시장 데이터를 불러오는 중
전체 종목
매치 그룹 과거 주가
Match Group, Inc. - Common Stock · MTCH · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Match Group, Inc. - Common Stock · MTCH · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,745 | ₩56,200 | ₩55,041 | ₩55,061 | -1.23% | 218.4만 |
| 2026.10.08 | ₩54,901 | ₩55,785 | ₩54,860 | ₩55,611 | +1.29% | 329.5만 |
| 2026.10.07 | ₩54,432 | ₩55,068 | ₩54,083 | ₩54,753 | +0.59% | 255만 |
| 2026.10.06 | ₩54,056 | ₩54,690 | ₩53,601 | ₩54,432 | +0.69% | 296.4만 |
| 2026.10.05 | ₩53,681 | ₩54,847 | ₩53,681 | ₩54,043 | +0.67% | 359.1만 |
| 2026.10.02 | ₩53,775 | ₩54,780 | ₩53,480 | ₩54,030 | +0.47% | 257.6만 |
| 2026.10.01 | ₩54,284 | ₩54,646 | ₩53,307 | ₩53,775 | -0.94% | 295.2만 |
| 2026.09.30 | ₩53,922 | ₩54,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,802 |
| -0.22% |
| 292.9만 |
| 2026.09.29 | ₩52,663 | ₩53,788 | ₩52,408 | ₩53,775 | +2.11% | 310.1만 |
|---|
| 2026.09.28 | ₩53,587 | ₩53,815 | ₩52,582 | ₩52,944 | -1.20% | 288만 |
|---|
| 2026.09.25 | ₩54,753 | ₩55,517 | ₩54,097 | ₩54,338 | -0.76% | 234.8만 |
|---|
| 2026.09.24 | ₩54,244 | ₩55,584 | ₩54,150 | ₩54,673 | +0.79% | 287.6만 |
|---|
| 2026.09.23 | ₩55,678 | ₩55,678 | ₩52,877 | ₩54,244 | -2.58% | 558.3만 |
|---|
| 2026.09.22 | ₩58,277 | ₩58,545 | ₩55,772 | ₩55,892 | -4.09% | 452.7만 |
|---|
| 2026.09.21 | ₩58,626 | ₩58,626 | ₩57,427 | ₩57,835 | -1.35% | 437.1만 |
|---|
| 2026.09.18 | ₩58,840 | ₩58,840 | ₩57,152 | ₩57,889 | -1.62% | 619.4만 |
|---|
| 2026.09.17 | ₩58,813 | ₩58,974 | ₩57,701 | ₩58,653 | -0.27% | 333.9만 |
|---|
| 2026.09.16 | ₩59,403 | ₩59,745 | ₩58,264 | ₩58,398 | -1.69% | 365.5만 |
|---|
| 2026.09.15 | ₩57,581 | ₩60,214 | ₩57,018 | ₩59,497 | +3.33% | 501.1만 |
|---|
| 2026.09.14 | ₩57,366 | ₩58,586 | ₩57,366 | ₩57,822 | +0.79% | 282.5만 |
|---|
| 2026.09.11 | ₩56,267 | ₩57,427 | ₩56,267 | ₩56,803 | +0.95% | 255.8만 |
|---|
| 2026.09.10 | ₩55,504 | ₩56,267 | ₩55,262 | ₩56,040 | +0.97% | 270.7만 |
|---|
| 2026.09.09 | ₩55,135 | ₩56,308 | ₩53,748 | ₩55,517 | +0.69% | 389.9만 |
|---|
| 2026.09.08 | ₩55,678 | ₩55,886 | ₩54,780 | ₩55,142 | -0.96% | 293만 |
|---|
| 2026.09.04 | ₩56,643 | ₩56,803 | ₩55,711 | ₩56,093 | -0.97% | 188.4만 |
|---|
| 2026.09.03 | ₩57,179 | ₩58,251 | ₩56,495 | ₩56,857 | -0.56% | 349만 |
|---|
| 2026.09.02 | ₩55,919 | ₩57,205 | ₩55,517 | ₩56,870 | +1.70% | 344.6만 |
|---|
| 2026.09.01 | ₩53,869 | ₩56,281 | ₩53,855 | ₩56,160 | +4.25% | 440.3만 |
|---|
| 2026.08.31 | ₩55,604 | ₩55,926 | ₩54,090 | ₩54,472 | -2.04% | 302.8만 |
|---|
