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 | ₩349 | ₩309 | ₩322 | -4.00% | 61.6만 |
| 2026.10.08 | ₩322 | ₩349 | ₩309 | ₩335 | +4.17% | 59.4만 |
| 2026.10.07 | ₩335 | ₩362 | ₩322 | ₩335 | 0.00% | 76.6만 |
| 2026.10.06 | ₩335 | ₩335 | ₩309 | ₩322 | -4.00% | 62.7만 |
| 2026.10.05 | ₩335 | ₩335 | ₩322 | ₩335 | 0.00% | 93.5만 |
| 2026.10.02 | ₩429 | ₩429 | ₩335 | ₩349 | -18.75% | 265.6만 |
| 2026.10.01 | ₩416 | ₩443 | ₩416 | ₩429 | +3.23% | 109.2만 |
| 2026.09.30 | ₩456 | ₩456 | ₩416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩416 |
| -8.82% |
| 29.7만 |
| 2026.09.29 | ₩429 | ₩443 | ₩416 | ₩429 | 0.00% | 38.4만 |
|---|
| 2026.09.28 | ₩416 | ₩443 | ₩402 | ₩429 | +3.23% | 28만 |
|---|
| 2026.09.25 | ₩456 | ₩456 | ₩429 | ₩429 | -5.88% | 25.5만 |
|---|
| 2026.09.24 | ₩429 | ₩456 | ₩416 | ₩429 | 0.00% | 43.8만 |
|---|
| 2026.09.23 | ₩443 | ₩456 | ₩416 | ₩429 | -3.03% | 45.8만 |
|---|
| 2026.09.22 | ₩470 | ₩470 | ₩429 | ₩429 | -8.57% | 62만 |
|---|
| 2026.09.21 | ₩510 | ₩523 | ₩456 | ₩456 | -10.53% | 88.4만 |
|---|
| 2026.09.18 | ₩523 | ₩550 | ₩510 | ₩510 | -2.56% | 160.3만 |
|---|
| 2026.09.17 | ₩510 | ₩523 | ₩496 | ₩510 | 0.00% | 44.7만 |
|---|
| 2026.09.16 | ₩510 | ₩510 | ₩470 | ₩496 | -2.63% | 113.8만 |
|---|
| 2026.09.15 | ₩523 | ₩537 | ₩510 | ₩523 | 0.00% | 57.9만 |
|---|
| 2026.09.14 | ₩496 | ₩537 | ₩496 | ₩523 | +5.41% | 40.5만 |
|---|
| 2026.09.11 | ₩510 | ₩523 | ₩496 | ₩523 | +2.63% | 123.5만 |
|---|
| 2026.09.10 | ₩496 | ₩510 | ₩483 | ₩510 | +2.70% | 70.3만 |
|---|
| 2026.09.09 | ₩496 | ₩523 | ₩496 | ₩510 | +2.70% | 36.9만 |
|---|
| 2026.09.08 | ₩510 | ₩523 | ₩496 | ₩510 | 0.00% | 66.5만 |
|---|
| 2026.09.04 | ₩483 | ₩510 | ₩483 | ₩510 | +5.56% | 72만 |
|---|
| 2026.09.03 | ₩483 | ₩510 | ₩470 | ₩483 | 0.00% | 130.1만 |
|---|
| 2026.09.02 | ₩523 | ₩523 | ₩470 | ₩483 | -7.69% | 170.6만 |
|---|
| 2026.09.01 | ₩510 | ₩537 | ₩510 | ₩523 | +2.63% | 97.4만 |
|---|
| 2026.08.31 | ₩510 | ₩577 | ₩483 | ₩523 | +2.63% | 311.5만 |
|---|
| 2026.08.28 | ₩510 | ₩537 | ₩470 | ₩523 | +2.63% | 551.4만 |
|---|
| 2026.08.27 | ₩872 | ₩872 | ₩510 | ₩523 | -40.00% | 1억 |
|---|
| 2026.08.26 | ₩563 | ₩590 | ₩537 | ₩550 | -2.38% | 5603.7만 |
|---|
| 2026.08.25 | ₩537 | ₩577 | ₩537 | ₩577 | +7.50% | 46.6만 |
|---|
| 2026.08.24 | ₩604 | ₩604 | ₩537 | ₩537 | -11.11% | 23만 |
