시장 데이터를 불러오는 중
전체 종목
Matrix Service Company - Common Stock 과거 주가
Matrix Service Company - Common Stock · MTRX · NASDAQ
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Matrix Service Company - Common Stock · MTRX · NASDAQ
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,298 | ₩14,298 | ₩13,989 | ₩14,123 | -1.22% | 39.9만 |
| 2026.10.08 | ₩13,949 | ₩14,338 | ₩13,801 | ₩14,257 | +2.21% | 50.2만 |
| 2026.10.07 | ₩14,271 | ₩14,311 | ₩13,627 | ₩14,056 | -1.50% | 83.4만 |
| 2026.10.06 | ₩14,056 | ₩14,539 | ₩13,909 | ₩14,418 | +2.58% | 62만 |
| 2026.10.05 | ₩13,801 | ₩14,083 | ₩13,600 | ₩13,976 | +1.26% | 37만 |
| 2026.10.02 | ₩14,123 | ₩14,123 | ₩13,587 | ₩13,788 | -2.37% | 64.7만 |
| 2026.10.01 | ₩12,809 | ₩14,043 | ₩12,809 | ₩14,029 | +9.53% | 81.5만 |
| 2026.09.30 | ₩12,809 | ₩12,903 | ₩12,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,836 |
| +0.21% |
| 65.7만 |
| 2026.09.29 | ₩12,929 | ₩12,970 | ₩12,594 | ₩12,701 | -1.76% | 44.5만 |
|---|
| 2026.09.28 | ₩13,037 | ₩13,345 | ₩12,755 | ₩12,916 | -0.93% | 53.4만 |
|---|
| 2026.09.25 | ₩13,265 | ₩13,265 | ₩12,889 | ₩13,064 | -1.52% | 56.7만 |
|---|
| 2026.09.24 | ₩13,037 | ₩13,171 | ₩12,903 | ₩13,144 | +0.82% | 63.3만 |
|---|
| 2026.09.23 | ₩13,305 | ₩13,305 | ₩13,037 | ₩13,117 | -1.41% | 30.6만 |
|---|
| 2026.09.22 | ₩13,560 | ₩13,560 | ₩13,318 | ₩13,385 | -1.29% | 48.4만 |
|---|
| 2026.09.21 | ₩13,359 | ₩13,587 | ₩13,037 | ₩13,453 | +0.70% | 57.2만 |
|---|
| 2026.09.18 | ₩13,305 | ₩13,318 | ₩13,037 | ₩13,238 | -0.50% | 53.6만 |
|---|
| 2026.09.17 | ₩13,546 | ₩13,573 | ₩13,171 | ₩13,345 | -1.49% | 54.8만 |
|---|
| 2026.09.16 | ₩13,305 | ₩13,412 | ₩13,023 | ₩13,278 | -0.20% | 61.5만 |
|---|
| 2026.09.15 | ₩13,412 | ₩13,493 | ₩13,184 | ₩13,305 | -0.80% | 41.9만 |
|---|
| 2026.09.14 | ₩14,029 | ₩14,271 | ₩13,292 | ₩13,412 | -4.40% | 54.1만 |
|---|
| 2026.09.11 | ₩14,096 | ₩14,539 | ₩14,043 | ₩14,230 | +0.95% | 34.7만 |
|---|
| 2026.09.10 | ₩14,204 | ₩14,217 | ₩13,788 | ₩13,895 | -2.17% | 32.5만 |
|---|
| 2026.09.09 | ₩14,485 | ₩14,646 | ₩14,244 | ₩14,324 | -1.11% | 32.6만 |
|---|
| 2026.09.08 | ₩14,217 | ₩14,619 | ₩14,217 | ₩14,499 | +1.98% | 50.1만 |
|---|
| 2026.09.04 | ₩14,244 | ₩14,432 | ₩13,640 | ₩14,244 | 0.00% | 42만 |
|---|
| 2026.09.03 | ₩13,895 | ₩14,472 | ₩13,010 | ₩14,150 | +1.83% | 84.1만 |
|---|
| 2026.09.02 | ₩14,445 | ₩14,673 | ₩14,311 | ₩14,566 | +0.84% | 45만 |
|---|
| 2026.09.01 | ₩14,311 | ₩14,432 | ₩14,230 | ₩14,351 | +0.28% | 40만 |
|---|
| 2026.08.31 | ₩14,539 | ₩14,713 | ₩14,458 | ₩14,499 | -0.28% | 39.5만 |
