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
2023-12-29 1,296.89 1,297.28 1,285.58 1,285.93 0.0M
2023-12-28 1,299.96 1,301.18 1,294.32 1,296.89 0.0M
2023-12-27 1,299.20 1,303.66 1,296.74 1,299.96 0.0M
2023-12-26 1,289.41 1,303.21 1,289.41 1,299.20 0.0M
2023-12-22 1,285.20 1,293.65 1,284.52 1,289.41 0.0M
2023-12-21 1,267.76 1,285.75 1,267.76 1,285.20 0.0M
2023-12-20 1,287.18 1,293.38 1,267.62 1,267.76 0.0M
2023-12-19 1,273.14 1,287.67 1,273.14 1,287.18 0.0M
2023-12-18 1,271.31 1,277.29 1,268.82 1,273.14 0.0M
2023-12-15 1,281.72 1,281.96 1,268.41 1,271.31 0.0M
2023-12-14 1,258.72 1,286.56 1,258.72 1,281.72 0.0M
2023-12-13 1,231.55 1,258.86 1,226.93 1,258.72 0.0M
2023-12-12 1,231.79 1,236.51 1,225.37 1,231.55 0.0M
2023-12-11 1,225.81 1,232.68 1,224.40 1,231.79 0.0M
2023-12-08 1,220.40 1,231.13 1,219.59 1,225.81 0.0M
2023-12-07 1,215.32 1,220.82 1,213.98 1,220.40 0.0M
2023-12-06 1,218.36 1,233.03 1,214.93 1,215.32 0.0M
2023-12-05 1,232.97 1,232.97 1,217.25 1,218.36 0.0M
2023-12-04 1,224.93 1,233.83 1,219.67 1,232.97 0.0M
2023-12-01 1,199.15 1,225.33 1,195.59 1,224.93 0.0M
2023-11-30 1,191.45 1,199.77 1,190.73 1,199.15 0.0M
2023-11-29 1,186.91 1,202.37 1,186.91 1,191.45 0.0M
2023-11-28 1,197.68 1,197.68 1,186.19 1,186.91 0.0M
2023-11-27 1,199.28 1,199.88 1,190.83 1,197.68 0.0M
2023-11-24 1,194.13 1,201.01 1,192.84 1,199.28 0.0M
2023-11-22 1,187.14 1,197.90 1,187.14 1,194.13 0.0M
2023-11-21 1,191.47 1,191.47 1,186.66 1,187.14 0.0M
2023-11-20 1,186.30 1,194.08 1,182.03 1,191.47 0.0M
2023-11-17 1,177.94 1,189.01 1,177.94 1,186.30 0.0M
2023-11-16 1,190.15 1,190.15 1,173.63 1,177.94 0.0M
2023-11-15 1,188.41 1,203.52 1,188.41 1,190.15 0.0M
2023-11-14 1,148.78 1,190.00 1,148.78 1,188.41 0.0M
2023-11-13 1,148.27 1,151.05 1,142.86 1,148.78 0.0M
2023-11-10 1,134.20 1,148.41 1,134.09 1,148.27 0.0M
2023-11-09 1,144.03 1,148.79 1,133.09 1,134.20 0.0M
2023-11-08 1,150.03 1,154.00 1,142.83 1,144.03 0.0M
2023-11-07 1,153.61 1,153.61 1,144.00 1,150.03 0.0M
2023-11-06 1,163.18 1,164.64 1,149.32 1,153.61 0.0M
2023-11-03 1,144.72 1,168.78 1,144.72 1,163.18 0.0M
2023-11-02 1,124.62 1,145.50 1,124.62 1,144.72 0.0M
2023-11-01 1,115.87 1,124.67 1,108.49 1,124.62 0.0M
2023-10-31 1,106.43 1,118.08 1,106.43 1,115.87 0.0M
2023-10-30 1,100.05 1,110.73 1,097.29 1,106.43 0.0M
2023-10-27 1,111.69 1,115.37 1,098.34 1,100.05 0.0M
2023-10-26 1,107.64 1,119.69 1,107.64 1,111.69 0.0M
2023-10-25 1,126.23 1,126.23 1,107.01 1,107.64 0.0M
2023-10-24 1,120.12 1,133.75 1,120.12 1,126.23 0.0M
2023-10-23 1,130.63 1,132.38 1,119.26 1,120.12 0.0M
2023-10-20 1,144.26 1,146.70 1,129.66 1,130.63 0.0M
