메이시스 (M)

M
🏛️ 미국 →
18.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 26.78 27.19 26.11 26.18 9.7M
2021-12-30 26.73 27.27 26.64 26.84 12.8M
2021-12-29 26.03 27.35 25.72 26.98 14.2M
2021-12-28 25.63 26.76 25.53 26.05 16.4M
2021-12-27 25.05 26.13 25.02 25.81 14.0M
2021-12-23 25.10 25.35 24.68 25.14 9.8M
2021-12-22 24.77 25.19 24.31 24.87 11.0M
2021-12-21 23.79 24.96 23.76 24.84 15.3M
2021-12-20 23.97 24.23 22.96 23.57 16.5M
2021-12-17 24.20 25.05 23.60 24.55 71.6M
2021-12-16 25.27 25.35 24.14 24.27 14.0M
2021-12-15 25.05 25.44 24.29 25.01 17.6M
2021-12-14 24.79 26.03 24.68 25.78 16.2M
2021-12-13 26.60 26.71 24.39 24.95 20.5M
2021-12-10 26.61 26.93 25.66 26.73 17.3M
2021-12-09 27.33 27.82 26.77 26.78 13.4M
2021-12-08 27.88 28.18 27.13 27.34 14.8M
2021-12-07 27.54 28.33 27.23 27.83 16.0M
2021-12-06 27.16 28.16 26.84 27.13 20.7M
2021-12-03 27.87 28.13 26.11 26.80 19.1M
2021-12-02 27.57 28.13 26.66 27.70 18.7M
2021-12-01 29.19 29.52 26.98 27.18 17.4M
2021-11-30 29.59 29.71 27.73 28.50 20.1M
2021-11-29 31.06 31.23 29.03 29.75 18.1M
2021-11-26 30.42 30.78 29.62 30.48 14.8M
2021-11-24 32.59 32.70 31.08 32.14 18.4M
2021-11-23 33.50 33.78 32.67 33.63 11.8M
2021-11-22 35.10 35.85 33.31 33.77 21.8M
2021-11-19 37.16 37.71 34.60 34.71 28.1M
2021-11-18 34.97 37.95 33.42 37.37 90.8M
2021-11-17 31.72 32.11 30.41 30.84 17.7M
2021-11-16 31.13 32.47 30.72 32.29 18.4M
2021-11-15 31.00 31.46 30.41 31.05 11.5M
2021-11-12 30.79 31.05 30.11 30.46 12.7M
2021-11-11 30.11 31.46 30.06 30.89 11.8M
2021-11-10 30.42 30.77 29.66 29.82 8.6M
2021-11-09 31.15 31.56 30.26 30.61 10.2M
2021-11-08 31.64 31.96 30.97 31.22 10.3M
2021-11-05 31.27 31.88 30.69 31.34 10.0M
2021-11-04 31.08 31.74 30.39 30.74 17.1M
2021-11-03 29.00 31.75 28.80 30.56 32.8M
2021-11-02 28.03 28.73 27.45 28.63 12.6M
2021-11-01 26.88 28.53 26.62 28.42 17.7M
2021-10-29 26.09 26.61 25.85 26.47 9.7M
2021-10-28 25.73 26.43 25.73 26.29 8.4M
2021-10-27 26.37 26.40 25.49 25.57 13.0M
2021-10-26 27.05 27.12 26.04 26.29 10.8M
2021-10-25 26.72 27.48 26.72 26.83 10.6M
2021-10-22 26.39 26.74 26.03 26.59 11.7M
2021-10-21 26.65 27.24 25.98 26.27 12.5M
2021-10-20 26.51 27.23 26.20 26.35 16.9M
2021-10-19 27.78 27.82 26.40 26.52 31.7M
2021-10-18 24.12 28.41 24.08 28.25 49.2M
2021-10-15 23.48 24.30 23.32 24.04 17.0M
2021-10-14 22.67 23.59 22.45 23.11 18.5M
2021-10-13 22.85 22.89 22.21 22.47 12.5M
2021-10-12 22.33 22.78 22.04 22.78 11.5M
2021-10-11 22.80 23.19 22.12 22.21 11.8M
2021-10-08 22.54 22.82 22.35 22.77 10.6M
2021-10-07 22.83 23.15 22.34 22.53 12.5M
2021-10-06 22.06 23.17 21.27 22.56 27.0M
2021-10-05 22.99 23.06 22.11 22.30 12.6M
