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 | ₩14,296 | ₩14,296 | ₩13,987 | ₩14,121 | -1.22% | 39.9만 |
| 2026.10.08 | ₩13,947 | ₩14,336 | ₩13,800 | ₩14,256 | +2.21% | 50.2만 |
| 2026.10.07 | ₩14,269 | ₩14,309 | ₩13,625 | ₩14,054 | -1.50% | 83.4만 |
| 2026.10.06 | ₩14,054 | ₩14,537 | ₩13,907 | ₩14,417 | +2.58% | 62만 |
| 2026.10.05 | ₩13,800 | ₩14,081 | ₩13,598 | ₩13,974 | +1.26% | 37만 |
| 2026.10.02 | ₩14,121 | ₩14,121 | ₩13,585 | ₩13,786 | -2.37% | 64.7만 |
| 2026.10.01 | ₩12,807 | ₩14,041 | ₩12,807 | ₩14,028 | +9.53% | 81.5만 |
| 2026.09.30 | ₩12,807 | ₩12,901 | ₩12,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,834 |
| +0.21% |
| 65.7만 |
| 2026.09.29 | ₩12,928 | ₩12,968 | ₩12,593 | ₩12,700 | -1.76% | 44.5만 |
|---|
| 2026.09.28 | ₩13,035 | ₩13,344 | ₩12,754 | ₩12,915 | -0.93% | 53.4만 |
|---|
| 2026.09.25 | ₩13,263 | ₩13,263 | ₩12,888 | ₩13,062 | -1.52% | 56.7만 |
|---|
| 2026.09.24 | ₩13,035 | ₩13,169 | ₩12,901 | ₩13,142 | +0.82% | 63.3만 |
|---|
| 2026.09.23 | ₩13,303 | ₩13,303 | ₩13,035 | ₩13,116 | -1.41% | 30.6만 |
|---|
| 2026.09.22 | ₩13,558 | ₩13,558 | ₩13,317 | ₩13,384 | -1.29% | 48.4만 |
|---|
| 2026.09.21 | ₩13,357 | ₩13,585 | ₩13,035 | ₩13,451 | +0.70% | 57.2만 |
|---|
| 2026.09.18 | ₩13,303 | ₩13,317 | ₩13,035 | ₩13,236 | -0.50% | 53.6만 |
|---|
| 2026.09.17 | ₩13,545 | ₩13,572 | ₩13,169 | ₩13,344 | -1.49% | 54.8만 |
|---|
| 2026.09.16 | ₩13,303 | ₩13,411 | ₩13,022 | ₩13,277 | -0.20% | 61.5만 |
|---|
| 2026.09.15 | ₩13,411 | ₩13,491 | ₩13,183 | ₩13,303 | -0.80% | 41.9만 |
|---|
| 2026.09.14 | ₩14,028 | ₩14,269 | ₩13,290 | ₩13,411 | -4.40% | 54.1만 |
|---|
| 2026.09.11 | ₩14,095 | ₩14,537 | ₩14,041 | ₩14,229 | +0.95% | 34.7만 |
|---|
| 2026.09.10 | ₩14,202 | ₩14,215 | ₩13,786 | ₩13,893 | -2.17% | 32.5만 |
|---|
| 2026.09.09 | ₩14,484 | ₩14,644 | ₩14,242 | ₩14,323 | -1.11% | 32.6만 |
|---|
| 2026.09.08 | ₩14,215 | ₩14,618 | ₩14,215 | ₩14,497 | +1.98% | 50.1만 |
|---|
| 2026.09.04 | ₩14,242 | ₩14,430 | ₩13,639 | ₩14,242 | 0.00% | 42만 |
|---|
| 2026.09.03 | ₩13,893 | ₩14,470 | ₩13,008 | ₩14,148 | +1.83% | 84.1만 |
|---|
| 2026.09.02 | ₩14,443 | ₩14,671 | ₩14,309 | ₩14,564 | +0.84% | 45만 |
|---|
| 2026.09.01 | ₩14,309 | ₩14,430 | ₩14,229 | ₩14,349 | +0.28% | 40만 |
|---|
| 2026.08.31 | ₩14,537 | ₩14,712 | ₩14,457 | ₩14,497 | -0.28% | 39.5만 |
|---|
| 2026.08.28 | ₩14,631 | ₩14,872 | ₩14,309 | ₩14,524 | -0.73% | 31.6만 |
|---|
| 2026.08.27 | ₩14,618 | ₩14,765 | ₩14,242 | ₩14,631 | +0.09% | 40.4만 |
|---|