| 2026.08.28 | ₩55,329 | ₩56,549 | ₩55,329 | ₩55,718 | +0.70% | 217.3만 |
|---|
| 2026.08.27 | ₩56,174 | ₩56,549 | ₩54,984 | ₩55,236 | -1.67% | 384.7만 |
|---|
| 2026.08.26 | ₩56,562 | ₩56,797 | ₩55,912 | ₩56,375 | -0.33% | 311.5만 |
|---|
| 2026.08.25 | ₩55,946 | ₩56,937 | ₩55,865 | ₩56,522 | +1.03% | 350.4만 |
|---|
| 2026.08.24 | ₩54,592 | ₩55,993 | ₩54,391 | ₩55,919 | +2.43% | 322.4만 |
|---|
| 2026.08.21 | ₩54,365 | ₩54,874 | ₩53,266 | ₩54,767 | +0.74% | 218.9만 |
|---|
| 2026.08.20 | ₩52,998 | ₩54,365 | ₩52,710 | ₩54,070 | +2.02% | 285.2만 |
|---|
| 2026.08.19 | ₩52,154 | ₩53,976 | ₩52,006 | ₩53,199 | +2.00% | 417.7만 |
|---|
| 2026.08.18 | ₩49,956 | ₩52,314 | ₩49,925 | ₩51,845 | +3.78% | 352만 |
|---|
| 2026.08.17 | ₩49,976 | ₩50,666 | ₩49,608 | ₩49,876 | -0.20% | 209.8만 |
|---|
| 2026.08.14 | ₩50,291 | ₩51,577 | ₩50,036 | ₩50,854 | +1.12% | 293.9만 |
|---|
| 2026.08.13 | ₩49,340 | ₩49,989 | ₩48,817 | ₩49,956 | +1.25% | 259.3만 |
|---|
| 2026.08.12 | ₩49,179 | ₩49,311 | ₩48,509 | ₩49,018 | -0.33% | 271.1만 |
|---|
| 2026.08.11 | ₩49,058 | ₩49,983 | ₩48,844 | ₩49,313 | +0.52% | 298.7만 |
|---|
| 2026.08.10 | ₩49,581 | ₩50,010 | ₩49,031 | ₩49,219 | -0.73% | 272.7만 |
|---|
| 2026.08.07 | ₩49,219 | ₩50,237 | ₩48,938 | ₩49,929 | +1.44% | 326.7만 |
|---|
| 2026.08.06 | ₩50,412 | ₩51,001 | ₩48,509 | ₩49,058 | -2.68% | 415.5만 |
|---|
| 2026.08.05 | ₩50,814 | ₩51,765 | ₩49,701 | ₩51,122 | +0.61% | 753만 |
|---|
| 2026.08.04 | ₩53,654 | ₩55,477 | ₩53,654 | ₩55,262 | +3.00% | 503.2만 |
|---|
| 2026.08.03 | ₩53,272 | ₩54,927 | ₩52,984 | ₩54,324 | +1.97% | 445.7만 |
|---|
| 2026.07.31 | ₩52,489 | ₩52,944 | ₩52,006 | ₩52,810 | +0.61% | 227.2만 |
|---|
| 2026.07.30 | ₩52,770 | ₩52,810 | ₩51,343 | ₩52,676 | -0.18% | 170.3만 |
|---|
| 2026.07.29 | ₩52,690 | ₩53,963 | ₩52,609 | ₩52,797 | +0.20% | 278.5만 |
|---|
| 2026.07.28 | ₩52,596 | ₩53,132 | ₩52,495 | ₩52,636 | +0.08% | 193.3만 |
|---|
| 2026.07.27 | ₩51,591 | ₩52,267 | ₩51,524 | ₩51,993 | +0.78% | 199만 |
|---|
| 2026.07.24 | ₩50,532 | ₩51,658 | ₩50,345 | ₩50,800 | +0.53% | 211.4만 |
|---|
| 2026.07.23 | ₩50,251 | ₩50,633 | ₩49,340 | ₩50,117 | -0.27% | 279.9만 |
|---|
| 2026.07.22 | ₩51,832 | ₩52,066 | ₩50,627 | ₩50,961 | -1.68% | 266.7만 |
|---|
| 2026.07.21 | ₩51,859 | ₩52,274 | ₩51,551 | ₩51,926 | +0.13% | 174.9만 |
|---|
| 2026.07.20 | ₩52,515 | ₩52,936 | ₩52,221 | ₩52,314 | -0.38% | 150.8만 |
|---|
| 2026.07.17 | ₩53,226 | ₩53,574 | ₩52,033 | ₩52,462 | -1.44% | 222.6만 |
|---|
| 2026.07.16 | ₩54,097 | ₩54,981 | ₩53,829 | ₩53,989 | -0.20% | 390.3만 |
