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
2025-09-26 17.20 18.07 17.11 17.90 6.2M
2025-09-25 16.62 16.86 16.54 16.76 2.4M
2025-09-24 17.13 17.20 16.65 16.67 2.5M
2025-09-23 17.25 17.48 17.07 17.12 1.3M
2025-09-22 17.46 17.46 17.01 17.18 2.0M
2025-09-19 17.58 17.78 17.38 17.44 4.2M
2025-09-18 17.73 17.91 17.62 17.75 1.7M
2025-09-17 18.00 18.21 17.59 17.65 2.0M
2025-09-16 18.05 18.12 17.83 18.00 1.9M
2025-09-15 18.17 18.37 18.00 18.10 2.0M
2025-09-12 18.23 18.32 18.08 18.14 1.7M
2025-09-11 17.90 18.35 17.78 18.23 2.1M
2025-09-10 18.03 18.22 17.83 17.92 1.8M
2025-09-09 18.27 18.30 17.92 18.07 1.2M
2025-09-08 18.39 18.70 18.14 18.51 2.4M
2025-09-05 18.79 18.94 18.54 18.75 1.8M
2025-09-04 18.62 18.68 18.23 18.50 1.3M
2025-09-03 18.00 18.49 18.00 18.47 1.3M
2025-09-02 17.99 18.26 17.83 18.12 1.2M
2025-08-29 18.48 18.65 18.28 18.40 1.1M
2025-08-28 18.51 18.52 18.18 18.49 1.0M
2025-08-27 18.22 18.51 18.16 18.40 1.9M
2025-08-26 18.04 18.28 18.03 18.24 2.0M
2025-08-25 18.10 18.22 17.93 18.04 1.6M
2025-08-22 17.27 18.21 17.13 18.12 2.1M
2025-08-21 17.02 17.25 17.02 17.08 1.2M
2025-08-20 17.44 17.49 17.06 17.20 1.5M
2025-08-19 17.11 17.51 17.09 17.38 1.4M
2025-08-18 17.18 17.35 17.08 17.13 1.0M
2025-08-15 17.39 17.42 17.02 17.21 1.7M
2025-08-14 17.68 17.68 17.33 17.39 2.6M
2025-08-13 17.33 17.91 17.20 17.87 2.5M
2025-08-12 16.72 17.68 16.59 17.43 2.4M
2025-08-11 16.66 16.81 16.45 16.66 2.5M
2025-08-08 16.44 16.86 16.39 16.69 2.0M
2025-08-07 17.15 17.15 16.41 16.58 1.8M
2025-08-06 17.17 17.30 16.81 17.01 1.5M
2025-08-05 16.50 17.11 16.47 17.10 1.3M
2025-08-04 16.22 16.60 16.16 16.52 1.3M
2025-08-01 16.48 16.54 15.94 16.14 2.2M
2025-07-31 16.35 16.97 16.31 16.71 3.2M
2025-07-30 17.26 17.31 16.41 16.56 2.2M
2025-07-29 17.61 17.78 17.20 17.20 1.4M
2025-07-28 17.56 17.69 17.21 17.33 1.6M
2025-07-25 17.74 17.76 17.19 17.67 1.5M
2025-07-24 17.67 17.92 17.57 17.64 1.8M
2025-07-23 17.52 17.75 17.34 17.71 2.1M
2025-07-22 16.83 17.50 16.83 17.43 2.1M
2025-07-21 16.65 17.03 16.62 16.86 1.2M
2025-07-18 16.70 16.77 16.48 16.57 1.3M
2025-07-17 16.48 16.77 16.45 16.63 1.6M
2025-07-16 16.05 16.46 15.89 16.41 1.6M
2025-07-15 16.47 16.49 15.99 16.01 1.1M
2025-07-14 16.27 16.42 16.13 16.41 1.2M
2025-07-11 16.23 16.30 16.11 16.28 1.1M
2025-07-10 16.34 16.77 16.34 16.39 1.8M
2025-07-09 16.28 16.43 16.09 16.33 1.2M
2025-07-08 16.11 16.37 16.06 16.18 1.1M
2025-07-07 16.44 16.74 16.05 16.11 1.8M
2025-07-03 16.64 16.76 16.47 16.64 0.7M
