메이서리치 (MAC)

MAC
🏛️ 미국 →
17.90
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
2022-12-30 11.14 11.31 11.07 11.26 1.2M
2022-12-29 11.18 11.39 11.15 11.26 1.3M
2022-12-28 11.57 11.60 11.03 11.05 1.3M
2022-12-27 11.52 11.61 11.42 11.54 1.0M
2022-12-23 11.40 11.57 11.39 11.54 1.1M
2022-12-22 11.57 11.59 11.23 11.45 1.8M
2022-12-21 11.59 11.86 11.59 11.68 1.7M
2022-12-20 11.56 11.70 11.44 11.48 1.9M
2022-12-19 11.72 11.85 11.56 11.63 2.3M
2022-12-16 11.94 12.03 11.47 11.72 3.6M
2022-12-15 12.23 12.39 12.18 12.25 1.4M
2022-12-14 12.57 12.77 12.40 12.44 1.7M
2022-12-13 12.67 12.87 12.48 12.61 1.7M
2022-12-12 12.43 12.48 12.21 12.34 1.4M
2022-12-09 12.55 12.73 12.42 12.46 1.4M
2022-12-08 12.70 12.82 12.60 12.68 1.9M
2022-12-07 12.35 12.77 12.27 12.62 2.0M
2022-12-06 12.31 12.42 12.19 12.39 1.3M
2022-12-05 12.50 12.59 12.23 12.31 1.7M
2022-12-02 12.35 12.68 12.29 12.52 1.5M
2022-12-01 12.72 12.95 12.29 12.56 2.6M
2022-11-30 12.84 12.99 12.48 12.70 2.6M
2022-11-29 12.48 13.00 12.48 12.97 2.2M
2022-11-28 12.94 13.07 12.38 12.39 2.4M
2022-11-25 13.20 13.28 13.15 13.18 0.8M
2022-11-23 13.05 13.25 12.97 13.16 1.3M
2022-11-22 13.12 13.26 13.05 13.14 1.6M
2022-11-21 13.22 13.22 12.83 13.01 2.3M
2022-11-18 13.50 13.53 13.16 13.34 2.2M
2022-11-17 12.67 13.20 12.54 13.20 2.4M
2022-11-16 12.94 13.15 12.77 12.92 3.0M
2022-11-15 13.00 13.20 12.60 13.16 3.2M
2022-11-14 12.62 12.87 12.56 12.66 2.1M
2022-11-11 12.79 13.16 12.67 12.72 3.3M
2022-11-10 12.23 12.82 12.10 12.81 5.2M
2022-11-09 11.68 11.92 11.48 11.56 2.0M
2022-11-08 12.10 12.13 11.58 11.76 3.3M
2022-11-07 12.09 12.18 11.80 12.17 2.8M
2022-11-04 11.74 12.24 11.73 12.11 4.1M
2022-11-03 10.85 11.61 10.59 11.56 2.8M
2022-11-02 11.51 11.83 11.35 11.39 3.6M
2022-11-01 11.28 11.76 11.08 11.66 3.0M
2022-10-31 10.93 11.20 10.89 11.13 3.6M
2022-10-28 10.34 11.14 10.30 11.01 4.6M
2022-10-27 10.40 10.62 10.09 10.24 3.2M
2022-10-26 10.19 10.33 10.06 10.33 2.8M
2022-10-25 9.57 10.17 9.57 10.14 1.7M
2022-10-24 9.43 9.68 9.30 9.55 2.7M
2022-10-21 9.38 9.49 9.19 9.43 3.0M
2022-10-20 9.30 9.59 9.22 9.40 3.0M
2022-10-19 9.43 9.51 9.03 9.24 3.3M
2022-10-18 9.38 9.68 9.30 9.57 2.5M
2022-10-17 9.32 9.46 9.20 9.26 1.6M
2022-10-14 9.15 9.34 8.96 9.03 2.4M
2022-10-13 8.47 9.10 8.38 9.02 2.8M
2022-10-12 8.71 8.77 8.55 8.69 1.5M
2022-10-11 8.50 8.83 8.33 8.75 2.3M
2022-10-10 8.54 8.61 8.42 8.48 1.4M
2022-10-07 8.43 8.55 8.33 8.43 1.8M
2022-10-06 8.61 8.76 8.53 8.62 1.7M
2022-10-05 8.51 8.67 8.31 8.62 3.3M
