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 | ₩55,789 | ₩56,244 | ₩55,084 | ₩55,105 | -1.23% | 218.4만 |
| 2026.10.08 | ₩54,944 | ₩55,829 | ₩54,903 | ₩55,654 | +1.29% | 329.5만 |
| 2026.10.07 | ₩54,474 | ₩55,111 | ₩54,126 | ₩54,796 | +0.59% | 255만 |
| 2026.10.06 | ₩54,099 | ₩54,733 | ₩53,643 | ₩54,474 | +0.69% | 296.4만 |
| 2026.10.05 | ₩53,723 | ₩54,890 | ₩53,723 | ₩54,085 | +0.67% | 359.1만 |
| 2026.10.02 | ₩53,817 | ₩54,823 | ₩53,522 | ₩54,072 | +0.47% | 257.6만 |
| 2026.10.01 | ₩54,327 | ₩54,689 | ₩53,349 | ₩53,817 | -0.94% | 295.2만 |
| 2026.09.30 | ₩53,965 | ₩54,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,844 |
| -0.22% |
| 292.9만 |
| 2026.09.29 | ₩52,704 | ₩53,831 | ₩52,449 | ₩53,817 | +2.11% | 310.1만 |
|---|
| 2026.09.28 | ₩53,629 | ₩53,857 | ₩52,624 | ₩52,986 | -1.20% | 288만 |
|---|
| 2026.09.25 | ₩54,796 | ₩55,561 | ₩54,139 | ₩54,380 | -0.76% | 234.8만 |
|---|
| 2026.09.24 | ₩54,287 | ₩55,628 | ₩54,193 | ₩54,716 | +0.79% | 287.6만 |
|---|
| 2026.09.23 | ₩55,721 | ₩55,721 | ₩52,919 | ₩54,287 | -2.58% | 558.3만 |
|---|
| 2026.09.22 | ₩58,323 | ₩58,591 | ₩55,815 | ₩55,936 | -4.09% | 452.7만 |
|---|
| 2026.09.21 | ₩58,672 | ₩58,672 | ₩57,472 | ₩57,881 | -1.35% | 437.1만 |
|---|
| 2026.09.18 | ₩58,886 | ₩58,886 | ₩57,197 | ₩57,934 | -1.62% | 619.4만 |
|---|
| 2026.09.17 | ₩58,860 | ₩59,020 | ₩57,746 | ₩58,699 | -0.27% | 333.9만 |
|---|
| 2026.09.16 | ₩59,450 | ₩59,792 | ₩58,310 | ₩58,444 | -1.69% | 365.5만 |
|---|
| 2026.09.15 | ₩57,626 | ₩60,261 | ₩57,063 | ₩59,544 | +3.33% | 501.1만 |
|---|
| 2026.09.14 | ₩57,411 | ₩58,632 | ₩57,411 | ₩57,867 | +0.79% | 282.5만 |
|---|
| 2026.09.11 | ₩56,312 | ₩57,472 | ₩56,312 | ₩56,848 | +0.95% | 255.8만 |
|---|
| 2026.09.10 | ₩55,547 | ₩56,312 | ₩55,306 | ₩56,084 | +0.97% | 270.7만 |
|---|
| 2026.09.09 | ₩55,178 | ₩56,352 | ₩53,790 | ₩55,561 | +0.69% | 389.9만 |
|---|
| 2026.09.08 | ₩55,721 | ₩55,929 | ₩54,823 | ₩55,185 | -0.96% | 293만 |
|---|
| 2026.09.04 | ₩56,687 | ₩56,848 | ₩55,755 | ₩56,137 | -0.97% | 188.4만 |
|---|
| 2026.09.03 | ₩57,223 | ₩58,296 | ₩56,540 | ₩56,902 | -0.56% | 349만 |
|---|
| 2026.09.02 | ₩55,963 | ₩57,250 | ₩55,561 | ₩56,915 | +1.70% | 344.6만 |
|---|
| 2026.09.01 | ₩53,911 | ₩56,325 | ₩53,898 | ₩56,204 | +4.25% | 440.3만 |
|---|
| 2026.08.31 | ₩55,648 | ₩55,970 | ₩54,132 | ₩54,514 | -2.04% | 302.8만 |
|---|
| 2026.08.28 | ₩55,373 | ₩56,593 | ₩55,373 | ₩55,762 | +0.70% | 217.3만 |
|---|
| 2026.08.27 | ₩56,218 | ₩56,593 | ₩55,027 | ₩55,279 | -1.67% | 384.7만 |
|---|
