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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,770 | ₩1,904 | ₩1,663 | ₩1,716 | -3.03% | 20.6만 |
| 2026.09.28–2026.10.02 | ₩1,743 | ₩1,824 | ₩1,636 | ₩1,730 | -0.77% | 10.3만 |
| 2026.09.21–2026.09.25 | ₩1,649 | ₩2,011 | ₩1,649 | ₩1,757 | +6.50% | 15.7만 |
| 2026.09.14–2026.09.18 | ₩1,851 | ₩1,851 | ₩1,542 | ₩1,690 | -8.70% | 78.8만 |
| 2026.09.08–2026.09.11 | ₩2,333 | ₩2,414 | ₩1,824 | ₩1,837 | -21.26% | 16.2만 |
| 2026.08.31–2026.09.04 | ₩2,481 | ₩2,508 | ₩2,293 | ₩2,333 | -5.95% | 5.5만 |
| 2026.08.24–2026.08.28 | ₩2,374 | ₩2,682 | ₩2,347 | ₩2,467 | +3.95% | 14.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,481 |
| ₩2,306 |
| ₩2,400 |
| -1.65% |
| 5.3만 |
| 2026.08.10–2026.08.14 | ₩2,374 | ₩2,642 | ₩2,280 | ₩2,481 | +4.52% | 12.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,414 | ₩2,655 | ₩2,266 | ₩2,414 | 0.00% | 13.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,427 | ₩2,508 | ₩2,159 | ₩2,306 | -4.97% | 7.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,481 | ₩2,548 | ₩2,079 | ₩2,414 | -2.70% | 6.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,320 | ₩2,602 | ₩2,213 | ₩2,414 | +4.05% | 17.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,333 | ₩2,427 | ₩2,038 | ₩2,320 | -0.57% | 7.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,038 | ₩2,333 | ₩2,038 | ₩2,333 | +14.47% | 8.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,958 | ₩2,132 | ₩1,944 | ₩2,119 | +8.22% | 14.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,065 | ₩2,172 | ₩1,824 | ₩1,958 | -5.19% | 12.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,092 | ₩2,213 | ₩1,958 | ₩2,079 | -0.64% | 5만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,213 | ₩2,306 | ₩1,971 | ₩2,038 | -7.88% | 8.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,320 | ₩2,534 | ₩2,146 | ₩2,226 | -4.05% | 13.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,172 | ₩2,360 | ₩2,052 | ₩2,253 | +3.70% | 25.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,159 | ₩2,387 | ₩2,025 | ₩2,172 | +0.62% | 5.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,293 | ₩2,347 | ₩2,011 | ₩2,119 | -7.60% | 3.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,387 | ₩2,387 | ₩2,213 | ₩2,320 | -2.81% | 6.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,213 | ₩2,400 | ₩2,213 | ₩2,333 | +5.45% | 13.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,052 | ₩2,266 | ₩1,931 | ₩2,253 | +9.80% | 6.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,038 | ₩2,266 | ₩1,944 | ₩2,079 | +1.97% | 5.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,025 | ₩2,146 | ₩2,011 | ₩2,119 | +4.64% | 2.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩1,877 | ₩2,146 | ₩1,810 | ₩2,065 | +10.00% | 10.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩1,891 | ₩2,132 | ₩1,797 | ₩1,797 | -4.96% | 9.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩1,851 | ₩1,918 | ₩1,851 | ₩1,918 | +3.62% | 5만 |
|---|
| 2026.03.02–2026.03.06 | ₩1,944 | ₩2,025 | ₩1,877 | ₩1,904 | -2.07% | 2.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,011 | ₩2,065 | ₩1,918 | ₩1,971 | -2.00% | 6.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,105 | ₩2,146 | ₩1,971 | ₩2,011 | -4.46% | 6.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,213 | ₩2,239 | ₩2,079 | ₩2,092 | -5.45% | 16.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,213 | ₩2,347 | ₩2,092 | ₩2,213 | 0.00% | 15.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,172 | ₩2,374 | ₩2,146 | ₩2,199 | +1.23% | 13.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,320 | ₩2,400 | ₩2,159 | ₩2,320 | 0.00% | 5.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,253 | ₩2,400 | ₩2,186 | ₩2,333 | +3.57% | 7.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,239 | ₩2,374 | ₩2,132 | ₩2,347 | +4.79% | 6.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,172 | ₩2,280 | ₩2,146 | ₩2,253 | +3.70% | 12.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,226 | ₩2,347 | ₩2,159 | ₩2,239 | +0.60% | 7.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩2,253 | ₩2,306 | ₩2,146 | ₩2,253 | 0.00% | 9.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,213 | ₩2,306 | ₩2,146 | ₩2,186 | -1.21% | 13.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,132 | ₩2,293 | ₩2,092 | ₩2,239 | +5.03% | 4.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,944 | ₩2,239 | ₩1,944 | ₩2,186 | +12.41% | 11.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,038 | ₩2,092 | ₩1,770 | ₩1,958 | -3.95% | 31.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,239 | ₩2,306 | ₩2,065 | ₩2,119 | -5.39% | 15.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩2,400 | ₩2,400 | ₩2,132 | ₩2,239 | -6.70% | 16.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩2,508 | ₩2,508 | ₩2,347 | ₩2,347 | -6.42% | 6.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩2,454 | ₩2,534 | ₩2,320 | ₩2,441 | -0.55% | 13.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,722 | ₩2,722 | ₩2,347 | ₩2,441 | -10.34% | 23.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩2,722 | ₩2,736 | ₩2,602 | ₩2,628 | -3.45% | 10.8만 |
|---|