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 | ₩347 | ₩307 | ₩321 | -4.00% | 61.6만 |
| 2026.10.08 | ₩321 | ₩347 | ₩307 | ₩334 | +4.17% | 59.4만 |
| 2026.10.07 | ₩334 | ₩361 | ₩321 | ₩334 | 0.00% | 76.6만 |
| 2026.10.06 | ₩334 | ₩334 | ₩307 | ₩321 | -4.00% | 62.7만 |
| 2026.10.05 | ₩334 | ₩334 | ₩321 | ₩334 | 0.00% | 93.5만 |
| 2026.10.02 | ₩427 | ₩427 | ₩334 | ₩347 | -18.75% | 265.6만 |
| 2026.10.01 | ₩414 | ₩441 | ₩414 | ₩427 | +3.23% | 109.2만 |
| 2026.09.30 | ₩454 | ₩454 | ₩414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩414 |
| -8.82% |
| 29.7만 |
| 2026.09.29 | ₩427 | ₩441 | ₩414 | ₩427 | 0.00% | 38.4만 |
|---|
| 2026.09.28 | ₩414 | ₩441 | ₩401 | ₩427 | +3.23% | 28만 |
|---|
| 2026.09.25 | ₩454 | ₩454 | ₩427 | ₩427 | -5.88% | 25.5만 |
|---|
| 2026.09.24 | ₩427 | ₩454 | ₩414 | ₩427 | 0.00% | 43.8만 |
|---|
| 2026.09.23 | ₩441 | ₩454 | ₩414 | ₩427 | -3.03% | 45.8만 |
|---|
| 2026.09.22 | ₩468 | ₩468 | ₩427 | ₩427 | -8.57% | 62만 |
|---|
| 2026.09.21 | ₩508 | ₩521 | ₩454 | ₩454 | -10.53% | 88.4만 |
|---|
| 2026.09.18 | ₩521 | ₩548 | ₩508 | ₩508 | -2.56% | 160.3만 |
|---|
| 2026.09.17 | ₩508 | ₩521 | ₩494 | ₩508 | 0.00% | 44.7만 |
|---|
| 2026.09.16 | ₩508 | ₩508 | ₩468 | ₩494 | -2.63% | 113.8만 |
|---|
| 2026.09.15 | ₩521 | ₩534 | ₩508 | ₩521 | 0.00% | 57.9만 |
|---|
| 2026.09.14 | ₩494 | ₩534 | ₩494 | ₩521 | +5.41% | 40.5만 |
|---|
| 2026.09.11 | ₩508 | ₩521 | ₩494 | ₩521 | +2.63% | 123.5만 |
|---|
| 2026.09.10 | ₩494 | ₩508 | ₩481 | ₩508 | +2.70% | 70.3만 |
|---|
| 2026.09.09 | ₩494 | ₩521 | ₩494 | ₩508 | +2.70% | 36.9만 |
|---|
| 2026.09.08 | ₩508 | ₩521 | ₩494 | ₩508 | 0.00% | 66.5만 |
|---|
| 2026.09.04 | ₩481 | ₩508 | ₩481 | ₩508 | +5.56% | 72만 |
|---|
| 2026.09.03 | ₩481 | ₩508 | ₩468 | ₩481 | 0.00% | 130.1만 |
|---|
| 2026.09.02 | ₩521 | ₩521 | ₩468 | ₩481 | -7.69% | 170.6만 |
|---|
| 2026.09.01 | ₩508 | ₩534 | ₩508 | ₩521 | +2.63% | 97.4만 |
|---|
| 2026.08.31 | ₩508 | ₩574 | ₩481 | ₩521 | +2.63% | 311.5만 |
|---|
| 2026.08.28 | ₩508 | ₩534 | ₩468 | ₩521 | +2.63% | 551.4만 |
|---|
| 2026.08.27 | ₩868 | ₩868 | ₩508 | ₩521 | -40.00% | 1억 |
|---|
| 2026.08.26 | ₩561 | ₩588 | ₩534 | ₩548 | -2.38% | 5603.7만 |
|---|
| 2026.08.25 | ₩534 | ₩574 | ₩534 | ₩574 | +7.50% | 46.6만 |
|---|
| 2026.08.24 | ₩601 | ₩601 | ₩534 | ₩534 | -11.11% | 23만 |
