시장 데이터를 불러오는 중
전체 종목
Mercer International Inc. - Common Stock 과거 주가
Mercer International Inc. - Common Stock · MERC · NASDAQ
주요 사업 분야는 종이·제지입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mercer International Inc. - Common Stock · MERC · NASDAQ
주요 사업 분야는 종이·제지입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩334 | ₩348 | ₩308 | ₩321 | -4.00% | 61.6만 |
| 2026.10.08 | ₩321 | ₩348 | ₩308 | ₩334 | +4.17% | 59.4만 |
| 2026.10.07 | ₩334 | ₩361 | ₩321 | ₩334 | 0.00% | 76.6만 |
| 2026.10.06 | ₩334 | ₩334 | ₩308 | ₩321 | -4.00% | 62.7만 |
| 2026.10.05 | ₩334 | ₩334 | ₩321 | ₩334 | 0.00% | 93.5만 |
| 2026.10.02 | ₩428 | ₩428 | ₩334 | ₩348 | -18.75% | 265.6만 |
| 2026.10.01 | ₩415 | ₩441 | ₩415 | ₩428 | +3.23% | 109.2만 |
| 2026.09.30 | ₩455 | ₩455 | ₩415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩415 |
| -8.82% |
| 29.7만 |
| 2026.09.29 | ₩428 | ₩441 | ₩415 | ₩428 | 0.00% | 38.4만 |
|---|
| 2026.09.28 | ₩415 | ₩441 | ₩401 | ₩428 | +3.23% | 28만 |
|---|
| 2026.09.25 | ₩455 | ₩455 | ₩428 | ₩428 | -5.88% | 25.5만 |
|---|
| 2026.09.24 | ₩428 | ₩455 | ₩415 | ₩428 | 0.00% | 43.8만 |
|---|
| 2026.09.23 | ₩441 | ₩455 | ₩415 | ₩428 | -3.03% | 45.8만 |
|---|
| 2026.09.22 | ₩468 | ₩468 | ₩428 | ₩428 | -8.57% | 62만 |
|---|
| 2026.09.21 | ₩508 | ₩522 | ₩455 | ₩455 | -10.53% | 88.4만 |
|---|
| 2026.09.18 | ₩522 | ₩548 | ₩508 | ₩508 | -2.56% | 160.3만 |
|---|
| 2026.09.17 | ₩508 | ₩522 | ₩495 | ₩508 | 0.00% | 44.7만 |
|---|
| 2026.09.16 | ₩508 | ₩508 | ₩468 | ₩495 | -2.63% | 113.8만 |
|---|
| 2026.09.15 | ₩522 | ₩535 | ₩508 | ₩522 | 0.00% | 57.9만 |
|---|
| 2026.09.14 | ₩495 | ₩535 | ₩495 | ₩522 | +5.41% | 40.5만 |
|---|
| 2026.09.11 | ₩508 | ₩522 | ₩495 | ₩522 | +2.63% | 123.5만 |
|---|
| 2026.09.10 | ₩495 | ₩508 | ₩482 | ₩508 | +2.70% | 70.3만 |
|---|
| 2026.09.09 | ₩495 | ₩522 | ₩495 | ₩508 | +2.70% | 36.9만 |
|---|
| 2026.09.08 | ₩508 | ₩522 | ₩495 | ₩508 | 0.00% | 66.5만 |
|---|
| 2026.09.04 | ₩482 | ₩508 | ₩482 | ₩508 | +5.56% | 72만 |
|---|
| 2026.09.03 | ₩482 | ₩508 | ₩468 | ₩482 | 0.00% | 130.1만 |
|---|
| 2026.09.02 | ₩522 | ₩522 | ₩468 | ₩482 | -7.69% | 170.6만 |
|---|
| 2026.09.01 | ₩508 | ₩535 | ₩508 | ₩522 | +2.63% | 97.4만 |
|---|
| 2026.08.31 | ₩508 | ₩575 | ₩482 | ₩522 | +2.63% | 311.5만 |
|---|
| 2026.08.28 | ₩508 | ₩535 | ₩468 | ₩522 | +2.63% | 551.4만 |
