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 | ₩55,753 | ₩56,209 | ₩55,050 | ₩55,070 | -1.23% | 218.4만 |
| 2026.10.08 | ₩54,909 | ₩55,793 | ₩54,869 | ₩55,619 | +1.29% | 329.5만 |
| 2026.10.07 | ₩54,440 | ₩55,076 | ₩54,091 | ₩54,761 | +0.59% | 255만 |
| 2026.10.06 | ₩54,064 | ₩54,698 | ₩53,609 | ₩54,440 | +0.69% | 296.4만 |
| 2026.10.05 | ₩53,689 | ₩54,855 | ₩53,689 | ₩54,051 | +0.67% | 359.1만 |
| 2026.10.02 | ₩53,783 | ₩54,788 | ₩53,488 | ₩54,038 | +0.47% | 257.6만 |
| 2026.10.01 | ₩54,292 | ₩54,654 | ₩53,315 | ₩53,783 | -0.94% | 295.2만 |
| 2026.09.30 | ₩53,930 | ₩54,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,810 |
| -0.22% |
| 292.9만 |
| 2026.09.29 | ₩52,671 | ₩53,796 | ₩52,416 | ₩53,783 | +2.11% | 310.1만 |
|---|
| 2026.09.28 | ₩53,595 | ₩53,823 | ₩52,590 | ₩52,952 | -1.20% | 288만 |
|---|
| 2026.09.25 | ₩54,761 | ₩55,525 | ₩54,105 | ₩54,346 | -0.76% | 234.8만 |
|---|
| 2026.09.24 | ₩54,252 | ₩55,592 | ₩54,158 | ₩54,681 | +0.79% | 287.6만 |
|---|
| 2026.09.23 | ₩55,686 | ₩55,686 | ₩52,885 | ₩54,252 | -2.58% | 558.3만 |
|---|
| 2026.09.22 | ₩58,286 | ₩58,554 | ₩55,780 | ₩55,901 | -4.09% | 452.7만 |
|---|
| 2026.09.21 | ₩58,635 | ₩58,635 | ₩57,435 | ₩57,844 | -1.35% | 437.1만 |
|---|
| 2026.09.18 | ₩58,849 | ₩58,849 | ₩57,160 | ₩57,898 | -1.62% | 619.4만 |
|---|
| 2026.09.17 | ₩58,822 | ₩58,983 | ₩57,710 | ₩58,661 | -0.27% | 333.9만 |
|---|
| 2026.09.16 | ₩59,412 | ₩59,754 | ₩58,273 | ₩58,407 | -1.69% | 365.5만 |
|---|
| 2026.09.15 | ₩57,589 | ₩60,223 | ₩57,026 | ₩59,506 | +3.33% | 501.1만 |
|---|
| 2026.09.14 | ₩57,375 | ₩58,594 | ₩57,375 | ₩57,830 | +0.79% | 282.5만 |
|---|
| 2026.09.11 | ₩56,276 | ₩57,435 | ₩56,276 | ₩56,812 | +0.95% | 255.8만 |
|---|
| 2026.09.10 | ₩55,512 | ₩56,276 | ₩55,271 | ₩56,048 | +0.97% | 270.7만 |
|---|
| 2026.09.09 | ₩55,143 | ₩56,316 | ₩53,756 | ₩55,525 | +0.69% | 389.9만 |
|---|
| 2026.09.08 | ₩55,686 | ₩55,894 | ₩54,788 | ₩55,150 | -0.96% | 293만 |
|---|
| 2026.09.04 | ₩56,651 | ₩56,812 | ₩55,720 | ₩56,102 | -0.97% | 188.4만 |
|---|
| 2026.09.03 | ₩57,187 | ₩58,259 | ₩56,504 | ₩56,866 | -0.56% | 349만 |
|---|
| 2026.09.02 | ₩55,927 | ₩57,214 | ₩55,525 | ₩56,879 | +1.70% | 344.6만 |
|---|
| 2026.09.01 | ₩53,877 | ₩56,289 | ₩53,863 | ₩56,169 | +4.25% | 440.3만 |
|---|
| 2026.08.31 | ₩55,612 | ₩55,934 | ₩54,098 | ₩54,480 | -2.04% | 302.8만 |
|---|
| 2026.08.28 | ₩55,338 | ₩56,557 | ₩55,338 | ₩55,726 | +0.70% | 217.3만 |
|---|
| 2026.08.27 | ₩56,182 | ₩56,557 | ₩54,992 | ₩55,244 | -1.67% | 384.7만 |
|---|