| 2026.08.26 | ₩56,607 | ₩56,841 | ₩55,956 | ₩56,419 | -0.33% | 311.5만 |
|---|
| 2026.08.25 | ₩55,990 | ₩56,982 | ₩55,909 | ₩56,566 | +1.03% | 350.4만 |
|---|
| 2026.08.24 | ₩54,635 | ₩56,037 | ₩54,434 | ₩55,963 | +2.43% | 322.4만 |
|---|
| 2026.08.21 | ₩54,407 | ₩54,917 | ₩53,308 | ₩54,810 | +0.74% | 218.9만 |
|---|
| 2026.08.20 | ₩53,039 | ₩54,407 | ₩52,751 | ₩54,112 | +2.02% | 285.2만 |
|---|
| 2026.08.19 | ₩52,194 | ₩54,018 | ₩52,047 | ₩53,240 | +2.00% | 417.7만 |
|---|
| 2026.08.18 | ₩49,995 | ₩52,355 | ₩49,964 | ₩51,886 | +3.78% | 352만 |
|---|
| 2026.08.17 | ₩50,015 | ₩50,706 | ₩49,646 | ₩49,915 | -0.20% | 209.8만 |
|---|
| 2026.08.14 | ₩50,330 | ₩51,618 | ₩50,076 | ₩50,894 | +1.12% | 293.9만 |
|---|
| 2026.08.13 | ₩49,378 | ₩50,029 | ₩48,855 | ₩49,995 | +1.25% | 259.3만 |
|---|
| 2026.08.12 | ₩49,217 | ₩49,350 | ₩48,547 | ₩49,056 | -0.33% | 271.1만 |
|---|
| 2026.08.11 | ₩49,097 | ₩50,022 | ₩48,882 | ₩49,351 | +0.52% | 298.7만 |
|---|
| 2026.08.10 | ₩49,620 | ₩50,049 | ₩49,070 | ₩49,258 | -0.73% | 272.7만 |
|---|
| 2026.08.07 | ₩49,258 | ₩50,277 | ₩48,976 | ₩49,968 | +1.44% | 326.7만 |
|---|
| 2026.08.06 | ₩50,451 | ₩51,041 | ₩48,547 | ₩49,097 | -2.68% | 415.5만 |
|---|
| 2026.08.05 | ₩50,853 | ₩51,806 | ₩49,740 | ₩51,162 | +0.61% | 753만 |
|---|
| 2026.08.04 | ₩53,696 | ₩55,520 | ₩53,696 | ₩55,306 | +3.00% | 503.2만 |
|---|
| 2026.08.03 | ₩53,314 | ₩54,970 | ₩53,026 | ₩54,367 | +1.97% | 445.7만 |
|---|
| 2026.07.31 | ₩52,530 | ₩52,986 | ₩52,047 | ₩52,852 | +0.61% | 227.2만 |
|---|
| 2026.07.30 | ₩52,811 | ₩52,852 | ₩51,383 | ₩52,717 | -0.18% | 170.3만 |
|---|
| 2026.07.29 | ₩52,731 | ₩54,005 | ₩52,650 | ₩52,838 | +0.20% | 278.5만 |
|---|
| 2026.07.28 | ₩52,637 | ₩53,173 | ₩52,536 | ₩52,677 | +0.08% | 193.3만 |
|---|
| 2026.07.27 | ₩51,631 | ₩52,308 | ₩51,564 | ₩52,034 | +0.78% | 199만 |
|---|
| 2026.07.24 | ₩50,572 | ₩51,698 | ₩50,384 | ₩50,840 | +0.53% | 211.4만 |
|---|
| 2026.07.23 | ₩50,290 | ₩50,672 | ₩49,378 | ₩50,156 | -0.27% | 279.9만 |
|---|
| 2026.07.22 | ₩51,873 | ₩52,107 | ₩50,667 | ₩51,001 | -1.68% | 266.7만 |
|---|
| 2026.07.21 | ₩51,899 | ₩52,315 | ₩51,591 | ₩51,966 | +0.13% | 174.9만 |
|---|
| 2026.07.20 | ₩52,557 | ₩52,978 | ₩52,261 | ₩52,355 | -0.38% | 150.8만 |
|---|
| 2026.07.17 | ₩53,267 | ₩53,616 | ₩52,074 | ₩52,503 | -1.44% | 222.6만 |
|---|
| 2026.07.16 | ₩54,139 | ₩55,024 | ₩53,871 | ₩54,032 | -0.20% | 390.3만 |
|---|
| 2026.07.15 | ₩51,712 | ₩53,864 | ₩51,645 | ₩53,790 | +4.02% | 440.8만 |
|---|
