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
2023-12-29 15.82 15.92 15.42 15.43 1.9M
2023-12-28 15.58 15.95 15.58 15.94 1.4M
2023-12-27 15.62 15.85 15.50 15.70 1.2M
2023-12-26 15.50 15.77 15.37 15.66 0.9M
2023-12-22 15.74 15.89 15.36 15.41 1.4M
2023-12-21 15.58 15.80 15.36 15.62 1.7M
2023-12-20 15.60 15.89 15.24 15.29 2.1M
2023-12-19 15.78 15.98 15.64 15.65 2.0M
2023-12-18 16.02 16.19 15.58 15.63 2.1M
2023-12-15 16.43 16.46 15.89 16.00 6.2M
2023-12-14 15.00 16.54 14.92 16.40 7.6M
2023-12-13 13.49 14.88 13.43 14.58 4.5M
2023-12-12 13.61 13.66 13.45 13.50 2.2M
2023-12-11 13.33 13.67 13.24 13.61 1.4M
2023-12-08 13.10 13.44 13.02 13.39 2.0M
2023-12-07 12.78 13.18 12.66 13.17 2.5M
2023-12-06 12.68 12.98 12.62 12.77 2.0M
2023-12-05 12.45 12.57 12.25 12.50 1.4M
2023-12-04 12.01 12.50 11.94 12.48 1.7M
2023-12-01 11.43 12.23 11.37 12.13 2.3M
2023-11-30 11.40 11.57 11.30 11.47 1.3M
2023-11-29 11.50 11.84 11.36 11.36 1.3M
2023-11-28 11.01 11.35 10.86 11.35 1.3M
2023-11-27 10.92 11.10 10.75 11.04 1.7M
2023-11-24 10.99 11.03 10.86 10.99 0.5M
2023-11-22 11.10 11.15 10.93 10.96 1.1M
2023-11-21 11.13 11.18 10.98 10.98 1.0M
2023-11-20 11.33 11.36 11.11 11.36 0.9M
2023-11-17 11.40 11.45 11.24 11.32 1.6M
2023-11-16 11.64 11.64 11.08 11.20 1.4M
2023-11-15 11.32 11.80 11.32 11.65 3.4M
2023-11-14 10.65 11.40 10.61 11.39 3.8M
2023-11-13 10.22 10.27 10.00 10.09 1.2M
2023-11-10 10.11 10.37 9.90 10.33 1.8M
2023-11-09 10.33 10.33 9.91 9.95 1.6M
2023-11-08 10.42 10.42 10.17 10.22 1.5M
2023-11-07 10.57 10.58 10.40 10.57 1.2M
2023-11-06 11.16 11.16 10.51 10.57 2.0M
2023-11-03 10.80 11.28 10.74 11.22 1.8M
2023-11-02 10.15 10.48 10.07 10.44 1.7M
2023-11-01 9.75 9.97 9.65 9.81 2.7M
2023-10-31 9.86 10.11 9.21 9.72 3.2M
2023-10-30 9.82 9.99 9.66 9.76 2.0M
2023-10-27 10.18 10.19 9.64 9.71 1.6M
2023-10-26 9.91 10.14 9.81 10.11 3.1M
2023-10-25 10.29 10.41 9.87 9.91 2.7M
2023-10-24 10.47 10.64 10.36 10.38 2.2M
2023-10-23 10.46 10.67 10.32 10.33 1.7M
2023-10-20 10.71 10.86 10.53 10.56 2.0M
2023-10-19 10.86 11.10 10.65 10.66 1.9M
2023-10-18 11.20 11.23 10.96 10.97 1.3M
2023-10-17 10.96 11.38 10.96 11.30 1.9M
2023-10-16 11.00 11.19 10.89 11.03 1.8M
2023-10-13 11.01 11.01 10.67 10.86 1.3M
2023-10-12 10.99 10.99 10.71 10.91 1.1M
2023-10-11 10.87 11.11 10.83 11.01 0.8M
2023-10-10 10.67 10.94 10.67 10.77 0.8M
2023-10-09 10.40 10.70 10.32 10.61 0.7M
2023-10-06 10.41 10.79 10.27 10.53 1.9M
2023-10-05 10.57 10.68 10.39 10.51 1.5M
2023-10-04 10.59 10.79 10.48 10.67 1.5M