| 2026.08.26 | ₩56,571 | ₩56,805 | ₩55,921 | ₩56,383 | -0.33% | 311.5만 |
|---|
| 2026.08.25 | ₩55,954 | ₩56,946 | ₩55,874 | ₩56,530 | +1.03% | 350.4만 |
|---|
| 2026.08.24 | ₩54,601 | ₩56,001 | ₩54,400 | ₩55,927 | +2.43% | 322.4만 |
|---|
| 2026.08.21 | ₩54,373 | ₩54,882 | ₩53,274 | ₩54,775 | +0.74% | 218.9만 |
|---|
| 2026.08.20 | ₩53,006 | ₩54,373 | ₩52,718 | ₩54,078 | +2.02% | 285.2만 |
|---|
| 2026.08.19 | ₩52,161 | ₩53,984 | ₩52,014 | ₩53,207 | +2.00% | 417.7만 |
|---|
| 2026.08.18 | ₩49,963 | ₩52,322 | ₩49,933 | ₩51,853 | +3.78% | 352만 |
|---|
| 2026.08.17 | ₩49,984 | ₩50,674 | ₩49,615 | ₩49,883 | -0.20% | 209.8만 |
|---|
| 2026.08.14 | ₩50,298 | ₩51,585 | ₩50,044 | ₩50,861 | +1.12% | 293.9만 |
|---|
| 2026.08.13 | ₩49,347 | ₩49,997 | ₩48,824 | ₩49,963 | +1.25% | 259.3만 |
|---|
| 2026.08.12 | ₩49,186 | ₩49,319 | ₩48,516 | ₩49,025 | -0.33% | 271.1만 |
|---|
| 2026.08.11 | ₩49,065 | ₩49,990 | ₩48,851 | ₩49,320 | +0.52% | 298.7만 |
|---|
| 2026.08.10 | ₩49,588 | ₩50,017 | ₩49,039 | ₩49,226 | -0.73% | 272.7만 |
|---|
| 2026.08.07 | ₩49,226 | ₩50,245 | ₩48,945 | ₩49,937 | +1.44% | 326.7만 |
|---|
| 2026.08.06 | ₩50,419 | ₩51,009 | ₩48,516 | ₩49,065 | -2.68% | 415.5만 |
|---|
| 2026.08.05 | ₩50,821 | ₩51,773 | ₩49,709 | ₩51,129 | +0.61% | 753만 |
|---|
| 2026.08.04 | ₩53,662 | ₩55,485 | ₩53,662 | ₩55,271 | +3.00% | 503.2만 |
|---|
| 2026.08.03 | ₩53,280 | ₩54,936 | ₩52,992 | ₩54,333 | +1.97% | 445.7만 |
|---|
| 2026.07.31 | ₩52,496 | ₩52,952 | ₩52,014 | ₩52,818 | +0.61% | 227.2만 |
|---|
| 2026.07.30 | ₩52,778 | ₩52,818 | ₩51,351 | ₩52,684 | -0.18% | 170.3만 |
|---|
| 2026.07.29 | ₩52,697 | ₩53,971 | ₩52,617 | ₩52,805 | +0.20% | 278.5만 |
|---|
| 2026.07.28 | ₩52,604 | ₩53,140 | ₩52,503 | ₩52,644 | +0.08% | 193.3만 |
|---|
| 2026.07.27 | ₩51,598 | ₩52,275 | ₩51,531 | ₩52,001 | +0.78% | 199만 |
|---|
| 2026.07.24 | ₩50,540 | ₩51,665 | ₩50,352 | ₩50,808 | +0.53% | 211.4만 |
|---|
| 2026.07.23 | ₩50,258 | ₩50,640 | ₩49,347 | ₩50,124 | -0.27% | 279.9만 |
|---|
| 2026.07.22 | ₩51,840 | ₩52,074 | ₩50,635 | ₩50,969 | -1.68% | 266.7만 |
|---|
| 2026.07.21 | ₩51,867 | ₩52,282 | ₩51,558 | ₩51,934 | +0.13% | 174.9만 |
|---|
| 2026.07.20 | ₩52,523 | ₩52,944 | ₩52,228 | ₩52,322 | -0.38% | 150.8만 |
|---|
| 2026.07.17 | ₩53,234 | ₩53,582 | ₩52,041 | ₩52,470 | -1.44% | 222.6만 |
|---|
| 2026.07.16 | ₩54,105 | ₩54,989 | ₩53,837 | ₩53,997 | -0.20% | 390.3만 |
|---|
| 2026.07.15 | ₩51,679 | ₩53,830 | ₩51,612 | ₩53,756 | +4.02% | 440.8만 |
|---|