|---|
| 2026.08.21 | ₩577 | ₩590 | ₩563 | ₩577 | 0.00% | 31.3만 |
|---|
| 2026.08.20 | ₩631 | ₩631 | ₩577 | ₩577 | -8.51% | 46.1만 |
|---|
| 2026.08.19 | ₩631 | ₩657 | ₩604 | ₩617 | -2.13% | 44.5만 |
|---|
| 2026.08.18 | ₩644 | ₩657 | ₩617 | ₩631 | -2.08% | 20.5만 |
|---|
| 2026.08.17 | ₩631 | ₩657 | ₩604 | ₩657 | +4.26% | 61.1만 |
|---|
| 2026.08.14 | ₩657 | ₩671 | ₩631 | ₩631 | -4.08% | 34.7만 |
|---|
| 2026.08.13 | ₩644 | ₩698 | ₩644 | ₩671 | +4.17% | 35.8만 |
|---|
| 2026.08.12 | ₩671 | ₩698 | ₩631 | ₩644 | -4.00% | 43.2만 |
|---|
| 2026.08.11 | ₩711 | ₩738 | ₩671 | ₩671 | -5.66% | 47.7만 |
|---|
| 2026.08.10 | ₩765 | ₩778 | ₩684 | ₩684 | -10.53% | 93.3만 |
|---|
| 2026.08.07 | ₩859 | ₩859 | ₩738 | ₩792 | -7.81% | 89.1만 |
|---|
| 2026.08.06 | ₩899 | ₩926 | ₩872 | ₩912 | +1.49% | 26.8만 |
|---|
| 2026.08.05 | ₩966 | ₩993 | ₩899 | ₩912 | -5.56% | 14만 |
|---|
| 2026.08.04 | ₩912 | ₩1,006 | ₩899 | ₩953 | +4.41% | 55.1만 |
|---|
| 2026.08.03 | ₩859 | ₩939 | ₩859 | ₩899 | +4.69% | 60.9만 |
|---|
| 2026.07.31 | ₩778 | ₩872 | ₩751 | ₩845 | +8.62% | 72.2만 |
|---|
| 2026.07.30 | ₩832 | ₩832 | ₩751 | ₩792 | -4.84% | 21.2만 |
|---|
| 2026.07.29 | ₩899 | ₩912 | ₩792 | ₩805 | -10.45% | 32.3만 |
|---|
| 2026.07.28 | ₩926 | ₩939 | ₩885 | ₩912 | -1.45% | 19만 |
|---|
| 2026.07.27 | ₩885 | ₩926 | ₩872 | ₩899 | +1.52% | 12.9만 |
|---|
| 2026.07.24 | ₩939 | ₩939 | ₩885 | ₩899 | -4.29% | 25.5만 |
|---|
| 2026.07.23 | ₩912 | ₩953 | ₩899 | ₩926 | +1.47% | 48.1만 |
|---|
| 2026.07.22 | ₩872 | ₩966 | ₩872 | ₩912 | +4.62% | 49.8만 |
|---|
| 2026.07.21 | ₩872 | ₩899 | ₩832 | ₩899 | +3.08% | 20.6만 |
|---|
| 2026.07.20 | ₩859 | ₩899 | ₩792 | ₩872 | +1.56% | 76.3만 |
|---|
| 2026.07.17 | ₩899 | ₩926 | ₩845 | ₩885 | -1.49% | 34.5만 |
|---|
| 2026.07.16 | ₩765 | ₩899 | ₩765 | ₩899 | +17.54% | 60.9만 |
|---|
| 2026.07.15 | ₩738 | ₩792 | ₩711 | ₩765 | +3.64% | 81만 |
|---|
| 2026.07.14 | ₩792 | ₩805 | ₩724 | ₩738 | -6.78% | 79.4만 |
|---|
| 2026.07.13 | ₩859 | ₩859 | ₩778 | ₩778 | -9.38% | 92.5만 |
|---|
| 2026.07.10 | ₩845 | ₩872 | ₩792 | ₩859 | +1.59% | 67.3만 |
|---|
| 2026.07.09 | ₩872 | ₩899 | ₩805 | ₩805 | -7.69% | 101.5만 |
|---|
| 2026.07.08 | ₩926 | ₩926 | ₩778 | ₩872 | -5.80% | 176.3만 |
|---|
| 2026.07.07 | ₩993 | ₩993 | ₩872 | ₩912 | -8.11% | 81.4만 |
