시장 데이터를 불러오는 중
전체 종목
Marchex, Inc. - Class B Common Stock 과거 주가
Marchex, Inc. - Class B Common Stock · MCHX · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Marchex, Inc. - Class B Common Stock · MCHX · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,822 | ₩1,822 | ₩1,662 | ₩1,715 | -5.88% | 2.8만 |
| 2026.10.08 | ₩1,822 | ₩1,876 | ₩1,755 | ₩1,822 | 0.00% | 4.1만 |
| 2026.10.07 | ₩1,715 | ₩1,903 | ₩1,715 | ₩1,836 | +7.03% | 7.7만 |
| 2026.10.06 | ₩1,755 | ₩1,836 | ₩1,755 | ₩1,822 | +3.82% | 2.8만 |
| 2026.10.05 | ₩1,769 | ₩1,863 | ₩1,702 | ₩1,715 | -3.03% | 3.2만 |
| 2026.10.02 | ₩1,742 | ₩1,782 | ₩1,729 | ₩1,729 | -0.77% | 2.2만 |
| 2026.10.01 | ₩1,729 | ₩1,822 | ₩1,702 | ₩1,729 | 0.00% | 2만 |
| 2026.09.30 | ₩1,782 | ₩1,782 | ₩1,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,729 |
| -3.01% |
| 1.4만 |
| 2026.09.29 | ₩1,822 | ₩1,822 | ₩1,715 | ₩1,729 | -5.15% | 1.4만 |
|---|
| 2026.09.28 | ₩1,742 | ₩1,809 | ₩1,702 | ₩1,769 | +1.54% | 3.4만 |
|---|
| 2026.09.25 | ₩1,782 | ₩1,822 | ₩1,702 | ₩1,755 | -1.50% | 1.6만 |
|---|
| 2026.09.24 | ₩1,809 | ₩1,943 | ₩1,742 | ₩1,755 | -2.96% | 1.3만 |
|---|
| 2026.09.23 | ₩1,903 | ₩1,903 | ₩1,769 | ₩1,782 | -6.34% | 9.1천 |
|---|
| 2026.09.22 | ₩1,916 | ₩2,010 | ₩1,889 | ₩1,903 | -0.70% | 5.6만 |
|---|
| 2026.09.21 | ₩1,648 | ₩1,970 | ₩1,648 | ₩1,863 | +13.01% | 6.3만 |
|---|
| 2026.09.18 | ₩1,809 | ₩1,849 | ₩1,648 | ₩1,688 | -6.67% | 50.3만 |
|---|
| 2026.09.17 | ₩1,742 | ₩1,849 | ₩1,715 | ₩1,822 | +4.62% | 9.6만 |
|---|
| 2026.09.16 | ₩1,675 | ₩1,782 | ₩1,675 | ₩1,729 | +3.20% | 3.5만 |
|---|
| 2026.09.15 | ₩1,648 | ₩1,742 | ₩1,541 | ₩1,648 | 0.00% | 5.1만 |
|---|
| 2026.09.14 | ₩1,849 | ₩1,849 | ₩1,648 | ₩1,648 | -10.87% | 10.4만 |
|---|
| 2026.09.11 | ₩2,198 | ₩2,251 | ₩1,822 | ₩1,836 | -16.46% | 2.2만 |
|---|
| 2026.09.10 | ₩2,117 | ₩2,117 | ₩1,903 | ₩1,916 | -9.49% | 8.2만 |
|---|
| 2026.09.09 | ₩2,224 | ₩2,224 | ₩2,104 | ₩2,131 | -4.22% | 5.9천 |
|---|
| 2026.09.08 | ₩2,332 | ₩2,412 | ₩2,090 | ₩2,104 | -9.77% | 5.2만 |
|---|
| 2026.09.04 | ₩2,358 | ₩2,385 | ₩2,291 | ₩2,332 | -1.14% | 1.7만 |
|---|
| 2026.09.03 | ₩2,385 | ₩2,385 | ₩2,305 | ₩2,358 | -1.12% | 1.5만 |
|---|
| 2026.09.02 | ₩2,372 | ₩2,412 | ₩2,358 | ₩2,358 | -0.56% | 8.6천 |
|---|
| 2026.09.01 | ₩2,425 | ₩2,492 | ₩2,358 | ₩2,358 | -2.76% | 8.4천 |
|---|