| 2026.07.14 | ₩51,196 | ₩51,485 | ₩50,333 | ₩51,384 | +0.37% | 295.3만 |
|---|
| 2026.07.13 | ₩52,309 | ₩52,584 | ₩51,503 | ₩51,652 | -1.26% | 184.3만 |
|---|
| 2026.07.10 | ₩53,220 | ₩53,274 | ₩51,853 | ₩52,068 | -2.17% | 219만 |
|---|
| 2026.07.09 | ₩50,540 | ₩53,220 | ₩50,419 | ₩52,697 | +4.27% | 326.4만 |
|---|
| 2026.07.08 | ₩52,510 | ₩52,805 | ₩50,533 | ₩51,411 | -2.09% | 298.6만 |
|---|
| 2026.07.07 | ₩50,794 | ₩53,321 | ₩50,747 | ₩52,510 | +3.38% | 479.9만 |
|---|
| 2026.07.06 | ₩50,687 | ₩50,781 | ₩49,608 | ₩50,486 | -0.40% | 282.3만 |
|---|
| 2026.07.02 | ₩51,049 | ₩51,880 | ₩50,613 | ₩50,794 | -0.50% | 309.2만 |
|---|
| 2026.07.01 | ₩51,022 | ₩52,188 | ₩50,741 | ₩51,263 | +0.47% | 329.1만 |
|---|
| 2026.06.30 | ₩51,531 | ₩51,699 | ₩50,097 | ₩50,995 | -1.04% | 455.5만 |
|---|
| 2026.06.29 | ₩50,164 | ₩52,074 | ₩49,961 | ₩51,907 | +3.47% | 502.6만 |
|---|
| 2026.06.26 | ₩46,626 | ₩49,896 | ₩46,626 | ₩49,816 | +6.84% | 741.6만 |
|---|
| 2026.06.25 | ₩47,216 | ₩47,310 | ₩45,983 | ₩46,827 | -0.82% | 564.4만 |
|---|
| 2026.06.24 | ₩47,390 | ₩48,342 | ₩47,270 | ₩47,363 | -0.06% | 437.2만 |
|---|
| 2026.06.23 | ₩46,881 | ₩47,705 | ₩46,599 | ₩47,323 | +0.94% | 340.4만 |
|---|
| 2026.06.22 | ₩47,022 | ₩47,779 | ₩46,425 | ₩47,229 | +0.44% | 339.1만 |
|---|
| 2026.06.18 | ₩48,299 | ₩48,299 | ₩47,015 | ₩47,511 | -1.63% | 720.7만 |
|---|
| 2026.06.17 | ₩48,355 | ₩48,818 | ₩47,256 | ₩47,323 | -2.13% | 363만 |
|---|
| 2026.06.16 | ₩48,235 | ₩49,615 | ₩48,127 | ₩48,945 | +1.47% | 290.5만 |
|---|
| 2026.06.15 | ₩47,457 | ₩48,771 | ₩47,243 | ₩48,168 | +1.50% | 296.5만 |
|---|
| 2026.06.12 | ₩46,693 | ₩46,981 | ₩45,996 | ₩46,760 | +0.14% | 275.2만 |
|---|
| 2026.06.11 | ₩45,782 | ₩46,398 | ₩45,286 | ₩46,331 | +1.20% | 267.9만 |
|---|
| 2026.06.10 | ₩46,117 | ₩46,948 | ₩45,688 | ₩46,037 | -0.17% | 298.1만 |
|---|
| 2026.06.09 | ₩46,104 | ₩46,867 | ₩45,668 | ₩46,532 | +0.93% | 264.6만 |
|---|
| 2026.06.08 | ₩45,903 | ₩45,963 | ₩45,527 | ₩45,822 | -0.18% | 271.4만 |
|---|
| 2026.06.05 | ₩46,599 | ₩47,229 | ₩45,758 | ₩46,130 | -1.01% | 226.9만 |
|---|
| 2026.06.04 | ₩46,318 | ₩47,270 | ₩46,197 | ₩46,586 | +0.58% | 272.1만 |
|---|
| 2026.06.03 | ₩46,787 | ₩47,243 | ₩45,701 | ₩45,996 | -1.69% | 298.8만 |
|---|
| 2026.06.02 | ₩48,583 | ₩48,744 | ₩47,303 | ₩47,337 | -2.57% | 296.5만 |
|---|
| 2026.06.01 | ₩48,616 | ₩49,461 | ₩48,074 | ₩49,266 | +1.34% | 307.9만 |
|---|
| 2026.05.29 | ₩48,730 | ₩48,978 | ₩48,020 | ₩48,422 | -0.63% | 323.4만 |
|---|
| 2026.05.28 | ₩48,382 | ₩48,744 | ₩47,995 | ₩48,730 | +0.72% | 216만 |