2023-10-19 1,160.04 1,163.82 1,140.74 1,144.26 0.0M
2023-10-18 1,184.69 1,184.69 1,159.62 1,160.04 0.0M
2023-10-17 1,172.00 1,191.39 1,166.42 1,184.69 0.0M
2023-10-16 1,153.72 1,174.40 1,153.72 1,172.00 0.0M
2023-10-13 1,158.96 1,162.74 1,150.18 1,153.72 0.0M
2023-10-12 1,180.92 1,183.05 1,153.27 1,158.96 0.0M
2023-10-11 1,178.28 1,184.77 1,172.84 1,180.92 0.0M
2023-10-10 1,167.95 1,185.41 1,167.95 1,178.28 0.0M
2023-10-09 1,157.06 1,170.81 1,153.31 1,167.95 0.0M
2023-10-06 1,147.00 1,163.27 1,138.64 1,157.06 0.0M
2023-10-05 1,147.92 1,150.59 1,140.70 1,147.00 0.0M
2023-10-04 1,143.19 1,148.91 1,134.46 1,147.92 0.0M
2023-10-03 1,159.17 1,159.17 1,138.43 1,143.19 0.0M
2023-10-02 1,173.94 1,173.94 1,154.36 1,159.17 0.0M
2023-09-29 1,180.30 1,189.92 1,172.95 1,173.94 0.0M
2023-09-28 1,170.46 1,185.94 1,169.86 1,180.30 0.0M
2023-09-27 1,161.12 1,175.73 1,161.12 1,170.46 0.0M
2023-09-26 1,176.87 1,176.87 1,160.91 1,161.12 0.0M
2023-09-25 1,169.32 1,178.82 1,165.41 1,176.87 0.0M
2023-09-22 1,170.07 1,176.85 1,169.16 1,169.32 0.0M
2023-09-21 1,192.04 1,192.04 1,170.05 1,170.07 0.0M
2023-09-20 1,200.12 1,209.33 1,191.76 1,192.04 0.0M
2023-09-19 1,203.23 1,206.73 1,196.68 1,200.12 0.0M
2023-09-18 1,202.32 1,207.79 1,200.81 1,203.23 0.0M
2023-09-15 1,216.43 1,216.43 1,199.06 1,202.32 0.0M
2023-09-14 1,203.62 1,216.93 1,203.62 1,216.43 0.0M
2023-09-13 1,209.35 1,209.67 1,199.19 1,203.62 0.0M
2023-09-12 1,208.25 1,214.52 1,206.31 1,209.35 0.0M
2023-09-11 1,204.96 1,214.26 1,204.96 1,208.25 0.0M
2023-09-08 1,205.33 1,210.52 1,203.84 1,204.96 0.0M
2023-09-07 1,214.06 1,214.06 1,200.34 1,205.33 0.0M
2023-09-06 1,216.11 1,223.17 1,208.97 1,214.06 0.0M
2023-09-05 1,245.00 1,245.00 1,216.09 1,216.11 0.0M
2023-09-01 1,234.71 1,247.31 1,234.71 1,245.00 0.0M
2023-08-31 1,235.52 1,240.97 1,234.60 1,234.71 0.0M
2023-08-30 1,232.48 1,240.11 1,232.48 1,235.52 0.0M
2023-08-29 1,215.77 1,232.59 1,212.56 1,232.48 0.0M
2023-08-28 1,206.80 1,222.14 1,206.80 1,215.77 0.0M
2023-08-25 1,200.65 1,211.75 1,194.23 1,206.80 0.0M
2023-08-24 1,214.33 1,219.11 1,200.58 1,200.65 0.0M
2023-08-23 1,202.12 1,215.20 1,200.01 1,214.33 0.0M
2023-08-22 1,206.55 1,210.95 1,200.68 1,202.12 0.0M
2023-08-21 1,203.66 1,209.11 1,196.70 1,206.55 0.0M
2023-08-18 1,198.92 1,205.79 1,190.25 1,203.66 0.0M
2023-08-17 1,216.10 1,220.26 1,198.91 1,198.92 0.0M
2023-08-16 1,225.02 1,230.36 1,216.09 1,216.10 0.0M
2023-08-15 1,240.04 1,240.04 1,224.33 1,225.02 0.0M
2023-08-14 1,236.13 1,240.04 1,228.70 1,240.04 0.0M
2023-08-11 1,235.68 1,240.19 1,232.02 1,236.13 0.0M
2023-08-10 1,236.84 1,248.64 1,230.69 1,235.68 0.0M
