시장 데이터를 불러오는 중
전체 종목
메리츠금융지주 과거 주가
138040.KS · KOSPI
주요 제품·사업: 투자사업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
138040.KS · KOSPI
주요 제품·사업: 투자사업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩129,200 | ₩130,800 | ₩127,200 | ₩127,300 | -1.47% | 18.2만 |
| 2026.10.07 | ₩129,700 | ₩131,600 | ₩129,100 | ₩130,400 | +0.54% | 11.3만 |
| 2026.10.06 | ₩130,000 | ₩131,000 | ₩128,400 | ₩129,900 | -0.08% | 12.5만 |
| 2026.10.02 | ₩127,800 | ₩129,900 | ₩127,200 | ₩128,800 | +0.78% | 9.4만 |
| 2026.10.01 | ₩127,100 | ₩128,300 | ₩125,100 | ₩127,200 | +0.08% | 11.8만 |
| 2026.09.30 | ₩133,800 | ₩133,800 | ₩126,000 | ₩126,300 | -5.61% | 18.3만 |
| 2026.09.29 | ₩133,500 | ₩133,500 | ₩130,600 | ₩132,700 | -0.60% | 12.4만 |
| 2026.09.28 | ₩126,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,600 |
| ₩133,400 |
| +5.29% |
| 26만 |
| 2026.09.23 | ₩128,500 | ₩128,900 | ₩124,700 | ₩125,600 | -2.26% | 14.9만 |
|---|
| 2026.09.22 | ₩130,400 | ₩130,700 | ₩127,300 | ₩128,900 | -1.15% | 16.9만 |
|---|
| 2026.09.21 | ₩125,200 | ₩129,900 | ₩125,200 | ₩129,900 | +3.75% | 16.9만 |
|---|
| 2026.09.18 | ₩127,300 | ₩127,700 | ₩124,900 | ₩126,900 | -0.31% | 24.6만 |
|---|
| 2026.09.17 | ₩126,300 | ₩130,500 | ₩123,000 | ₩126,400 | +0.08% | 21.8만 |
|---|
| 2026.09.16 | ₩127,700 | ₩127,700 | ₩124,000 | ₩125,000 | -2.11% | 19만 |
|---|
| 2026.09.15 | ₩130,300 | ₩133,000 | ₩126,100 | ₩126,500 | -2.92% | 18.2만 |
|---|
| 2026.09.14 | ₩128,100 | ₩132,400 | ₩125,500 | ₩132,000 | +3.04% | 25.2만 |
|---|
| 2026.09.11 | ₩126,000 | ₩130,600 | ₩125,100 | ₩128,400 | +1.90% | 19.5만 |
|---|
| 2026.09.10 | ₩123,200 | ₩128,300 | ₩123,200 | ₩127,400 | +3.41% | 30.4만 |
|---|
| 2026.09.09 | ₩130,800 | ₩131,000 | ₩124,800 | ₩125,000 | -4.43% | 27.7만 |
|---|
| 2026.09.08 | ₩134,800 | ₩135,400 | ₩130,100 | ₩130,800 | -2.97% | 18.6만 |
|---|
| 2026.09.07 | ₩137,000 | ₩137,000 | ₩131,800 | ₩133,700 | -2.41% | 16.8만 |
|---|
| 2026.09.04 | ₩137,000 | ₩138,800 | ₩133,000 | ₩135,500 | -1.09% | 21.3만 |
|---|
| 2026.09.03 | ₩129,600 | ₩139,100 | ₩128,500 | ₩136,900 | +5.63% | 48.5만 |
|---|
| 2026.09.02 | ₩124,900 | ₩134,900 | ₩124,200 | ₩129,800 | +3.92% | 59.4만 |
|---|
| 2026.09.01 | ₩121,100 | ₩126,000 | ₩120,800 | ₩125,400 | +3.55% | 33.4만 |
|---|
| 2026.08.31 | ₩120,100 | ₩123,800 | ₩118,000 | ₩122,200 | +1.75% | 46.4만 |
|---|
| 2026.08.28 | ₩118,100 | ₩122,000 | ₩116,900 | ₩122,000 | +3.30% | 12.7만 |
|---|
| 2026.08.27 | ₩118,800 | ₩120,500 | ₩117,300 | ₩119,000 | +0.17% | 13.3만 |
|---|
| 2026.08.26 | ₩120,400 | ₩120,700 | ₩117,000 | ₩118,000 | -1.99% | 16.2만 |
