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 | ₩1,824 | ₩1,824 | ₩1,663 | ₩1,717 | -5.88% | 2.8만 |
| 2026.10.08 | ₩1,824 | ₩1,878 | ₩1,757 | ₩1,824 | 0.00% | 4.1만 |
| 2026.10.07 | ₩1,717 | ₩1,905 | ₩1,717 | ₩1,838 | +7.03% | 7.7만 |
| 2026.10.06 | ₩1,757 | ₩1,838 | ₩1,757 | ₩1,824 | +3.82% | 2.8만 |
| 2026.10.05 | ₩1,771 | ₩1,864 | ₩1,703 | ₩1,717 | -3.03% | 3.2만 |
| 2026.10.02 | ₩1,744 | ₩1,784 | ₩1,730 | ₩1,730 | -0.77% | 2.2만 |
| 2026.10.01 | ₩1,730 | ₩1,824 | ₩1,703 | ₩1,730 | 0.00% | 2만 |
| 2026.09.30 | ₩1,784 | ₩1,784 | ₩1,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,730 |
| -3.01% |
| 1.4만 |
| 2026.09.29 | ₩1,824 | ₩1,824 | ₩1,717 | ₩1,730 | -5.15% | 1.4만 |
|---|
| 2026.09.28 | ₩1,744 | ₩1,811 | ₩1,703 | ₩1,771 | +1.54% | 3.4만 |
|---|
| 2026.09.25 | ₩1,784 | ₩1,824 | ₩1,703 | ₩1,757 | -1.50% | 1.6만 |
|---|
| 2026.09.24 | ₩1,811 | ₩1,945 | ₩1,744 | ₩1,757 | -2.96% | 1.3만 |
|---|
| 2026.09.23 | ₩1,905 | ₩1,905 | ₩1,771 | ₩1,784 | -6.34% | 9.1천 |
|---|
| 2026.09.22 | ₩1,918 | ₩2,012 | ₩1,891 | ₩1,905 | -0.70% | 5.6만 |
|---|
| 2026.09.21 | ₩1,650 | ₩1,972 | ₩1,650 | ₩1,864 | +13.01% | 6.3만 |
|---|
| 2026.09.18 | ₩1,811 | ₩1,851 | ₩1,650 | ₩1,690 | -6.67% | 50.3만 |
|---|
| 2026.09.17 | ₩1,744 | ₩1,851 | ₩1,717 | ₩1,824 | +4.62% | 9.6만 |
|---|
| 2026.09.16 | ₩1,677 | ₩1,784 | ₩1,677 | ₩1,730 | +3.20% | 3.5만 |
|---|
| 2026.09.15 | ₩1,650 | ₩1,744 | ₩1,543 | ₩1,650 | 0.00% | 5.1만 |
|---|
| 2026.09.14 | ₩1,851 | ₩1,851 | ₩1,650 | ₩1,650 | -10.87% | 10.4만 |
|---|
| 2026.09.11 | ₩2,200 | ₩2,253 | ₩1,824 | ₩1,838 | -16.46% | 2.2만 |
|---|
| 2026.09.10 | ₩2,119 | ₩2,119 | ₩1,905 | ₩1,918 | -9.49% | 8.2만 |
|---|
| 2026.09.09 | ₩2,227 | ₩2,227 | ₩2,106 | ₩2,133 | -4.22% | 5.9천 |
|---|
| 2026.09.08 | ₩2,334 | ₩2,414 | ₩2,092 | ₩2,106 | -9.77% | 5.2만 |
|---|
| 2026.09.04 | ₩2,361 | ₩2,388 | ₩2,294 | ₩2,334 | -1.14% | 1.7만 |
|---|
| 2026.09.03 | ₩2,388 | ₩2,388 | ₩2,307 | ₩2,361 | -1.12% | 1.5만 |
|---|
| 2026.09.02 | ₩2,374 | ₩2,414 | ₩2,361 | ₩2,361 | -0.56% | 8.6천 |
|---|
| 2026.09.01 | ₩2,428 | ₩2,495 | ₩2,361 | ₩2,361 | -2.76% | 8.4천 |
|---|
| 2026.08.31 | ₩2,481 | ₩2,508 | ₩2,414 | ₩2,428 | -2.16% | 5.9천 |
|---|
| 2026.08.28 | ₩2,441 | ₩2,683 | ₩2,414 | ₩2,468 | +1.10% | 5.4만 |
|---|
| 2026.08.27 | ₩2,388 | ₩2,481 | ₩2,388 | ₩2,428 | +1.69% | 1.3만 |