|---|
| 2026.07.15 | ₩51,671 | ₩53,822 | ₩51,604 | ₩53,748 | +4.02% | 440.8만 |
|---|
| 2026.07.14 | ₩51,189 | ₩51,477 | ₩50,326 | ₩51,376 | +0.37% | 295.3만 |
|---|
| 2026.07.13 | ₩52,301 | ₩52,576 | ₩51,496 | ₩51,644 | -1.26% | 184.3만 |
|---|
| 2026.07.10 | ₩53,212 | ₩53,266 | ₩51,845 | ₩52,060 | -2.17% | 219만 |
|---|
| 2026.07.09 | ₩50,532 | ₩53,212 | ₩50,412 | ₩52,690 | +4.27% | 326.4만 |
|---|
| 2026.07.08 | ₩52,502 | ₩52,797 | ₩50,525 | ₩51,403 | -2.09% | 298.6만 |
|---|
| 2026.07.07 | ₩50,787 | ₩53,313 | ₩50,740 | ₩52,502 | +3.38% | 479.9만 |
|---|
| 2026.07.06 | ₩50,680 | ₩50,773 | ₩49,601 | ₩50,479 | -0.40% | 282.3만 |
|---|
| 2026.07.02 | ₩51,041 | ₩51,872 | ₩50,606 | ₩50,787 | -0.50% | 309.2만 |
|---|
| 2026.07.01 | ₩51,015 | ₩52,180 | ₩50,733 | ₩51,256 | +0.47% | 329.1만 |
|---|
| 2026.06.30 | ₩51,524 | ₩51,691 | ₩50,090 | ₩50,988 | -1.04% | 455.5만 |
|---|
| 2026.06.29 | ₩50,157 | ₩52,066 | ₩49,953 | ₩51,899 | +3.47% | 502.6만 |
|---|
| 2026.06.26 | ₩46,619 | ₩49,889 | ₩46,619 | ₩49,809 | +6.84% | 741.6만 |
|---|
| 2026.06.25 | ₩47,209 | ₩47,303 | ₩45,976 | ₩46,820 | -0.82% | 564.4만 |
|---|
| 2026.06.24 | ₩47,383 | ₩48,335 | ₩47,263 | ₩47,356 | -0.06% | 437.2만 |
|---|
| 2026.06.23 | ₩46,874 | ₩47,698 | ₩46,592 | ₩47,316 | +0.94% | 340.4만 |
|---|
| 2026.06.22 | ₩47,015 | ₩47,772 | ₩46,418 | ₩47,222 | +0.44% | 339.1만 |
|---|
| 2026.06.18 | ₩48,292 | ₩48,292 | ₩47,008 | ₩47,504 | -1.63% | 720.7만 |
|---|
| 2026.06.17 | ₩48,348 | ₩48,810 | ₩47,249 | ₩47,316 | -2.13% | 363만 |
|---|
| 2026.06.16 | ₩48,227 | ₩49,608 | ₩48,120 | ₩48,938 | +1.47% | 290.5만 |
|---|
| 2026.06.15 | ₩47,450 | ₩48,763 | ₩47,236 | ₩48,160 | +1.50% | 296.5만 |
|---|
| 2026.06.12 | ₩46,686 | ₩46,974 | ₩45,989 | ₩46,753 | +0.14% | 275.2만 |
|---|
| 2026.06.11 | ₩45,775 | ₩46,391 | ₩45,279 | ₩46,324 | +1.20% | 267.9만 |
|---|
| 2026.06.10 | ₩46,110 | ₩46,941 | ₩45,681 | ₩46,030 | -0.17% | 298.1만 |
|---|
| 2026.06.09 | ₩46,097 | ₩46,861 | ₩45,661 | ₩46,525 | +0.93% | 264.6만 |
|---|
| 2026.06.08 | ₩45,896 | ₩45,956 | ₩45,520 | ₩45,815 | -0.18% | 271.4만 |
|---|
| 2026.06.05 | ₩46,592 | ₩47,222 | ₩45,751 | ₩46,123 | -1.01% | 226.9만 |
|---|
| 2026.06.04 | ₩46,311 | ₩47,263 | ₩46,190 | ₩46,579 | +0.58% | 272.1만 |
|---|
| 2026.06.03 | ₩46,780 | ₩47,236 | ₩45,695 | ₩45,989 | -1.69% | 298.8만 |
|---|
| 2026.06.02 | ₩48,576 | ₩48,737 | ₩47,296 | ₩47,330 | -2.57% | 296.5만 |
|---|
| 2026.06.01 | ₩48,609 | ₩49,453 | ₩48,067 | ₩49,259 | +1.34% | 307.9만 |
|---|
| 2026.05.29 | ₩48,723 | ₩48,971 | ₩48,013 | ₩48,415 | -0.63% | 323.4만 |