| 2026.08.26 | ₩14,443 | ₩14,618 | ₩14,256 | ₩14,403 | -0.28% | 29만 |
|---|
| 2026.08.25 | ₩14,779 | ₩14,779 | ₩14,349 | ₩14,443 | -2.27% | 22.8만 |
|---|
| 2026.08.24 | ₩14,832 | ₩14,832 | ₩14,309 | ₩14,349 | -3.25% | 27.4만 |
|---|
| 2026.08.21 | ₩15,194 | ₩15,194 | ₩14,765 | ₩14,846 | -2.29% | 14.9만 |
|---|
| 2026.08.20 | ₩15,221 | ₩15,328 | ₩14,913 | ₩14,993 | -1.50% | 17.9만 |
|---|
| 2026.08.19 | ₩15,851 | ₩15,851 | ₩15,221 | ₩15,328 | -3.30% | 25.2만 |
|---|
| 2026.08.18 | ₩15,932 | ₩15,932 | ₩15,503 | ₩15,623 | -1.94% | 16.8만 |
|---|
| 2026.08.17 | ₩15,905 | ₩16,093 | ₩15,878 | ₩16,066 | +1.01% | 12.6만 |
|---|
| 2026.08.14 | ₩15,650 | ₩16,012 | ₩15,623 | ₩15,972 | +2.06% | 12.5만 |
|---|
| 2026.08.13 | ₩15,798 | ₩15,851 | ₩15,570 | ₩15,637 | -1.02% | 15.4만 |
|---|
| 2026.08.12 | ₩15,972 | ₩15,999 | ₩15,744 | ₩15,744 | -1.43% | 14.5만 |
|---|
| 2026.08.11 | ₩15,623 | ₩15,972 | ₩15,623 | ₩15,744 | +0.77% | 14.9만 |
|---|
| 2026.08.10 | ₩15,972 | ₩16,093 | ₩15,476 | ₩15,556 | -2.60% | 12.4만 |
|---|
| 2026.08.07 | ₩15,811 | ₩16,160 | ₩15,717 | ₩15,972 | +1.02% | 10.8만 |
|---|
| 2026.08.06 | ₩15,650 | ₩15,999 | ₩15,489 | ₩15,731 | +0.51% | 18.5만 |
|---|
| 2026.08.05 | ₩16,415 | ₩16,415 | ₩15,489 | ₩15,489 | -5.64% | 21.9만 |
|---|
| 2026.08.04 | ₩16,227 | ₩16,442 | ₩16,039 | ₩16,334 | +0.66% | 23.1만 |
|---|
| 2026.08.03 | ₩15,932 | ₩16,254 | ₩15,677 | ₩16,039 | +0.67% | 35.3만 |
|---|
| 2026.07.31 | ₩15,489 | ₩15,771 | ₩15,302 | ₩15,556 | +0.43% | 21.5만 |
|---|
| 2026.07.30 | ₩14,886 | ₩15,288 | ₩14,886 | ₩15,261 | +2.52% | 17.6만 |
|---|
| 2026.07.29 | ₩15,503 | ₩15,986 | ₩14,779 | ₩14,886 | -3.98% | 25.5만 |
|---|
| 2026.07.28 | ₩16,696 | ₩16,696 | ₩15,382 | ₩15,463 | -7.39% | 21.4만 |
|---|
| 2026.07.27 | ₩16,804 | ₩16,965 | ₩16,187 | ₩16,522 | -1.68% | 13.6만 |
|---|
| 2026.07.24 | ₩17,045 | ₩17,219 | ₩16,361 | ₩16,549 | -2.91% | 20.9만 |
|---|
| 2026.07.23 | ₩16,723 | ₩17,286 | ₩16,643 | ₩17,206 | +2.89% | 19.1만 |
|---|
| 2026.07.22 | ₩16,777 | ₩16,951 | ₩16,723 | ₩16,804 | +0.16% | 10만 |
|---|
| 2026.07.21 | ₩16,348 | ₩16,965 | ₩16,240 | ₩16,777 | +2.63% | 20.2만 |
|---|
| 2026.07.20 | ₩16,334 | ₩16,482 | ₩16,120 | ₩16,240 | -0.57% | 15.3만 |
|---|
| 2026.07.17 | ₩16,254 | ₩16,495 | ₩16,093 | ₩16,294 | +0.25% | 17.1만 |
|---|
| 2026.07.16 | ₩16,549 | ₩16,750 | ₩16,227 | ₩16,482 | -0.41% | 11.7만 |
|---|
| 2026.07.15 | ₩16,790 | ₩16,911 | ₩16,428 | ₩16,723 | -0.40% | 15.2만 |
|---|