|---|
| 2026.05.27 | ₩48,235 | ₩49,313 | ₩48,228 | ₩48,382 | +0.31% | 209.4만 |
|---|
| 2026.05.26 | ₩47,806 | ₩48,221 | ₩47,390 | ₩48,181 | +0.78% | 267.8만 |
|---|
| 2026.05.22 | ₩47,725 | ₩48,208 | ₩47,631 | ₩47,980 | +0.53% | 260.3만 |
|---|
| 2026.05.21 | ₩47,725 | ₩48,235 | ₩47,136 | ₩47,792 | +0.14% | 303만 |
|---|
| 2026.05.20 | ₩47,109 | ₩48,241 | ₩46,685 | ₩48,235 | +2.39% | 315.9만 |
|---|
| 2026.05.19 | ₩48,087 | ₩48,623 | ₩47,337 | ₩47,377 | -1.48% | 314.5만 |
|---|
| 2026.05.18 | ₩47,444 | ₩48,583 | ₩47,337 | ₩48,087 | +1.36% | 407만 |
|---|
| 2026.05.15 | ₩47,899 | ₩48,221 | ₩47,216 | ₩47,444 | -0.95% | 306만 |
|---|
| 2026.05.14 | ₩48,382 | ₩48,650 | ₩47,618 | ₩47,886 | -1.02% | 235.5만 |
|---|
| 2026.05.13 | ₩47,216 | ₩48,898 | ₩47,042 | ₩48,342 | +2.38% | 383.5만 |
|---|
| 2026.05.12 | ₩47,806 | ₩47,899 | ₩47,216 | ₩47,390 | -0.87% | 297만 |
|---|
| 2026.05.11 | ₩49,427 | ₩49,588 | ₩47,363 | ₩47,940 | -3.01% | 441만 |
|---|
| 2026.05.08 | ₩47,899 | ₩49,642 | ₩47,873 | ₩49,535 | +3.41% | 397만 |
|---|
| 2026.05.07 | ₩51,585 | ₩51,679 | ₩47,859 | ₩48,020 | -6.91% | 728.9만 |
|---|
| 2026.05.06 | ₩48,637 | ₩52,014 | ₩48,503 | ₩50,928 | +4.71% | 812만 |
|---|
| 2026.05.05 | ₩50,995 | ₩51,612 | ₩49,655 | ₩50,459 | -1.05% | 630.8만 |
|---|
| 2026.05.04 | ₩51,625 | ₩51,659 | ₩50,319 | ₩51,156 | -0.91% | 392.6만 |
|---|
| 2026.05.01 | ₩50,526 | ₩52,181 | ₩50,118 | ₩51,826 | +2.57% | 424만 |
|---|
| 2026.04.30 | ₩49,602 | ₩50,714 | ₩49,280 | ₩50,151 | +1.11% | 319.2만 |
|---|
| 2026.04.29 | ₩49,280 | ₩49,843 | ₩49,139 | ₩49,548 | +0.54% | 237.9만 |
|---|
| 2026.04.28 | ₩49,561 | ₩50,185 | ₩49,280 | ₩49,608 | +0.09% | 266.1만 |
|---|
| 2026.04.27 | ₩49,253 | ₩49,789 | ₩49,179 | ₩49,481 | +0.46% | 219.5만 |
|---|
| 2026.04.24 | ₩47,765 | ₩49,320 | ₩46,935 | ₩49,253 | +3.11% | 336.3만 |
|---|
| 2026.04.23 | ₩48,529 | ₩48,784 | ₩46,961 | ₩47,792 | -1.52% | 265.9만 |
|---|
| 2026.04.22 | ₩48,395 | ₩49,065 | ₩47,926 | ₩48,958 | +1.16% | 240.7만 |
|---|
| 2026.04.21 | ₩48,342 | ₩48,885 | ₩48,074 | ₩48,154 | -0.39% | 329.9만 |
|---|
| 2026.04.20 | ₩47,471 | ₩48,442 | ₩47,377 | ₩48,395 | +1.95% | 327만 |
|---|
| 2026.04.17 | ₩46,935 | ₩48,168 | ₩46,821 | ₩47,591 | +1.40% | 381.4만 |
|---|
| 2026.04.16 | ₩46,452 | ₩46,720 | ₩46,191 | ₩46,573 | +0.26% | 442.2만 |
|---|
| 2026.04.15 | ₩45,380 | ₩46,814 | ₩45,286 | ₩46,264 | +1.95% | 420.3만 |
|---|
| 2026.04.14 | ₩44,603 | ₩45,333 | ₩44,341 | ₩45,018 | +0.93% | 270.8만 |
|---|