|---|
| 2026.08.27 | ₩869 | ₩869 | ₩508 | ₩522 | -40.00% | 1억 |
|---|
| 2026.08.26 | ₩562 | ₩588 | ₩535 | ₩548 | -2.38% | 5603.7만 |
|---|
| 2026.08.25 | ₩535 | ₩575 | ₩535 | ₩575 | +7.50% | 46.6만 |
|---|
| 2026.08.24 | ₩602 | ₩602 | ₩535 | ₩535 | -11.11% | 23만 |
|---|
| 2026.08.21 | ₩575 | ₩588 | ₩562 | ₩575 | 0.00% | 31.3만 |
|---|
| 2026.08.20 | ₩629 | ₩629 | ₩575 | ₩575 | -8.51% | 46.1만 |
|---|
| 2026.08.19 | ₩629 | ₩655 | ₩602 | ₩615 | -2.13% | 44.5만 |
|---|
| 2026.08.18 | ₩642 | ₩655 | ₩615 | ₩629 | -2.08% | 20.5만 |
|---|
| 2026.08.17 | ₩629 | ₩655 | ₩602 | ₩655 | +4.26% | 61.1만 |
|---|
| 2026.08.14 | ₩655 | ₩669 | ₩629 | ₩629 | -4.08% | 34.7만 |
|---|
| 2026.08.13 | ₩642 | ₩695 | ₩642 | ₩669 | +4.17% | 35.8만 |
|---|
| 2026.08.12 | ₩669 | ₩695 | ₩629 | ₩642 | -4.00% | 43.2만 |
|---|
| 2026.08.11 | ₩709 | ₩736 | ₩669 | ₩669 | -5.66% | 47.7만 |
|---|
| 2026.08.10 | ₩762 | ₩776 | ₩682 | ₩682 | -10.53% | 93.3만 |
|---|
| 2026.08.07 | ₩856 | ₩856 | ₩736 | ₩789 | -7.81% | 89.1만 |
|---|
| 2026.08.06 | ₩896 | ₩923 | ₩869 | ₩910 | +1.49% | 26.8만 |
|---|
| 2026.08.05 | ₩963 | ₩990 | ₩896 | ₩910 | -5.56% | 14만 |
|---|
| 2026.08.04 | ₩910 | ₩1,003 | ₩896 | ₩950 | +4.41% | 55.1만 |
|---|
| 2026.08.03 | ₩856 | ₩936 | ₩856 | ₩896 | +4.69% | 60.9만 |
|---|
| 2026.07.31 | ₩776 | ₩869 | ₩749 | ₩843 | +8.62% | 72.2만 |
|---|
| 2026.07.30 | ₩829 | ₩829 | ₩749 | ₩789 | -4.84% | 21.2만 |
|---|
| 2026.07.29 | ₩896 | ₩910 | ₩789 | ₩803 | -10.45% | 32.3만 |
|---|
| 2026.07.28 | ₩923 | ₩936 | ₩883 | ₩910 | -1.45% | 19만 |
|---|
| 2026.07.27 | ₩883 | ₩923 | ₩869 | ₩896 | +1.52% | 12.9만 |
|---|
| 2026.07.24 | ₩936 | ₩936 | ₩883 | ₩896 | -4.29% | 25.5만 |
|---|
| 2026.07.23 | ₩910 | ₩950 | ₩896 | ₩923 | +1.47% | 48.1만 |
|---|
| 2026.07.22 | ₩869 | ₩963 | ₩869 | ₩910 | +4.62% | 49.8만 |
|---|
| 2026.07.21 | ₩869 | ₩896 | ₩829 | ₩896 | +3.08% | 20.6만 |
|---|
| 2026.07.20 | ₩856 | ₩896 | ₩789 | ₩869 | +1.56% | 76.3만 |
|---|
| 2026.07.17 | ₩896 | ₩923 | ₩843 | ₩883 | -1.49% | 34.5만 |
|---|
| 2026.07.16 | ₩762 | ₩896 | ₩762 | ₩896 | +17.54% | 60.9만 |
|---|
| 2026.07.15 | ₩736 | ₩789 | ₩709 | ₩762 | +3.64% | 81만 |
|---|
| 2026.07.14 | ₩789 | ₩803 | ₩722 | ₩736 | -6.78% | 79.4만 |
|---|
| 2026.07.13 | ₩856 | ₩856 | ₩776 | ₩776 | -9.38% | 92.5만 |
|---|
| 2026.07.10 | ₩843 | ₩869 | ₩789 | ₩856 | +1.59% | 67.3만 |