| 2026.07.14 | ₩51,229 | ₩51,517 | ₩50,365 | ₩51,417 | +0.37% | 295.3만 |
|---|
| 2026.07.13 | ₩52,342 | ₩52,617 | ₩51,536 | ₩51,685 | -1.26% | 184.3만 |
|---|
| 2026.07.10 | ₩53,254 | ₩53,308 | ₩51,886 | ₩52,101 | -2.17% | 219만 |
|---|
| 2026.07.09 | ₩50,572 | ₩53,254 | ₩50,451 | ₩52,731 | +4.27% | 326.4만 |
|---|
| 2026.07.08 | ₩52,543 | ₩52,838 | ₩50,565 | ₩51,443 | -2.09% | 298.6만 |
|---|
| 2026.07.07 | ₩50,827 | ₩53,354 | ₩50,780 | ₩52,543 | +3.38% | 479.9만 |
|---|
| 2026.07.06 | ₩50,719 | ₩50,813 | ₩49,640 | ₩50,518 | -0.40% | 282.3만 |
|---|
| 2026.07.02 | ₩51,081 | ₩51,913 | ₩50,646 | ₩50,827 | -0.50% | 309.2만 |
|---|
| 2026.07.01 | ₩51,055 | ₩52,221 | ₩50,773 | ₩51,296 | +0.47% | 329.1만 |
|---|
| 2026.06.30 | ₩51,564 | ₩51,732 | ₩50,129 | ₩51,028 | -1.04% | 455.5만 |
|---|
| 2026.06.29 | ₩50,196 | ₩52,107 | ₩49,992 | ₩51,940 | +3.47% | 502.6만 |
|---|
| 2026.06.26 | ₩46,656 | ₩49,928 | ₩46,656 | ₩49,848 | +6.84% | 741.6만 |
|---|
| 2026.06.25 | ₩47,246 | ₩47,340 | ₩46,012 | ₩46,857 | -0.82% | 564.4만 |
|---|
| 2026.06.24 | ₩47,420 | ₩48,372 | ₩47,300 | ₩47,393 | -0.06% | 437.2만 |
|---|
| 2026.06.23 | ₩46,911 | ₩47,735 | ₩46,629 | ₩47,353 | +0.94% | 340.4만 |
|---|
| 2026.06.22 | ₩47,051 | ₩47,809 | ₩46,455 | ₩47,259 | +0.44% | 339.1만 |
|---|
| 2026.06.18 | ₩48,329 | ₩48,329 | ₩47,045 | ₩47,541 | -1.63% | 720.7만 |
|---|
| 2026.06.17 | ₩48,386 | ₩48,848 | ₩47,286 | ₩47,353 | -2.13% | 363만 |
|---|
| 2026.06.16 | ₩48,265 | ₩49,646 | ₩48,158 | ₩48,976 | +1.47% | 290.5만 |
|---|
| 2026.06.15 | ₩47,487 | ₩48,802 | ₩47,273 | ₩48,198 | +1.50% | 296.5만 |
|---|
| 2026.06.12 | ₩46,723 | ₩47,011 | ₩46,026 | ₩46,790 | +0.14% | 275.2만 |
|---|
| 2026.06.11 | ₩45,811 | ₩46,428 | ₩45,315 | ₩46,361 | +1.20% | 267.9만 |
|---|
| 2026.06.10 | ₩46,146 | ₩46,978 | ₩45,717 | ₩46,066 | -0.17% | 298.1만 |
|---|
| 2026.06.09 | ₩46,133 | ₩46,897 | ₩45,697 | ₩46,562 | +0.93% | 264.6만 |
|---|
| 2026.06.08 | ₩45,932 | ₩45,992 | ₩45,556 | ₩45,851 | -0.18% | 271.4만 |
|---|
| 2026.06.05 | ₩46,629 | ₩47,259 | ₩45,787 | ₩46,160 | -1.01% | 226.9만 |
|---|
| 2026.06.04 | ₩46,347 | ₩47,300 | ₩46,227 | ₩46,616 | +0.58% | 272.1만 |
|---|
| 2026.06.03 | ₩46,817 | ₩47,273 | ₩45,730 | ₩46,026 | -1.69% | 298.8만 |
|---|
| 2026.06.02 | ₩48,614 | ₩48,775 | ₩47,333 | ₩47,367 | -2.57% | 296.5만 |
|---|
| 2026.06.01 | ₩48,647 | ₩49,492 | ₩48,104 | ₩49,298 | +1.34% | 307.9만 |
|---|
| 2026.05.29 | ₩48,761 | ₩49,009 | ₩48,051 | ₩48,453 | -0.63% | 323.4만 |
|---|
| 2026.05.28 | ₩48,413 | ₩48,775 | ₩48,025 | ₩48,761 | +0.72% | 216만 |