|---|
| 2026.08.25 | ₩114,500 | ₩120,800 | ₩114,100 | ₩120,800 | +5.50% | 25.9만 |
|---|
| 2026.08.24 | ₩115,500 | ₩116,300 | ₩113,500 | ₩115,400 | -0.09% | 20.6만 |
|---|
| 2026.08.21 | ₩115,200 | ₩116,400 | ₩114,500 | ₩115,400 | +0.17% | 16.9만 |
|---|
| 2026.08.20 | ₩115,200 | ₩117,600 | ₩114,700 | ₩115,200 | 0.00% | 25.6만 |
|---|
| 2026.08.19 | ₩116,600 | ₩116,600 | ₩113,200 | ₩115,200 | -1.20% | 16.8만 |
|---|
| 2026.08.18 | ₩116,100 | ₩118,400 | ₩114,800 | ₩117,200 | +0.95% | 25.8만 |
|---|
| 2026.08.14 | ₩116,800 | ₩117,700 | ₩114,700 | ₩116,700 | -0.09% | 32.5만 |
|---|
| 2026.08.13 | ₩119,000 | ₩124,300 | ₩116,400 | ₩118,600 | -0.34% | 36.2만 |
|---|
| 2026.08.12 | ₩123,900 | ₩126,400 | ₩117,700 | ₩119,000 | -3.95% | 24.8만 |
|---|
| 2026.08.11 | ₩124,900 | ₩126,800 | ₩122,800 | ₩123,800 | -0.88% | 21.2만 |
|---|
| 2026.08.10 | ₩125,500 | ₩125,500 | ₩121,000 | ₩123,500 | -1.59% | 16.1만 |
|---|
| 2026.08.07 | ₩124,500 | ₩126,500 | ₩123,300 | ₩126,300 | +1.45% | 22.8만 |
|---|
| 2026.08.06 | ₩121,200 | ₩125,700 | ₩121,200 | ₩125,700 | +3.71% | 30.2만 |
|---|
| 2026.08.05 | ₩118,700 | ₩123,600 | ₩118,700 | ₩120,400 | +1.43% | 25.7만 |
|---|
| 2026.08.04 | ₩116,900 | ₩120,800 | ₩116,800 | ₩119,500 | +2.22% | 27.7만 |
|---|
| 2026.08.03 | ₩119,900 | ₩124,600 | ₩119,000 | ₩120,300 | +0.33% | 20.8만 |
|---|
| 2026.07.31 | ₩123,700 | ₩124,000 | ₩119,000 | ₩124,000 | +0.24% | 32.7만 |
|---|
| 2026.07.30 | ₩119,100 | ₩127,700 | ₩118,400 | ₩124,100 | +4.20% | 48.5만 |
|---|
| 2026.07.29 | ₩118,000 | ₩123,700 | ₩115,500 | ₩117,600 | -0.34% | 39.5만 |
|---|
| 2026.07.28 | ₩124,500 | ₩124,500 | ₩117,100 | ₩118,100 | -5.14% | 25만 |
|---|
| 2026.07.27 | ₩123,300 | ₩128,000 | ₩122,800 | ₩125,600 | +1.87% | 22.8만 |
|---|
| 2026.07.24 | ₩115,000 | ₩123,300 | ₩114,900 | ₩123,300 | +7.22% | 45.5만 |
|---|
| 2026.07.23 | ₩114,100 | ₩117,900 | ₩114,100 | ₩116,600 | +2.19% | 20.5만 |
|---|
| 2026.07.22 | ₩113,800 | ₩116,000 | ₩113,800 | ₩114,400 | +0.53% | 16.3만 |
|---|
| 2026.07.21 | ₩112,300 | ₩116,200 | ₩111,800 | ₩113,000 | +0.62% | 23.4만 |
|---|
| 2026.07.20 | ₩118,300 | ₩118,500 | ₩111,200 | ₩113,000 | -4.48% | 21.6만 |
|---|
| 2026.07.16 | ₩113,400 | ₩118,300 | ₩112,100 | ₩118,300 | +4.32% | 25.4만 |
|---|
| 2026.07.15 | ₩115,200 | ₩117,900 | ₩114,200 | ₩116,900 | +1.48% | 27.5만 |
|---|
| 2026.07.14 | ₩117,500 | ₩117,500 | ₩112,500 | ₩113,600 | -3.32% | 36.5만 |
|---|
| 2026.07.13 | ₩116,200 | ₩119,000 | ₩115,400 | ₩117,000 | +0.69% | 33.5만 |
|---|