| 2026.04.13 | ₩42,116 | ₩44,690 | ₩42,116 | ₩44,495 | +5.65% | 383만 |
|---|
| 2026.04.10 | ₩43,664 | ₩43,825 | ₩42,431 | ₩42,485 | -2.70% | 248.3만 |
|---|
| 2026.04.09 | ₩43,571 | ₩44,020 | ₩43,075 | ₩43,544 | -0.06% | 291.5만 |
|---|
| 2026.04.08 | ₩43,879 | ₩44,267 | ₩43,403 | ₩43,825 | -0.12% | 335.7만 |
|---|
| 2026.04.07 | ₩42,780 | ₩43,182 | ₩42,338 | ₩42,780 | 0.00% | 338.3만 |
|---|
| 2026.04.06 | ₩41,929 | ₩43,195 | ₩41,868 | ₩43,075 | +2.73% | 402.7만 |
|---|
| 2026.04.02 | ₩41,507 | ₩42,458 | ₩41,064 | ₩42,137 | +1.52% | 232만 |
|---|
| 2026.04.01 | ₩41,393 | ₩41,956 | ₩40,823 | ₩41,734 | +0.83% | 334.8만 |
|---|
| 2026.03.31 | ₩40,850 | ₩41,346 | ₩39,925 | ₩41,158 | +0.75% | 297.4만 |
|---|
| 2026.03.30 | ₩40,287 | ₩40,897 | ₩39,965 | ₩40,408 | +0.30% | 375.2만 |
|---|
| 2026.03.27 | ₩40,984 | ₩41,279 | ₩39,811 | ₩39,858 | -2.75% | 295.2만 |
|---|
| 2026.03.26 | ₩40,207 | ₩41,654 | ₩40,207 | ₩41,292 | +2.70% | 425.1만 |
|---|
| 2026.03.25 | ₩41,011 | ₩41,252 | ₩39,959 | ₩40,662 | -0.85% | 292.2만 |
|---|
| 2026.03.24 | ₩41,399 | ₩41,922 | ₩40,341 | ₩40,729 | -1.62% | 401.4만 |
|---|
| 2026.03.23 | ₩42,284 | ₩42,726 | ₩41,547 | ₩41,815 | -1.11% | 482.3만 |
|---|
| 2026.03.20 | ₩42,143 | ₩42,438 | ₩41,607 | ₩41,627 | -1.22% | 7657.7만 |
|---|
| 2026.03.19 | ₩41,185 | ₩42,525 | ₩40,897 | ₩42,177 | +2.41% | 489.1만 |
|---|
| 2026.03.18 | ₩41,520 | ₩42,083 | ₩41,165 | ₩41,239 | -0.68% | 387.8만 |
|---|
| 2026.03.17 | ₩40,729 | ₩41,935 | ₩40,729 | ₩41,641 | +2.24% | 428만 |
|---|
| 2026.03.16 | ₩41,265 | ₩41,520 | ₩40,327 | ₩40,595 | -1.62% | 546만 |
|---|
| 2026.03.13 | ₩40,756 | ₩41,962 | ₩40,542 | ₩41,265 | +1.25% | 537.2만 |
|---|
| 2026.03.12 | ₩40,528 | ₩42,204 | ₩40,260 | ₩40,341 | -0.46% | 427.3만 |
|---|
| 2026.03.11 | ₩41,292 | ₩41,721 | ₩40,146 | ₩41,011 | -0.68% | 397.5만 |
|---|
| 2026.03.10 | ₩41,734 | ₩41,835 | ₩40,662 | ₩41,332 | -0.96% | 412.7만 |
|---|
| 2026.03.09 | ₩40,769 | ₩41,755 | ₩40,006 | ₩41,694 | +2.27% | 531.8만 |
|---|
| 2026.03.06 | ₩41,279 | ₩41,346 | ₩40,073 | ₩40,837 | -1.07% | 378.8만 |
|---|
| 2026.03.05 | ₩41,024 | ₩42,793 | ₩41,024 | ₩41,962 | +2.29% | 490.8만 |
|---|
| 2026.03.04 | ₩41,131 | ₩41,755 | ₩40,649 | ₩41,279 | +0.36% | 388.2만 |
|---|
| 2026.03.03 | ₩40,421 | ₩41,507 | ₩40,421 | ₩41,279 | +2.12% | 487.6만 |
|---|
| 2026.03.02 | ₩40,957 | ₩42,425 | ₩40,957 | ₩41,935 | +2.39% | 342.3만 |
|---|
| 2026.02.27 | ₩42,512 | ₩42,847 | ₩41,533 | ₩42,351 | -0.38% | 639.4만 |
|---|
| 2026.02.26 | ₩42,230 | ₩43,202 | ₩42,163 | ₩43,182 | +2.25% | 263.1만 |