|---|
| 2026.05.27 | ₩48,265 | ₩49,345 | ₩48,258 | ₩48,413 | +0.31% | 209.4만 |
|---|
| 2026.05.26 | ₩47,836 | ₩48,252 | ₩47,420 | ₩48,211 | +0.78% | 267.8만 |
|---|
| 2026.05.22 | ₩47,756 | ₩48,238 | ₩47,662 | ₩48,010 | +0.53% | 260.3만 |
|---|
| 2026.05.21 | ₩47,756 | ₩48,265 | ₩47,165 | ₩47,823 | +0.14% | 303만 |
|---|
| 2026.05.20 | ₩47,139 | ₩48,272 | ₩46,715 | ₩48,265 | +2.39% | 315.9만 |
|---|
| 2026.05.19 | ₩48,118 | ₩48,654 | ₩47,367 | ₩47,407 | -1.48% | 314.5만 |
|---|
| 2026.05.18 | ₩47,474 | ₩48,614 | ₩47,367 | ₩48,118 | +1.36% | 407만 |
|---|
| 2026.05.15 | ₩47,930 | ₩48,252 | ₩47,246 | ₩47,474 | -0.95% | 306만 |
|---|
| 2026.05.14 | ₩48,413 | ₩48,681 | ₩47,648 | ₩47,916 | -1.02% | 235.5만 |
|---|
| 2026.05.13 | ₩47,246 | ₩48,929 | ₩47,072 | ₩48,372 | +2.38% | 383.5만 |
|---|
| 2026.05.12 | ₩47,836 | ₩47,930 | ₩47,246 | ₩47,420 | -0.87% | 297만 |
|---|
| 2026.05.11 | ₩49,459 | ₩49,620 | ₩47,393 | ₩47,970 | -3.01% | 441만 |
|---|
| 2026.05.08 | ₩47,930 | ₩49,673 | ₩47,903 | ₩49,566 | +3.41% | 397만 |
|---|
| 2026.05.07 | ₩51,618 | ₩51,712 | ₩47,890 | ₩48,051 | -6.91% | 728.9만 |
|---|
| 2026.05.06 | ₩48,667 | ₩52,047 | ₩48,533 | ₩50,961 | +4.71% | 812만 |
|---|
| 2026.05.05 | ₩51,028 | ₩51,645 | ₩49,687 | ₩50,491 | -1.05% | 630.8만 |
|---|
| 2026.05.04 | ₩51,658 | ₩51,692 | ₩50,350 | ₩51,189 | -0.91% | 392.6만 |
|---|
| 2026.05.01 | ₩50,558 | ₩52,215 | ₩50,149 | ₩51,859 | +2.57% | 424만 |
|---|
| 2026.04.30 | ₩49,633 | ₩50,746 | ₩49,311 | ₩50,183 | +1.11% | 319.2만 |
|---|
| 2026.04.29 | ₩49,311 | ₩49,874 | ₩49,170 | ₩49,579 | +0.54% | 237.9만 |
|---|
| 2026.04.28 | ₩49,593 | ₩50,216 | ₩49,311 | ₩49,640 | +0.09% | 266.1만 |
|---|
| 2026.04.27 | ₩49,284 | ₩49,821 | ₩49,211 | ₩49,512 | +0.46% | 219.5만 |
|---|
| 2026.04.24 | ₩47,796 | ₩49,351 | ₩46,964 | ₩49,284 | +3.11% | 336.3만 |
|---|
| 2026.04.23 | ₩48,560 | ₩48,815 | ₩46,991 | ₩47,823 | -1.52% | 265.9만 |
|---|
| 2026.04.22 | ₩48,426 | ₩49,097 | ₩47,957 | ₩48,989 | +1.16% | 240.7만 |
|---|
| 2026.04.21 | ₩48,372 | ₩48,916 | ₩48,104 | ₩48,185 | -0.39% | 329.9만 |
|---|
| 2026.04.20 | ₩47,501 | ₩48,473 | ₩47,407 | ₩48,426 | +1.95% | 327만 |
|---|
| 2026.04.17 | ₩46,964 | ₩48,198 | ₩46,850 | ₩47,621 | +1.40% | 381.4만 |
|---|
| 2026.04.16 | ₩46,481 | ₩46,750 | ₩46,220 | ₩46,602 | +0.26% | 442.2만 |
|---|
| 2026.04.15 | ₩45,409 | ₩46,844 | ₩45,315 | ₩46,294 | +1.95% | 420.3만 |
|---|
| 2026.04.14 | ₩44,631 | ₩45,362 | ₩44,369 | ₩45,047 | +0.93% | 270.8만 |
|---|