|---|
| 2026.07.06 | ₩1,033 | ₩1,046 | ₩926 | ₩1,006 | -2.60% | 104.8만 |
|---|
| 2026.07.02 | ₩912 | ₩1,087 | ₩912 | ₩1,046 | +14.71% | 170.7만 |
|---|
| 2026.07.01 | ₩885 | ₩926 | ₩859 | ₩899 | +1.52% | 58.4만 |
|---|
| 2026.06.30 | ₩885 | ₩899 | ₩859 | ₩885 | 0.00% | 74.6만 |
|---|
| 2026.06.29 | ₩926 | ₩939 | ₩859 | ₩872 | -5.80% | 60만 |
|---|
| 2026.06.26 | ₩953 | ₩979 | ₩899 | ₩912 | -4.23% | 59.2만 |
|---|
| 2026.06.25 | ₩993 | ₩1,006 | ₩926 | ₩953 | -4.05% | 62.1만 |
|---|
| 2026.06.24 | ₩1,006 | ₩1,006 | ₩953 | ₩979 | -2.67% | 63.9만 |
|---|
| 2026.06.23 | ₩1,060 | ₩1,060 | ₩953 | ₩979 | -7.59% | 95.2만 |
|---|
| 2026.06.22 | ₩1,140 | ₩1,140 | ₩1,020 | ₩1,033 | -9.41% | 52만 |
|---|
| 2026.06.18 | ₩1,234 | ₩1,234 | ₩1,127 | ₩1,154 | -6.52% | 50.9만 |
|---|
| 2026.06.17 | ₩1,194 | ₩1,301 | ₩1,181 | ₩1,181 | -1.12% | 32만 |
|---|
| 2026.06.16 | ₩1,328 | ₩1,342 | ₩1,194 | ₩1,194 | -10.10% | 36만 |
|---|
| 2026.06.15 | ₩1,288 | ₩1,382 | ₩1,261 | ₩1,328 | +3.13% | 45.1만 |
|---|
| 2026.06.12 | ₩1,181 | ₩1,275 | ₩1,140 | ₩1,207 | +2.27% | 30.6만 |
|---|
| 2026.06.11 | ₩1,167 | ₩1,221 | ₩1,114 | ₩1,194 | +2.30% | 28만 |
|---|
| 2026.06.10 | ₩1,060 | ₩1,154 | ₩1,046 | ₩1,140 | +7.59% | 31.6만 |
|---|
| 2026.06.09 | ₩1,060 | ₩1,127 | ₩1,020 | ₩1,073 | +1.27% | 26.8만 |
|---|
| 2026.06.08 | ₩1,140 | ₩1,181 | ₩1,060 | ₩1,073 | -5.88% | 28.1만 |
|---|
| 2026.06.05 | ₩1,167 | ₩1,207 | ₩1,127 | ₩1,127 | -3.45% | 27.8만 |
|---|
| 2026.06.04 | ₩1,154 | ₩1,207 | ₩1,140 | ₩1,167 | +1.16% | 34.4만 |
|---|
| 2026.06.03 | ₩1,221 | ₩1,221 | ₩1,154 | ₩1,167 | -4.40% | 26.7만 |
|---|
| 2026.06.02 | ₩1,221 | ₩1,301 | ₩1,207 | ₩1,234 | +1.10% | 35.4만 |
|---|
| 2026.06.01 | ₩1,301 | ₩1,301 | ₩1,181 | ₩1,234 | -5.15% | 61.6만 |
|---|
| 2026.05.29 | ₩1,342 | ₩1,342 | ₩1,234 | ₩1,248 | -7.00% | 40만 |
|---|
| 2026.05.28 | ₩1,275 | ₩1,368 | ₩1,248 | ₩1,301 | +2.11% | 34만 |
|---|
| 2026.05.27 | ₩1,328 | ₩1,409 | ₩1,288 | ₩1,288 | -3.03% | 39.8만 |
|---|
| 2026.05.26 | ₩1,422 | ₩1,462 | ₩1,328 | ₩1,328 | -6.60% | 50.9만 |
|---|
| 2026.05.22 | ₩1,301 | ₩1,395 | ₩1,301 | ₩1,395 | +7.22% | 45.7만 |
|---|
| 2026.05.21 | ₩1,368 | ₩1,368 | ₩1,234 | ₩1,301 | -4.90% | 75.2만 |
|---|
| 2026.05.20 | ₩1,315 | ₩1,436 | ₩1,275 | ₩1,342 | +2.04% | 101.1만 |