2021-10-04 22.83 23.38 22.76 22.89 11.5M
2021-10-01 22.65 23.15 22.21 22.89 15.2M
2021-09-30 24.00 24.00 22.33 22.60 29.6M
2021-09-29 25.20 25.46 24.67 24.70 12.3M
2021-09-28 24.86 25.47 24.57 25.11 20.2M
2021-09-27 23.91 25.16 23.90 24.32 20.5M
2021-09-24 23.09 24.07 22.84 23.70 15.2M
2021-09-23 22.86 23.72 22.79 23.17 15.6M
2021-09-22 21.79 22.96 21.76 22.63 13.4M
2021-09-21 21.60 22.00 21.34 21.60 11.9M
2021-09-20 21.25 21.98 21.05 21.57 16.4M
2021-09-17 22.00 22.32 21.67 21.93 15.9M
2021-09-16 21.29 22.48 21.29 22.12 17.6M
2021-09-15 20.79 21.37 20.71 21.31 10.6M
2021-09-14 20.95 21.15 20.38 20.92 12.7M
2021-09-13 20.81 21.36 20.47 21.09 12.6M
2021-09-10 21.87 22.01 20.62 20.64 18.5M
2021-09-09 21.33 21.88 21.01 21.64 20.7M
2021-09-08 21.80 21.90 21.04 21.23 12.4M
2021-09-07 21.95 22.29 21.66 21.93 13.6M
2021-09-03 22.51 22.73 21.60 21.72 14.3M
2021-09-02 22.46 23.06 22.40 22.65 13.6M
2021-09-01 22.48 22.76 22.17 22.54 12.0M
2021-08-31 22.61 23.16 22.04 22.39 14.8M
2021-08-30 23.03 23.12 22.45 22.46 12.6M
2021-08-27 22.51 23.19 22.44 22.99 14.2M
2021-08-26 23.32 23.42 22.43 22.54 19.6M
2021-08-25 23.19 23.76 22.33 23.59 22.9M
2021-08-24 22.64 23.69 22.50 23.48 23.1M
2021-08-23 22.87 23.09 21.99 22.48 28.3M
2021-08-20 21.69 22.63 21.01 22.39 57.2M
2021-08-19 19.24 22.19 18.79 21.61 138.8M
2021-08-18 18.14 18.72 17.73 18.07 17.6M
2021-08-17 18.43 18.73 17.85 18.27 14.8M
2021-08-16 18.90 19.13 18.48 18.91 11.4M
2021-08-13 19.20 19.26 18.72 18.92 8.2M
2021-08-12 20.30 20.37 18.93 19.30 14.7M
2021-08-11 19.24 19.88 19.11 19.81 10.3M
2021-08-10 18.80 19.60 18.70 19.34 11.5M
2021-08-09 18.54 18.97 18.14 18.84 9.4M
2021-08-06 17.90 18.58 17.83 18.56 17.1M
2021-08-05 16.85 17.53 16.84 17.47 10.5M
2021-08-04 17.14 17.38 16.65 16.73 15.0M
2021-08-03 17.22 17.38 16.41 17.29 10.5M
2021-08-02 17.19 17.56 16.80 17.08 12.3M
2021-07-30 16.62 17.55 16.52 17.00 16.5M
2021-07-29 16.89 17.20 16.62 16.63 9.9M
2021-07-28 17.07 17.32 16.63 16.73 9.5M
2021-07-27 17.23 17.29 16.60 17.04 13.3M
2021-07-26 16.75 17.58 16.73 17.45 12.6M
2021-07-23 16.98 17.12 16.41 16.66 12.1M
2021-07-22 17.54 17.55 16.82 16.96 13.7M
2021-07-21 17.09 17.83 17.09 17.58 14.2M
2021-07-20 16.16 16.99 15.95 16.86 14.1M
2021-07-19 16.32 16.53 15.68 16.11 17.4M
2021-07-16 17.80 18.00 16.73 16.94 13.0M
2021-07-15 18.00 18.04 17.17 17.56 11.9M
2021-07-14 18.72 19.09 18.03 18.05 9.1M
2021-07-13 19.00 19.21 18.43 18.55 10.0M
2021-07-12 18.49 19.18 18.23 19.10 13.0M
2021-07-09 17.61 18.71 17.61 18.67 15.1M
2021-07-08 16.74 17.47 16.50 17.47 15.4M
2021-07-07 18.00 18.17 17.05 17.17 17.0M