| 2026.04.13 | ₩42,143 | ₩44,718 | ₩42,143 | ₩44,524 | +5.65% | 383만 |
|---|
| 2026.04.10 | ₩43,692 | ₩43,853 | ₩42,458 | ₩42,512 | -2.70% | 248.3만 |
|---|
| 2026.04.09 | ₩43,598 | ₩44,047 | ₩43,102 | ₩43,571 | -0.06% | 291.5만 |
|---|
| 2026.04.08 | ₩43,907 | ₩44,296 | ₩43,431 | ₩43,853 | -0.12% | 335.7만 |
|---|
| 2026.04.07 | ₩42,807 | ₩43,209 | ₩42,364 | ₩42,807 | 0.00% | 338.3만 |
|---|
| 2026.04.06 | ₩41,955 | ₩43,223 | ₩41,895 | ₩43,102 | +2.73% | 402.7만 |
|---|
| 2026.04.02 | ₩41,533 | ₩42,485 | ₩41,090 | ₩42,163 | +1.52% | 232만 |
|---|
| 2026.04.01 | ₩41,419 | ₩41,982 | ₩40,849 | ₩41,761 | +0.83% | 334.8만 |
|---|
| 2026.03.31 | ₩40,876 | ₩41,372 | ₩39,950 | ₩41,184 | +0.75% | 297.4만 |
|---|
| 2026.03.30 | ₩40,313 | ₩40,923 | ₩39,991 | ₩40,433 | +0.30% | 375.2만 |
|---|
| 2026.03.27 | ₩41,010 | ₩41,305 | ₩39,836 | ₩39,883 | -2.75% | 295.2만 |
|---|
| 2026.03.26 | ₩40,232 | ₩41,680 | ₩40,232 | ₩41,318 | +2.70% | 425.1만 |
|---|
| 2026.03.25 | ₩41,037 | ₩41,278 | ₩39,984 | ₩40,688 | -0.85% | 292.2만 |
|---|
| 2026.03.24 | ₩41,426 | ₩41,949 | ₩40,366 | ₩40,755 | -1.62% | 401.4만 |
|---|
| 2026.03.23 | ₩42,311 | ₩42,753 | ₩41,573 | ₩41,841 | -1.11% | 482.3만 |
|---|
| 2026.03.20 | ₩42,170 | ₩42,465 | ₩41,634 | ₩41,654 | -1.22% | 7657.7만 |
|---|
| 2026.03.19 | ₩41,211 | ₩42,552 | ₩40,923 | ₩42,203 | +2.41% | 489.1만 |
|---|
| 2026.03.18 | ₩41,546 | ₩42,110 | ₩41,191 | ₩41,265 | -0.68% | 387.8만 |
|---|
| 2026.03.17 | ₩40,755 | ₩41,962 | ₩40,755 | ₩41,667 | +2.24% | 428만 |
|---|
| 2026.03.16 | ₩41,292 | ₩41,546 | ₩40,353 | ₩40,621 | -1.62% | 546만 |
|---|
| 2026.03.13 | ₩40,782 | ₩41,989 | ₩40,567 | ₩41,292 | +1.25% | 537.2만 |
|---|
| 2026.03.12 | ₩40,554 | ₩42,230 | ₩40,286 | ₩40,366 | -0.46% | 427.3만 |
|---|
| 2026.03.11 | ₩41,318 | ₩41,748 | ₩40,172 | ₩41,037 | -0.68% | 397.5만 |
|---|
| 2026.03.10 | ₩41,761 | ₩41,862 | ₩40,688 | ₩41,359 | -0.96% | 412.7만 |
|---|
| 2026.03.09 | ₩40,795 | ₩41,781 | ₩40,031 | ₩41,721 | +2.27% | 531.8만 |
|---|
| 2026.03.06 | ₩41,305 | ₩41,372 | ₩40,098 | ₩40,862 | -1.07% | 378.8만 |
|---|
| 2026.03.05 | ₩41,050 | ₩42,820 | ₩41,050 | ₩41,989 | +2.29% | 490.8만 |
|---|
| 2026.03.04 | ₩41,157 | ₩41,781 | ₩40,675 | ₩41,305 | +0.36% | 388.2만 |
|---|
| 2026.03.03 | ₩40,447 | ₩41,533 | ₩40,447 | ₩41,305 | +2.12% | 487.6만 |
|---|
| 2026.03.02 | ₩40,983 | ₩42,452 | ₩40,983 | ₩41,962 | +2.39% | 342.3만 |
|---|
| 2026.02.27 | ₩42,539 | ₩42,874 | ₩41,560 | ₩42,378 | -0.38% | 639.4만 |
|---|
| 2026.02.26 | ₩42,257 | ₩43,229 | ₩42,190 | ₩43,209 | +2.25% | 263.1만 |