|---|
| 2026.08.26 | ₩2,388 | ₩2,468 | ₩2,388 | ₩2,455 | +2.81% | 1.6만 |
|---|
| 2026.08.25 | ₩2,388 | ₩2,428 | ₩2,361 | ₩2,428 | +1.69% | 3.6만 |
|---|
| 2026.08.24 | ₩2,374 | ₩2,428 | ₩2,347 | ₩2,361 | -0.56% | 2.9만 |
|---|
| 2026.08.21 | ₩2,414 | ₩2,414 | ₩2,361 | ₩2,401 | -0.56% | 6.8천 |
|---|
| 2026.08.20 | ₩2,374 | ₩2,428 | ₩2,347 | ₩2,388 | +0.56% | 4.5천 |
|---|
| 2026.08.19 | ₩2,361 | ₩2,428 | ₩2,361 | ₩2,374 | +0.57% | 8.6천 |
|---|
| 2026.08.18 | ₩2,347 | ₩2,455 | ₩2,307 | ₩2,401 | +2.29% | 2.1만 |
|---|
| 2026.08.17 | ₩2,441 | ₩2,481 | ₩2,428 | ₩2,428 | -0.55% | 1.2만 |
|---|
| 2026.08.14 | ₩2,441 | ₩2,642 | ₩2,441 | ₩2,481 | +1.65% | 2.1만 |
|---|
| 2026.08.13 | ₩2,320 | ₩2,441 | ₩2,280 | ₩2,441 | +5.20% | 6.1만 |
|---|
| 2026.08.12 | ₩2,388 | ₩2,388 | ₩2,280 | ₩2,347 | -1.69% | 1.2만 |
|---|
| 2026.08.11 | ₩2,320 | ₩2,414 | ₩2,280 | ₩2,334 | +0.58% | 7.2천 |
|---|
| 2026.08.10 | ₩2,374 | ₩2,441 | ₩2,280 | ₩2,401 | +1.13% | 2.4만 |
|---|
| 2026.08.07 | ₩2,347 | ₩2,481 | ₩2,347 | ₩2,414 | +2.86% | 3.8천 |
|---|
| 2026.08.06 | ₩2,481 | ₩2,481 | ₩2,388 | ₩2,428 | -2.16% | 5.5천 |
|---|
| 2026.08.05 | ₩2,575 | ₩2,575 | ₩2,267 | ₩2,441 | -5.21% | 1.1만 |
|---|
| 2026.08.04 | ₩2,508 | ₩2,656 | ₩2,455 | ₩2,522 | +0.53% | 7.5만 |
|---|
| 2026.08.03 | ₩2,414 | ₩2,548 | ₩2,401 | ₩2,548 | +5.56% | 3.8만 |
|---|
| 2026.07.31 | ₩2,347 | ₩2,347 | ₩2,307 | ₩2,307 | -1.71% | 6.2천 |
|---|
| 2026.07.30 | ₩2,280 | ₩2,468 | ₩2,200 | ₩2,361 | +3.53% | 4.2만 |
|---|
| 2026.07.29 | ₩2,267 | ₩2,508 | ₩2,160 | ₩2,361 | +4.14% | 4.4천 |
|---|
| 2026.07.28 | ₩2,468 | ₩2,481 | ₩2,388 | ₩2,401 | -2.72% | 1.1만 |
|---|
| 2026.07.27 | ₩2,428 | ₩2,441 | ₩2,388 | ₩2,401 | -1.10% | 8.5천 |
|---|
| 2026.07.24 | ₩2,119 | ₩2,481 | ₩2,079 | ₩2,414 | +13.92% | 2만 |
|---|
| 2026.07.23 | ₩2,334 | ₩2,361 | ₩2,240 | ₩2,240 | -4.02% | 8.8천 |
|---|
| 2026.07.22 | ₩2,548 | ₩2,548 | ₩2,347 | ₩2,374 | -6.84% | 4.2천 |
|---|
| 2026.07.21 | ₩2,361 | ₩2,441 | ₩2,361 | ₩2,414 | +2.27% | 1.3만 |
|---|
| 2026.07.20 | ₩2,481 | ₩2,481 | ₩2,401 | ₩2,428 | -2.16% | 1.5만 |
|---|
| 2026.07.17 | ₩2,495 | ₩2,495 | ₩2,320 | ₩2,414 | -3.23% | 3.5만 |
|---|
| 2026.07.16 | ₩2,347 | ₩2,602 | ₩2,267 | ₩2,481 | +5.71% | 12만 |
|---|
| 2026.07.15 | ₩2,307 | ₩2,320 | ₩2,294 | ₩2,307 | 0.00% | 5.5천 |
|---|