2021-07-06 18.61 18.65 17.87 18.26 10.3M
2021-07-02 18.81 18.81 18.46 18.62 5.6M
2021-07-01 19.25 19.37 18.71 18.83 8.4M
2021-06-30 18.85 19.15 18.68 18.96 8.6M
2021-06-29 19.40 19.42 18.83 18.83 8.2M
2021-06-28 19.62 19.63 18.91 19.25 11.1M
2021-06-25 19.61 20.31 19.54 19.62 18.7M
2021-06-24 18.87 19.83 18.71 19.45 17.8M
2021-06-23 18.57 19.01 18.45 18.78 9.2M
2021-06-22 18.24 18.76 17.95 18.65 11.7M
2021-06-21 17.76 18.34 17.75 18.18 10.7M
2021-06-18 18.14 18.33 17.66 17.72 15.6M
2021-06-17 18.64 18.76 17.83 18.13 24.9M
2021-06-16 18.24 18.79 17.83 18.64 14.3M
2021-06-15 18.71 18.93 17.93 18.44 14.1M
2021-06-14 19.62 19.69 18.68 18.79 13.1M
2021-06-11 19.09 19.50 18.77 19.46 10.1M
2021-06-10 19.70 20.22 18.91 18.93 11.9M
2021-06-09 18.78 20.38 18.61 19.60 29.4M
2021-06-08 18.61 18.90 18.07 18.68 15.2M
2021-06-07 18.00 18.72 17.94 18.64 12.8M
2021-06-04 18.37 18.43 17.65 17.94 17.0M
2021-06-03 18.87 18.90 18.22 18.32 13.3M
2021-06-02 18.72 18.93 17.91 18.92 18.4M
2021-06-01 18.42 18.92 18.39 18.50 12.1M
2021-05-28 18.88 19.05 18.20 18.28 11.5M
2021-05-27 18.48 18.98 18.32 18.87 13.0M
2021-05-26 18.02 18.76 17.96 18.43 14.9M
2021-05-25 17.98 18.75 17.95 17.96 11.9M
2021-05-24 18.48 18.48 17.90 17.91 12.4M
2021-05-21 18.24 18.40 17.88 18.20 14.8M
2021-05-20 18.57 18.99 17.75 18.05 25.5M
2021-05-19 18.68 18.98 17.98 18.78 26.4M
2021-05-18 19.44 19.65 18.53 19.09 37.3M
2021-05-17 18.06 19.29 18.00 19.16 29.3M
2021-05-14 16.26 18.25 16.22 18.08 29.4M
2021-05-13 16.46 17.06 15.55 15.86 16.1M
2021-05-12 17.13 17.23 16.35 16.39 15.2M
2021-05-11 17.20 17.50 16.64 17.25 14.4M
2021-05-10 17.88 18.55 17.53 17.55 16.9M
2021-05-07 17.39 17.85 17.20 17.68 8.0M
2021-05-06 17.51 17.65 16.97 17.33 7.3M
2021-05-05 17.84 18.19 17.29 17.41 12.9M
2021-05-04 17.71 17.74 16.97 17.72 11.6M
2021-05-03 16.67 18.00 16.52 17.91 19.7M
2021-04-30 16.73 16.90 16.45 16.58 9.8M
2021-04-29 17.30 17.50 16.54 16.78 12.3M
2021-04-28 17.24 17.51 16.98 17.11 14.0M
2021-04-27 16.50 17.57 16.50 17.43 18.3M
2021-04-26 17.00 17.36 16.33 16.46 12.1M
2021-04-23 17.00 17.06 16.60 16.92 8.6M
2021-04-22 16.82 17.33 16.68 16.90 14.5M
2021-04-21 15.95 16.73 15.78 16.67 11.4M
2021-04-20 16.53 16.57 15.56 16.00 15.7M
2021-04-19 16.91 17.09 16.55 16.80 11.3M
2021-04-16 16.72 16.95 16.41 16.78 9.6M
2021-04-15 17.06 17.13 16.36 16.74 13.5M
2021-04-14 16.78 17.36 16.68 16.81 19.5M
2021-04-13 17.04 17.09 15.83 16.63 18.4M
2021-04-12 16.52 17.10 16.40 17.06 14.4M
2021-04-09 16.11 16.75 15.79 16.73 14.3M
2021-04-08 15.81 16.18 15.42 16.17 11.7M
2021-04-07 16.00 16.30 15.70 15.97 13.4M
2021-04-06 15.62 16.41 15.57 16.12 13.7M