|---|
| 2026.08.28 | ₩14,633 | ₩14,874 | ₩14,311 | ₩14,526 | -0.73% | 31.6만 |
|---|
| 2026.08.27 | ₩14,619 | ₩14,767 | ₩14,244 | ₩14,633 | +0.09% | 40.4만 |
|---|
| 2026.08.26 | ₩14,445 | ₩14,619 | ₩14,257 | ₩14,405 | -0.28% | 29만 |
|---|
| 2026.08.25 | ₩14,780 | ₩14,780 | ₩14,351 | ₩14,445 | -2.27% | 22.8만 |
|---|
| 2026.08.24 | ₩14,834 | ₩14,834 | ₩14,311 | ₩14,351 | -3.25% | 27.4만 |
|---|
| 2026.08.21 | ₩15,196 | ₩15,196 | ₩14,767 | ₩14,847 | -2.29% | 14.9만 |
|---|
| 2026.08.20 | ₩15,223 | ₩15,330 | ₩14,914 | ₩14,995 | -1.50% | 17.9만 |
|---|
| 2026.08.19 | ₩15,853 | ₩15,853 | ₩15,223 | ₩15,330 | -3.30% | 25.2만 |
|---|
| 2026.08.18 | ₩15,934 | ₩15,934 | ₩15,505 | ₩15,625 | -1.94% | 16.8만 |
|---|
| 2026.08.17 | ₩15,907 | ₩16,095 | ₩15,880 | ₩16,068 | +1.01% | 12.6만 |
|---|
| 2026.08.14 | ₩15,652 | ₩16,014 | ₩15,625 | ₩15,974 | +2.06% | 12.5만 |
|---|
| 2026.08.13 | ₩15,800 | ₩15,853 | ₩15,572 | ₩15,639 | -1.02% | 15.4만 |
|---|
| 2026.08.12 | ₩15,974 | ₩16,001 | ₩15,746 | ₩15,746 | -1.43% | 14.5만 |
|---|
| 2026.08.11 | ₩15,625 | ₩15,974 | ₩15,625 | ₩15,746 | +0.77% | 14.9만 |
|---|
| 2026.08.10 | ₩15,974 | ₩16,095 | ₩15,478 | ₩15,558 | -2.60% | 12.4만 |
|---|
| 2026.08.07 | ₩15,813 | ₩16,162 | ₩15,719 | ₩15,974 | +1.02% | 10.8만 |
|---|
| 2026.08.06 | ₩15,652 | ₩16,001 | ₩15,491 | ₩15,733 | +0.51% | 18.5만 |
|---|
| 2026.08.05 | ₩16,417 | ₩16,417 | ₩15,491 | ₩15,491 | -5.64% | 21.9만 |
|---|
| 2026.08.04 | ₩16,229 | ₩16,443 | ₩16,041 | ₩16,336 | +0.66% | 23.1만 |
|---|
| 2026.08.03 | ₩15,934 | ₩16,256 | ₩15,679 | ₩16,041 | +0.67% | 35.3만 |
|---|
| 2026.07.31 | ₩15,491 | ₩15,773 | ₩15,303 | ₩15,558 | +0.43% | 21.5만 |
|---|
| 2026.07.30 | ₩14,888 | ₩15,290 | ₩14,888 | ₩15,263 | +2.52% | 17.6만 |
|---|
| 2026.07.29 | ₩15,505 | ₩15,987 | ₩14,780 | ₩14,888 | -3.98% | 25.5만 |
|---|
| 2026.07.28 | ₩16,698 | ₩16,698 | ₩15,384 | ₩15,464 | -7.39% | 21.4만 |
|---|
| 2026.07.27 | ₩16,806 | ₩16,967 | ₩16,189 | ₩16,524 | -1.68% | 13.6만 |
|---|
| 2026.07.24 | ₩17,047 | ₩17,221 | ₩16,363 | ₩16,551 | -2.91% | 20.9만 |
|---|
| 2026.07.23 | ₩16,725 | ₩17,288 | ₩16,645 | ₩17,208 | +2.89% | 19.1만 |
|---|
| 2026.07.22 | ₩16,779 | ₩16,953 | ₩16,725 | ₩16,806 | +0.16% | 10만 |
|---|
| 2026.07.21 | ₩16,350 | ₩16,967 | ₩16,242 | ₩16,779 | +2.63% | 20.2만 |
|---|
| 2026.07.20 | ₩16,336 | ₩16,484 | ₩16,122 | ₩16,242 | -0.57% | 15.3만 |
|---|
| 2026.07.17 | ₩16,256 | ₩16,497 | ₩16,095 | ₩16,296 | +0.25% | 17.1만 |
|---|