| 2026.07.14 | ₩2,213 | ₩2,320 | ₩2,213 | ₩2,280 | +3.03% | 7.5천 |
|---|
| 2026.07.13 | ₩2,320 | ₩2,347 | ₩2,280 | ₩2,280 | -1.73% | 6.5천 |
|---|
| 2026.07.10 | ₩2,307 | ₩2,334 | ₩2,307 | ₩2,320 | +0.58% | 6.7천 |
|---|
| 2026.07.09 | ₩2,294 | ₩2,307 | ₩2,280 | ₩2,307 | +0.58% | 2.8천 |
|---|
| 2026.07.08 | ₩2,347 | ₩2,428 | ₩2,039 | ₩2,294 | -2.29% | 3.6천 |
|---|
| 2026.07.07 | ₩2,374 | ₩2,414 | ₩2,361 | ₩2,401 | +1.13% | 3.3만 |
|---|
| 2026.07.06 | ₩2,334 | ₩2,361 | ₩2,267 | ₩2,361 | +1.15% | 3.2만 |
|---|
| 2026.07.02 | ₩2,280 | ₩2,334 | ₩2,253 | ₩2,334 | +2.35% | 1.9만 |
|---|
| 2026.07.01 | ₩2,160 | ₩2,294 | ₩2,160 | ₩2,253 | +4.35% | 3.4만 |
|---|
| 2026.06.30 | ₩2,146 | ₩2,227 | ₩2,146 | ₩2,160 | +0.62% | 1.3만 |
|---|
| 2026.06.29 | ₩2,039 | ₩2,240 | ₩2,039 | ₩2,186 | +7.24% | 2.1만 |
|---|
| 2026.06.26 | ₩2,012 | ₩2,133 | ₩1,972 | ₩2,119 | +5.33% | 6.9만 |
|---|
| 2026.06.25 | ₩2,025 | ₩2,106 | ₩1,972 | ₩2,012 | -0.66% | 4.6만 |
|---|
| 2026.06.24 | ₩1,985 | ₩2,039 | ₩1,972 | ₩1,999 | +0.68% | 1.3만 |
|---|
| 2026.06.23 | ₩1,985 | ₩2,039 | ₩1,972 | ₩1,985 | 0.00% | 1.1만 |
|---|
| 2026.06.22 | ₩1,958 | ₩1,999 | ₩1,945 | ₩1,972 | +0.68% | 7.3천 |
|---|
| 2026.06.18 | ₩1,985 | ₩2,079 | ₩1,958 | ₩1,958 | -1.35% | 2.6만 |
|---|
| 2026.06.17 | ₩2,079 | ₩2,079 | ₩1,824 | ₩1,999 | -3.87% | 5.8만 |
|---|
| 2026.06.16 | ₩2,039 | ₩2,106 | ₩2,039 | ₩2,079 | +1.97% | 2.4만 |
|---|
| 2026.06.15 | ₩2,066 | ₩2,173 | ₩1,999 | ₩1,999 | -3.25% | 2.1만 |
|---|
| 2026.06.12 | ₩2,039 | ₩2,092 | ₩2,039 | ₩2,079 | +1.97% | 6천 |
|---|
| 2026.06.11 | ₩2,092 | ₩2,213 | ₩1,958 | ₩2,039 | -2.56% | 5.8천 |
|---|
| 2026.06.10 | ₩1,985 | ₩2,092 | ₩1,985 | ₩1,999 | +0.68% | 2.2만 |
|---|
| 2026.06.09 | ₩2,119 | ₩2,133 | ₩2,012 | ₩2,025 | -4.43% | 8.7천 |
|---|
| 2026.06.08 | ₩2,092 | ₩2,106 | ₩2,039 | ₩2,052 | -1.92% | 8.1천 |
|---|
| 2026.06.05 | ₩1,972 | ₩2,079 | ₩1,972 | ₩2,039 | +3.40% | 2.2만 |
|---|
| 2026.06.04 | ₩2,039 | ₩2,133 | ₩2,039 | ₩2,092 | +2.63% | 2.4만 |
|---|
| 2026.06.03 | ₩2,066 | ₩2,173 | ₩2,066 | ₩2,092 | +1.30% | 1만 |
|---|
| 2026.06.02 | ₩2,267 | ₩2,307 | ₩2,186 | ₩2,200 | -2.96% | 1.2만 |
|---|
| 2026.06.01 | ₩2,213 | ₩2,267 | ₩2,146 | ₩2,240 | +1.21% | 2만 |
|---|
| 2026.05.29 | ₩2,267 | ₩2,267 | ₩2,173 | ₩2,227 | -1.78% | 1.7만 |
|---|
| 2026.05.28 | ₩2,227 | ₩2,227 | ₩2,186 | ₩2,200 | -1.20% | 1.1만 |