|---|
| 2026.07.09 | ₩869 | ₩896 | ₩803 | ₩803 | -7.69% | 101.5만 |
|---|
| 2026.07.08 | ₩923 | ₩923 | ₩776 | ₩869 | -5.80% | 176.3만 |
|---|
| 2026.07.07 | ₩990 | ₩990 | ₩869 | ₩910 | -8.11% | 81.4만 |
|---|
| 2026.07.06 | ₩1,030 | ₩1,043 | ₩923 | ₩1,003 | -2.60% | 104.8만 |
|---|
| 2026.07.02 | ₩910 | ₩1,083 | ₩910 | ₩1,043 | +14.71% | 170.7만 |
|---|
| 2026.07.01 | ₩883 | ₩923 | ₩856 | ₩896 | +1.52% | 58.4만 |
|---|
| 2026.06.30 | ₩883 | ₩896 | ₩856 | ₩883 | 0.00% | 74.6만 |
|---|
| 2026.06.29 | ₩923 | ₩936 | ₩856 | ₩869 | -5.80% | 60만 |
|---|
| 2026.06.26 | ₩950 | ₩976 | ₩896 | ₩910 | -4.23% | 59.2만 |
|---|
| 2026.06.25 | ₩990 | ₩1,003 | ₩923 | ₩950 | -4.05% | 62.1만 |
|---|
| 2026.06.24 | ₩1,003 | ₩1,003 | ₩950 | ₩976 | -2.67% | 63.9만 |
|---|
| 2026.06.23 | ₩1,057 | ₩1,057 | ₩950 | ₩976 | -7.59% | 95.2만 |
|---|
| 2026.06.22 | ₩1,137 | ₩1,137 | ₩1,016 | ₩1,030 | -9.41% | 52만 |
|---|
| 2026.06.18 | ₩1,231 | ₩1,231 | ₩1,123 | ₩1,150 | -6.52% | 50.9만 |
|---|
| 2026.06.17 | ₩1,190 | ₩1,297 | ₩1,177 | ₩1,177 | -1.12% | 32만 |
|---|
| 2026.06.16 | ₩1,324 | ₩1,338 | ₩1,190 | ₩1,190 | -10.10% | 36만 |
|---|
| 2026.06.15 | ₩1,284 | ₩1,378 | ₩1,257 | ₩1,324 | +3.13% | 45.1만 |
|---|
| 2026.06.12 | ₩1,177 | ₩1,271 | ₩1,137 | ₩1,204 | +2.27% | 30.6만 |
|---|
| 2026.06.11 | ₩1,164 | ₩1,217 | ₩1,110 | ₩1,190 | +2.30% | 28만 |
|---|
| 2026.06.10 | ₩1,057 | ₩1,150 | ₩1,043 | ₩1,137 | +7.59% | 31.6만 |
|---|
| 2026.06.09 | ₩1,057 | ₩1,123 | ₩1,016 | ₩1,070 | +1.27% | 26.8만 |
|---|
| 2026.06.08 | ₩1,137 | ₩1,177 | ₩1,057 | ₩1,070 | -5.88% | 28.1만 |
|---|
| 2026.06.05 | ₩1,164 | ₩1,204 | ₩1,123 | ₩1,123 | -3.45% | 27.8만 |
|---|
| 2026.06.04 | ₩1,150 | ₩1,204 | ₩1,137 | ₩1,164 | +1.16% | 34.4만 |
|---|
| 2026.06.03 | ₩1,217 | ₩1,217 | ₩1,150 | ₩1,164 | -4.40% | 26.7만 |
|---|
| 2026.06.02 | ₩1,217 | ₩1,297 | ₩1,204 | ₩1,231 | +1.10% | 35.4만 |
|---|
| 2026.06.01 | ₩1,297 | ₩1,297 | ₩1,177 | ₩1,231 | -5.15% | 61.6만 |
|---|
| 2026.05.29 | ₩1,338 | ₩1,338 | ₩1,231 | ₩1,244 | -7.00% | 40만 |
|---|
| 2026.05.28 | ₩1,271 | ₩1,364 | ₩1,244 | ₩1,297 | +2.11% | 34만 |
|---|
| 2026.05.27 | ₩1,324 | ₩1,404 | ₩1,284 | ₩1,284 | -3.03% | 39.8만 |
|---|
| 2026.05.26 | ₩1,418 | ₩1,458 | ₩1,324 | ₩1,324 | -6.60% | 50.9만 |
|---|
| 2026.05.22 | ₩1,297 | ₩1,391 | ₩1,297 | ₩1,391 | +7.22% | 45.7만 |