| 2026.07.14 | ₩16,442 | ₩16,911 | ₩16,442 | ₩16,710 | +1.63% | 27.5만 |
|---|
| 2026.07.13 | ₩16,562 | ₩16,830 | ₩16,281 | ₩16,482 | -0.49% | 14.4만 |
|---|
| 2026.07.10 | ₩17,112 | ₩17,300 | ₩16,602 | ₩16,750 | -2.12% | 27.3만 |
|---|
| 2026.07.09 | ₩16,965 | ₩17,353 | ₩16,589 | ₩17,099 | +0.79% | 19.6만 |
|---|
| 2026.07.08 | ₩16,629 | ₩16,951 | ₩16,428 | ₩16,857 | +1.37% | 28.3만 |
|---|
| 2026.07.07 | ₩17,461 | ₩17,461 | ₩16,522 | ₩16,696 | -4.38% | 17.2만 |
|---|
| 2026.07.06 | ₩16,884 | ₩17,622 | ₩16,884 | ₩17,434 | +3.26% | 20.1만 |
|---|
| 2026.07.02 | ₩17,944 | ₩18,373 | ₩16,804 | ₩16,804 | -6.35% | 21.5만 |
|---|
| 2026.07.01 | ₩18,292 | ₩18,493 | ₩17,742 | ₩17,903 | -2.13% | 19.8만 |
|---|
| 2026.06.30 | ₩18,346 | ₩18,480 | ₩18,078 | ₩18,373 | +0.15% | 24.7만 |
|---|
| 2026.06.29 | ₩18,574 | ₩18,627 | ₩18,171 | ₩18,386 | -1.01% | 26.3만 |
|---|
| 2026.06.26 | ₩18,453 | ₩18,762 | ₩18,145 | ₩18,601 | +0.80% | 76.4만 |
|---|
| 2026.06.25 | ₩18,198 | ₩18,547 | ₩17,863 | ₩18,534 | +1.84% | 18.3만 |
|---|
| 2026.06.24 | ₩18,440 | ₩18,601 | ₩17,823 | ₩17,944 | -2.69% | 24.4만 |
|---|
| 2026.06.23 | ₩18,493 | ₩18,829 | ₩18,185 | ₩18,467 | -0.15% | 46.6만 |
|---|
| 2026.06.22 | ₩18,815 | ₩18,909 | ₩18,547 | ₩18,708 | -0.57% | 25만 |
|---|
| 2026.06.18 | ₩18,641 | ₩18,936 | ₩18,279 | ₩18,748 | +0.58% | 36.9만 |
|---|
| 2026.06.17 | ₩18,332 | ₩18,560 | ₩18,118 | ₩18,225 | -0.59% | 18만 |
|---|
| 2026.06.16 | ₩18,695 | ₩18,936 | ₩18,265 | ₩18,332 | -1.94% | 16.7만 |
|---|
| 2026.06.15 | ₩18,601 | ₩19,043 | ₩18,440 | ₩18,641 | +0.22% | 34.3만 |
|---|
| 2026.06.12 | ₩18,104 | ₩18,788 | ₩17,917 | ₩18,386 | +1.56% | 20.2만 |
|---|
| 2026.06.11 | ₩17,608 | ₩18,091 | ₩17,380 | ₩18,064 | +2.59% | 15.4만 |
|---|
| 2026.06.10 | ₩17,930 | ₩18,279 | ₩17,246 | ₩17,286 | -3.59% | 18.5만 |
|---|
| 2026.06.09 | ₩18,467 | ₩18,708 | ₩17,541 | ₩17,823 | -3.49% | 19.4만 |
|---|
| 2026.06.08 | ₩18,185 | ₩18,654 | ₩17,997 | ₩18,332 | +0.81% | 16.4만 |
|---|
| 2026.06.05 | ₩19,003 | ₩19,083 | ₩18,171 | ₩18,185 | -4.30% | 22.4만 |
|---|
| 2026.06.04 | ₩18,815 | ₩19,150 | ₩18,440 | ₩19,124 | +1.64% | 32.4만 |
|---|
| 2026.06.03 | ₩18,346 | ₩18,735 | ₩18,104 | ₩18,520 | +0.95% | 36.3만 |
|---|
| 2026.06.02 | ₩17,702 | ₩18,614 | ₩17,702 | ₩18,373 | +3.79% | 27.3만 |
|---|
| 2026.06.01 | ₩17,608 | ₩17,970 | ₩17,179 | ₩17,957 | +1.98% | 30.6만 |
|---|
| 2026.05.29 | ₩17,662 | ₩17,742 | ₩17,461 | ₩17,608 | -0.30% | 18만 |
|---|
| 2026.05.28 | ₩17,353 | ₩17,836 | ₩17,125 | ₩17,742 | +2.24% | 23.4만 |