|---|
| 2026.05.27 | ₩2,227 | ₩2,280 | ₩2,146 | ₩2,186 | -1.81% | 2.2만 |
|---|
| 2026.05.26 | ₩2,320 | ₩2,535 | ₩2,160 | ₩2,173 | -6.36% | 8만 |
|---|
| 2026.05.22 | ₩2,200 | ₩2,307 | ₩2,173 | ₩2,253 | +2.44% | 8.2만 |
|---|
| 2026.05.21 | ₩2,213 | ₩2,253 | ₩2,186 | ₩2,240 | +1.21% | 1.6만 |
|---|
| 2026.05.20 | ₩2,052 | ₩2,280 | ₩2,052 | ₩2,253 | +9.80% | 9.7만 |
|---|
| 2026.05.19 | ₩2,361 | ₩2,361 | ₩2,133 | ₩2,227 | -5.68% | 2만 |
|---|
| 2026.05.18 | ₩2,173 | ₩2,280 | ₩2,173 | ₩2,227 | +2.47% | 3.7만 |
|---|
| 2026.05.15 | ₩2,200 | ₩2,227 | ₩2,173 | ₩2,173 | -1.22% | 2.5천 |
|---|
| 2026.05.14 | ₩2,334 | ₩2,388 | ₩2,160 | ₩2,173 | -6.90% | 2.1만 |
|---|
| 2026.05.13 | ₩2,092 | ₩2,186 | ₩2,092 | ₩2,146 | +2.56% | 8.8천 |
|---|
| 2026.05.12 | ₩2,039 | ₩2,133 | ₩2,025 | ₩2,133 | +4.61% | 2.7천 |
|---|
| 2026.05.11 | ₩2,160 | ₩2,347 | ₩2,025 | ₩2,146 | -0.62% | 2.2만 |
|---|
| 2026.05.08 | ₩2,173 | ₩2,173 | ₩2,012 | ₩2,119 | -2.47% | 1만 |
|---|
| 2026.05.07 | ₩2,186 | ₩2,267 | ₩2,039 | ₩2,146 | -1.84% | 8.2천 |
|---|
| 2026.05.06 | ₩2,347 | ₩2,347 | ₩2,200 | ₩2,200 | -6.29% | 1.1만 |
|---|
| 2026.05.05 | ₩2,347 | ₩2,347 | ₩2,294 | ₩2,307 | -1.71% | 3.4천 |
|---|
| 2026.05.04 | ₩2,294 | ₩2,347 | ₩2,294 | ₩2,320 | +1.17% | 4.6천 |
|---|
| 2026.05.01 | ₩2,347 | ₩2,347 | ₩2,307 | ₩2,320 | -1.14% | 3.1천 |
|---|
| 2026.04.30 | ₩2,253 | ₩2,334 | ₩2,213 | ₩2,334 | +3.57% | 1.5만 |
|---|
| 2026.04.29 | ₩2,347 | ₩2,374 | ₩2,334 | ₩2,334 | -0.57% | 3.2만 |
|---|
| 2026.04.28 | ₩2,334 | ₩2,388 | ₩2,334 | ₩2,347 | +0.57% | 1.4만 |
|---|
| 2026.04.27 | ₩2,388 | ₩2,388 | ₩2,307 | ₩2,334 | -2.25% | 5.5천 |
|---|
| 2026.04.24 | ₩2,361 | ₩2,374 | ₩2,320 | ₩2,334 | -1.14% | 2만 |
|---|
| 2026.04.23 | ₩2,374 | ₩2,374 | ₩2,307 | ₩2,334 | -1.69% | 5.6천 |
|---|
| 2026.04.22 | ₩2,267 | ₩2,401 | ₩2,227 | ₩2,320 | +2.37% | 2.3만 |
|---|
| 2026.04.21 | ₩2,294 | ₩2,347 | ₩2,253 | ₩2,320 | +1.17% | 7.4만 |
|---|
| 2026.04.20 | ₩2,213 | ₩2,334 | ₩2,213 | ₩2,307 | +4.24% | 1.6만 |
|---|
| 2026.04.17 | ₩2,106 | ₩2,267 | ₩2,092 | ₩2,253 | +7.01% | 3.3만 |
|---|
| 2026.04.16 | ₩1,972 | ₩2,066 | ₩1,972 | ₩2,066 | +4.76% | 9.1천 |
|---|
| 2026.04.15 | ₩1,972 | ₩2,092 | ₩1,972 | ₩2,012 | +2.04% | 4.4천 |
|---|
| 2026.04.14 | ₩1,972 | ₩2,079 | ₩1,972 | ₩2,079 | +5.44% | 7.8천 |
|---|