|---|
| 2026.02.25 | ₩42,029 | ₩42,096 | ₩41,070 | ₩42,083 | +0.13% | 247.9만 |
|---|
| 2026.02.24 | ₩41,452 | ₩42,163 | ₩41,102 | ₩41,962 | +1.23% | 243.4만 |
|---|
| 2026.02.23 | ₩42,485 | ₩42,659 | ₩41,224 | ₩41,412 | -2.53% | 304.2만 |
|---|
| 2026.02.20 | ₩41,131 | ₩42,767 | ₩41,010 | ₩42,686 | +3.78% | 303.1만 |
|---|
| 2026.02.19 | ₩40,366 | ₩41,198 | ₩40,366 | ₩41,157 | +1.96% | 283.5만 |
|---|
| 2026.02.18 | ₩40,406 | ₩40,903 | ₩40,152 | ₩40,608 | +0.50% | 301.9만 |
|---|
| 2026.02.17 | ₩40,769 | ₩41,131 | ₩39,629 | ₩40,473 | -0.72% | 372.2만 |
|---|
| 2026.02.13 | ₩40,031 | ₩41,090 | ₩39,736 | ₩40,903 | +2.18% | 548만 |
|---|
| 2026.02.12 | ₩42,150 | ₩42,659 | ₩40,058 | ₩40,125 | -4.80% | 459만 |
|---|
| 2026.02.11 | ₩43,571 | ₩43,618 | ₩41,573 | ₩42,110 | -3.35% | 488.6만 |
|---|
| 2026.02.10 | ₩43,652 | ₩44,027 | ₩43,169 | ₩43,571 | -0.18% | 359만 |
|---|
| 2026.02.09 | ₩42,431 | ₩44,249 | ₩42,358 | ₩43,705 | +3.00% | 561.1만 |
|---|
| 2026.02.06 | ₩41,412 | ₩42,653 | ₩41,372 | ₩42,418 | +2.43% | 470.1만 |
|---|
| 2026.02.05 | ₩40,789 | ₩41,459 | ₩40,098 | ₩41,372 | +1.43% | 649.7만 |
|---|
| 2026.02.04 | ₩44,497 | ₩44,792 | ₩38,636 | ₩41,050 | -7.75% | 1389.7만 |
|---|
| 2026.02.03 | ₩41,841 | ₩42,089 | ₩38,703 | ₩38,757 | -7.37% | 999.4만 |
|---|
| 2026.02.02 | ₩41,359 | ₩42,834 | ₩41,359 | ₩42,297 | +2.27% | 648.7만 |
|---|
| 2026.01.30 | ₩41,439 | ₩41,848 | ₩40,789 | ₩41,774 | +0.81% | 539.4만 |
|---|
| 2026.01.29 | ₩42,150 | ₩42,317 | ₩41,305 | ₩41,600 | -1.30% | 498.3만 |
|---|
| 2026.01.28 | ₩42,579 | ₩42,928 | ₩41,882 | ₩42,063 | -1.21% | 295.2만 |
|---|
| 2026.01.27 | ₩43,236 | ₩43,618 | ₩42,304 | ₩42,539 | -1.61% | 386.6만 |
|---|
| 2026.01.26 | ₩41,841 | ₩43,075 | ₩41,828 | ₩43,022 | +2.82% | 356.5만 |
|---|
| 2026.01.23 | ₩42,190 | ₩42,606 | ₩41,613 | ₩41,680 | -1.21% | 241.1만 |
|---|
| 2026.01.22 | ₩41,989 | ₩42,552 | ₩41,868 | ₩42,271 | +0.67% | 301.5만 |
|---|
| 2026.01.21 | ₩41,412 | ₩41,640 | ₩40,883 | ₩41,593 | +0.44% | 350.2만 |
|---|
| 2026.01.20 | ₩41,707 | ₩41,707 | ₩40,668 | ₩41,372 | -0.80% | 572.1만 |
|---|
| 2026.01.16 | ₩42,378 | ₩42,552 | ₩41,828 | ₩42,022 | -0.84% | 357.5만 |
|---|
| 2026.01.15 | ₩42,928 | ₩43,115 | ₩42,297 | ₩42,378 | -1.28% | 350.4만 |
|---|
| 2026.01.14 | ₩42,378 | ₩42,995 | ₩42,036 | ₩42,901 | +1.23% | 405.2만 |
|---|
| 2026.01.13 | ₩43,035 | ₩43,182 | ₩42,351 | ₩42,485 | -1.28% | 308.8만 |
|---|
| 2026.01.12 | ₩42,941 | ₩43,243 | ₩42,458 | ₩43,008 | +0.16% | 287.2만 |
|---|