|---|
| 2026.05.28 | ₩48,375 | ₩48,737 | ₩47,987 | ₩48,723 | +0.72% | 216만 |
|---|
| 2026.05.27 | ₩48,227 | ₩49,306 | ₩48,221 | ₩48,375 | +0.31% | 209.4만 |
|---|
| 2026.05.26 | ₩47,799 | ₩48,214 | ₩47,383 | ₩48,174 | +0.78% | 267.8만 |
|---|
| 2026.05.22 | ₩47,718 | ₩48,201 | ₩47,624 | ₩47,973 | +0.53% | 260.3만 |
|---|
| 2026.05.21 | ₩47,718 | ₩48,227 | ₩47,129 | ₩47,785 | +0.14% | 303만 |
|---|
| 2026.05.20 | ₩47,102 | ₩48,234 | ₩46,678 | ₩48,227 | +2.39% | 315.9만 |
|---|
| 2026.05.19 | ₩48,080 | ₩48,616 | ₩47,330 | ₩47,370 | -1.48% | 314.5만 |
|---|
| 2026.05.18 | ₩47,437 | ₩48,576 | ₩47,330 | ₩48,080 | +1.36% | 407만 |
|---|
| 2026.05.15 | ₩47,892 | ₩48,214 | ₩47,209 | ₩47,437 | -0.95% | 306만 |
|---|
| 2026.05.14 | ₩48,375 | ₩48,643 | ₩47,611 | ₩47,879 | -1.02% | 235.5만 |
|---|
| 2026.05.13 | ₩47,209 | ₩48,891 | ₩47,035 | ₩48,335 | +2.38% | 383.5만 |
|---|
| 2026.05.12 | ₩47,799 | ₩47,892 | ₩47,209 | ₩47,383 | -0.87% | 297만 |
|---|
| 2026.05.11 | ₩49,420 | ₩49,581 | ₩47,356 | ₩47,933 | -3.01% | 441만 |
|---|
| 2026.05.08 | ₩47,892 | ₩49,634 | ₩47,866 | ₩49,527 | +3.41% | 397만 |
|---|
| 2026.05.07 | ₩51,577 | ₩51,671 | ₩47,852 | ₩48,013 | -6.91% | 728.9만 |
|---|
| 2026.05.06 | ₩48,629 | ₩52,006 | ₩48,495 | ₩50,921 | +4.71% | 812만 |
|---|
| 2026.05.05 | ₩50,988 | ₩51,604 | ₩49,648 | ₩50,452 | -1.05% | 630.8만 |
|---|
| 2026.05.04 | ₩51,618 | ₩51,651 | ₩50,311 | ₩51,149 | -0.91% | 392.6만 |
|---|
| 2026.05.01 | ₩50,519 | ₩52,174 | ₩50,110 | ₩51,819 | +2.57% | 424만 |
|---|
| 2026.04.30 | ₩49,594 | ₩50,706 | ₩49,273 | ₩50,144 | +1.11% | 319.2만 |
|---|
| 2026.04.29 | ₩49,273 | ₩49,835 | ₩49,132 | ₩49,541 | +0.54% | 237.9만 |
|---|
| 2026.04.28 | ₩49,554 | ₩50,177 | ₩49,273 | ₩49,601 | +0.09% | 266.1만 |
|---|
| 2026.04.27 | ₩49,246 | ₩49,782 | ₩49,172 | ₩49,474 | +0.46% | 219.5만 |
|---|
| 2026.04.24 | ₩47,758 | ₩49,313 | ₩46,928 | ₩49,246 | +3.11% | 336.3만 |
|---|
| 2026.04.23 | ₩48,522 | ₩48,777 | ₩46,954 | ₩47,785 | -1.52% | 265.9만 |
|---|
| 2026.04.22 | ₩48,388 | ₩49,058 | ₩47,919 | ₩48,951 | +1.16% | 240.7만 |
|---|
| 2026.04.21 | ₩48,335 | ₩48,877 | ₩48,067 | ₩48,147 | -0.39% | 329.9만 |
|---|
| 2026.04.20 | ₩47,464 | ₩48,435 | ₩47,370 | ₩48,388 | +1.95% | 327만 |
|---|
| 2026.04.17 | ₩46,928 | ₩48,160 | ₩46,814 | ₩47,584 | +1.40% | 381.4만 |
|---|
| 2026.04.16 | ₩46,445 | ₩46,713 | ₩46,184 | ₩46,566 | +0.26% | 442.2만 |
|---|
| 2026.04.15 | ₩45,373 | ₩46,807 | ₩45,279 | ₩46,257 | +1.95% | 420.3만 |
|---|
