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 | ₩14,297 | ₩14,297 | ₩13,988 | ₩14,122 | -1.22% | 39.9만 |
| 2026.10.08 | ₩13,948 | ₩14,337 | ₩13,800 | ₩14,256 | +2.21% | 50.2만 |
| 2026.10.07 | ₩14,270 | ₩14,310 | ₩13,626 | ₩14,055 | -1.50% | 83.4만 |
| 2026.10.06 | ₩14,055 | ₩14,538 | ₩13,908 | ₩14,417 | +2.58% | 62만 |
| 2026.10.05 | ₩13,800 | ₩14,082 | ₩13,599 | ₩13,975 | +1.26% | 37만 |
| 2026.10.02 | ₩14,122 | ₩14,122 | ₩13,586 | ₩13,787 | -2.37% | 64.7만 |
| 2026.10.01 | ₩12,808 | ₩14,042 | ₩12,808 | ₩14,028 | +9.53% | 81.5만 |
| 2026.09.30 | ₩12,808 | ₩12,902 | ₩12,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,835 |
| +0.21% |
| 65.7만 |
| 2026.09.29 | ₩12,929 | ₩12,969 | ₩12,593 | ₩12,701 | -1.76% | 44.5만 |
|---|
| 2026.09.28 | ₩13,036 | ₩13,344 | ₩12,754 | ₩12,915 | -0.93% | 53.4만 |
|---|
| 2026.09.25 | ₩13,264 | ₩13,264 | ₩12,888 | ₩13,063 | -1.52% | 56.7만 |
|---|
| 2026.09.24 | ₩13,036 | ₩13,170 | ₩12,902 | ₩13,143 | +0.82% | 63.3만 |
|---|
| 2026.09.23 | ₩13,304 | ₩13,304 | ₩13,036 | ₩13,116 | -1.41% | 30.6만 |
|---|
| 2026.09.22 | ₩13,559 | ₩13,559 | ₩13,318 | ₩13,385 | -1.29% | 48.4만 |
|---|
| 2026.09.21 | ₩13,358 | ₩13,586 | ₩13,036 | ₩13,452 | +0.70% | 57.2만 |
|---|
| 2026.09.18 | ₩13,304 | ₩13,318 | ₩13,036 | ₩13,237 | -0.50% | 53.6만 |
|---|
| 2026.09.17 | ₩13,546 | ₩13,572 | ₩13,170 | ₩13,344 | -1.49% | 54.8만 |
|---|
| 2026.09.16 | ₩13,304 | ₩13,411 | ₩13,022 | ₩13,277 | -0.20% | 61.5만 |
|---|
| 2026.09.15 | ₩13,411 | ₩13,492 | ₩13,183 | ₩13,304 | -0.80% | 41.9만 |
|---|
| 2026.09.14 | ₩14,028 | ₩14,270 | ₩13,291 | ₩13,411 | -4.40% | 54.1만 |
|---|
| 2026.09.11 | ₩14,095 | ₩14,538 | ₩14,042 | ₩14,229 | +0.95% | 34.7만 |
|---|
| 2026.09.10 | ₩14,203 | ₩14,216 | ₩13,787 | ₩13,894 | -2.17% | 32.5만 |
|---|
| 2026.09.09 | ₩14,484 | ₩14,645 | ₩14,243 | ₩14,323 | -1.11% | 32.6만 |
|---|
| 2026.09.08 | ₩14,216 | ₩14,618 | ₩14,216 | ₩14,498 | +1.98% | 50.1만 |
|---|
| 2026.09.04 | ₩14,243 | ₩14,431 | ₩13,639 | ₩14,243 | 0.00% | 42만 |
|---|
| 2026.09.03 | ₩13,894 | ₩14,471 | ₩13,009 | ₩14,149 | +1.83% | 84.1만 |
|---|
| 2026.09.02 | ₩14,444 | ₩14,672 | ₩14,310 | ₩14,565 | +0.84% | 45만 |
|---|
| 2026.09.01 | ₩14,310 | ₩14,431 | ₩14,229 | ₩14,350 | +0.28% | 40만 |
|---|
| 2026.08.31 | ₩14,538 | ₩14,712 | ₩14,457 | ₩14,498 | -0.28% | 39.5만 |
|---|
| 2026.08.28 | ₩14,632 | ₩14,873 | ₩14,310 | ₩14,525 | -0.73% | 31.6만 |
|---|
| 2026.08.27 | ₩14,618 | ₩14,766 | ₩14,243 | ₩14,632 | +0.09% | 40.4만 |
|---|
