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 | ₩13,990 | ₩14,124 | -1.22% | 39.9만 |
| 2026.10.08 | ₩13,950 | ₩14,339 | ₩13,802 | ₩14,258 | +2.21% | 50.2만 |
| 2026.10.07 | ₩14,272 | ₩14,312 | ₩13,628 | ₩14,057 | -1.50% | 83.4만 |
| 2026.10.06 | ₩14,057 | ₩14,540 | ₩13,909 | ₩14,419 | +2.58% | 62만 |
| 2026.10.05 | ₩13,802 | ₩14,084 | ₩13,601 | ₩13,976 | +1.26% | 37만 |
| 2026.10.02 | ₩14,124 | ₩14,124 | ₩13,587 | ₩13,789 | -2.37% | 64.7만 |
| 2026.10.01 | ₩12,810 | ₩14,044 | ₩12,810 | ₩14,030 | +9.53% | 81.5만 |
| 2026.09.30 | ₩12,810 | ₩12,903 | ₩12,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,836 |
| +0.21% |
| 65.7만 |
| 2026.09.29 | ₩12,930 | ₩12,970 | ₩12,595 | ₩12,702 | -1.76% | 44.5만 |
|---|
| 2026.09.28 | ₩13,038 | ₩13,346 | ₩12,756 | ₩12,917 | -0.93% | 53.4만 |
|---|
| 2026.09.25 | ₩13,266 | ₩13,266 | ₩12,890 | ₩13,064 | -1.52% | 56.7만 |
|---|
| 2026.09.24 | ₩13,038 | ₩13,172 | ₩12,903 | ₩13,145 | +0.82% | 63.3만 |
|---|
| 2026.09.23 | ₩13,306 | ₩13,306 | ₩13,038 | ₩13,118 | -1.41% | 30.6만 |
|---|
| 2026.09.22 | ₩13,561 | ₩13,561 | ₩13,319 | ₩13,386 | -1.29% | 48.4만 |
|---|
| 2026.09.21 | ₩13,359 | ₩13,587 | ₩13,038 | ₩13,453 | +0.70% | 57.2만 |
|---|
| 2026.09.18 | ₩13,306 | ₩13,319 | ₩13,038 | ₩13,239 | -0.50% | 53.6만 |
|---|
| 2026.09.17 | ₩13,547 | ₩13,574 | ₩13,172 | ₩13,346 | -1.49% | 54.8만 |
|---|
| 2026.09.16 | ₩13,306 | ₩13,413 | ₩13,024 | ₩13,279 | -0.20% | 61.5만 |
|---|
| 2026.09.15 | ₩13,413 | ₩13,494 | ₩13,185 | ₩13,306 | -0.80% | 41.9만 |
|---|
| 2026.09.14 | ₩14,030 | ₩14,272 | ₩13,292 | ₩13,413 | -4.40% | 54.1만 |
|---|
| 2026.09.11 | ₩14,097 | ₩14,540 | ₩14,044 | ₩14,231 | +0.95% | 34.7만 |
|---|
| 2026.09.10 | ₩14,204 | ₩14,218 | ₩13,789 | ₩13,896 | -2.17% | 32.5만 |
|---|
| 2026.09.09 | ₩14,486 | ₩14,647 | ₩14,245 | ₩14,325 | -1.11% | 32.6만 |
|---|
| 2026.09.08 | ₩14,218 | ₩14,620 | ₩14,218 | ₩14,500 | +1.98% | 50.1만 |
|---|
| 2026.09.04 | ₩14,245 | ₩14,432 | ₩13,641 | ₩14,245 | 0.00% | 42만 |
|---|
| 2026.09.03 | ₩13,896 | ₩14,473 | ₩13,011 | ₩14,151 | +1.83% | 84.1만 |
|---|
| 2026.09.02 | ₩14,446 | ₩14,674 | ₩14,312 | ₩14,567 | +0.84% | 45만 |
|---|
| 2026.09.01 | ₩14,312 | ₩14,432 | ₩14,231 | ₩14,352 | +0.28% | 40만 |
|---|
| 2026.08.31 | ₩14,540 | ₩14,714 | ₩14,459 | ₩14,500 | -0.28% | 39.5만 |
|---|
| 2026.08.28 | ₩14,634 | ₩14,875 | ₩14,312 | ₩14,526 | -0.73% | 31.6만 |
|---|
| 2026.08.27 | ₩14,620 | ₩14,768 | ₩14,245 | ₩14,634 | +0.09% | 40.4만 |
|---|
