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 | ₩55,791 | ₩56,247 | ₩55,087 | ₩55,107 | -1.23% | 218.4만 |
| 2026.10.08 | ₩54,947 | ₩55,832 | ₩54,906 | ₩55,657 | +1.29% | 329.5만 |
| 2026.10.07 | ₩54,477 | ₩55,114 | ₩54,128 | ₩54,799 | +0.59% | 255만 |
| 2026.10.06 | ₩54,102 | ₩54,736 | ₩53,646 | ₩54,477 | +0.69% | 296.4만 |
| 2026.10.05 | ₩53,726 | ₩54,893 | ₩53,726 | ₩54,088 | +0.67% | 359.1만 |
| 2026.10.02 | ₩53,820 | ₩54,826 | ₩53,525 | ₩54,075 | +0.47% | 257.6만 |
| 2026.10.01 | ₩54,330 | ₩54,692 | ₩53,352 | ₩53,820 | -0.94% | 295.2만 |
| 2026.09.30 | ₩53,967 | ₩54,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,847 |
| -0.22% |
| 292.9만 |
| 2026.09.29 | ₩52,707 | ₩53,833 | ₩52,452 | ₩53,820 | +2.11% | 310.1만 |
|---|
| 2026.09.28 | ₩53,632 | ₩53,860 | ₩52,626 | ₩52,988 | -1.20% | 288만 |
|---|
| 2026.09.25 | ₩54,799 | ₩55,563 | ₩54,142 | ₩54,383 | -0.76% | 234.8만 |
|---|
| 2026.09.24 | ₩54,289 | ₩55,630 | ₩54,195 | ₩54,719 | +0.79% | 287.6만 |
|---|
| 2026.09.23 | ₩55,724 | ₩55,724 | ₩52,921 | ₩54,289 | -2.58% | 558.3만 |
|---|
| 2026.09.22 | ₩58,326 | ₩58,594 | ₩55,818 | ₩55,939 | -4.09% | 452.7만 |
|---|
| 2026.09.21 | ₩58,675 | ₩58,675 | ₩57,475 | ₩57,884 | -1.35% | 437.1만 |
|---|
| 2026.09.18 | ₩58,889 | ₩58,889 | ₩57,200 | ₩57,937 | -1.62% | 619.4만 |
|---|
| 2026.09.17 | ₩58,863 | ₩59,024 | ₩57,749 | ₩58,702 | -0.27% | 333.9만 |
|---|
| 2026.09.16 | ₩59,453 | ₩59,795 | ₩58,313 | ₩58,447 | -1.69% | 365.5만 |
|---|
| 2026.09.15 | ₩57,629 | ₩60,264 | ₩57,066 | ₩59,547 | +3.33% | 501.1만 |
|---|
| 2026.09.14 | ₩57,414 | ₩58,635 | ₩57,414 | ₩57,870 | +0.79% | 282.5만 |
|---|
| 2026.09.11 | ₩56,314 | ₩57,475 | ₩56,314 | ₩56,851 | +0.95% | 255.8만 |
|---|
| 2026.09.10 | ₩55,550 | ₩56,314 | ₩55,309 | ₩56,086 | +0.97% | 270.7만 |
|---|
| 2026.09.09 | ₩55,181 | ₩56,355 | ₩53,793 | ₩55,563 | +0.69% | 389.9만 |
|---|
| 2026.09.08 | ₩55,724 | ₩55,932 | ₩54,826 | ₩55,188 | -0.96% | 293만 |
|---|
| 2026.09.04 | ₩56,690 | ₩56,851 | ₩55,758 | ₩56,140 | -0.97% | 188.4만 |
|---|
| 2026.09.03 | ₩57,226 | ₩58,299 | ₩56,542 | ₩56,905 | -0.56% | 349만 |
|---|
| 2026.09.02 | ₩55,966 | ₩57,253 | ₩55,563 | ₩56,918 | +1.70% | 344.6만 |
|---|
| 2026.09.01 | ₩53,914 | ₩56,328 | ₩53,900 | ₩56,207 | +4.25% | 440.3만 |
|---|
| 2026.08.31 | ₩55,651 | ₩55,972 | ₩54,135 | ₩54,517 | -2.04% | 302.8만 |
|---|
| 2026.08.28 | ₩55,376 | ₩56,596 | ₩55,376 | ₩55,765 | +0.70% | 217.3만 |
|---|
| 2026.08.27 | ₩56,221 | ₩56,596 | ₩55,030 | ₩55,282 | -1.67% | 384.7만 |
|---|