|---|
| 2026.08.21 | ₩574 | ₩588 | ₩561 | ₩574 | 0.00% | 31.3만 |
|---|
| 2026.08.20 | ₩628 | ₩628 | ₩574 | ₩574 | -8.51% | 46.1만 |
|---|
| 2026.08.19 | ₩628 | ₩655 | ₩601 | ₩615 | -2.13% | 44.5만 |
|---|
| 2026.08.18 | ₩641 | ₩655 | ₩615 | ₩628 | -2.08% | 20.5만 |
|---|
| 2026.08.17 | ₩628 | ₩655 | ₩601 | ₩655 | +4.26% | 61.1만 |
|---|
| 2026.08.14 | ₩655 | ₩668 | ₩628 | ₩628 | -4.08% | 34.7만 |
|---|
| 2026.08.13 | ₩641 | ₩695 | ₩641 | ₩668 | +4.17% | 35.8만 |
|---|
| 2026.08.12 | ₩668 | ₩695 | ₩628 | ₩641 | -4.00% | 43.2만 |
|---|
| 2026.08.11 | ₩708 | ₩735 | ₩668 | ₩668 | -5.66% | 47.7만 |
|---|
| 2026.08.10 | ₩761 | ₩775 | ₩681 | ₩681 | -10.53% | 93.3만 |
|---|
| 2026.08.07 | ₩855 | ₩855 | ₩735 | ₩788 | -7.81% | 89.1만 |
|---|
| 2026.08.06 | ₩895 | ₩922 | ₩868 | ₩908 | +1.49% | 26.8만 |
|---|
| 2026.08.05 | ₩962 | ₩989 | ₩895 | ₩908 | -5.56% | 14만 |
|---|
| 2026.08.04 | ₩908 | ₩1,002 | ₩895 | ₩949 | +4.41% | 55.1만 |
|---|
| 2026.08.03 | ₩855 | ₩935 | ₩855 | ₩895 | +4.69% | 60.9만 |
|---|
| 2026.07.31 | ₩775 | ₩868 | ₩748 | ₩842 | +8.62% | 72.2만 |
|---|
| 2026.07.30 | ₩828 | ₩828 | ₩748 | ₩788 | -4.84% | 21.2만 |
|---|
| 2026.07.29 | ₩895 | ₩908 | ₩788 | ₩802 | -10.45% | 32.3만 |
|---|
| 2026.07.28 | ₩922 | ₩935 | ₩882 | ₩908 | -1.45% | 19만 |
|---|
| 2026.07.27 | ₩882 | ₩922 | ₩868 | ₩895 | +1.52% | 12.9만 |
|---|
| 2026.07.24 | ₩935 | ₩935 | ₩882 | ₩895 | -4.29% | 25.5만 |
|---|
| 2026.07.23 | ₩908 | ₩949 | ₩895 | ₩922 | +1.47% | 48.1만 |
|---|
| 2026.07.22 | ₩868 | ₩962 | ₩868 | ₩908 | +4.62% | 49.8만 |
|---|
| 2026.07.21 | ₩868 | ₩895 | ₩828 | ₩895 | +3.08% | 20.6만 |
|---|
| 2026.07.20 | ₩855 | ₩895 | ₩788 | ₩868 | +1.56% | 76.3만 |
|---|
| 2026.07.17 | ₩895 | ₩922 | ₩842 | ₩882 | -1.49% | 34.5만 |
|---|
| 2026.07.16 | ₩761 | ₩895 | ₩761 | ₩895 | +17.54% | 60.9만 |
|---|
| 2026.07.15 | ₩735 | ₩788 | ₩708 | ₩761 | +3.64% | 81만 |
|---|
| 2026.07.14 | ₩788 | ₩802 | ₩721 | ₩735 | -6.78% | 79.4만 |
|---|
| 2026.07.13 | ₩855 | ₩855 | ₩775 | ₩775 | -9.38% | 92.5만 |
|---|
| 2026.07.10 | ₩842 | ₩868 | ₩788 | ₩855 | +1.59% | 67.3만 |
|---|
| 2026.07.09 | ₩868 | ₩895 | ₩802 | ₩802 | -7.69% | 101.5만 |
|---|
| 2026.07.08 | ₩922 | ₩922 | ₩775 | ₩868 | -5.80% | 176.3만 |
|---|
| 2026.07.07 | ₩989 | ₩989 | ₩868 | ₩908 | -8.11% | 81.4만 |