| 2026.07.16 | ₩16,551 | ₩16,752 | ₩16,229 | ₩16,484 | -0.41% | 11.7만 |
|---|
| 2026.07.15 | ₩16,792 | ₩16,913 | ₩16,430 | ₩16,725 | -0.40% | 15.2만 |
|---|
| 2026.07.14 | ₩16,443 | ₩16,913 | ₩16,443 | ₩16,712 | +1.63% | 27.5만 |
|---|
| 2026.07.13 | ₩16,564 | ₩16,832 | ₩16,283 | ₩16,484 | -0.49% | 14.4만 |
|---|
| 2026.07.10 | ₩17,114 | ₩17,302 | ₩16,604 | ₩16,752 | -2.12% | 27.3만 |
|---|
| 2026.07.09 | ₩16,967 | ₩17,356 | ₩16,591 | ₩17,101 | +0.79% | 19.6만 |
|---|
| 2026.07.08 | ₩16,631 | ₩16,953 | ₩16,430 | ₩16,859 | +1.37% | 28.3만 |
|---|
| 2026.07.07 | ₩17,463 | ₩17,463 | ₩16,524 | ₩16,698 | -4.38% | 17.2만 |
|---|
| 2026.07.06 | ₩16,886 | ₩17,624 | ₩16,886 | ₩17,436 | +3.26% | 20.1만 |
|---|
| 2026.07.02 | ₩17,946 | ₩18,375 | ₩16,806 | ₩16,806 | -6.35% | 21.5만 |
|---|
| 2026.07.01 | ₩18,294 | ₩18,496 | ₩17,744 | ₩17,905 | -2.13% | 19.8만 |
|---|
| 2026.06.30 | ₩18,348 | ₩18,482 | ₩18,080 | ₩18,375 | +0.15% | 24.7만 |
|---|
| 2026.06.29 | ₩18,576 | ₩18,630 | ₩18,174 | ₩18,388 | -1.01% | 26.3만 |
|---|
| 2026.06.26 | ₩18,455 | ₩18,764 | ₩18,147 | ₩18,603 | +0.80% | 76.4만 |
|---|
| 2026.06.25 | ₩18,200 | ₩18,549 | ₩17,865 | ₩18,536 | +1.84% | 18.3만 |
|---|
| 2026.06.24 | ₩18,442 | ₩18,603 | ₩17,825 | ₩17,946 | -2.69% | 24.4만 |
|---|
| 2026.06.23 | ₩18,496 | ₩18,831 | ₩18,187 | ₩18,469 | -0.15% | 46.6만 |
|---|
| 2026.06.22 | ₩18,817 | ₩18,911 | ₩18,549 | ₩18,710 | -0.57% | 25만 |
|---|
| 2026.06.18 | ₩18,643 | ₩18,938 | ₩18,281 | ₩18,750 | +0.58% | 36.9만 |
|---|
| 2026.06.17 | ₩18,335 | ₩18,563 | ₩18,120 | ₩18,227 | -0.59% | 18만 |
|---|
| 2026.06.16 | ₩18,697 | ₩18,938 | ₩18,268 | ₩18,335 | -1.94% | 16.7만 |
|---|
| 2026.06.15 | ₩18,603 | ₩19,045 | ₩18,442 | ₩18,643 | +0.22% | 34.3만 |
|---|
| 2026.06.12 | ₩18,107 | ₩18,791 | ₩17,919 | ₩18,388 | +1.56% | 20.2만 |
|---|
| 2026.06.11 | ₩17,610 | ₩18,093 | ₩17,382 | ₩18,066 | +2.59% | 15.4만 |
|---|
| 2026.06.10 | ₩17,932 | ₩18,281 | ₩17,248 | ₩17,288 | -3.59% | 18.5만 |
|---|
| 2026.06.09 | ₩18,469 | ₩18,710 | ₩17,543 | ₩17,825 | -3.49% | 19.4만 |
|---|
| 2026.06.08 | ₩18,187 | ₩18,657 | ₩17,999 | ₩18,335 | +0.81% | 16.4만 |
|---|
| 2026.06.05 | ₩19,005 | ₩19,086 | ₩18,174 | ₩18,187 | -4.30% | 22.4만 |
|---|
| 2026.06.04 | ₩18,817 | ₩19,153 | ₩18,442 | ₩19,126 | +1.64% | 32.4만 |
|---|
| 2026.06.03 | ₩18,348 | ₩18,737 | ₩18,107 | ₩18,522 | +0.95% | 36.3만 |
|---|
| 2026.06.02 | ₩17,704 | ₩18,616 | ₩17,704 | ₩18,375 | +3.79% | 27.3만 |
|---|
| 2026.06.01 | ₩17,610 | ₩17,972 | ₩17,181 | ₩17,959 | +1.98% | 30.6만 |
|---|
