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 | ₩335 | ₩348 | ₩308 | ₩321 | -4.00% | 61.6만 |
| 2026.10.08 | ₩321 | ₩348 | ₩308 | ₩335 | +4.17% | 59.4만 |
| 2026.10.07 | ₩335 | ₩361 | ₩321 | ₩335 | 0.00% | 76.6만 |
| 2026.10.06 | ₩335 | ₩335 | ₩308 | ₩321 | -4.00% | 62.7만 |
| 2026.10.05 | ₩335 | ₩335 | ₩321 | ₩335 | 0.00% | 93.5만 |
| 2026.10.02 | ₩428 | ₩428 | ₩335 | ₩348 | -18.75% | 265.6만 |
| 2026.10.01 | ₩415 | ₩442 | ₩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 | ₩442 | ₩415 | ₩428 | 0.00% | 38.4만 |
|---|
| 2026.09.28 | ₩415 | ₩442 | ₩402 | ₩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 | ₩442 | ₩455 | ₩415 | ₩428 | -3.03% | 45.8만 |
|---|
| 2026.09.22 | ₩469 | ₩469 | ₩428 | ₩428 | -8.57% | 62만 |
|---|
| 2026.09.21 | ₩509 | ₩522 | ₩455 | ₩455 | -10.53% | 88.4만 |
|---|
| 2026.09.18 | ₩522 | ₩549 | ₩509 | ₩509 | -2.56% | 160.3만 |
|---|
| 2026.09.17 | ₩509 | ₩522 | ₩495 | ₩509 | 0.00% | 44.7만 |
|---|
| 2026.09.16 | ₩509 | ₩509 | ₩469 | ₩495 | -2.63% | 113.8만 |
|---|
| 2026.09.15 | ₩522 | ₩536 | ₩509 | ₩522 | 0.00% | 57.9만 |
|---|
| 2026.09.14 | ₩495 | ₩536 | ₩495 | ₩522 | +5.41% | 40.5만 |
|---|
| 2026.09.11 | ₩509 | ₩522 | ₩495 | ₩522 | +2.63% | 123.5만 |
|---|
| 2026.09.10 | ₩495 | ₩509 | ₩482 | ₩509 | +2.70% | 70.3만 |
|---|
| 2026.09.09 | ₩495 | ₩522 | ₩495 | ₩509 | +2.70% | 36.9만 |
|---|
| 2026.09.08 | ₩509 | ₩522 | ₩495 | ₩509 | 0.00% | 66.5만 |
|---|
| 2026.09.04 | ₩482 | ₩509 | ₩482 | ₩509 | +5.56% | 72만 |
|---|
| 2026.09.03 | ₩482 | ₩509 | ₩469 | ₩482 | 0.00% | 130.1만 |
|---|
| 2026.09.02 | ₩522 | ₩522 | ₩469 | ₩482 | -7.69% | 170.6만 |
|---|
| 2026.09.01 | ₩509 | ₩536 | ₩509 | ₩522 | +2.63% | 97.4만 |
|---|
| 2026.08.31 | ₩509 | ₩576 | ₩482 | ₩522 | +2.63% | 311.5만 |
|---|
| 2026.08.28 | ₩509 | ₩536 | ₩469 | ₩522 | +2.63% | 551.4만 |
|---|
| 2026.08.27 | ₩870 | ₩870 | ₩509 | ₩522 | -40.00% | 1억 |
|---|
| 2026.08.26 | ₩562 | ₩589 | ₩536 | ₩549 | -2.38% | 5603.7만 |
|---|
| 2026.08.25 | ₩536 | ₩576 | ₩536 | ₩576 | +7.50% | 46.6만 |
|---|
| 2026.08.24 | ₩602 | ₩602 | ₩536 | ₩536 | -11.11% | 23만 |
|---|
| 2026.08.21 | ₩576 | ₩589 | ₩562 | ₩576 | 0.00% | 31.3만 |
|---|
| 2026.08.20 | ₩629 | ₩629 | ₩576 | ₩576 | -8.51% | 46.1만 |
|---|
| 2026.08.19 | ₩629 | ₩656 | ₩602 | ₩616 | -2.13% | 44.5만 |
