28 0.0M
2021-07-14 57.86 58.74 57.62 58.29 0.0M
2021-07-13 57.54 57.98 57.16 57.79 0.0M
2021-07-12 56.68 57.28 56.04 56.92 0.0M
2021-07-09 55.40 56.76 55.40 56.19 0.0M
2021-07-08 56.82 56.98 54.34 55.37 0.1M
2021-07-07 57.20 58.04 57.18 57.24 0.0M
2021-07-06 56.74 57.36 56.60 56.68 0.0M
2021-07-05 57.14 57.46 56.64 57.18 0.0M
2021-07-02 57.88 57.88 57.00 57.31 0.0M
2021-07-01 57.46 57.82 56.80 57.40 0.0M
2021-06-30 57.60 58.02 57.04 57.17 0.0M
2021-06-29 57.30 58.16 57.24 57.84 0.0M
2021-06-28 57.96 58.22 57.02 57.02 0.0M
2021-06-25 57.40 58.18 57.40 57.90 0.0M
2021-06-24 57.00 57.54 56.46 56.96 0.0M
2021-06-23 58.28 58.30 56.92 57.46 0.0M
2021-06-22 58.16 58.54 57.76 58.19 0.0M
2021-06-21 57.72 58.62 57.34 58.26 0.0M
2021-06-18 58.70 59.48 58.02 58.60 0.1M
2021-06-17 57.68 59.02 57.56 58.64 0.0M
2021-06-16 58.20 58.62 57.94 58.07 0.0M
2021-06-15 57.20 58.33 57.20 58.33 0.0M
2021-06-14 57.10 57.44 56.86 57.34 0.0M
2021-06-11 56.80 57.06 56.46 56.90 0.0M
2021-06-10 57.70 57.80 56.48 56.85 0.0M
2021-06-09 59.24 59.30 57.38 57.44 0.1M
2021-06-08 59.18 59.50 58.64 58.95 0.0M
2021-06-07 58.34 59.60 58.28 59.46 0.0M
2021-06-04 58.44 58.68 57.88 57.88 0.1M
2021-06-03 57.86 58.60 57.30 57.78 0.0M
2021-06-02 57.88 58.08 56.96 57.93 0.2M
2021-06-01 58.28 59.10 57.60 57.70 0.0M
2021-05-28 57.02 58.22 56.60 58.18 0.0M
2021-05-27 55.68 57.36 55.30 56.83 0.3M
2021-05-26 54.82 55.80 54.80 55.46 0.0M
2021-05-25 54.36 55.02 54.32 54.82 0.0M
2021-05-24 53.36 54.38 53.36 54.04 0.0M
2021-05-21 53.22 53.96 53.22 53.96 0.1M
2021-05-20 52.82 53.24 52.14 52.75 0.0M
2021-05-19 52.08 52.52 52.06 52.49 0.0M
2021-05-18 52.36 52.74 52.32 52.52 0.0M
2021-05-17 52.04 52.32 51.74 52.32 0.0M
2021-05-14 51.96 52.06 51.36 51.36 0.0M
2021-05-13 50.32 51.90 50.08 51.46 0.0M
2021-05-12 51.18 51.58 50.96 51.26 0.0M
2021-05-11 51.38 51.38 50.30 50.65 0.0M
2021-05-10 51.14 51.76 51.14 51.34 0.0M
2021-05-07 51.34 51.42 50.82 50.82 0.0M
2021-05-06 50.70 51.32 50.28 51.12 0.0M
2021-05-05 50.64 51.38 50.52 51.05 0.1M
2021-05-04 51.10 51.34 50.70 50.76 0.0M
2021-04-30 51.40 51.40 50.86 51.30 0.0M
2021-04-29 51.22 51.78 50.73 50.73 0.0M
2021-04-28 51.20 51.20 50.74 51.13 0.0M
2021-04-27 51.78 51.86 50.76 51.14 0.1M
2021-04-26 51.90 52.08 51.20 51.30 0.1M
2021-04-23 51.18 51.38 49.31 50.97 0.3M
2021-04-22 52.54 53.66 52.02 53.42 0.0M
2021-04-21 50.56 52.46 50.56 52.42 0.1M
2021-04-20 51.18 51.64 50.20 50.69 0.0M
2021-04-19 51.64 52.44 51.30 51.72 0.1M
2021-04-16 50.30 51.76 50.22 51.27 0.1M
2021-04-15 50.72 50.86 50.06 50.52 0.0M
2021-04-14 51.02 51.66 50.38 50.62 0.1M
2021-04-13 49.96 50.50 49.71 50.06 0.0M
2021-04-12 50.10 50.28 49.55 50.14 0.1M
2021-04-09 50.56 50.88 49.81 50.27 0.1M