| 2026.04.13 | ₩2,052 | ₩2,106 | ₩1,931 | ₩1,999 | -2.61% | 9천 |
|---|
| 2026.04.10 | ₩2,066 | ₩2,133 | ₩1,945 | ₩2,079 | +0.65% | 2.5만 |
|---|
| 2026.04.09 | ₩2,200 | ₩2,200 | ₩2,092 | ₩2,106 | -4.27% | 1.2만 |
|---|
| 2026.04.08 | ₩2,213 | ₩2,267 | ₩2,160 | ₩2,160 | -2.42% | 8.3천 |
|---|
| 2026.04.07 | ₩2,039 | ₩2,173 | ₩2,039 | ₩2,106 | +3.29% | 5.3천 |
|---|
| 2026.04.06 | ₩2,039 | ₩2,133 | ₩2,039 | ₩2,133 | +4.61% | 7.6천 |
|---|
| 2026.04.02 | ₩2,106 | ₩2,146 | ₩2,079 | ₩2,119 | +0.64% | 2.8천 |
|---|
| 2026.04.01 | ₩2,092 | ₩2,106 | ₩2,066 | ₩2,092 | 0.00% | 5.6천 |
|---|
| 2026.03.31 | ₩2,039 | ₩2,119 | ₩2,039 | ₩2,079 | +1.97% | 7.5천 |
|---|
| 2026.03.30 | ₩2,025 | ₩2,092 | ₩2,012 | ₩2,092 | +3.31% | 8.9천 |
|---|
| 2026.03.27 | ₩1,864 | ₩2,092 | ₩1,811 | ₩2,066 | +10.79% | 3만 |
|---|
| 2026.03.26 | ₩1,945 | ₩1,999 | ₩1,838 | ₩1,905 | -2.07% | 4.7만 |
|---|
| 2026.03.25 | ₩1,999 | ₩2,079 | ₩1,958 | ₩1,999 | 0.00% | 7.5천 |
|---|
| 2026.03.24 | ₩1,918 | ₩2,146 | ₩1,918 | ₩1,918 | 0.00% | 1.3만 |
|---|
| 2026.03.23 | ₩1,878 | ₩1,931 | ₩1,878 | ₩1,891 | +0.71% | 5.5천 |
|---|
| 2026.03.20 | ₩1,864 | ₩1,905 | ₩1,797 | ₩1,797 | -3.60% | 2.2만 |
|---|
| 2026.03.19 | ₩1,958 | ₩1,985 | ₩1,851 | ₩1,918 | -2.05% | 3.7만 |
|---|
| 2026.03.18 | ₩1,958 | ₩2,133 | ₩1,958 | ₩2,025 | +3.42% | 2.4만 |
|---|
| 2026.03.17 | ₩1,905 | ₩2,066 | ₩1,905 | ₩1,999 | +4.93% | 9.3천 |
|---|
| 2026.03.16 | ₩1,891 | ₩1,905 | ₩1,878 | ₩1,878 | -0.71% | 2.6천 |
|---|
| 2026.03.13 | ₩1,878 | ₩1,918 | ₩1,878 | ₩1,918 | +2.14% | 1.9천 |
|---|
| 2026.03.12 | ₩1,905 | ₩1,905 | ₩1,878 | ₩1,878 | -1.41% | 8.7천 |
|---|
| 2026.03.11 | ₩1,918 | ₩1,918 | ₩1,864 | ₩1,891 | -1.40% | 2.8만 |
|---|
| 2026.03.10 | ₩1,851 | ₩1,905 | ₩1,851 | ₩1,905 | +2.90% | 9천 |
|---|
| 2026.03.09 | ₩1,851 | ₩1,918 | ₩1,851 | ₩1,905 | +2.90% | 3천 |
|---|
| 2026.03.06 | ₩2,012 | ₩2,012 | ₩1,878 | ₩1,905 | -5.33% | 3.6천 |
|---|
| 2026.03.05 | ₩1,891 | ₩1,945 | ₩1,891 | ₩1,905 | +0.71% | 3.3천 |
|---|
| 2026.03.04 | ₩2,012 | ₩2,012 | ₩1,931 | ₩1,958 | -2.67% | 6.8천 |
|---|
| 2026.03.03 | ₩1,931 | ₩1,945 | ₩1,891 | ₩1,945 | +0.69% | 3.2천 |
|---|
| 2026.03.02 | ₩1,945 | ₩2,025 | ₩1,891 | ₩1,958 | +0.69% | 1.2만 |
|---|
| 2026.02.27 | ₩1,972 | ₩1,985 | ₩1,918 | ₩1,972 | 0.00% | 6.9천 |
|---|
| 2026.02.26 | ₩2,025 | ₩2,066 | ₩1,958 | ₩1,985 | -1.99% | 8.9천 |