| 2026.04.14 | ₩44,596 | ₩45,326 | ₩44,335 | ₩45,011 | +0.93% | 270.8만 |
|---|
| 2026.04.13 | ₩42,110 | ₩44,683 | ₩42,110 | ₩44,489 | +5.65% | 383만 |
|---|
| 2026.04.10 | ₩43,658 | ₩43,819 | ₩42,425 | ₩42,479 | -2.70% | 248.3만 |
|---|
| 2026.04.09 | ₩43,564 | ₩44,013 | ₩43,068 | ₩43,537 | -0.06% | 291.5만 |
|---|
| 2026.04.08 | ₩43,872 | ₩44,261 | ₩43,397 | ₩43,819 | -0.12% | 335.7만 |
|---|
| 2026.04.07 | ₩42,773 | ₩43,175 | ₩42,331 | ₩42,773 | 0.00% | 338.3만 |
|---|
| 2026.04.06 | ₩41,923 | ₩43,189 | ₩41,862 | ₩43,068 | +2.73% | 402.7만 |
|---|
| 2026.04.02 | ₩41,500 | ₩42,452 | ₩41,058 | ₩42,130 | +1.52% | 232만 |
|---|
| 2026.04.01 | ₩41,387 | ₩41,949 | ₩40,817 | ₩41,728 | +0.83% | 334.8만 |
|---|
| 2026.03.31 | ₩40,844 | ₩41,340 | ₩39,919 | ₩41,152 | +0.75% | 297.4만 |
|---|
| 2026.03.30 | ₩40,281 | ₩40,891 | ₩39,959 | ₩40,402 | +0.30% | 375.2만 |
|---|
| 2026.03.27 | ₩40,978 | ₩41,273 | ₩39,805 | ₩39,852 | -2.75% | 295.2만 |
|---|
| 2026.03.26 | ₩40,201 | ₩41,648 | ₩40,201 | ₩41,286 | +2.70% | 425.1만 |
|---|
| 2026.03.25 | ₩41,005 | ₩41,246 | ₩39,953 | ₩40,656 | -0.85% | 292.2만 |
|---|
| 2026.03.24 | ₩41,393 | ₩41,916 | ₩40,335 | ₩40,723 | -1.62% | 401.4만 |
|---|
| 2026.03.23 | ₩42,278 | ₩42,720 | ₩41,541 | ₩41,809 | -1.11% | 482.3만 |
|---|
| 2026.03.20 | ₩42,137 | ₩42,432 | ₩41,601 | ₩41,621 | -1.22% | 7657.7만 |
|---|
| 2026.03.19 | ₩41,179 | ₩42,519 | ₩40,891 | ₩42,170 | +2.41% | 489.1만 |
|---|
| 2026.03.18 | ₩41,514 | ₩42,077 | ₩41,159 | ₩41,232 | -0.68% | 387.8만 |
|---|
| 2026.03.17 | ₩40,723 | ₩41,929 | ₩40,723 | ₩41,634 | +2.24% | 428만 |
|---|
| 2026.03.16 | ₩41,259 | ₩41,514 | ₩40,321 | ₩40,589 | -1.62% | 546만 |
|---|
| 2026.03.13 | ₩40,750 | ₩41,956 | ₩40,536 | ₩41,259 | +1.25% | 537.2만 |
|---|
| 2026.03.12 | ₩40,522 | ₩42,197 | ₩40,254 | ₩40,335 | -0.46% | 427.3만 |
|---|
| 2026.03.11 | ₩41,286 | ₩41,715 | ₩40,140 | ₩41,005 | -0.68% | 397.5만 |
|---|
| 2026.03.10 | ₩41,728 | ₩41,829 | ₩40,656 | ₩41,326 | -0.96% | 412.7만 |
|---|
| 2026.03.09 | ₩40,763 | ₩41,748 | ₩40,000 | ₩41,688 | +2.27% | 531.8만 |
|---|
| 2026.03.06 | ₩41,273 | ₩41,340 | ₩40,067 | ₩40,830 | -1.07% | 378.8만 |
|---|
| 2026.03.05 | ₩41,018 | ₩42,787 | ₩41,018 | ₩41,956 | +2.29% | 490.8만 |
|---|
| 2026.03.04 | ₩41,125 | ₩41,748 | ₩40,643 | ₩41,273 | +0.36% | 388.2만 |
|---|
| 2026.03.03 | ₩40,415 | ₩41,500 | ₩40,415 | ₩41,273 | +2.12% | 487.6만 |
|---|
| 2026.03.02 | ₩40,951 | ₩42,418 | ₩40,951 | ₩41,929 | +2.39% | 342.3만 |
|---|
| 2026.02.27 | ₩42,505 | ₩42,840 | ₩41,527 | ₩42,345 | -0.38% | 639.4만 |
|---|