| 2026.08.26 | ₩56,610 | ₩56,844 | ₩55,959 | ₩56,422 | -0.33% | 311.5만 |
|---|
| 2026.08.25 | ₩55,993 | ₩56,985 | ₩55,912 | ₩56,569 | +1.03% | 350.4만 |
|---|
| 2026.08.24 | ₩54,638 | ₩56,040 | ₩54,437 | ₩55,966 | +2.43% | 322.4만 |
|---|
| 2026.08.21 | ₩54,410 | ₩54,920 | ₩53,310 | ₩54,812 | +0.74% | 218.9만 |
|---|
| 2026.08.20 | ₩53,042 | ₩54,410 | ₩52,754 | ₩54,115 | +2.02% | 285.2만 |
|---|
| 2026.08.19 | ₩52,197 | ₩54,021 | ₩52,050 | ₩53,243 | +2.00% | 417.7만 |
|---|
| 2026.08.18 | ₩49,998 | ₩52,358 | ₩49,967 | ₩51,889 | +3.78% | 352만 |
|---|
| 2026.08.17 | ₩50,018 | ₩50,709 | ₩49,649 | ₩49,917 | -0.20% | 209.8만 |
|---|
| 2026.08.14 | ₩50,333 | ₩51,620 | ₩50,078 | ₩50,896 | +1.12% | 293.9만 |
|---|
| 2026.08.13 | ₩49,381 | ₩50,031 | ₩48,858 | ₩49,998 | +1.25% | 259.3만 |
|---|
| 2026.08.12 | ₩49,220 | ₩49,353 | ₩48,549 | ₩49,059 | -0.33% | 271.1만 |
|---|
| 2026.08.11 | ₩49,099 | ₩50,025 | ₩48,885 | ₩49,354 | +0.52% | 298.7만 |
|---|
| 2026.08.10 | ₩49,622 | ₩50,051 | ₩49,072 | ₩49,260 | -0.73% | 272.7만 |
|---|
| 2026.08.07 | ₩49,260 | ₩50,279 | ₩48,978 | ₩49,971 | +1.44% | 326.7만 |
|---|
| 2026.08.06 | ₩50,454 | ₩51,044 | ₩48,549 | ₩49,099 | -2.68% | 415.5만 |
|---|
| 2026.08.05 | ₩50,856 | ₩51,808 | ₩49,743 | ₩51,164 | +0.61% | 753만 |
|---|
| 2026.08.04 | ₩53,699 | ₩55,523 | ₩53,699 | ₩55,309 | +3.00% | 503.2만 |
|---|
| 2026.08.03 | ₩53,317 | ₩54,973 | ₩53,029 | ₩54,370 | +1.97% | 445.7만 |
|---|
| 2026.07.31 | ₩52,532 | ₩52,988 | ₩52,050 | ₩52,854 | +0.61% | 227.2만 |
|---|
| 2026.07.30 | ₩52,814 | ₩52,854 | ₩51,386 | ₩52,720 | -0.18% | 170.3만 |
|---|
| 2026.07.29 | ₩52,734 | ₩54,008 | ₩52,653 | ₩52,841 | +0.20% | 278.5만 |
|---|
| 2026.07.28 | ₩52,640 | ₩53,176 | ₩52,539 | ₩52,680 | +0.08% | 193.3만 |
|---|
| 2026.07.27 | ₩51,634 | ₩52,311 | ₩51,567 | ₩52,036 | +0.78% | 199만 |
|---|
| 2026.07.24 | ₩50,574 | ₩51,701 | ₩50,387 | ₩50,843 | +0.53% | 211.4만 |
|---|
| 2026.07.23 | ₩50,293 | ₩50,675 | ₩49,381 | ₩50,159 | -0.27% | 279.9만 |
|---|
| 2026.07.22 | ₩51,875 | ₩52,110 | ₩50,670 | ₩51,004 | -1.68% | 266.7만 |
|---|
| 2026.07.21 | ₩51,902 | ₩52,318 | ₩51,594 | ₩51,969 | +0.13% | 174.9만 |
|---|
| 2026.07.20 | ₩52,559 | ₩52,980 | ₩52,264 | ₩52,358 | -0.38% | 150.8만 |
|---|
| 2026.07.17 | ₩53,270 | ₩53,619 | ₩52,076 | ₩52,506 | -1.44% | 222.6만 |
|---|
| 2026.07.16 | ₩54,142 | ₩55,027 | ₩53,874 | ₩54,035 | -0.20% | 390.3만 |
|---|
| 2026.07.15 | ₩51,714 | ₩53,867 | ₩51,647 | ₩53,793 | +4.02% | 440.8만 |
|---|