| 2026.08.26 | ₩14,446 | ₩14,620 | ₩14,258 | ₩14,406 | -0.28% | 29만 |
|---|
| 2026.08.25 | ₩14,781 | ₩14,781 | ₩14,352 | ₩14,446 | -2.27% | 22.8만 |
|---|
| 2026.08.24 | ₩14,835 | ₩14,835 | ₩14,312 | ₩14,352 | -3.25% | 27.4만 |
|---|
| 2026.08.21 | ₩15,197 | ₩15,197 | ₩14,768 | ₩14,848 | -2.29% | 14.9만 |
|---|
| 2026.08.20 | ₩15,224 | ₩15,331 | ₩14,915 | ₩14,996 | -1.50% | 17.9만 |
|---|
| 2026.08.19 | ₩15,854 | ₩15,854 | ₩15,224 | ₩15,331 | -3.30% | 25.2만 |
|---|
| 2026.08.18 | ₩15,935 | ₩15,935 | ₩15,506 | ₩15,626 | -1.94% | 16.8만 |
|---|
| 2026.08.17 | ₩15,908 | ₩16,096 | ₩15,881 | ₩16,069 | +1.01% | 12.6만 |
|---|
| 2026.08.14 | ₩15,653 | ₩16,015 | ₩15,626 | ₩15,975 | +2.06% | 12.5만 |
|---|
| 2026.08.13 | ₩15,801 | ₩15,854 | ₩15,573 | ₩15,640 | -1.02% | 15.4만 |
|---|
| 2026.08.12 | ₩15,975 | ₩16,002 | ₩15,747 | ₩15,747 | -1.43% | 14.5만 |
|---|
| 2026.08.11 | ₩15,626 | ₩15,975 | ₩15,626 | ₩15,747 | +0.77% | 14.9만 |
|---|
| 2026.08.10 | ₩15,975 | ₩16,096 | ₩15,479 | ₩15,559 | -2.60% | 12.4만 |
|---|
| 2026.08.07 | ₩15,814 | ₩16,163 | ₩15,720 | ₩15,975 | +1.02% | 10.8만 |
|---|
| 2026.08.06 | ₩15,653 | ₩16,002 | ₩15,492 | ₩15,734 | +0.51% | 18.5만 |
|---|
| 2026.08.05 | ₩16,418 | ₩16,418 | ₩15,492 | ₩15,492 | -5.64% | 21.9만 |
|---|
| 2026.08.04 | ₩16,230 | ₩16,444 | ₩16,042 | ₩16,337 | +0.66% | 23.1만 |
|---|
| 2026.08.03 | ₩15,935 | ₩16,257 | ₩15,680 | ₩16,042 | +0.67% | 35.3만 |
|---|
| 2026.07.31 | ₩15,492 | ₩15,774 | ₩15,304 | ₩15,559 | +0.43% | 21.5만 |
|---|
| 2026.07.30 | ₩14,889 | ₩15,291 | ₩14,889 | ₩15,264 | +2.52% | 17.6만 |
|---|
| 2026.07.29 | ₩15,506 | ₩15,988 | ₩14,781 | ₩14,889 | -3.98% | 25.5만 |
|---|
| 2026.07.28 | ₩16,699 | ₩16,699 | ₩15,385 | ₩15,465 | -7.39% | 21.4만 |
|---|
| 2026.07.27 | ₩16,807 | ₩16,968 | ₩16,190 | ₩16,525 | -1.68% | 13.6만 |
|---|
| 2026.07.24 | ₩17,048 | ₩17,222 | ₩16,364 | ₩16,552 | -2.91% | 20.9만 |
|---|
| 2026.07.23 | ₩16,726 | ₩17,289 | ₩16,646 | ₩17,209 | +2.89% | 19.1만 |
|---|
| 2026.07.22 | ₩16,780 | ₩16,954 | ₩16,726 | ₩16,807 | +0.16% | 10만 |
|---|
| 2026.07.21 | ₩16,351 | ₩16,968 | ₩16,243 | ₩16,780 | +2.63% | 20.2만 |
|---|
| 2026.07.20 | ₩16,337 | ₩16,485 | ₩16,123 | ₩16,243 | -0.57% | 15.3만 |
|---|
| 2026.07.17 | ₩16,257 | ₩16,498 | ₩16,096 | ₩16,297 | +0.25% | 17.1만 |
|---|
| 2026.07.16 | ₩16,552 | ₩16,753 | ₩16,230 | ₩16,485 | -0.41% | 11.7만 |
|---|
| 2026.07.15 | ₩16,793 | ₩16,914 | ₩16,431 | ₩16,726 | -0.40% | 15.2만 |
|---|
| 2026.07.14 | ₩16,444 | ₩16,914 | ₩16,444 | ₩16,713 | +1.63% | 27.5만 |