| 2026.08.26 | ₩14,444 | ₩14,618 | ₩14,256 | ₩14,404 | -0.28% | 29만 |
|---|
| 2026.08.25 | ₩14,779 | ₩14,779 | ₩14,350 | ₩14,444 | -2.27% | 22.8만 |
|---|
| 2026.08.24 | ₩14,833 | ₩14,833 | ₩14,310 | ₩14,350 | -3.25% | 27.4만 |
|---|
| 2026.08.21 | ₩15,195 | ₩15,195 | ₩14,766 | ₩14,846 | -2.29% | 14.9만 |
|---|
| 2026.08.20 | ₩15,222 | ₩15,329 | ₩14,913 | ₩14,994 | -1.50% | 17.9만 |
|---|
| 2026.08.19 | ₩15,852 | ₩15,852 | ₩15,222 | ₩15,329 | -3.30% | 25.2만 |
|---|
| 2026.08.18 | ₩15,933 | ₩15,933 | ₩15,504 | ₩15,624 | -1.94% | 16.8만 |
|---|
| 2026.08.17 | ₩15,906 | ₩16,094 | ₩15,879 | ₩16,067 | +1.01% | 12.6만 |
|---|
| 2026.08.14 | ₩15,651 | ₩16,013 | ₩15,624 | ₩15,973 | +2.06% | 12.5만 |
|---|
| 2026.08.13 | ₩15,799 | ₩15,852 | ₩15,571 | ₩15,638 | -1.02% | 15.4만 |
|---|
| 2026.08.12 | ₩15,973 | ₩16,000 | ₩15,745 | ₩15,745 | -1.43% | 14.5만 |
|---|
| 2026.08.11 | ₩15,624 | ₩15,973 | ₩15,624 | ₩15,745 | +0.77% | 14.9만 |
|---|
| 2026.08.10 | ₩15,973 | ₩16,094 | ₩15,477 | ₩15,557 | -2.60% | 12.4만 |
|---|
| 2026.08.07 | ₩15,812 | ₩16,161 | ₩15,718 | ₩15,973 | +1.02% | 10.8만 |
|---|
| 2026.08.06 | ₩15,651 | ₩16,000 | ₩15,490 | ₩15,732 | +0.51% | 18.5만 |
|---|
| 2026.08.05 | ₩16,416 | ₩16,416 | ₩15,490 | ₩15,490 | -5.64% | 21.9만 |
|---|
| 2026.08.04 | ₩16,228 | ₩16,442 | ₩16,040 | ₩16,335 | +0.66% | 23.1만 |
|---|
| 2026.08.03 | ₩15,933 | ₩16,255 | ₩15,678 | ₩16,040 | +0.67% | 35.3만 |
|---|
| 2026.07.31 | ₩15,490 | ₩15,772 | ₩15,302 | ₩15,557 | +0.43% | 21.5만 |
|---|
| 2026.07.30 | ₩14,887 | ₩15,289 | ₩14,887 | ₩15,262 | +2.52% | 17.6만 |
|---|
| 2026.07.29 | ₩15,504 | ₩15,986 | ₩14,779 | ₩14,887 | -3.98% | 25.5만 |
|---|
| 2026.07.28 | ₩16,697 | ₩16,697 | ₩15,383 | ₩15,463 | -7.39% | 21.4만 |
|---|
| 2026.07.27 | ₩16,804 | ₩16,965 | ₩16,188 | ₩16,523 | -1.68% | 13.6만 |
|---|
| 2026.07.24 | ₩17,046 | ₩17,220 | ₩16,362 | ₩16,550 | -2.91% | 20.9만 |
|---|
| 2026.07.23 | ₩16,724 | ₩17,287 | ₩16,644 | ₩17,207 | +2.89% | 19.1만 |
|---|
| 2026.07.22 | ₩16,778 | ₩16,952 | ₩16,724 | ₩16,804 | +0.16% | 10만 |
|---|
| 2026.07.21 | ₩16,348 | ₩16,965 | ₩16,241 | ₩16,778 | +2.63% | 20.2만 |
|---|
| 2026.07.20 | ₩16,335 | ₩16,483 | ₩16,121 | ₩16,241 | -0.57% | 15.3만 |
|---|
| 2026.07.17 | ₩16,255 | ₩16,496 | ₩16,094 | ₩16,295 | +0.25% | 17.1만 |
|---|
| 2026.07.16 | ₩16,550 | ₩16,751 | ₩16,228 | ₩16,483 | -0.41% | 11.7만 |
|---|
| 2026.07.15 | ₩16,791 | ₩16,912 | ₩16,429 | ₩16,724 | -0.40% | 15.2만 |
|---|