|---|
| 2026.05.19 | ₩1,261 | ₩1,355 | ₩1,261 | ₩1,301 | +3.19% | 61.9만 |
|---|
| 2026.05.18 | ₩1,328 | ₩1,328 | ₩1,221 | ₩1,248 | -6.06% | 102.2만 |
|---|
| 2026.05.15 | ₩1,248 | ₩1,342 | ₩1,181 | ₩1,261 | +1.08% | 72만 |
|---|
| 2026.05.14 | ₩1,100 | ₩1,261 | ₩1,046 | ₩1,248 | +13.41% | 96.4만 |
|---|
| 2026.05.13 | ₩1,194 | ₩1,194 | ₩1,006 | ₩1,087 | -8.99% | 158.6만 |
|---|
| 2026.05.12 | ₩1,140 | ₩1,207 | ₩1,100 | ₩1,181 | +3.53% | 60.3만 |
|---|
| 2026.05.11 | ₩1,355 | ₩1,355 | ₩1,127 | ₩1,127 | -16.83% | 86.4만 |
|---|
| 2026.05.08 | ₩1,489 | ₩1,489 | ₩1,315 | ₩1,315 | -11.71% | 77.1만 |
|---|
| 2026.05.07 | ₩1,489 | ₩1,543 | ₩1,489 | ₩1,489 | 0.00% | 52.9만 |
|---|
| 2026.05.06 | ₩1,462 | ₩1,543 | ₩1,449 | ₩1,489 | +1.83% | 32.2만 |
|---|
| 2026.05.05 | ₩1,436 | ₩1,476 | ₩1,436 | ₩1,449 | +0.93% | 22.9만 |
|---|
| 2026.05.04 | ₩1,529 | ₩1,529 | ₩1,436 | ₩1,436 | -6.14% | 31.4만 |
|---|
| 2026.05.01 | ₩1,516 | ₩1,583 | ₩1,503 | ₩1,543 | +1.77% | 33.9만 |
|---|
| 2026.04.30 | ₩1,449 | ₩1,529 | ₩1,422 | ₩1,503 | +3.70% | 41.7만 |
|---|
| 2026.04.29 | ₩1,449 | ₩1,449 | ₩1,409 | ₩1,436 | -0.93% | 32.2만 |
|---|
| 2026.04.28 | ₩1,516 | ₩1,556 | ₩1,436 | ₩1,449 | -4.42% | 35만 |
|---|
| 2026.04.27 | ₩1,516 | ₩1,570 | ₩1,503 | ₩1,503 | -0.88% | 20.3만 |
|---|
| 2026.04.24 | ₩1,570 | ₩1,570 | ₩1,503 | ₩1,503 | -4.27% | 26.4만 |
|---|
| 2026.04.23 | ₩1,529 | ₩1,583 | ₩1,489 | ₩1,570 | +2.63% | 47.9만 |
|---|
| 2026.04.22 | ₩1,489 | ₩1,637 | ₩1,476 | ₩1,529 | +2.70% | 51.9만 |
|---|
| 2026.04.21 | ₩1,543 | ₩1,583 | ₩1,449 | ₩1,462 | -5.22% | 55.7만 |
|---|
| 2026.04.20 | ₩1,436 | ₩1,583 | ₩1,436 | ₩1,516 | +5.61% | 83.5만 |
|---|
| 2026.04.17 | ₩1,409 | ₩1,503 | ₩1,395 | ₩1,422 | +0.95% | 63.3만 |
|---|
| 2026.04.16 | ₩1,476 | ₩1,503 | ₩1,368 | ₩1,395 | -5.45% | 84.5만 |
|---|
| 2026.04.15 | ₩1,529 | ₩1,556 | ₩1,436 | ₩1,462 | -4.39% | 84.4만 |
|---|
| 2026.04.14 | ₩1,462 | ₩1,529 | ₩1,342 | ₩1,516 | +3.67% | 163.7만 |
|---|
| 2026.04.13 | ₩1,543 | ₩1,583 | ₩1,422 | ₩1,462 | -5.22% | 71.7만 |
|---|
| 2026.04.10 | ₩1,717 | ₩1,744 | ₩1,503 | ₩1,503 | -12.50% | 52.6만 |
|---|
| 2026.04.09 | ₩1,865 | ₩1,905 | ₩1,744 | ₩1,744 | -6.47% | 48.9만 |
|---|
| 2026.04.08 | ₩1,878 | ₩1,932 | ₩1,838 | ₩1,892 | +0.71% | 70.8만 |
|---|