| 2026.01.09 | ₩43,826 | ₩44,208 | ₩42,988 | ₩43,209 | -1.41% | 272.3만 |
|---|
| 2026.01.08 | ₩43,437 | ₩44,289 | ₩43,169 | ₩43,786 | +0.80% | 410.8만 |
|---|
| 2026.01.07 | ₩43,960 | ₩44,215 | ₩43,276 | ₩43,705 | -0.58% | 294.8만 |
|---|
| 2026.01.06 | ₩43,276 | ₩43,947 | ₩43,089 | ₩43,893 | +1.43% | 283.7만 |
|---|
| 2026.01.05 | ₩42,753 | ₩43,974 | ₩42,740 | ₩43,531 | +1.82% | 445.1만 |
|---|
| 2026.01.02 | ₩43,518 | ₩43,551 | ₩42,458 | ₩42,566 | -2.19% | 347.9만 |
|---|
| 2025.12.31 | ₩43,089 | ₩43,650 | ₩42,887 | ₩43,303 | +0.50% | 273.7만 |
|---|
| 2025.12.30 | ₩43,303 | ₩43,565 | ₩43,008 | ₩43,129 | -0.40% | 209만 |
|---|
| 2025.12.29 | ₩43,638 | ₩43,840 | ₩43,216 | ₩43,437 | -0.46% | 413.5만 |
|---|
| 2025.12.26 | ₩44,001 | ₩44,021 | ₩43,565 | ₩43,638 | -0.82% | 169.2만 |
|---|
| 2025.12.24 | ₩43,840 | ₩44,108 | ₩43,719 | ₩44,108 | +0.61% | 117.7만 |
|---|
| 2025.12.23 | ₩43,813 | ₩44,208 | ₩43,779 | ₩43,933 | +0.28% | 283.3만 |
|---|
| 2025.12.22 | ₩44,363 | ₩45,228 | ₩43,652 | ₩43,947 | -0.94% | 306.2만 |
|---|
| 2025.12.19 | ₩43,638 | ₩44,322 | ₩43,370 | ₩44,282 | +1.48% | 1006.8만 |
|---|
| 2025.12.18 | ₩44,094 | ₩44,108 | ₩43,569 | ₩43,732 | -0.82% | 263.9만 |
|---|
| 2025.12.17 | ₩43,263 | ₩43,933 | ₩43,250 | ₩43,598 | +0.77% | 418.3만 |
|---|
| 2025.12.16 | ₩43,759 | ₩43,974 | ₩43,169 | ₩43,209 | -1.26% | 360.9만 |
|---|
| 2025.12.15 | ₩44,684 | ₩44,825 | ₩43,598 | ₩43,746 | -2.10% | 329.7만 |
|---|
| 2025.12.12 | ₩44,752 | ₩44,939 | ₩44,269 | ₩44,510 | -0.54% | 244.1만 |
|---|
| 2025.12.11 | ₩45,368 | ₩46,064 | ₩44,376 | ₩44,497 | -1.92% | 345.9만 |
|---|
| 2025.12.10 | ₩45,556 | ₩45,838 | ₩44,912 | ₩45,342 | -0.47% | 335.8만 |
|---|
| 2025.12.09 | ₩45,690 | ₩45,945 | ₩44,912 | ₩45,623 | -0.15% | 275만 |
|---|
| 2025.12.08 | ₩46,481 | ₩46,602 | ₩45,328 | ₩45,771 | -1.53% | 299.3만 |
|---|
| 2025.12.05 | ₩45,435 | ₩46,481 | ₩45,435 | ₩46,294 | +1.89% | 254.7만 |
|---|
| 2025.12.04 | ₩45,207 | ₩45,570 | ₩44,725 | ₩45,435 | +0.50% | 249.3만 |
|---|
| 2025.12.03 | ₩45,207 | ₩45,905 | ₩45,047 | ₩45,100 | -0.24% | 280.3만 |
|---|
| 2025.12.02 | ₩45,435 | ₩45,570 | ₩44,604 | ₩45,194 | -0.53% | 352.5만 |
|---|
| 2025.12.01 | ₩44,188 | ₩45,355 | ₩44,027 | ₩45,261 | +2.43% | 332.9만 |
|---|
| 2025.11.28 | ₩44,550 | ₩45,067 | ₩44,497 | ₩44,671 | +0.27% | 143.9만 |
|---|
| 2025.11.26 | ₩44,765 | ₩44,966 | ₩44,282 | ₩44,550 | -0.48% | 300만 |
|---|
| 2025.11.25 | ₩44,255 | ₩44,919 | ₩43,974 | ₩44,778 | +1.18% | 442만 |
|---|
| 2025.11.24 | ₩43,504 | ₩44,228 | ₩43,303 | ₩43,652 | +0.34% | 463만 |
