S

MGD
🏛️ 미국 →
1,557.58
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 1,115.13 1,115.13 1,100.88 1,110.03 0.0M
2022-12-29 1,098.10 1,119.35 1,098.10 1,115.13 0.0M
2022-12-28 1,116.59 1,119.31 1,098.00 1,098.10 0.0M
2022-12-27 1,116.83 1,121.89 1,112.26 1,116.59 0.0M
2022-12-23 1,108.55 1,117.24 1,104.04 1,116.83 0.0M
2022-12-22 1,123.00 1,123.00 1,093.08 1,108.55 0.0M
2022-12-21 1,102.50 1,125.37 1,102.50 1,123.07 0.0M
2022-12-20 1,096.12 1,107.85 1,093.64 1,102.50 0.0M
2022-12-19 1,108.47 1,109.88 1,091.62 1,096.12 0.0M
2022-12-16 1,121.17 1,121.17 1,100.37 1,108.47 0.0M
2022-12-15 1,149.81 1,149.81 1,117.56 1,121.17 0.0M
2022-12-14 1,156.05 1,165.50 1,142.73 1,149.81 0.0M
2022-12-13 1,146.77 1,183.19 1,146.77 1,156.05 0.0M
2022-12-12 1,134.43 1,147.80 1,131.00 1,146.77 0.0M
2022-12-09 1,147.97 1,147.97 1,134.23 1,134.43 0.0M
2022-12-08 1,136.62 1,155.84 1,136.62 1,147.97 0.0M
2022-12-07 1,135.94 1,145.91 1,131.99 1,136.62 0.0M
2022-12-06 1,152.51 1,152.51 1,125.51 1,135.94 0.0M
2022-12-05 1,183.88 1,183.88 1,147.97 1,152.51 0.0M
2022-12-02 1,182.80 1,189.57 1,168.22 1,183.88 0.0M
2022-12-01 1,182.88 1,193.66 1,177.60 1,182.80 0.0M
2022-11-30 1,150.57 1,182.88 1,142.37 1,182.88 0.0M
2022-11-29 1,149.29 1,157.62 1,147.90 1,150.57 0.0M
2022-11-28 1,172.37 1,172.37 1,146.60 1,149.29 0.0M
2022-11-25 1,168.77 1,174.77 1,166.77 1,172.37 0.0M
2022-11-23 1,165.84 1,174.48 1,162.72 1,168.77 0.0M
2022-11-22 1,146.13 1,166.15 1,146.13 1,165.84 0.0M
2022-11-21 1,153.41 1,153.41 1,142.76 1,146.13 0.0M
2022-11-18 1,147.47 1,160.60 1,141.71 1,153.41 0.0M
2022-11-17 1,156.42 1,156.42 1,133.99 1,147.47 0.0M
2022-11-16 1,175.30 1,175.30 1,154.36 1,156.42 0.0M
2022-11-15 1,152.64 1,185.54 1,152.64 1,175.30 0.0M
2022-11-14 1,166.55 1,169.97 1,152.64 1,152.64 0.0M
2022-11-11 1,157.68 1,177.98 1,157.68 1,166.55 0.0M
2022-11-10 1,086.11 1,157.86 1,086.11 1,157.68 0.0M
2022-11-09 1,113.70 1,113.70 1,084.03 1,086.11 0.0M
2022-11-08 1,110.43 1,126.15 1,100.85 1,113.70 0.0M
2022-11-07 1,099.01 1,112.07 1,096.84 1,110.43 0.0M
2022-11-04 1,084.46 1,106.98 1,079.93 1,099.01 0.0M
2022-11-03 1,087.89 1,092.87 1,065.93 1,084.46 0.0M
2022-11-02 1,125.36 1,129.97 1,087.60 1,087.89 0.0M
2022-11-01 1,119.91 1,133.65 1,118.45 1,125.36 0.0M
2022-10-31 1,120.51 1,126.77 1,113.22 1,119.91 0.0M
2022-10-28 1,101.45 1,121.34 1,094.16 1,120.51 0.0M
2022-10-27 1,106.52 1,117.65 1,100.24 1,101.45 0.0M
2022-10-26 1,105.32 1,126.73 1,102.23 1,106.52 0.0M
2022-10-25 1,073.72 1,106.06 1,073.72 1,105.32 0.0M
2022-10-24 1,067.77 1,076.65 1,060.32 1,073.72 0.0M
2022-10-21 1,046.75 1,069.34 1,036.01 1,067.77 0.0M