| 2026.07.10 | ₩113,900 | ₩117,300 | ₩111,900 | ₩115,000 | +0.97% | 28.6만 |
|---|
| 2026.07.09 | ₩114,700 | ₩114,700 | ₩109,600 | ₩112,900 | -1.57% | 31.5만 |
|---|
| 2026.07.08 | ₩115,300 | ₩117,100 | ₩110,500 | ₩113,700 | -1.39% | 31.9만 |
|---|
| 2026.07.07 | ₩112,200 | ₩114,700 | ₩111,000 | ₩114,400 | +1.96% | 23.9만 |
|---|
| 2026.07.06 | ₩112,000 | ₩116,900 | ₩111,400 | ₩112,400 | +0.36% | 23.6만 |
|---|
| 2026.07.03 | ₩108,200 | ₩113,500 | ₩106,600 | ₩112,900 | +4.34% | 32만 |
|---|
| 2026.07.02 | ₩107,000 | ₩108,800 | ₩105,000 | ₩107,100 | +0.09% | 29.6만 |
|---|
| 2026.07.01 | ₩108,000 | ₩108,700 | ₩105,000 | ₩106,900 | -1.02% | 22.2만 |
|---|
| 2026.06.30 | ₩105,000 | ₩109,200 | ₩104,000 | ₩105,600 | +0.57% | 42.9만 |
|---|
| 2026.06.29 | ₩102,900 | ₩105,000 | ₩100,300 | ₩104,100 | +1.17% | 27.1만 |
|---|
| 2026.06.26 | ₩102,400 | ₩102,500 | ₩98,000 | ₩100,600 | -1.76% | 35.7만 |
|---|
| 2026.06.25 | ₩105,300 | ₩105,800 | ₩101,900 | ₩102,400 | -2.75% | 30.7만 |
|---|
| 2026.06.24 | ₩104,800 | ₩105,100 | ₩101,200 | ₩103,500 | -1.24% | 31.8만 |
|---|
| 2026.06.23 | ₩106,400 | ₩110,800 | ₩103,900 | ₩104,600 | -1.69% | 43.9만 |
|---|
| 2026.06.22 | ₩108,000 | ₩109,200 | ₩104,400 | ₩105,700 | -2.13% | 25.2만 |
|---|
| 2026.06.19 | ₩111,200 | ₩112,800 | ₩105,900 | ₩108,100 | -2.79% | 46.9만 |
|---|
| 2026.06.18 | ₩113,100 | ₩114,700 | ₩111,500 | ₩112,200 | -0.80% | 25.5만 |
|---|
| 2026.06.17 | ₩115,500 | ₩116,500 | ₩113,800 | ₩114,300 | -1.04% | 17.1만 |
|---|
| 2026.06.16 | ₩111,100 | ₩116,800 | ₩111,100 | ₩114,400 | +2.97% | 31.1만 |
|---|
| 2026.06.15 | ₩110,100 | ₩114,000 | ₩109,300 | ₩111,300 | +1.09% | 34만 |
|---|
| 2026.06.12 | ₩108,000 | ₩110,300 | ₩106,000 | ₩108,900 | +0.83% | 28.8만 |
|---|
| 2026.06.11 | ₩105,500 | ₩106,300 | ₩102,800 | ₩106,000 | +0.47% | 36.8만 |
|---|
| 2026.06.10 | ₩108,000 | ₩110,300 | ₩106,000 | ₩108,200 | +0.19% | 29.3만 |
|---|
| 2026.06.09 | ₩102,800 | ₩110,600 | ₩102,800 | ₩109,100 | +6.13% | 36.4만 |
|---|
| 2026.06.08 | ₩101,500 | ₩106,500 | ₩101,400 | ₩102,800 | +1.28% | 41.3만 |
|---|
| 2026.06.05 | ₩106,600 | ₩109,000 | ₩105,600 | ₩107,300 | +0.66% | 28만 |
|---|
| 2026.06.04 | ₩106,000 | ₩109,000 | ₩103,800 | ₩106,500 | +0.47% | 36.4만 |
|---|
| 2026.06.02 | ₩107,000 | ₩107,000 | ₩103,500 | ₩106,100 | -0.84% | 31.4만 |
|---|
| 2026.06.01 | ₩102,500 | ₩108,700 | ₩102,300 | ₩106,100 | +3.51% | 37.9만 |
|---|
| 2026.05.29 | ₩104,100 | ₩105,100 | ₩100,200 | ₩102,900 | -1.15% | 116.5만 |
|---|
| 2026.05.28 | ₩105,400 | ₩105,400 | ₩101,100 | ₩103,000 | -2.28% | 31.9만 |
|---|
