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
2024-12-31 51.22 50.98 50.98 51.37 0.0M
2024-12-30 50.85 51.54 50.76 51.37 0.0M
2024-12-27 50.06 50.86 49.76 50.47 0.0M
2024-12-24 49.92 49.92 49.92 49.92 0.0M
2024-12-23 50.22 50.54 49.83 50.05 0.0M
2024-12-20 49.75 50.40 49.41 50.27 0.0M
2024-12-19 49.47 50.28 49.34 50.16 0.1M
2024-12-18 51.15 51.70 50.30 50.81 0.1M
2024-12-17 51.36 51.68 50.12 51.34 0.2M
2024-12-16 51.58 51.98 50.90 51.23 0.0M
2024-12-13 52.04 52.08 51.14 51.54 0.1M
2024-12-12 52.25 52.96 51.84 52.30 0.2M
2024-12-11 51.38 52.36 50.88 51.97 0.1M
2024-12-10 51.35 51.68 51.00 51.60 0.1M
2024-12-09 50.40 52.14 50.92 51.89 0.2M
2024-12-06 49.33 50.64 49.14 50.35 0.2M
2024-12-05 47.64 47.98 47.30 47.91 0.1M
2024-12-04 46.40 47.71 46.58 47.52 0.1M
2024-12-03 47.26 47.73 46.41 46.41 0.2M
2024-12-02 46.80 47.67 45.58 46.66 0.1M
2024-11-29 46.65 46.76 45.67 45.95 0.1M
2024-11-28 47.05 47.27 46.80 47.08 0.0M
2024-11-27 47.83 48.26 46.58 46.90 0.1M
2024-11-26 46.87 48.33 46.49 47.82 0.1M
2024-11-25 46.47 47.67 47.04 47.32 0.6M
2024-11-22 46.37 47.81 46.10 46.84 0.1M
2024-11-21 47.11 46.97 45.83 46.34 0.1M
2024-11-20 47.73 47.90 46.94 47.05 0.0M
2024-11-19 48.24 48.30 46.52 47.23 0.1M
2024-11-18 47.82 48.36 47.68 48.06 0.1M
2024-11-15 47.73 48.27 47.28 47.97 0.1M
2024-11-14 46.33 47.71 45.93 47.62 0.1M
2024-11-13 46.97 46.66 45.98 46.33 0.1M
2024-11-12 48.71 47.76 46.40 46.71 0.2M
2024-11-11 48.56 48.80 47.55 48.60 0.2M
2024-11-08 50.74 50.90 48.35 49.02 0.2M
2024-11-07 49.36 50.76 48.96 50.45 0.1M
2024-11-06 49.10 50.08 48.60 48.99 0.4M
2024-11-05 50.04 50.18 48.81 48.95 0.2M
2024-11-04 50.47 51.00 49.46 49.85 0.1M
2024-11-01 50.94 51.38 50.64 51.12 0.0M
2024-10-31 51.85 51.60 50.34 50.36 0.1M
2024-10-30 53.05 53.38 50.78 51.62 0.3M
2024-10-29 54.60 54.70 53.00 54.12 0.1M
2024-10-28 54.27 54.92 53.84 54.47 0.2M
2024-10-25 54.34 54.50 53.80 54.30 0.1M
2024-10-24 54.00 55.50 53.92 54.68 0.1M
2024-10-23 53.86 54.26 53.28 53.95 0.0M
2024-10-22 54.51 55.16 53.80 53.95 0.2M
2024-10-21 55.50 55.94 54.20 54.31 0.1M
2024-10-18 53.78 56.44 54.06 55.88 0.3M
2024-10-17 52.83 54.24 52.36 53.83 0.1M
2024-10-16 51.24 52.98 51.08 52.53 0.1M
2024-10-15 54.17 54.82 53.28 53.77 0.1M
2024-10-14 54.52 55.36 53.52 54.54 0.1M
2024-10-11 54.73 54.94 54.32 54.73 0.0M
2024-10-10 54.83 54.76 53.80 54.51 0.1M
2024-10-09 54.39 54.82 53.66 54.85 0.1M
2024-10-08 55.11 54.26 52.78 54.02 0.1M
2024-10-07 54.31 55.10 53.60 54.72 0.1M
2024-10-04 53.41 54.30 53.24 53.96 0.0M
2024-10-03 54.87 54.66 53.38 53.92 0.0M
2024-10-02 55.41 56.12 54.82 55.13 0.1M