| 2026.08.31 | ₩2,479 | ₩2,506 | ₩2,412 | ₩2,425 | -2.16% | 5.9천 |
|---|
| 2026.08.28 | ₩2,439 | ₩2,680 | ₩2,412 | ₩2,466 | +1.10% | 5.4만 |
|---|
| 2026.08.27 | ₩2,385 | ₩2,479 | ₩2,385 | ₩2,425 | +1.69% | 1.3만 |
|---|
| 2026.08.26 | ₩2,385 | ₩2,466 | ₩2,385 | ₩2,452 | +2.81% | 1.6만 |
|---|
| 2026.08.25 | ₩2,385 | ₩2,425 | ₩2,358 | ₩2,425 | +1.69% | 3.6만 |
|---|
| 2026.08.24 | ₩2,372 | ₩2,425 | ₩2,345 | ₩2,358 | -0.56% | 2.9만 |
|---|
| 2026.08.21 | ₩2,412 | ₩2,412 | ₩2,358 | ₩2,399 | -0.56% | 6.8천 |
|---|
| 2026.08.20 | ₩2,372 | ₩2,425 | ₩2,345 | ₩2,385 | +0.56% | 4.5천 |
|---|
| 2026.08.19 | ₩2,358 | ₩2,425 | ₩2,358 | ₩2,372 | +0.57% | 8.6천 |
|---|
| 2026.08.18 | ₩2,345 | ₩2,452 | ₩2,305 | ₩2,399 | +2.29% | 2.1만 |
|---|
| 2026.08.17 | ₩2,439 | ₩2,479 | ₩2,425 | ₩2,425 | -0.55% | 1.2만 |
|---|
| 2026.08.14 | ₩2,439 | ₩2,640 | ₩2,439 | ₩2,479 | +1.65% | 2.1만 |
|---|
| 2026.08.13 | ₩2,318 | ₩2,439 | ₩2,278 | ₩2,439 | +5.20% | 6.1만 |
|---|
| 2026.08.12 | ₩2,385 | ₩2,385 | ₩2,278 | ₩2,345 | -1.69% | 1.2만 |
|---|
| 2026.08.11 | ₩2,318 | ₩2,412 | ₩2,278 | ₩2,332 | +0.58% | 7.2천 |
|---|
| 2026.08.10 | ₩2,372 | ₩2,439 | ₩2,278 | ₩2,399 | +1.13% | 2.4만 |
|---|
| 2026.08.07 | ₩2,345 | ₩2,479 | ₩2,345 | ₩2,412 | +2.86% | 3.8천 |
|---|
| 2026.08.06 | ₩2,479 | ₩2,479 | ₩2,385 | ₩2,425 | -2.16% | 5.5천 |
|---|
| 2026.08.05 | ₩2,573 | ₩2,573 | ₩2,265 | ₩2,439 | -5.21% | 1.1만 |
|---|
| 2026.08.04 | ₩2,506 | ₩2,653 | ₩2,452 | ₩2,519 | +0.53% | 7.5만 |
|---|
| 2026.08.03 | ₩2,412 | ₩2,546 | ₩2,399 | ₩2,546 | +5.56% | 3.8만 |
|---|
| 2026.07.31 | ₩2,345 | ₩2,345 | ₩2,305 | ₩2,305 | -1.71% | 6.2천 |
|---|
| 2026.07.30 | ₩2,278 | ₩2,466 | ₩2,198 | ₩2,358 | +3.53% | 4.2만 |
|---|
| 2026.07.29 | ₩2,265 | ₩2,506 | ₩2,157 | ₩2,358 | +4.14% | 4.4천 |
|---|
| 2026.07.28 | ₩2,466 | ₩2,479 | ₩2,385 | ₩2,399 | -2.72% | 1.1만 |
|---|
| 2026.07.27 | ₩2,425 | ₩2,439 | ₩2,385 | ₩2,399 | -1.10% | 8.5천 |
|---|
| 2026.07.24 | ₩2,117 | ₩2,479 | ₩2,077 | ₩2,412 | +13.92% | 2만 |
|---|
| 2026.07.23 | ₩2,332 | ₩2,358 | ₩2,238 | ₩2,238 | -4.02% | 8.8천 |
|---|
| 2026.07.22 | ₩2,546 | ₩2,546 | ₩2,345 | ₩2,372 | -6.84% | 4.2천 |
|---|
| 2026.07.21 | ₩2,358 | ₩2,439 | ₩2,358 | ₩2,412 | +2.27% | 1.3만 |
|---|
| 2026.07.20 | ₩2,479 | ₩2,479 | ₩2,399 | ₩2,425 | -2.16% | 1.5만 |
|---|
| 2026.07.17 | ₩2,492 | ₩2,492 | ₩2,318 | ₩2,412 | -3.23% | 3.5만 |
|---|