| 2026.07.14 | ₩16,442 | ₩16,912 | ₩16,442 | ₩16,711 | +1.63% | 27.5만 |
|---|
| 2026.07.13 | ₩16,563 | ₩16,831 | ₩16,281 | ₩16,483 | -0.49% | 14.4만 |
|---|
| 2026.07.10 | ₩17,113 | ₩17,301 | ₩16,603 | ₩16,751 | -2.12% | 27.3만 |
|---|
| 2026.07.09 | ₩16,965 | ₩17,354 | ₩16,590 | ₩17,100 | +0.79% | 19.6만 |
|---|
| 2026.07.08 | ₩16,630 | ₩16,952 | ₩16,429 | ₩16,858 | +1.37% | 28.3만 |
|---|
| 2026.07.07 | ₩17,462 | ₩17,462 | ₩16,523 | ₩16,697 | -4.38% | 17.2만 |
|---|
| 2026.07.06 | ₩16,885 | ₩17,623 | ₩16,885 | ₩17,435 | +3.26% | 20.1만 |
|---|
| 2026.07.02 | ₩17,944 | ₩18,374 | ₩16,804 | ₩16,804 | -6.35% | 21.5만 |
|---|
| 2026.07.01 | ₩18,293 | ₩18,494 | ₩17,743 | ₩17,904 | -2.13% | 19.8만 |
|---|
| 2026.06.30 | ₩18,347 | ₩18,481 | ₩18,079 | ₩18,374 | +0.15% | 24.7만 |
|---|
| 2026.06.29 | ₩18,575 | ₩18,628 | ₩18,172 | ₩18,387 | -1.01% | 26.3만 |
|---|
| 2026.06.26 | ₩18,454 | ₩18,763 | ₩18,146 | ₩18,602 | +0.80% | 76.4만 |
|---|
| 2026.06.25 | ₩18,199 | ₩18,548 | ₩17,864 | ₩18,535 | +1.84% | 18.3만 |
|---|
| 2026.06.24 | ₩18,441 | ₩18,602 | ₩17,824 | ₩17,944 | -2.69% | 24.4만 |
|---|
| 2026.06.23 | ₩18,494 | ₩18,830 | ₩18,186 | ₩18,467 | -0.15% | 46.6만 |
|---|
| 2026.06.22 | ₩18,816 | ₩18,910 | ₩18,548 | ₩18,709 | -0.57% | 25만 |
|---|
| 2026.06.18 | ₩18,642 | ₩18,937 | ₩18,280 | ₩18,749 | +0.58% | 36.9만 |
|---|
| 2026.06.17 | ₩18,333 | ₩18,561 | ₩18,119 | ₩18,226 | -0.59% | 18만 |
|---|
| 2026.06.16 | ₩18,695 | ₩18,937 | ₩18,266 | ₩18,333 | -1.94% | 16.7만 |
|---|
| 2026.06.15 | ₩18,602 | ₩19,044 | ₩18,441 | ₩18,642 | +0.22% | 34.3만 |
|---|
| 2026.06.12 | ₩18,105 | ₩18,789 | ₩17,918 | ₩18,387 | +1.56% | 20.2만 |
|---|
| 2026.06.11 | ₩17,609 | ₩18,092 | ₩17,381 | ₩18,065 | +2.59% | 15.4만 |
|---|
| 2026.06.10 | ₩17,931 | ₩18,280 | ₩17,247 | ₩17,287 | -3.59% | 18.5만 |
|---|
| 2026.06.09 | ₩18,467 | ₩18,709 | ₩17,542 | ₩17,824 | -3.49% | 19.4만 |
|---|
| 2026.06.08 | ₩18,186 | ₩18,655 | ₩17,998 | ₩18,333 | +0.81% | 16.4만 |
|---|
| 2026.06.05 | ₩19,004 | ₩19,084 | ₩18,172 | ₩18,186 | -4.30% | 22.4만 |
|---|
| 2026.06.04 | ₩18,816 | ₩19,151 | ₩18,441 | ₩19,125 | +1.64% | 32.4만 |
|---|
| 2026.06.03 | ₩18,347 | ₩18,736 | ₩18,105 | ₩18,521 | +0.95% | 36.3만 |
|---|
| 2026.06.02 | ₩17,703 | ₩18,615 | ₩17,703 | ₩18,374 | +3.79% | 27.3만 |
|---|
| 2026.06.01 | ₩17,609 | ₩17,971 | ₩17,180 | ₩17,958 | +1.98% | 30.6만 |
|---|
| 2026.05.29 | ₩17,663 | ₩17,743 | ₩17,462 | ₩17,609 | -0.30% | 18만 |
|---|
| 2026.05.28 | ₩17,354 | ₩17,837 | ₩17,126 | ₩17,743 | +2.24% | 23.4만 |