|---|
| 2026.07.06 | ₩1,029 | ₩1,042 | ₩922 | ₩1,002 | -2.60% | 104.8만 |
|---|
| 2026.07.02 | ₩908 | ₩1,082 | ₩908 | ₩1,042 | +14.71% | 170.7만 |
|---|
| 2026.07.01 | ₩882 | ₩922 | ₩855 | ₩895 | +1.52% | 58.4만 |
|---|
| 2026.06.30 | ₩882 | ₩895 | ₩855 | ₩882 | 0.00% | 74.6만 |
|---|
| 2026.06.29 | ₩922 | ₩935 | ₩855 | ₩868 | -5.80% | 60만 |
|---|
| 2026.06.26 | ₩949 | ₩975 | ₩895 | ₩908 | -4.23% | 59.2만 |
|---|
| 2026.06.25 | ₩989 | ₩1,002 | ₩922 | ₩949 | -4.05% | 62.1만 |
|---|
| 2026.06.24 | ₩1,002 | ₩1,002 | ₩949 | ₩975 | -2.67% | 63.9만 |
|---|
| 2026.06.23 | ₩1,055 | ₩1,055 | ₩949 | ₩975 | -7.59% | 95.2만 |
|---|
| 2026.06.22 | ₩1,136 | ₩1,136 | ₩1,015 | ₩1,029 | -9.41% | 52만 |
|---|
| 2026.06.18 | ₩1,229 | ₩1,229 | ₩1,122 | ₩1,149 | -6.52% | 50.9만 |
|---|
| 2026.06.17 | ₩1,189 | ₩1,296 | ₩1,176 | ₩1,176 | -1.12% | 32만 |
|---|
| 2026.06.16 | ₩1,323 | ₩1,336 | ₩1,189 | ₩1,189 | -10.10% | 36만 |
|---|
| 2026.06.15 | ₩1,282 | ₩1,376 | ₩1,256 | ₩1,323 | +3.13% | 45.1만 |
|---|
| 2026.06.12 | ₩1,176 | ₩1,269 | ₩1,136 | ₩1,202 | +2.27% | 30.6만 |
|---|
| 2026.06.11 | ₩1,162 | ₩1,216 | ₩1,109 | ₩1,189 | +2.30% | 28만 |
|---|
| 2026.06.10 | ₩1,055 | ₩1,149 | ₩1,042 | ₩1,136 | +7.59% | 31.6만 |
|---|
| 2026.06.09 | ₩1,055 | ₩1,122 | ₩1,015 | ₩1,069 | +1.27% | 26.8만 |
|---|
| 2026.06.08 | ₩1,136 | ₩1,176 | ₩1,055 | ₩1,069 | -5.88% | 28.1만 |
|---|
| 2026.06.05 | ₩1,162 | ₩1,202 | ₩1,122 | ₩1,122 | -3.45% | 27.8만 |
|---|
| 2026.06.04 | ₩1,149 | ₩1,202 | ₩1,136 | ₩1,162 | +1.16% | 34.4만 |
|---|
| 2026.06.03 | ₩1,216 | ₩1,216 | ₩1,149 | ₩1,162 | -4.40% | 26.7만 |
|---|
| 2026.06.02 | ₩1,216 | ₩1,296 | ₩1,202 | ₩1,229 | +1.10% | 35.4만 |
|---|
| 2026.06.01 | ₩1,296 | ₩1,296 | ₩1,176 | ₩1,229 | -5.15% | 61.6만 |
|---|
| 2026.05.29 | ₩1,336 | ₩1,336 | ₩1,229 | ₩1,242 | -7.00% | 40만 |
|---|
| 2026.05.28 | ₩1,269 | ₩1,363 | ₩1,242 | ₩1,296 | +2.11% | 34만 |
|---|
| 2026.05.27 | ₩1,323 | ₩1,403 | ₩1,282 | ₩1,282 | -3.03% | 39.8만 |
|---|
| 2026.05.26 | ₩1,416 | ₩1,456 | ₩1,323 | ₩1,323 | -6.60% | 50.9만 |
|---|
| 2026.05.22 | ₩1,296 | ₩1,389 | ₩1,296 | ₩1,389 | +7.22% | 45.7만 |
|---|
| 2026.05.21 | ₩1,363 | ₩1,363 | ₩1,229 | ₩1,296 | -4.90% | 75.2만 |
|---|
| 2026.05.20 | ₩1,309 | ₩1,429 | ₩1,269 | ₩1,336 | +2.04% | 101.1만 |