| 2026.02.26 | ₩42,224 | ₩43,196 | ₩42,157 | ₩43,175 | +2.25% | 263.1만 |
|---|
| 2026.02.25 | ₩41,996 | ₩42,063 | ₩41,038 | ₩42,050 | +0.13% | 247.9만 |
|---|
| 2026.02.24 | ₩41,420 | ₩42,130 | ₩41,070 | ₩41,929 | +1.23% | 243.4만 |
|---|
| 2026.02.23 | ₩42,452 | ₩42,626 | ₩41,192 | ₩41,380 | -2.53% | 304.2만 |
|---|
| 2026.02.20 | ₩41,098 | ₩42,733 | ₩40,978 | ₩42,653 | +3.78% | 303.1만 |
|---|
| 2026.02.19 | ₩40,335 | ₩41,165 | ₩40,335 | ₩41,125 | +1.96% | 283.5만 |
|---|
| 2026.02.18 | ₩40,375 | ₩40,871 | ₩40,120 | ₩40,576 | +0.50% | 301.9만 |
|---|
| 2026.02.17 | ₩40,737 | ₩41,098 | ₩39,598 | ₩40,442 | -0.72% | 372.2만 |
|---|
| 2026.02.13 | ₩40,000 | ₩41,058 | ₩39,705 | ₩40,871 | +2.18% | 548만 |
|---|
| 2026.02.12 | ₩42,117 | ₩42,626 | ₩40,026 | ₩40,093 | -4.80% | 459만 |
|---|
| 2026.02.11 | ₩43,537 | ₩43,584 | ₩41,541 | ₩42,077 | -3.35% | 488.6만 |
|---|
| 2026.02.10 | ₩43,618 | ₩43,993 | ₩43,135 | ₩43,537 | -0.18% | 359만 |
|---|
| 2026.02.09 | ₩42,398 | ₩44,214 | ₩42,325 | ₩43,671 | +3.00% | 561.1만 |
|---|
| 2026.02.06 | ₩41,380 | ₩42,619 | ₩41,340 | ₩42,385 | +2.43% | 470.1만 |
|---|
| 2026.02.05 | ₩40,757 | ₩41,427 | ₩40,067 | ₩41,340 | +1.43% | 649.7만 |
|---|
| 2026.02.04 | ₩44,462 | ₩44,757 | ₩38,606 | ₩41,018 | -7.75% | 1389.7만 |
|---|
| 2026.02.03 | ₩41,809 | ₩42,057 | ₩38,673 | ₩38,727 | -7.37% | 999.4만 |
|---|
| 2026.02.02 | ₩41,326 | ₩42,800 | ₩41,326 | ₩42,264 | +2.27% | 648.7만 |
|---|
| 2026.01.30 | ₩41,407 | ₩41,815 | ₩40,757 | ₩41,742 | +0.81% | 539.4만 |
|---|
| 2026.01.29 | ₩42,117 | ₩42,284 | ₩41,273 | ₩41,567 | -1.30% | 498.3만 |
|---|
| 2026.01.28 | ₩42,546 | ₩42,894 | ₩41,849 | ₩42,030 | -1.21% | 295.2만 |
|---|
| 2026.01.27 | ₩43,202 | ₩43,584 | ₩42,271 | ₩42,505 | -1.61% | 386.6만 |
|---|
| 2026.01.26 | ₩41,809 | ₩43,041 | ₩41,795 | ₩42,988 | +2.82% | 356.5만 |
|---|
| 2026.01.23 | ₩42,157 | ₩42,572 | ₩41,581 | ₩41,648 | -1.21% | 241.1만 |
|---|
| 2026.01.22 | ₩41,956 | ₩42,519 | ₩41,835 | ₩42,237 | +0.67% | 301.5만 |
|---|
| 2026.01.21 | ₩41,380 | ₩41,608 | ₩40,851 | ₩41,561 | +0.44% | 350.2만 |
|---|
| 2026.01.20 | ₩41,675 | ₩41,675 | ₩40,636 | ₩41,340 | -0.80% | 572.1만 |
|---|
| 2026.01.16 | ₩42,345 | ₩42,519 | ₩41,795 | ₩41,990 | -0.84% | 357.5만 |
|---|
| 2026.01.15 | ₩42,894 | ₩43,082 | ₩42,264 | ₩42,345 | -1.28% | 350.4만 |
|---|
| 2026.01.14 | ₩42,345 | ₩42,961 | ₩42,003 | ₩42,867 | +1.23% | 405.2만 |
|---|
| 2026.01.13 | ₩43,001 | ₩43,149 | ₩42,318 | ₩42,452 | -1.28% | 308.8만 |
|---|
| 2026.01.12 | ₩42,907 | ₩43,209 | ₩42,425 | ₩42,974 | +0.16% | 287.2만 |