|---|
| 2026.08.18 | ₩643 | ₩656 | ₩616 | ₩629 | -2.08% | 20.5만 |
|---|
| 2026.08.17 | ₩629 | ₩656 | ₩602 | ₩656 | +4.26% | 61.1만 |
|---|
| 2026.08.14 | ₩656 | ₩669 | ₩629 | ₩629 | -4.08% | 34.7만 |
|---|
| 2026.08.13 | ₩643 | ₩696 | ₩643 | ₩669 | +4.17% | 35.8만 |
|---|
| 2026.08.12 | ₩669 | ₩696 | ₩629 | ₩643 | -4.00% | 43.2만 |
|---|
| 2026.08.11 | ₩710 | ₩736 | ₩669 | ₩669 | -5.66% | 47.7만 |
|---|
| 2026.08.10 | ₩763 | ₩776 | ₩683 | ₩683 | -10.53% | 93.3만 |
|---|
| 2026.08.07 | ₩857 | ₩857 | ₩736 | ₩790 | -7.81% | 89.1만 |
|---|
| 2026.08.06 | ₩897 | ₩924 | ₩870 | ₩910 | +1.49% | 26.8만 |
|---|
| 2026.08.05 | ₩964 | ₩991 | ₩897 | ₩910 | -5.56% | 14만 |
|---|
| 2026.08.04 | ₩910 | ₩1,004 | ₩897 | ₩951 | +4.41% | 55.1만 |
|---|
| 2026.08.03 | ₩857 | ₩937 | ₩857 | ₩897 | +4.69% | 60.9만 |
|---|
| 2026.07.31 | ₩776 | ₩870 | ₩750 | ₩843 | +8.62% | 72.2만 |
|---|
| 2026.07.30 | ₩830 | ₩830 | ₩750 | ₩790 | -4.84% | 21.2만 |
|---|
| 2026.07.29 | ₩897 | ₩910 | ₩790 | ₩803 | -10.45% | 32.3만 |
|---|
| 2026.07.28 | ₩924 | ₩937 | ₩884 | ₩910 | -1.45% | 19만 |
|---|
| 2026.07.27 | ₩884 | ₩924 | ₩870 | ₩897 | +1.52% | 12.9만 |
|---|
| 2026.07.24 | ₩937 | ₩937 | ₩884 | ₩897 | -4.29% | 25.5만 |
|---|
| 2026.07.23 | ₩910 | ₩951 | ₩897 | ₩924 | +1.47% | 48.1만 |
|---|
| 2026.07.22 | ₩870 | ₩964 | ₩870 | ₩910 | +4.62% | 49.8만 |
|---|
| 2026.07.21 | ₩870 | ₩897 | ₩830 | ₩897 | +3.08% | 20.6만 |
|---|
| 2026.07.20 | ₩857 | ₩897 | ₩790 | ₩870 | +1.56% | 76.3만 |
|---|
| 2026.07.17 | ₩897 | ₩924 | ₩843 | ₩884 | -1.49% | 34.5만 |
|---|
| 2026.07.16 | ₩763 | ₩897 | ₩763 | ₩897 | +17.54% | 60.9만 |
|---|
| 2026.07.15 | ₩736 | ₩790 | ₩710 | ₩763 | +3.64% | 81만 |
|---|
| 2026.07.14 | ₩790 | ₩803 | ₩723 | ₩736 | -6.78% | 79.4만 |
|---|
| 2026.07.13 | ₩857 | ₩857 | ₩776 | ₩776 | -9.38% | 92.5만 |
|---|
| 2026.07.10 | ₩843 | ₩870 | ₩790 | ₩857 | +1.59% | 67.3만 |
|---|
| 2026.07.09 | ₩870 | ₩897 | ₩803 | ₩803 | -7.69% | 101.5만 |
|---|
| 2026.07.08 | ₩924 | ₩924 | ₩776 | ₩870 | -5.80% | 176.3만 |
|---|
| 2026.07.07 | ₩991 | ₩991 | ₩870 | ₩910 | -8.11% | 81.4만 |
|---|
| 2026.07.06 | ₩1,031 | ₩1,044 | ₩924 | ₩1,004 | -2.60% | 104.8만 |
|---|
| 2026.07.02 | ₩910 | ₩1,084 | ₩910 | ₩1,044 | +14.71% | 170.7만 |