| 2026.07.16 | ₩2,345 | ₩2,600 | ₩2,265 | ₩2,479 | +5.71% | 12만 |
|---|
| 2026.07.15 | ₩2,305 | ₩2,318 | ₩2,291 | ₩2,305 | 0.00% | 5.5천 |
|---|
| 2026.07.14 | ₩2,211 | ₩2,318 | ₩2,211 | ₩2,278 | +3.03% | 7.5천 |
|---|
| 2026.07.13 | ₩2,318 | ₩2,345 | ₩2,278 | ₩2,278 | -1.73% | 6.5천 |
|---|
| 2026.07.10 | ₩2,305 | ₩2,332 | ₩2,305 | ₩2,318 | +0.58% | 6.7천 |
|---|
| 2026.07.09 | ₩2,291 | ₩2,305 | ₩2,278 | ₩2,305 | +0.58% | 2.8천 |
|---|
| 2026.07.08 | ₩2,345 | ₩2,425 | ₩2,037 | ₩2,291 | -2.29% | 3.6천 |
|---|
| 2026.07.07 | ₩2,372 | ₩2,412 | ₩2,358 | ₩2,399 | +1.13% | 3.3만 |
|---|
| 2026.07.06 | ₩2,332 | ₩2,358 | ₩2,265 | ₩2,358 | +1.15% | 3.2만 |
|---|
| 2026.07.02 | ₩2,278 | ₩2,332 | ₩2,251 | ₩2,332 | +2.35% | 1.9만 |
|---|
| 2026.07.01 | ₩2,157 | ₩2,291 | ₩2,157 | ₩2,251 | +4.35% | 3.4만 |
|---|
| 2026.06.30 | ₩2,144 | ₩2,224 | ₩2,144 | ₩2,157 | +0.62% | 1.3만 |
|---|
| 2026.06.29 | ₩2,037 | ₩2,238 | ₩2,037 | ₩2,184 | +7.24% | 2.1만 |
|---|
| 2026.06.26 | ₩2,010 | ₩2,131 | ₩1,970 | ₩2,117 | +5.33% | 6.9만 |
|---|
| 2026.06.25 | ₩2,023 | ₩2,104 | ₩1,970 | ₩2,010 | -0.66% | 4.6만 |
|---|
| 2026.06.24 | ₩1,983 | ₩2,037 | ₩1,970 | ₩1,997 | +0.68% | 1.3만 |
|---|
| 2026.06.23 | ₩1,983 | ₩2,037 | ₩1,970 | ₩1,983 | 0.00% | 1.1만 |
|---|
| 2026.06.22 | ₩1,956 | ₩1,997 | ₩1,943 | ₩1,970 | +0.68% | 7.3천 |
|---|
| 2026.06.18 | ₩1,983 | ₩2,077 | ₩1,956 | ₩1,956 | -1.35% | 2.6만 |
|---|
| 2026.06.17 | ₩2,077 | ₩2,077 | ₩1,822 | ₩1,997 | -3.87% | 5.8만 |
|---|
| 2026.06.16 | ₩2,037 | ₩2,104 | ₩2,037 | ₩2,077 | +1.97% | 2.4만 |
|---|
| 2026.06.15 | ₩2,064 | ₩2,171 | ₩1,997 | ₩1,997 | -3.25% | 2.1만 |
|---|
| 2026.06.12 | ₩2,037 | ₩2,090 | ₩2,037 | ₩2,077 | +1.97% | 6천 |
|---|
| 2026.06.11 | ₩2,090 | ₩2,211 | ₩1,956 | ₩2,037 | -2.56% | 5.8천 |
|---|
| 2026.06.10 | ₩1,983 | ₩2,090 | ₩1,983 | ₩1,997 | +0.68% | 2.2만 |
|---|
| 2026.06.09 | ₩2,117 | ₩2,131 | ₩2,010 | ₩2,023 | -4.43% | 8.7천 |
|---|
| 2026.06.08 | ₩2,090 | ₩2,104 | ₩2,037 | ₩2,050 | -1.92% | 8.1천 |
|---|
| 2026.06.05 | ₩1,970 | ₩2,077 | ₩1,970 | ₩2,037 | +3.40% | 2.2만 |
|---|
| 2026.06.04 | ₩2,037 | ₩2,131 | ₩2,037 | ₩2,090 | +2.63% | 2.4만 |
|---|
| 2026.06.03 | ₩2,064 | ₩2,171 | ₩2,064 | ₩2,090 | +1.30% | 1만 |
|---|
| 2026.06.02 | ₩2,265 | ₩2,305 | ₩2,184 | ₩2,198 | -2.96% | 1.2만 |
|---|
| 2026.06.01 | ₩2,211 | ₩2,265 | ₩2,144 | ₩2,238 | +1.21% | 2만 |