2021-04-08 50.22 50.80 49.92 50.20 0.1M
2021-04-07 51.14 51.14 49.43 49.47 0.1M
2021-04-06 50.24 50.80 49.34 50.65 0.1M
2021-04-01 49.26 49.88 48.95 49.64 0.1M
2021-03-31 49.00 49.15 48.58 49.15 0.0M
2021-03-30 48.41 49.52 48.24 49.52 0.1M
2021-03-29 48.40 48.62 47.84 47.84 0.0M
2021-03-26 48.50 48.80 47.73 47.91 0.0M
2021-03-25 47.42 48.12 46.89 48.12 0.1M
2021-03-24 47.79 48.80 47.79 48.16 0.0M
2021-03-23 48.70 48.70 47.75 47.94 0.1M
2021-03-22 49.05 49.43 48.73 48.88 0.0M
2021-03-19 49.05 49.49 48.56 49.38 0.0M
2021-03-18 50.38 51.06 49.90 50.16 0.0M
2021-03-17 51.48 51.56 50.52 50.77 0.1M
2021-03-16 51.56 52.32 51.02 51.30 0.1M
2021-03-15 51.68 52.76 51.30 51.81 0.0M
2021-03-12 51.84 52.34 51.16 52.32 0.0M
2021-03-11 49.92 52.04 49.92 51.71 0.3M
2021-03-10 48.85 50.00 48.69 49.63 0.2M
2021-03-09 49.89 50.50 49.55 50.11 0.1M
2021-03-08 49.71 49.86 48.76 49.44 0.0M
2021-03-05 50.00 50.44 49.25 49.77 0.0M
2021-03-04 51.02 51.50 50.08 50.18 0.0M
2021-03-03 52.38 53.08 51.78 52.01 0.1M
2021-03-02 51.84 52.86 51.54 52.38 0.0M
2021-03-01 51.70 52.40 51.58 51.80 0.0M
2021-02-26 50.64 51.90 50.64 51.39 0.0M
2021-02-25 51.22 51.56 50.70 51.29 0.0M
2021-02-24 50.68 51.40 50.22 50.89 0.0M
2021-02-23 52.08 52.16 50.56 50.98 0.0M
2021-02-22 52.48 52.56 51.76 51.89 0.2M
2021-02-19 53.02 54.40 51.88 53.41 0.3M
2021-02-18 50.64 51.12 49.38 50.52 0.1M
2021-02-17 51.00 51.62 50.40 50.51 0.0M
2021-02-16 52.12 52.40 51.60 51.95 0.0M
2021-02-15 51.44 52.26 51.44 52.05 0.0M
2021-02-12 51.92 52.20 51.18 51.32 0.0M
2021-02-11 51.66 52.10 51.66 51.79 0.0M
2021-02-10 52.24 52.66 51.56 51.74 0.2M
2021-02-09 51.70 52.30 51.66 52.30 0.1M
2021-02-08 51.00 51.68 51.00 51.64 0.0M
2021-02-05 50.20 51.26 49.94 50.66 0.0M
2021-02-04 47.72 50.06 47.72 50.06 0.1M
2021-02-03 48.98 48.98 47.92 48.33 0.0M
2021-02-02 48.04 48.25 47.64 48.09 0.0M
2021-02-01 47.40 47.67 46.99 47.33 0.1M
2021-01-29 47.40 47.70 46.76 46.76 0.0M
2021-01-28 47.15 48.31 46.95 48.01 0.0M
2021-01-27 48.12 48.57 46.84 47.66 0.0M
2021-01-26 47.16 48.40 47.16 48.04 0.0M
2021-01-25 48.66 48.68 47.43 47.62 0.0M
2021-01-22 49.43 49.46 48.28 48.37 0.0M
2021-01-21 49.26 49.72 48.91 49.24 0.0M
2021-01-20 48.15 49.04 47.72 49.04 0.0M
2021-01-19 48.27 48.27 47.48 47.77 0.0M
2021-01-18 47.64 48.45 47.64 48.06 0.0M
2021-01-15 47.72 47.94 46.97 47.37 0.1M
2021-01-14 48.15 48.26 47.61 47.91 0.0M
2021-01-13 47.04 48.50 47.04 48.16 0.0M
2021-01-12 47.99 48.14 46.90 46.98 0.0M
2021-01-11 48.14 48.14 47.48 47.93 0.0M
2021-01-08 48.28 48.51 47.69 47.77 0.0M
2021-01-07 48.50 48.50 47.57 47.86 0.1M
2021-01-06 48.99 49.00 48.17 48.33 0.0M
2021-01-05 49.78 50.20 48.48 48.76 0.2M
2021-01-04 50.14 50.60 49.87 49.89 0.1M