|---|
| 2026.02.25 | ₩1,972 | ₩2,052 | ₩1,958 | ₩2,052 | +4.08% | 9.2천 |
|---|
| 2026.02.24 | ₩2,012 | ₩2,012 | ₩1,958 | ₩1,985 | -1.33% | 2만 |
|---|
| 2026.02.23 | ₩2,012 | ₩2,025 | ₩1,958 | ₩2,025 | +0.67% | 2만 |
|---|
| 2026.02.20 | ₩2,052 | ₩2,052 | ₩1,985 | ₩2,012 | -1.96% | 1.7만 |
|---|
| 2026.02.19 | ₩2,146 | ₩2,146 | ₩1,972 | ₩2,079 | -3.13% | 1.9만 |
|---|
| 2026.02.18 | ₩2,079 | ₩2,092 | ₩2,012 | ₩2,079 | 0.00% | 2.3만 |
|---|
| 2026.02.17 | ₩2,106 | ₩2,119 | ₩2,079 | ₩2,106 | 0.00% | 9.7천 |
|---|
| 2026.02.13 | ₩2,092 | ₩2,146 | ₩2,079 | ₩2,092 | 0.00% | 1.3만 |
|---|
| 2026.02.12 | ₩2,173 | ₩2,173 | ₩2,092 | ₩2,119 | -2.47% | 2.3만 |
|---|
| 2026.02.11 | ₩2,119 | ₩2,160 | ₩2,106 | ₩2,146 | +1.27% | 5.5만 |
|---|
| 2026.02.10 | ₩2,146 | ₩2,240 | ₩2,146 | ₩2,186 | +1.87% | 2.6만 |
|---|
| 2026.02.09 | ₩2,213 | ₩2,227 | ₩2,146 | ₩2,213 | 0.00% | 5.2만 |
|---|
| 2026.02.06 | ₩2,267 | ₩2,347 | ₩2,186 | ₩2,213 | -2.37% | 7.2만 |
|---|
| 2026.02.05 | ₩2,200 | ₩2,213 | ₩2,133 | ₩2,173 | -1.22% | 8.1천 |
|---|
| 2026.02.04 | ₩2,160 | ₩2,200 | ₩2,146 | ₩2,200 | +1.86% | 7.8천 |
|---|
| 2026.02.03 | ₩2,213 | ₩2,227 | ₩2,092 | ₩2,213 | 0.00% | 5.3만 |
|---|
| 2026.02.02 | ₩2,213 | ₩2,307 | ₩2,186 | ₩2,253 | +1.82% | 1.2만 |
|---|
| 2026.01.30 | ₩2,160 | ₩2,227 | ₩2,146 | ₩2,200 | +1.86% | 4.2만 |
|---|
| 2026.01.29 | ₩2,173 | ₩2,213 | ₩2,160 | ₩2,213 | +1.85% | 7.1천 |
|---|
| 2026.01.28 | ₩2,320 | ₩2,320 | ₩2,173 | ₩2,227 | -4.05% | 3.9만 |
|---|
| 2026.01.27 | ₩2,227 | ₩2,347 | ₩2,213 | ₩2,334 | +4.82% | 1만 |
|---|
| 2026.01.26 | ₩2,173 | ₩2,374 | ₩2,173 | ₩2,294 | +5.56% | 3.4만 |
|---|
| 2026.01.23 | ₩2,347 | ₩2,347 | ₩2,267 | ₩2,320 | -1.14% | 1.8만 |
|---|
| 2026.01.22 | ₩2,320 | ₩2,334 | ₩2,253 | ₩2,307 | -0.58% | 3.2천 |
|---|
| 2026.01.21 | ₩2,334 | ₩2,401 | ₩2,307 | ₩2,307 | -1.15% | 1.1만 |
|---|
| 2026.01.20 | ₩2,320 | ₩2,361 | ₩2,160 | ₩2,320 | 0.00% | 2만 |
|---|
| 2026.01.16 | ₩2,374 | ₩2,401 | ₩2,307 | ₩2,334 | -1.69% | 1.2만 |
|---|
| 2026.01.15 | ₩2,307 | ₩2,388 | ₩2,307 | ₩2,334 | +1.16% | 6.9천 |
|---|
| 2026.01.14 | ₩2,374 | ₩2,388 | ₩2,294 | ₩2,334 | -1.69% | 9.9천 |
|---|
| 2026.01.13 | ₩2,334 | ₩2,361 | ₩2,294 | ₩2,347 | +0.57% | 2.3만 |
|---|
| 2026.01.12 | ₩2,253 | ₩2,374 | ₩2,186 | ₩2,334 | +3.57% | 2.2만 |
|---|