2023-08-09 1,242.51 1,242.97 1,233.54 1,236.84 0.0M
2023-08-08 1,253.07 1,253.07 1,231.35 1,242.51 0.0M
2023-08-07 1,242.98 1,254.03 1,242.98 1,253.07 0.0M
2023-08-04 1,241.75 1,255.30 1,240.47 1,242.98 0.0M
2023-08-03 1,244.72 1,246.61 1,235.47 1,241.75 0.0M
2023-08-02 1,259.97 1,259.97 1,240.74 1,244.72 0.0M
2023-08-01 1,262.50 1,262.50 1,252.49 1,259.97 0.0M
2023-07-31 1,258.79 1,264.91 1,257.33 1,262.50 0.0M
2023-07-28 1,248.24 1,261.46 1,248.24 1,258.79 0.0M
2023-07-27 1,263.61 1,270.28 1,245.76 1,248.24 0.0M
2023-07-26 1,260.37 1,267.10 1,257.25 1,263.61 0.0M
2023-07-25 1,256.29 1,265.60 1,251.47 1,260.37 0.0M
2023-07-24 1,256.98 1,263.89 1,253.79 1,256.29 0.0M
2023-07-21 1,256.71 1,263.02 1,254.82 1,256.98 0.0M
2023-07-20 1,261.90 1,264.14 1,252.45 1,256.71 0.0M
2023-07-19 1,261.47 1,267.07 1,257.59 1,261.90 0.0M
2023-07-18 1,249.56 1,262.39 1,248.90 1,261.47 0.0M
2023-07-17 1,240.23 1,252.36 1,236.79 1,249.56 0.0M
2023-07-14 1,249.50 1,249.50 1,235.50 1,240.23 0.0M
2023-07-13 1,243.88 1,251.28 1,243.88 1,249.50 0.0M
2023-07-12 1,234.80 1,248.94 1,234.80 1,243.88 0.0M
2023-07-11 1,222.34 1,236.35 1,222.34 1,234.80 0.0M
2023-07-10 1,206.04 1,222.50 1,203.96 1,222.34 0.0M
2023-07-07 1,196.52 1,215.23 1,196.00 1,206.04 0.0M
2023-07-06 1,208.71 1,208.71 1,186.29 1,196.52 0.0M
2023-07-05 1,218.59 1,218.59 1,207.57 1,208.71 0.0M
2023-07-03 1,217.24 1,221.55 1,215.03 1,218.59 0.0M
2023-06-30 1,207.99 1,222.12 1,207.99 1,217.24 0.0M
2023-06-29 1,193.99 1,208.31 1,192.91 1,207.99 0.0M
2023-06-28 1,193.21 1,194.78 1,187.76 1,193.99 0.0M
2023-06-27 1,176.86 1,194.99 1,176.86 1,193.21 0.0M
2023-06-26 1,169.49 1,182.94 1,169.49 1,176.86 0.0M
2023-06-23 1,181.80 1,181.80 1,169.20 1,169.49 0.0M
2023-06-22 1,186.59 1,186.59 1,176.14 1,181.80 0.0M
2023-06-21 1,185.00 1,191.35 1,179.81 1,186.59 0.0M
2023-06-20 1,193.81 1,193.81 1,179.65 1,185.00 0.0M
2023-06-16 1,198.54 1,204.79 1,190.26 1,193.81 0.0M
2023-06-15 1,187.23 1,199.33 1,183.15 1,198.54 0.0M
2023-06-14 1,195.49 1,201.79 1,180.06 1,187.23 0.0M
2023-06-13 1,184.43 1,200.16 1,184.43 1,195.49 0.0M
2023-06-12 1,179.41 1,186.63 1,175.54 1,184.43 0.0M
2023-06-09 1,186.14 1,186.14 1,176.38 1,179.41 0.0M
2023-06-08 1,189.82 1,190.12 1,180.30 1,186.14 0.0M
2023-06-07 1,175.62 1,191.81 1,175.62 1,189.82 0.0M
2023-06-06 1,155.05 1,176.78 1,152.67 1,175.62 0.0M
2023-06-05 1,165.28 1,165.28 1,148.40 1,155.05 0.0M
2023-06-02 1,131.21 1,165.57 1,131.21 1,165.28 0.0M
2023-06-01 1,121.34 1,133.40 1,118.11 1,131.21 0.0M
2023-05-31 1,135.08 1,135.08 1,115.46 1,121.34 0.0M
2023-05-30 1,137.67 1,144.09 1,131.24 1,135.08 0.0M
2023-05-26 1,129.23 1,140.09 1,129.23 1,137.67 0.0M