|---|
| 2026.02.25 | ₩42,002 | ₩42,070 | ₩41,044 | ₩42,056 | +0.13% | 247.9만 |
|---|
| 2026.02.24 | ₩41,426 | ₩42,137 | ₩41,076 | ₩41,935 | +1.23% | 243.4만 |
|---|
| 2026.02.23 | ₩42,458 | ₩42,632 | ₩41,198 | ₩41,386 | -2.53% | 304.2만 |
|---|
| 2026.02.20 | ₩41,105 | ₩42,740 | ₩40,984 | ₩42,659 | +3.78% | 303.1만 |
|---|
| 2026.02.19 | ₩40,341 | ₩41,172 | ₩40,341 | ₩41,131 | +1.96% | 283.5만 |
|---|
| 2026.02.18 | ₩40,381 | ₩40,877 | ₩40,126 | ₩40,582 | +0.50% | 301.9만 |
|---|
| 2026.02.17 | ₩40,743 | ₩41,105 | ₩39,603 | ₩40,448 | -0.72% | 372.2만 |
|---|
| 2026.02.13 | ₩40,006 | ₩41,064 | ₩39,711 | ₩40,877 | +2.18% | 548만 |
|---|
| 2026.02.12 | ₩42,123 | ₩42,632 | ₩40,032 | ₩40,099 | -4.80% | 459만 |
|---|
| 2026.02.11 | ₩43,544 | ₩43,591 | ₩41,547 | ₩42,083 | -3.35% | 488.6만 |
|---|
| 2026.02.10 | ₩43,624 | ₩43,999 | ₩43,142 | ₩43,544 | -0.18% | 359만 |
|---|
| 2026.02.09 | ₩42,405 | ₩44,221 | ₩42,331 | ₩43,678 | +3.00% | 561.1만 |
|---|
| 2026.02.06 | ₩41,386 | ₩42,626 | ₩41,346 | ₩42,391 | +2.43% | 470.1만 |
|---|
| 2026.02.05 | ₩40,763 | ₩41,433 | ₩40,073 | ₩41,346 | +1.43% | 649.7만 |
|---|
| 2026.02.04 | ₩44,469 | ₩44,763 | ₩38,612 | ₩41,024 | -7.75% | 1389.7만 |
|---|
| 2026.02.03 | ₩41,815 | ₩42,063 | ₩38,679 | ₩38,732 | -7.37% | 999.4만 |
|---|
| 2026.02.02 | ₩41,332 | ₩42,807 | ₩41,332 | ₩42,271 | +2.27% | 648.7만 |
|---|
| 2026.01.30 | ₩41,413 | ₩41,822 | ₩40,763 | ₩41,748 | +0.81% | 539.4만 |
|---|
| 2026.01.29 | ₩42,123 | ₩42,291 | ₩41,279 | ₩41,574 | -1.30% | 498.3만 |
|---|
| 2026.01.28 | ₩42,552 | ₩42,900 | ₩41,855 | ₩42,036 | -1.21% | 295.2만 |
|---|
| 2026.01.27 | ₩43,209 | ₩43,591 | ₩42,277 | ₩42,512 | -1.61% | 386.6만 |
|---|
| 2026.01.26 | ₩41,815 | ₩43,048 | ₩41,801 | ₩42,994 | +2.82% | 356.5만 |
|---|
| 2026.01.23 | ₩42,163 | ₩42,579 | ₩41,587 | ₩41,654 | -1.21% | 241.1만 |
|---|
| 2026.01.22 | ₩41,962 | ₩42,525 | ₩41,842 | ₩42,244 | +0.67% | 301.5만 |
|---|
| 2026.01.21 | ₩41,386 | ₩41,614 | ₩40,857 | ₩41,567 | +0.44% | 350.2만 |
|---|
| 2026.01.20 | ₩41,681 | ₩41,681 | ₩40,642 | ₩41,346 | -0.80% | 572.1만 |
|---|
| 2026.01.16 | ₩42,351 | ₩42,525 | ₩41,801 | ₩41,996 | -0.84% | 357.5만 |
|---|
| 2026.01.15 | ₩42,900 | ₩43,088 | ₩42,271 | ₩42,351 | -1.28% | 350.4만 |
|---|
| 2026.01.14 | ₩42,351 | ₩42,967 | ₩42,009 | ₩42,874 | +1.23% | 405.2만 |
|---|
| 2026.01.13 | ₩43,008 | ₩43,155 | ₩42,324 | ₩42,458 | -1.28% | 308.8만 |
|---|
| 2026.01.12 | ₩42,914 | ₩43,215 | ₩42,431 | ₩42,981 | +0.16% | 287.2만 |
|---|