|---|
| 2026.07.01 | ₩884 | ₩924 | ₩857 | ₩897 | +1.52% | 58.4만 |
|---|
| 2026.06.30 | ₩884 | ₩897 | ₩857 | ₩884 | 0.00% | 74.6만 |
|---|
| 2026.06.29 | ₩924 | ₩937 | ₩857 | ₩870 | -5.80% | 60만 |
|---|
| 2026.06.26 | ₩951 | ₩977 | ₩897 | ₩910 | -4.23% | 59.2만 |
|---|
| 2026.06.25 | ₩991 | ₩1,004 | ₩924 | ₩951 | -4.05% | 62.1만 |
|---|
| 2026.06.24 | ₩1,004 | ₩1,004 | ₩951 | ₩977 | -2.67% | 63.9만 |
|---|
| 2026.06.23 | ₩1,058 | ₩1,058 | ₩951 | ₩977 | -7.59% | 95.2만 |
|---|
| 2026.06.22 | ₩1,138 | ₩1,138 | ₩1,017 | ₩1,031 | -9.41% | 52만 |
|---|
| 2026.06.18 | ₩1,232 | ₩1,232 | ₩1,125 | ₩1,151 | -6.52% | 50.9만 |
|---|
| 2026.06.17 | ₩1,192 | ₩1,299 | ₩1,178 | ₩1,178 | -1.12% | 32만 |
|---|
| 2026.06.16 | ₩1,325 | ₩1,339 | ₩1,192 | ₩1,192 | -10.10% | 36만 |
|---|
| 2026.06.15 | ₩1,285 | ₩1,379 | ₩1,258 | ₩1,325 | +3.13% | 45.1만 |
|---|
| 2026.06.12 | ₩1,178 | ₩1,272 | ₩1,138 | ₩1,205 | +2.27% | 30.6만 |
|---|
| 2026.06.11 | ₩1,165 | ₩1,218 | ₩1,111 | ₩1,192 | +2.30% | 28만 |
|---|
| 2026.06.10 | ₩1,058 | ₩1,151 | ₩1,044 | ₩1,138 | +7.59% | 31.6만 |
|---|
| 2026.06.09 | ₩1,058 | ₩1,125 | ₩1,017 | ₩1,071 | +1.27% | 26.8만 |
|---|
| 2026.06.08 | ₩1,138 | ₩1,178 | ₩1,058 | ₩1,071 | -5.88% | 28.1만 |
|---|
| 2026.06.05 | ₩1,165 | ₩1,205 | ₩1,125 | ₩1,125 | -3.45% | 27.8만 |
|---|
| 2026.06.04 | ₩1,151 | ₩1,205 | ₩1,138 | ₩1,165 | +1.16% | 34.4만 |
|---|
| 2026.06.03 | ₩1,218 | ₩1,218 | ₩1,151 | ₩1,165 | -4.40% | 26.7만 |
|---|
| 2026.06.02 | ₩1,218 | ₩1,299 | ₩1,205 | ₩1,232 | +1.10% | 35.4만 |
|---|
| 2026.06.01 | ₩1,299 | ₩1,299 | ₩1,178 | ₩1,232 | -5.15% | 61.6만 |
|---|
| 2026.05.29 | ₩1,339 | ₩1,339 | ₩1,232 | ₩1,245 | -7.00% | 40만 |
|---|
| 2026.05.28 | ₩1,272 | ₩1,366 | ₩1,245 | ₩1,299 | +2.11% | 34만 |
|---|
| 2026.05.27 | ₩1,325 | ₩1,406 | ₩1,285 | ₩1,285 | -3.03% | 39.8만 |
|---|
| 2026.05.26 | ₩1,419 | ₩1,459 | ₩1,325 | ₩1,325 | -6.60% | 50.9만 |
|---|
| 2026.05.22 | ₩1,299 | ₩1,392 | ₩1,299 | ₩1,392 | +7.22% | 45.7만 |
|---|
| 2026.05.21 | ₩1,366 | ₩1,366 | ₩1,232 | ₩1,299 | -4.90% | 75.2만 |
|---|
| 2026.05.20 | ₩1,312 | ₩1,432 | ₩1,272 | ₩1,339 | +2.04% | 101.1만 |
|---|
| 2026.05.19 | ₩1,258 | ₩1,352 | ₩1,258 | ₩1,299 | +3.19% | 61.9만 |
|---|
| 2026.05.18 | ₩1,325 | ₩1,325 | ₩1,218 | ₩1,245 | -6.06% | 102.2만 |