| 2026.04.07 | ₩1,932 | ₩1,932 | ₩1,757 | ₩1,784 | -7.64% | 29.1만 |
|---|
| 2026.04.06 | ₩1,878 | ₩1,945 | ₩1,865 | ₩1,878 | 0.00% | 21.5만 |
|---|
| 2026.04.02 | ₩1,811 | ₩1,892 | ₩1,784 | ₩1,892 | +4.44% | 28.3만 |
|---|
| 2026.04.01 | ₩1,945 | ₩1,959 | ₩1,851 | ₩1,851 | -4.83% | 23.9만 |
|---|
| 2026.03.31 | ₩1,811 | ₩1,959 | ₩1,811 | ₩1,905 | +5.19% | 35.7만 |
|---|
| 2026.03.30 | ₩1,851 | ₩1,851 | ₩1,744 | ₩1,811 | -2.17% | 39.9만 |
|---|
| 2026.03.27 | ₩1,731 | ₩1,892 | ₩1,690 | ₩1,798 | +3.88% | 63.8만 |
|---|
| 2026.03.26 | ₩1,744 | ₩1,838 | ₩1,731 | ₩1,744 | 0.00% | 46만 |
|---|
| 2026.03.25 | ₩1,744 | ₩1,798 | ₩1,717 | ₩1,744 | 0.00% | 21.9만 |
|---|
| 2026.03.24 | ₩1,717 | ₩1,798 | ₩1,717 | ₩1,744 | +1.56% | 54.1만 |
|---|
| 2026.03.23 | ₩1,865 | ₩1,878 | ₩1,717 | ₩1,744 | -6.47% | 31.3만 |
|---|
| 2026.03.20 | ₩1,731 | ₩1,798 | ₩1,650 | ₩1,704 | -1.55% | 55.6만 |
|---|
| 2026.03.19 | ₩1,784 | ₩1,838 | ₩1,704 | ₩1,744 | -2.26% | 44.5만 |
|---|
| 2026.03.18 | ₩1,918 | ₩1,972 | ₩1,811 | ₩1,825 | -4.90% | 50.6만 |
|---|
| 2026.03.17 | ₩1,959 | ₩2,066 | ₩1,918 | ₩1,932 | -1.37% | 18.5만 |
|---|
| 2026.03.16 | ₩2,053 | ₩2,120 | ₩1,918 | ₩1,959 | -4.58% | 33.2만 |
|---|
| 2026.03.13 | ₩2,093 | ₩2,214 | ₩1,999 | ₩1,999 | -4.49% | 63.7만 |
|---|
| 2026.03.12 | ₩2,187 | ₩2,227 | ₩2,066 | ₩2,093 | -4.29% | 52.5만 |
|---|
| 2026.03.11 | ₩2,254 | ₩2,254 | ₩2,173 | ₩2,200 | -2.38% | 18.6만 |
|---|
| 2026.03.10 | ₩2,214 | ₩2,334 | ₩2,187 | ₩2,240 | +1.21% | 28.1만 |
|---|
| 2026.03.09 | ₩2,214 | ₩2,254 | ₩2,147 | ₩2,214 | 0.00% | 45.8만 |
|---|
| 2026.03.06 | ₩2,375 | ₩2,375 | ₩2,214 | ₩2,254 | -5.08% | 47.8만 |
|---|
| 2026.03.05 | ₩2,375 | ₩2,428 | ₩2,348 | ₩2,415 | +1.69% | 21.5만 |
|---|
| 2026.03.04 | ₩2,321 | ₩2,415 | ₩2,281 | ₩2,401 | +3.47% | 34.6만 |
|---|
| 2026.03.03 | ₩2,294 | ₩2,361 | ₩2,267 | ₩2,294 | 0.00% | 26.9만 |
|---|
| 2026.03.02 | ₩2,388 | ₩2,442 | ₩2,334 | ₩2,401 | +0.56% | 33.5만 |
|---|
| 2026.02.27 | ₩2,442 | ₩2,469 | ₩2,361 | ₩2,415 | -1.10% | 39.4만 |
|---|
| 2026.02.26 | ₩2,536 | ₩2,536 | ₩2,415 | ₩2,469 | -2.65% | 36.2만 |
|---|
| 2026.02.25 | ₩2,576 | ₩2,576 | ₩2,495 | ₩2,509 | -2.60% | 42만 |
|---|
| 2026.02.24 | ₩2,630 | ₩2,670 | ₩2,522 | ₩2,536 | -3.57% | 29.4만 |
|---|
| 2026.02.23 | ₩2,737 | ₩2,737 | ₩2,562 | ₩2,643 | -3.43% | 45만 |