| 2026.01.09 | ₩43,798 | ₩44,180 | ₩42,961 | ₩43,182 | -1.41% | 272.3만 |
|---|
| 2026.01.08 | ₩43,410 | ₩44,261 | ₩43,142 | ₩43,758 | +0.80% | 410.8만 |
|---|
| 2026.01.07 | ₩43,932 | ₩44,187 | ₩43,249 | ₩43,678 | -0.58% | 294.8만 |
|---|
| 2026.01.06 | ₩43,249 | ₩43,919 | ₩43,061 | ₩43,865 | +1.43% | 283.7만 |
|---|
| 2026.01.05 | ₩42,726 | ₩43,946 | ₩42,713 | ₩43,504 | +1.82% | 445.1만 |
|---|
| 2026.01.02 | ₩43,490 | ₩43,524 | ₩42,431 | ₩42,539 | -2.19% | 347.9만 |
|---|
| 2025.12.31 | ₩43,061 | ₩43,623 | ₩42,860 | ₩43,276 | +0.50% | 273.7만 |
|---|
| 2025.12.30 | ₩43,276 | ₩43,537 | ₩42,981 | ₩43,101 | -0.40% | 209만 |
|---|
| 2025.12.29 | ₩43,611 | ₩43,812 | ₩43,189 | ₩43,410 | -0.46% | 413.5만 |
|---|
| 2025.12.26 | ₩43,973 | ₩43,993 | ₩43,537 | ₩43,611 | -0.82% | 169.2만 |
|---|
| 2025.12.24 | ₩43,812 | ₩44,080 | ₩43,691 | ₩44,080 | +0.61% | 117.7만 |
|---|
| 2025.12.23 | ₩43,785 | ₩44,180 | ₩43,751 | ₩43,906 | +0.28% | 283.3만 |
|---|
| 2025.12.22 | ₩44,334 | ₩45,199 | ₩43,624 | ₩43,919 | -0.94% | 306.2만 |
|---|
| 2025.12.19 | ₩43,611 | ₩44,294 | ₩43,343 | ₩44,254 | +1.48% | 1006.8만 |
|---|
| 2025.12.18 | ₩44,066 | ₩44,080 | ₩43,541 | ₩43,705 | -0.82% | 263.9만 |
|---|
| 2025.12.17 | ₩43,235 | ₩43,906 | ₩43,222 | ₩43,571 | +0.77% | 418.3만 |
|---|
| 2025.12.16 | ₩43,731 | ₩43,946 | ₩43,142 | ₩43,182 | -1.26% | 360.9만 |
|---|
| 2025.12.15 | ₩44,656 | ₩44,797 | ₩43,571 | ₩43,718 | -2.10% | 329.7만 |
|---|
| 2025.12.12 | ₩44,723 | ₩44,911 | ₩44,241 | ₩44,482 | -0.54% | 244.1만 |
|---|
| 2025.12.11 | ₩45,340 | ₩46,035 | ₩44,348 | ₩44,469 | -1.92% | 345.9만 |
|---|
| 2025.12.10 | ₩45,527 | ₩45,809 | ₩44,884 | ₩45,313 | -0.47% | 335.8만 |
|---|
| 2025.12.09 | ₩45,661 | ₩45,916 | ₩44,884 | ₩45,594 | -0.15% | 275만 |
|---|
| 2025.12.08 | ₩46,452 | ₩46,573 | ₩45,299 | ₩45,742 | -1.53% | 299.3만 |
|---|
| 2025.12.05 | ₩45,407 | ₩46,452 | ₩45,407 | ₩46,264 | +1.89% | 254.7만 |
|---|
| 2025.12.04 | ₩45,179 | ₩45,541 | ₩44,696 | ₩45,407 | +0.50% | 249.3만 |
|---|
| 2025.12.03 | ₩45,179 | ₩45,876 | ₩45,018 | ₩45,072 | -0.24% | 280.3만 |
|---|
| 2025.12.02 | ₩45,407 | ₩45,541 | ₩44,576 | ₩45,165 | -0.53% | 352.5만 |
|---|
| 2025.12.01 | ₩44,160 | ₩45,326 | ₩43,999 | ₩45,232 | +2.43% | 332.9만 |
|---|
| 2025.11.28 | ₩44,522 | ₩45,038 | ₩44,469 | ₩44,643 | +0.27% | 143.9만 |
|---|
| 2025.11.26 | ₩44,737 | ₩44,938 | ₩44,254 | ₩44,522 | -0.48% | 300만 |
|---|
| 2025.11.25 | ₩44,227 | ₩44,891 | ₩43,946 | ₩44,750 | +1.18% | 442만 |
|---|
| 2025.11.24 | ₩43,477 | ₩44,200 | ₩43,276 | ₩43,624 | +0.34% | 463만 |