|---|
| 2026.05.27 | ₩17,367 | ₩17,809 | ₩17,032 | ₩17,273 | -0.54% | 28.3만 |
|---|
| 2026.05.26 | ₩17,072 | ₩17,568 | ₩17,072 | ₩17,568 | +2.91% | 37.3만 |
|---|
| 2026.05.22 | ₩16,965 | ₩17,420 | ₩16,670 | ₩17,072 | +0.63% | 26.3만 |
|---|
| 2026.05.21 | ₩16,790 | ₩17,125 | ₩16,656 | ₩16,804 | +0.08% | 23.9만 |
|---|
| 2026.05.20 | ₩16,374 | ₩17,005 | ₩16,240 | ₩16,951 | +3.52% | 29.8만 |
|---|
| 2026.05.19 | ₩16,254 | ₩16,401 | ₩15,959 | ₩16,307 | +0.33% | 20.5만 |
|---|
| 2026.05.18 | ₩16,053 | ₩16,495 | ₩15,838 | ₩16,388 | +2.09% | 24.5만 |
|---|
| 2026.05.15 | ₩16,374 | ₩16,495 | ₩15,892 | ₩15,892 | -2.95% | 19.6만 |
|---|
| 2026.05.14 | ₩15,959 | ₩16,576 | ₩15,825 | ₩16,428 | +2.94% | 29.1만 |
|---|
| 2026.05.13 | ₩16,307 | ₩16,361 | ₩15,704 | ₩15,825 | -2.96% | 25.4만 |
|---|
| 2026.05.12 | ₩16,509 | ₩16,509 | ₩15,892 | ₩16,321 | -1.14% | 32.4만 |
|---|
| 2026.05.11 | ₩16,415 | ₩16,535 | ₩16,026 | ₩16,509 | +0.57% | 23.5만 |
|---|
| 2026.05.08 | ₩16,361 | ₩16,897 | ₩16,240 | ₩16,334 | -0.16% | 43.4만 |
|---|
| 2026.05.07 | ₩16,616 | ₩17,005 | ₩15,516 | ₩16,307 | -1.86% | 50.9만 |
|---|
| 2026.05.06 | ₩18,721 | ₩18,869 | ₩18,306 | ₩18,507 | -1.15% | 42.4만 |
|---|
| 2026.05.05 | ₩18,091 | ₩18,815 | ₩18,024 | ₩18,681 | +3.26% | 36.1만 |
|---|
| 2026.05.04 | ₩18,171 | ₩18,574 | ₩17,863 | ₩17,984 | -1.03% | 26만 |
|---|
| 2026.05.01 | ₩16,656 | ₩18,386 | ₩16,629 | ₩18,131 | +8.86% | 53만 |
|---|
| 2026.04.30 | ₩17,219 | ₩18,265 | ₩17,219 | ₩18,131 | +5.30% | 31.6만 |
|---|
| 2026.04.29 | ₩17,313 | ₩17,501 | ₩16,951 | ₩17,300 | -0.08% | 20.5만 |
|---|
| 2026.04.28 | ₩17,112 | ₩17,407 | ₩16,911 | ₩17,353 | +1.41% | 15.7만 |
|---|
| 2026.04.27 | ₩17,099 | ₩17,407 | ₩17,005 | ₩17,166 | +0.39% | 14.4만 |
|---|
| 2026.04.24 | ₩16,830 | ₩17,353 | ₩16,830 | ₩17,085 | +1.51% | 19.4만 |
|---|
| 2026.04.23 | ₩16,120 | ₩17,005 | ₩16,120 | ₩16,844 | +4.49% | 17.9만 |
|---|
| 2026.04.22 | ₩16,227 | ₩16,334 | ₩16,026 | ₩16,120 | -0.66% | 12.7만 |
|---|
| 2026.04.21 | ₩16,415 | ₩16,670 | ₩16,053 | ₩16,106 | -1.88% | 19.6만 |
|---|
| 2026.04.20 | ₩16,294 | ₩16,495 | ₩16,026 | ₩16,415 | +0.74% | 14만 |
|---|
| 2026.04.17 | ₩16,307 | ₩16,509 | ₩16,146 | ₩16,348 | +0.25% | 20.9만 |
|---|
| 2026.04.16 | ₩16,240 | ₩16,361 | ₩16,039 | ₩16,066 | -1.07% | 12.4만 |
|---|
| 2026.04.15 | ₩16,106 | ₩16,428 | ₩16,053 | ₩16,267 | +1.00% | 12.3만 |
|---|
| 2026.04.14 | ₩16,468 | ₩16,522 | ₩16,106 | ₩16,294 | -1.06% | 14.4만 |
|---|