|---|
| 2026.05.27 | ₩17,368 | ₩17,810 | ₩17,032 | ₩17,274 | -0.54% | 28.3만 |
|---|
| 2026.05.26 | ₩17,073 | ₩17,569 | ₩17,073 | ₩17,569 | +2.91% | 37.3만 |
|---|
| 2026.05.22 | ₩16,965 | ₩17,421 | ₩16,670 | ₩17,073 | +0.63% | 26.3만 |
|---|
| 2026.05.21 | ₩16,791 | ₩17,126 | ₩16,657 | ₩16,804 | +0.08% | 23.9만 |
|---|
| 2026.05.20 | ₩16,375 | ₩17,006 | ₩16,241 | ₩16,952 | +3.52% | 29.8만 |
|---|
| 2026.05.19 | ₩16,255 | ₩16,402 | ₩15,960 | ₩16,308 | +0.33% | 20.5만 |
|---|
| 2026.05.18 | ₩16,053 | ₩16,496 | ₩15,839 | ₩16,389 | +2.09% | 24.5만 |
|---|
| 2026.05.15 | ₩16,375 | ₩16,496 | ₩15,893 | ₩15,893 | -2.95% | 19.6만 |
|---|
| 2026.05.14 | ₩15,960 | ₩16,576 | ₩15,825 | ₩16,429 | +2.94% | 29.1만 |
|---|
| 2026.05.13 | ₩16,308 | ₩16,362 | ₩15,705 | ₩15,825 | -2.96% | 25.4만 |
|---|
| 2026.05.12 | ₩16,509 | ₩16,509 | ₩15,893 | ₩16,322 | -1.14% | 32.4만 |
|---|
| 2026.05.11 | ₩16,416 | ₩16,536 | ₩16,027 | ₩16,509 | +0.57% | 23.5만 |
|---|
| 2026.05.08 | ₩16,362 | ₩16,898 | ₩16,241 | ₩16,335 | -0.16% | 43.4만 |
|---|
| 2026.05.07 | ₩16,617 | ₩17,006 | ₩15,517 | ₩16,308 | -1.86% | 50.9만 |
|---|
| 2026.05.06 | ₩18,722 | ₩18,870 | ₩18,307 | ₩18,508 | -1.15% | 42.4만 |
|---|
| 2026.05.05 | ₩18,092 | ₩18,816 | ₩18,025 | ₩18,682 | +3.26% | 36.1만 |
|---|
| 2026.05.04 | ₩18,172 | ₩18,575 | ₩17,864 | ₩17,985 | -1.03% | 26만 |
|---|
| 2026.05.01 | ₩16,657 | ₩18,387 | ₩16,630 | ₩18,132 | +8.86% | 53만 |
|---|
| 2026.04.30 | ₩17,220 | ₩18,266 | ₩17,220 | ₩18,132 | +5.30% | 31.6만 |
|---|
| 2026.04.29 | ₩17,314 | ₩17,502 | ₩16,952 | ₩17,301 | -0.08% | 20.5만 |
|---|
| 2026.04.28 | ₩17,113 | ₩17,408 | ₩16,912 | ₩17,354 | +1.41% | 15.7만 |
|---|
| 2026.04.27 | ₩17,100 | ₩17,408 | ₩17,006 | ₩17,167 | +0.39% | 14.4만 |
|---|
| 2026.04.24 | ₩16,831 | ₩17,354 | ₩16,831 | ₩17,086 | +1.51% | 19.4만 |
|---|
| 2026.04.23 | ₩16,121 | ₩17,006 | ₩16,121 | ₩16,845 | +4.49% | 17.9만 |
|---|
| 2026.04.22 | ₩16,228 | ₩16,335 | ₩16,027 | ₩16,121 | -0.66% | 12.7만 |
|---|
| 2026.04.21 | ₩16,416 | ₩16,670 | ₩16,053 | ₩16,107 | -1.88% | 19.6만 |
|---|
| 2026.04.20 | ₩16,295 | ₩16,496 | ₩16,027 | ₩16,416 | +0.74% | 14만 |
|---|
| 2026.04.17 | ₩16,308 | ₩16,509 | ₩16,147 | ₩16,348 | +0.25% | 20.9만 |
|---|
| 2026.04.16 | ₩16,241 | ₩16,362 | ₩16,040 | ₩16,067 | -1.07% | 12.4만 |
|---|
| 2026.04.15 | ₩16,107 | ₩16,429 | ₩16,053 | ₩16,268 | +1.00% | 12.3만 |
|---|
| 2026.04.14 | ₩16,469 | ₩16,523 | ₩16,107 | ₩16,295 | -1.06% | 14.4만 |
|---|