|---|
| 2026.05.29 | ₩2,265 | ₩2,265 | ₩2,171 | ₩2,224 | -1.78% | 1.7만 |
|---|
| 2026.05.28 | ₩2,224 | ₩2,224 | ₩2,184 | ₩2,198 | -1.20% | 1.1만 |
|---|
| 2026.05.27 | ₩2,224 | ₩2,278 | ₩2,144 | ₩2,184 | -1.81% | 2.2만 |
|---|
| 2026.05.26 | ₩2,318 | ₩2,533 | ₩2,157 | ₩2,171 | -6.36% | 8만 |
|---|
| 2026.05.22 | ₩2,198 | ₩2,305 | ₩2,171 | ₩2,251 | +2.44% | 8.2만 |
|---|
| 2026.05.21 | ₩2,211 | ₩2,251 | ₩2,184 | ₩2,238 | +1.21% | 1.6만 |
|---|
| 2026.05.20 | ₩2,050 | ₩2,278 | ₩2,050 | ₩2,251 | +9.80% | 9.7만 |
|---|
| 2026.05.19 | ₩2,358 | ₩2,358 | ₩2,131 | ₩2,224 | -5.68% | 2만 |
|---|
| 2026.05.18 | ₩2,171 | ₩2,278 | ₩2,171 | ₩2,224 | +2.47% | 3.7만 |
|---|
| 2026.05.15 | ₩2,198 | ₩2,224 | ₩2,171 | ₩2,171 | -1.22% | 2.5천 |
|---|
| 2026.05.14 | ₩2,332 | ₩2,385 | ₩2,157 | ₩2,171 | -6.90% | 2.1만 |
|---|
| 2026.05.13 | ₩2,090 | ₩2,184 | ₩2,090 | ₩2,144 | +2.56% | 8.8천 |
|---|
| 2026.05.12 | ₩2,037 | ₩2,131 | ₩2,023 | ₩2,131 | +4.61% | 2.7천 |
|---|
| 2026.05.11 | ₩2,157 | ₩2,345 | ₩2,023 | ₩2,144 | -0.62% | 2.2만 |
|---|
| 2026.05.08 | ₩2,171 | ₩2,171 | ₩2,010 | ₩2,117 | -2.47% | 1만 |
|---|
| 2026.05.07 | ₩2,184 | ₩2,265 | ₩2,037 | ₩2,144 | -1.84% | 8.2천 |
|---|
| 2026.05.06 | ₩2,345 | ₩2,345 | ₩2,198 | ₩2,198 | -6.29% | 1.1만 |
|---|
| 2026.05.05 | ₩2,345 | ₩2,345 | ₩2,291 | ₩2,305 | -1.71% | 3.4천 |
|---|
| 2026.05.04 | ₩2,291 | ₩2,345 | ₩2,291 | ₩2,318 | +1.17% | 4.6천 |
|---|
| 2026.05.01 | ₩2,345 | ₩2,345 | ₩2,305 | ₩2,318 | -1.14% | 3.1천 |
|---|
| 2026.04.30 | ₩2,251 | ₩2,332 | ₩2,211 | ₩2,332 | +3.57% | 1.5만 |
|---|
| 2026.04.29 | ₩2,345 | ₩2,372 | ₩2,332 | ₩2,332 | -0.57% | 3.2만 |
|---|
| 2026.04.28 | ₩2,332 | ₩2,385 | ₩2,332 | ₩2,345 | +0.57% | 1.4만 |
|---|
| 2026.04.27 | ₩2,385 | ₩2,385 | ₩2,305 | ₩2,332 | -2.25% | 5.5천 |
|---|
| 2026.04.24 | ₩2,358 | ₩2,372 | ₩2,318 | ₩2,332 | -1.14% | 2만 |
|---|
| 2026.04.23 | ₩2,372 | ₩2,372 | ₩2,305 | ₩2,332 | -1.69% | 5.6천 |
|---|
| 2026.04.22 | ₩2,265 | ₩2,399 | ₩2,224 | ₩2,318 | +2.37% | 2.3만 |
|---|
| 2026.04.21 | ₩2,291 | ₩2,345 | ₩2,251 | ₩2,318 | +1.17% | 7.4만 |
|---|
| 2026.04.20 | ₩2,211 | ₩2,332 | ₩2,211 | ₩2,305 | +4.24% | 1.6만 |
|---|
| 2026.04.17 | ₩2,104 | ₩2,265 | ₩2,090 | ₩2,251 | +7.01% | 3.3만 |
|---|
| 2026.04.16 | ₩1,970 | ₩2,064 | ₩1,970 | ₩2,064 | +4.76% | 9.1천 |
|---|
| 2026.04.15 | ₩1,970 | ₩2,090 | ₩1,970 | ₩2,010 | +2.04% | 4.4천 |