| 2026.05.29 | ₩17,664 | ₩17,744 | ₩17,463 | ₩17,610 | -0.30% | 18만 |
|---|
| 2026.05.28 | ₩17,356 | ₩17,838 | ₩17,128 | ₩17,744 | +2.24% | 23.4만 |
|---|
| 2026.05.27 | ₩17,369 | ₩17,812 | ₩17,034 | ₩17,275 | -0.54% | 28.3만 |
|---|
| 2026.05.26 | ₩17,074 | ₩17,570 | ₩17,074 | ₩17,570 | +2.91% | 37.3만 |
|---|
| 2026.05.22 | ₩16,967 | ₩17,423 | ₩16,671 | ₩17,074 | +0.63% | 26.3만 |
|---|
| 2026.05.21 | ₩16,792 | ₩17,128 | ₩16,658 | ₩16,806 | +0.08% | 23.9만 |
|---|
| 2026.05.20 | ₩16,376 | ₩17,007 | ₩16,242 | ₩16,953 | +3.52% | 29.8만 |
|---|
| 2026.05.19 | ₩16,256 | ₩16,403 | ₩15,961 | ₩16,309 | +0.33% | 20.5만 |
|---|
| 2026.05.18 | ₩16,055 | ₩16,497 | ₩15,840 | ₩16,390 | +2.09% | 24.5만 |
|---|
| 2026.05.15 | ₩16,376 | ₩16,497 | ₩15,894 | ₩15,894 | -2.95% | 19.6만 |
|---|
| 2026.05.14 | ₩15,961 | ₩16,578 | ₩15,827 | ₩16,430 | +2.94% | 29.1만 |
|---|
| 2026.05.13 | ₩16,309 | ₩16,363 | ₩15,706 | ₩15,827 | -2.96% | 25.4만 |
|---|
| 2026.05.12 | ₩16,511 | ₩16,511 | ₩15,894 | ₩16,323 | -1.14% | 32.4만 |
|---|
| 2026.05.11 | ₩16,417 | ₩16,537 | ₩16,028 | ₩16,511 | +0.57% | 23.5만 |
|---|
| 2026.05.08 | ₩16,363 | ₩16,899 | ₩16,242 | ₩16,336 | -0.16% | 43.4만 |
|---|
| 2026.05.07 | ₩16,618 | ₩17,007 | ₩15,518 | ₩16,309 | -1.86% | 50.9만 |
|---|
| 2026.05.06 | ₩18,724 | ₩18,871 | ₩18,308 | ₩18,509 | -1.15% | 42.4만 |
|---|
| 2026.05.05 | ₩18,093 | ₩18,817 | ₩18,026 | ₩18,683 | +3.26% | 36.1만 |
|---|
| 2026.05.04 | ₩18,174 | ₩18,576 | ₩17,865 | ₩17,986 | -1.03% | 26만 |
|---|
| 2026.05.01 | ₩16,658 | ₩18,388 | ₩16,631 | ₩18,133 | +8.86% | 53만 |
|---|
| 2026.04.30 | ₩17,221 | ₩18,268 | ₩17,221 | ₩18,133 | +5.30% | 31.6만 |
|---|
| 2026.04.29 | ₩17,315 | ₩17,503 | ₩16,953 | ₩17,302 | -0.08% | 20.5만 |
|---|
| 2026.04.28 | ₩17,114 | ₩17,409 | ₩16,913 | ₩17,356 | +1.41% | 15.7만 |
|---|
| 2026.04.27 | ₩17,101 | ₩17,409 | ₩17,007 | ₩17,168 | +0.39% | 14.4만 |
|---|
| 2026.04.24 | ₩16,832 | ₩17,356 | ₩16,832 | ₩17,087 | +1.51% | 19.4만 |
|---|
| 2026.04.23 | ₩16,122 | ₩17,007 | ₩16,122 | ₩16,846 | +4.49% | 17.9만 |
|---|
| 2026.04.22 | ₩16,229 | ₩16,336 | ₩16,028 | ₩16,122 | -0.66% | 12.7만 |
|---|
| 2026.04.21 | ₩16,417 | ₩16,671 | ₩16,055 | ₩16,108 | -1.88% | 19.6만 |
|---|
| 2026.04.20 | ₩16,296 | ₩16,497 | ₩16,028 | ₩16,417 | +0.74% | 14만 |
|---|
| 2026.04.17 | ₩16,309 | ₩16,511 | ₩16,148 | ₩16,350 | +0.25% | 20.9만 |
|---|
| 2026.04.16 | ₩16,242 | ₩16,363 | ₩16,041 | ₩16,068 | -1.07% | 12.4만 |
|---|
| 2026.04.15 | ₩16,108 | ₩16,430 | ₩16,055 | ₩16,269 | +1.00% | 12.3만 |