| 2026.07.14 | ₩51,232 | ₩51,520 | ₩50,368 | ₩51,419 | +0.37% | 295.3만 |
|---|
| 2026.07.13 | ₩52,345 | ₩52,620 | ₩51,539 | ₩51,688 | -1.26% | 184.3만 |
|---|
| 2026.07.10 | ₩53,257 | ₩53,310 | ₩51,889 | ₩52,103 | -2.17% | 219만 |
|---|
| 2026.07.09 | ₩50,574 | ₩53,257 | ₩50,454 | ₩52,734 | +4.27% | 326.4만 |
|---|
| 2026.07.08 | ₩52,546 | ₩52,841 | ₩50,568 | ₩51,446 | -2.09% | 298.6만 |
|---|
| 2026.07.07 | ₩50,829 | ₩53,357 | ₩50,782 | ₩52,546 | +3.38% | 479.9만 |
|---|
| 2026.07.06 | ₩50,722 | ₩50,816 | ₩49,642 | ₩50,521 | -0.40% | 282.3만 |
|---|
| 2026.07.02 | ₩51,084 | ₩51,916 | ₩50,648 | ₩50,829 | -0.50% | 309.2만 |
|---|
| 2026.07.01 | ₩51,057 | ₩52,224 | ₩50,776 | ₩51,299 | +0.47% | 329.1만 |
|---|
| 2026.06.30 | ₩51,567 | ₩51,734 | ₩50,132 | ₩51,030 | -1.04% | 455.5만 |
|---|
| 2026.06.29 | ₩50,199 | ₩52,110 | ₩49,995 | ₩51,942 | +3.47% | 502.6만 |
|---|
| 2026.06.26 | ₩46,658 | ₩49,931 | ₩46,658 | ₩49,850 | +6.84% | 741.6만 |
|---|
| 2026.06.25 | ₩47,248 | ₩47,342 | ₩46,015 | ₩46,859 | -0.82% | 564.4만 |
|---|
| 2026.06.24 | ₩47,423 | ₩48,375 | ₩47,302 | ₩47,396 | -0.06% | 437.2만 |
|---|
| 2026.06.23 | ₩46,913 | ₩47,738 | ₩46,631 | ₩47,356 | +0.94% | 340.4만 |
|---|
| 2026.06.22 | ₩47,054 | ₩47,812 | ₩46,457 | ₩47,262 | +0.44% | 339.1만 |
|---|
| 2026.06.18 | ₩48,332 | ₩48,332 | ₩47,047 | ₩47,543 | -1.63% | 720.7만 |
|---|
| 2026.06.17 | ₩48,388 | ₩48,851 | ₩47,289 | ₩47,356 | -2.13% | 363만 |
|---|
| 2026.06.16 | ₩48,268 | ₩49,649 | ₩48,160 | ₩48,978 | +1.47% | 290.5만 |
|---|
| 2026.06.15 | ₩47,490 | ₩48,804 | ₩47,275 | ₩48,201 | +1.50% | 296.5만 |
|---|
| 2026.06.12 | ₩46,725 | ₩47,014 | ₩46,028 | ₩46,792 | +0.14% | 275.2만 |
|---|
| 2026.06.11 | ₩45,813 | ₩46,430 | ₩45,317 | ₩46,363 | +1.20% | 267.9만 |
|---|
| 2026.06.10 | ₩46,149 | ₩46,980 | ₩45,719 | ₩46,068 | -0.17% | 298.1만 |
|---|
| 2026.06.09 | ₩46,135 | ₩46,900 | ₩45,699 | ₩46,564 | +0.93% | 264.6만 |
|---|
| 2026.06.08 | ₩45,934 | ₩45,994 | ₩45,559 | ₩45,854 | -0.18% | 271.4만 |
|---|
| 2026.06.05 | ₩46,631 | ₩47,262 | ₩45,789 | ₩46,162 | -1.01% | 226.9만 |
|---|
| 2026.06.04 | ₩46,350 | ₩47,302 | ₩46,229 | ₩46,618 | +0.58% | 272.1만 |
|---|
| 2026.06.03 | ₩46,819 | ₩47,275 | ₩45,733 | ₩46,028 | -1.69% | 298.8만 |
|---|
| 2026.06.02 | ₩48,616 | ₩48,777 | ₩47,336 | ₩47,369 | -2.57% | 296.5만 |
|---|
| 2026.06.01 | ₩48,650 | ₩49,495 | ₩48,107 | ₩49,300 | +1.34% | 307.9만 |
|---|
| 2026.05.29 | ₩48,764 | ₩49,012 | ₩48,053 | ₩48,455 | -0.63% | 323.4만 |
|---|
| 2026.05.28 | ₩48,415 | ₩48,777 | ₩48,028 | ₩48,764 | +0.72% | 216만 |