| 2026.04.13 | ₩16,374 | ₩16,442 | ₩16,160 | ₩16,334 | -0.25% | 8.8만 |
|---|
| 2026.04.10 | ₩16,482 | ₩16,589 | ₩16,334 | ₩16,374 | -0.65% | 9.9만 |
|---|
| 2026.04.09 | ₩16,066 | ₩16,576 | ₩16,026 | ₩16,442 | +2.34% | 17.5만 |
|---|
| 2026.04.08 | ₩16,200 | ₩16,428 | ₩16,120 | ₩16,214 | +0.08% | 11.6만 |
|---|
| 2026.04.07 | ₩15,556 | ₩15,771 | ₩15,422 | ₩15,744 | +1.21% | 13.6만 |
|---|
| 2026.04.06 | ₩15,650 | ₩15,811 | ₩15,208 | ₩15,637 | -0.09% | 15.4만 |
|---|
| 2026.04.02 | ₩15,570 | ₩15,878 | ₩15,395 | ₩15,664 | +0.60% | 16.2만 |
|---|
| 2026.04.01 | ₩15,463 | ₩15,892 | ₩15,449 | ₩15,771 | +1.99% | 23.6만 |
|---|
| 2026.03.31 | ₩15,141 | ₩15,597 | ₩14,899 | ₩15,395 | +1.68% | 18.9만 |
|---|
| 2026.03.30 | ₩15,463 | ₩15,463 | ₩14,765 | ₩14,886 | -3.73% | 20.6만 |
|---|
| 2026.03.27 | ₩15,047 | ₩15,811 | ₩14,832 | ₩15,275 | +1.52% | 20만 |
|---|
| 2026.03.26 | ₩15,221 | ₩15,623 | ₩15,020 | ₩15,221 | 0.00% | 22.9만 |
|---|
| 2026.03.25 | ₩15,704 | ₩15,704 | ₩15,168 | ₩15,302 | -2.56% | 37.4만 |
|---|
| 2026.03.24 | ₩14,282 | ₩15,691 | ₩14,282 | ₩15,476 | +8.36% | 43.7만 |
|---|
| 2026.03.23 | ₩14,054 | ₩14,698 | ₩13,907 | ₩14,644 | +4.20% | 46.9만 |
|---|
| 2026.03.20 | ₩13,679 | ₩13,974 | ₩13,250 | ₩13,572 | -0.78% | 280.2만 |
|---|
| 2026.03.19 | ₩13,505 | ₩13,853 | ₩13,357 | ₩13,625 | +0.89% | 31.4만 |
|---|
| 2026.03.18 | ₩13,907 | ₩14,363 | ₩13,625 | ₩13,692 | -1.54% | 27.2만 |
|---|
| 2026.03.17 | ₩13,987 | ₩14,282 | ₩13,853 | ₩13,987 | 0.00% | 27.9만 |
|---|
| 2026.03.16 | ₩14,014 | ₩14,121 | ₩13,759 | ₩13,880 | -0.96% | 40.2만 |
|---|
| 2026.03.13 | ₩13,974 | ₩14,175 | ₩13,612 | ₩13,773 | -1.44% | 33.4만 |
|---|
| 2026.03.12 | ₩14,095 | ₩14,510 | ₩13,733 | ₩13,840 | -1.81% | 33.2만 |
|---|
| 2026.03.11 | ₩14,470 | ₩15,221 | ₩14,054 | ₩14,229 | -1.67% | 27.1만 |
|---|
| 2026.03.10 | ₩14,658 | ₩14,899 | ₩14,323 | ₩14,524 | -0.91% | 33.1만 |
|---|
| 2026.03.09 | ₩14,417 | ₩14,966 | ₩14,028 | ₩14,819 | +2.79% | 22만 |
|---|
| 2026.03.06 | ₩14,712 | ₩15,020 | ₩14,470 | ₩14,698 | -0.09% | 18.1만 |
|---|
| 2026.03.05 | ₩14,926 | ₩15,127 | ₩14,738 | ₩15,074 | +0.99% | 19.5만 |
|---|
| 2026.03.04 | ₩15,328 | ₩15,744 | ₩15,060 | ₩15,154 | -1.14% | 22.2만 |
|---|
| 2026.03.03 | ₩14,524 | ₩15,382 | ₩14,390 | ₩15,114 | +4.06% | 22.5만 |
|---|
| 2026.03.02 | ₩14,604 | ₩15,127 | ₩14,457 | ₩14,913 | +2.11% | 16.4만 |
|---|
| 2026.02.27 | ₩14,805 | ₩14,859 | ₩14,403 | ₩14,738 | -0.45% | 20.2만 |
|---|
| 2026.02.26 | ₩15,288 | ₩15,717 | ₩14,805 | ₩15,074 | -1.40% | 14.8만 |