|---|
| 2026.04.14 | ₩16,470 | ₩16,524 | ₩16,108 | ₩16,296 | -1.06% | 14.4만 |
|---|
| 2026.04.13 | ₩16,376 | ₩16,443 | ₩16,162 | ₩16,336 | -0.25% | 8.8만 |
|---|
| 2026.04.10 | ₩16,484 | ₩16,591 | ₩16,336 | ₩16,376 | -0.65% | 9.9만 |
|---|
| 2026.04.09 | ₩16,068 | ₩16,578 | ₩16,028 | ₩16,443 | +2.34% | 17.5만 |
|---|
| 2026.04.08 | ₩16,202 | ₩16,430 | ₩16,122 | ₩16,215 | +0.08% | 11.6만 |
|---|
| 2026.04.07 | ₩15,558 | ₩15,773 | ₩15,424 | ₩15,746 | +1.21% | 13.6만 |
|---|
| 2026.04.06 | ₩15,652 | ₩15,813 | ₩15,210 | ₩15,639 | -0.09% | 15.4만 |
|---|
| 2026.04.02 | ₩15,572 | ₩15,880 | ₩15,397 | ₩15,666 | +0.60% | 16.2만 |
|---|
| 2026.04.01 | ₩15,464 | ₩15,894 | ₩15,451 | ₩15,773 | +1.99% | 23.6만 |
|---|
| 2026.03.31 | ₩15,142 | ₩15,599 | ₩14,901 | ₩15,397 | +1.68% | 18.9만 |
|---|
| 2026.03.30 | ₩15,464 | ₩15,464 | ₩14,767 | ₩14,888 | -3.73% | 20.6만 |
|---|
| 2026.03.27 | ₩15,049 | ₩15,813 | ₩14,834 | ₩15,277 | +1.52% | 20만 |
|---|
| 2026.03.26 | ₩15,223 | ₩15,625 | ₩15,022 | ₩15,223 | 0.00% | 22.9만 |
|---|
| 2026.03.25 | ₩15,706 | ₩15,706 | ₩15,169 | ₩15,303 | -2.56% | 37.4만 |
|---|
| 2026.03.24 | ₩14,284 | ₩15,692 | ₩14,284 | ₩15,478 | +8.36% | 43.7만 |
|---|
| 2026.03.23 | ₩14,056 | ₩14,700 | ₩13,909 | ₩14,646 | +4.20% | 46.9만 |
|---|
| 2026.03.20 | ₩13,681 | ₩13,976 | ₩13,251 | ₩13,573 | -0.78% | 280.2만 |
|---|
| 2026.03.19 | ₩13,506 | ₩13,855 | ₩13,359 | ₩13,627 | +0.89% | 31.4만 |
|---|
| 2026.03.18 | ₩13,909 | ₩14,365 | ₩13,627 | ₩13,694 | -1.54% | 27.2만 |
|---|
| 2026.03.17 | ₩13,989 | ₩14,284 | ₩13,855 | ₩13,989 | 0.00% | 27.9만 |
|---|
| 2026.03.16 | ₩14,016 | ₩14,123 | ₩13,761 | ₩13,882 | -0.96% | 40.2만 |
|---|
| 2026.03.13 | ₩13,976 | ₩14,177 | ₩13,613 | ₩13,774 | -1.44% | 33.4만 |
|---|
| 2026.03.12 | ₩14,096 | ₩14,512 | ₩13,734 | ₩13,841 | -1.81% | 33.2만 |
|---|
| 2026.03.11 | ₩14,472 | ₩15,223 | ₩14,056 | ₩14,230 | -1.67% | 27.1만 |
|---|
| 2026.03.10 | ₩14,660 | ₩14,901 | ₩14,324 | ₩14,526 | -0.91% | 33.1만 |
|---|
| 2026.03.09 | ₩14,418 | ₩14,968 | ₩14,029 | ₩14,821 | +2.79% | 22만 |
|---|
| 2026.03.06 | ₩14,713 | ₩15,022 | ₩14,472 | ₩14,700 | -0.09% | 18.1만 |
|---|
| 2026.03.05 | ₩14,928 | ₩15,129 | ₩14,740 | ₩15,075 | +0.99% | 19.5만 |
|---|
| 2026.03.04 | ₩15,330 | ₩15,746 | ₩15,062 | ₩15,156 | -1.14% | 22.2만 |
|---|
| 2026.03.03 | ₩14,526 | ₩15,384 | ₩14,391 | ₩15,116 | +4.06% | 22.5만 |
|---|
| 2026.03.02 | ₩14,606 | ₩15,129 | ₩14,458 | ₩14,914 | +2.11% | 16.4만 |
|---|
| 2026.02.27 | ₩14,807 | ₩14,861 | ₩14,405 | ₩14,740 | -0.45% | 20.2만 |