|---|
| 2026.05.27 | ₩48,268 | ₩49,347 | ₩48,261 | ₩48,415 | +0.31% | 209.4만 |
|---|
| 2026.05.26 | ₩47,838 | ₩48,254 | ₩47,423 | ₩48,214 | +0.78% | 267.8만 |
|---|
| 2026.05.22 | ₩47,758 | ₩48,241 | ₩47,664 | ₩48,013 | +0.53% | 260.3만 |
|---|
| 2026.05.21 | ₩47,758 | ₩48,268 | ₩47,168 | ₩47,825 | +0.14% | 303만 |
|---|
| 2026.05.20 | ₩47,141 | ₩48,274 | ₩46,717 | ₩48,268 | +2.39% | 315.9만 |
|---|
| 2026.05.19 | ₩48,120 | ₩48,657 | ₩47,369 | ₩47,409 | -1.48% | 314.5만 |
|---|
| 2026.05.18 | ₩47,476 | ₩48,616 | ₩47,369 | ₩48,120 | +1.36% | 407만 |
|---|
| 2026.05.15 | ₩47,932 | ₩48,254 | ₩47,248 | ₩47,476 | -0.95% | 306만 |
|---|
| 2026.05.14 | ₩48,415 | ₩48,683 | ₩47,651 | ₩47,919 | -1.02% | 235.5만 |
|---|
| 2026.05.13 | ₩47,248 | ₩48,931 | ₩47,074 | ₩48,375 | +2.38% | 383.5만 |
|---|
| 2026.05.12 | ₩47,838 | ₩47,932 | ₩47,248 | ₩47,423 | -0.87% | 297만 |
|---|
| 2026.05.11 | ₩49,461 | ₩49,622 | ₩47,396 | ₩47,973 | -3.01% | 441만 |
|---|
| 2026.05.08 | ₩47,932 | ₩49,676 | ₩47,906 | ₩49,569 | +3.41% | 397만 |
|---|
| 2026.05.07 | ₩51,620 | ₩51,714 | ₩47,892 | ₩48,053 | -6.91% | 728.9만 |
|---|
| 2026.05.06 | ₩48,670 | ₩52,050 | ₩48,536 | ₩50,963 | +4.71% | 812만 |
|---|
| 2026.05.05 | ₩51,030 | ₩51,647 | ₩49,689 | ₩50,494 | -1.05% | 630.8만 |
|---|
| 2026.05.04 | ₩51,661 | ₩51,694 | ₩50,353 | ₩51,191 | -0.91% | 392.6만 |
|---|
| 2026.05.01 | ₩50,561 | ₩52,217 | ₩50,152 | ₩51,862 | +2.57% | 424만 |
|---|
| 2026.04.30 | ₩49,636 | ₩50,749 | ₩49,314 | ₩50,185 | +1.11% | 319.2만 |
|---|
| 2026.04.29 | ₩49,314 | ₩49,877 | ₩49,173 | ₩49,582 | +0.54% | 237.9만 |
|---|
| 2026.04.28 | ₩49,595 | ₩50,219 | ₩49,314 | ₩49,642 | +0.09% | 266.1만 |
|---|
| 2026.04.27 | ₩49,287 | ₩49,823 | ₩49,213 | ₩49,515 | +0.46% | 219.5만 |
|---|
| 2026.04.24 | ₩47,798 | ₩49,354 | ₩46,967 | ₩49,287 | +3.11% | 336.3만 |
|---|
| 2026.04.23 | ₩48,563 | ₩48,817 | ₩46,994 | ₩47,825 | -1.52% | 265.9만 |
|---|
| 2026.04.22 | ₩48,429 | ₩49,099 | ₩47,959 | ₩48,992 | +1.16% | 240.7만 |
|---|
| 2026.04.21 | ₩48,375 | ₩48,918 | ₩48,107 | ₩48,187 | -0.39% | 329.9만 |
|---|
| 2026.04.20 | ₩47,503 | ₩48,476 | ₩47,409 | ₩48,429 | +1.95% | 327만 |
|---|
| 2026.04.17 | ₩46,967 | ₩48,201 | ₩46,853 | ₩47,624 | +1.40% | 381.4만 |
|---|
| 2026.04.16 | ₩46,484 | ₩46,752 | ₩46,222 | ₩46,605 | +0.26% | 442.2만 |
|---|
| 2026.04.15 | ₩45,411 | ₩46,846 | ₩45,317 | ₩46,296 | +1.95% | 420.3만 |
|---|
| 2026.04.14 | ₩44,633 | ₩45,364 | ₩44,372 | ₩45,049 | +0.93% | 270.8만 |
|---|