|---|
| 2026.04.14 | ₩1,970 | ₩2,077 | ₩1,970 | ₩2,077 | +5.44% | 7.8천 |
|---|
| 2026.04.13 | ₩2,050 | ₩2,104 | ₩1,930 | ₩1,997 | -2.61% | 9천 |
|---|
| 2026.04.10 | ₩2,064 | ₩2,131 | ₩1,943 | ₩2,077 | +0.65% | 2.5만 |
|---|
| 2026.04.09 | ₩2,198 | ₩2,198 | ₩2,090 | ₩2,104 | -4.27% | 1.2만 |
|---|
| 2026.04.08 | ₩2,211 | ₩2,265 | ₩2,157 | ₩2,157 | -2.42% | 8.3천 |
|---|
| 2026.04.07 | ₩2,037 | ₩2,171 | ₩2,037 | ₩2,104 | +3.29% | 5.3천 |
|---|
| 2026.04.06 | ₩2,037 | ₩2,131 | ₩2,037 | ₩2,131 | +4.61% | 7.6천 |
|---|
| 2026.04.02 | ₩2,104 | ₩2,144 | ₩2,077 | ₩2,117 | +0.64% | 2.8천 |
|---|
| 2026.04.01 | ₩2,090 | ₩2,104 | ₩2,064 | ₩2,090 | 0.00% | 5.6천 |
|---|
| 2026.03.31 | ₩2,037 | ₩2,117 | ₩2,037 | ₩2,077 | +1.97% | 7.5천 |
|---|
| 2026.03.30 | ₩2,023 | ₩2,090 | ₩2,010 | ₩2,090 | +3.31% | 8.9천 |
|---|
| 2026.03.27 | ₩1,863 | ₩2,090 | ₩1,809 | ₩2,064 | +10.79% | 3만 |
|---|
| 2026.03.26 | ₩1,943 | ₩1,997 | ₩1,836 | ₩1,903 | -2.07% | 4.7만 |
|---|
| 2026.03.25 | ₩1,997 | ₩2,077 | ₩1,956 | ₩1,997 | 0.00% | 7.5천 |
|---|
| 2026.03.24 | ₩1,916 | ₩2,144 | ₩1,916 | ₩1,916 | 0.00% | 1.3만 |
|---|
| 2026.03.23 | ₩1,876 | ₩1,930 | ₩1,876 | ₩1,889 | +0.71% | 5.5천 |
|---|
| 2026.03.20 | ₩1,863 | ₩1,903 | ₩1,796 | ₩1,796 | -3.60% | 2.2만 |
|---|
| 2026.03.19 | ₩1,956 | ₩1,983 | ₩1,849 | ₩1,916 | -2.05% | 3.7만 |
|---|
| 2026.03.18 | ₩1,956 | ₩2,131 | ₩1,956 | ₩2,023 | +3.42% | 2.4만 |
|---|
| 2026.03.17 | ₩1,903 | ₩2,064 | ₩1,903 | ₩1,997 | +4.93% | 9.3천 |
|---|
| 2026.03.16 | ₩1,889 | ₩1,903 | ₩1,876 | ₩1,876 | -0.71% | 2.6천 |
|---|
| 2026.03.13 | ₩1,876 | ₩1,916 | ₩1,876 | ₩1,916 | +2.14% | 1.9천 |
|---|
| 2026.03.12 | ₩1,903 | ₩1,903 | ₩1,876 | ₩1,876 | -1.41% | 8.7천 |
|---|
| 2026.03.11 | ₩1,916 | ₩1,916 | ₩1,863 | ₩1,889 | -1.40% | 2.8만 |
|---|
| 2026.03.10 | ₩1,849 | ₩1,903 | ₩1,849 | ₩1,903 | +2.90% | 9천 |
|---|
| 2026.03.09 | ₩1,849 | ₩1,916 | ₩1,849 | ₩1,903 | +2.90% | 3천 |
|---|
| 2026.03.06 | ₩2,010 | ₩2,010 | ₩1,876 | ₩1,903 | -5.33% | 3.6천 |
|---|
| 2026.03.05 | ₩1,889 | ₩1,943 | ₩1,889 | ₩1,903 | +0.71% | 3.3천 |
|---|
| 2026.03.04 | ₩2,010 | ₩2,010 | ₩1,930 | ₩1,956 | -2.67% | 6.8천 |
|---|
| 2026.03.03 | ₩1,930 | ₩1,943 | ₩1,889 | ₩1,943 | +0.69% | 3.2천 |
|---|
| 2026.03.02 | ₩1,943 | ₩2,023 | ₩1,889 | ₩1,956 | +0.69% | 1.2만 |
|---|
| 2026.02.27 | ₩1,970 | ₩1,983 | ₩1,916 | ₩1,970 | 0.00% | 6.9천 |