|---|
| 2026.02.25 | ₩15,007 | ₩15,355 | ₩14,577 | ₩15,208 | +1.34% | 21.8만 |
|---|
| 2026.02.24 | ₩14,484 | ₩14,899 | ₩14,215 | ₩14,819 | +2.31% | 21만 |
|---|
| 2026.02.23 | ₩14,792 | ₩14,792 | ₩14,336 | ₩14,430 | -2.45% | 21.5만 |
|---|
| 2026.02.20 | ₩14,846 | ₩14,980 | ₩14,564 | ₩14,872 | +0.18% | 19.9만 |
|---|
| 2026.02.19 | ₩14,819 | ₩15,100 | ₩14,819 | ₩14,899 | +0.54% | 20.2만 |
|---|
| 2026.02.18 | ₩15,221 | ₩15,449 | ₩14,752 | ₩14,859 | -2.38% | 20.6만 |
|---|
| 2026.02.17 | ₩15,382 | ₩15,784 | ₩14,926 | ₩15,168 | -1.39% | 25.3만 |
|---|
| 2026.02.13 | ₩15,328 | ₩15,583 | ₩15,194 | ₩15,369 | +0.26% | 31.2만 |
|---|
| 2026.02.12 | ₩15,744 | ₩15,892 | ₩14,966 | ₩15,208 | -3.41% | 26.4만 |
|---|
| 2026.02.11 | ₩15,919 | ₩16,133 | ₩15,302 | ₩15,597 | -2.02% | 31.5만 |
|---|
| 2026.02.10 | ₩15,033 | ₩15,717 | ₩14,993 | ₩15,302 | +1.78% | 39만 |
|---|
| 2026.02.09 | ₩14,859 | ₩15,463 | ₩14,805 | ₩14,980 | +0.81% | 32.9만 |
|---|
| 2026.02.06 | ₩15,154 | ₩15,449 | ₩14,390 | ₩14,832 | -2.12% | 54.3만 |
|---|
| 2026.02.05 | ₩17,058 | ₩17,058 | ₩15,033 | ₩15,087 | -11.56% | 72.9만 |
|---|
| 2026.02.04 | ₩19,311 | ₩19,446 | ₩18,024 | ₩18,104 | -6.25% | 34.1만 |
|---|
| 2026.02.03 | ₩19,150 | ₩19,526 | ₩18,695 | ₩19,204 | +0.28% | 14.8만 |
|---|
| 2026.02.02 | ₩19,097 | ₩19,432 | ₩18,936 | ₩19,043 | -0.28% | 27.4만 |
|---|
| 2026.01.30 | ₩18,963 | ₩19,620 | ₩18,949 | ₩19,204 | +1.27% | 21.2만 |
|---|
| 2026.01.29 | ₩18,748 | ₩19,231 | ₩18,587 | ₩19,164 | +2.22% | 20.8만 |
|---|
| 2026.01.28 | ₩18,708 | ₩18,936 | ₩18,332 | ₩18,601 | -0.57% | 18.3만 |
|---|
| 2026.01.27 | ₩18,708 | ₩18,909 | ₩18,493 | ₩18,654 | -0.29% | 18.6만 |
|---|
| 2026.01.26 | ₩18,963 | ₩19,204 | ₩18,440 | ₩18,708 | -1.34% | 14.2만 |
|---|
| 2026.01.23 | ₩19,110 | ₩19,365 | ₩18,842 | ₩18,855 | -1.33% | 17.3만 |
|---|
| 2026.01.22 | ₩19,110 | ₩19,633 | ₩18,721 | ₩19,177 | +0.35% | 45.6만 |
|---|
| 2026.01.21 | ₩18,185 | ₩19,124 | ₩18,011 | ₩19,030 | +4.65% | 20.7만 |
|---|
| 2026.01.20 | ₩17,957 | ₩18,306 | ₩17,662 | ₩18,185 | +1.27% | 11.9만 |
|---|
| 2026.01.16 | ₩18,198 | ₩18,668 | ₩18,091 | ₩18,386 | +1.03% | 20.6만 |
|---|
| 2026.01.15 | ₩17,957 | ₩18,359 | ₩17,917 | ₩18,185 | +1.27% | 28.6만 |
|---|
| 2026.01.14 | ₩17,514 | ₩18,091 | ₩17,434 | ₩17,863 | +1.99% | 31.3만 |
|---|
| 2026.01.13 | ₩17,045 | ₩17,541 | ₩17,045 | ₩17,528 | +2.83% | 21.2만 |
|---|
| 2026.01.12 | ₩16,509 | ₩17,152 | ₩16,214 | ₩16,938 | +2.60% | 14.8만 |
|---|