2022-10-04 8.24 8.75 8.24 8.73 3.3M
2022-10-03 8.14 8.19 7.83 8.07 2.3M
2022-09-30 8.07 8.13 7.85 7.94 4.1M
2022-09-29 8.00 8.01 7.72 7.99 4.9M
2022-09-28 7.84 8.23 7.75 8.17 5.3M
2022-09-27 7.92 7.99 7.59 7.73 5.3M
2022-09-26 7.77 7.85 7.40 7.73 5.9M
2022-09-23 8.00 8.06 7.60 7.85 3.5M
2022-09-22 8.75 8.80 8.11 8.15 4.5M
2022-09-21 9.01 9.15 8.77 8.78 2.7M
2022-09-20 8.89 8.93 8.63 8.79 2.3M
2022-09-19 8.91 9.07 8.85 9.02 1.7M
2022-09-16 8.92 9.08 8.83 9.08 4.0M
2022-09-15 9.21 9.35 9.00 9.01 1.4M
2022-09-14 9.28 9.30 9.06 9.28 1.8M
2022-09-13 9.58 9.68 9.25 9.31 2.1M
2022-09-12 10.01 10.12 9.83 9.95 1.7M
2022-09-09 9.89 9.91 9.77 9.86 1.2M
2022-09-08 9.45 9.76 9.30 9.74 1.5M
2022-09-07 9.25 9.56 9.23 9.56 1.9M
2022-09-06 9.53 9.53 9.18 9.26 2.7M
2022-09-02 9.69 9.73 9.36 9.41 1.4M
2022-09-01 9.49 9.57 9.12 9.52 2.3M
2022-08-31 9.77 9.83 9.55 9.57 1.7M
2022-08-30 9.83 9.93 9.67 9.75 1.5M
2022-08-29 9.77 9.96 9.62 9.75 2.3M
2022-08-26 10.26 10.31 9.89 9.92 1.7M
2022-08-25 9.93 10.22 9.93 10.22 1.9M
2022-08-24 10.03 10.26 9.94 9.96 1.6M
2022-08-23 10.25 10.34 10.07 10.08 1.2M
2022-08-22 10.63 10.64 10.17 10.17 1.8M
2022-08-19 11.10 11.12 10.73 10.83 2.2M
2022-08-18 11.05 11.23 11.05 11.21 1.2M
2022-08-17 11.36 11.45 11.16 11.21 1.6M
2022-08-16 11.37 11.73 11.33 11.53 1.6M
2022-08-15 11.46 11.53 11.36 11.40 2.1M
2022-08-12 11.27 11.53 11.20 11.50 1.5M
2022-08-11 11.23 11.35 11.08 11.10 2.4M
2022-08-10 10.91 11.08 10.78 11.04 1.5M
2022-08-09 10.75 10.75 10.37 10.58 1.8M
2022-08-08 10.49 11.18 10.49 10.80 2.9M
2022-08-05 10.12 10.45 10.07 10.38 1.9M
2022-08-04 10.20 10.28 10.10 10.23 1.8M
2022-08-03 10.18 10.50 10.17 10.25 2.3M
2022-08-02 10.45 10.53 10.05 10.08 2.8M
2022-08-01 10.44 10.65 10.16 10.57 2.3M
2022-07-29 10.66 10.97 10.59 10.61 2.6M
2022-07-28 10.45 10.72 10.22 10.71 2.4M
2022-07-27 10.24 10.48 10.15 10.43 2.0M
2022-07-26 10.12 10.30 10.02 10.14 1.9M
2022-07-25 10.27 10.30 10.11 10.29 1.5M
2022-07-22 10.37 10.49 10.07 10.20 1.4M
2022-07-21 10.11 10.31 10.00 10.29 1.6M
2022-07-20 10.04 10.37 9.99 10.24 1.8M
2022-07-19 9.64 10.10 9.64 10.05 2.2M
2022-07-18 9.41 9.66 9.38 9.41 2.4M
2022-07-15 9.21 9.31 9.00 9.28 1.9M
2022-07-14 8.87 9.14 8.85 9.02 2.7M
2022-07-13 8.92 9.16 8.83 9.04 2.0M
2022-07-12 8.88 9.22 8.88 9.08 1.9M
2022-07-11 8.97 9.04 8.80 8.92 1.8M
2022-07-08 9.15 9.23 8.93 9.11 1.7M
2022-07-07 9.03 9.28 8.95 9.18 2.4M
2022-07-06 9.32 9.48 8.94 9.00 2.1M
2022-07-05 8.92 9.39 8.63 9.35 4.4M