2025-07-02 16.47 16.69 16.25 16.63 1.3M
2025-07-01 16.06 16.73 16.01 16.44 1.4M
2025-06-30 16.20 16.28 15.88 16.18 1.9M
2025-06-27 16.29 16.41 16.10 16.16 3.1M
2025-06-26 15.90 16.25 15.79 16.24 1.1M
2025-06-25 16.35 16.38 15.79 15.82 1.8M
2025-06-24 16.27 16.74 16.12 16.47 1.8M
2025-06-23 15.88 16.13 15.48 16.04 1.2M
2025-06-20 16.13 16.24 15.82 15.93 3.0M
2025-06-18 15.70 16.13 15.58 16.03 1.5M
2025-06-17 15.95 16.15 15.57 15.81 1.4M
2025-06-16 15.94 16.27 15.74 16.07 1.5M
2025-06-13 15.61 15.84 15.52 15.74 1.3M
2025-06-12 16.10 16.35 15.98 16.02 1.6M
2025-06-11 16.76 17.04 16.23 16.24 2.0M
2025-06-10 16.73 16.83 16.55 16.68 2.4M
2025-06-09 16.38 16.68 16.20 16.43 1.6M
2025-06-06 15.98 16.13 15.70 16.11 1.3M
2025-06-05 15.78 15.81 15.57 15.71 0.9M
2025-06-04 15.77 15.87 15.65 15.79 1.4M
2025-06-03 16.06 16.12 15.81 15.82 1.4M
2025-06-02 15.94 16.19 15.77 16.17 1.8M
2025-05-30 16.06 16.31 15.90 16.18 3.2M
2025-05-29 15.97 16.39 15.82 16.19 3.0M
2025-05-28 15.39 15.82 15.23 15.78 2.0M
2025-05-27 15.17 15.45 14.97 15.40 1.9M
2025-05-23 15.05 15.19 14.82 14.89 1.2M
2025-05-22 15.21 15.41 14.95 15.22 1.4M
2025-05-21 15.48 15.63 15.21 15.25 2.0M
2025-05-20 15.77 15.93 15.66 15.69 2.3M
2025-05-19 15.78 15.92 15.59 15.87 1.2M
2025-05-16 16.01 16.13 15.87 16.03 1.7M
2025-05-15 15.53 15.96 15.53 15.87 1.3M
2025-05-14 15.91 16.10 15.54 15.62 1.5M
2025-05-13 16.52 16.57 15.98 16.07 2.0M
2025-05-12 15.45 17.27 15.30 16.54 4.3M
2025-05-09 15.07 15.17 14.89 14.98 1.4M
2025-05-08 15.05 15.32 14.84 15.06 1.0M
2025-05-07 15.00 15.22 14.86 14.88 2.1M
2025-05-06 14.80 14.98 14.62 14.83 1.0M
2025-05-05 15.04 15.24 14.90 14.97 1.1M
2025-05-02 15.03 15.23 14.83 15.19 1.5M
2025-05-01 14.80 15.09 14.46 14.65 2.3M
2025-04-30 14.42 14.71 14.16 14.66 1.6M
2025-04-29 14.84 15.10 14.61 14.68 1.4M
2025-04-28 14.80 15.10 14.64 15.08 2.4M
2025-04-25 14.56 14.89 14.39 14.83 1.1M
2025-04-24 14.39 14.73 14.27 14.67 1.6M
2025-04-23 14.55 15.04 14.21 14.37 2.1M
2025-04-22 14.38 14.53 13.93 14.21 3.0M
2025-04-21 14.38 14.51 13.86 14.11 1.5M
2025-04-17 14.31 14.87 14.31 14.68 1.6M
2025-04-16 14.17 14.55 14.11 14.24 1.7M
2025-04-15 14.02 14.42 13.95 14.25 2.2M
2025-04-14 14.27 14.35 13.82 14.05 1.8M
2025-04-11 14.30 14.35 13.40 13.92 2.6M
2025-04-10 14.52 14.79 13.59 14.33 3.1M
2025-04-09 13.02 14.98 12.48 14.94 6.8M
2025-04-08 14.66 14.98 13.02 13.24 3.4M
2025-04-07 13.95 14.90 13.31 14.07 3.4M
2025-04-04 15.15 15.26 13.77 14.52 5.0M
2025-04-03 16.78 17.05 15.50 15.60 3.7M