| 2026.05.27 | ₩105,600 | ₩106,900 | ₩104,200 | ₩104,700 | -0.85% | 30만 |
|---|
| 2026.05.26 | ₩108,900 | ₩110,700 | ₩105,600 | ₩106,500 | -2.20% | 29.2만 |
|---|
| 2026.05.22 | ₩109,900 | ₩110,700 | ₩108,100 | ₩109,200 | -0.64% | 27.1만 |
|---|
| 2026.05.21 | ₩108,600 | ₩111,200 | ₩108,500 | ₩108,900 | +0.28% | 28.3만 |
|---|
| 2026.05.20 | ₩110,300 | ₩110,300 | ₩106,500 | ₩108,200 | -1.90% | 32.2만 |
|---|
| 2026.05.19 | ₩107,100 | ₩110,700 | ₩105,700 | ₩108,800 | +1.59% | 42만 |
|---|
| 2026.05.18 | ₩106,300 | ₩107,500 | ₩102,700 | ₩106,300 | 0.00% | 29.5만 |
|---|
| 2026.05.15 | ₩110,500 | ₩111,500 | ₩104,100 | ₩105,800 | -4.25% | 43.1만 |
|---|
| 2026.05.14 | ₩107,100 | ₩110,800 | ₩104,700 | ₩110,100 | +2.80% | 42.4만 |
|---|
| 2026.05.13 | ₩108,000 | ₩109,600 | ₩104,000 | ₩106,500 | -1.39% | 30.4만 |
|---|
| 2026.05.12 | ₩111,900 | ₩114,500 | ₩106,000 | ₩107,500 | -3.93% | 47.5만 |
|---|
| 2026.05.11 | ₩111,300 | ₩114,000 | ₩111,200 | ₩112,000 | +0.63% | 34.2만 |
|---|
| 2026.05.08 | ₩113,100 | ₩114,200 | ₩110,700 | ₩112,400 | -0.62% | 22.9만 |
|---|
| 2026.05.07 | ₩113,300 | ₩114,300 | ₩110,300 | ₩113,200 | -0.09% | 31.1만 |
|---|
| 2026.05.06 | ₩115,100 | ₩117,600 | ₩111,600 | ₩111,600 | -3.04% | 39.5만 |
|---|
| 2026.05.04 | ₩113,900 | ₩114,400 | ₩111,700 | ₩113,400 | -0.44% | 20.2만 |
|---|
| 2026.04.30 | ₩113,000 | ₩114,400 | ₩111,700 | ₩111,700 | -1.15% | 24.5만 |
|---|
| 2026.04.29 | ₩116,400 | ₩116,400 | ₩113,800 | ₩113,900 | -2.15% | 17.4만 |
|---|
| 2026.04.28 | ₩114,100 | ₩117,200 | ₩113,300 | ₩115,300 | +1.05% | 20.1만 |
|---|
| 2026.04.27 | ₩114,700 | ₩115,500 | ₩113,200 | ₩114,700 | 0.00% | 18.8만 |
|---|
| 2026.04.24 | ₩116,900 | ₩117,600 | ₩114,500 | ₩114,500 | -2.05% | 22.8만 |
|---|
| 2026.04.23 | ₩117,900 | ₩118,700 | ₩114,700 | ₩116,900 | -0.85% | 22.5만 |
|---|
| 2026.04.22 | ₩116,500 | ₩117,500 | ₩114,500 | ₩115,500 | -0.86% | 20만 |
|---|
| 2026.04.21 | ₩116,400 | ₩118,100 | ₩116,300 | ₩116,800 | +0.34% | 15.7만 |
|---|
| 2026.04.20 | ₩119,400 | ₩119,400 | ₩116,400 | ₩116,500 | -2.43% | 14만 |
|---|
| 2026.04.17 | ₩120,200 | ₩120,200 | ₩117,200 | ₩117,700 | -2.08% | 20만 |
|---|
| 2026.04.16 | ₩119,600 | ₩121,900 | ₩118,000 | ₩118,900 | -0.59% | 19만 |
|---|
| 2026.04.15 | ₩119,800 | ₩122,700 | ₩117,300 | ₩117,300 | -2.09% | 23.5만 |
|---|
| 2026.04.14 | ₩115,200 | ₩119,100 | ₩115,200 | ₩118,300 | +2.69% | 21.8만 |
|---|
| 2026.04.13 | ₩114,300 | ₩115,000 | ₩112,900 | ₩113,900 | -0.35% | 19.5만 |
|---|
| 2026.04.10 | ₩115,500 | ₩119,200 | ₩114,600 | ₩115,600 | +0.09% | 25.1만 |