|---|
| 2026.05.19 | ₩1,256 | ₩1,349 | ₩1,256 | ₩1,296 | +3.19% | 61.9만 |
|---|
| 2026.05.18 | ₩1,323 | ₩1,323 | ₩1,216 | ₩1,242 | -6.06% | 102.2만 |
|---|
| 2026.05.15 | ₩1,242 | ₩1,336 | ₩1,176 | ₩1,256 | +1.08% | 72만 |
|---|
| 2026.05.14 | ₩1,095 | ₩1,256 | ₩1,042 | ₩1,242 | +13.41% | 96.4만 |
|---|
| 2026.05.13 | ₩1,189 | ₩1,189 | ₩1,002 | ₩1,082 | -8.99% | 158.6만 |
|---|
| 2026.05.12 | ₩1,136 | ₩1,202 | ₩1,095 | ₩1,176 | +3.53% | 60.3만 |
|---|
| 2026.05.11 | ₩1,349 | ₩1,349 | ₩1,122 | ₩1,122 | -16.83% | 86.4만 |
|---|
| 2026.05.08 | ₩1,483 | ₩1,483 | ₩1,309 | ₩1,309 | -11.71% | 77.1만 |
|---|
| 2026.05.07 | ₩1,483 | ₩1,536 | ₩1,483 | ₩1,483 | 0.00% | 52.9만 |
|---|
| 2026.05.06 | ₩1,456 | ₩1,536 | ₩1,443 | ₩1,483 | +1.83% | 32.2만 |
|---|
| 2026.05.05 | ₩1,429 | ₩1,470 | ₩1,429 | ₩1,443 | +0.93% | 22.9만 |
|---|
| 2026.05.04 | ₩1,523 | ₩1,523 | ₩1,429 | ₩1,429 | -6.14% | 31.4만 |
|---|
| 2026.05.01 | ₩1,510 | ₩1,576 | ₩1,496 | ₩1,536 | +1.77% | 33.9만 |
|---|
| 2026.04.30 | ₩1,443 | ₩1,523 | ₩1,416 | ₩1,496 | +3.70% | 41.7만 |
|---|
| 2026.04.29 | ₩1,443 | ₩1,443 | ₩1,403 | ₩1,429 | -0.93% | 32.2만 |
|---|
| 2026.04.28 | ₩1,510 | ₩1,550 | ₩1,429 | ₩1,443 | -4.42% | 35만 |
|---|
| 2026.04.27 | ₩1,510 | ₩1,563 | ₩1,496 | ₩1,496 | -0.88% | 20.3만 |
|---|
| 2026.04.24 | ₩1,563 | ₩1,563 | ₩1,496 | ₩1,496 | -4.27% | 26.4만 |
|---|
| 2026.04.23 | ₩1,523 | ₩1,576 | ₩1,483 | ₩1,563 | +2.63% | 47.9만 |
|---|
| 2026.04.22 | ₩1,483 | ₩1,630 | ₩1,470 | ₩1,523 | +2.70% | 51.9만 |
|---|
| 2026.04.21 | ₩1,536 | ₩1,576 | ₩1,443 | ₩1,456 | -5.22% | 55.7만 |
|---|
| 2026.04.20 | ₩1,429 | ₩1,576 | ₩1,429 | ₩1,510 | +5.61% | 83.5만 |
|---|
| 2026.04.17 | ₩1,403 | ₩1,496 | ₩1,389 | ₩1,416 | +0.95% | 63.3만 |
|---|
| 2026.04.16 | ₩1,470 | ₩1,496 | ₩1,363 | ₩1,389 | -5.45% | 84.5만 |
|---|
| 2026.04.15 | ₩1,523 | ₩1,550 | ₩1,429 | ₩1,456 | -4.39% | 84.4만 |
|---|
| 2026.04.14 | ₩1,456 | ₩1,523 | ₩1,336 | ₩1,510 | +3.67% | 163.7만 |
|---|
| 2026.04.13 | ₩1,536 | ₩1,576 | ₩1,416 | ₩1,456 | -5.22% | 71.7만 |
|---|
| 2026.04.10 | ₩1,710 | ₩1,737 | ₩1,496 | ₩1,496 | -12.50% | 52.6만 |
|---|
| 2026.04.09 | ₩1,857 | ₩1,897 | ₩1,737 | ₩1,737 | -6.47% | 48.9만 |
|---|
| 2026.04.08 | ₩1,870 | ₩1,924 | ₩1,830 | ₩1,884 | +0.71% | 70.8만 |
|---|