2022-10-20 1,061.98 1,074.45 1,043.86 1,046.75 0.0M
2022-10-19 1,085.82 1,085.82 1,052.59 1,061.98 0.0M
2022-10-18 1,070.83 1,101.58 1,070.83 1,085.82 0.0M
2022-10-17 1,037.75 1,073.67 1,037.75 1,070.83 0.0M
2022-10-14 1,070.41 1,082.77 1,036.72 1,037.75 0.0M
2022-10-13 1,049.75 1,076.09 1,016.58 1,070.41 0.0M
2022-10-12 1,055.18 1,056.72 1,043.85 1,049.75 0.0M
2022-10-11 1,054.98 1,069.70 1,038.53 1,055.18 0.0M
2022-10-10 1,058.48 1,062.76 1,046.16 1,054.98 0.0M
2022-10-07 1,089.37 1,089.37 1,053.00 1,058.48 0.0M
2022-10-06 1,096.11 1,103.20 1,086.12 1,089.37 0.0M
2022-10-05 1,098.25 1,101.73 1,075.37 1,096.11 0.0M
2022-10-04 1,055.44 1,098.42 1,055.44 1,098.25 0.0M
2022-10-03 1,024.15 1,061.63 1,024.15 1,055.44 0.0M
2022-09-30 1,030.44 1,048.95 1,022.69 1,024.14 0.0M
2022-09-29 1,050.12 1,050.12 1,019.15 1,030.44 0.0M
2022-09-28 1,018.75 1,055.20 1,018.75 1,050.12 0.0M
2022-09-27 1,014.36 1,034.52 1,008.43 1,018.75 0.0M
2022-09-26 1,029.03 1,037.64 1,011.65 1,014.36 0.0M
2022-09-23 1,050.33 1,050.33 1,015.36 1,029.03 0.0M
2022-09-22 1,077.93 1,077.93 1,047.37 1,050.33 0.0M
2022-09-21 1,091.92 1,112.35 1,077.82 1,077.93 0.0M
2022-09-20 1,110.30 1,110.30 1,084.49 1,091.92 0.0M
2022-09-19 1,097.32 1,111.24 1,085.76 1,110.30 0.0M
2022-09-16 1,114.89 1,114.89 1,087.24 1,097.32 0.0M
2022-09-15 1,123.63 1,134.81 1,110.39 1,114.89 0.0M
2022-09-14 1,122.82 1,127.17 1,111.33 1,123.63 0.0M
2022-09-13 1,168.93 1,168.93 1,119.65 1,122.82 0.0M
2022-09-12 1,159.39 1,174.99 1,159.39 1,168.93 0.0M
2022-09-09 1,137.44 1,161.63 1,137.44 1,159.39 0.0M
2022-09-07 1,098.59 1,126.65 1,095.66 1,124.59 0.0M
2022-09-06 1,104.62 1,107.59 1,089.24 1,098.59 0.0M
2022-09-02 1,114.74 1,130.61 1,099.61 1,104.62 0.0M
2022-09-01 1,124.65 1,124.65 1,097.39 1,114.74 0.0M
2022-08-31 1,132.25 1,138.73 1,122.74 1,124.65 0.0M
2022-08-30 1,148.99 1,154.00 1,127.34 1,132.25 0.0M
2022-08-29 1,158.97 1,159.77 1,145.34 1,148.99 0.0M
2022-08-26 1,197.81 1,197.83 1,158.95 1,158.97 0.0M
2022-08-25 1,177.79 1,197.81 1,177.79 1,197.81 0.0M
2022-08-24 1,170.14 1,181.53 1,168.65 1,177.79 0.0M
2022-08-23 1,169.87 1,183.96 1,166.90 1,170.14 0.0M
2022-08-22 1,195.94 1,195.94 1,167.59 1,169.87 0.0M
2022-08-19 1,219.36 1,219.36 1,192.03 1,195.94 0.0M
2022-08-18 1,210.15 1,221.49 1,210.15 1,219.36 0.0M
2022-08-17 1,228.32 1,228.32 1,202.97 1,210.15 0.0M
2022-08-16 1,222.16 1,233.71 1,217.10 1,228.32 0.0M
2022-08-15 1,219.35 1,223.98 1,208.22 1,222.16 0.0M
2022-08-12 1,200.18 1,219.36 1,200.18 1,219.35 0.0M
2022-08-11 1,194.76 1,218.53 1,194.76 1,200.18 0.0M
2022-08-10 1,161.11 1,195.75 1,161.11 1,194.76 0.0M