|---|
| 2026.04.09 | ₩117,100 | ₩119,100 | ₩115,100 | ₩116,400 | -0.60% | 27.8만 |
|---|
| 2026.04.08 | ₩117,100 | ₩118,800 | ₩115,200 | ₩117,500 | +0.34% | 32.4만 |
|---|
| 2026.04.07 | ₩111,200 | ₩112,900 | ₩110,800 | ₩110,800 | -0.36% | 14만 |
|---|
| 2026.04.06 | ₩112,000 | ₩114,400 | ₩111,300 | ₩111,300 | -0.63% | 16.1만 |
|---|
| 2026.04.03 | ₩112,900 | ₩115,600 | ₩110,900 | ₩112,300 | -0.53% | 19.8만 |
|---|
| 2026.04.02 | ₩116,700 | ₩117,900 | ₩110,800 | ₩111,700 | -4.28% | 23.2만 |
|---|
| 2026.04.01 | ₩117,100 | ₩117,100 | ₩112,300 | ₩115,700 | -1.20% | 29.1만 |
|---|
| 2026.03.31 | ₩112,000 | ₩117,000 | ₩111,100 | ₩111,400 | -0.54% | 29.8만 |
|---|
| 2026.03.30 | ₩111,300 | ₩116,700 | ₩111,100 | ₩113,900 | +2.34% | 26만 |
|---|
| 2026.03.27 | ₩113,200 | ₩116,900 | ₩111,200 | ₩116,400 | +2.83% | 28.9만 |
|---|
| 2026.03.26 | ₩112,500 | ₩118,200 | ₩110,700 | ₩114,200 | +1.51% | 34만 |
|---|
| 2026.03.25 | ₩109,500 | ₩112,900 | ₩107,000 | ₩111,400 | +1.74% | 30.1만 |
|---|
| 2026.03.24 | ₩109,800 | ₩109,800 | ₩103,400 | ₩106,100 | -3.37% | 30.9만 |
|---|
| 2026.03.23 | ₩106,600 | ₩109,400 | ₩104,700 | ₩105,300 | -1.22% | 31.5만 |
|---|
| 2026.03.20 | ₩111,400 | ₩114,700 | ₩110,100 | ₩110,100 | -1.17% | 44.3만 |
|---|
| 2026.03.19 | ₩112,100 | ₩113,500 | ₩110,700 | ₩110,900 | -1.07% | 25.5만 |
|---|
| 2026.03.18 | ₩112,200 | ₩117,300 | ₩111,700 | ₩115,800 | +3.21% | 32.6만 |
|---|
| 2026.03.17 | ₩110,500 | ₩112,500 | ₩110,300 | ₩111,200 | +0.63% | 19.2만 |
|---|
| 2026.03.16 | ₩111,000 | ₩112,200 | ₩109,900 | ₩109,900 | -0.99% | 25.3만 |
|---|
| 2026.03.13 | ₩109,700 | ₩114,600 | ₩109,600 | ₩112,000 | +2.10% | 25.7만 |
|---|
| 2026.03.12 | ₩114,500 | ₩114,900 | ₩112,300 | ₩112,900 | -1.40% | 23.4만 |
|---|
| 2026.03.11 | ₩115,600 | ₩118,000 | ₩114,400 | ₩114,900 | -0.61% | 28.2만 |
|---|
| 2026.03.10 | ₩115,100 | ₩116,500 | ₩111,000 | ₩113,000 | -1.82% | 25만 |
|---|
| 2026.03.09 | ₩108,000 | ₩112,300 | ₩107,500 | ₩111,500 | +3.24% | 29.9만 |
|---|
| 2026.03.06 | ₩112,300 | ₩115,700 | ₩111,000 | ₩114,400 | +1.87% | 23.5만 |
|---|
| 2026.03.05 | ₩116,900 | ₩118,000 | ₩113,600 | ₩115,800 | -0.94% | 39.9만 |
|---|
| 2026.03.04 | ₩119,100 | ₩119,100 | ₩108,900 | ₩109,800 | -7.81% | 44.8만 |
|---|
| 2026.03.03 | ₩128,300 | ₩129,500 | ₩119,500 | ₩120,300 | -6.24% | 38.7만 |
|---|
| 2026.02.27 | ₩130,000 | ₩130,600 | ₩126,800 | ₩127,100 | -2.23% | 51.4만 |
|---|
| 2026.02.26 | ₩133,000 | ₩133,500 | ₩129,400 | ₩131,200 | -1.35% | 28.2만 |
|---|
| 2026.02.25 | ₩135,200 | ₩136,700 | ₩132,200 | ₩133,500 | -1.26% | 42만 |