|---|
| 2026.05.21 | ₩1,364 | ₩1,364 | ₩1,231 | ₩1,297 | -4.90% | 75.2만 |
|---|
| 2026.05.20 | ₩1,311 | ₩1,431 | ₩1,271 | ₩1,338 | +2.04% | 101.1만 |
|---|
| 2026.05.19 | ₩1,257 | ₩1,351 | ₩1,257 | ₩1,297 | +3.19% | 61.9만 |
|---|
| 2026.05.18 | ₩1,324 | ₩1,324 | ₩1,217 | ₩1,244 | -6.06% | 102.2만 |
|---|
| 2026.05.15 | ₩1,244 | ₩1,338 | ₩1,177 | ₩1,257 | +1.08% | 72만 |
|---|
| 2026.05.14 | ₩1,097 | ₩1,257 | ₩1,043 | ₩1,244 | +13.41% | 96.4만 |
|---|
| 2026.05.13 | ₩1,190 | ₩1,190 | ₩1,003 | ₩1,083 | -8.99% | 158.6만 |
|---|
| 2026.05.12 | ₩1,137 | ₩1,204 | ₩1,097 | ₩1,177 | +3.53% | 60.3만 |
|---|
| 2026.05.11 | ₩1,351 | ₩1,351 | ₩1,123 | ₩1,123 | -16.83% | 86.4만 |
|---|
| 2026.05.08 | ₩1,485 | ₩1,485 | ₩1,311 | ₩1,311 | -11.71% | 77.1만 |
|---|
| 2026.05.07 | ₩1,485 | ₩1,538 | ₩1,485 | ₩1,485 | 0.00% | 52.9만 |
|---|
| 2026.05.06 | ₩1,458 | ₩1,538 | ₩1,445 | ₩1,485 | +1.83% | 32.2만 |
|---|
| 2026.05.05 | ₩1,431 | ₩1,471 | ₩1,431 | ₩1,445 | +0.93% | 22.9만 |
|---|
| 2026.05.04 | ₩1,525 | ₩1,525 | ₩1,431 | ₩1,431 | -6.14% | 31.4만 |
|---|
| 2026.05.01 | ₩1,511 | ₩1,578 | ₩1,498 | ₩1,538 | +1.77% | 33.9만 |
|---|
| 2026.04.30 | ₩1,445 | ₩1,525 | ₩1,418 | ₩1,498 | +3.70% | 41.7만 |
|---|
| 2026.04.29 | ₩1,445 | ₩1,445 | ₩1,404 | ₩1,431 | -0.93% | 32.2만 |
|---|
| 2026.04.28 | ₩1,511 | ₩1,551 | ₩1,431 | ₩1,445 | -4.42% | 35만 |
|---|
| 2026.04.27 | ₩1,511 | ₩1,565 | ₩1,498 | ₩1,498 | -0.88% | 20.3만 |
|---|
| 2026.04.24 | ₩1,565 | ₩1,565 | ₩1,498 | ₩1,498 | -4.27% | 26.4만 |
|---|
| 2026.04.23 | ₩1,525 | ₩1,578 | ₩1,485 | ₩1,565 | +2.63% | 47.9만 |
|---|
| 2026.04.22 | ₩1,485 | ₩1,632 | ₩1,471 | ₩1,525 | +2.70% | 51.9만 |
|---|
| 2026.04.21 | ₩1,538 | ₩1,578 | ₩1,445 | ₩1,458 | -5.22% | 55.7만 |
|---|
| 2026.04.20 | ₩1,431 | ₩1,578 | ₩1,431 | ₩1,511 | +5.61% | 83.5만 |
|---|
| 2026.04.17 | ₩1,404 | ₩1,498 | ₩1,391 | ₩1,418 | +0.95% | 63.3만 |
|---|
| 2026.04.16 | ₩1,471 | ₩1,498 | ₩1,364 | ₩1,391 | -5.45% | 84.5만 |
|---|
| 2026.04.15 | ₩1,525 | ₩1,551 | ₩1,431 | ₩1,458 | -4.39% | 84.4만 |
|---|
| 2026.04.14 | ₩1,458 | ₩1,525 | ₩1,338 | ₩1,511 | +3.67% | 163.7만 |
|---|
| 2026.04.13 | ₩1,538 | ₩1,578 | ₩1,418 | ₩1,458 | -5.22% | 71.7만 |
|---|
| 2026.04.10 | ₩1,712 | ₩1,739 | ₩1,498 | ₩1,498 | -12.50% | 52.6만 |
|---|