2024-10-01 57.20 56.98 54.52 54.95 0.1M
2024-09-30 57.70 58.82 56.88 57.49 0.1M
2024-09-27 51.61 59.80 55.18 58.01 0.6M
2024-09-26 49.12 52.68 50.12 51.77 0.2M
2024-09-25 48.72 49.50 48.69 48.77 0.2M
2024-09-24 50.34 50.38 48.73 49.15 0.1M
2024-09-23 47.12 49.30 47.08 48.62 0.1M
2024-09-20 50.74 49.94 45.41 47.74 0.5M
2024-09-19 50.21 51.04 49.52 50.26 0.8M
2024-09-18 50.15 50.30 49.32 49.61 0.1M
2024-09-17 50.97 51.22 50.56 50.86 0.0M
2024-09-16 51.00 51.52 50.74 50.97 0.0M
2024-09-13 51.35 51.50 51.00 51.31 0.1M
2024-09-12 50.80 51.64 50.70 51.34 0.0M
2024-09-11 50.11 50.86 49.80 50.12 0.0M
2024-09-10 50.84 50.88 49.48 49.99 0.1M
2024-09-09 50.93 50.90 49.55 50.04 0.0M
2024-09-06 50.94 51.54 50.40 50.82 0.0M
2024-09-05 51.88 52.02 50.44 51.18 0.2M
2024-09-04 54.74 53.66 52.14 52.17 0.1M
2024-09-03 54.83 55.34 54.42 54.97 0.1M
2024-09-02 55.77 55.46 54.10 54.72 0.0M
2024-08-30 55.67 56.02 55.28 55.67 0.0M
2024-08-29 54.92 55.72 54.92 55.60 0.0M
2024-08-28 55.56 55.80 55.10 55.52 0.0M
2024-08-27 56.06 56.36 55.40 56.06 0.0M
2024-08-26 56.00 56.20 55.54 56.00 0.0M
2024-08-23 55.60 56.08 55.18 56.04 0.0M
2024-08-22 55.57 56.14 55.46 56.07 0.5M
2024-08-21 55.07 55.54 54.64 55.40 0.0M
2024-08-20 54.26 54.60 54.14 54.44 0.0M
2024-08-19 53.75 54.64 53.42 54.22 0.0M
2024-08-16 53.08 54.10 53.20 53.42 0.0M
2024-08-15 52.95 52.95 52.95 52.95 0.0M
2024-08-14 52.73 53.10 52.58 52.68 0.0M
2024-08-13 52.10 52.70 51.80 52.34 0.0M
2024-08-12 52.69 64.20 52.08 52.34 0.1M
2024-08-09 52.17 52.90 51.94 52.42 0.0M
2024-08-08 52.35 52.54 51.18 52.15 0.0M
2024-08-07 52.08 52.46 51.96 52.21 0.0M
2024-08-06 52.42 52.44 51.72 51.84 0.0M
2024-08-05 51.59 52.64 51.36 52.40 0.0M
2024-08-02 53.16 53.54 52.44 52.89 0.0M
2024-08-01 55.26 54.78 53.56 53.88 0.0M
2024-07-31 55.34 55.82 54.96 55.15 0.0M
2024-07-30 55.85 56.00 54.88 55.36 0.0M
2024-07-29 56.61 64.20 55.32 55.54 1.0M
2024-07-26 54.78 57.16 55.42 56.92 0.0M
2024-07-25 55.28 55.42 53.00 55.05 1.2M
2024-07-24 57.08 56.14 54.42 54.59 0.1M
2024-07-23 57.21 57.38 56.44 56.71 0.0M
2024-07-22 56.57 57.20 56.42 57.14 0.2M
2024-07-19 56.32 56.96 56.06 56.13 0.0M
2024-07-18 56.92 57.68 56.32 57.46 0.0M
2024-07-17 56.42 57.06 56.12 56.76 0.0M
2024-07-16 57.12 56.66 55.74 56.17 0.0M
2024-07-15 58.47 57.94 56.82 57.21 0.1M
2024-07-12 57.30 58.62 57.34 58.53 0.0M
2024-07-11 56.61 57.44 56.72 56.91 0.0M
2024-07-10 56.61 56.77 55.26 56.77 0.0M
2024-07-09 55.63 57.00 55.44 55.54 0.1M
2024-07-08 56.53 57.04 55.90 56.34 0.1M
2024-07-05 56.53 57.44 56.40 56.70 0.0M
2024-07-04 56.55 57.04 56.10 56.61 0.0M
2024-07-03 56.54 57.32 56.32 56.74 0.0M