| 2026.04.07 | ₩1,924 | ₩1,924 | ₩1,750 | ₩1,777 | -7.64% | 29.1만 |
|---|
| 2026.04.06 | ₩1,870 | ₩1,937 | ₩1,857 | ₩1,870 | 0.00% | 21.5만 |
|---|
| 2026.04.02 | ₩1,804 | ₩1,884 | ₩1,777 | ₩1,884 | +4.44% | 28.3만 |
|---|
| 2026.04.01 | ₩1,937 | ₩1,950 | ₩1,844 | ₩1,844 | -4.83% | 23.9만 |
|---|
| 2026.03.31 | ₩1,804 | ₩1,950 | ₩1,804 | ₩1,897 | +5.19% | 35.7만 |
|---|
| 2026.03.30 | ₩1,844 | ₩1,844 | ₩1,737 | ₩1,804 | -2.17% | 39.9만 |
|---|
| 2026.03.27 | ₩1,723 | ₩1,884 | ₩1,683 | ₩1,790 | +3.88% | 63.8만 |
|---|
| 2026.03.26 | ₩1,737 | ₩1,830 | ₩1,723 | ₩1,737 | 0.00% | 46만 |
|---|
| 2026.03.25 | ₩1,737 | ₩1,790 | ₩1,710 | ₩1,737 | 0.00% | 21.9만 |
|---|
| 2026.03.24 | ₩1,710 | ₩1,790 | ₩1,710 | ₩1,737 | +1.56% | 54.1만 |
|---|
| 2026.03.23 | ₩1,857 | ₩1,870 | ₩1,710 | ₩1,737 | -6.47% | 31.3만 |
|---|
| 2026.03.20 | ₩1,723 | ₩1,790 | ₩1,643 | ₩1,697 | -1.55% | 55.6만 |
|---|
| 2026.03.19 | ₩1,777 | ₩1,830 | ₩1,697 | ₩1,737 | -2.26% | 44.5만 |
|---|
| 2026.03.18 | ₩1,910 | ₩1,964 | ₩1,804 | ₩1,817 | -4.90% | 50.6만 |
|---|
| 2026.03.17 | ₩1,950 | ₩2,057 | ₩1,910 | ₩1,924 | -1.37% | 18.5만 |
|---|
| 2026.03.16 | ₩2,044 | ₩2,111 | ₩1,910 | ₩1,950 | -4.58% | 33.2만 |
|---|
| 2026.03.13 | ₩2,084 | ₩2,204 | ₩1,991 | ₩1,991 | -4.49% | 63.7만 |
|---|
| 2026.03.12 | ₩2,178 | ₩2,218 | ₩2,057 | ₩2,084 | -4.29% | 52.5만 |
|---|
| 2026.03.11 | ₩2,244 | ₩2,244 | ₩2,164 | ₩2,191 | -2.38% | 18.6만 |
|---|
| 2026.03.10 | ₩2,204 | ₩2,325 | ₩2,178 | ₩2,231 | +1.21% | 28.1만 |
|---|
| 2026.03.09 | ₩2,204 | ₩2,244 | ₩2,137 | ₩2,204 | 0.00% | 45.8만 |
|---|
| 2026.03.06 | ₩2,365 | ₩2,365 | ₩2,204 | ₩2,244 | -5.08% | 47.8만 |
|---|
| 2026.03.05 | ₩2,365 | ₩2,418 | ₩2,338 | ₩2,405 | +1.69% | 21.5만 |
|---|
| 2026.03.04 | ₩2,311 | ₩2,405 | ₩2,271 | ₩2,391 | +3.47% | 34.6만 |
|---|
| 2026.03.03 | ₩2,284 | ₩2,351 | ₩2,258 | ₩2,284 | 0.00% | 26.9만 |
|---|
| 2026.03.02 | ₩2,378 | ₩2,431 | ₩2,325 | ₩2,391 | +0.56% | 33.5만 |
|---|
| 2026.02.27 | ₩2,431 | ₩2,458 | ₩2,351 | ₩2,405 | -1.10% | 39.4만 |
|---|
| 2026.02.26 | ₩2,525 | ₩2,525 | ₩2,405 | ₩2,458 | -2.65% | 36.2만 |
|---|
| 2026.02.25 | ₩2,565 | ₩2,565 | ₩2,485 | ₩2,498 | -2.60% | 42만 |
|---|
| 2026.02.24 | ₩2,618 | ₩2,659 | ₩2,512 | ₩2,525 | -3.57% | 29.4만 |
|---|
| 2026.02.23 | ₩2,725 | ₩2,725 | ₩2,552 | ₩2,632 | -3.43% | 45만 |