|---|
| 2026.02.20 | ₩2,750 | ₩2,831 | ₩2,643 | ₩2,764 | +0.49% | 71.7만 |
|---|
| 2026.02.19 | ₩2,858 | ₩3,059 | ₩2,764 | ₩2,777 | -2.82% | 77.3만 |
|---|
| 2026.02.18 | ₩2,804 | ₩3,032 | ₩2,683 | ₩2,844 | +1.44% | 120.1만 |
|---|
| 2026.02.17 | ₩2,442 | ₩2,858 | ₩2,442 | ₩2,804 | +14.84% | 295.7만 |
|---|
| 2026.02.13 | ₩2,160 | ₩2,428 | ₩2,039 | ₩2,388 | +10.56% | 107.5만 |
|---|
| 2026.02.12 | ₩2,428 | ₩2,469 | ₩2,227 | ₩2,281 | -6.08% | 86.4만 |
|---|
| 2026.02.11 | ₩2,415 | ₩2,482 | ₩2,294 | ₩2,321 | -3.89% | 68만 |
|---|
| 2026.02.10 | ₩2,455 | ₩2,522 | ₩2,361 | ₩2,401 | -2.19% | 111만 |
|---|
| 2026.02.09 | ₩2,281 | ₩2,536 | ₩2,227 | ₩2,428 | +6.47% | 118.2만 |
|---|
| 2026.02.06 | ₩2,294 | ₩2,522 | ₩2,254 | ₩2,267 | -1.17% | 56.2만 |
|---|
| 2026.02.05 | ₩2,522 | ₩2,549 | ₩2,240 | ₩2,254 | -10.64% | 67.8만 |
|---|
| 2026.02.04 | ₩2,509 | ₩2,589 | ₩2,415 | ₩2,522 | +0.53% | 71.5만 |
|---|
| 2026.02.03 | ₩2,616 | ₩2,670 | ₩2,428 | ₩2,455 | -6.15% | 57.8만 |
|---|
| 2026.02.02 | ₩2,723 | ₩2,777 | ₩2,603 | ₩2,603 | -4.43% | 73.9만 |
|---|
| 2026.01.30 | ₩2,804 | ₩2,831 | ₩2,697 | ₩2,723 | -2.87% | 38.4만 |
|---|
| 2026.01.29 | ₩2,858 | ₩2,898 | ₩2,737 | ₩2,831 | -0.94% | 39.8만 |
|---|
| 2026.01.28 | ₩2,938 | ₩2,938 | ₩2,831 | ₩2,858 | -2.74% | 39.5만 |
|---|
| 2026.01.27 | ₩3,193 | ₩3,247 | ₩2,925 | ₩2,938 | -7.98% | 77만 |
|---|
| 2026.01.26 | ₩3,247 | ₩3,394 | ₩3,153 | ₩3,193 | -1.65% | 46.5만 |
|---|
| 2026.01.23 | ₩3,273 | ₩3,381 | ₩3,260 | ₩3,300 | +0.82% | 34.7만 |
|---|
| 2026.01.22 | ₩3,367 | ₩3,475 | ₩3,260 | ₩3,287 | -2.39% | 33.5만 |
|---|
| 2026.01.21 | ₩3,220 | ₩3,448 | ₩3,153 | ₩3,327 | +3.33% | 72만 |
|---|
| 2026.01.20 | ₩3,689 | ₩3,743 | ₩3,408 | ₩3,408 | -7.64% | 82.9만 |
|---|
| 2026.01.16 | ₩3,689 | ₩3,824 | ₩3,636 | ₩3,743 | +1.45% | 45.1만 |
|---|
| 2026.01.15 | ₩3,609 | ₩3,783 | ₩3,502 | ₩3,676 | +1.86% | 110.2만 |
|---|
| 2026.01.14 | ₩3,488 | ₩3,582 | ₩3,434 | ₩3,569 | +2.31% | 37.9만 |
|---|
| 2026.01.13 | ₩3,408 | ₩3,582 | ₩3,394 | ₩3,475 | +1.97% | 66.9만 |
|---|
| 2026.01.12 | ₩3,421 | ₩3,434 | ₩3,314 | ₩3,421 | 0.00% | 37.5만 |
|---|
| 2026.01.09 | ₩3,314 | ₩3,421 | ₩3,220 | ₩3,421 | +3.24% | 96.3만 |
|---|
| 2026.01.08 | ₩3,206 | ₩3,354 | ₩3,206 | ₩3,247 | +1.26% | 92.8만 |
|---|