|---|
| 2026.02.26 | ₩15,290 | ₩15,719 | ₩14,807 | ₩15,075 | -1.40% | 14.8만 |
|---|
| 2026.02.25 | ₩15,008 | ₩15,357 | ₩14,579 | ₩15,210 | +1.34% | 21.8만 |
|---|
| 2026.02.24 | ₩14,485 | ₩14,901 | ₩14,217 | ₩14,821 | +2.31% | 21만 |
|---|
| 2026.02.23 | ₩14,794 | ₩14,794 | ₩14,338 | ₩14,432 | -2.45% | 21.5만 |
|---|
| 2026.02.20 | ₩14,847 | ₩14,982 | ₩14,566 | ₩14,874 | +0.18% | 19.9만 |
|---|
| 2026.02.19 | ₩14,821 | ₩15,102 | ₩14,821 | ₩14,901 | +0.54% | 20.2만 |
|---|
| 2026.02.18 | ₩15,223 | ₩15,451 | ₩14,754 | ₩14,861 | -2.38% | 20.6만 |
|---|
| 2026.02.17 | ₩15,384 | ₩15,786 | ₩14,928 | ₩15,169 | -1.39% | 25.3만 |
|---|
| 2026.02.13 | ₩15,330 | ₩15,585 | ₩15,196 | ₩15,370 | +0.26% | 31.2만 |
|---|
| 2026.02.12 | ₩15,746 | ₩15,894 | ₩14,968 | ₩15,210 | -3.41% | 26.4만 |
|---|
| 2026.02.11 | ₩15,920 | ₩16,135 | ₩15,303 | ₩15,599 | -2.02% | 31.5만 |
|---|
| 2026.02.10 | ₩15,035 | ₩15,719 | ₩14,995 | ₩15,303 | +1.78% | 39만 |
|---|
| 2026.02.09 | ₩14,861 | ₩15,464 | ₩14,807 | ₩14,982 | +0.81% | 32.9만 |
|---|
| 2026.02.06 | ₩15,156 | ₩15,451 | ₩14,391 | ₩14,834 | -2.12% | 54.3만 |
|---|
| 2026.02.05 | ₩17,060 | ₩17,060 | ₩15,035 | ₩15,089 | -11.56% | 72.9만 |
|---|
| 2026.02.04 | ₩19,314 | ₩19,448 | ₩18,026 | ₩18,107 | -6.25% | 34.1만 |
|---|
| 2026.02.03 | ₩19,153 | ₩19,528 | ₩18,697 | ₩19,206 | +0.28% | 14.8만 |
|---|
| 2026.02.02 | ₩19,099 | ₩19,434 | ₩18,938 | ₩19,045 | -0.28% | 27.4만 |
|---|
| 2026.01.30 | ₩18,965 | ₩19,622 | ₩18,952 | ₩19,206 | +1.27% | 21.2만 |
|---|
| 2026.01.29 | ₩18,750 | ₩19,233 | ₩18,589 | ₩19,166 | +2.22% | 20.8만 |
|---|
| 2026.01.28 | ₩18,710 | ₩18,938 | ₩18,335 | ₩18,603 | -0.57% | 18.3만 |
|---|
| 2026.01.27 | ₩18,710 | ₩18,911 | ₩18,496 | ₩18,657 | -0.29% | 18.6만 |
|---|
| 2026.01.26 | ₩18,965 | ₩19,206 | ₩18,442 | ₩18,710 | -1.34% | 14.2만 |
|---|
| 2026.01.23 | ₩19,113 | ₩19,367 | ₩18,844 | ₩18,858 | -1.33% | 17.3만 |
|---|
| 2026.01.22 | ₩19,113 | ₩19,636 | ₩18,724 | ₩19,180 | +0.35% | 45.6만 |
|---|
| 2026.01.21 | ₩18,187 | ₩19,126 | ₩18,013 | ₩19,032 | +4.65% | 20.7만 |
|---|
| 2026.01.20 | ₩17,959 | ₩18,308 | ₩17,664 | ₩18,187 | +1.27% | 11.9만 |
|---|
| 2026.01.16 | ₩18,200 | ₩18,670 | ₩18,093 | ₩18,388 | +1.03% | 20.6만 |
|---|
| 2026.01.15 | ₩17,959 | ₩18,361 | ₩17,919 | ₩18,187 | +1.27% | 28.6만 |
|---|
| 2026.01.14 | ₩17,516 | ₩18,093 | ₩17,436 | ₩17,865 | +1.99% | 31.3만 |
|---|
| 2026.01.13 | ₩17,047 | ₩17,543 | ₩17,047 | ₩17,530 | +2.83% | 21.2만 |
|---|