2025-04-02 16.83 17.94 16.75 17.71 2.7M
2025-04-01 17.09 17.38 16.87 17.06 2.2M
2025-03-31 16.99 17.40 16.82 17.17 3.4M
2025-03-28 17.36 17.37 16.88 17.08 1.0M
2025-03-27 17.42 17.69 17.23 17.29 1.4M
2025-03-26 17.51 17.63 17.26 17.40 0.8M
2025-03-25 17.86 17.86 17.25 17.43 1.4M
2025-03-24 17.32 17.81 17.32 17.80 1.7M
2025-03-21 17.08 17.38 16.82 17.21 5.6M
2025-03-20 17.26 17.59 17.14 17.28 3.2M
2025-03-19 17.16 17.53 16.93 17.40 1.9M
2025-03-18 17.16 17.52 16.93 17.17 3.0M
2025-03-17 16.50 17.20 16.47 17.11 2.4M
2025-03-14 16.44 16.60 16.30 16.49 2.1M
2025-03-13 16.84 17.05 16.07 16.20 2.5M
2025-03-12 16.57 16.91 16.48 16.84 4.3M
2025-03-11 15.90 16.45 15.71 16.32 4.2M
2025-03-10 16.51 16.59 15.76 15.88 3.6M
2025-03-07 17.39 17.49 16.56 16.88 2.2M
2025-03-06 17.99 18.07 17.49 17.59 1.8M
2025-03-05 17.67 18.33 17.64 18.17 4.5M
2025-03-04 17.99 18.17 17.50 17.79 2.3M
2025-03-03 17.95 18.51 17.95 18.40 2.9M
2025-02-28 18.10 18.26 17.18 18.04 4.7M
2025-02-27 20.47 20.65 17.94 18.32 6.3M
2025-02-26 19.84 20.49 19.71 20.12 2.2M
2025-02-25 19.71 19.98 19.51 19.74 3.3M
2025-02-24 19.87 20.07 19.63 19.81 1.8M
2025-02-21 20.56 20.56 19.64 19.82 1.2M
2025-02-20 20.46 20.63 20.34 20.36 1.2M
2025-02-19 20.54 20.76 20.37 20.52 1.6M
2025-02-18 20.42 20.88 20.40 20.81 1.4M
2025-02-14 20.95 20.97 20.44 20.50 0.7M
2025-02-13 20.60 20.82 20.37 20.79 2.1M
2025-02-12 20.27 20.69 20.27 20.48 1.9M
2025-02-11 20.28 20.99 20.28 20.83 1.2M
2025-02-10 20.91 20.98 20.24 20.41 1.3M
2025-02-07 20.63 20.98 20.52 20.84 0.9M
2025-02-06 20.98 21.00 20.47 20.66 0.7M
2025-02-05 20.55 20.89 20.23 20.72 0.9M
2025-02-04 20.26 20.53 20.24 20.29 1.6M
2025-02-03 20.38 20.62 20.02 20.45 1.6M
2025-01-31 20.72 21.08 20.56 20.78 2.1M
2025-01-30 20.79 21.12 20.63 20.87 0.9M
2025-01-29 20.49 20.82 20.33 20.41 1.3M
2025-01-28 20.78 21.07 20.40 20.58 1.4M
2025-01-27 20.40 21.01 20.40 20.85 2.0M
2025-01-24 19.97 20.58 19.97 20.52 2.5M
2025-01-23 19.84 20.25 19.72 20.12 1.4M
2025-01-22 20.01 20.07 19.80 19.89 1.6M
2025-01-21 19.92 20.22 19.87 20.19 2.0M
2025-01-17 19.75 19.87 19.54 19.80 1.5M
2025-01-16 19.50 19.74 19.41 19.52 1.1M
2025-01-15 20.37 20.37 19.46 19.58 1.6M
2025-01-14 19.52 19.68 19.28 19.46 2.7M
2025-01-13 19.18 19.55 19.02 19.38 1.8M
2025-01-10 19.77 19.91 19.09 19.30 2.6M
2025-01-08 20.32 20.50 19.73 20.37 1.9M
2025-01-07 20.35 20.49 19.91 20.43 2.1M
2025-01-06 20.29 20.64 20.07 20.33 1.4M
2025-01-03 20.25 20.61 20.19 20.54 1.2M
2025-01-02 20.12 20.39 19.96 20.24 1.4M