|---|
| 2026.07.13 | ₩16,565 | ₩16,833 | ₩16,284 | ₩16,485 | -0.49% | 14.4만 |
|---|
| 2026.07.10 | ₩17,115 | ₩17,303 | ₩16,605 | ₩16,753 | -2.12% | 27.3만 |
|---|
| 2026.07.09 | ₩16,968 | ₩17,357 | ₩16,592 | ₩17,102 | +0.79% | 19.6만 |
|---|
| 2026.07.08 | ₩16,632 | ₩16,954 | ₩16,431 | ₩16,860 | +1.37% | 28.3만 |
|---|
| 2026.07.07 | ₩17,464 | ₩17,464 | ₩16,525 | ₩16,699 | -4.38% | 17.2만 |
|---|
| 2026.07.06 | ₩16,887 | ₩17,625 | ₩16,887 | ₩17,437 | +3.26% | 20.1만 |
|---|
| 2026.07.02 | ₩17,947 | ₩18,376 | ₩16,807 | ₩16,807 | -6.35% | 21.5만 |
|---|
| 2026.07.01 | ₩18,295 | ₩18,497 | ₩17,746 | ₩17,906 | -2.13% | 19.8만 |
|---|
| 2026.06.30 | ₩18,349 | ₩18,483 | ₩18,081 | ₩18,376 | +0.15% | 24.7만 |
|---|
| 2026.06.29 | ₩18,577 | ₩18,631 | ₩18,175 | ₩18,389 | -1.01% | 26.3만 |
|---|
| 2026.06.26 | ₩18,456 | ₩18,765 | ₩18,148 | ₩18,604 | +0.80% | 76.4만 |
|---|
| 2026.06.25 | ₩18,202 | ₩18,550 | ₩17,866 | ₩18,537 | +1.84% | 18.3만 |
|---|
| 2026.06.24 | ₩18,443 | ₩18,604 | ₩17,826 | ₩17,947 | -2.69% | 24.4만 |
|---|
| 2026.06.23 | ₩18,497 | ₩18,832 | ₩18,188 | ₩18,470 | -0.15% | 46.6만 |
|---|
| 2026.06.22 | ₩18,819 | ₩18,912 | ₩18,550 | ₩18,711 | -0.57% | 25만 |
|---|
| 2026.06.18 | ₩18,644 | ₩18,939 | ₩18,282 | ₩18,752 | +0.58% | 36.9만 |
|---|
| 2026.06.17 | ₩18,336 | ₩18,564 | ₩18,121 | ₩18,228 | -0.59% | 18만 |
|---|
| 2026.06.16 | ₩18,698 | ₩18,939 | ₩18,269 | ₩18,336 | -1.94% | 16.7만 |
|---|
| 2026.06.15 | ₩18,604 | ₩19,047 | ₩18,443 | ₩18,644 | +0.22% | 34.3만 |
|---|
| 2026.06.12 | ₩18,108 | ₩18,792 | ₩17,920 | ₩18,389 | +1.56% | 20.2만 |
|---|
| 2026.06.11 | ₩17,611 | ₩18,094 | ₩17,383 | ₩18,067 | +2.59% | 15.4만 |
|---|
| 2026.06.10 | ₩17,933 | ₩18,282 | ₩17,249 | ₩17,289 | -3.59% | 18.5만 |
|---|
| 2026.06.09 | ₩18,470 | ₩18,711 | ₩17,544 | ₩17,826 | -3.49% | 19.4만 |
|---|
| 2026.06.08 | ₩18,188 | ₩18,658 | ₩18,000 | ₩18,336 | +0.81% | 16.4만 |
|---|
| 2026.06.05 | ₩19,006 | ₩19,087 | ₩18,175 | ₩18,188 | -4.30% | 22.4만 |
|---|
| 2026.06.04 | ₩18,819 | ₩19,154 | ₩18,443 | ₩19,127 | +1.64% | 32.4만 |
|---|
| 2026.06.03 | ₩18,349 | ₩18,738 | ₩18,108 | ₩18,523 | +0.95% | 36.3만 |
|---|
| 2026.06.02 | ₩17,705 | ₩18,617 | ₩17,705 | ₩18,376 | +3.79% | 27.3만 |
|---|
| 2026.06.01 | ₩17,611 | ₩17,974 | ₩17,182 | ₩17,960 | +1.98% | 30.6만 |
|---|
| 2026.05.29 | ₩17,665 | ₩17,746 | ₩17,464 | ₩17,611 | -0.30% | 18만 |
|---|
| 2026.05.28 | ₩17,357 | ₩17,839 | ₩17,129 | ₩17,746 | +2.24% | 23.4만 |
|---|