|---|
| 2026.02.24 | ₩138,000 | ₩138,800 | ₩133,400 | ₩134,900 | -2.25% | 44만 |
|---|
| 2026.02.23 | ₩147,500 | ₩147,900 | ₩139,000 | ₩140,400 | -4.81% | 41.7만 |
|---|
| 2026.02.20 | ₩137,800 | ₩149,800 | ₩137,800 | ₩146,200 | +6.10% | 75.8만 |
|---|
| 2026.02.19 | ₩140,400 | ₩140,600 | ₩133,700 | ₩136,200 | -2.99% | 40.2만 |
|---|
| 2026.02.13 | ₩136,300 | ₩141,400 | ₩133,000 | ₩136,300 | 0.00% | 43.6만 |
|---|
| 2026.02.12 | ₩131,300 | ₩135,400 | ₩131,300 | ₩135,000 | +2.82% | 38.3만 |
|---|
| 2026.02.11 | ₩123,000 | ₩134,200 | ₩122,300 | ₩131,200 | +6.67% | 65.8만 |
|---|
| 2026.02.10 | ₩119,800 | ₩123,300 | ₩118,100 | ₩122,100 | +1.92% | 33.3만 |
|---|
| 2026.02.09 | ₩123,800 | ₩125,300 | ₩120,300 | ₩120,800 | -2.42% | 29.2만 |
|---|
| 2026.02.06 | ₩122,700 | ₩122,700 | ₩118,900 | ₩122,600 | -0.08% | 28.6만 |
|---|
| 2026.02.05 | ₩121,000 | ₩127,150 | ₩120,800 | ₩124,100 | +2.56% | 43.8만 |
|---|
| 2026.02.04 | ₩119,100 | ₩122,800 | ₩117,900 | ₩121,300 | +1.85% | 31.9만 |
|---|
| 2026.02.03 | ₩120,000 | ₩120,600 | ₩117,900 | ₩119,600 | -0.33% | 26.8만 |
|---|
| 2026.02.02 | ₩115,100 | ₩122,600 | ₩114,800 | ₩117,400 | +2.00% | 64.5만 |
|---|
| 2026.01.30 | ₩110,200 | ₩118,500 | ₩110,200 | ₩116,600 | +5.81% | 64.4만 |
|---|
| 2026.01.29 | ₩110,000 | ₩112,300 | ₩107,500 | ₩111,200 | +1.09% | 32.2만 |
|---|
| 2026.01.28 | ₩110,000 | ₩111,400 | ₩109,600 | ₩110,800 | +0.73% | 25.3만 |
|---|
| 2026.01.27 | ₩108,000 | ₩110,400 | ₩107,700 | ₩110,000 | +1.85% | 28.9만 |
|---|
| 2026.01.26 | ₩106,400 | ₩108,800 | ₩106,400 | ₩107,600 | +1.13% | 31.8만 |
|---|
| 2026.01.23 | ₩107,600 | ₩108,800 | ₩106,500 | ₩107,400 | -0.19% | 24.3만 |
|---|
| 2026.01.22 | ₩104,500 | ₩108,200 | ₩104,200 | ₩107,400 | +2.78% | 35.2만 |
|---|
| 2026.01.21 | ₩106,900 | ₩107,000 | ₩105,000 | ₩105,500 | -1.31% | 19.2만 |
|---|
| 2026.01.20 | ₩103,600 | ₩107,400 | ₩103,500 | ₩106,900 | +3.19% | 26.3만 |
|---|
| 2026.01.19 | ₩103,800 | ₩106,100 | ₩103,000 | ₩104,600 | +0.77% | 20.4만 |
|---|
| 2026.01.16 | ₩103,900 | ₩105,900 | ₩101,500 | ₩105,400 | +1.44% | 23.5만 |
|---|
| 2026.01.15 | ₩103,100 | ₩104,200 | ₩102,500 | ₩102,900 | -0.19% | 27.9만 |
|---|
| 2026.01.14 | ₩104,000 | ₩104,100 | ₩102,200 | ₩104,100 | +0.10% | 23.4만 |
|---|
| 2026.01.13 | ₩104,700 | ₩104,800 | ₩101,900 | ₩103,700 | -0.96% | 31.7만 |
|---|
| 2026.01.12 | ₩101,900 | ₩104,900 | ₩101,600 | ₩104,700 | +2.75% | 27.3만 |
|---|
| 2026.01.09 | ₩107,400 | ₩107,500 | ₩99,700 | ₩101,500 | -5.49% | 52.8만 |
|---|