| 2026.04.13 | ₩42,145 | ₩44,720 | ₩42,145 | ₩44,526 | +5.65% | 383만 |
|---|
| 2026.04.10 | ₩43,694 | ₩43,855 | ₩42,460 | ₩42,514 | -2.70% | 248.3만 |
|---|
| 2026.04.09 | ₩43,600 | ₩44,050 | ₩43,104 | ₩43,574 | -0.06% | 291.5만 |
|---|
| 2026.04.08 | ₩43,909 | ₩44,298 | ₩43,433 | ₩43,855 | -0.12% | 335.7만 |
|---|
| 2026.04.07 | ₩42,809 | ₩43,212 | ₩42,367 | ₩42,809 | 0.00% | 338.3만 |
|---|
| 2026.04.06 | ₩41,958 | ₩43,225 | ₩41,897 | ₩43,104 | +2.73% | 402.7만 |
|---|
| 2026.04.02 | ₩41,535 | ₩42,487 | ₩41,093 | ₩42,165 | +1.52% | 232만 |
|---|
| 2026.04.01 | ₩41,421 | ₩41,984 | ₩40,851 | ₩41,763 | +0.83% | 334.8만 |
|---|
| 2026.03.31 | ₩40,878 | ₩41,374 | ₩39,953 | ₩41,186 | +0.75% | 297.4만 |
|---|
| 2026.03.30 | ₩40,315 | ₩40,925 | ₩39,993 | ₩40,435 | +0.30% | 375.2만 |
|---|
| 2026.03.27 | ₩41,012 | ₩41,307 | ₩39,839 | ₩39,886 | -2.75% | 295.2만 |
|---|
| 2026.03.26 | ₩40,234 | ₩41,683 | ₩40,234 | ₩41,321 | +2.70% | 425.1만 |
|---|
| 2026.03.25 | ₩41,039 | ₩41,280 | ₩39,986 | ₩40,690 | -0.85% | 292.2만 |
|---|
| 2026.03.24 | ₩41,428 | ₩41,951 | ₩40,368 | ₩40,757 | -1.62% | 401.4만 |
|---|
| 2026.03.23 | ₩42,313 | ₩42,756 | ₩41,575 | ₩41,844 | -1.11% | 482.3만 |
|---|
| 2026.03.20 | ₩42,172 | ₩42,467 | ₩41,636 | ₩41,656 | -1.22% | 7657.7만 |
|---|
| 2026.03.19 | ₩41,213 | ₩42,554 | ₩40,925 | ₩42,206 | +2.41% | 489.1만 |
|---|
| 2026.03.18 | ₩41,549 | ₩42,112 | ₩41,193 | ₩41,267 | -0.68% | 387.8만 |
|---|
| 2026.03.17 | ₩40,757 | ₩41,964 | ₩40,757 | ₩41,669 | +2.24% | 428만 |
|---|
| 2026.03.16 | ₩41,294 | ₩41,549 | ₩40,355 | ₩40,623 | -1.62% | 546만 |
|---|
| 2026.03.13 | ₩40,784 | ₩41,991 | ₩40,569 | ₩41,294 | +1.25% | 537.2만 |
|---|
| 2026.03.12 | ₩40,556 | ₩42,232 | ₩40,288 | ₩40,368 | -0.46% | 427.3만 |
|---|
| 2026.03.11 | ₩41,321 | ₩41,750 | ₩40,174 | ₩41,039 | -0.68% | 397.5만 |
|---|
| 2026.03.10 | ₩41,763 | ₩41,864 | ₩40,690 | ₩41,361 | -0.96% | 412.7만 |
|---|
| 2026.03.09 | ₩40,797 | ₩41,783 | ₩40,033 | ₩41,723 | +2.27% | 531.8만 |
|---|
| 2026.03.06 | ₩41,307 | ₩41,374 | ₩40,100 | ₩40,865 | -1.07% | 378.8만 |
|---|
| 2026.03.05 | ₩41,052 | ₩42,823 | ₩41,052 | ₩41,991 | +2.29% | 490.8만 |
|---|
| 2026.03.04 | ₩41,160 | ₩41,783 | ₩40,677 | ₩41,307 | +0.36% | 388.2만 |
|---|
| 2026.03.03 | ₩40,449 | ₩41,535 | ₩40,449 | ₩41,307 | +2.12% | 487.6만 |
|---|
| 2026.03.02 | ₩40,985 | ₩42,454 | ₩40,985 | ₩41,964 | +2.39% | 342.3만 |
|---|
| 2026.02.27 | ₩42,541 | ₩42,876 | ₩41,562 | ₩42,380 | -0.38% | 639.4만 |
|---|
| 2026.02.26 | ₩42,259 | ₩43,232 | ₩42,192 | ₩43,212 | +2.25% | 263.1만 |