| 2026.05.27 | ₩17,370 | ₩17,813 | ₩17,035 | ₩17,276 | -0.54% | 28.3만 |
|---|
| 2026.05.26 | ₩17,075 | ₩17,571 | ₩17,075 | ₩17,571 | +2.91% | 37.3만 |
|---|
| 2026.05.22 | ₩16,968 | ₩17,424 | ₩16,672 | ₩17,075 | +0.63% | 26.3만 |
|---|
| 2026.05.21 | ₩16,793 | ₩17,129 | ₩16,659 | ₩16,807 | +0.08% | 23.9만 |
|---|
| 2026.05.20 | ₩16,377 | ₩17,008 | ₩16,243 | ₩16,954 | +3.52% | 29.8만 |
|---|
| 2026.05.19 | ₩16,257 | ₩16,404 | ₩15,962 | ₩16,310 | +0.33% | 20.5만 |
|---|
| 2026.05.18 | ₩16,055 | ₩16,498 | ₩15,841 | ₩16,391 | +2.09% | 24.5만 |
|---|
| 2026.05.15 | ₩16,377 | ₩16,498 | ₩15,895 | ₩15,895 | -2.95% | 19.6만 |
|---|
| 2026.05.14 | ₩15,962 | ₩16,579 | ₩15,827 | ₩16,431 | +2.94% | 29.1만 |
|---|
| 2026.05.13 | ₩16,310 | ₩16,364 | ₩15,707 | ₩15,827 | -2.96% | 25.4만 |
|---|
| 2026.05.12 | ₩16,512 | ₩16,512 | ₩15,895 | ₩16,324 | -1.14% | 32.4만 |
|---|
| 2026.05.11 | ₩16,418 | ₩16,538 | ₩16,029 | ₩16,512 | +0.57% | 23.5만 |
|---|
| 2026.05.08 | ₩16,364 | ₩16,901 | ₩16,243 | ₩16,337 | -0.16% | 43.4만 |
|---|
| 2026.05.07 | ₩16,619 | ₩17,008 | ₩15,519 | ₩16,310 | -1.86% | 50.9만 |
|---|
| 2026.05.06 | ₩18,725 | ₩18,872 | ₩18,309 | ₩18,510 | -1.15% | 42.4만 |
|---|
| 2026.05.05 | ₩18,094 | ₩18,819 | ₩18,027 | ₩18,684 | +3.26% | 36.1만 |
|---|
| 2026.05.04 | ₩18,175 | ₩18,577 | ₩17,866 | ₩17,987 | -1.03% | 26만 |
|---|
| 2026.05.01 | ₩16,659 | ₩18,389 | ₩16,632 | ₩18,135 | +8.86% | 53만 |
|---|
| 2026.04.30 | ₩17,222 | ₩18,269 | ₩17,222 | ₩18,135 | +5.30% | 31.6만 |
|---|
| 2026.04.29 | ₩17,316 | ₩17,504 | ₩16,954 | ₩17,303 | -0.08% | 20.5만 |
|---|
| 2026.04.28 | ₩17,115 | ₩17,410 | ₩16,914 | ₩17,357 | +1.41% | 15.7만 |
|---|
| 2026.04.27 | ₩17,102 | ₩17,410 | ₩17,008 | ₩17,169 | +0.39% | 14.4만 |
|---|
| 2026.04.24 | ₩16,833 | ₩17,357 | ₩16,833 | ₩17,088 | +1.51% | 19.4만 |
|---|
| 2026.04.23 | ₩16,123 | ₩17,008 | ₩16,123 | ₩16,847 | +4.49% | 17.9만 |
|---|
| 2026.04.22 | ₩16,230 | ₩16,337 | ₩16,029 | ₩16,123 | -0.66% | 12.7만 |
|---|
| 2026.04.21 | ₩16,418 | ₩16,672 | ₩16,055 | ₩16,109 | -1.88% | 19.6만 |
|---|
| 2026.04.20 | ₩16,297 | ₩16,498 | ₩16,029 | ₩16,418 | +0.74% | 14만 |
|---|
| 2026.04.17 | ₩16,310 | ₩16,512 | ₩16,149 | ₩16,351 | +0.25% | 20.9만 |
|---|
| 2026.04.16 | ₩16,243 | ₩16,364 | ₩16,042 | ₩16,069 | -1.07% | 12.4만 |
|---|
| 2026.04.15 | ₩16,109 | ₩16,431 | ₩16,055 | ₩16,270 | +1.00% | 12.3만 |
|---|
| 2026.04.14 | ₩16,471 | ₩16,525 | ₩16,109 | ₩16,297 | -1.06% | 14.4만 |
|---|