2024-07-02 56.42 57.36 56.34 56.64 0.0M
2024-07-01 57.56 58.34 57.22 57.22 0.0M
2024-06-28 58.02 57.68 56.76 57.48 0.0M
2024-06-27 57.98 59.12 57.16 57.53 0.0M
2024-06-26 58.15 58.88 57.90 57.98 0.0M
2024-06-25 58.64 58.90 57.48 58.74 0.1M
2024-06-24 58.32 58.40 56.90 57.88 0.1M
2024-06-21 57.29 57.10 56.14 56.47 0.0M
2024-06-20 56.47 57.70 56.34 57.28 0.0M
2024-06-19 57.47 57.96 56.00 56.12 0.1M
2024-06-18 58.62 58.62 56.68 57.28 0.1M
2024-06-17 58.71 59.06 58.44 58.81 0.9M
2024-06-14 58.93 59.72 57.96 58.30 0.0M
2024-06-13 59.61 60.16 59.00 59.42 0.0M
2024-06-12 59.93 59.96 58.62 59.90 0.1M
2024-06-11 59.52 60.46 59.02 59.74 0.0M
2024-06-10 60.32 61.00 60.06 60.08 0.0M
2024-06-07 60.81 63.00 60.60 61.06 0.0M
2024-06-06 62.05 62.12 61.78 62.08 0.8M
2024-06-05 61.60 62.22 60.60 61.83 0.3M
2024-06-04 61.89 62.68 61.42 61.88 0.2M
2024-06-03 61.88 62.06 61.28 61.68 0.2M
2024-05-31 61.56 61.52 60.98 61.09 1.3M
2024-05-30 61.24 61.28 59.90 60.96 0.2M
2024-05-29 60.73 61.12 60.14 60.33 0.0M
2024-05-28 61.43 62.16 60.98 61.40 0.1M
2024-05-27 62.09 62.22 61.22 61.74 0.0M
2024-05-24 60.66 62.00 60.42 62.00 0.1M
2024-05-23 61.37 61.16 60.00 61.16 0.1M
2024-05-22 60.98 61.74 60.12 60.72 0.2M
2024-05-21 60.94 63.06 60.72 60.92 0.1M
2024-05-20 63.05 63.70 62.90 63.02 0.0M
2024-05-17 63.89 64.40 63.72 64.24 0.0M
2024-05-16 63.75 64.32 63.56 63.79 0.0M
2024-05-15 64.02 64.00 62.74 63.72 1.8M
2024-05-14 63.26 63.28 61.72 63.24 1.8M
2024-05-13 62.56 63.40 62.30 62.72 1.9M
2024-05-10 63.38 63.88 63.18 63.76 1.8M
2024-05-09 63.78 63.67 62.74 63.67 0.0M
2024-05-08 63.11 64.34 62.84 63.38 0.1M
2024-05-07 64.11 64.66 64.04 64.36 0.0M
2024-05-06 65.26 64.90 64.24 64.38 0.0M
2024-05-03 64.42 65.40 64.34 64.94 0.0M
2024-05-02 64.14 65.08 63.34 63.96 0.1M
2024-05-01 63.81 64.45 64.12 64.45 0.0M
2024-04-30 64.51 65.52 63.84 64.45 0.0M
2024-04-29 64.84 65.00 64.40 64.54 0.0M
2024-04-26 64.89 65.36 63.86 64.46 0.0M
2024-04-25 64.93 66.40 63.76 64.98 0.1M
2024-04-24 67.26 67.46 65.32 66.35 0.0M
2024-04-23 65.76 66.08 64.84 65.80 0.0M
2024-04-22 65.25 66.34 65.16 65.53 0.1M
2024-04-19 64.75 65.74 64.22 65.56 0.0M
2024-04-18 65.55 66.30 65.34 65.34 0.0M
2024-04-17 66.28 66.60 64.52 66.32 0.0M
2024-04-16 64.80 64.90 63.60 64.27 0.0M
2024-04-15 64.80 65.52 64.16 64.98 0.0M
2024-04-12 64.18 65.28 63.78 64.37 0.0M
2024-04-11 64.81 64.88 63.92 64.79 0.0M
2024-04-10 65.74 65.74 63.80 64.70 0.0M
2024-04-09 65.69 66.20 64.50 64.71 0.0M
2024-04-08 66.40 66.50 66.00 66.22 0.0M
2024-04-05 65.60 66.00 65.06 65.72 0.0M
2024-04-04 66.76 67.56 66.46 67.24 0.0M