|---|
| 2026.02.25 | ₩42,031 | ₩42,098 | ₩41,072 | ₩42,085 | +0.13% | 247.9만 |
|---|
| 2026.02.24 | ₩41,455 | ₩42,165 | ₩41,105 | ₩41,964 | +1.23% | 243.4만 |
|---|
| 2026.02.23 | ₩42,487 | ₩42,662 | ₩41,227 | ₩41,414 | -2.53% | 304.2만 |
|---|
| 2026.02.20 | ₩41,133 | ₩42,769 | ₩41,012 | ₩42,688 | +3.78% | 303.1만 |
|---|
| 2026.02.19 | ₩40,368 | ₩41,200 | ₩40,368 | ₩41,160 | +1.96% | 283.5만 |
|---|
| 2026.02.18 | ₩40,409 | ₩40,905 | ₩40,154 | ₩40,610 | +0.50% | 301.9만 |
|---|
| 2026.02.17 | ₩40,771 | ₩41,133 | ₩39,631 | ₩40,476 | -0.72% | 372.2만 |
|---|
| 2026.02.13 | ₩40,033 | ₩41,093 | ₩39,738 | ₩40,905 | +2.18% | 548만 |
|---|
| 2026.02.12 | ₩42,152 | ₩42,662 | ₩40,060 | ₩40,127 | -4.80% | 459만 |
|---|
| 2026.02.11 | ₩43,574 | ₩43,621 | ₩41,575 | ₩42,112 | -3.35% | 488.6만 |
|---|
| 2026.02.10 | ₩43,654 | ₩44,030 | ₩43,171 | ₩43,574 | -0.18% | 359만 |
|---|
| 2026.02.09 | ₩42,434 | ₩44,251 | ₩42,360 | ₩43,708 | +3.00% | 561.1만 |
|---|
| 2026.02.06 | ₩41,414 | ₩42,655 | ₩41,374 | ₩42,420 | +2.43% | 470.1만 |
|---|
| 2026.02.05 | ₩40,791 | ₩41,461 | ₩40,100 | ₩41,374 | +1.43% | 649.7만 |
|---|
| 2026.02.04 | ₩44,499 | ₩44,794 | ₩38,638 | ₩41,052 | -7.75% | 1389.7만 |
|---|
| 2026.02.03 | ₩41,844 | ₩42,092 | ₩38,705 | ₩38,759 | -7.37% | 999.4만 |
|---|
| 2026.02.02 | ₩41,361 | ₩42,836 | ₩41,361 | ₩42,300 | +2.27% | 648.7만 |
|---|
| 2026.01.30 | ₩41,441 | ₩41,850 | ₩40,791 | ₩41,777 | +0.81% | 539.4만 |
|---|
| 2026.01.29 | ₩42,152 | ₩42,320 | ₩41,307 | ₩41,602 | -1.30% | 498.3만 |
|---|
| 2026.01.28 | ₩42,581 | ₩42,930 | ₩41,884 | ₩42,065 | -1.21% | 295.2만 |
|---|
| 2026.01.27 | ₩43,238 | ₩43,621 | ₩42,306 | ₩42,541 | -1.61% | 386.6만 |
|---|
| 2026.01.26 | ₩41,844 | ₩43,077 | ₩41,830 | ₩43,024 | +2.82% | 356.5만 |
|---|
| 2026.01.23 | ₩42,192 | ₩42,608 | ₩41,616 | ₩41,683 | -1.21% | 241.1만 |
|---|
| 2026.01.22 | ₩41,991 | ₩42,554 | ₩41,870 | ₩42,273 | +0.67% | 301.5만 |
|---|
| 2026.01.21 | ₩41,414 | ₩41,642 | ₩40,885 | ₩41,595 | +0.44% | 350.2만 |
|---|
| 2026.01.20 | ₩41,709 | ₩41,709 | ₩40,670 | ₩41,374 | -0.80% | 572.1만 |
|---|
| 2026.01.16 | ₩42,380 | ₩42,554 | ₩41,830 | ₩42,025 | -0.84% | 357.5만 |
|---|
| 2026.01.15 | ₩42,930 | ₩43,118 | ₩42,300 | ₩42,380 | -1.28% | 350.4만 |
|---|
| 2026.01.14 | ₩42,380 | ₩42,997 | ₩42,038 | ₩42,903 | +1.23% | 405.2만 |
|---|
| 2026.01.13 | ₩43,037 | ₩43,185 | ₩42,353 | ₩42,487 | -1.28% | 308.8만 |
|---|
| 2026.01.12 | ₩42,943 | ₩43,245 | ₩42,460 | ₩43,010 | +0.16% | 287.2만 |
|---|