| 2026.04.13 | ₩16,377 | ₩16,444 | ₩16,163 | ₩16,337 | -0.25% | 8.8만 |
|---|
| 2026.04.10 | ₩16,485 | ₩16,592 | ₩16,337 | ₩16,377 | -0.65% | 9.9만 |
|---|
| 2026.04.09 | ₩16,069 | ₩16,579 | ₩16,029 | ₩16,444 | +2.34% | 17.5만 |
|---|
| 2026.04.08 | ₩16,203 | ₩16,431 | ₩16,123 | ₩16,216 | +0.08% | 11.6만 |
|---|
| 2026.04.07 | ₩15,559 | ₩15,774 | ₩15,425 | ₩15,747 | +1.21% | 13.6만 |
|---|
| 2026.04.06 | ₩15,653 | ₩15,814 | ₩15,210 | ₩15,640 | -0.09% | 15.4만 |
|---|
| 2026.04.02 | ₩15,573 | ₩15,881 | ₩15,398 | ₩15,667 | +0.60% | 16.2만 |
|---|
| 2026.04.01 | ₩15,465 | ₩15,895 | ₩15,452 | ₩15,774 | +1.99% | 23.6만 |
|---|
| 2026.03.31 | ₩15,143 | ₩15,599 | ₩14,902 | ₩15,398 | +1.68% | 18.9만 |
|---|
| 2026.03.30 | ₩15,465 | ₩15,465 | ₩14,768 | ₩14,889 | -3.73% | 20.6만 |
|---|
| 2026.03.27 | ₩15,049 | ₩15,814 | ₩14,835 | ₩15,278 | +1.52% | 20만 |
|---|
| 2026.03.26 | ₩15,224 | ₩15,626 | ₩15,023 | ₩15,224 | 0.00% | 22.9만 |
|---|
| 2026.03.25 | ₩15,707 | ₩15,707 | ₩15,170 | ₩15,304 | -2.56% | 37.4만 |
|---|
| 2026.03.24 | ₩14,285 | ₩15,693 | ₩14,285 | ₩15,479 | +8.36% | 43.7만 |
|---|
| 2026.03.23 | ₩14,057 | ₩14,701 | ₩13,909 | ₩14,647 | +4.20% | 46.9만 |
|---|
| 2026.03.20 | ₩13,681 | ₩13,976 | ₩13,252 | ₩13,574 | -0.78% | 280.2만 |
|---|
| 2026.03.19 | ₩13,507 | ₩13,856 | ₩13,359 | ₩13,628 | +0.89% | 31.4만 |
|---|
| 2026.03.18 | ₩13,909 | ₩14,365 | ₩13,628 | ₩13,695 | -1.54% | 27.2만 |
|---|
| 2026.03.17 | ₩13,990 | ₩14,285 | ₩13,856 | ₩13,990 | 0.00% | 27.9만 |
|---|
| 2026.03.16 | ₩14,017 | ₩14,124 | ₩13,762 | ₩13,883 | -0.96% | 40.2만 |
|---|
| 2026.03.13 | ₩13,976 | ₩14,178 | ₩13,614 | ₩13,775 | -1.44% | 33.4만 |
|---|
| 2026.03.12 | ₩14,097 | ₩14,513 | ₩13,735 | ₩13,842 | -1.81% | 33.2만 |
|---|
| 2026.03.11 | ₩14,473 | ₩15,224 | ₩14,057 | ₩14,231 | -1.67% | 27.1만 |
|---|
| 2026.03.10 | ₩14,661 | ₩14,902 | ₩14,325 | ₩14,526 | -0.91% | 33.1만 |
|---|
| 2026.03.09 | ₩14,419 | ₩14,969 | ₩14,030 | ₩14,821 | +2.79% | 22만 |
|---|
| 2026.03.06 | ₩14,714 | ₩15,023 | ₩14,473 | ₩14,701 | -0.09% | 18.1만 |
|---|
| 2026.03.05 | ₩14,929 | ₩15,130 | ₩14,741 | ₩15,076 | +0.99% | 19.5만 |
|---|
| 2026.03.04 | ₩15,331 | ₩15,747 | ₩15,063 | ₩15,157 | -1.14% | 22.2만 |
|---|
| 2026.03.03 | ₩14,526 | ₩15,385 | ₩14,392 | ₩15,117 | +4.06% | 22.5만 |
|---|
| 2026.03.02 | ₩14,607 | ₩15,130 | ₩14,459 | ₩14,915 | +2.11% | 16.4만 |
|---|
| 2026.02.27 | ₩14,808 | ₩14,862 | ₩14,406 | ₩14,741 | -0.45% | 20.2만 |
|---|
| 2026.02.26 | ₩15,291 | ₩15,720 | ₩14,808 | ₩15,076 | -1.40% | 14.8만 |