| 2026.01.08 | ₩104,700 | ₩107,900 | ₩104,600 | ₩107,600 | +2.77% | 23.1만 |
|---|
| 2026.01.07 | ₩107,300 | ₩108,300 | ₩104,100 | ₩106,600 | -0.65% | 31.7만 |
|---|
| 2026.01.06 | ₩108,600 | ₩109,400 | ₩107,900 | ₩108,300 | -0.28% | 21.4만 |
|---|
| 2026.01.05 | ₩111,000 | ₩114,400 | ₩107,300 | ₩108,200 | -2.52% | 40.9만 |
|---|
| 2026.01.02 | ₩113,100 | ₩113,600 | ₩111,100 | ₩111,600 | -1.33% | 18.3만 |
|---|
| 2025.12.30 | ₩110,800 | ₩114,700 | ₩110,800 | ₩113,100 | +2.08% | 27.7만 |
|---|
| 2025.12.29 | ₩107,400 | ₩112,200 | ₩106,800 | ₩111,900 | +4.19% | 26.3만 |
|---|
| 2025.12.26 | ₩109,200 | ₩109,300 | ₩107,800 | ₩108,200 | -0.92% | 19.3만 |
|---|
| 2025.12.24 | ₩109,600 | ₩110,100 | ₩108,800 | ₩109,300 | -0.27% | 19.9만 |
|---|
| 2025.12.23 | ₩109,900 | ₩110,700 | ₩109,300 | ₩109,500 | -0.36% | 16만 |
|---|
| 2025.12.22 | ₩110,500 | ₩111,300 | ₩109,100 | ₩109,700 | -0.72% | 21만 |
|---|
| 2025.12.19 | ₩109,000 | ₩110,300 | ₩108,100 | ₩109,600 | +0.55% | 22.3만 |
|---|
| 2025.12.18 | ₩109,600 | ₩109,600 | ₩107,500 | ₩107,800 | -1.64% | 18.8만 |
|---|
| 2025.12.17 | ₩110,000 | ₩110,300 | ₩108,600 | ₩109,300 | -0.64% | 19.4만 |
|---|
| 2025.12.16 | ₩110,000 | ₩110,900 | ₩108,800 | ₩109,700 | -0.27% | 20.1만 |
|---|
| 2025.12.15 | ₩110,300 | ₩111,600 | ₩108,500 | ₩110,100 | -0.18% | 14.9만 |
|---|
| 2025.12.12 | ₩108,900 | ₩111,300 | ₩108,900 | ₩111,000 | +1.93% | 19.1만 |
|---|
| 2025.12.11 | ₩109,500 | ₩110,600 | ₩108,500 | ₩108,500 | -0.91% | 28.2만 |
|---|
| 2025.12.10 | ₩110,000 | ₩110,300 | ₩109,000 | ₩109,100 | -0.82% | 14.2만 |
|---|
| 2025.12.09 | ₩110,800 | ₩111,000 | ₩109,200 | ₩110,100 | -0.63% | 15.3만 |
|---|
| 2025.12.08 | ₩110,600 | ₩111,700 | ₩109,600 | ₩110,700 | +0.09% | 16.6만 |
|---|
| 2025.12.05 | ₩110,000 | ₩111,000 | ₩109,800 | ₩111,000 | +0.91% | 17.7만 |
|---|
| 2025.12.04 | ₩109,700 | ₩111,200 | ₩109,000 | ₩109,500 | -0.18% | 17.5만 |
|---|
| 2025.12.03 | ₩110,000 | ₩111,700 | ₩109,700 | ₩110,800 | +0.73% | 16.8만 |
|---|
| 2025.12.02 | ₩109,400 | ₩110,550 | ₩108,700 | ₩109,800 | +0.37% | 18.2만 |
|---|
| 2025.12.01 | ₩109,100 | ₩109,700 | ₩107,700 | ₩108,700 | -0.37% | 16.8만 |
|---|
| 2025.11.28 | ₩108,900 | ₩109,300 | ₩108,000 | ₩108,600 | -0.28% | 18.8만 |
|---|
| 2025.11.27 | ₩109,600 | ₩111,100 | ₩108,400 | ₩108,400 | -1.09% | 20.5만 |
|---|
| 2025.11.26 | ₩109,000 | ₩110,900 | ₩108,500 | ₩110,600 | +1.47% | 21.2만 |
|---|
| 2025.11.25 | ₩108,200 | ₩109,700 | ₩107,500 | ₩107,500 | -0.65% | 19.1만 |
|---|
| 2025.11.24 | ₩110,000 | ₩110,800 | ₩107,700 | ₩107,700 | -2.09% | 54만 |
|---|