| 2026.01.12 | ₩16,511 | ₩17,154 | ₩16,215 | ₩16,940 | +2.60% | 14.8만 |
|---|
| 2026.01.09 | ₩16,296 | ₩16,792 | ₩16,162 | ₩16,618 | +1.98% | 21.6만 |
|---|
| 2026.01.08 | ₩15,759 | ₩16,323 | ₩15,719 | ₩16,242 | +3.06% | 15.5만 |
|---|
| 2026.01.07 | ₩16,484 | ₩16,484 | ₩15,599 | ₩15,719 | -4.64% | 21.8만 |
|---|
| 2026.01.06 | ₩16,940 | ₩17,141 | ₩15,827 | ₩16,376 | -3.33% | 30.3만 |
|---|
| 2026.01.05 | ₩16,390 | ₩17,315 | ₩16,256 | ₩16,940 | +3.36% | 25.4만 |
|---|
| 2026.01.02 | ₩15,786 | ₩16,242 | ₩15,599 | ₩16,162 | +2.38% | 30만 |
|---|
| 2025.12.31 | ₩15,894 | ₩15,894 | ₩15,639 | ₩15,692 | -1.27% | 16.8만 |
|---|
| 2025.12.30 | ₩15,867 | ₩16,108 | ₩15,800 | ₩15,880 | +0.08% | 21.2만 |
|---|
| 2025.12.29 | ₩15,679 | ₩15,947 | ₩15,652 | ₩15,853 | +1.11% | 18.1만 |
|---|
| 2025.12.26 | ₩15,961 | ₩15,974 | ₩15,652 | ₩15,759 | -1.26% | 15.5만 |
|---|
| 2025.12.24 | ₩16,014 | ₩16,122 | ₩15,880 | ₩15,961 | -0.34% | 5.1만 |
|---|
| 2025.12.23 | ₩15,746 | ₩16,242 | ₩15,746 | ₩16,055 | +1.96% | 16.4만 |
|---|
| 2025.12.22 | ₩15,880 | ₩16,215 | ₩15,612 | ₩15,867 | -0.08% | 15.7만 |
|---|
| 2025.12.19 | ₩15,773 | ₩16,095 | ₩15,612 | ₩15,733 | -0.26% | 76.2만 |
|---|
| 2025.12.18 | ₩16,135 | ₩16,229 | ₩15,786 | ₩15,840 | -1.83% | 22.1만 |
|---|
| 2025.12.17 | ₩16,511 | ₩16,658 | ₩15,666 | ₩15,840 | -4.06% | 33만 |
|---|
| 2025.12.16 | ₩16,443 | ₩16,698 | ₩16,323 | ₩16,511 | +0.41% | 16만 |
|---|
| 2025.12.15 | ₩16,484 | ₩16,739 | ₩16,309 | ₩16,604 | +0.73% | 23.1만 |
|---|
| 2025.12.12 | ₩16,765 | ₩16,765 | ₩16,202 | ₩16,336 | -2.56% | 16.7만 |
|---|
| 2025.12.11 | ₩16,564 | ₩16,873 | ₩16,229 | ₩16,739 | +1.05% | 21.1만 |
|---|
| 2025.12.10 | ₩16,229 | ₩16,886 | ₩16,202 | ₩16,551 | +1.98% | 25.2만 |
|---|
| 2025.12.09 | ₩15,853 | ₩16,511 | ₩15,853 | ₩16,309 | +2.88% | 24.9만 |
|---|
| 2025.12.08 | ₩15,759 | ₩16,028 | ₩15,558 | ₩15,840 | +0.51% | 33.2만 |
|---|
| 2025.12.05 | ₩15,961 | ₩16,175 | ₩15,572 | ₩15,666 | -1.85% | 18.7만 |
|---|
| 2025.12.04 | ₩15,679 | ₩16,122 | ₩15,612 | ₩16,095 | +2.65% | 21.2만 |
|---|
| 2025.12.03 | ₩15,303 | ₩15,800 | ₩15,089 | ₩15,759 | +2.98% | 27.6만 |
|---|
| 2025.12.02 | ₩15,505 | ₩15,505 | ₩15,169 | ₩15,196 | -1.99% | 24.6만 |
|---|
| 2025.12.01 | ₩15,451 | ₩15,639 | ₩15,102 | ₩15,357 | -0.61% | 22.6만 |
|---|
| 2025.11.28 | ₩15,585 | ₩15,773 | ₩15,370 | ₩15,679 | +0.60% | 11.8만 |
|---|
| 2025.11.26 | ₩15,317 | ₩15,813 | ₩15,129 | ₩15,585 | +1.75% | 20만 |
|---|
| 2025.11.25 | ₩15,142 | ₩15,491 | ₩15,049 | ₩15,330 | +1.24% | 21.6만 |
|---|