2022-07-01 8.71 8.96 8.61 8.93 1.8M
2022-06-30 8.59 8.84 8.42 8.71 1.9M
2022-06-29 9.03 9.09 8.82 8.90 2.2M
2022-06-28 9.57 9.77 9.12 9.15 3.0M
2022-06-27 9.53 9.60 9.22 9.37 2.8M
2022-06-24 9.06 9.44 9.00 9.44 4.1M
2022-06-23 8.88 9.04 8.77 8.94 3.0M
2022-06-22 8.72 9.13 8.70 8.93 3.6M
2022-06-21 9.22 9.34 8.94 8.94 4.0M
2022-06-17 9.11 9.29 8.85 9.04 4.2M
2022-06-16 8.91 9.05 8.69 8.98 3.9M
2022-06-15 9.48 9.48 9.08 9.23 3.9M
2022-06-14 9.52 9.67 9.13 9.26 5.4M
2022-06-13 9.60 9.77 9.22 9.28 4.0M
2022-06-10 10.50 10.65 9.98 10.00 4.8M
2022-06-09 11.30 11.30 10.68 10.69 1.9M
2022-06-08 11.33 11.47 11.23 11.34 1.5M
2022-06-07 11.18 11.50 11.08 11.48 1.1M
2022-06-06 11.54 11.58 11.26 11.34 2.9M
2022-06-03 11.61 11.63 11.29 11.36 1.6M
2022-06-02 11.34 11.68 11.24 11.68 2.0M
2022-06-01 11.87 11.93 11.23 11.41 1.6M
2022-05-31 11.69 12.02 11.61 11.75 2.7M
2022-05-27 11.78 11.97 11.62 11.82 2.2M
2022-05-26 11.74 11.94 11.71 11.74 2.5M
2022-05-25 11.41 11.83 11.31 11.47 4.1M
2022-05-24 11.37 11.51 10.97 11.43 2.3M
2022-05-23 11.70 11.73 11.34 11.56 2.7M
2022-05-20 12.03 12.09 11.12 11.47 4.1M
2022-05-19 11.95 12.32 11.72 11.84 3.8M
2022-05-18 13.35 13.37 12.21 12.29 3.3M
2022-05-17 13.13 14.27 13.13 13.68 7.3M
2022-05-16 12.64 13.07 12.39 12.85 5.5M
2022-05-13 12.46 12.86 12.35 12.60 2.9M
2022-05-12 12.03 12.53 11.76 12.52 3.4M
2022-05-11 13.09 13.21 12.02 12.04 3.6M
2022-05-10 13.28 13.44 12.65 13.01 7.2M
2022-05-09 13.06 14.00 12.85 13.14 6.3M
2022-05-06 13.10 13.79 12.61 13.51 5.6M
2022-05-05 13.74 13.92 13.08 13.23 7.1M
2022-05-04 13.00 14.17 12.81 14.01 6.1M
2022-05-03 12.52 12.94 12.35 12.89 3.2M
2022-05-02 12.55 12.70 12.05 12.46 3.6M
2022-04-29 13.01 13.14 12.45 12.55 4.0M
2022-04-28 12.86 13.27 12.51 13.14 2.3M
2022-04-27 13.19 13.30 12.60 12.83 3.7M
2022-04-26 13.54 13.59 13.15 13.24 3.9M
2022-04-25 13.31 13.69 13.07 13.59 1.8M
2022-04-22 13.86 14.00 13.44 13.45 1.9M
2022-04-21 14.77 14.83 13.98 14.00 1.7M
2022-04-20 14.51 14.75 14.33 14.49 1.8M
2022-04-19 14.10 14.51 14.02 14.41 1.6M
2022-04-18 13.79 14.21 13.69 14.08 3.7M
2022-04-14 14.62 14.76 14.22 14.24 1.7M
2022-04-13 14.02 14.59 13.95 14.55 1.5M
2022-04-12 14.09 14.53 13.94 13.95 1.9M
2022-04-11 14.01 14.25 13.85 14.04 2.2M
2022-04-08 13.79 14.18 13.60 14.09 2.2M
2022-04-07 13.92 14.07 13.43 13.77 3.6M
2022-04-06 14.76 14.86 13.89 14.05 4.4M
2022-04-05 15.53 15.68 14.86 14.89 2.0M
2022-04-04 15.52 15.52 15.15 15.44 2.7M
2022-04-01 15.73 15.77 15.42 15.64 2.6M