|---|
| 2026.01.09 | ₩43,792 | ₩44,174 | ₩42,954 | ₩43,175 | -1.41% | 272.3만 |
|---|
| 2026.01.08 | ₩43,403 | ₩44,254 | ₩43,135 | ₩43,752 | +0.80% | 410.8만 |
|---|
| 2026.01.07 | ₩43,926 | ₩44,180 | ₩43,242 | ₩43,671 | -0.58% | 294.8만 |
|---|
| 2026.01.06 | ₩43,242 | ₩43,912 | ₩43,055 | ₩43,859 | +1.43% | 283.7만 |
|---|
| 2026.01.05 | ₩42,720 | ₩43,939 | ₩42,706 | ₩43,497 | +1.82% | 445.1만 |
|---|
| 2026.01.02 | ₩43,484 | ₩43,517 | ₩42,425 | ₩42,532 | -2.19% | 347.9만 |
|---|
| 2025.12.31 | ₩43,055 | ₩43,616 | ₩42,854 | ₩43,269 | +0.50% | 273.7만 |
|---|
| 2025.12.30 | ₩43,269 | ₩43,531 | ₩42,974 | ₩43,095 | -0.40% | 209만 |
|---|
| 2025.12.29 | ₩43,604 | ₩43,805 | ₩43,182 | ₩43,403 | -0.46% | 413.5만 |
|---|
| 2025.12.26 | ₩43,966 | ₩43,986 | ₩43,531 | ₩43,604 | -0.82% | 169.2만 |
|---|
| 2025.12.24 | ₩43,805 | ₩44,073 | ₩43,685 | ₩44,073 | +0.61% | 117.7만 |
|---|
| 2025.12.23 | ₩43,778 | ₩44,174 | ₩43,745 | ₩43,899 | +0.28% | 283.3만 |
|---|
| 2025.12.22 | ₩44,328 | ₩45,192 | ₩43,618 | ₩43,912 | -0.94% | 306.2만 |
|---|
| 2025.12.19 | ₩43,604 | ₩44,288 | ₩43,336 | ₩44,247 | +1.48% | 1006.8만 |
|---|
| 2025.12.18 | ₩44,060 | ₩44,073 | ₩43,535 | ₩43,698 | -0.82% | 263.9만 |
|---|
| 2025.12.17 | ₩43,229 | ₩43,899 | ₩43,216 | ₩43,564 | +0.77% | 418.3만 |
|---|
| 2025.12.16 | ₩43,725 | ₩43,939 | ₩43,135 | ₩43,175 | -1.26% | 360.9만 |
|---|
| 2025.12.15 | ₩44,649 | ₩44,790 | ₩43,564 | ₩43,711 | -2.10% | 329.7만 |
|---|
| 2025.12.12 | ₩44,716 | ₩44,904 | ₩44,234 | ₩44,475 | -0.54% | 244.1만 |
|---|
| 2025.12.11 | ₩45,333 | ₩46,028 | ₩44,341 | ₩44,462 | -1.92% | 345.9만 |
|---|
| 2025.12.10 | ₩45,520 | ₩45,802 | ₩44,877 | ₩45,306 | -0.47% | 335.8만 |
|---|
| 2025.12.09 | ₩45,654 | ₩45,909 | ₩44,877 | ₩45,587 | -0.15% | 275만 |
|---|
| 2025.12.08 | ₩46,445 | ₩46,566 | ₩45,293 | ₩45,735 | -1.53% | 299.3만 |
|---|
| 2025.12.05 | ₩45,400 | ₩46,445 | ₩45,400 | ₩46,257 | +1.89% | 254.7만 |
|---|
| 2025.12.04 | ₩45,172 | ₩45,534 | ₩44,690 | ₩45,400 | +0.50% | 249.3만 |
|---|
| 2025.12.03 | ₩45,172 | ₩45,869 | ₩45,011 | ₩45,065 | -0.24% | 280.3만 |
|---|
| 2025.12.02 | ₩45,400 | ₩45,534 | ₩44,569 | ₩45,159 | -0.53% | 352.5만 |
|---|
| 2025.12.01 | ₩44,154 | ₩45,319 | ₩43,993 | ₩45,226 | +2.43% | 332.9만 |
|---|
| 2025.11.28 | ₩44,515 | ₩45,031 | ₩44,462 | ₩44,636 | +0.27% | 143.9만 |
|---|
| 2025.11.26 | ₩44,730 | ₩44,931 | ₩44,247 | ₩44,515 | -0.48% | 300만 |
|---|
| 2025.11.25 | ₩44,221 | ₩44,884 | ₩43,939 | ₩44,743 | +1.18% | 442만 |
|---|