| 2026.04.13 | ₩16,375 | ₩16,442 | ₩16,161 | ₩16,335 | -0.25% | 8.8만 |
|---|
| 2026.04.10 | ₩16,483 | ₩16,590 | ₩16,335 | ₩16,375 | -0.65% | 9.9만 |
|---|
| 2026.04.09 | ₩16,067 | ₩16,576 | ₩16,027 | ₩16,442 | +2.34% | 17.5만 |
|---|
| 2026.04.08 | ₩16,201 | ₩16,429 | ₩16,121 | ₩16,214 | +0.08% | 11.6만 |
|---|
| 2026.04.07 | ₩15,557 | ₩15,772 | ₩15,423 | ₩15,745 | +1.21% | 13.6만 |
|---|
| 2026.04.06 | ₩15,651 | ₩15,812 | ₩15,209 | ₩15,638 | -0.09% | 15.4만 |
|---|
| 2026.04.02 | ₩15,571 | ₩15,879 | ₩15,396 | ₩15,665 | +0.60% | 16.2만 |
|---|
| 2026.04.01 | ₩15,463 | ₩15,893 | ₩15,450 | ₩15,772 | +1.99% | 23.6만 |
|---|
| 2026.03.31 | ₩15,141 | ₩15,597 | ₩14,900 | ₩15,396 | +1.68% | 18.9만 |
|---|
| 2026.03.30 | ₩15,463 | ₩15,463 | ₩14,766 | ₩14,887 | -3.73% | 20.6만 |
|---|
| 2026.03.27 | ₩15,048 | ₩15,812 | ₩14,833 | ₩15,276 | +1.52% | 20만 |
|---|
| 2026.03.26 | ₩15,222 | ₩15,624 | ₩15,021 | ₩15,222 | 0.00% | 22.9만 |
|---|
| 2026.03.25 | ₩15,705 | ₩15,705 | ₩15,168 | ₩15,302 | -2.56% | 37.4만 |
|---|
| 2026.03.24 | ₩14,283 | ₩15,691 | ₩14,283 | ₩15,477 | +8.36% | 43.7만 |
|---|
| 2026.03.23 | ₩14,055 | ₩14,699 | ₩13,908 | ₩14,645 | +4.20% | 46.9만 |
|---|
| 2026.03.20 | ₩13,680 | ₩13,975 | ₩13,250 | ₩13,572 | -0.78% | 280.2만 |
|---|
| 2026.03.19 | ₩13,505 | ₩13,854 | ₩13,358 | ₩13,626 | +0.89% | 31.4만 |
|---|
| 2026.03.18 | ₩13,908 | ₩14,364 | ₩13,626 | ₩13,693 | -1.54% | 27.2만 |
|---|
| 2026.03.17 | ₩13,988 | ₩14,283 | ₩13,854 | ₩13,988 | 0.00% | 27.9만 |
|---|
| 2026.03.16 | ₩14,015 | ₩14,122 | ₩13,760 | ₩13,881 | -0.96% | 40.2만 |
|---|
| 2026.03.13 | ₩13,975 | ₩14,176 | ₩13,613 | ₩13,774 | -1.44% | 33.4만 |
|---|
| 2026.03.12 | ₩14,095 | ₩14,511 | ₩13,733 | ₩13,841 | -1.81% | 33.2만 |
|---|
| 2026.03.11 | ₩14,471 | ₩15,222 | ₩14,055 | ₩14,229 | -1.67% | 27.1만 |
|---|
| 2026.03.10 | ₩14,659 | ₩14,900 | ₩14,323 | ₩14,525 | -0.91% | 33.1만 |
|---|
| 2026.03.09 | ₩14,417 | ₩14,967 | ₩14,028 | ₩14,820 | +2.79% | 22만 |
|---|
| 2026.03.06 | ₩14,712 | ₩15,021 | ₩14,471 | ₩14,699 | -0.09% | 18.1만 |
|---|
| 2026.03.05 | ₩14,927 | ₩15,128 | ₩14,739 | ₩15,074 | +0.99% | 19.5만 |
|---|
| 2026.03.04 | ₩15,329 | ₩15,745 | ₩15,061 | ₩15,155 | -1.14% | 22.2만 |
|---|
| 2026.03.03 | ₩14,525 | ₩15,383 | ₩14,390 | ₩15,115 | +4.06% | 22.5만 |
|---|
| 2026.03.02 | ₩14,605 | ₩15,128 | ₩14,457 | ₩14,913 | +2.11% | 16.4만 |
|---|
| 2026.02.27 | ₩14,806 | ₩14,860 | ₩14,404 | ₩14,739 | -0.45% | 20.2만 |
|---|
| 2026.02.26 | ₩15,289 | ₩15,718 | ₩14,806 | ₩15,074 | -1.40% | 14.8만 |