| 2026.04.09 | ₩1,859 | ₩1,899 | ₩1,739 | ₩1,739 | -6.47% | 48.9만 |
|---|
| 2026.04.08 | ₩1,872 | ₩1,926 | ₩1,832 | ₩1,886 | +0.71% | 70.8만 |
|---|
| 2026.04.07 | ₩1,926 | ₩1,926 | ₩1,752 | ₩1,779 | -7.64% | 29.1만 |
|---|
| 2026.04.06 | ₩1,872 | ₩1,939 | ₩1,859 | ₩1,872 | 0.00% | 21.5만 |
|---|
| 2026.04.02 | ₩1,806 | ₩1,886 | ₩1,779 | ₩1,886 | +4.44% | 28.3만 |
|---|
| 2026.04.01 | ₩1,939 | ₩1,953 | ₩1,846 | ₩1,846 | -4.83% | 23.9만 |
|---|
| 2026.03.31 | ₩1,806 | ₩1,953 | ₩1,806 | ₩1,899 | +5.19% | 35.7만 |
|---|
| 2026.03.30 | ₩1,846 | ₩1,846 | ₩1,739 | ₩1,806 | -2.17% | 39.9만 |
|---|
| 2026.03.27 | ₩1,725 | ₩1,886 | ₩1,685 | ₩1,792 | +3.88% | 63.8만 |
|---|
| 2026.03.26 | ₩1,739 | ₩1,832 | ₩1,725 | ₩1,739 | 0.00% | 46만 |
|---|
| 2026.03.25 | ₩1,739 | ₩1,792 | ₩1,712 | ₩1,739 | 0.00% | 21.9만 |
|---|
| 2026.03.24 | ₩1,712 | ₩1,792 | ₩1,712 | ₩1,739 | +1.56% | 54.1만 |
|---|
| 2026.03.23 | ₩1,859 | ₩1,872 | ₩1,712 | ₩1,739 | -6.47% | 31.3만 |
|---|
| 2026.03.20 | ₩1,725 | ₩1,792 | ₩1,645 | ₩1,699 | -1.55% | 55.6만 |
|---|
| 2026.03.19 | ₩1,779 | ₩1,832 | ₩1,699 | ₩1,739 | -2.26% | 44.5만 |
|---|
| 2026.03.18 | ₩1,913 | ₩1,966 | ₩1,806 | ₩1,819 | -4.90% | 50.6만 |
|---|
| 2026.03.17 | ₩1,953 | ₩2,060 | ₩1,913 | ₩1,926 | -1.37% | 18.5만 |
|---|
| 2026.03.16 | ₩2,046 | ₩2,113 | ₩1,913 | ₩1,953 | -4.58% | 33.2만 |
|---|
| 2026.03.13 | ₩2,086 | ₩2,207 | ₩1,993 | ₩1,993 | -4.49% | 63.7만 |
|---|
| 2026.03.12 | ₩2,180 | ₩2,220 | ₩2,060 | ₩2,086 | -4.29% | 52.5만 |
|---|
| 2026.03.11 | ₩2,247 | ₩2,247 | ₩2,167 | ₩2,193 | -2.38% | 18.6만 |
|---|
| 2026.03.10 | ₩2,207 | ₩2,327 | ₩2,180 | ₩2,234 | +1.21% | 28.1만 |
|---|
| 2026.03.09 | ₩2,207 | ₩2,247 | ₩2,140 | ₩2,207 | 0.00% | 45.8만 |
|---|
| 2026.03.06 | ₩2,367 | ₩2,367 | ₩2,207 | ₩2,247 | -5.08% | 47.8만 |
|---|
| 2026.03.05 | ₩2,367 | ₩2,421 | ₩2,341 | ₩2,407 | +1.69% | 21.5만 |
|---|
| 2026.03.04 | ₩2,314 | ₩2,407 | ₩2,274 | ₩2,394 | +3.47% | 34.6만 |
|---|
| 2026.03.03 | ₩2,287 | ₩2,354 | ₩2,260 | ₩2,287 | 0.00% | 26.9만 |
|---|
| 2026.03.02 | ₩2,381 | ₩2,434 | ₩2,327 | ₩2,394 | +0.56% | 33.5만 |
|---|
| 2026.02.27 | ₩2,434 | ₩2,461 | ₩2,354 | ₩2,407 | -1.10% | 39.4만 |
|---|
| 2026.02.26 | ₩2,528 | ₩2,528 | ₩2,407 | ₩2,461 | -2.65% | 36.2만 |
|---|
| 2026.02.25 | ₩2,568 | ₩2,568 | ₩2,488 | ₩2,501 | -2.60% | 42만 |
|---|