2024-04-03 67.56 67.84 67.06 67.34 0.2M
2024-04-02 67.48 69.10 66.96 67.16 0.1M
2024-03-28 69.66 69.30 68.60 68.84 0.3M
2024-03-27 68.76 68.86 68.14 68.84 0.0M
2024-03-26 68.07 68.28 67.66 68.10 0.0M
2024-03-25 68.41 68.64 67.80 68.62 1.0M
2024-03-22 67.98 68.50 67.74 67.94 0.1M
2024-03-21 68.43 69.52 68.10 68.48 0.0M
2024-03-20 68.20 68.48 67.02 67.95 0.1M
2024-03-19 68.25 68.66 66.86 68.27 0.1M
2024-03-18 68.89 69.46 68.72 69.26 0.0M
2024-03-15 68.92 70.00 68.92 68.97 0.1M
2024-03-14 70.36 70.30 69.64 69.90 0.0M
2024-03-13 69.72 69.96 68.86 69.65 0.0M
2024-03-12 69.19 69.44 67.92 69.24 0.0M
2024-03-11 68.28 68.14 66.58 67.67 0.0M
2024-03-08 66.56 67.48 66.72 67.21 0.0M
2024-03-07 67.37 67.10 65.50 67.10 0.0M
2024-03-06 66.04 66.78 65.64 66.35 0.0M
2024-03-05 65.98 66.34 65.28 66.00 0.1M
2024-03-04 66.61 67.12 66.22 66.70 0.0M
2024-03-01 66.83 67.36 65.50 67.33 0.1M
2024-02-29 67.29 67.44 64.82 66.25 0.9M
2024-02-28 63.80 64.16 62.88 63.55 0.1M
2024-02-27 62.98 63.72 62.62 63.54 0.1M
2024-02-26 62.85 63.70 62.18 62.89 0.1M
2024-02-23 63.87 64.26 63.52 64.08 0.0M
2024-02-22 63.86 63.98 63.08 63.42 0.0M
2024-02-21 62.96 63.32 62.30 62.92 0.0M
2024-02-20 62.35 62.94 62.39 62.39 0.0M
2024-02-19 62.56 62.52 61.70 62.23 0.0M
2024-02-16 62.06 62.94 62.00 62.49 0.4M
2024-02-15 61.37 61.88 60.32 61.27 0.2M
2024-02-14 59.60 60.00 59.02 59.76 0.0M
2024-02-13 58.89 59.98 58.80 59.26 0.8M
2024-02-12 60.16 60.43 59.34 60.43 0.1M
2024-02-09 59.57 59.54 58.70 59.21 0.1M
2024-02-08 58.71 58.88 57.64 58.84 0.0M
2024-02-07 57.77 58.58 57.92 58.48 0.9M
2024-02-06 58.42 58.62 57.94 58.18 0.1M
2024-02-05 57.42 58.14 57.48 57.55 2.4M
2024-02-02 57.27 58.20 57.08 57.87 0.3M
2024-02-01 57.20 57.48 56.38 56.94 0.4M
2024-01-31 57.29 57.74 57.24 57.34 0.8M
2024-01-30 57.44 57.70 56.50 57.36 0.4M
2024-01-29 57.21 56.98 56.20 56.44 0.4M
2024-01-26 56.01 56.54 52.80 56.26 0.2M
2024-01-25 52.86 52.28 51.64 52.17 0.0M
2024-01-24 52.32 52.34 51.52 51.99 0.0M
2024-01-23 52.20 52.26 51.70 51.99 0.1M
2024-01-22 51.56 52.18 51.40 51.96 0.0M
2024-01-19 51.50 51.78 51.12 51.26 0.0M
2024-01-18 51.76 53.40 51.55 51.55 0.1M
2024-01-17 51.01 51.96 50.40 51.04 0.1M
2024-01-16 51.75 53.30 52.56 53.00 0.2M
2024-01-15 53.40 54.04 53.24 53.75 0.0M
2024-01-12 53.76 54.10 51.92 53.33 0.1M
2024-01-11 54.00 54.30 53.12 53.21 0.1M
2024-01-10 54.26 54.78 53.80 54.15 0.0M
2024-01-09 54.33 54.60 53.04 54.26 0.2M
2024-01-08 52.12 53.42 52.02 53.10 0.1M
2024-01-05 51.66 52.42 51.44 51.96 0.1M
2024-01-04 53.08 53.70 52.46 52.93 0.0M
2024-01-03 55.12 55.50 53.12 53.60 0.1M
2024-01-02 55.88 56.28 55.16 55.28 0.0M