|---|
| 2026.02.25 | ₩15,007 | ₩15,356 | ₩14,578 | ₩15,209 | +1.34% | 21.8만 |
|---|
| 2026.02.24 | ₩14,484 | ₩14,900 | ₩14,216 | ₩14,820 | +2.31% | 21만 |
|---|
| 2026.02.23 | ₩14,793 | ₩14,793 | ₩14,337 | ₩14,431 | -2.45% | 21.5만 |
|---|
| 2026.02.20 | ₩14,846 | ₩14,981 | ₩14,565 | ₩14,873 | +0.18% | 19.9만 |
|---|
| 2026.02.19 | ₩14,820 | ₩15,101 | ₩14,820 | ₩14,900 | +0.54% | 20.2만 |
|---|
| 2026.02.18 | ₩15,222 | ₩15,450 | ₩14,753 | ₩14,860 | -2.38% | 20.6만 |
|---|
| 2026.02.17 | ₩15,383 | ₩15,785 | ₩14,927 | ₩15,168 | -1.39% | 25.3만 |
|---|
| 2026.02.13 | ₩15,329 | ₩15,584 | ₩15,195 | ₩15,369 | +0.26% | 31.2만 |
|---|
| 2026.02.12 | ₩15,745 | ₩15,893 | ₩14,967 | ₩15,209 | -3.41% | 26.4만 |
|---|
| 2026.02.11 | ₩15,919 | ₩16,134 | ₩15,302 | ₩15,597 | -2.02% | 31.5만 |
|---|
| 2026.02.10 | ₩15,034 | ₩15,718 | ₩14,994 | ₩15,302 | +1.78% | 39만 |
|---|
| 2026.02.09 | ₩14,860 | ₩15,463 | ₩14,806 | ₩14,981 | +0.81% | 32.9만 |
|---|
| 2026.02.06 | ₩15,155 | ₩15,450 | ₩14,390 | ₩14,833 | -2.12% | 54.3만 |
|---|
| 2026.02.05 | ₩17,059 | ₩17,059 | ₩15,034 | ₩15,088 | -11.56% | 72.9만 |
|---|
| 2026.02.04 | ₩19,312 | ₩19,447 | ₩18,025 | ₩18,105 | -6.25% | 34.1만 |
|---|
| 2026.02.03 | ₩19,151 | ₩19,527 | ₩18,695 | ₩19,205 | +0.28% | 14.8만 |
|---|
| 2026.02.02 | ₩19,098 | ₩19,433 | ₩18,937 | ₩19,044 | -0.28% | 27.4만 |
|---|
| 2026.01.30 | ₩18,964 | ₩19,621 | ₩18,950 | ₩19,205 | +1.27% | 21.2만 |
|---|
| 2026.01.29 | ₩18,749 | ₩19,232 | ₩18,588 | ₩19,165 | +2.22% | 20.8만 |
|---|
| 2026.01.28 | ₩18,709 | ₩18,937 | ₩18,333 | ₩18,602 | -0.57% | 18.3만 |
|---|
| 2026.01.27 | ₩18,709 | ₩18,910 | ₩18,494 | ₩18,655 | -0.29% | 18.6만 |
|---|
| 2026.01.26 | ₩18,964 | ₩19,205 | ₩18,441 | ₩18,709 | -1.34% | 14.2만 |
|---|
| 2026.01.23 | ₩19,111 | ₩19,366 | ₩18,843 | ₩18,856 | -1.33% | 17.3만 |
|---|
| 2026.01.22 | ₩19,111 | ₩19,634 | ₩18,722 | ₩19,178 | +0.35% | 45.6만 |
|---|
| 2026.01.21 | ₩18,186 | ₩19,125 | ₩18,012 | ₩19,031 | +4.65% | 20.7만 |
|---|
| 2026.01.20 | ₩17,958 | ₩18,307 | ₩17,663 | ₩18,186 | +1.27% | 11.9만 |
|---|
| 2026.01.16 | ₩18,199 | ₩18,669 | ₩18,092 | ₩18,387 | +1.03% | 20.6만 |
|---|
| 2026.01.15 | ₩17,958 | ₩18,360 | ₩17,918 | ₩18,186 | +1.27% | 28.6만 |
|---|
| 2026.01.14 | ₩17,515 | ₩18,092 | ₩17,435 | ₩17,864 | +1.99% | 31.3만 |
|---|
| 2026.01.13 | ₩17,046 | ₩17,542 | ₩17,046 | ₩17,529 | +2.83% | 21.2만 |
|---|
| 2026.01.12 | ₩16,509 | ₩17,153 | ₩16,214 | ₩16,939 | +2.60% | 14.8만 |
|---|