|---|
| 2026.05.15 | ₩1,245 | ₩1,339 | ₩1,178 | ₩1,258 | +1.08% | 72만 |
|---|
| 2026.05.14 | ₩1,098 | ₩1,258 | ₩1,044 | ₩1,245 | +13.41% | 96.4만 |
|---|
| 2026.05.13 | ₩1,192 | ₩1,192 | ₩1,004 | ₩1,084 | -8.99% | 158.6만 |
|---|
| 2026.05.12 | ₩1,138 | ₩1,205 | ₩1,098 | ₩1,178 | +3.53% | 60.3만 |
|---|
| 2026.05.11 | ₩1,352 | ₩1,352 | ₩1,125 | ₩1,125 | -16.83% | 86.4만 |
|---|
| 2026.05.08 | ₩1,486 | ₩1,486 | ₩1,312 | ₩1,312 | -11.71% | 77.1만 |
|---|
| 2026.05.07 | ₩1,486 | ₩1,540 | ₩1,486 | ₩1,486 | 0.00% | 52.9만 |
|---|
| 2026.05.06 | ₩1,459 | ₩1,540 | ₩1,446 | ₩1,486 | +1.83% | 32.2만 |
|---|
| 2026.05.05 | ₩1,432 | ₩1,473 | ₩1,432 | ₩1,446 | +0.93% | 22.9만 |
|---|
| 2026.05.04 | ₩1,526 | ₩1,526 | ₩1,432 | ₩1,432 | -6.14% | 31.4만 |
|---|
| 2026.05.01 | ₩1,513 | ₩1,580 | ₩1,499 | ₩1,540 | +1.77% | 33.9만 |
|---|
| 2026.04.30 | ₩1,446 | ₩1,526 | ₩1,419 | ₩1,499 | +3.70% | 41.7만 |
|---|
| 2026.04.29 | ₩1,446 | ₩1,446 | ₩1,406 | ₩1,432 | -0.93% | 32.2만 |
|---|
| 2026.04.28 | ₩1,513 | ₩1,553 | ₩1,432 | ₩1,446 | -4.42% | 35만 |
|---|
| 2026.04.27 | ₩1,513 | ₩1,566 | ₩1,499 | ₩1,499 | -0.88% | 20.3만 |
|---|
| 2026.04.24 | ₩1,566 | ₩1,566 | ₩1,499 | ₩1,499 | -4.27% | 26.4만 |
|---|
| 2026.04.23 | ₩1,526 | ₩1,580 | ₩1,486 | ₩1,566 | +2.63% | 47.9만 |
|---|
| 2026.04.22 | ₩1,486 | ₩1,633 | ₩1,473 | ₩1,526 | +2.70% | 51.9만 |
|---|
| 2026.04.21 | ₩1,540 | ₩1,580 | ₩1,446 | ₩1,459 | -5.22% | 55.7만 |
|---|
| 2026.04.20 | ₩1,432 | ₩1,580 | ₩1,432 | ₩1,513 | +5.61% | 83.5만 |
|---|
| 2026.04.17 | ₩1,406 | ₩1,499 | ₩1,392 | ₩1,419 | +0.95% | 63.3만 |
|---|
| 2026.04.16 | ₩1,473 | ₩1,499 | ₩1,366 | ₩1,392 | -5.45% | 84.5만 |
|---|
| 2026.04.15 | ₩1,526 | ₩1,553 | ₩1,432 | ₩1,459 | -4.39% | 84.4만 |
|---|
| 2026.04.14 | ₩1,459 | ₩1,526 | ₩1,339 | ₩1,513 | +3.67% | 163.7만 |
|---|
| 2026.04.13 | ₩1,540 | ₩1,580 | ₩1,419 | ₩1,459 | -5.22% | 71.7만 |
|---|
| 2026.04.10 | ₩1,714 | ₩1,740 | ₩1,499 | ₩1,499 | -12.50% | 52.6만 |
|---|
| 2026.04.09 | ₩1,861 | ₩1,901 | ₩1,740 | ₩1,740 | -6.47% | 48.9만 |
|---|
| 2026.04.08 | ₩1,874 | ₩1,928 | ₩1,834 | ₩1,888 | +0.71% | 70.8만 |
|---|
| 2026.04.07 | ₩1,928 | ₩1,928 | ₩1,754 | ₩1,781 | -7.64% | 29.1만 |
|---|
| 2026.04.06 | ₩1,874 | ₩1,941 | ₩1,861 | ₩1,874 | 0.00% | 21.5만 |