|---|
| 2025.11.21 | ₩42,230 | ₩43,463 | ₩42,083 | ₩43,249 | +2.41% | 387만 |
|---|
| 2025.11.20 | ₩42,713 | ₩42,887 | ₩41,815 | ₩41,882 | -1.95% | 345.2만 |
|---|
| 2025.11.19 | ₩42,324 | ₩42,498 | ₩42,029 | ₩42,230 | -0.22% | 262만 |
|---|
| 2025.11.18 | ₩42,297 | ₩42,592 | ₩42,002 | ₩42,204 | -0.22% | 356.2만 |
|---|
| 2025.11.17 | ₩43,142 | ₩43,183 | ₩42,090 | ₩42,324 | -1.89% | 316.5만 |
|---|
| 2025.11.14 | ₩43,182 | ₩43,718 | ₩43,115 | ₩43,262 | +0.19% | 241.2만 |
|---|
| 2025.11.13 | ₩44,026 | ₩44,294 | ₩43,577 | ₩43,611 | -0.94% | 315만 |
|---|
| 2025.11.12 | ₩44,254 | ₩44,623 | ₩43,946 | ₩44,214 | -0.09% | 290.6만 |
|---|
| 2025.11.11 | ₩44,616 | ₩44,790 | ₩44,066 | ₩44,147 | -1.05% | 276.8만 |
|---|
| 2025.11.10 | ₩44,522 | ₩44,770 | ₩43,651 | ₩44,643 | +0.27% | 349.4만 |
|---|
| 2025.11.07 | ₩43,624 | ₩44,424 | ₩43,490 | ₩44,053 | +0.98% | 387.3만 |
|---|
| 2025.11.06 | ₩44,267 | ₩44,971 | ₩43,336 | ₩43,758 | -1.15% | 433.5만 |
|---|
| 2025.11.05 | ₩41,828 | ₩45,192 | ₩41,386 | ₩44,482 | +6.34% | 787.7만 |
|---|
| 2025.11.04 | ₩43,249 | ₩43,577 | ₩41,935 | ₩42,284 | -2.23% | 901.1만 |
|---|
| 2025.11.03 | ₩43,316 | ₩44,093 | ₩43,021 | ₩43,557 | +0.56% | 697.4만 |
|---|
| 2025.10.31 | ₩43,463 | ₩43,745 | ₩43,222 | ₩43,343 | -0.28% | 478.5만 |
|---|
| 2025.10.30 | ₩42,740 | ₩43,497 | ₩42,485 | ₩43,289 | +1.29% | 298만 |
|---|
| 2025.10.29 | ₩43,557 | ₩43,597 | ₩42,458 | ₩42,927 | -1.45% | 312.7만 |
|---|
| 2025.10.28 | ₩43,946 | ₩44,073 | ₩43,370 | ₩43,798 | -0.34% | 239.2만 |
|---|
| 2025.10.27 | ₩43,999 | ₩44,133 | ₩43,678 | ₩43,986 | -0.03% | 225.3만 |
|---|
| 2025.10.24 | ₩44,254 | ₩44,301 | ₩43,624 | ₩43,718 | -1.21% | 251.1만 |
|---|
| 2025.10.23 | ₩44,455 | ₩44,562 | ₩43,718 | ₩43,892 | -1.27% | 295만 |
|---|
| 2025.10.22 | ₩44,147 | ₩44,670 | ₩43,772 | ₩44,455 | +0.70% | 389.5만 |
|---|
| 2025.10.21 | ₩44,174 | ₩44,576 | ₩43,919 | ₩44,308 | +0.30% | 298.6만 |
|---|
| 2025.10.20 | ₩43,517 | ₩44,462 | ₩43,383 | ₩44,200 | +1.57% | 314.2만 |
|---|
| 2025.10.17 | ₩43,343 | ₩43,577 | ₩43,008 | ₩43,463 | +0.28% | 253만 |
|---|
| 2025.10.16 | ₩44,160 | ₩44,227 | ₩42,860 | ₩43,356 | -1.82% | 248.5만 |
|---|
| 2025.10.15 | ₩44,026 | ₩44,351 | ₩43,517 | ₩44,053 | +0.06% | 333.1만 |
|---|
| 2025.10.14 | ₩42,364 | ₩43,571 | ₩42,364 | ₩43,477 | +2.63% | 267.4만 |
|---|
| 2025.10.13 | ₩42,632 | ₩43,101 | ₩41,795 | ₩43,048 | +0.97% | 650.7만 |
|---|
| 2025.10.10 | ₩43,638 | ₩43,765 | ₩42,076 | ₩42,150 | -3.41% | 476.5만 |
|---|