| 2026.01.09 | ₩16,295 | ₩16,791 | ₩16,161 | ₩16,617 | +1.98% | 21.6만 |
|---|
| 2026.01.08 | ₩15,758 | ₩16,322 | ₩15,718 | ₩16,241 | +3.06% | 15.5만 |
|---|
| 2026.01.07 | ₩16,483 | ₩16,483 | ₩15,597 | ₩15,718 | -4.64% | 21.8만 |
|---|
| 2026.01.06 | ₩16,939 | ₩17,140 | ₩15,825 | ₩16,375 | -3.33% | 30.3만 |
|---|
| 2026.01.05 | ₩16,389 | ₩17,314 | ₩16,255 | ₩16,939 | +3.36% | 25.4만 |
|---|
| 2026.01.02 | ₩15,785 | ₩16,241 | ₩15,597 | ₩16,161 | +2.38% | 30만 |
|---|
| 2025.12.31 | ₩15,893 | ₩15,893 | ₩15,638 | ₩15,691 | -1.27% | 16.8만 |
|---|
| 2025.12.30 | ₩15,866 | ₩16,107 | ₩15,799 | ₩15,879 | +0.08% | 21.2만 |
|---|
| 2025.12.29 | ₩15,678 | ₩15,946 | ₩15,651 | ₩15,852 | +1.11% | 18.1만 |
|---|
| 2025.12.26 | ₩15,960 | ₩15,973 | ₩15,651 | ₩15,758 | -1.26% | 15.5만 |
|---|
| 2025.12.24 | ₩16,013 | ₩16,121 | ₩15,879 | ₩15,960 | -0.34% | 5.1만 |
|---|
| 2025.12.23 | ₩15,745 | ₩16,241 | ₩15,745 | ₩16,053 | +1.96% | 16.4만 |
|---|
| 2025.12.22 | ₩15,879 | ₩16,214 | ₩15,611 | ₩15,866 | -0.08% | 15.7만 |
|---|
| 2025.12.19 | ₩15,772 | ₩16,094 | ₩15,611 | ₩15,732 | -0.26% | 76.2만 |
|---|
| 2025.12.18 | ₩16,134 | ₩16,228 | ₩15,785 | ₩15,839 | -1.83% | 22.1만 |
|---|
| 2025.12.17 | ₩16,509 | ₩16,657 | ₩15,665 | ₩15,839 | -4.06% | 33만 |
|---|
| 2025.12.16 | ₩16,442 | ₩16,697 | ₩16,322 | ₩16,509 | +0.41% | 16만 |
|---|
| 2025.12.15 | ₩16,483 | ₩16,737 | ₩16,308 | ₩16,603 | +0.73% | 23.1만 |
|---|
| 2025.12.12 | ₩16,764 | ₩16,764 | ₩16,201 | ₩16,335 | -2.56% | 16.7만 |
|---|
| 2025.12.11 | ₩16,563 | ₩16,872 | ₩16,228 | ₩16,737 | +1.05% | 21.1만 |
|---|
| 2025.12.10 | ₩16,228 | ₩16,885 | ₩16,201 | ₩16,550 | +1.98% | 25.2만 |
|---|
| 2025.12.09 | ₩15,852 | ₩16,509 | ₩15,852 | ₩16,308 | +2.88% | 24.9만 |
|---|
| 2025.12.08 | ₩15,758 | ₩16,027 | ₩15,557 | ₩15,839 | +0.51% | 33.2만 |
|---|
| 2025.12.05 | ₩15,960 | ₩16,174 | ₩15,571 | ₩15,665 | -1.85% | 18.7만 |
|---|
| 2025.12.04 | ₩15,678 | ₩16,121 | ₩15,611 | ₩16,094 | +2.65% | 21.2만 |
|---|
| 2025.12.03 | ₩15,302 | ₩15,799 | ₩15,088 | ₩15,758 | +2.98% | 27.6만 |
|---|
| 2025.12.02 | ₩15,504 | ₩15,504 | ₩15,168 | ₩15,195 | -1.99% | 24.6만 |
|---|
| 2025.12.01 | ₩15,450 | ₩15,638 | ₩15,101 | ₩15,356 | -0.61% | 22.6만 |
|---|
| 2025.11.28 | ₩15,584 | ₩15,772 | ₩15,369 | ₩15,678 | +0.60% | 11.8만 |
|---|
| 2025.11.26 | ₩15,316 | ₩15,812 | ₩15,128 | ₩15,584 | +1.75% | 20만 |
|---|
| 2025.11.25 | ₩15,141 | ₩15,490 | ₩15,048 | ₩15,329 | +1.24% | 21.6만 |
|---|
| 2025.11.24 | ₩15,155 | ₩15,383 | ₩14,833 | ₩15,128 | -0.18% | 23만 |