2022-08-09 1,175.97 1,175.97 1,157.96 1,161.11 0.0M
2022-08-08 1,167.95 1,188.66 1,167.95 1,175.97 0.0M
2022-08-05 1,158.76 1,169.49 1,145.99 1,167.95 0.0M
2022-08-04 1,167.84 1,167.84 1,156.76 1,158.76 0.0M
2022-08-03 1,156.78 1,170.79 1,156.78 1,167.84 0.0M
2022-08-02 1,165.32 1,169.36 1,151.08 1,156.78 0.0M
2022-08-01 1,164.95 1,171.22 1,151.50 1,165.32 0.0M
2022-07-29 1,148.26 1,168.44 1,147.16 1,164.95 0.0M
2022-07-28 1,128.64 1,148.72 1,121.29 1,148.26 0.0M
2022-07-27 1,102.85 1,132.95 1,102.85 1,128.64 0.0M
2022-07-26 1,111.11 1,111.11 1,098.71 1,102.85 0.0M
2022-07-25 1,106.24 1,111.75 1,099.43 1,111.11 0.0M
2022-07-22 1,119.96 1,125.94 1,099.03 1,106.24 0.0M
2022-07-21 1,107.80 1,120.01 1,100.14 1,119.96 0.0M
2022-07-20 1,090.84 1,109.76 1,087.88 1,107.80 0.0M
2022-07-19 1,052.98 1,091.37 1,052.98 1,090.84 0.0M
2022-07-18 1,056.25 1,072.26 1,050.57 1,052.98 0.0M
2022-07-15 1,034.79 1,056.52 1,034.79 1,056.25 0.0M
2022-07-14 1,046.80 1,046.80 1,019.58 1,034.79 0.0M
2022-07-13 1,047.08 1,051.49 1,029.63 1,046.80 0.0M
2022-07-12 1,052.18 1,060.34 1,041.70 1,047.08 0.0M
2022-07-11 1,067.84 1,067.84 1,050.73 1,052.18 0.0M
2022-07-08 1,071.70 1,075.92 1,059.09 1,067.84 0.0M
2022-07-07 1,044.80 1,073.62 1,044.80 1,071.70 0.0M
2022-07-06 1,051.45 1,057.68 1,034.42 1,044.80 0.0M
2022-07-05 1,046.64 1,051.53 1,018.30 1,051.45 0.0M
2022-07-01 1,034.57 1,047.74 1,024.77 1,046.64 0.0M
2022-06-30 1,045.96 1,047.04 1,019.81 1,034.57 0.0M
2022-06-29 1,054.28 1,054.28 1,037.22 1,045.96 0.0M
2022-06-28 1,072.19 1,085.29 1,054.11 1,054.28 0.0M
2022-06-27 1,070.19 1,078.60 1,062.71 1,072.19 0.0M
2022-06-24 1,033.18 1,070.27 1,033.18 1,070.19 0.0M
2022-06-23 1,022.70 1,034.94 1,017.10 1,033.18 0.0M
2022-06-22 1,027.23 1,030.19 1,009.64 1,022.70 0.0M
2022-06-21 1,014.10 1,037.39 1,014.10 1,027.23 0.0M
2022-06-17 1,003.78 1,023.60 1,003.59 1,014.09 0.0M
2022-06-16 1,056.46 1,056.46 997.54 1,003.78 0.0M
2022-06-15 1,044.16 1,070.01 1,038.81 1,056.46 0.0M
2022-06-14 1,046.71 1,054.81 1,034.36 1,044.16 0.0M
2022-06-13 1,097.36 1,097.36 1,041.55 1,046.71 0.0M
2022-06-10 1,132.10 1,132.10 1,095.48 1,097.36 0.0M
2022-06-09 1,157.38 1,157.38 1,132.01 1,132.10 0.0M
2022-06-08 1,180.10 1,180.10 1,154.33 1,157.38 0.0M
2022-06-07 1,163.47 1,180.27 1,150.32 1,180.10 0.0M
2022-06-06 1,159.31 1,171.12 1,159.31 1,163.47 0.0M
2022-06-03 1,172.63 1,172.63 1,154.79 1,159.31 0.0M
2022-06-02 1,140.87 1,172.63 1,140.87 1,172.63 0.0M
2022-06-01 1,150.59 1,158.57 1,124.99 1,140.87 0.0M
2022-05-31 1,165.49 1,165.49 1,143.93 1,150.59 0.0M
2022-05-27 1,133.93 1,165.56 1,133.93 1,165.49 0.0M