| 2026.01.07 | ₩3,059 | ₩3,273 | ₩3,032 | ₩3,233 | +5.70% | 87만 |
|---|
| 2026.01.06 | ₩2,858 | ₩3,086 | ₩2,844 | ₩3,032 | +6.10% | 87.2만 |
|---|
| 2026.01.05 | ₩2,603 | ₩2,938 | ₩2,603 | ₩2,871 | +10.31% | 71.3만 |
|---|
| 2026.01.02 | ₩2,670 | ₩2,683 | ₩2,589 | ₩2,630 | -1.51% | 65.1만 |
|---|
| 2025.12.31 | ₩2,697 | ₩2,723 | ₩2,656 | ₩2,656 | -1.49% | 33.3만 |
|---|
| 2025.12.30 | ₩2,723 | ₩2,777 | ₩2,670 | ₩2,710 | -0.49% | 32.2만 |
|---|
| 2025.12.29 | ₩2,723 | ₩2,737 | ₩2,670 | ₩2,683 | -1.48% | 36.3만 |
|---|
| 2025.12.26 | ₩2,723 | ₩2,791 | ₩2,683 | ₩2,750 | +0.99% | 14.3만 |
|---|
| 2025.12.24 | ₩2,791 | ₩2,791 | ₩2,670 | ₩2,737 | -1.92% | 19.1만 |
|---|
| 2025.12.23 | ₩2,710 | ₩2,804 | ₩2,656 | ₩2,804 | +3.47% | 25.6만 |
|---|
| 2025.12.22 | ₩2,804 | ₩2,804 | ₩2,670 | ₩2,723 | -2.87% | 53.5만 |
|---|
| 2025.12.19 | ₩2,750 | ₩2,884 | ₩2,737 | ₩2,791 | +1.46% | 94.3만 |
|---|
| 2025.12.18 | ₩2,576 | ₩2,723 | ₩2,576 | ₩2,670 | +3.65% | 71.8만 |
|---|
| 2025.12.17 | ₩2,495 | ₩2,576 | ₩2,401 | ₩2,562 | +2.69% | 101.9만 |
|---|
| 2025.12.16 | ₩2,469 | ₩2,549 | ₩2,442 | ₩2,509 | +1.63% | 60.3만 |
|---|
| 2025.12.15 | ₩2,576 | ₩2,630 | ₩2,509 | ₩2,522 | -2.08% | 93.4만 |
|---|
| 2025.12.12 | ₩2,831 | ₩2,844 | ₩2,603 | ₩2,630 | -7.11% | 73.5만 |
|---|
| 2025.12.11 | ₩3,126 | ₩3,126 | ₩2,777 | ₩2,817 | -9.87% | 222.8만 |
|---|
| 2025.12.10 | ₩2,804 | ₩2,884 | ₩2,656 | ₩2,791 | -0.48% | 168.7만 |
|---|
| 2025.12.09 | ₩2,469 | ₩2,469 | ₩2,388 | ₩2,455 | -0.54% | 49.4만 |
|---|
| 2025.12.08 | ₩2,455 | ₩2,509 | ₩2,428 | ₩2,455 | 0.00% | 45만 |
|---|
| 2025.12.05 | ₩2,509 | ₩2,562 | ₩2,455 | ₩2,482 | -1.07% | 55.8만 |
|---|
| 2025.12.04 | ₩2,616 | ₩2,616 | ₩2,455 | ₩2,509 | -4.10% | 48.8만 |
|---|
| 2025.12.03 | ₩2,334 | ₩2,589 | ₩2,321 | ₩2,576 | +10.34% | 102.3만 |
|---|
| 2025.12.02 | ₩2,469 | ₩2,522 | ₩2,321 | ₩2,334 | -5.43% | 59.9만 |
|---|
| 2025.12.01 | ₩2,415 | ₩2,455 | ₩2,348 | ₩2,361 | -2.22% | 58.2만 |
|---|
| 2025.11.28 | ₩2,415 | ₩2,469 | ₩2,361 | ₩2,428 | +0.56% | 37.6만 |
|---|
| 2025.11.26 | ₩2,401 | ₩2,469 | ₩2,348 | ₩2,401 | 0.00% | 41.3만 |
|---|
| 2025.11.25 | ₩2,227 | ₩2,415 | ₩2,214 | ₩2,375 | +6.63% | 39.2만 |
|---|
| 2025.11.24 | ₩2,160 | ₩2,214 | ₩2,026 | ₩2,200 | +1.86% | 48.3만 |
|---|
| 2025.11.21 | ₩2,053 | ₩2,160 | ₩1,986 | ₩2,133 | +3.92% | 67.7만 |