|---|
| 2026.02.26 | ₩2,023 | ₩2,064 | ₩1,956 | ₩1,983 | -1.99% | 8.9천 |
|---|
| 2026.02.25 | ₩1,970 | ₩2,050 | ₩1,956 | ₩2,050 | +4.08% | 9.2천 |
|---|
| 2026.02.24 | ₩2,010 | ₩2,010 | ₩1,956 | ₩1,983 | -1.33% | 2만 |
|---|
| 2026.02.23 | ₩2,010 | ₩2,023 | ₩1,956 | ₩2,023 | +0.67% | 2만 |
|---|
| 2026.02.20 | ₩2,050 | ₩2,050 | ₩1,983 | ₩2,010 | -1.96% | 1.7만 |
|---|
| 2026.02.19 | ₩2,144 | ₩2,144 | ₩1,970 | ₩2,077 | -3.13% | 1.9만 |
|---|
| 2026.02.18 | ₩2,077 | ₩2,090 | ₩2,010 | ₩2,077 | 0.00% | 2.3만 |
|---|
| 2026.02.17 | ₩2,104 | ₩2,117 | ₩2,077 | ₩2,104 | 0.00% | 9.7천 |
|---|
| 2026.02.13 | ₩2,090 | ₩2,144 | ₩2,077 | ₩2,090 | 0.00% | 1.3만 |
|---|
| 2026.02.12 | ₩2,171 | ₩2,171 | ₩2,090 | ₩2,117 | -2.47% | 2.3만 |
|---|
| 2026.02.11 | ₩2,117 | ₩2,157 | ₩2,104 | ₩2,144 | +1.27% | 5.5만 |
|---|
| 2026.02.10 | ₩2,144 | ₩2,238 | ₩2,144 | ₩2,184 | +1.87% | 2.6만 |
|---|
| 2026.02.09 | ₩2,211 | ₩2,224 | ₩2,144 | ₩2,211 | 0.00% | 5.2만 |
|---|
| 2026.02.06 | ₩2,265 | ₩2,345 | ₩2,184 | ₩2,211 | -2.37% | 7.2만 |
|---|
| 2026.02.05 | ₩2,198 | ₩2,211 | ₩2,131 | ₩2,171 | -1.22% | 8.1천 |
|---|
| 2026.02.04 | ₩2,157 | ₩2,198 | ₩2,144 | ₩2,198 | +1.86% | 7.8천 |
|---|
| 2026.02.03 | ₩2,211 | ₩2,224 | ₩2,090 | ₩2,211 | 0.00% | 5.3만 |
|---|
| 2026.02.02 | ₩2,211 | ₩2,305 | ₩2,184 | ₩2,251 | +1.82% | 1.2만 |
|---|
| 2026.01.30 | ₩2,157 | ₩2,224 | ₩2,144 | ₩2,198 | +1.86% | 4.2만 |
|---|
| 2026.01.29 | ₩2,171 | ₩2,211 | ₩2,157 | ₩2,211 | +1.85% | 7.1천 |
|---|
| 2026.01.28 | ₩2,318 | ₩2,318 | ₩2,171 | ₩2,224 | -4.05% | 3.9만 |
|---|
| 2026.01.27 | ₩2,224 | ₩2,345 | ₩2,211 | ₩2,332 | +4.82% | 1만 |
|---|
| 2026.01.26 | ₩2,171 | ₩2,372 | ₩2,171 | ₩2,291 | +5.56% | 3.4만 |
|---|
| 2026.01.23 | ₩2,345 | ₩2,345 | ₩2,265 | ₩2,318 | -1.14% | 1.8만 |
|---|
| 2026.01.22 | ₩2,318 | ₩2,332 | ₩2,251 | ₩2,305 | -0.58% | 3.2천 |
|---|
| 2026.01.21 | ₩2,332 | ₩2,399 | ₩2,305 | ₩2,305 | -1.15% | 1.1만 |
|---|
| 2026.01.20 | ₩2,318 | ₩2,358 | ₩2,157 | ₩2,318 | 0.00% | 2만 |
|---|
| 2026.01.16 | ₩2,372 | ₩2,399 | ₩2,305 | ₩2,332 | -1.69% | 1.2만 |
|---|
| 2026.01.15 | ₩2,305 | ₩2,385 | ₩2,305 | ₩2,332 | +1.16% | 6.9천 |
|---|
| 2026.01.14 | ₩2,372 | ₩2,385 | ₩2,291 | ₩2,332 | -1.69% | 9.9천 |
|---|
| 2026.01.13 | ₩2,332 | ₩2,358 | ₩2,291 | ₩2,345 | +0.57% | 2.3만 |
|---|