| 2025.11.24 | ₩15,156 | ₩15,384 | ₩14,834 | ₩15,129 | -0.18% | 23만 |
|---|
| 2025.11.21 | ₩14,660 | ₩15,196 | ₩14,499 | ₩15,062 | +2.74% | 20.7만 |
|---|
| 2025.11.20 | ₩15,142 | ₩15,531 | ₩14,646 | ₩14,834 | -2.04% | 26.2만 |
|---|
| 2025.11.19 | ₩15,116 | ₩15,223 | ₩14,686 | ₩14,780 | -2.22% | 33.8만 |
|---|
| 2025.11.18 | ₩14,968 | ₩15,290 | ₩14,660 | ₩15,075 | +0.72% | 24.4만 |
|---|
| 2025.11.17 | ₩15,853 | ₩15,974 | ₩14,995 | ₩15,022 | -5.25% | 19.1만 |
|---|
| 2025.11.14 | ₩15,531 | ₩16,055 | ₩15,424 | ₩15,880 | +2.25% | 25.4만 |
|---|
| 2025.11.13 | ₩16,256 | ₩16,497 | ₩15,572 | ₩15,719 | -3.30% | 30.2만 |
|---|
| 2025.11.12 | ₩16,873 | ₩17,101 | ₩16,323 | ₩16,390 | -2.86% | 17.8만 |
|---|
| 2025.11.11 | ₩17,288 | ₩17,369 | ₩16,631 | ₩16,806 | -2.79% | 22.6만 |
|---|
| 2025.11.10 | ₩16,993 | ₩17,503 | ₩16,779 | ₩17,463 | +2.76% | 24.1만 |
|---|
| 2025.11.07 | ₩16,980 | ₩17,275 | ₩16,685 | ₩16,806 | -1.03% | 34.5만 |
|---|
| 2025.11.06 | ₩20,588 | ₩21,366 | ₩16,913 | ₩16,980 | -17.52% | 39.2만 |
|---|
| 2025.11.05 | ₩20,293 | ₩21,419 | ₩20,293 | ₩20,923 | +3.11% | 32.3만 |
|---|
| 2025.11.04 | ₩20,253 | ₩20,668 | ₩20,078 | ₩20,481 | +1.13% | 19.5만 |
|---|
| 2025.11.03 | ₩20,279 | ₩20,494 | ₩19,877 | ₩20,306 | +0.13% | 23.1만 |
|---|
| 2025.10.31 | ₩20,038 | ₩20,306 | ₩19,797 | ₩20,145 | +0.54% | 39.3만 |
|---|
| 2025.10.30 | ₩19,823 | ₩20,320 | ₩19,180 | ₩20,092 | +1.35% | 36.3만 |
|---|
| 2025.10.29 | ₩19,193 | ₩20,400 | ₩19,166 | ₩19,984 | +4.12% | 25.9만 |
|---|
| 2025.10.28 | ₩19,166 | ₩19,475 | ₩19,032 | ₩19,434 | +1.40% | 16.9만 |
|---|
| 2025.10.27 | ₩19,180 | ₩19,367 | ₩18,992 | ₩19,206 | +0.14% | 18.2만 |
|---|
| 2025.10.24 | ₩18,965 | ₩19,045 | ₩18,616 | ₩18,992 | +0.14% | 35.1만 |
|---|
| 2025.10.23 | ₩17,771 | ₩18,710 | ₩17,771 | ₩18,603 | +4.68% | 19.8만 |
|---|
| 2025.10.22 | ₩17,919 | ₩18,147 | ₩17,677 | ₩18,026 | +0.60% | 29.4만 |
|---|
| 2025.10.21 | ₩17,718 | ₩18,066 | ₩17,288 | ₩17,919 | +1.14% | 45.6만 |
|---|
| 2025.10.20 | ₩17,262 | ₩17,637 | ₩17,262 | ₩17,624 | +2.10% | 35.1만 |
|---|
| 2025.10.17 | ₩17,342 | ₩17,423 | ₩17,087 | ₩17,141 | -1.16% | 13.6만 |
|---|
| 2025.10.16 | ₩18,080 | ₩18,080 | ₩17,369 | ₩17,396 | -3.78% | 18.1만 |
|---|
| 2025.10.15 | ₩17,516 | ₩18,133 | ₩17,288 | ₩17,946 | +2.45% | 17.1만 |
|---|
| 2025.10.14 | ₩16,671 | ₩17,329 | ₩16,497 | ₩17,288 | +3.70% | 25만 |
|---|
| 2025.10.13 | ₩16,832 | ₩16,913 | ₩16,484 | ₩16,859 | +0.16% | 21.7만 |
|---|
| 2025.10.10 | ₩16,980 | ₩17,221 | ₩16,403 | ₩16,457 | -3.08% | 13.3만 |
|---|