|---|
| 2026.02.25 | ₩15,009 | ₩15,358 | ₩14,580 | ₩15,210 | +1.34% | 21.8만 |
|---|
| 2026.02.24 | ₩14,486 | ₩14,902 | ₩14,218 | ₩14,821 | +2.31% | 21만 |
|---|
| 2026.02.23 | ₩14,795 | ₩14,795 | ₩14,339 | ₩14,432 | -2.45% | 21.5만 |
|---|
| 2026.02.20 | ₩14,848 | ₩14,982 | ₩14,567 | ₩14,875 | +0.18% | 19.9만 |
|---|
| 2026.02.19 | ₩14,821 | ₩15,103 | ₩14,821 | ₩14,902 | +0.54% | 20.2만 |
|---|
| 2026.02.18 | ₩15,224 | ₩15,452 | ₩14,754 | ₩14,862 | -2.38% | 20.6만 |
|---|
| 2026.02.17 | ₩15,385 | ₩15,787 | ₩14,929 | ₩15,170 | -1.39% | 25.3만 |
|---|
| 2026.02.13 | ₩15,331 | ₩15,586 | ₩15,197 | ₩15,371 | +0.26% | 31.2만 |
|---|
| 2026.02.12 | ₩15,747 | ₩15,895 | ₩14,969 | ₩15,210 | -3.41% | 26.4만 |
|---|
| 2026.02.11 | ₩15,921 | ₩16,136 | ₩15,304 | ₩15,599 | -2.02% | 31.5만 |
|---|
| 2026.02.10 | ₩15,036 | ₩15,720 | ₩14,996 | ₩15,304 | +1.78% | 39만 |
|---|
| 2026.02.09 | ₩14,862 | ₩15,465 | ₩14,808 | ₩14,982 | +0.81% | 32.9만 |
|---|
| 2026.02.06 | ₩15,157 | ₩15,452 | ₩14,392 | ₩14,835 | -2.12% | 54.3만 |
|---|
| 2026.02.05 | ₩17,061 | ₩17,061 | ₩15,036 | ₩15,090 | -11.56% | 72.9만 |
|---|
| 2026.02.04 | ₩19,315 | ₩19,449 | ₩18,027 | ₩18,108 | -6.25% | 34.1만 |
|---|
| 2026.02.03 | ₩19,154 | ₩19,529 | ₩18,698 | ₩19,208 | +0.28% | 14.8만 |
|---|
| 2026.02.02 | ₩19,100 | ₩19,436 | ₩18,939 | ₩19,047 | -0.28% | 27.4만 |
|---|
| 2026.01.30 | ₩18,966 | ₩19,623 | ₩18,953 | ₩19,208 | +1.27% | 21.2만 |
|---|
| 2026.01.29 | ₩18,752 | ₩19,234 | ₩18,591 | ₩19,167 | +2.22% | 20.8만 |
|---|
| 2026.01.28 | ₩18,711 | ₩18,939 | ₩18,336 | ₩18,604 | -0.57% | 18.3만 |
|---|
| 2026.01.27 | ₩18,711 | ₩18,912 | ₩18,497 | ₩18,658 | -0.29% | 18.6만 |
|---|
| 2026.01.26 | ₩18,966 | ₩19,208 | ₩18,443 | ₩18,711 | -1.34% | 14.2만 |
|---|
| 2026.01.23 | ₩19,114 | ₩19,369 | ₩18,845 | ₩18,859 | -1.33% | 17.3만 |
|---|
| 2026.01.22 | ₩19,114 | ₩19,637 | ₩18,725 | ₩19,181 | +0.35% | 45.6만 |
|---|
| 2026.01.21 | ₩18,188 | ₩19,127 | ₩18,014 | ₩19,033 | +4.65% | 20.7만 |
|---|
| 2026.01.20 | ₩17,960 | ₩18,309 | ₩17,665 | ₩18,188 | +1.27% | 11.9만 |
|---|
| 2026.01.16 | ₩18,202 | ₩18,671 | ₩18,094 | ₩18,389 | +1.03% | 20.6만 |
|---|
| 2026.01.15 | ₩17,960 | ₩18,363 | ₩17,920 | ₩18,188 | +1.27% | 28.6만 |
|---|
| 2026.01.14 | ₩17,518 | ₩18,094 | ₩17,437 | ₩17,866 | +1.99% | 31.3만 |
|---|
| 2026.01.13 | ₩17,048 | ₩17,544 | ₩17,048 | ₩17,531 | +2.83% | 21.2만 |
|---|
| 2026.01.12 | ₩16,512 | ₩17,155 | ₩16,216 | ₩16,941 | +2.60% | 14.8만 |
|---|