|---|
| 2026.04.02 | ₩1,807 | ₩1,888 | ₩1,781 | ₩1,888 | +4.44% | 28.3만 |
|---|
| 2026.04.01 | ₩1,941 | ₩1,955 | ₩1,848 | ₩1,848 | -4.83% | 23.9만 |
|---|
| 2026.03.31 | ₩1,807 | ₩1,955 | ₩1,807 | ₩1,901 | +5.19% | 35.7만 |
|---|
| 2026.03.30 | ₩1,848 | ₩1,848 | ₩1,740 | ₩1,807 | -2.17% | 39.9만 |
|---|
| 2026.03.27 | ₩1,727 | ₩1,888 | ₩1,687 | ₩1,794 | +3.88% | 63.8만 |
|---|
| 2026.03.26 | ₩1,740 | ₩1,834 | ₩1,727 | ₩1,740 | 0.00% | 46만 |
|---|
| 2026.03.25 | ₩1,740 | ₩1,794 | ₩1,714 | ₩1,740 | 0.00% | 21.9만 |
|---|
| 2026.03.24 | ₩1,714 | ₩1,794 | ₩1,714 | ₩1,740 | +1.56% | 54.1만 |
|---|
| 2026.03.23 | ₩1,861 | ₩1,874 | ₩1,714 | ₩1,740 | -6.47% | 31.3만 |
|---|
| 2026.03.20 | ₩1,727 | ₩1,794 | ₩1,647 | ₩1,700 | -1.55% | 55.6만 |
|---|
| 2026.03.19 | ₩1,781 | ₩1,834 | ₩1,700 | ₩1,740 | -2.26% | 44.5만 |
|---|
| 2026.03.18 | ₩1,914 | ₩1,968 | ₩1,807 | ₩1,821 | -4.90% | 50.6만 |
|---|
| 2026.03.17 | ₩1,955 | ₩2,062 | ₩1,914 | ₩1,928 | -1.37% | 18.5만 |
|---|
| 2026.03.16 | ₩2,048 | ₩2,115 | ₩1,914 | ₩1,955 | -4.58% | 33.2만 |
|---|
| 2026.03.13 | ₩2,088 | ₩2,209 | ₩1,995 | ₩1,995 | -4.49% | 63.7만 |
|---|
| 2026.03.12 | ₩2,182 | ₩2,222 | ₩2,062 | ₩2,088 | -4.29% | 52.5만 |
|---|
| 2026.03.11 | ₩2,249 | ₩2,249 | ₩2,169 | ₩2,196 | -2.38% | 18.6만 |
|---|
| 2026.03.10 | ₩2,209 | ₩2,329 | ₩2,182 | ₩2,236 | +1.21% | 28.1만 |
|---|
| 2026.03.09 | ₩2,209 | ₩2,249 | ₩2,142 | ₩2,209 | 0.00% | 45.8만 |
|---|
| 2026.03.06 | ₩2,370 | ₩2,370 | ₩2,209 | ₩2,249 | -5.08% | 47.8만 |
|---|
| 2026.03.05 | ₩2,370 | ₩2,423 | ₩2,343 | ₩2,410 | +1.69% | 21.5만 |
|---|
| 2026.03.04 | ₩2,316 | ₩2,410 | ₩2,276 | ₩2,396 | +3.47% | 34.6만 |
|---|
| 2026.03.03 | ₩2,289 | ₩2,356 | ₩2,263 | ₩2,289 | 0.00% | 26.9만 |
|---|
| 2026.03.02 | ₩2,383 | ₩2,437 | ₩2,329 | ₩2,396 | +0.56% | 33.5만 |
|---|
| 2026.02.27 | ₩2,437 | ₩2,463 | ₩2,356 | ₩2,410 | -1.10% | 39.4만 |
|---|
| 2026.02.26 | ₩2,530 | ₩2,530 | ₩2,410 | ₩2,463 | -2.65% | 36.2만 |
|---|
| 2026.02.25 | ₩2,570 | ₩2,570 | ₩2,490 | ₩2,504 | -2.60% | 42만 |
|---|
| 2026.02.24 | ₩2,624 | ₩2,664 | ₩2,517 | ₩2,530 | -3.57% | 29.4만 |
|---|
| 2026.02.23 | ₩2,731 | ₩2,731 | ₩2,557 | ₩2,637 | -3.43% | 45만 |
|---|
| 2026.02.20 | ₩2,744 | ₩2,825 | ₩2,637 | ₩2,758 | +0.49% | 71.7만 |