|---|
| 2026.02.20 | ₩2,739 | ₩2,819 | ₩2,632 | ₩2,752 | +0.49% | 71.7만 |
|---|
| 2026.02.19 | ₩2,846 | ₩3,046 | ₩2,752 | ₩2,765 | -2.82% | 77.3만 |
|---|
| 2026.02.18 | ₩2,792 | ₩3,019 | ₩2,672 | ₩2,832 | +1.44% | 120.1만 |
|---|
| 2026.02.17 | ₩2,431 | ₩2,846 | ₩2,431 | ₩2,792 | +14.84% | 295.7만 |
|---|
| 2026.02.13 | ₩2,151 | ₩2,418 | ₩2,031 | ₩2,378 | +10.56% | 107.5만 |
|---|
| 2026.02.12 | ₩2,418 | ₩2,458 | ₩2,218 | ₩2,271 | -6.08% | 86.4만 |
|---|
| 2026.02.11 | ₩2,405 | ₩2,471 | ₩2,284 | ₩2,311 | -3.89% | 68만 |
|---|
| 2026.02.10 | ₩2,445 | ₩2,512 | ₩2,351 | ₩2,391 | -2.19% | 111만 |
|---|
| 2026.02.09 | ₩2,271 | ₩2,525 | ₩2,218 | ₩2,418 | +6.47% | 118.2만 |
|---|
| 2026.02.06 | ₩2,284 | ₩2,512 | ₩2,244 | ₩2,258 | -1.17% | 56.2만 |
|---|
| 2026.02.05 | ₩2,512 | ₩2,538 | ₩2,231 | ₩2,244 | -10.64% | 67.8만 |
|---|
| 2026.02.04 | ₩2,498 | ₩2,578 | ₩2,405 | ₩2,512 | +0.53% | 71.5만 |
|---|
| 2026.02.03 | ₩2,605 | ₩2,659 | ₩2,418 | ₩2,445 | -6.15% | 57.8만 |
|---|
| 2026.02.02 | ₩2,712 | ₩2,765 | ₩2,592 | ₩2,592 | -4.43% | 73.9만 |
|---|
| 2026.01.30 | ₩2,792 | ₩2,819 | ₩2,685 | ₩2,712 | -2.87% | 38.4만 |
|---|
| 2026.01.29 | ₩2,846 | ₩2,886 | ₩2,725 | ₩2,819 | -0.94% | 39.8만 |
|---|
| 2026.01.28 | ₩2,926 | ₩2,926 | ₩2,819 | ₩2,846 | -2.74% | 39.5만 |
|---|
| 2026.01.27 | ₩3,180 | ₩3,233 | ₩2,912 | ₩2,926 | -7.98% | 77만 |
|---|
| 2026.01.26 | ₩3,233 | ₩3,380 | ₩3,139 | ₩3,180 | -1.65% | 46.5만 |
|---|
| 2026.01.23 | ₩3,260 | ₩3,367 | ₩3,246 | ₩3,286 | +0.82% | 34.7만 |
|---|
| 2026.01.22 | ₩3,353 | ₩3,460 | ₩3,246 | ₩3,273 | -2.39% | 33.5만 |
|---|
| 2026.01.21 | ₩3,206 | ₩3,433 | ₩3,139 | ₩3,313 | +3.33% | 72만 |
|---|
| 2026.01.20 | ₩3,674 | ₩3,727 | ₩3,393 | ₩3,393 | -7.64% | 82.9만 |
|---|
| 2026.01.16 | ₩3,674 | ₩3,807 | ₩3,620 | ₩3,727 | +1.45% | 45.1만 |
|---|
| 2026.01.15 | ₩3,594 | ₩3,767 | ₩3,487 | ₩3,660 | +1.86% | 110.2만 |
|---|
| 2026.01.14 | ₩3,473 | ₩3,567 | ₩3,420 | ₩3,554 | +2.31% | 37.9만 |
|---|
| 2026.01.13 | ₩3,393 | ₩3,567 | ₩3,380 | ₩3,460 | +1.97% | 66.9만 |
|---|
| 2026.01.12 | ₩3,407 | ₩3,420 | ₩3,300 | ₩3,407 | 0.00% | 37.5만 |
|---|
| 2026.01.09 | ₩3,300 | ₩3,407 | ₩3,206 | ₩3,407 | +3.24% | 96.3만 |
|---|
| 2026.01.08 | ₩3,193 | ₩3,340 | ₩3,193 | ₩3,233 | +1.26% | 92.8만 |
|---|