| 2026.01.09 | ₩2,307 | ₩2,374 | ₩2,267 | ₩2,347 | +1.74% | 2.4만 |
|---|
| 2026.01.08 | ₩2,267 | ₩2,334 | ₩2,227 | ₩2,334 | +2.96% | 1.7만 |
|---|
| 2026.01.07 | ₩2,160 | ₩2,294 | ₩2,160 | ₩2,280 | +5.59% | 9.9천 |
|---|
| 2026.01.06 | ₩2,227 | ₩2,227 | ₩2,133 | ₩2,200 | -1.20% | 1.2만 |
|---|
| 2026.01.05 | ₩2,240 | ₩2,280 | ₩2,200 | ₩2,267 | +1.20% | 6.4천 |
|---|
| 2026.01.02 | ₩2,253 | ₩2,280 | ₩2,173 | ₩2,253 | 0.00% | 8.7천 |
|---|
| 2025.12.31 | ₩2,173 | ₩2,253 | ₩2,146 | ₩2,227 | +2.47% | 4.7만 |
|---|
| 2025.12.30 | ₩2,213 | ₩2,213 | ₩2,173 | ₩2,213 | 0.00% | 3.9만 |
|---|
| 2025.12.29 | ₩2,173 | ₩2,267 | ₩2,160 | ₩2,240 | +3.09% | 3.2만 |
|---|
| 2025.12.26 | ₩2,173 | ₩2,240 | ₩2,160 | ₩2,240 | +3.09% | 1.5만 |
|---|
| 2025.12.24 | ₩2,227 | ₩2,320 | ₩2,186 | ₩2,227 | 0.00% | 1.5만 |
|---|
| 2025.12.23 | ₩2,253 | ₩2,280 | ₩2,240 | ₩2,267 | +0.60% | 1.8만 |
|---|
| 2025.12.22 | ₩2,227 | ₩2,347 | ₩2,213 | ₩2,307 | +3.61% | 2.4만 |
|---|
| 2025.12.19 | ₩2,186 | ₩2,307 | ₩2,186 | ₩2,253 | +3.07% | 2.8만 |
|---|
| 2025.12.18 | ₩2,173 | ₩2,253 | ₩2,146 | ₩2,253 | +3.70% | 2.3만 |
|---|
| 2025.12.17 | ₩2,160 | ₩2,227 | ₩2,160 | ₩2,227 | +3.11% | 1.7만 |
|---|
| 2025.12.16 | ₩2,146 | ₩2,200 | ₩2,146 | ₩2,200 | +2.50% | 1.5만 |
|---|
| 2025.12.15 | ₩2,253 | ₩2,267 | ₩2,146 | ₩2,186 | -2.98% | 7.6천 |
|---|
| 2025.12.12 | ₩2,186 | ₩2,227 | ₩2,160 | ₩2,186 | 0.00% | 1.8만 |
|---|
| 2025.12.11 | ₩2,213 | ₩2,227 | ₩2,146 | ₩2,200 | -0.61% | 2.3만 |
|---|
| 2025.12.10 | ₩2,240 | ₩2,307 | ₩2,186 | ₩2,200 | -1.80% | 6.4만 |
|---|
| 2025.12.09 | ₩2,213 | ₩2,307 | ₩2,213 | ₩2,253 | +1.82% | 2.4만 |
|---|
| 2025.12.08 | ₩2,213 | ₩2,294 | ₩2,200 | ₩2,227 | +0.61% | 8.4천 |
|---|
| 2025.12.05 | ₩2,173 | ₩2,294 | ₩2,160 | ₩2,240 | +3.09% | 6.9천 |
|---|
| 2025.12.04 | ₩2,160 | ₩2,267 | ₩2,146 | ₩2,240 | +3.73% | 9.4천 |
|---|
| 2025.12.03 | ₩2,146 | ₩2,280 | ₩2,092 | ₩2,213 | +3.12% | 1.6만 |
|---|
| 2025.12.02 | ₩2,119 | ₩2,213 | ₩2,119 | ₩2,160 | +1.90% | 8.2천 |
|---|
| 2025.12.01 | ₩2,133 | ₩2,186 | ₩2,133 | ₩2,146 | +0.63% | 2.9천 |
|---|
| 2025.11.28 | ₩2,173 | ₩2,186 | ₩2,146 | ₩2,186 | +0.62% | 2.6천 |
|---|
| 2025.11.26 | ₩2,227 | ₩2,240 | ₩2,133 | ₩2,133 | -4.22% | 2.7만 |
|---|
| 2025.11.25 | ₩2,146 | ₩2,227 | ₩2,133 | ₩2,200 | +2.50% | 2.2만 |
|---|
| 2025.11.24 | ₩1,945 | ₩2,160 | ₩1,945 | ₩2,160 | +11.03% | 6.2만 |