| 2026.01.09 | ₩16,297 | ₩16,793 | ₩16,163 | ₩16,619 | +1.98% | 21.6만 |
|---|
| 2026.01.08 | ₩15,760 | ₩16,324 | ₩15,720 | ₩16,243 | +3.06% | 15.5만 |
|---|
| 2026.01.07 | ₩16,485 | ₩16,485 | ₩15,599 | ₩15,720 | -4.64% | 21.8만 |
|---|
| 2026.01.06 | ₩16,941 | ₩17,142 | ₩15,827 | ₩16,377 | -3.33% | 30.3만 |
|---|
| 2026.01.05 | ₩16,391 | ₩17,316 | ₩16,257 | ₩16,941 | +3.36% | 25.4만 |
|---|
| 2026.01.02 | ₩15,787 | ₩16,243 | ₩15,599 | ₩16,163 | +2.38% | 30만 |
|---|
| 2025.12.31 | ₩15,895 | ₩15,895 | ₩15,640 | ₩15,693 | -1.27% | 16.8만 |
|---|
| 2025.12.30 | ₩15,868 | ₩16,109 | ₩15,801 | ₩15,881 | +0.08% | 21.2만 |
|---|
| 2025.12.29 | ₩15,680 | ₩15,948 | ₩15,653 | ₩15,854 | +1.11% | 18.1만 |
|---|
| 2025.12.26 | ₩15,962 | ₩15,975 | ₩15,653 | ₩15,760 | -1.26% | 15.5만 |
|---|
| 2025.12.24 | ₩16,015 | ₩16,123 | ₩15,881 | ₩15,962 | -0.34% | 5.1만 |
|---|
| 2025.12.23 | ₩15,747 | ₩16,243 | ₩15,747 | ₩16,055 | +1.96% | 16.4만 |
|---|
| 2025.12.22 | ₩15,881 | ₩16,216 | ₩15,613 | ₩15,868 | -0.08% | 15.7만 |
|---|
| 2025.12.19 | ₩15,774 | ₩16,096 | ₩15,613 | ₩15,734 | -0.26% | 76.2만 |
|---|
| 2025.12.18 | ₩16,136 | ₩16,230 | ₩15,787 | ₩15,841 | -1.83% | 22.1만 |
|---|
| 2025.12.17 | ₩16,512 | ₩16,659 | ₩15,667 | ₩15,841 | -4.06% | 33만 |
|---|
| 2025.12.16 | ₩16,444 | ₩16,699 | ₩16,324 | ₩16,512 | +0.41% | 16만 |
|---|
| 2025.12.15 | ₩16,485 | ₩16,740 | ₩16,310 | ₩16,605 | +0.73% | 23.1만 |
|---|
| 2025.12.12 | ₩16,766 | ₩16,766 | ₩16,203 | ₩16,337 | -2.56% | 16.7만 |
|---|
| 2025.12.11 | ₩16,565 | ₩16,874 | ₩16,230 | ₩16,740 | +1.05% | 21.1만 |
|---|
| 2025.12.10 | ₩16,230 | ₩16,887 | ₩16,203 | ₩16,552 | +1.98% | 25.2만 |
|---|
| 2025.12.09 | ₩15,854 | ₩16,512 | ₩15,854 | ₩16,310 | +2.88% | 24.9만 |
|---|
| 2025.12.08 | ₩15,760 | ₩16,029 | ₩15,559 | ₩15,841 | +0.51% | 33.2만 |
|---|
| 2025.12.05 | ₩15,962 | ₩16,176 | ₩15,573 | ₩15,667 | -1.85% | 18.7만 |
|---|
| 2025.12.04 | ₩15,680 | ₩16,123 | ₩15,613 | ₩16,096 | +2.65% | 21.2만 |
|---|
| 2025.12.03 | ₩15,304 | ₩15,801 | ₩15,090 | ₩15,760 | +2.98% | 27.6만 |
|---|
| 2025.12.02 | ₩15,506 | ₩15,506 | ₩15,170 | ₩15,197 | -1.99% | 24.6만 |
|---|
| 2025.12.01 | ₩15,452 | ₩15,640 | ₩15,103 | ₩15,358 | -0.61% | 22.6만 |
|---|
| 2025.11.28 | ₩15,586 | ₩15,774 | ₩15,371 | ₩15,680 | +0.60% | 11.8만 |
|---|
| 2025.11.26 | ₩15,318 | ₩15,814 | ₩15,130 | ₩15,586 | +1.75% | 20만 |
|---|
| 2025.11.25 | ₩15,143 | ₩15,492 | ₩15,049 | ₩15,331 | +1.24% | 21.6만 |
|---|
| 2025.11.24 | ₩15,157 | ₩15,385 | ₩14,835 | ₩15,130 | -0.18% | 23만 |