2023-10-03 10.71 10.73 10.38 10.53 1.2M
2023-10-02 11.10 11.28 10.68 10.82 2.4M
2023-09-29 11.60 11.60 10.65 10.91 2.7M
2023-09-28 11.04 11.39 10.98 11.35 1.5M
2023-09-27 11.03 11.30 10.94 10.97 1.1M
2023-09-26 11.08 11.23 10.82 10.97 1.8M
2023-09-25 11.20 11.38 11.18 11.23 0.8M
2023-09-22 11.49 11.59 11.32 11.32 0.7M
2023-09-21 11.74 11.81 11.45 11.46 1.0M
2023-09-20 12.15 12.33 11.84 11.85 0.9M
2023-09-19 11.86 12.04 11.86 12.00 0.9M
2023-09-18 12.14 12.14 11.81 11.84 1.3M
2023-09-15 12.01 12.26 11.94 12.23 4.8M
2023-09-14 11.87 12.15 11.82 12.15 1.5M
2023-09-13 11.82 11.87 11.63 11.71 1.3M
2023-09-12 11.81 11.89 11.73 11.88 0.9M
2023-09-11 11.85 11.89 11.72 11.81 1.0M
2023-09-08 11.81 11.85 11.69 11.75 0.9M
2023-09-07 11.81 11.89 11.67 11.82 0.9M
2023-09-06 11.64 11.87 11.50 11.86 0.9M
2023-09-05 11.69 11.89 11.60 11.64 1.0M
2023-09-01 11.84 11.99 11.79 11.82 0.9M
2023-08-31 11.79 11.84 11.52 11.69 1.7M
2023-08-30 11.74 11.78 11.57 11.68 1.1M
2023-08-29 11.37 11.75 11.25 11.75 1.2M
2023-08-28 11.12 11.48 11.12 11.33 1.4M
2023-08-25 11.20 11.25 11.04 11.04 0.6M
2023-08-24 11.13 11.40 11.06 11.11 1.0M
2023-08-23 11.15 11.35 11.02 11.20 1.2M
2023-08-22 11.40 11.43 10.98 11.08 1.6M
2023-08-21 11.65 11.67 11.20 11.30 1.3M
2023-08-18 11.34 11.70 11.34 11.63 1.3M
2023-08-17 11.77 11.83 11.50 11.51 1.5M
2023-08-16 12.24 12.29 11.92 11.92 1.4M
2023-08-15 12.45 12.49 12.20 12.28 1.7M
2023-08-14 12.56 12.84 12.48 12.62 1.6M
2023-08-11 12.45 12.65 12.39 12.63 1.5M
2023-08-10 12.69 12.99 12.46 12.51 1.3M
2023-08-09 12.90 12.90 12.64 12.66 2.6M
2023-08-08 12.50 12.90 12.31 12.83 1.3M
2023-08-07 12.52 12.85 12.51 12.80 1.6M
2023-08-04 12.60 12.85 12.53 12.61 1.0M
2023-08-03 12.71 12.71 12.35 12.59 1.3M
2023-08-02 12.69 12.90 12.56 12.90 1.5M
2023-08-01 12.56 12.90 12.56 12.90 1.7M
2023-07-31 12.63 12.81 12.59 12.75 2.0M
2023-07-28 12.46 12.66 12.37 12.63 1.7M
2023-07-27 12.66 12.72 12.27 12.31 1.8M
2023-07-26 12.38 12.62 12.37 12.55 1.4M
2023-07-25 12.59 12.74 12.42 12.45 2.7M
2023-07-24 12.54 12.84 12.54 12.69 1.8M
2023-07-21 12.86 12.90 12.51 12.52 2.4M
2023-07-20 12.75 12.86 12.60 12.75 2.7M
2023-07-19 12.40 12.83 12.37 12.81 3.1M
2023-07-18 11.89 12.35 11.87 12.31 3.7M
2023-07-17 11.75 11.91 11.60 11.87 2.9M
2023-07-14 11.89 11.92 11.57 11.76 2.5M
2023-07-13 12.12 12.16 11.87 11.96 2.8M
2023-07-12 12.30 12.42 12.13 12.13 4.6M
2023-07-11 11.55 12.18 11.49 12.11 3.6M
2023-07-10 11.31 11.55 11.28 11.51 3.9M
2023-07-07 11.23 11.57 11.23 11.34 4.2M