| 2026.02.24 | ₩2,622 | ₩2,662 | ₩2,514 | ₩2,528 | -3.57% | 29.4만 |
|---|
| 2026.02.23 | ₩2,728 | ₩2,728 | ₩2,555 | ₩2,635 | -3.43% | 45만 |
|---|
| 2026.02.20 | ₩2,742 | ₩2,822 | ₩2,635 | ₩2,755 | +0.49% | 71.7만 |
|---|
| 2026.02.19 | ₩2,849 | ₩3,049 | ₩2,755 | ₩2,769 | -2.82% | 77.3만 |
|---|
| 2026.02.18 | ₩2,795 | ₩3,023 | ₩2,675 | ₩2,835 | +1.44% | 120.1만 |
|---|
| 2026.02.17 | ₩2,434 | ₩2,849 | ₩2,434 | ₩2,795 | +14.84% | 295.7만 |
|---|
| 2026.02.13 | ₩2,153 | ₩2,421 | ₩2,033 | ₩2,381 | +10.56% | 107.5만 |
|---|
| 2026.02.12 | ₩2,421 | ₩2,461 | ₩2,220 | ₩2,274 | -6.08% | 86.4만 |
|---|
| 2026.02.11 | ₩2,407 | ₩2,474 | ₩2,287 | ₩2,314 | -3.89% | 68만 |
|---|
| 2026.02.10 | ₩2,448 | ₩2,514 | ₩2,354 | ₩2,394 | -2.19% | 111만 |
|---|
| 2026.02.09 | ₩2,274 | ₩2,528 | ₩2,220 | ₩2,421 | +6.47% | 118.2만 |
|---|
| 2026.02.06 | ₩2,287 | ₩2,514 | ₩2,247 | ₩2,260 | -1.17% | 56.2만 |
|---|
| 2026.02.05 | ₩2,514 | ₩2,541 | ₩2,234 | ₩2,247 | -10.64% | 67.8만 |
|---|
| 2026.02.04 | ₩2,501 | ₩2,581 | ₩2,407 | ₩2,514 | +0.53% | 71.5만 |
|---|
| 2026.02.03 | ₩2,608 | ₩2,662 | ₩2,421 | ₩2,448 | -6.15% | 57.8만 |
|---|
| 2026.02.02 | ₩2,715 | ₩2,769 | ₩2,595 | ₩2,595 | -4.43% | 73.9만 |
|---|
| 2026.01.30 | ₩2,795 | ₩2,822 | ₩2,688 | ₩2,715 | -2.87% | 38.4만 |
|---|
| 2026.01.29 | ₩2,849 | ₩2,889 | ₩2,728 | ₩2,822 | -0.94% | 39.8만 |
|---|
| 2026.01.28 | ₩2,929 | ₩2,929 | ₩2,822 | ₩2,849 | -2.74% | 39.5만 |
|---|
| 2026.01.27 | ₩3,183 | ₩3,237 | ₩2,916 | ₩2,929 | -7.98% | 77만 |
|---|
| 2026.01.26 | ₩3,237 | ₩3,384 | ₩3,143 | ₩3,183 | -1.65% | 46.5만 |
|---|
| 2026.01.23 | ₩3,264 | ₩3,370 | ₩3,250 | ₩3,290 | +0.82% | 34.7만 |
|---|
| 2026.01.22 | ₩3,357 | ₩3,464 | ₩3,250 | ₩3,277 | -2.39% | 33.5만 |
|---|
| 2026.01.21 | ₩3,210 | ₩3,437 | ₩3,143 | ₩3,317 | +3.33% | 72만 |
|---|
| 2026.01.20 | ₩3,678 | ₩3,732 | ₩3,397 | ₩3,397 | -7.64% | 82.9만 |
|---|
| 2026.01.16 | ₩3,678 | ₩3,812 | ₩3,625 | ₩3,732 | +1.45% | 45.1만 |
|---|
| 2026.01.15 | ₩3,598 | ₩3,772 | ₩3,491 | ₩3,665 | +1.86% | 110.2만 |
|---|
| 2026.01.14 | ₩3,477 | ₩3,571 | ₩3,424 | ₩3,558 | +2.31% | 37.9만 |
|---|
| 2026.01.13 | ₩3,397 | ₩3,571 | ₩3,384 | ₩3,464 | +1.97% | 66.9만 |
|---|
| 2026.01.12 | ₩3,411 | ₩3,424 | ₩3,304 | ₩3,411 | 0.00% | 37.5만 |
|---|
| 2026.01.09 | ₩3,304 | ₩3,411 | ₩3,210 | ₩3,411 | +3.24% | 96.3만 |
|---|