| 2026.01.09 | ₩43,828 | ₩44,211 | ₩42,990 | ₩43,212 | -1.41% | 272.3만 |
|---|
| 2026.01.08 | ₩43,440 | ₩44,291 | ₩43,171 | ₩43,788 | +0.80% | 410.8만 |
|---|
| 2026.01.07 | ₩43,963 | ₩44,217 | ₩43,279 | ₩43,708 | -0.58% | 294.8만 |
|---|
| 2026.01.06 | ₩43,279 | ₩43,949 | ₩43,091 | ₩43,896 | +1.43% | 283.7만 |
|---|
| 2026.01.05 | ₩42,756 | ₩43,976 | ₩42,742 | ₩43,533 | +1.82% | 445.1만 |
|---|
| 2026.01.02 | ₩43,520 | ₩43,554 | ₩42,460 | ₩42,568 | -2.19% | 347.9만 |
|---|
| 2025.12.31 | ₩43,091 | ₩43,653 | ₩42,890 | ₩43,305 | +0.50% | 273.7만 |
|---|
| 2025.12.30 | ₩43,305 | ₩43,567 | ₩43,010 | ₩43,131 | -0.40% | 209만 |
|---|
| 2025.12.29 | ₩43,641 | ₩43,842 | ₩43,218 | ₩43,440 | -0.46% | 413.5만 |
|---|
| 2025.12.26 | ₩44,003 | ₩44,023 | ₩43,567 | ₩43,641 | -0.82% | 169.2만 |
|---|
| 2025.12.24 | ₩43,842 | ₩44,110 | ₩43,721 | ₩44,110 | +0.61% | 117.7만 |
|---|
| 2025.12.23 | ₩43,815 | ₩44,211 | ₩43,782 | ₩43,936 | +0.28% | 283.3만 |
|---|
| 2025.12.22 | ₩44,365 | ₩45,230 | ₩43,654 | ₩43,949 | -0.94% | 306.2만 |
|---|
| 2025.12.19 | ₩43,641 | ₩44,325 | ₩43,372 | ₩44,284 | +1.48% | 1006.8만 |
|---|
| 2025.12.18 | ₩44,097 | ₩44,110 | ₩43,571 | ₩43,735 | -0.82% | 263.9만 |
|---|
| 2025.12.17 | ₩43,265 | ₩43,936 | ₩43,252 | ₩43,600 | +0.77% | 418.3만 |
|---|
| 2025.12.16 | ₩43,761 | ₩43,976 | ₩43,171 | ₩43,212 | -1.26% | 360.9만 |
|---|
| 2025.12.15 | ₩44,687 | ₩44,828 | ₩43,600 | ₩43,748 | -2.10% | 329.7만 |
|---|
| 2025.12.12 | ₩44,754 | ₩44,942 | ₩44,271 | ₩44,512 | -0.54% | 244.1만 |
|---|
| 2025.12.11 | ₩45,371 | ₩46,067 | ₩44,378 | ₩44,499 | -1.92% | 345.9만 |
|---|
| 2025.12.10 | ₩45,559 | ₩45,840 | ₩44,915 | ₩45,344 | -0.47% | 335.8만 |
|---|
| 2025.12.09 | ₩45,693 | ₩45,947 | ₩44,915 | ₩45,626 | -0.15% | 275만 |
|---|
| 2025.12.08 | ₩46,484 | ₩46,605 | ₩45,331 | ₩45,773 | -1.53% | 299.3만 |
|---|
| 2025.12.05 | ₩45,438 | ₩46,484 | ₩45,438 | ₩46,296 | +1.89% | 254.7만 |
|---|
| 2025.12.04 | ₩45,210 | ₩45,572 | ₩44,727 | ₩45,438 | +0.50% | 249.3만 |
|---|
| 2025.12.03 | ₩45,210 | ₩45,907 | ₩45,049 | ₩45,103 | -0.24% | 280.3만 |
|---|
| 2025.12.02 | ₩45,438 | ₩45,572 | ₩44,606 | ₩45,196 | -0.53% | 352.5만 |
|---|
| 2025.12.01 | ₩44,191 | ₩45,357 | ₩44,030 | ₩45,263 | +2.43% | 332.9만 |
|---|
| 2025.11.28 | ₩44,553 | ₩45,069 | ₩44,499 | ₩44,673 | +0.27% | 143.9만 |
|---|
| 2025.11.26 | ₩44,767 | ₩44,968 | ₩44,284 | ₩44,553 | -0.48% | 300만 |
|---|
| 2025.11.25 | ₩44,258 | ₩44,921 | ₩43,976 | ₩44,781 | +1.18% | 442만 |
|---|
| 2025.11.24 | ₩43,507 | ₩44,231 | ₩43,305 | ₩43,654 | +0.34% | 463만 |