2023-07-06 11.15 11.30 10.98 11.28 1.7M
2023-07-05 11.29 11.53 11.11 11.35 1.3M
2023-07-03 11.28 11.49 11.28 11.42 0.7M
2023-06-30 11.45 11.53 11.11 11.27 1.7M
2023-06-29 10.92 11.35 10.92 11.35 1.1M
2023-06-28 11.06 11.12 10.83 10.95 1.1M
2023-06-27 10.83 11.14 10.66 11.10 1.4M
2023-06-26 10.28 10.86 10.23 10.77 1.9M
2023-06-23 10.57 10.64 10.32 10.43 2.3M
2023-06-22 10.95 10.99 10.63 10.78 2.6M
2023-06-21 10.86 11.07 10.73 10.93 3.6M
2023-06-20 11.27 11.29 10.88 10.90 3.0M
2023-06-16 11.31 11.43 11.07 11.32 44.1M
2023-06-15 11.16 11.41 11.11 11.21 2.9M
2023-06-14 11.34 11.49 11.09 11.22 2.4M
2023-06-13 11.33 11.58 11.22 11.23 1.9M
2023-06-12 11.19 11.40 11.06 11.24 2.4M
2023-06-09 11.05 11.25 11.02 11.21 1.5M
2023-06-08 11.35 11.41 10.90 11.10 2.1M
2023-06-07 10.96 11.46 10.85 11.38 2.2M
2023-06-06 10.29 11.07 10.23 10.83 2.8M
2023-06-05 10.09 10.43 10.06 10.27 2.4M
2023-06-02 9.73 10.26 9.69 10.16 2.5M
2023-06-01 9.68 9.68 9.35 9.49 1.5M
2023-05-31 9.44 9.76 9.34 9.64 2.4M
2023-05-30 9.42 9.53 9.32 9.50 1.5M
2023-05-26 9.19 9.41 9.10 9.38 0.8M
2023-05-25 9.19 9.38 9.05 9.27 1.0M
2023-05-24 9.59 9.63 9.23 9.31 2.8M
2023-05-23 10.05 10.22 9.70 9.71 1.7M
2023-05-22 9.61 10.08 9.50 10.05 3.5M
2023-05-19 9.45 9.73 9.32 9.55 2.1M
2023-05-18 9.45 9.48 9.24 9.30 3.1M
2023-05-17 9.23 9.66 9.15 9.65 1.3M
2023-05-16 9.50 9.52 9.10 9.11 1.3M
2023-05-15 9.45 9.69 9.37 9.54 1.4M
2023-05-12 9.56 9.62 9.31 9.40 0.9M
2023-05-11 9.54 9.60 9.33 9.49 1.1M
2023-05-10 9.66 9.80 9.47 9.71 2.1M
2023-05-09 9.75 9.76 9.48 9.48 2.4M
2023-05-08 10.10 10.13 9.79 9.87 1.3M
2023-05-05 10.18 10.23 9.76 10.01 1.9M
2023-05-04 9.85 10.08 9.31 9.94 2.8M
2023-05-03 10.29 10.53 10.14 10.25 3.3M
2023-05-02 10.21 10.33 9.70 10.21 2.9M
2023-05-01 10.00 10.37 9.99 10.31 2.8M
2023-04-28 9.67 10.05 9.67 9.99 1.6M
2023-04-27 9.50 9.79 9.44 9.71 1.3M
2023-04-26 9.51 9.62 9.36 9.41 1.1M
2023-04-25 9.62 9.71 9.32 9.57 1.5M
2023-04-24 9.87 9.99 9.67 9.78 1.3M
2023-04-21 9.93 9.96 9.73 9.91 1.4M
2023-04-20 10.01 10.17 9.81 9.89 1.4M
2023-04-19 9.72 10.25 9.69 10.16 1.9M
2023-04-18 10.05 10.11 9.84 9.84 1.4M
2023-04-17 9.55 10.10 9.51 10.05 1.8M
2023-04-14 9.86 10.04 9.47 9.57 1.8M
2023-04-13 9.93 9.99 9.73 9.79 1.7M
2023-04-12 10.45 10.50 9.91 9.92 2.6M
2023-04-11 10.20 10.42 10.16 10.27 1.8M
2023-04-10 10.10 10.36 9.97 10.15 1.8M
2023-04-06 10.34 10.34 10.08 10.10 1.4M
2023-04-05 10.30 10.38 10.15 10.23 1.0M
2023-04-04 10.70 10.73 10.25 10.43 1.2M