2023-05-25 1,129.28 1,131.89 1,121.22 1,129.23 0.0M
2023-05-24 1,138.02 1,138.02 1,125.74 1,129.28 0.0M
2023-05-23 1,150.66 1,152.95 1,136.69 1,138.02 0.0M
2023-05-22 1,145.78 1,155.02 1,144.36 1,150.66 0.0M
2023-05-19 1,153.59 1,160.08 1,142.29 1,145.78 0.0M
2023-05-18 1,143.56 1,154.96 1,139.09 1,153.59 0.0M
2023-05-17 1,129.15 1,145.91 1,128.34 1,143.56 0.0M
2023-05-16 1,144.92 1,144.92 1,129.15 1,129.15 0.0M
2023-05-15 1,137.90 1,148.26 1,137.23 1,144.92 0.0M
2023-05-12 1,136.50 1,144.33 1,130.46 1,137.90 0.0M
2023-05-11 1,144.33 1,144.33 1,130.88 1,136.50 0.0M
2023-05-10 1,140.11 1,152.61 1,133.40 1,144.33 0.0M
2023-05-09 1,142.71 1,144.47 1,136.20 1,140.11 0.0M
2023-05-08 1,145.81 1,150.91 1,139.12 1,142.71 0.0M
2023-05-05 1,125.27 1,149.17 1,125.27 1,145.81 0.0M
2023-05-04 1,141.89 1,141.89 1,120.48 1,125.27 0.0M
2023-05-03 1,142.14 1,159.55 1,141.16 1,141.89 0.0M
2023-05-02 1,156.98 1,156.98 1,128.20 1,142.14 0.0M
2023-05-01 1,155.07 1,164.03 1,153.61 1,156.98 0.0M
2023-04-28 1,146.97 1,156.78 1,145.15 1,155.07 0.0M
2023-04-27 1,131.66 1,147.86 1,130.12 1,146.97 0.0M
2023-04-26 1,142.44 1,143.24 1,129.99 1,131.66 0.0M
2023-04-25 1,163.59 1,163.59 1,142.35 1,142.44 0.0M
2023-04-24 1,162.23 1,167.85 1,158.86 1,163.59 0.0M
2023-04-21 1,161.70 1,164.15 1,153.57 1,162.23 0.0M
2023-04-20 1,164.58 1,165.71 1,156.24 1,161.70 0.0M
2023-04-19 1,164.77 1,165.64 1,157.65 1,164.58 0.0M
2023-04-18 1,165.63 1,171.58 1,159.62 1,164.77 0.0M
2023-04-17 1,158.57 1,165.72 1,156.86 1,165.63 0.0M
2023-04-14 1,163.29 1,169.98 1,152.11 1,158.57 0.0M
2023-04-13 1,155.03 1,165.43 1,152.10 1,163.29 0.0M
2023-04-12 1,159.73 1,167.89 1,154.19 1,155.03 0.0M
2023-04-11 1,150.14 1,163.93 1,150.14 1,159.73 0.0M
2023-04-10 1,136.36 1,150.28 1,132.18 1,150.14 0.0M
2023-04-06 1,138.54 1,138.95 1,131.34 1,136.36 0.0M
2023-04-05 1,145.10 1,145.10 1,130.29 1,138.54 0.0M
2023-04-04 1,164.78 1,166.70 1,139.60 1,145.10 0.0M
2023-04-03 1,161.98 1,168.87 1,154.57 1,164.78 0.0M
2023-03-31 1,142.64 1,162.47 1,142.64 1,161.98 0.0M
2023-03-30 1,139.80 1,150.46 1,139.15 1,142.64 0.0M
2023-03-29 1,128.04 1,140.60 1,128.04 1,139.80 0.0M
2023-03-28 1,125.65 1,131.67 1,123.00 1,128.04 0.0M
2023-03-27 1,113.70 1,130.87 1,113.70 1,125.65 0.0M
2023-03-24 1,107.62 1,114.70 1,090.80 1,113.70 0.0M
2023-03-23 1,109.41 1,129.18 1,098.89 1,107.62 0.0M
2023-03-22 1,135.80 1,139.08 1,108.88 1,109.41 0.0M
2023-03-21 1,117.48 1,140.88 1,117.48 1,135.80 0.0M
2023-03-20 1,098.77 1,122.95 1,098.77 1,117.48 0.0M
2023-03-17 1,121.85 1,121.85 1,095.07 1,098.77 0.0M
2023-03-16 1,105.42 1,125.29 1,093.27 1,121.85 0.0M