| 2026.01.09 | ₩16,294 | ₩16,790 | ₩16,160 | ₩16,616 | +1.98% | 21.6만 |
|---|
| 2026.01.08 | ₩15,758 | ₩16,321 | ₩15,717 | ₩16,240 | +3.06% | 15.5만 |
|---|
| 2026.01.07 | ₩16,482 | ₩16,482 | ₩15,597 | ₩15,717 | -4.64% | 21.8만 |
|---|
| 2026.01.06 | ₩16,938 | ₩17,139 | ₩15,825 | ₩16,374 | -3.33% | 30.3만 |
|---|
| 2026.01.05 | ₩16,388 | ₩17,313 | ₩16,254 | ₩16,938 | +3.36% | 25.4만 |
|---|
| 2026.01.02 | ₩15,784 | ₩16,240 | ₩15,597 | ₩16,160 | +2.38% | 30만 |
|---|
| 2025.12.31 | ₩15,892 | ₩15,892 | ₩15,637 | ₩15,691 | -1.27% | 16.8만 |
|---|
| 2025.12.30 | ₩15,865 | ₩16,106 | ₩15,798 | ₩15,878 | +0.08% | 21.2만 |
|---|
| 2025.12.29 | ₩15,677 | ₩15,945 | ₩15,650 | ₩15,851 | +1.11% | 18.1만 |
|---|
| 2025.12.26 | ₩15,959 | ₩15,972 | ₩15,650 | ₩15,758 | -1.26% | 15.5만 |
|---|
| 2025.12.24 | ₩16,012 | ₩16,120 | ₩15,878 | ₩15,959 | -0.34% | 5.1만 |
|---|
| 2025.12.23 | ₩15,744 | ₩16,240 | ₩15,744 | ₩16,053 | +1.96% | 16.4만 |
|---|
| 2025.12.22 | ₩15,878 | ₩16,214 | ₩15,610 | ₩15,865 | -0.08% | 15.7만 |
|---|
| 2025.12.19 | ₩15,771 | ₩16,093 | ₩15,610 | ₩15,731 | -0.26% | 76.2만 |
|---|
| 2025.12.18 | ₩16,133 | ₩16,227 | ₩15,784 | ₩15,838 | -1.83% | 22.1만 |
|---|
| 2025.12.17 | ₩16,509 | ₩16,656 | ₩15,664 | ₩15,838 | -4.06% | 33만 |
|---|
| 2025.12.16 | ₩16,442 | ₩16,696 | ₩16,321 | ₩16,509 | +0.41% | 16만 |
|---|
| 2025.12.15 | ₩16,482 | ₩16,737 | ₩16,307 | ₩16,602 | +0.73% | 23.1만 |
|---|
| 2025.12.12 | ₩16,763 | ₩16,763 | ₩16,200 | ₩16,334 | -2.56% | 16.7만 |
|---|
| 2025.12.11 | ₩16,562 | ₩16,871 | ₩16,227 | ₩16,737 | +1.05% | 21.1만 |
|---|
| 2025.12.10 | ₩16,227 | ₩16,884 | ₩16,200 | ₩16,549 | +1.98% | 25.2만 |
|---|
| 2025.12.09 | ₩15,851 | ₩16,509 | ₩15,851 | ₩16,307 | +2.88% | 24.9만 |
|---|
| 2025.12.08 | ₩15,758 | ₩16,026 | ₩15,556 | ₩15,838 | +0.51% | 33.2만 |
|---|
| 2025.12.05 | ₩15,959 | ₩16,173 | ₩15,570 | ₩15,664 | -1.85% | 18.7만 |
|---|
| 2025.12.04 | ₩15,677 | ₩16,120 | ₩15,610 | ₩16,093 | +2.65% | 21.2만 |
|---|
| 2025.12.03 | ₩15,302 | ₩15,798 | ₩15,087 | ₩15,758 | +2.98% | 27.6만 |
|---|
| 2025.12.02 | ₩15,503 | ₩15,503 | ₩15,168 | ₩15,194 | -1.99% | 24.6만 |
|---|
| 2025.12.01 | ₩15,449 | ₩15,637 | ₩15,100 | ₩15,355 | -0.61% | 22.6만 |
|---|
| 2025.11.28 | ₩15,583 | ₩15,771 | ₩15,369 | ₩15,677 | +0.60% | 11.8만 |
|---|
| 2025.11.26 | ₩15,315 | ₩15,811 | ₩15,127 | ₩15,583 | +1.75% | 20만 |
|---|
| 2025.11.25 | ₩15,141 | ₩15,489 | ₩15,047 | ₩15,328 | +1.24% | 21.6만 |
|---|
| 2025.11.24 | ₩15,154 | ₩15,382 | ₩14,832 | ₩15,127 | -0.18% | 23만 |