|---|
| 2026.02.19 | ₩2,852 | ₩3,052 | ₩2,758 | ₩2,771 | -2.82% | 77.3만 |
|---|
| 2026.02.18 | ₩2,798 | ₩3,026 | ₩2,678 | ₩2,838 | +1.44% | 120.1만 |
|---|
| 2026.02.17 | ₩2,437 | ₩2,852 | ₩2,437 | ₩2,798 | +14.84% | 295.7만 |
|---|
| 2026.02.13 | ₩2,155 | ₩2,423 | ₩2,035 | ₩2,383 | +10.56% | 107.5만 |
|---|
| 2026.02.12 | ₩2,423 | ₩2,463 | ₩2,222 | ₩2,276 | -6.08% | 86.4만 |
|---|
| 2026.02.11 | ₩2,410 | ₩2,477 | ₩2,289 | ₩2,316 | -3.89% | 68만 |
|---|
| 2026.02.10 | ₩2,450 | ₩2,517 | ₩2,356 | ₩2,396 | -2.19% | 111만 |
|---|
| 2026.02.09 | ₩2,276 | ₩2,530 | ₩2,222 | ₩2,423 | +6.47% | 118.2만 |
|---|
| 2026.02.06 | ₩2,289 | ₩2,517 | ₩2,249 | ₩2,263 | -1.17% | 56.2만 |
|---|
| 2026.02.05 | ₩2,517 | ₩2,544 | ₩2,236 | ₩2,249 | -10.64% | 67.8만 |
|---|
| 2026.02.04 | ₩2,504 | ₩2,584 | ₩2,410 | ₩2,517 | +0.53% | 71.5만 |
|---|
| 2026.02.03 | ₩2,611 | ₩2,664 | ₩2,423 | ₩2,450 | -6.15% | 57.8만 |
|---|
| 2026.02.02 | ₩2,718 | ₩2,771 | ₩2,597 | ₩2,597 | -4.43% | 73.9만 |
|---|
| 2026.01.30 | ₩2,798 | ₩2,825 | ₩2,691 | ₩2,718 | -2.87% | 38.4만 |
|---|
| 2026.01.29 | ₩2,852 | ₩2,892 | ₩2,731 | ₩2,825 | -0.94% | 39.8만 |
|---|
| 2026.01.28 | ₩2,932 | ₩2,932 | ₩2,825 | ₩2,852 | -2.74% | 39.5만 |
|---|
| 2026.01.27 | ₩3,186 | ₩3,240 | ₩2,919 | ₩2,932 | -7.98% | 77만 |
|---|
| 2026.01.26 | ₩3,240 | ₩3,387 | ₩3,146 | ₩3,186 | -1.65% | 46.5만 |
|---|
| 2026.01.23 | ₩3,267 | ₩3,374 | ₩3,253 | ₩3,293 | +0.82% | 34.7만 |
|---|
| 2026.01.22 | ₩3,360 | ₩3,467 | ₩3,253 | ₩3,280 | -2.39% | 33.5만 |
|---|
| 2026.01.21 | ₩3,213 | ₩3,441 | ₩3,146 | ₩3,320 | +3.33% | 72만 |
|---|
| 2026.01.20 | ₩3,682 | ₩3,735 | ₩3,401 | ₩3,401 | -7.64% | 82.9만 |
|---|
| 2026.01.16 | ₩3,682 | ₩3,816 | ₩3,628 | ₩3,735 | +1.45% | 45.1만 |
|---|
| 2026.01.15 | ₩3,601 | ₩3,775 | ₩3,494 | ₩3,668 | +1.86% | 110.2만 |
|---|
| 2026.01.14 | ₩3,481 | ₩3,575 | ₩3,427 | ₩3,561 | +2.31% | 37.9만 |
|---|
| 2026.01.13 | ₩3,401 | ₩3,575 | ₩3,387 | ₩3,467 | +1.97% | 66.9만 |
|---|
| 2026.01.12 | ₩3,414 | ₩3,427 | ₩3,307 | ₩3,414 | 0.00% | 37.5만 |
|---|
| 2026.01.09 | ₩3,307 | ₩3,414 | ₩3,213 | ₩3,414 | +3.24% | 96.3만 |
|---|
| 2026.01.08 | ₩3,200 | ₩3,347 | ₩3,200 | ₩3,240 | +1.26% | 92.8만 |
|---|
| 2026.01.07 | ₩3,052 | ₩3,267 | ₩3,026 | ₩3,226 | +5.70% | 87만 |