| 2026.01.12 | ₩2,251 | ₩2,372 | ₩2,184 | ₩2,332 | +3.57% | 2.2만 |
|---|
| 2026.01.09 | ₩2,305 | ₩2,372 | ₩2,265 | ₩2,345 | +1.74% | 2.4만 |
|---|
| 2026.01.08 | ₩2,265 | ₩2,332 | ₩2,224 | ₩2,332 | +2.96% | 1.7만 |
|---|
| 2026.01.07 | ₩2,157 | ₩2,291 | ₩2,157 | ₩2,278 | +5.59% | 9.9천 |
|---|
| 2026.01.06 | ₩2,224 | ₩2,224 | ₩2,131 | ₩2,198 | -1.20% | 1.2만 |
|---|
| 2026.01.05 | ₩2,238 | ₩2,278 | ₩2,198 | ₩2,265 | +1.20% | 6.4천 |
|---|
| 2026.01.02 | ₩2,251 | ₩2,278 | ₩2,171 | ₩2,251 | 0.00% | 8.7천 |
|---|
| 2025.12.31 | ₩2,171 | ₩2,251 | ₩2,144 | ₩2,224 | +2.47% | 4.7만 |
|---|
| 2025.12.30 | ₩2,211 | ₩2,211 | ₩2,171 | ₩2,211 | 0.00% | 3.9만 |
|---|
| 2025.12.29 | ₩2,171 | ₩2,265 | ₩2,157 | ₩2,238 | +3.09% | 3.2만 |
|---|
| 2025.12.26 | ₩2,171 | ₩2,238 | ₩2,157 | ₩2,238 | +3.09% | 1.5만 |
|---|
| 2025.12.24 | ₩2,224 | ₩2,318 | ₩2,184 | ₩2,224 | 0.00% | 1.5만 |
|---|
| 2025.12.23 | ₩2,251 | ₩2,278 | ₩2,238 | ₩2,265 | +0.60% | 1.8만 |
|---|
| 2025.12.22 | ₩2,224 | ₩2,345 | ₩2,211 | ₩2,305 | +3.61% | 2.4만 |
|---|
| 2025.12.19 | ₩2,184 | ₩2,305 | ₩2,184 | ₩2,251 | +3.07% | 2.8만 |
|---|
| 2025.12.18 | ₩2,171 | ₩2,251 | ₩2,144 | ₩2,251 | +3.70% | 2.3만 |
|---|
| 2025.12.17 | ₩2,157 | ₩2,224 | ₩2,157 | ₩2,224 | +3.11% | 1.7만 |
|---|
| 2025.12.16 | ₩2,144 | ₩2,198 | ₩2,144 | ₩2,198 | +2.50% | 1.5만 |
|---|
| 2025.12.15 | ₩2,251 | ₩2,265 | ₩2,144 | ₩2,184 | -2.98% | 7.6천 |
|---|
| 2025.12.12 | ₩2,184 | ₩2,224 | ₩2,157 | ₩2,184 | 0.00% | 1.8만 |
|---|
| 2025.12.11 | ₩2,211 | ₩2,224 | ₩2,144 | ₩2,198 | -0.61% | 2.3만 |
|---|
| 2025.12.10 | ₩2,238 | ₩2,305 | ₩2,184 | ₩2,198 | -1.80% | 6.4만 |
|---|
| 2025.12.09 | ₩2,211 | ₩2,305 | ₩2,211 | ₩2,251 | +1.82% | 2.4만 |
|---|
| 2025.12.08 | ₩2,211 | ₩2,291 | ₩2,198 | ₩2,224 | +0.61% | 8.4천 |
|---|
| 2025.12.05 | ₩2,171 | ₩2,291 | ₩2,157 | ₩2,238 | +3.09% | 6.9천 |
|---|
| 2025.12.04 | ₩2,157 | ₩2,265 | ₩2,144 | ₩2,238 | +3.73% | 9.4천 |
|---|
| 2025.12.03 | ₩2,144 | ₩2,278 | ₩2,090 | ₩2,211 | +3.12% | 1.6만 |
|---|
| 2025.12.02 | ₩2,117 | ₩2,211 | ₩2,117 | ₩2,157 | +1.90% | 8.2천 |
|---|
| 2025.12.01 | ₩2,131 | ₩2,184 | ₩2,131 | ₩2,144 | +0.63% | 2.9천 |
|---|
| 2025.11.28 | ₩2,171 | ₩2,184 | ₩2,144 | ₩2,184 | +0.62% | 2.6천 |
|---|
| 2025.11.26 | ₩2,224 | ₩2,238 | ₩2,131 | ₩2,131 | -4.22% | 2.7만 |
|---|
| 2025.11.25 | ₩2,144 | ₩2,224 | ₩2,131 | ₩2,198 | +2.50% | 2.2만 |
|---|