| 2026.01.08 | ₩3,197 | ₩3,344 | ₩3,197 | ₩3,237 | +1.26% | 92.8만 |
|---|
| 2026.01.07 | ₩3,049 | ₩3,264 | ₩3,023 | ₩3,223 | +5.70% | 87만 |
|---|
| 2026.01.06 | ₩2,849 | ₩3,076 | ₩2,835 | ₩3,023 | +6.10% | 87.2만 |
|---|
| 2026.01.05 | ₩2,595 | ₩2,929 | ₩2,595 | ₩2,862 | +10.31% | 71.3만 |
|---|
| 2026.01.02 | ₩2,662 | ₩2,675 | ₩2,581 | ₩2,622 | -1.51% | 65.1만 |
|---|
| 2025.12.31 | ₩2,688 | ₩2,715 | ₩2,648 | ₩2,648 | -1.49% | 33.3만 |
|---|
| 2025.12.30 | ₩2,715 | ₩2,769 | ₩2,662 | ₩2,702 | -0.49% | 32.2만 |
|---|
| 2025.12.29 | ₩2,715 | ₩2,728 | ₩2,662 | ₩2,675 | -1.48% | 36.3만 |
|---|
| 2025.12.26 | ₩2,715 | ₩2,782 | ₩2,675 | ₩2,742 | +0.99% | 14.3만 |
|---|
| 2025.12.24 | ₩2,782 | ₩2,782 | ₩2,662 | ₩2,728 | -1.92% | 19.1만 |
|---|
| 2025.12.23 | ₩2,702 | ₩2,795 | ₩2,648 | ₩2,795 | +3.47% | 25.6만 |
|---|
| 2025.12.22 | ₩2,795 | ₩2,795 | ₩2,662 | ₩2,715 | -2.87% | 53.5만 |
|---|
| 2025.12.19 | ₩2,742 | ₩2,876 | ₩2,728 | ₩2,782 | +1.46% | 94.3만 |
|---|
| 2025.12.18 | ₩2,568 | ₩2,715 | ₩2,568 | ₩2,662 | +3.65% | 71.8만 |
|---|
| 2025.12.17 | ₩2,488 | ₩2,568 | ₩2,394 | ₩2,555 | +2.69% | 101.9만 |
|---|
| 2025.12.16 | ₩2,461 | ₩2,541 | ₩2,434 | ₩2,501 | +1.63% | 60.3만 |
|---|
| 2025.12.15 | ₩2,568 | ₩2,622 | ₩2,501 | ₩2,514 | -2.08% | 93.4만 |
|---|
| 2025.12.12 | ₩2,822 | ₩2,835 | ₩2,595 | ₩2,622 | -7.11% | 73.5만 |
|---|
| 2025.12.11 | ₩3,116 | ₩3,116 | ₩2,769 | ₩2,809 | -9.87% | 222.8만 |
|---|
| 2025.12.10 | ₩2,795 | ₩2,876 | ₩2,648 | ₩2,782 | -0.48% | 168.7만 |
|---|
| 2025.12.09 | ₩2,461 | ₩2,461 | ₩2,381 | ₩2,448 | -0.54% | 49.4만 |
|---|
| 2025.12.08 | ₩2,448 | ₩2,501 | ₩2,421 | ₩2,448 | 0.00% | 45만 |
|---|
| 2025.12.05 | ₩2,501 | ₩2,555 | ₩2,448 | ₩2,474 | -1.07% | 55.8만 |
|---|
| 2025.12.04 | ₩2,608 | ₩2,608 | ₩2,448 | ₩2,501 | -4.10% | 48.8만 |
|---|
| 2025.12.03 | ₩2,327 | ₩2,581 | ₩2,314 | ₩2,568 | +10.34% | 102.3만 |
|---|
| 2025.12.02 | ₩2,461 | ₩2,514 | ₩2,314 | ₩2,327 | -5.43% | 59.9만 |
|---|
| 2025.12.01 | ₩2,407 | ₩2,448 | ₩2,341 | ₩2,354 | -2.22% | 58.2만 |
|---|
| 2025.11.28 | ₩2,407 | ₩2,461 | ₩2,354 | ₩2,421 | +0.56% | 37.6만 |
|---|
| 2025.11.26 | ₩2,394 | ₩2,461 | ₩2,341 | ₩2,394 | 0.00% | 41.3만 |
|---|
| 2025.11.25 | ₩2,220 | ₩2,407 | ₩2,207 | ₩2,367 | +6.63% | 39.2만 |
|---|
| 2025.11.24 | ₩2,153 | ₩2,207 | ₩2,020 | ₩2,193 | +1.86% | 48.3만 |
|---|