2023-03-15 1,130.51 1,130.51 1,089.58 1,105.42 0.0M
2023-03-14 1,107.80 1,140.30 1,107.80 1,130.51 0.0M
2023-03-13 1,124.47 1,124.47 1,097.82 1,107.80 0.0M
2023-03-10 1,153.69 1,153.69 1,117.87 1,124.47 0.0M
2023-03-09 1,176.99 1,183.11 1,153.33 1,153.69 0.0M
2023-03-08 1,177.67 1,182.72 1,169.84 1,176.99 0.0M
2023-03-07 1,188.92 1,192.74 1,175.47 1,177.67 0.0M
2023-03-06 1,201.96 1,201.96 1,186.27 1,188.92 0.0M
2023-03-03 1,188.11 1,202.98 1,186.99 1,201.96 0.0M
2023-03-02 1,181.58 1,189.52 1,171.42 1,188.11 0.0M
2023-03-01 1,177.05 1,183.71 1,173.30 1,181.58 0.0M
2023-02-28 1,180.49 1,187.36 1,176.80 1,177.05 0.0M
2023-02-27 1,178.07 1,192.76 1,177.47 1,180.49 0.0M
2023-02-24 1,182.39 1,182.39 1,167.02 1,178.07 0.0M
2023-02-23 1,174.63 1,187.91 1,169.98 1,182.39 0.0M
2023-02-22 1,172.74 1,182.10 1,171.10 1,174.63 0.0M
2023-02-21 1,200.85 1,200.85 1,171.83 1,172.74 0.0M
2023-02-17 1,203.24 1,203.24 1,193.24 1,200.85 0.0M
2023-02-16 1,209.21 1,215.94 1,196.33 1,203.24 0.0M
2023-02-15 1,202.79 1,209.47 1,192.91 1,209.21 0.0M
2023-02-14 1,201.27 1,210.06 1,192.17 1,202.79 0.0M
2023-02-13 1,188.66 1,201.46 1,187.13 1,201.27 0.0M
2023-02-10 1,183.63 1,189.34 1,180.07 1,188.66 0.0M
2023-02-09 1,195.65 1,208.01 1,181.41 1,183.63 0.0M
2023-02-08 1,207.41 1,207.41 1,193.70 1,195.65 0.0M
2023-02-07 1,197.02 1,209.37 1,185.03 1,207.41 0.0M
2023-02-06 1,207.96 1,207.96 1,193.22 1,197.02 0.0M
2023-02-03 1,214.13 1,217.78 1,203.86 1,207.96 0.0M
2023-02-02 1,205.23 1,218.21 1,205.23 1,214.13 0.0M
2023-02-01 1,188.21 1,212.89 1,182.14 1,205.23 0.0M
2023-01-31 1,162.02 1,188.23 1,162.02 1,188.21 0.0M
2023-01-30 1,175.05 1,177.90 1,161.68 1,162.02 0.0M
2023-01-27 1,173.63 1,179.81 1,169.76 1,175.05 0.0M
2023-01-26 1,163.60 1,173.94 1,161.38 1,173.63 0.0M
2023-01-25 1,160.64 1,164.19 1,146.49 1,163.60 0.0M
2023-01-24 1,162.64 1,164.68 1,154.28 1,160.64 0.0M
2023-01-23 1,150.58 1,166.48 1,150.58 1,162.64 0.0M
2023-01-20 1,133.83 1,150.58 1,131.34 1,150.58 0.0M
2023-01-19 1,145.83 1,145.83 1,130.39 1,133.83 0.0M
2023-01-18 1,159.43 1,171.06 1,145.64 1,145.83 0.0M
2023-01-17 1,163.08 1,168.39 1,158.51 1,159.43 0.0M
2023-01-13 1,156.39 1,164.32 1,148.97 1,163.08 0.0M
2023-01-12 1,147.28 1,159.30 1,142.43 1,156.39 0.0M
2023-01-11 1,135.41 1,147.76 1,135.41 1,147.28 0.0M
2023-01-10 1,126.06 1,135.49 1,120.19 1,135.41 0.0M
2023-01-09 1,126.13 1,139.80 1,125.31 1,126.06 0.0M
2023-01-06 1,101.08 1,128.23 1,101.08 1,126.13 0.0M
2023-01-05 1,114.76 1,114.76 1,098.06 1,101.08 0.0M
2023-01-04 1,101.13 1,119.59 1,101.13 1,114.76 0.0M
2023-01-03 1,110.03 1,120.88 1,092.98 1,101.13 0.0M