| 2025.11.24 | ₩1,943 | ₩2,157 | ₩1,943 | ₩2,157 | +11.03% | 6.2만 |
|---|
| 2025.11.21 | ₩1,983 | ₩2,010 | ₩1,930 | ₩1,956 | -1.35% | 5.2만 |
|---|
| 2025.11.20 | ₩1,930 | ₩2,077 | ₩1,903 | ₩1,916 | -0.69% | 7.4만 |
|---|
| 2025.11.19 | ₩1,943 | ₩2,050 | ₩1,930 | ₩1,943 | 0.00% | 3.9만 |
|---|
| 2025.11.18 | ₩1,849 | ₩1,956 | ₩1,769 | ₩1,943 | +5.07% | 8.5만 |
|---|
| 2025.11.17 | ₩2,037 | ₩2,090 | ₩1,876 | ₩1,943 | -4.61% | 6.3만 |
|---|
| 2025.11.14 | ₩2,064 | ₩2,278 | ₩2,064 | ₩2,117 | +2.60% | 3.3만 |
|---|
| 2025.11.13 | ₩2,144 | ₩2,291 | ₩2,064 | ₩2,064 | -3.75% | 5.5만 |
|---|
| 2025.11.12 | ₩2,144 | ₩2,224 | ₩2,144 | ₩2,144 | 0.00% | 1.5만 |
|---|
| 2025.11.11 | ₩2,211 | ₩2,224 | ₩2,171 | ₩2,198 | -0.61% | 1만 |
|---|
| 2025.11.10 | ₩2,238 | ₩2,305 | ₩2,198 | ₩2,211 | -1.20% | 4.3만 |
|---|
| 2025.11.07 | ₩2,224 | ₩2,238 | ₩2,144 | ₩2,238 | +0.60% | 2.5만 |
|---|
| 2025.11.06 | ₩2,358 | ₩2,358 | ₩2,131 | ₩2,211 | -6.25% | 7.1만 |
|---|
| 2025.11.05 | ₩2,345 | ₩2,385 | ₩2,251 | ₩2,291 | -2.29% | 1.6만 |
|---|
| 2025.11.04 | ₩2,358 | ₩2,372 | ₩2,278 | ₩2,318 | -1.70% | 3.4만 |
|---|
| 2025.11.03 | ₩2,399 | ₩2,399 | ₩2,358 | ₩2,385 | -0.56% | 1.8만 |
|---|
| 2025.10.31 | ₩2,412 | ₩2,412 | ₩2,345 | ₩2,345 | -2.78% | 1.6만 |
|---|
| 2025.10.30 | ₩2,412 | ₩2,492 | ₩2,372 | ₩2,452 | +1.67% | 1.5만 |
|---|
| 2025.10.29 | ₩2,425 | ₩2,479 | ₩2,358 | ₩2,372 | -2.21% | 2.3만 |
|---|
| 2025.10.28 | ₩2,479 | ₩2,479 | ₩2,385 | ₩2,452 | -1.08% | 9.6천 |
|---|
| 2025.10.27 | ₩2,506 | ₩2,506 | ₩2,399 | ₩2,439 | -2.67% | 4.9천 |
|---|
| 2025.10.24 | ₩2,372 | ₩2,506 | ₩2,358 | ₩2,439 | +2.82% | 2.2만 |
|---|
| 2025.10.23 | ₩2,399 | ₩2,412 | ₩2,318 | ₩2,412 | +0.56% | 2.8만 |
|---|
| 2025.10.22 | ₩2,412 | ₩2,425 | ₩2,345 | ₩2,358 | -2.22% | 2.5만 |
|---|
| 2025.10.21 | ₩2,452 | ₩2,466 | ₩2,345 | ₩2,425 | -1.09% | 3.6만 |
|---|
| 2025.10.20 | ₩2,452 | ₩2,533 | ₩2,385 | ₩2,412 | -1.64% | 2.8만 |
|---|
| 2025.10.17 | ₩2,466 | ₩2,519 | ₩2,345 | ₩2,439 | -1.09% | 3.7만 |
|---|
| 2025.10.16 | ₩2,412 | ₩2,479 | ₩2,399 | ₩2,425 | +0.56% | 1.2만 |
|---|
| 2025.10.15 | ₩2,506 | ₩2,573 | ₩2,492 | ₩2,506 | 0.00% | 4만 |
|---|
| 2025.10.14 | ₩2,519 | ₩2,559 | ₩2,385 | ₩2,519 | 0.00% | 7.4만 |
|---|
| 2025.10.13 | ₩2,720 | ₩2,720 | ₩2,559 | ₩2,586 | -4.93% | 7.5만 |
|---|
| 2025.10.10 | ₩2,720 | ₩2,734 | ₩2,600 | ₩2,626 | -3.45% | 10.8만 |
|---|