|---|
| 2025.11.21 | ₩14,658 | ₩15,194 | ₩14,497 | ₩15,060 | +2.74% | 20.7만 |
|---|
| 2025.11.20 | ₩15,141 | ₩15,530 | ₩14,644 | ₩14,832 | -2.04% | 26.2만 |
|---|
| 2025.11.19 | ₩15,114 | ₩15,221 | ₩14,685 | ₩14,779 | -2.22% | 33.8만 |
|---|
| 2025.11.18 | ₩14,966 | ₩15,288 | ₩14,658 | ₩15,074 | +0.72% | 24.4만 |
|---|
| 2025.11.17 | ₩15,851 | ₩15,972 | ₩14,993 | ₩15,020 | -5.25% | 19.1만 |
|---|
| 2025.11.14 | ₩15,530 | ₩16,053 | ₩15,422 | ₩15,878 | +2.25% | 25.4만 |
|---|
| 2025.11.13 | ₩16,254 | ₩16,495 | ₩15,570 | ₩15,717 | -3.30% | 30.2만 |
|---|
| 2025.11.12 | ₩16,871 | ₩17,099 | ₩16,321 | ₩16,388 | -2.86% | 17.8만 |
|---|
| 2025.11.11 | ₩17,286 | ₩17,367 | ₩16,629 | ₩16,804 | -2.79% | 22.6만 |
|---|
| 2025.11.10 | ₩16,991 | ₩17,501 | ₩16,777 | ₩17,461 | +2.76% | 24.1만 |
|---|
| 2025.11.07 | ₩16,978 | ₩17,273 | ₩16,683 | ₩16,804 | -1.03% | 34.5만 |
|---|
| 2025.11.06 | ₩20,585 | ₩21,363 | ₩16,911 | ₩16,978 | -17.52% | 39.2만 |
|---|
| 2025.11.05 | ₩20,290 | ₩21,417 | ₩20,290 | ₩20,921 | +3.11% | 32.3만 |
|---|
| 2025.11.04 | ₩20,250 | ₩20,666 | ₩20,076 | ₩20,478 | +1.13% | 19.5만 |
|---|
| 2025.11.03 | ₩20,277 | ₩20,492 | ₩19,875 | ₩20,304 | +0.13% | 23.1만 |
|---|
| 2025.10.31 | ₩20,036 | ₩20,304 | ₩19,794 | ₩20,143 | +0.54% | 39.3만 |
|---|
| 2025.10.30 | ₩19,821 | ₩20,317 | ₩19,177 | ₩20,089 | +1.35% | 36.3만 |
|---|
| 2025.10.29 | ₩19,191 | ₩20,398 | ₩19,164 | ₩19,982 | +4.12% | 25.9만 |
|---|
| 2025.10.28 | ₩19,164 | ₩19,472 | ₩19,030 | ₩19,432 | +1.40% | 16.9만 |
|---|
| 2025.10.27 | ₩19,177 | ₩19,365 | ₩18,990 | ₩19,204 | +0.14% | 18.2만 |
|---|
| 2025.10.24 | ₩18,963 | ₩19,043 | ₩18,614 | ₩18,990 | +0.14% | 35.1만 |
|---|
| 2025.10.23 | ₩17,769 | ₩18,708 | ₩17,769 | ₩18,601 | +4.68% | 19.8만 |
|---|
| 2025.10.22 | ₩17,917 | ₩18,145 | ₩17,675 | ₩18,024 | +0.60% | 29.4만 |
|---|
| 2025.10.21 | ₩17,716 | ₩18,064 | ₩17,286 | ₩17,917 | +1.14% | 45.6만 |
|---|
| 2025.10.20 | ₩17,260 | ₩17,635 | ₩17,260 | ₩17,622 | +2.10% | 35.1만 |
|---|
| 2025.10.17 | ₩17,340 | ₩17,420 | ₩17,085 | ₩17,139 | -1.16% | 13.6만 |
|---|
| 2025.10.16 | ₩18,078 | ₩18,078 | ₩17,367 | ₩17,394 | -3.78% | 18.1만 |
|---|
| 2025.10.15 | ₩17,514 | ₩18,131 | ₩17,286 | ₩17,944 | +2.45% | 17.1만 |
|---|
| 2025.10.14 | ₩16,670 | ₩17,327 | ₩16,495 | ₩17,286 | +3.70% | 25만 |
|---|
| 2025.10.13 | ₩16,830 | ₩16,911 | ₩16,482 | ₩16,857 | +0.16% | 21.7만 |
|---|
| 2025.10.10 | ₩16,978 | ₩17,219 | ₩16,401 | ₩16,455 | -3.08% | 13.3만 |
|---|