2021-04-05 15.96 16.12 15.46 15.79 12.5M
2021-04-01 16.30 16.31 15.43 15.72 16.2M
2021-03-31 16.66 17.06 15.93 16.19 19.6M
2021-03-30 15.99 16.60 15.74 16.57 13.9M
2021-03-29 16.14 16.64 15.73 15.87 15.8M
2021-03-26 16.65 17.06 16.03 16.42 19.7M
2021-03-25 15.00 16.53 14.76 16.43 27.5M
2021-03-24 16.45 17.25 15.24 15.26 23.5M
2021-03-23 17.48 17.74 16.00 16.09 24.5M
2021-03-22 18.85 18.91 17.78 17.78 16.1M
2021-03-19 18.73 18.92 18.19 18.71 14.6M
2021-03-18 19.53 19.88 18.59 18.72 18.0M
2021-03-17 19.84 20.15 19.08 19.70 17.8M
2021-03-16 20.16 20.94 19.97 20.13 25.3M
2021-03-15 18.61 21.10 18.52 20.76 42.2M
2021-03-12 17.07 18.83 17.00 18.73 27.0M
2021-03-11 17.13 17.18 16.61 17.05 14.8M
2021-03-10 17.04 17.51 16.43 16.95 18.6M
2021-03-09 16.32 17.39 15.88 17.11 24.1M
2021-03-08 15.40 16.61 15.19 16.50 25.6M
2021-03-05 15.37 15.68 14.33 15.12 18.7M
2021-03-04 15.69 15.98 14.68 15.14 23.0M
2021-03-03 15.44 16.10 15.31 15.86 17.8M
2021-03-02 15.44 15.74 15.23 15.23 13.5M
2021-03-01 15.59 16.17 15.26 15.32 17.5M
2021-02-26 15.55 15.95 15.09 15.21 20.6M
2021-02-25 15.30 16.33 15.17 15.72 26.0M
2021-02-24 16.06 16.09 15.15 15.30 18.9M
2021-02-23 15.31 16.06 13.73 15.88 28.1M
2021-02-22 15.22 15.72 15.15 15.28 18.4M
2021-02-19 14.40 14.97 14.37 14.97 12.3M
2021-02-18 14.58 14.58 13.95 14.32 16.3M
2021-02-17 15.04 15.13 14.67 14.70 12.0M
2021-02-16 15.02 15.28 14.79 15.08 12.5M
2021-02-12 15.10 15.16 14.72 14.88 10.1M
2021-02-11 15.37 15.74 15.02 15.21 9.6M
2021-02-10 15.44 15.74 15.06 15.33 11.3M
2021-02-09 15.28 15.51 14.89 15.28 11.7M
2021-02-08 15.30 15.76 15.22 15.52 13.6M
2021-02-05 15.36 15.48 14.77 15.07 12.1M
2021-02-04 14.63 15.65 14.59 15.18 20.5M
2021-02-03 13.87 14.92 13.78 14.75 21.2M
2021-02-02 14.67 14.67 13.56 13.70 25.3M
2021-02-01 15.30 15.31 14.37 14.71 19.8M
2021-01-29 16.84 16.88 15.04 15.04 26.7M
2021-01-28 17.74 19.50 15.50 15.57 60.0M
2021-01-27 16.90 22.30 16.75 17.73 79.7M
2021-01-26 14.70 15.88 14.22 15.84 37.7M
2021-01-25 13.03 15.74 12.93 14.28 68.7M
2021-01-22 12.20 12.91 12.00 12.88 19.1M
2021-01-21 12.36 12.78 12.26 12.32 14.7M
2021-01-20 12.68 12.89 12.32 12.34 11.5M
2021-01-19 13.20 13.37 12.58 12.59 20.0M
2021-01-15 13.78 13.84 12.94 13.01 23.2M
2021-01-14 13.08 13.97 13.02 13.86 26.9M
2021-01-13 12.89 13.28 12.68 13.19 22.3M
2021-01-12 12.59 13.09 12.45 12.97 20.5M
2021-01-11 12.10 12.67 11.98 12.56 14.2M
2021-01-08 12.30 12.69 11.94 12.28 23.4M
2021-01-07 12.71 13.08 12.09 12.20 39.1M
2021-01-06 11.50 12.92 11.50 12.51 44.9M
2021-01-05 11.19 11.60 11.16 11.39 18.8M
2021-01-04 11.33 11.59 11.07 11.22 31.7M