2022-05-26 1,103.21 1,138.72 1,103.21 1,133.93 0.0M
2022-05-25 1,080.22 1,108.35 1,074.09 1,103.21 0.0M
2022-05-24 1,099.58 1,099.58 1,063.59 1,080.22 0.0M
2022-05-23 1,089.24 1,103.99 1,082.80 1,099.58 0.0M
2022-05-20 1,088.97 1,103.59 1,061.66 1,089.24 0.0M
2022-05-19 1,088.13 1,102.87 1,077.70 1,088.97 0.0M
2022-05-18 1,136.19 1,136.19 1,083.92 1,088.13 0.0M
2022-05-17 1,104.32 1,136.19 1,104.32 1,136.19 0.0M
2022-05-16 1,114.63 1,115.70 1,099.62 1,104.32 0.0M
2022-05-13 1,082.99 1,124.13 1,082.99 1,114.63 0.0M
2022-05-12 1,071.39 1,092.77 1,060.24 1,082.99 0.0M
2022-05-11 1,095.49 1,116.83 1,069.81 1,071.39 0.0M
2022-05-10 1,093.93 1,116.79 1,074.43 1,095.49 0.0M
2022-05-09 1,140.90 1,140.90 1,089.04 1,093.93 0.0M
2022-05-06 1,162.51 1,162.51 1,125.66 1,140.90 0.0M
2022-05-05 1,214.72 1,214.72 1,150.07 1,162.51 0.0M
2022-05-04 1,179.61 1,216.04 1,167.66 1,214.72 0.0M
2022-05-03 1,170.92 1,185.07 1,167.77 1,179.61 0.0M
2022-05-02 1,160.57 1,174.12 1,142.82 1,170.92 0.0M
2022-04-29 1,194.28 1,203.08 1,159.08 1,160.57 0.0M
2022-04-28 1,169.84 1,199.52 1,159.64 1,194.28 0.0M
2022-04-27 1,167.17 1,185.90 1,164.51 1,169.84 0.0M
2022-04-26 1,206.79 1,206.79 1,166.88 1,167.17 0.0M
2022-04-25 1,198.93 1,207.49 1,175.48 1,206.79 0.0M
2022-04-22 1,232.58 1,232.58 1,198.27 1,198.93 0.0M
2022-04-21 1,258.93 1,272.44 1,228.85 1,232.58 0.0M
2022-04-20 1,249.30 1,267.00 1,249.30 1,258.93 0.0M
2022-04-19 1,217.28 1,250.82 1,217.28 1,249.30 0.0M
2022-04-18 1,221.23 1,223.55 1,211.00 1,217.28 0.0M
2022-04-14 1,233.71 1,241.08 1,221.21 1,221.23 0.0M
2022-04-13 1,213.74 1,235.36 1,213.74 1,233.71 0.0M
2022-04-12 1,213.24 1,239.81 1,210.37 1,213.74 0.0M
2022-04-11 1,220.88 1,228.21 1,212.28 1,213.24 0.0M
2022-04-08 1,224.68 1,233.73 1,216.73 1,220.88 0.0M
2022-04-07 1,224.80 1,230.91 1,206.94 1,224.68 0.0M
2022-04-06 1,244.13 1,244.13 1,215.50 1,224.80 0.0M
2022-04-05 1,267.77 1,270.94 1,241.65 1,244.13 0.0M
2022-04-04 1,267.41 1,269.95 1,261.68 1,267.77 0.0M
2022-04-01 1,257.25 1,273.52 1,256.30 1,267.41 0.0M
2022-03-31 1,277.21 1,280.66 1,257.25 1,257.25 0.0M
2022-03-30 1,300.78 1,300.78 1,271.17 1,277.21 0.0M
2022-03-29 1,271.91 1,304.83 1,271.91 1,300.78 0.0M
2022-03-28 1,265.38 1,272.01 1,252.39 1,271.91 0.0M
2022-03-25 1,261.26 1,265.78 1,252.45 1,265.38 0.0M
2022-03-24 1,247.03 1,261.34 1,244.92 1,261.26 0.0M
2022-03-23 1,273.79 1,273.79 1,246.73 1,247.03 0.0M
2022-03-22 1,263.80 1,280.68 1,263.80 1,273.79 0.0M
2022-03-21 1,271.48 1,277.42 1,254.64 1,263.80 0.0M
2022-03-18 1,257.18 1,273.51 1,250.35 1,271.48 0.0M
2022-03-17 1,240.14 1,257.18 1,233.06 1,257.18 0.0M
2022-03-16 1,200.20 1,240.26 1,200.20 1,240.14 0.0M