| 2026.01.07 | ₩3,046 | ₩3,260 | ₩3,019 | ₩3,220 | +5.70% | 87만 |
|---|
| 2026.01.06 | ₩2,846 | ₩3,073 | ₩2,832 | ₩3,019 | +6.10% | 87.2만 |
|---|
| 2026.01.05 | ₩2,592 | ₩2,926 | ₩2,592 | ₩2,859 | +10.31% | 71.3만 |
|---|
| 2026.01.02 | ₩2,659 | ₩2,672 | ₩2,578 | ₩2,618 | -1.51% | 65.1만 |
|---|
| 2025.12.31 | ₩2,685 | ₩2,712 | ₩2,645 | ₩2,645 | -1.49% | 33.3만 |
|---|
| 2025.12.30 | ₩2,712 | ₩2,765 | ₩2,659 | ₩2,699 | -0.49% | 32.2만 |
|---|
| 2025.12.29 | ₩2,712 | ₩2,725 | ₩2,659 | ₩2,672 | -1.48% | 36.3만 |
|---|
| 2025.12.26 | ₩2,712 | ₩2,779 | ₩2,672 | ₩2,739 | +0.99% | 14.3만 |
|---|
| 2025.12.24 | ₩2,779 | ₩2,779 | ₩2,659 | ₩2,725 | -1.92% | 19.1만 |
|---|
| 2025.12.23 | ₩2,699 | ₩2,792 | ₩2,645 | ₩2,792 | +3.47% | 25.6만 |
|---|
| 2025.12.22 | ₩2,792 | ₩2,792 | ₩2,659 | ₩2,712 | -2.87% | 53.5만 |
|---|
| 2025.12.19 | ₩2,739 | ₩2,872 | ₩2,725 | ₩2,779 | +1.46% | 94.3만 |
|---|
| 2025.12.18 | ₩2,565 | ₩2,712 | ₩2,565 | ₩2,659 | +3.65% | 71.8만 |
|---|
| 2025.12.17 | ₩2,485 | ₩2,565 | ₩2,391 | ₩2,552 | +2.69% | 101.9만 |
|---|
| 2025.12.16 | ₩2,458 | ₩2,538 | ₩2,431 | ₩2,498 | +1.63% | 60.3만 |
|---|
| 2025.12.15 | ₩2,565 | ₩2,618 | ₩2,498 | ₩2,512 | -2.08% | 93.4만 |
|---|
| 2025.12.12 | ₩2,819 | ₩2,832 | ₩2,592 | ₩2,618 | -7.11% | 73.5만 |
|---|
| 2025.12.11 | ₩3,113 | ₩3,113 | ₩2,765 | ₩2,805 | -9.87% | 222.8만 |
|---|
| 2025.12.10 | ₩2,792 | ₩2,872 | ₩2,645 | ₩2,779 | -0.48% | 168.7만 |
|---|
| 2025.12.09 | ₩2,458 | ₩2,458 | ₩2,378 | ₩2,445 | -0.54% | 49.4만 |
|---|
| 2025.12.08 | ₩2,445 | ₩2,498 | ₩2,418 | ₩2,445 | 0.00% | 45만 |
|---|
| 2025.12.05 | ₩2,498 | ₩2,552 | ₩2,445 | ₩2,471 | -1.07% | 55.8만 |
|---|
| 2025.12.04 | ₩2,605 | ₩2,605 | ₩2,445 | ₩2,498 | -4.10% | 48.8만 |
|---|
| 2025.12.03 | ₩2,325 | ₩2,578 | ₩2,311 | ₩2,565 | +10.34% | 102.3만 |
|---|
| 2025.12.02 | ₩2,458 | ₩2,512 | ₩2,311 | ₩2,325 | -5.43% | 59.9만 |
|---|
| 2025.12.01 | ₩2,405 | ₩2,445 | ₩2,338 | ₩2,351 | -2.22% | 58.2만 |
|---|
| 2025.11.28 | ₩2,405 | ₩2,458 | ₩2,351 | ₩2,418 | +0.56% | 37.6만 |
|---|
| 2025.11.26 | ₩2,391 | ₩2,458 | ₩2,338 | ₩2,391 | 0.00% | 41.3만 |
|---|
| 2025.11.25 | ₩2,218 | ₩2,405 | ₩2,204 | ₩2,365 | +6.63% | 39.2만 |
|---|
| 2025.11.24 | ₩2,151 | ₩2,204 | ₩2,017 | ₩2,191 | +1.86% | 48.3만 |
|---|
| 2025.11.21 | ₩2,044 | ₩2,151 | ₩1,977 | ₩2,124 | +3.92% | 67.7만 |