|---|
| 2025.11.20 | ₩2,147 | ₩2,173 | ₩1,986 | ₩2,012 | -6.25% | 63.7만 |
|---|
| 2025.11.19 | ₩2,106 | ₩2,120 | ₩2,039 | ₩2,120 | +0.64% | 33.8만 |
|---|
| 2025.11.18 | ₩2,079 | ₩2,106 | ₩2,012 | ₩2,079 | 0.00% | 37만 |
|---|
| 2025.11.17 | ₩2,227 | ₩2,240 | ₩2,053 | ₩2,053 | -7.83% | 35.1만 |
|---|
| 2025.11.14 | ₩2,281 | ₩2,321 | ₩2,187 | ₩2,254 | -1.18% | 69.4만 |
|---|
| 2025.11.13 | ₩2,267 | ₩2,375 | ₩2,214 | ₩2,308 | +1.78% | 65.2만 |
|---|
| 2025.11.12 | ₩2,200 | ₩2,334 | ₩2,187 | ₩2,267 | +3.05% | 53.1만 |
|---|
| 2025.11.11 | ₩2,375 | ₩2,401 | ₩2,187 | ₩2,214 | -6.78% | 69만 |
|---|
| 2025.11.10 | ₩2,469 | ₩2,469 | ₩2,281 | ₩2,375 | -3.80% | 57.7만 |
|---|
| 2025.11.07 | ₩2,415 | ₩2,630 | ₩2,079 | ₩2,469 | +2.22% | 154.1만 |
|---|
| 2025.11.06 | ₩2,603 | ₩2,643 | ₩2,469 | ₩2,522 | -3.09% | 92.4만 |
|---|
| 2025.11.05 | ₩2,616 | ₩2,643 | ₩2,495 | ₩2,576 | -1.54% | 78.2만 |
|---|
| 2025.11.04 | ₩2,562 | ₩2,723 | ₩2,549 | ₩2,616 | +2.09% | 47.6만 |
|---|
| 2025.11.03 | ₩2,817 | ₩2,858 | ₩2,536 | ₩2,562 | -9.05% | 71.7만 |
|---|
| 2025.10.31 | ₩2,697 | ₩2,858 | ₩2,697 | ₩2,817 | +4.48% | 56.1만 |
|---|
| 2025.10.30 | ₩3,086 | ₩3,086 | ₩2,737 | ₩2,750 | -10.87% | 90만 |
|---|
| 2025.10.29 | ₩3,233 | ₩3,260 | ₩3,019 | ₩3,086 | -4.56% | 82.3만 |
|---|
| 2025.10.28 | ₩3,488 | ₩3,515 | ₩3,260 | ₩3,273 | -6.15% | 90.4만 |
|---|
| 2025.10.27 | ₩3,582 | ₩3,649 | ₩3,502 | ₩3,502 | -2.25% | 50.8만 |
|---|
| 2025.10.24 | ₩3,381 | ₩3,569 | ₩3,381 | ₩3,555 | +5.16% | 62.4만 |
|---|
| 2025.10.23 | ₩3,247 | ₩3,367 | ₩3,206 | ₩3,367 | +3.72% | 50.4만 |
|---|
| 2025.10.22 | ₩3,300 | ₩3,300 | ₩3,180 | ₩3,220 | -2.44% | 53.9만 |
|---|
| 2025.10.21 | ₩3,273 | ₩3,354 | ₩3,247 | ₩3,287 | +0.41% | 27.5만 |
|---|
| 2025.10.20 | ₩3,273 | ₩3,408 | ₩3,247 | ₩3,273 | 0.00% | 27.8만 |
|---|
| 2025.10.17 | ₩3,354 | ₩3,381 | ₩3,193 | ₩3,247 | -3.20% | 66.6만 |
|---|
| 2025.10.16 | ₩3,515 | ₩3,555 | ₩3,367 | ₩3,394 | -3.44% | 37.7만 |
|---|
| 2025.10.15 | ₩3,569 | ₩3,663 | ₩3,421 | ₩3,502 | -1.88% | 88.3만 |
|---|
| 2025.10.14 | ₩3,488 | ₩3,609 | ₩3,434 | ₩3,555 | +1.92% | 40.2만 |
|---|
| 2025.10.13 | ₩3,569 | ₩3,649 | ₩3,488 | ₩3,488 | -2.26% | 52.7만 |
|---|
| 2025.10.10 | ₩3,703 | ₩3,743 | ₩3,488 | ₩3,515 | -5.07% | 46.5만 |
|---|