|---|
| 2025.11.21 | ₩14,661 | ₩15,197 | ₩14,500 | ₩15,063 | +2.74% | 20.7만 |
|---|
| 2025.11.20 | ₩15,143 | ₩15,532 | ₩14,647 | ₩14,835 | -2.04% | 26.2만 |
|---|
| 2025.11.19 | ₩15,117 | ₩15,224 | ₩14,687 | ₩14,781 | -2.22% | 33.8만 |
|---|
| 2025.11.18 | ₩14,969 | ₩15,291 | ₩14,661 | ₩15,076 | +0.72% | 24.4만 |
|---|
| 2025.11.17 | ₩15,854 | ₩15,975 | ₩14,996 | ₩15,023 | -5.25% | 19.1만 |
|---|
| 2025.11.14 | ₩15,532 | ₩16,055 | ₩15,425 | ₩15,881 | +2.25% | 25.4만 |
|---|
| 2025.11.13 | ₩16,257 | ₩16,498 | ₩15,573 | ₩15,720 | -3.30% | 30.2만 |
|---|
| 2025.11.12 | ₩16,874 | ₩17,102 | ₩16,324 | ₩16,391 | -2.86% | 17.8만 |
|---|
| 2025.11.11 | ₩17,289 | ₩17,370 | ₩16,632 | ₩16,807 | -2.79% | 22.6만 |
|---|
| 2025.11.10 | ₩16,994 | ₩17,504 | ₩16,780 | ₩17,464 | +2.76% | 24.1만 |
|---|
| 2025.11.07 | ₩16,981 | ₩17,276 | ₩16,686 | ₩16,807 | -1.03% | 34.5만 |
|---|
| 2025.11.06 | ₩20,589 | ₩21,367 | ₩16,914 | ₩16,981 | -17.52% | 39.2만 |
|---|
| 2025.11.05 | ₩20,294 | ₩21,421 | ₩20,294 | ₩20,924 | +3.11% | 32.3만 |
|---|
| 2025.11.04 | ₩20,254 | ₩20,670 | ₩20,079 | ₩20,482 | +1.13% | 19.5만 |
|---|
| 2025.11.03 | ₩20,281 | ₩20,495 | ₩19,878 | ₩20,307 | +0.13% | 23.1만 |
|---|
| 2025.10.31 | ₩20,039 | ₩20,307 | ₩19,798 | ₩20,146 | +0.54% | 39.3만 |
|---|
| 2025.10.30 | ₩19,825 | ₩20,321 | ₩19,181 | ₩20,093 | +1.35% | 36.3만 |
|---|
| 2025.10.29 | ₩19,194 | ₩20,401 | ₩19,167 | ₩19,986 | +4.12% | 25.9만 |
|---|
| 2025.10.28 | ₩19,167 | ₩19,476 | ₩19,033 | ₩19,436 | +1.40% | 16.9만 |
|---|
| 2025.10.27 | ₩19,181 | ₩19,369 | ₩18,993 | ₩19,208 | +0.14% | 18.2만 |
|---|
| 2025.10.24 | ₩18,966 | ₩19,047 | ₩18,617 | ₩18,993 | +0.14% | 35.1만 |
|---|
| 2025.10.23 | ₩17,772 | ₩18,711 | ₩17,772 | ₩18,604 | +4.68% | 19.8만 |
|---|
| 2025.10.22 | ₩17,920 | ₩18,148 | ₩17,678 | ₩18,027 | +0.60% | 29.4만 |
|---|
| 2025.10.21 | ₩17,719 | ₩18,067 | ₩17,289 | ₩17,920 | +1.14% | 45.6만 |
|---|
| 2025.10.20 | ₩17,263 | ₩17,638 | ₩17,263 | ₩17,625 | +2.10% | 35.1만 |
|---|
| 2025.10.17 | ₩17,343 | ₩17,424 | ₩17,088 | ₩17,142 | -1.16% | 13.6만 |
|---|
| 2025.10.16 | ₩18,081 | ₩18,081 | ₩17,370 | ₩17,397 | -3.78% | 18.1만 |
|---|
| 2025.10.15 | ₩17,518 | ₩18,135 | ₩17,289 | ₩17,947 | +2.45% | 17.1만 |
|---|
| 2025.10.14 | ₩16,672 | ₩17,330 | ₩16,498 | ₩17,289 | +3.70% | 25만 |
|---|
| 2025.10.13 | ₩16,833 | ₩16,914 | ₩16,485 | ₩16,860 | +0.16% | 21.7만 |
|---|
| 2025.10.10 | ₩16,981 | ₩17,222 | ₩16,404 | ₩16,458 | -3.08% | 13.3만 |
|---|