| 2025.11.24 | ₩43,470 | ₩44,194 | ₩43,269 | ₩43,618 | +0.34% | 463만 |
|---|
| 2025.11.21 | ₩42,224 | ₩43,457 | ₩42,077 | ₩43,242 | +2.41% | 387만 |
|---|
| 2025.11.20 | ₩42,706 | ₩42,881 | ₩41,809 | ₩41,876 | -1.95% | 345.2만 |
|---|
| 2025.11.19 | ₩42,318 | ₩42,492 | ₩42,023 | ₩42,224 | -0.22% | 262만 |
|---|
| 2025.11.18 | ₩42,291 | ₩42,586 | ₩41,996 | ₩42,197 | -0.22% | 356.2만 |
|---|
| 2025.11.17 | ₩43,135 | ₩43,177 | ₩42,083 | ₩42,318 | -1.89% | 316.5만 |
|---|
| 2025.11.14 | ₩43,175 | ₩43,711 | ₩43,108 | ₩43,256 | +0.19% | 241.2만 |
|---|
| 2025.11.13 | ₩44,020 | ₩44,288 | ₩43,571 | ₩43,604 | -0.94% | 315만 |
|---|
| 2025.11.12 | ₩44,247 | ₩44,616 | ₩43,939 | ₩44,207 | -0.09% | 290.6만 |
|---|
| 2025.11.11 | ₩44,609 | ₩44,783 | ₩44,060 | ₩44,140 | -1.05% | 276.8만 |
|---|
| 2025.11.10 | ₩44,515 | ₩44,763 | ₩43,644 | ₩44,636 | +0.27% | 349.4만 |
|---|
| 2025.11.07 | ₩43,618 | ₩44,418 | ₩43,484 | ₩44,046 | +0.98% | 387.3만 |
|---|
| 2025.11.06 | ₩44,261 | ₩44,964 | ₩43,330 | ₩43,752 | -1.15% | 433.5만 |
|---|
| 2025.11.05 | ₩41,822 | ₩45,185 | ₩41,380 | ₩44,475 | +6.34% | 787.7만 |
|---|
| 2025.11.04 | ₩43,242 | ₩43,571 | ₩41,929 | ₩42,278 | -2.23% | 901.1만 |
|---|
| 2025.11.03 | ₩43,309 | ₩44,087 | ₩43,015 | ₩43,551 | +0.56% | 697.4만 |
|---|
| 2025.10.31 | ₩43,457 | ₩43,738 | ₩43,216 | ₩43,336 | -0.28% | 478.5만 |
|---|
| 2025.10.30 | ₩42,733 | ₩43,490 | ₩42,479 | ₩43,283 | +1.29% | 298만 |
|---|
| 2025.10.29 | ₩43,551 | ₩43,591 | ₩42,452 | ₩42,921 | -1.45% | 312.7만 |
|---|
| 2025.10.28 | ₩43,939 | ₩44,067 | ₩43,363 | ₩43,792 | -0.34% | 239.2만 |
|---|
| 2025.10.27 | ₩43,993 | ₩44,127 | ₩43,671 | ₩43,979 | -0.03% | 225.3만 |
|---|
| 2025.10.24 | ₩44,247 | ₩44,294 | ₩43,618 | ₩43,711 | -1.21% | 251.1만 |
|---|
| 2025.10.23 | ₩44,448 | ₩44,556 | ₩43,711 | ₩43,886 | -1.27% | 295만 |
|---|
| 2025.10.22 | ₩44,140 | ₩44,663 | ₩43,765 | ₩44,448 | +0.70% | 389.5만 |
|---|
| 2025.10.21 | ₩44,167 | ₩44,569 | ₩43,912 | ₩44,301 | +0.30% | 298.6만 |
|---|
| 2025.10.20 | ₩43,510 | ₩44,455 | ₩43,376 | ₩44,194 | +1.57% | 314.2만 |
|---|
| 2025.10.17 | ₩43,336 | ₩43,571 | ₩43,001 | ₩43,457 | +0.28% | 253만 |
|---|
| 2025.10.16 | ₩44,154 | ₩44,221 | ₩42,854 | ₩43,350 | -1.82% | 248.5만 |
|---|
| 2025.10.15 | ₩44,020 | ₩44,344 | ₩43,510 | ₩44,046 | +0.06% | 333.1만 |
|---|
| 2025.10.14 | ₩42,358 | ₩43,564 | ₩42,358 | ₩43,470 | +2.63% | 267.4만 |
|---|
| 2025.10.13 | ₩42,626 | ₩43,095 | ₩41,789 | ₩43,041 | +0.97% | 650.7만 |
|---|
| 2025.10.10 | ₩43,631 | ₩43,758 | ₩42,070 | ₩42,144 | -3.41% | 476.5만 |
|---|