|---|
| 2025.11.21 | ₩1,985 | ₩2,012 | ₩1,931 | ₩1,958 | -1.35% | 5.2만 |
|---|
| 2025.11.20 | ₩1,931 | ₩2,079 | ₩1,905 | ₩1,918 | -0.69% | 7.4만 |
|---|
| 2025.11.19 | ₩1,945 | ₩2,052 | ₩1,931 | ₩1,945 | 0.00% | 3.9만 |
|---|
| 2025.11.18 | ₩1,851 | ₩1,958 | ₩1,771 | ₩1,945 | +5.07% | 8.5만 |
|---|
| 2025.11.17 | ₩2,039 | ₩2,092 | ₩1,878 | ₩1,945 | -4.61% | 6.3만 |
|---|
| 2025.11.14 | ₩2,066 | ₩2,280 | ₩2,066 | ₩2,119 | +2.60% | 3.3만 |
|---|
| 2025.11.13 | ₩2,146 | ₩2,294 | ₩2,066 | ₩2,066 | -3.75% | 5.5만 |
|---|
| 2025.11.12 | ₩2,146 | ₩2,227 | ₩2,146 | ₩2,146 | 0.00% | 1.5만 |
|---|
| 2025.11.11 | ₩2,213 | ₩2,227 | ₩2,173 | ₩2,200 | -0.61% | 1만 |
|---|
| 2025.11.10 | ₩2,240 | ₩2,307 | ₩2,200 | ₩2,213 | -1.20% | 4.3만 |
|---|
| 2025.11.07 | ₩2,227 | ₩2,240 | ₩2,146 | ₩2,240 | +0.60% | 2.5만 |
|---|
| 2025.11.06 | ₩2,361 | ₩2,361 | ₩2,133 | ₩2,213 | -6.25% | 7.1만 |
|---|
| 2025.11.05 | ₩2,347 | ₩2,388 | ₩2,253 | ₩2,294 | -2.29% | 1.6만 |
|---|
| 2025.11.04 | ₩2,361 | ₩2,374 | ₩2,280 | ₩2,320 | -1.70% | 3.4만 |
|---|
| 2025.11.03 | ₩2,401 | ₩2,401 | ₩2,361 | ₩2,388 | -0.56% | 1.8만 |
|---|
| 2025.10.31 | ₩2,414 | ₩2,414 | ₩2,347 | ₩2,347 | -2.78% | 1.6만 |
|---|
| 2025.10.30 | ₩2,414 | ₩2,495 | ₩2,374 | ₩2,455 | +1.67% | 1.5만 |
|---|
| 2025.10.29 | ₩2,428 | ₩2,481 | ₩2,361 | ₩2,374 | -2.21% | 2.3만 |
|---|
| 2025.10.28 | ₩2,481 | ₩2,481 | ₩2,388 | ₩2,455 | -1.08% | 9.6천 |
|---|
| 2025.10.27 | ₩2,508 | ₩2,508 | ₩2,401 | ₩2,441 | -2.67% | 4.9천 |
|---|
| 2025.10.24 | ₩2,374 | ₩2,508 | ₩2,361 | ₩2,441 | +2.82% | 2.2만 |
|---|
| 2025.10.23 | ₩2,401 | ₩2,414 | ₩2,320 | ₩2,414 | +0.56% | 2.8만 |
|---|
| 2025.10.22 | ₩2,414 | ₩2,428 | ₩2,347 | ₩2,361 | -2.22% | 2.5만 |
|---|
| 2025.10.21 | ₩2,455 | ₩2,468 | ₩2,347 | ₩2,428 | -1.09% | 3.6만 |
|---|
| 2025.10.20 | ₩2,455 | ₩2,535 | ₩2,388 | ₩2,414 | -1.64% | 2.8만 |
|---|
| 2025.10.17 | ₩2,468 | ₩2,522 | ₩2,347 | ₩2,441 | -1.09% | 3.7만 |
|---|
| 2025.10.16 | ₩2,414 | ₩2,481 | ₩2,401 | ₩2,428 | +0.56% | 1.2만 |
|---|
| 2025.10.15 | ₩2,508 | ₩2,575 | ₩2,495 | ₩2,508 | 0.00% | 4만 |
|---|
| 2025.10.14 | ₩2,522 | ₩2,562 | ₩2,388 | ₩2,522 | 0.00% | 7.4만 |
|---|
| 2025.10.13 | ₩2,723 | ₩2,723 | ₩2,562 | ₩2,589 | -4.93% | 7.5만 |
|---|
| 2025.10.10 | ₩2,723 | ₩2,736 | ₩2,602 | ₩2,629 | -3.45% | 10.8만 |
|---|