2023-04-03 10.69 10.82 10.43 10.63 1.5M
2023-03-31 10.29 10.61 10.25 10.60 1.8M
2023-03-30 10.13 10.29 10.05 10.19 1.3M
2023-03-29 9.95 9.99 9.77 9.96 1.4M
2023-03-28 9.56 9.77 9.52 9.77 1.7M
2023-03-27 9.73 9.74 9.52 9.67 1.7M
2023-03-24 8.90 9.49 8.77 9.49 2.1M
2023-03-23 9.33 9.57 8.98 9.10 2.6M
2023-03-22 9.63 9.88 9.35 9.40 2.9M
2023-03-21 9.59 9.88 9.57 9.73 2.5M
2023-03-20 9.44 9.67 9.30 9.43 2.3M
2023-03-17 9.58 9.62 9.00 9.39 7.6M
2023-03-16 9.77 9.86 9.24 9.71 3.6M
2023-03-15 10.04 10.13 9.68 9.87 4.6M
2023-03-14 10.83 10.93 10.27 10.40 2.5M
2023-03-13 10.47 10.65 10.18 10.39 3.0M
2023-03-10 11.38 11.41 10.47 10.68 3.7M
2023-03-09 11.77 11.91 11.40 11.41 1.8M
2023-03-08 11.71 11.95 11.67 11.82 1.1M
2023-03-07 12.02 12.07 11.57 11.65 1.2M
2023-03-06 12.12 12.32 11.97 12.02 1.3M
2023-03-03 12.21 12.26 12.02 12.09 1.1M
2023-03-02 11.87 12.13 11.82 12.11 0.9M
2023-03-01 11.89 12.08 11.82 11.99 1.1M
2023-02-28 12.12 12.31 11.95 11.95 1.8M
2023-02-27 12.37 12.40 12.09 12.15 0.9M
2023-02-24 12.11 12.27 12.04 12.18 1.3M
2023-02-23 12.39 12.46 12.18 12.36 1.3M
2023-02-22 12.18 12.48 12.15 12.27 1.4M
2023-02-21 12.53 12.61 12.08 12.09 1.7M
2023-02-17 12.85 12.85 12.51 12.73 2.2M
2023-02-16 12.84 13.07 12.81 12.84 1.7M
2023-02-15 13.06 13.35 13.00 13.27 1.4M
2023-02-14 13.37 13.55 13.09 13.18 1.6M
2023-02-13 13.19 13.44 13.06 13.41 1.3M
2023-02-10 13.04 13.23 12.89 13.15 1.6M
2023-02-09 13.51 13.51 13.05 13.14 1.7M
2023-02-08 13.24 13.61 13.20 13.36 2.0M
2023-02-07 13.57 13.60 13.02 13.31 1.8M
2023-02-06 13.70 13.83 13.49 13.75 1.2M
2023-02-03 13.95 14.16 13.80 13.94 1.6M
2023-02-02 14.00 14.51 13.97 14.22 2.4M
2023-02-01 13.69 13.98 13.38 13.89 1.9M
2023-01-31 13.21 13.75 13.21 13.74 2.0M
2023-01-30 13.45 13.59 13.18 13.21 1.1M
2023-01-27 13.23 13.70 13.21 13.67 1.6M
2023-01-26 13.09 13.28 13.01 13.27 1.4M
2023-01-25 12.60 13.05 12.51 13.02 1.9M
2023-01-24 12.31 12.84 12.31 12.75 1.1M
2023-01-23 12.44 12.66 12.41 12.65 1.5M
2023-01-20 12.23 12.49 12.01 12.46 1.3M
2023-01-19 12.29 12.29 12.02 12.14 1.1M
2023-01-18 12.67 12.78 12.31 12.43 1.0M
2023-01-17 12.62 12.68 12.47 12.64 1.0M
2023-01-13 12.30 12.63 12.22 12.62 1.0M
2023-01-12 12.15 12.46 11.93 12.45 1.3M
2023-01-11 11.55 12.07 11.55 12.02 1.5M
2023-01-10 11.50 11.57 11.25 11.44 1.5M
2023-01-09 11.76 11.82 11.57 11.63 1.6M
2023-01-06 11.49 11.71 11.42 11.70 0.9M
2023-01-05 11.58 11.59 11.31 11.35 0.9M
2023-01-04 11.34 11.89 11.30 11.72 1.2M
2023-01-03 11.46 11.61 11.11 11.18 1.5M