|---|
| 2025.11.20 | ₩2,137 | ₩2,164 | ₩1,977 | ₩2,004 | -6.25% | 63.7만 |
|---|
| 2025.11.19 | ₩2,097 | ₩2,111 | ₩2,031 | ₩2,111 | +0.64% | 33.8만 |
|---|
| 2025.11.18 | ₩2,071 | ₩2,097 | ₩2,004 | ₩2,071 | 0.00% | 37만 |
|---|
| 2025.11.17 | ₩2,218 | ₩2,231 | ₩2,044 | ₩2,044 | -7.83% | 35.1만 |
|---|
| 2025.11.14 | ₩2,271 | ₩2,311 | ₩2,178 | ₩2,244 | -1.18% | 69.4만 |
|---|
| 2025.11.13 | ₩2,258 | ₩2,365 | ₩2,204 | ₩2,298 | +1.78% | 65.2만 |
|---|
| 2025.11.12 | ₩2,191 | ₩2,325 | ₩2,178 | ₩2,258 | +3.05% | 53.1만 |
|---|
| 2025.11.11 | ₩2,365 | ₩2,391 | ₩2,178 | ₩2,204 | -6.78% | 69만 |
|---|
| 2025.11.10 | ₩2,458 | ₩2,458 | ₩2,271 | ₩2,365 | -3.80% | 57.7만 |
|---|
| 2025.11.07 | ₩2,405 | ₩2,618 | ₩2,071 | ₩2,458 | +2.22% | 154.1만 |
|---|
| 2025.11.06 | ₩2,592 | ₩2,632 | ₩2,458 | ₩2,512 | -3.09% | 92.4만 |
|---|
| 2025.11.05 | ₩2,605 | ₩2,632 | ₩2,485 | ₩2,565 | -1.54% | 78.2만 |
|---|
| 2025.11.04 | ₩2,552 | ₩2,712 | ₩2,538 | ₩2,605 | +2.09% | 47.6만 |
|---|
| 2025.11.03 | ₩2,805 | ₩2,846 | ₩2,525 | ₩2,552 | -9.05% | 71.7만 |
|---|
| 2025.10.31 | ₩2,685 | ₩2,846 | ₩2,685 | ₩2,805 | +4.48% | 56.1만 |
|---|
| 2025.10.30 | ₩3,073 | ₩3,073 | ₩2,725 | ₩2,739 | -10.87% | 90만 |
|---|
| 2025.10.29 | ₩3,220 | ₩3,246 | ₩3,006 | ₩3,073 | -4.56% | 82.3만 |
|---|
| 2025.10.28 | ₩3,473 | ₩3,500 | ₩3,246 | ₩3,260 | -6.15% | 90.4만 |
|---|
| 2025.10.27 | ₩3,567 | ₩3,634 | ₩3,487 | ₩3,487 | -2.25% | 50.8만 |
|---|
| 2025.10.24 | ₩3,367 | ₩3,554 | ₩3,367 | ₩3,540 | +5.16% | 62.4만 |
|---|
| 2025.10.23 | ₩3,233 | ₩3,353 | ₩3,193 | ₩3,353 | +3.72% | 50.4만 |
|---|
| 2025.10.22 | ₩3,286 | ₩3,286 | ₩3,166 | ₩3,206 | -2.44% | 53.9만 |
|---|
| 2025.10.21 | ₩3,260 | ₩3,340 | ₩3,233 | ₩3,273 | +0.41% | 27.5만 |
|---|
| 2025.10.20 | ₩3,260 | ₩3,393 | ₩3,233 | ₩3,260 | 0.00% | 27.8만 |
|---|
| 2025.10.17 | ₩3,340 | ₩3,367 | ₩3,180 | ₩3,233 | -3.20% | 66.6만 |
|---|
| 2025.10.16 | ₩3,500 | ₩3,540 | ₩3,353 | ₩3,380 | -3.44% | 37.7만 |
|---|
| 2025.10.15 | ₩3,554 | ₩3,647 | ₩3,407 | ₩3,487 | -1.88% | 88.3만 |
|---|
| 2025.10.14 | ₩3,473 | ₩3,594 | ₩3,420 | ₩3,540 | +1.92% | 40.2만 |
|---|
| 2025.10.13 | ₩3,554 | ₩3,634 | ₩3,473 | ₩3,473 | -2.26% | 52.7만 |
|---|
| 2025.10.10 | ₩3,687 | ₩3,727 | ₩3,473 | ₩3,500 | -5.07% | 46.5만 |
|---|