|---|
| 2026.01.06 | ₩2,852 | ₩3,079 | ₩2,838 | ₩3,026 | +6.10% | 87.2만 |
|---|
| 2026.01.05 | ₩2,597 | ₩2,932 | ₩2,597 | ₩2,865 | +10.31% | 71.3만 |
|---|
| 2026.01.02 | ₩2,664 | ₩2,678 | ₩2,584 | ₩2,624 | -1.51% | 65.1만 |
|---|
| 2025.12.31 | ₩2,691 | ₩2,718 | ₩2,651 | ₩2,651 | -1.49% | 33.3만 |
|---|
| 2025.12.30 | ₩2,718 | ₩2,771 | ₩2,664 | ₩2,704 | -0.49% | 32.2만 |
|---|
| 2025.12.29 | ₩2,718 | ₩2,731 | ₩2,664 | ₩2,678 | -1.48% | 36.3만 |
|---|
| 2025.12.26 | ₩2,718 | ₩2,785 | ₩2,678 | ₩2,744 | +0.99% | 14.3만 |
|---|
| 2025.12.24 | ₩2,785 | ₩2,785 | ₩2,664 | ₩2,731 | -1.92% | 19.1만 |
|---|
| 2025.12.23 | ₩2,704 | ₩2,798 | ₩2,651 | ₩2,798 | +3.47% | 25.6만 |
|---|
| 2025.12.22 | ₩2,798 | ₩2,798 | ₩2,664 | ₩2,718 | -2.87% | 53.5만 |
|---|
| 2025.12.19 | ₩2,744 | ₩2,878 | ₩2,731 | ₩2,785 | +1.46% | 94.3만 |
|---|
| 2025.12.18 | ₩2,570 | ₩2,718 | ₩2,570 | ₩2,664 | +3.65% | 71.8만 |
|---|
| 2025.12.17 | ₩2,490 | ₩2,570 | ₩2,396 | ₩2,557 | +2.69% | 101.9만 |
|---|
| 2025.12.16 | ₩2,463 | ₩2,544 | ₩2,437 | ₩2,504 | +1.63% | 60.3만 |
|---|
| 2025.12.15 | ₩2,570 | ₩2,624 | ₩2,504 | ₩2,517 | -2.08% | 93.4만 |
|---|
| 2025.12.12 | ₩2,825 | ₩2,838 | ₩2,597 | ₩2,624 | -7.11% | 73.5만 |
|---|
| 2025.12.11 | ₩3,119 | ₩3,119 | ₩2,771 | ₩2,811 | -9.87% | 222.8만 |
|---|
| 2025.12.10 | ₩2,798 | ₩2,878 | ₩2,651 | ₩2,785 | -0.48% | 168.7만 |
|---|
| 2025.12.09 | ₩2,463 | ₩2,463 | ₩2,383 | ₩2,450 | -0.54% | 49.4만 |
|---|
| 2025.12.08 | ₩2,450 | ₩2,504 | ₩2,423 | ₩2,450 | 0.00% | 45만 |
|---|
| 2025.12.05 | ₩2,504 | ₩2,557 | ₩2,450 | ₩2,477 | -1.07% | 55.8만 |
|---|
| 2025.12.04 | ₩2,611 | ₩2,611 | ₩2,450 | ₩2,504 | -4.10% | 48.8만 |
|---|
| 2025.12.03 | ₩2,329 | ₩2,584 | ₩2,316 | ₩2,570 | +10.34% | 102.3만 |
|---|
| 2025.12.02 | ₩2,463 | ₩2,517 | ₩2,316 | ₩2,329 | -5.43% | 59.9만 |
|---|
| 2025.12.01 | ₩2,410 | ₩2,450 | ₩2,343 | ₩2,356 | -2.22% | 58.2만 |
|---|
| 2025.11.28 | ₩2,410 | ₩2,463 | ₩2,356 | ₩2,423 | +0.56% | 37.6만 |
|---|
| 2025.11.26 | ₩2,396 | ₩2,463 | ₩2,343 | ₩2,396 | 0.00% | 41.3만 |
|---|
| 2025.11.25 | ₩2,222 | ₩2,410 | ₩2,209 | ₩2,370 | +6.63% | 39.2만 |
|---|
| 2025.11.24 | ₩2,155 | ₩2,209 | ₩2,022 | ₩2,196 | +1.86% | 48.3만 |
|---|
| 2025.11.21 | ₩2,048 | ₩2,155 | ₩1,981 | ₩2,129 | +3.92% | 67.7만 |