|---|
| 2025.11.21 | ₩14,659 | ₩15,195 | ₩14,498 | ₩15,061 | +2.74% | 20.7만 |
|---|
| 2025.11.20 | ₩15,141 | ₩15,530 | ₩14,645 | ₩14,833 | -2.04% | 26.2만 |
|---|
| 2025.11.19 | ₩15,115 | ₩15,222 | ₩14,685 | ₩14,779 | -2.22% | 33.8만 |
|---|
| 2025.11.18 | ₩14,967 | ₩15,289 | ₩14,659 | ₩15,074 | +0.72% | 24.4만 |
|---|
| 2025.11.17 | ₩15,852 | ₩15,973 | ₩14,994 | ₩15,021 | -5.25% | 19.1만 |
|---|
| 2025.11.14 | ₩15,530 | ₩16,053 | ₩15,423 | ₩15,879 | +2.25% | 25.4만 |
|---|
| 2025.11.13 | ₩16,255 | ₩16,496 | ₩15,571 | ₩15,718 | -3.30% | 30.2만 |
|---|
| 2025.11.12 | ₩16,872 | ₩17,100 | ₩16,322 | ₩16,389 | -2.86% | 17.8만 |
|---|
| 2025.11.11 | ₩17,287 | ₩17,368 | ₩16,630 | ₩16,804 | -2.79% | 22.6만 |
|---|
| 2025.11.10 | ₩16,992 | ₩17,502 | ₩16,778 | ₩17,462 | +2.76% | 24.1만 |
|---|
| 2025.11.07 | ₩16,979 | ₩17,274 | ₩16,684 | ₩16,804 | -1.03% | 34.5만 |
|---|
| 2025.11.06 | ₩20,586 | ₩21,364 | ₩16,912 | ₩16,979 | -17.52% | 39.2만 |
|---|
| 2025.11.05 | ₩20,291 | ₩21,418 | ₩20,291 | ₩20,922 | +3.11% | 32.3만 |
|---|
| 2025.11.04 | ₩20,251 | ₩20,667 | ₩20,077 | ₩20,479 | +1.13% | 19.5만 |
|---|
| 2025.11.03 | ₩20,278 | ₩20,493 | ₩19,876 | ₩20,305 | +0.13% | 23.1만 |
|---|
| 2025.10.31 | ₩20,037 | ₩20,305 | ₩19,795 | ₩20,144 | +0.54% | 39.3만 |
|---|
| 2025.10.30 | ₩19,822 | ₩20,318 | ₩19,178 | ₩20,090 | +1.35% | 36.3만 |
|---|
| 2025.10.29 | ₩19,192 | ₩20,399 | ₩19,165 | ₩19,983 | +4.12% | 25.9만 |
|---|
| 2025.10.28 | ₩19,165 | ₩19,473 | ₩19,031 | ₩19,433 | +1.40% | 16.9만 |
|---|
| 2025.10.27 | ₩19,178 | ₩19,366 | ₩18,991 | ₩19,205 | +0.14% | 18.2만 |
|---|
| 2025.10.24 | ₩18,964 | ₩19,044 | ₩18,615 | ₩18,991 | +0.14% | 35.1만 |
|---|
| 2025.10.23 | ₩17,770 | ₩18,709 | ₩17,770 | ₩18,602 | +4.68% | 19.8만 |
|---|
| 2025.10.22 | ₩17,918 | ₩18,146 | ₩17,676 | ₩18,025 | +0.60% | 29.4만 |
|---|
| 2025.10.21 | ₩17,716 | ₩18,065 | ₩17,287 | ₩17,918 | +1.14% | 45.6만 |
|---|
| 2025.10.20 | ₩17,260 | ₩17,636 | ₩17,260 | ₩17,623 | +2.10% | 35.1만 |
|---|
| 2025.10.17 | ₩17,341 | ₩17,421 | ₩17,086 | ₩17,140 | -1.16% | 13.6만 |
|---|
| 2025.10.16 | ₩18,079 | ₩18,079 | ₩17,368 | ₩17,395 | -3.78% | 18.1만 |
|---|
| 2025.10.15 | ₩17,515 | ₩18,132 | ₩17,287 | ₩17,944 | +2.45% | 17.1만 |
|---|
| 2025.10.14 | ₩16,670 | ₩17,328 | ₩16,496 | ₩17,287 | +3.70% | 25만 |
|---|
| 2025.10.13 | ₩16,831 | ₩16,912 | ₩16,483 | ₩16,858 | +0.16% | 21.7만 |
|---|
| 2025.10.10 | ₩16,979 | ₩17,220 | ₩16,402 | ₩16,456 | -3.08% | 13.3만 |
|---|