|---|
| 2025.11.21 | ₩42,257 | ₩43,491 | ₩42,110 | ₩43,276 | +2.41% | 387만 |
|---|
| 2025.11.20 | ₩42,740 | ₩42,914 | ₩41,841 | ₩41,908 | -1.95% | 345.2만 |
|---|
| 2025.11.19 | ₩42,351 | ₩42,525 | ₩42,056 | ₩42,257 | -0.22% | 262만 |
|---|
| 2025.11.18 | ₩42,324 | ₩42,619 | ₩42,029 | ₩42,230 | -0.22% | 356.2만 |
|---|
| 2025.11.17 | ₩43,169 | ₩43,211 | ₩42,116 | ₩42,351 | -1.89% | 316.5만 |
|---|
| 2025.11.14 | ₩43,209 | ₩43,746 | ₩43,142 | ₩43,290 | +0.19% | 241.2만 |
|---|
| 2025.11.13 | ₩44,054 | ₩44,322 | ₩43,605 | ₩43,638 | -0.94% | 315만 |
|---|
| 2025.11.12 | ₩44,282 | ₩44,651 | ₩43,974 | ₩44,242 | -0.09% | 290.6만 |
|---|
| 2025.11.11 | ₩44,644 | ₩44,819 | ₩44,094 | ₩44,175 | -1.05% | 276.8만 |
|---|
| 2025.11.10 | ₩44,550 | ₩44,798 | ₩43,679 | ₩44,671 | +0.27% | 349.4만 |
|---|
| 2025.11.07 | ₩43,652 | ₩44,452 | ₩43,518 | ₩44,081 | +0.98% | 387.3만 |
|---|
| 2025.11.06 | ₩44,296 | ₩45,000 | ₩43,363 | ₩43,786 | -1.15% | 433.5만 |
|---|
| 2025.11.05 | ₩41,855 | ₩45,221 | ₩41,412 | ₩44,510 | +6.34% | 787.7만 |
|---|
| 2025.11.04 | ₩43,276 | ₩43,605 | ₩41,962 | ₩42,311 | -2.23% | 901.1만 |
|---|
| 2025.11.03 | ₩43,343 | ₩44,121 | ₩43,048 | ₩43,585 | +0.56% | 697.4만 |
|---|
| 2025.10.31 | ₩43,491 | ₩43,773 | ₩43,250 | ₩43,370 | -0.28% | 478.5만 |
|---|
| 2025.10.30 | ₩42,767 | ₩43,524 | ₩42,512 | ₩43,317 | +1.29% | 298만 |
|---|
| 2025.10.29 | ₩43,585 | ₩43,625 | ₩42,485 | ₩42,954 | -1.45% | 312.7만 |
|---|
| 2025.10.28 | ₩43,974 | ₩44,101 | ₩43,397 | ₩43,826 | -0.34% | 239.2만 |
|---|
| 2025.10.27 | ₩44,027 | ₩44,161 | ₩43,705 | ₩44,014 | -0.03% | 225.3만 |
|---|
| 2025.10.24 | ₩44,282 | ₩44,329 | ₩43,652 | ₩43,746 | -1.21% | 251.1만 |
|---|
| 2025.10.23 | ₩44,483 | ₩44,591 | ₩43,746 | ₩43,920 | -1.27% | 295만 |
|---|
| 2025.10.22 | ₩44,175 | ₩44,698 | ₩43,799 | ₩44,483 | +0.70% | 389.5만 |
|---|
| 2025.10.21 | ₩44,202 | ₩44,604 | ₩43,947 | ₩44,336 | +0.30% | 298.6만 |
|---|
| 2025.10.20 | ₩43,545 | ₩44,490 | ₩43,410 | ₩44,228 | +1.57% | 314.2만 |
|---|
| 2025.10.17 | ₩43,370 | ₩43,605 | ₩43,035 | ₩43,491 | +0.28% | 253만 |
|---|
| 2025.10.16 | ₩44,188 | ₩44,255 | ₩42,887 | ₩43,384 | -1.82% | 248.5만 |
|---|
| 2025.10.15 | ₩44,054 | ₩44,379 | ₩43,545 | ₩44,081 | +0.06% | 333.1만 |
|---|
| 2025.10.14 | ₩42,391 | ₩43,598 | ₩42,391 | ₩43,504 | +2.63% | 267.4만 |
|---|
| 2025.10.13 | ₩42,659 | ₩43,129 | ₩41,821 | ₩43,075 | +0.97% | 650.7만 |
|---|
| 2025.10.10 | ₩43,665 | ₩43,793 | ₩42,103 | ₩42,177 | -3.41% | 476.5만 |
|---|