2022-03-31 15.90 16.05 15.60 15.64 2.5M
2022-03-30 16.21 16.67 15.93 16.04 3.1M
2022-03-29 15.48 16.28 15.30 16.15 5.1M
2022-03-28 14.77 15.21 14.58 15.18 3.4M
2022-03-25 14.75 14.88 14.64 14.80 1.2M
2022-03-24 14.67 14.71 14.49 14.68 1.5M
2022-03-23 14.82 15.02 14.66 14.68 1.5M
2022-03-22 14.81 15.31 14.79 14.96 2.2M
2022-03-21 14.61 14.71 14.28 14.64 3.4M
2022-03-18 14.80 14.87 14.41 14.63 5.1M
2022-03-17 14.75 14.90 14.54 14.90 2.9M
2022-03-16 14.84 15.22 14.55 14.94 3.3M
2022-03-15 14.11 14.55 14.04 14.53 2.4M
2022-03-14 14.50 14.70 13.93 14.15 2.6M
2022-03-11 15.09 15.13 14.25 14.38 4.0M
2022-03-10 14.67 14.88 14.44 14.87 2.1M
2022-03-09 15.07 15.48 14.94 14.99 2.1M
2022-03-08 14.66 15.47 14.55 14.79 4.5M
2022-03-07 15.03 15.25 14.45 14.45 4.0M
2022-03-04 15.15 15.53 14.85 15.15 3.7M
2022-03-03 15.69 15.74 15.17 15.51 1.7M
2022-03-02 15.00 15.72 15.00 15.54 3.5M
2022-03-01 15.24 15.44 14.64 14.95 2.5M
2022-02-28 15.18 15.57 14.95 15.30 3.0M
2022-02-25 15.35 15.59 15.19 15.55 1.7M
2022-02-24 14.14 15.35 14.02 15.31 2.4M
2022-02-23 15.50 15.65 14.69 14.72 2.9M
2022-02-22 15.45 15.80 15.13 15.29 2.4M
2022-02-18 15.83 16.17 15.59 15.68 3.0M
2022-02-17 16.20 16.41 15.87 15.93 3.2M
2022-02-16 16.10 16.58 16.01 16.47 2.4M
2022-02-15 15.85 16.18 15.70 15.99 3.2M
2022-02-14 16.02 16.16 15.47 15.67 3.9M
2022-02-11 16.75 17.12 16.01 16.14 3.5M
2022-02-10 16.30 17.60 16.05 16.52 4.3M
2022-02-09 15.71 16.14 15.71 16.13 6.8M
2022-02-08 16.03 16.11 15.67 15.70 4.6M
2022-02-07 15.54 16.20 15.54 16.07 2.2M
2022-02-04 15.94 16.00 15.30 15.57 3.7M
2022-02-03 16.31 16.59 16.04 16.07 2.1M
2022-02-02 16.59 16.78 16.27 16.44 1.8M
2022-02-01 16.51 16.82 16.17 16.53 3.1M
2022-01-31 16.65 16.65 16.14 16.54 3.2M
2022-01-28 16.34 16.85 15.92 16.85 2.5M
2022-01-27 17.39 17.59 16.30 16.34 3.2M
2022-01-26 17.13 17.63 16.92 17.18 4.2M
2022-01-25 16.01 16.78 15.90 16.70 2.5M
2022-01-24 15.75 16.43 15.07 16.34 4.3M
2022-01-21 16.60 17.04 16.21 16.26 3.8M
2022-01-20 16.83 17.37 16.71 16.74 3.7M
2022-01-19 17.23 17.42 16.65 16.71 2.4M
2022-01-18 17.59 17.64 17.06 17.10 2.2M
2022-01-14 17.87 18.04 17.41 17.78 2.4M
2022-01-13 18.40 18.50 18.02 18.05 1.6M
2022-01-12 18.24 18.44 18.03 18.13 2.1M
2022-01-11 17.76 18.22 17.56 18.06 1.8M
2022-01-10 17.87 18.11 17.53 17.86 2.3M
2022-01-07 18.57 18.71 18.16 18.17 2.4M
2022-01-06 18.37 18.82 18.19 18.57 2.6M
2022-01-05 18.71 19.18 18.29 18.40 4.5M
2022-01-04 17.82 18.84 17.77 18.74 3.7M
2022-01-03 17.65 18.06 17.31 17.50 2.8M