|---|
| 2025.11.20 | ₩2,142 | ₩2,169 | ₩1,981 | ₩2,008 | -6.25% | 63.7만 |
|---|
| 2025.11.19 | ₩2,102 | ₩2,115 | ₩2,035 | ₩2,115 | +0.64% | 33.8만 |
|---|
| 2025.11.18 | ₩2,075 | ₩2,102 | ₩2,008 | ₩2,075 | 0.00% | 37만 |
|---|
| 2025.11.17 | ₩2,222 | ₩2,236 | ₩2,048 | ₩2,048 | -7.83% | 35.1만 |
|---|
| 2025.11.14 | ₩2,276 | ₩2,316 | ₩2,182 | ₩2,249 | -1.18% | 69.4만 |
|---|
| 2025.11.13 | ₩2,263 | ₩2,370 | ₩2,209 | ₩2,303 | +1.78% | 65.2만 |
|---|
| 2025.11.12 | ₩2,196 | ₩2,329 | ₩2,182 | ₩2,263 | +3.05% | 53.1만 |
|---|
| 2025.11.11 | ₩2,370 | ₩2,396 | ₩2,182 | ₩2,209 | -6.78% | 69만 |
|---|
| 2025.11.10 | ₩2,463 | ₩2,463 | ₩2,276 | ₩2,370 | -3.80% | 57.7만 |
|---|
| 2025.11.07 | ₩2,410 | ₩2,624 | ₩2,075 | ₩2,463 | +2.22% | 154.1만 |
|---|
| 2025.11.06 | ₩2,597 | ₩2,637 | ₩2,463 | ₩2,517 | -3.09% | 92.4만 |
|---|
| 2025.11.05 | ₩2,611 | ₩2,637 | ₩2,490 | ₩2,570 | -1.54% | 78.2만 |
|---|
| 2025.11.04 | ₩2,557 | ₩2,718 | ₩2,544 | ₩2,611 | +2.09% | 47.6만 |
|---|
| 2025.11.03 | ₩2,811 | ₩2,852 | ₩2,530 | ₩2,557 | -9.05% | 71.7만 |
|---|
| 2025.10.31 | ₩2,691 | ₩2,852 | ₩2,691 | ₩2,811 | +4.48% | 56.1만 |
|---|
| 2025.10.30 | ₩3,079 | ₩3,079 | ₩2,731 | ₩2,744 | -10.87% | 90만 |
|---|
| 2025.10.29 | ₩3,226 | ₩3,253 | ₩3,012 | ₩3,079 | -4.56% | 82.3만 |
|---|
| 2025.10.28 | ₩3,481 | ₩3,508 | ₩3,253 | ₩3,267 | -6.15% | 90.4만 |
|---|
| 2025.10.27 | ₩3,575 | ₩3,641 | ₩3,494 | ₩3,494 | -2.25% | 50.8만 |
|---|
| 2025.10.24 | ₩3,374 | ₩3,561 | ₩3,374 | ₩3,548 | +5.16% | 62.4만 |
|---|
| 2025.10.23 | ₩3,240 | ₩3,360 | ₩3,200 | ₩3,360 | +3.72% | 50.4만 |
|---|
| 2025.10.22 | ₩3,293 | ₩3,293 | ₩3,173 | ₩3,213 | -2.44% | 53.9만 |
|---|
| 2025.10.21 | ₩3,267 | ₩3,347 | ₩3,240 | ₩3,280 | +0.41% | 27.5만 |
|---|
| 2025.10.20 | ₩3,267 | ₩3,401 | ₩3,240 | ₩3,267 | 0.00% | 27.8만 |
|---|
| 2025.10.17 | ₩3,347 | ₩3,374 | ₩3,186 | ₩3,240 | -3.20% | 66.6만 |
|---|
| 2025.10.16 | ₩3,508 | ₩3,548 | ₩3,360 | ₩3,387 | -3.44% | 37.7만 |
|---|
| 2025.10.15 | ₩3,561 | ₩3,655 | ₩3,414 | ₩3,494 | -1.88% | 88.3만 |
|---|
| 2025.10.14 | ₩3,481 | ₩3,601 | ₩3,427 | ₩3,548 | +1.92% | 40.2만 |
|---|
| 2025.10.13 | ₩3,561 | ₩3,641 | ₩3,481 | ₩3,481 | -2.26% | 52.7만 |
|---|
| 2025.10.10 | ₩3,695 | ₩3,735 | ₩3,481 | ₩3,508 | -5.07% | 46.5만 |
|---|