| 2025.11.21 | ₩2,046 | ₩2,153 | ₩1,980 | ₩2,127 | +3.92% | 67.7만 |
|---|
| 2025.11.20 | ₩2,140 | ₩2,167 | ₩1,980 | ₩2,006 | -6.25% | 63.7만 |
|---|
| 2025.11.19 | ₩2,100 | ₩2,113 | ₩2,033 | ₩2,113 | +0.64% | 33.8만 |
|---|
| 2025.11.18 | ₩2,073 | ₩2,100 | ₩2,006 | ₩2,073 | 0.00% | 37만 |
|---|
| 2025.11.17 | ₩2,220 | ₩2,234 | ₩2,046 | ₩2,046 | -7.83% | 35.1만 |
|---|
| 2025.11.14 | ₩2,274 | ₩2,314 | ₩2,180 | ₩2,247 | -1.18% | 69.4만 |
|---|
| 2025.11.13 | ₩2,260 | ₩2,367 | ₩2,207 | ₩2,301 | +1.78% | 65.2만 |
|---|
| 2025.11.12 | ₩2,193 | ₩2,327 | ₩2,180 | ₩2,260 | +3.05% | 53.1만 |
|---|
| 2025.11.11 | ₩2,367 | ₩2,394 | ₩2,180 | ₩2,207 | -6.78% | 69만 |
|---|
| 2025.11.10 | ₩2,461 | ₩2,461 | ₩2,274 | ₩2,367 | -3.80% | 57.7만 |
|---|
| 2025.11.07 | ₩2,407 | ₩2,622 | ₩2,073 | ₩2,461 | +2.22% | 154.1만 |
|---|
| 2025.11.06 | ₩2,595 | ₩2,635 | ₩2,461 | ₩2,514 | -3.09% | 92.4만 |
|---|
| 2025.11.05 | ₩2,608 | ₩2,635 | ₩2,488 | ₩2,568 | -1.54% | 78.2만 |
|---|
| 2025.11.04 | ₩2,555 | ₩2,715 | ₩2,541 | ₩2,608 | +2.09% | 47.6만 |
|---|
| 2025.11.03 | ₩2,809 | ₩2,849 | ₩2,528 | ₩2,555 | -9.05% | 71.7만 |
|---|
| 2025.10.31 | ₩2,688 | ₩2,849 | ₩2,688 | ₩2,809 | +4.48% | 56.1만 |
|---|
| 2025.10.30 | ₩3,076 | ₩3,076 | ₩2,728 | ₩2,742 | -10.87% | 90만 |
|---|
| 2025.10.29 | ₩3,223 | ₩3,250 | ₩3,009 | ₩3,076 | -4.56% | 82.3만 |
|---|
| 2025.10.28 | ₩3,477 | ₩3,504 | ₩3,250 | ₩3,264 | -6.15% | 90.4만 |
|---|
| 2025.10.27 | ₩3,571 | ₩3,638 | ₩3,491 | ₩3,491 | -2.25% | 50.8만 |
|---|
| 2025.10.24 | ₩3,370 | ₩3,558 | ₩3,370 | ₩3,544 | +5.16% | 62.4만 |
|---|
| 2025.10.23 | ₩3,237 | ₩3,357 | ₩3,197 | ₩3,357 | +3.72% | 50.4만 |
|---|
| 2025.10.22 | ₩3,290 | ₩3,290 | ₩3,170 | ₩3,210 | -2.44% | 53.9만 |
|---|
| 2025.10.21 | ₩3,264 | ₩3,344 | ₩3,237 | ₩3,277 | +0.41% | 27.5만 |
|---|
| 2025.10.20 | ₩3,264 | ₩3,397 | ₩3,237 | ₩3,264 | 0.00% | 27.8만 |
|---|
| 2025.10.17 | ₩3,344 | ₩3,370 | ₩3,183 | ₩3,237 | -3.20% | 66.6만 |
|---|
| 2025.10.16 | ₩3,504 | ₩3,544 | ₩3,357 | ₩3,384 | -3.44% | 37.7만 |
|---|
| 2025.10.15 | ₩3,558 | ₩3,651 | ₩3,411 | ₩3,491 | -1.88% | 88.3만 |
|---|
| 2025.10.14 | ₩3,477 | ₩3,598 | ₩3,424 | ₩3,544 | +1.92% | 40.2만 |
|---|
| 2025.10.13 | ₩3,558 | ₩3,638 | ₩3,477 | ₩3,477 | -2.26% | 52.7만 |
|---|
| 2025.10.10 | ₩3,691 | ₩3,732 | ₩3,477 | ₩3,504 | -5.07% | 46.5만 |
|---|