2022-03-15 1,179.07 1,200.94 1,179.07 1,200.20 0.0M
2022-03-14 1,193.60 1,202.96 1,173.91 1,179.07 0.0M
2022-03-11 1,210.18 1,220.37 1,193.18 1,193.60 0.0M
2022-03-10 1,212.62 1,212.62 1,193.70 1,210.18 0.0M
2022-03-09 1,175.07 1,218.89 1,175.07 1,212.62 0.0M
2022-03-08 1,173.83 1,203.53 1,166.40 1,175.07 0.0M
2022-03-07 1,224.97 1,224.97 1,173.59 1,173.83 0.0M
2022-03-04 1,246.75 1,246.75 1,214.34 1,224.97 0.0M
2022-03-03 1,260.95 1,267.61 1,240.32 1,246.75 0.0M
2022-03-02 1,230.38 1,265.88 1,230.38 1,260.95 0.0M
2022-03-01 1,252.05 1,255.33 1,221.60 1,230.38 0.0M
2022-02-28 1,250.76 1,259.00 1,236.49 1,252.05 0.0M
2022-02-25 1,217.05 1,251.24 1,212.23 1,250.76 0.0M
2022-02-24 1,190.74 1,219.18 1,158.67 1,217.05 0.0M
2022-02-23 1,210.80 1,223.86 1,189.61 1,190.74 0.0M
2022-02-22 1,226.85 1,232.45 1,202.69 1,210.80 0.0M
2022-02-18 1,234.74 1,245.94 1,224.22 1,226.85 0.0M
2022-02-17 1,266.94 1,266.94 1,234.14 1,234.74 0.0M
2022-02-16 1,268.48 1,271.33 1,253.70 1,266.94 0.0M
2022-02-15 1,242.78 1,270.17 1,242.78 1,268.48 0.0M
2022-02-14 1,247.59 1,260.28 1,235.78 1,242.78 0.0M
2022-02-11 1,267.64 1,277.35 1,240.94 1,247.59 0.0M
2022-02-10 1,288.85 1,300.41 1,260.86 1,267.64 0.0M
2022-02-09 1,261.21 1,288.85 1,261.21 1,288.85 0.0M
2022-02-08 1,237.93 1,263.21 1,237.81 1,261.21 0.0M
2022-02-07 1,238.84 1,247.35 1,233.89 1,237.93 0.0M
2022-02-04 1,232.63 1,248.51 1,221.72 1,238.84 0.0M
2022-02-03 1,255.69 1,255.69 1,231.21 1,232.63 0.0M
2022-02-02 1,255.00 1,260.98 1,246.46 1,255.69 0.0M
2022-02-01 1,241.04 1,256.57 1,229.47 1,255.00 0.0M
2022-01-31 1,206.59 1,241.04 1,203.02 1,241.04 0.0M
2022-01-28 1,177.84 1,206.60 1,165.43 1,206.59 0.0M
2022-01-27 1,198.47 1,221.18 1,174.37 1,177.84 0.0M
2022-01-26 1,210.90 1,240.36 1,187.81 1,198.47 0.0M
2022-01-25 1,237.34 1,237.34 1,193.30 1,210.90 0.0M
2022-01-24 1,214.12 1,239.71 1,175.03 1,237.34 0.0M
2022-01-21 1,237.04 1,244.30 1,214.07 1,214.12 0.0M
2022-01-20 1,259.09 1,281.93 1,235.93 1,237.04 0.0M
2022-01-19 1,275.40 1,287.75 1,258.77 1,259.09 0.0M
2022-01-18 1,306.90 1,306.90 1,273.67 1,275.40 0.0M
2022-01-14 1,316.01 1,316.01 1,287.85 1,306.90 0.0M
2022-01-13 1,330.38 1,341.38 1,313.35 1,316.01 0.0M
2022-01-12 1,333.68 1,346.97 1,323.72 1,330.38 0.0M
2022-01-11 1,320.20 1,333.90 1,308.44 1,333.68 0.0M
2022-01-10 1,326.49 1,326.49 1,293.29 1,320.20 0.0M
2022-01-07 1,346.11 1,352.53 1,325.98 1,326.49 0.0M
2022-01-06 1,341.15 1,355.66 1,331.22 1,346.11 0.0M
2022-01-05 1,381.82 1,382.66 1,341.00 1,341.15 0.0M
2022-01-04 1,384.09 1,392.96 1,375.89 1,381.82 0.0M
2022-01-03 1,385.67 1,394.17 1,374.10 1,384.09 0.0M