|---|
| 2025.11.21 | ₩42,259 | ₩43,493 | ₩42,112 | ₩43,279 | +2.41% | 387만 |
|---|
| 2025.11.20 | ₩42,742 | ₩42,916 | ₩41,844 | ₩41,911 | -1.95% | 345.2만 |
|---|
| 2025.11.19 | ₩42,353 | ₩42,528 | ₩42,058 | ₩42,259 | -0.22% | 262만 |
|---|
| 2025.11.18 | ₩42,326 | ₩42,621 | ₩42,031 | ₩42,232 | -0.22% | 356.2만 |
|---|
| 2025.11.17 | ₩43,171 | ₩43,213 | ₩42,119 | ₩42,353 | -1.89% | 316.5만 |
|---|
| 2025.11.14 | ₩43,212 | ₩43,748 | ₩43,144 | ₩43,292 | +0.19% | 241.2만 |
|---|
| 2025.11.13 | ₩44,056 | ₩44,325 | ₩43,607 | ₩43,641 | -0.94% | 315만 |
|---|
| 2025.11.12 | ₩44,284 | ₩44,653 | ₩43,976 | ₩44,244 | -0.09% | 290.6만 |
|---|
| 2025.11.11 | ₩44,647 | ₩44,821 | ₩44,097 | ₩44,177 | -1.05% | 276.8만 |
|---|
| 2025.11.10 | ₩44,553 | ₩44,801 | ₩43,681 | ₩44,673 | +0.27% | 349.4만 |
|---|
| 2025.11.07 | ₩43,654 | ₩44,455 | ₩43,520 | ₩44,083 | +0.98% | 387.3만 |
|---|
| 2025.11.06 | ₩44,298 | ₩45,002 | ₩43,366 | ₩43,788 | -1.15% | 433.5만 |
|---|
| 2025.11.05 | ₩41,857 | ₩45,223 | ₩41,414 | ₩44,512 | +6.34% | 787.7만 |
|---|
| 2025.11.04 | ₩43,279 | ₩43,607 | ₩41,964 | ₩42,313 | -2.23% | 901.1만 |
|---|
| 2025.11.03 | ₩43,346 | ₩44,124 | ₩43,051 | ₩43,587 | +0.56% | 697.4만 |
|---|
| 2025.10.31 | ₩43,493 | ₩43,775 | ₩43,252 | ₩43,372 | -0.28% | 478.5만 |
|---|
| 2025.10.30 | ₩42,769 | ₩43,527 | ₩42,514 | ₩43,319 | +1.29% | 298만 |
|---|
| 2025.10.29 | ₩43,587 | ₩43,627 | ₩42,487 | ₩42,957 | -1.45% | 312.7만 |
|---|
| 2025.10.28 | ₩43,976 | ₩44,103 | ₩43,399 | ₩43,828 | -0.34% | 239.2만 |
|---|
| 2025.10.27 | ₩44,030 | ₩44,164 | ₩43,708 | ₩44,016 | -0.03% | 225.3만 |
|---|
| 2025.10.24 | ₩44,284 | ₩44,331 | ₩43,654 | ₩43,748 | -1.21% | 251.1만 |
|---|
| 2025.10.23 | ₩44,486 | ₩44,593 | ₩43,748 | ₩43,922 | -1.27% | 295만 |
|---|
| 2025.10.22 | ₩44,177 | ₩44,700 | ₩43,802 | ₩44,486 | +0.70% | 389.5만 |
|---|
| 2025.10.21 | ₩44,204 | ₩44,606 | ₩43,949 | ₩44,338 | +0.30% | 298.6만 |
|---|
| 2025.10.20 | ₩43,547 | ₩44,492 | ₩43,413 | ₩44,231 | +1.57% | 314.2만 |
|---|
| 2025.10.17 | ₩43,372 | ₩43,607 | ₩43,037 | ₩43,493 | +0.28% | 253만 |
|---|
| 2025.10.16 | ₩44,191 | ₩44,258 | ₩42,890 | ₩43,386 | -1.82% | 248.5만 |
|---|
| 2025.10.15 | ₩44,056 | ₩44,381 | ₩43,547 | ₩44,083 | +0.06% | 333.1만 |
|---|
| 2025.10.14 | ₩42,393 | ₩43,600 | ₩42,393 | ₩43,507 | +2.63% | 267.4만 |
|---|
| 2025.10.13 | ₩42,662 | ₩43,131 | ₩41,823 | ₩43,077 | +0.97% | 650.7만 |
|---|
| 2025.10.10 | ₩43,668 | ₩43,795 | ₩42,105 | ₩42,179 | -3.41% | 476.5만 |
|---|