| 2025.11.21 | ₩110,900 | ₩110,900 | ₩107,500 | ₩109,800 | -0.99% | 20.3만 |
|---|
| 2025.11.20 | ₩108,800 | ₩110,600 | ₩108,700 | ₩110,100 | +1.19% | 24.4만 |
|---|
| 2025.11.19 | ₩109,400 | ₩109,700 | ₩107,300 | ₩108,700 | -0.64% | 20.1만 |
|---|
| 2025.11.18 | ₩110,300 | ₩111,100 | ₩107,900 | ₩107,900 | -2.18% | 41.1만 |
|---|
| 2025.11.17 | ₩119,100 | ₩119,100 | ₩110,300 | ₩110,900 | -6.88% | 89.5만 |
|---|
| 2025.11.14 | ₩122,200 | ₩124,200 | ₩120,900 | ₩121,900 | -0.25% | 31.8만 |
|---|
| 2025.11.13 | ₩120,000 | ₩122,100 | ₩119,200 | ₩121,300 | +1.08% | 26.8만 |
|---|
| 2025.11.12 | ₩116,600 | ₩122,000 | ₩116,600 | ₩120,700 | +3.52% | 27.5만 |
|---|
| 2025.11.11 | ₩117,000 | ₩119,200 | ₩116,200 | ₩117,200 | +0.17% | 22.5만 |
|---|
| 2025.11.10 | ₩117,500 | ₩119,400 | ₩115,300 | ₩118,200 | +0.60% | 29.8만 |
|---|
| 2025.11.07 | ₩119,000 | ₩119,100 | ₩114,500 | ₩115,200 | -3.19% | 27.3만 |
|---|
| 2025.11.06 | ₩115,000 | ₩119,100 | ₩114,300 | ₩117,100 | +1.83% | 40.3만 |
|---|
| 2025.11.05 | ₩114,800 | ₩115,800 | ₩112,200 | ₩113,900 | -0.78% | 38.9만 |
|---|
| 2025.11.04 | ₩110,900 | ₩116,700 | ₩110,000 | ₩113,300 | +2.16% | 44.2만 |
|---|
| 2025.11.03 | ₩111,100 | ₩111,200 | ₩108,700 | ₩109,400 | -1.53% | 25.9만 |
|---|
| 2025.10.31 | ₩111,700 | ₩112,400 | ₩110,200 | ₩110,500 | -1.07% | 21.2만 |
|---|
| 2025.10.30 | ₩110,800 | ₩113,800 | ₩110,500 | ₩110,600 | -0.18% | 24.4만 |
|---|
| 2025.10.29 | ₩113,900 | ₩113,900 | ₩110,700 | ₩112,000 | -1.67% | 24만 |
|---|
| 2025.10.28 | ₩114,100 | ₩114,100 | ₩111,700 | ₩112,200 | -1.67% | 24만 |
|---|
| 2025.10.27 | ₩113,200 | ₩115,800 | ₩113,200 | ₩114,000 | +0.71% | 25만 |
|---|
| 2025.10.24 | ₩114,600 | ₩115,900 | ₩113,700 | ₩113,700 | -0.79% | 20.1만 |
|---|
| 2025.10.23 | ₩115,800 | ₩116,000 | ₩113,600 | ₩114,300 | -1.30% | 22.3만 |
|---|
| 2025.10.22 | ₩115,400 | ₩117,000 | ₩115,100 | ₩116,800 | +1.21% | 17만 |
|---|
| 2025.10.21 | ₩117,700 | ₩118,700 | ₩116,200 | ₩116,500 | -1.02% | 16.7만 |
|---|
| 2025.10.20 | ₩113,100 | ₩119,200 | ₩111,500 | ₩118,000 | +4.33% | 32.4만 |
|---|
| 2025.10.17 | ₩113,000 | ₩113,200 | ₩111,400 | ₩111,800 | -1.06% | 16.9만 |
|---|
| 2025.10.16 | ₩113,400 | ₩116,200 | ₩113,000 | ₩113,700 | +0.26% | 21.3만 |
|---|
| 2025.10.15 | ₩110,100 | ₩113,800 | ₩110,100 | ₩113,400 | +3.00% | 22.7만 |
|---|
| 2025.10.14 | ₩109,800 | ₩112,200 | ₩109,500 | ₩110,600 | +0.73% | 25.9만 |
|---|
| 2025.10.13 | ₩110,600 | ₩113,000 | ₩109,200 | ₩111,800 | +1.08% | 22만 |
|---|
| 2025.10.10 | ₩111,000 | ₩113,650 | ₩110,100 | ₩111,400 | +0.36% | 30.9만 |
|---|