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 | ₩428 | ₩428 | ₩334 | ₩347 | -18.75% | 265.6만 |
| 2026.10.01 | ₩414 | ₩441 | ₩414 | ₩428 | +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 | ₩428 | ₩441 | ₩414 | ₩428 | 0.00% | 38.4만 |
|---|
| 2026.09.28 | ₩414 | ₩441 | ₩401 | ₩428 | +3.23% | 28만 |
|---|
| 2026.09.25 | ₩454 | ₩454 | ₩428 | ₩428 | -5.88% | 25.5만 |
|---|
| 2026.09.24 | ₩428 | ₩454 | ₩414 | ₩428 | 0.00% | 43.8만 |
|---|
| 2026.09.23 | ₩441 | ₩454 | ₩414 | ₩428 | -3.03% | 45.8만 |
|---|
| 2026.09.22 | ₩468 | ₩468 | ₩428 | ₩428 | -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 | ₩535 | ₩508 | ₩521 | 0.00% | 57.9만 |
|---|
| 2026.09.14 | ₩494 | ₩535 | ₩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 | ₩535 | ₩508 | ₩521 | +2.63% | 97.4만 |
|---|
| 2026.08.31 | ₩508 | ₩575 | ₩481 | ₩521 | +2.63% | 311.5만 |
|---|
| 2026.08.28 | ₩508 | ₩535 | ₩468 | ₩521 | +2.63% | 551.4만 |
|---|
| 2026.08.27 | ₩869 | ₩869 | ₩508 | ₩521 | -40.00% | 1억 |
|---|
| 2026.08.26 | ₩561 | ₩588 | ₩535 | ₩548 | -2.38% | 5603.7만 |
|---|
| 2026.08.25 | ₩535 | ₩575 | ₩535 | ₩575 | +7.50% | 46.6만 |
|---|
| 2026.08.24 | ₩601 | ₩601 | ₩535 | ₩535 | -11.11% | 23만 |
|---|
| 2026.08.21 | ₩575 | ₩588 | ₩561 | ₩575 | 0.00% | 31.3만 |
|---|
| 2026.08.20 | ₩628 | ₩628 | ₩575 | ₩575 | -8.51% | 46.1만 |
|---|
| 2026.08.19 | ₩628 | ₩655 | ₩601 | ₩615 | -2.13% | 44.5만 |
|---|
| 2026.08.18 | ₩642 | ₩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 | ₩642 | ₩695 | ₩642 | ₩668 | +4.17% | 35.8만 |
|---|
| 2026.08.12 | ₩668 | ₩695 | ₩628 | ₩642 | -4.00% | 43.2만 |
|---|
| 2026.08.11 | ₩708 | ₩735 | ₩668 | ₩668 | -5.66% | 47.7만 |
|---|
| 2026.08.10 | ₩762 | ₩775 | ₩682 | ₩682 | -10.53% | 93.3만 |
|---|
| 2026.08.07 | ₩855 | ₩855 | ₩735 | ₩789 | -7.81% | 89.1만 |
|---|
| 2026.08.06 | ₩895 | ₩922 | ₩869 | ₩909 | +1.49% | 26.8만 |
|---|
| 2026.08.05 | ₩962 | ₩989 | ₩895 | ₩909 | -5.56% | 14만 |
|---|
| 2026.08.04 | ₩909 | ₩1,002 | ₩895 | ₩949 | +4.41% | 55.1만 |
|---|
| 2026.08.03 | ₩855 | ₩936 | ₩855 | ₩895 | +4.69% | 60.9만 |
|---|
| 2026.07.31 | ₩775 | ₩869 | ₩748 | ₩842 | +8.62% | 72.2만 |
|---|
| 2026.07.30 | ₩829 | ₩829 | ₩748 | ₩789 | -4.84% | 21.2만 |
|---|
| 2026.07.29 | ₩895 | ₩909 | ₩789 | ₩802 | -10.45% | 32.3만 |
|---|
| 2026.07.28 | ₩922 | ₩936 | ₩882 | ₩909 | -1.45% | 19만 |
|---|
| 2026.07.27 | ₩882 | ₩922 | ₩869 | ₩895 | +1.52% | 12.9만 |
|---|
| 2026.07.24 | ₩936 | ₩936 | ₩882 | ₩895 | -4.29% | 25.5만 |
|---|
| 2026.07.23 | ₩909 | ₩949 | ₩895 | ₩922 | +1.47% | 48.1만 |
|---|
| 2026.07.22 | ₩869 | ₩962 | ₩869 | ₩909 | +4.62% | 49.8만 |
|---|
| 2026.07.21 | ₩869 | ₩895 | ₩829 | ₩895 | +3.08% | 20.6만 |
|---|
| 2026.07.20 | ₩855 | ₩895 | ₩789 | ₩869 | +1.56% | 76.3만 |
|---|
| 2026.07.17 | ₩895 | ₩922 | ₩842 | ₩882 | -1.49% | 34.5만 |
|---|
| 2026.07.16 | ₩762 | ₩895 | ₩762 | ₩895 | +17.54% | 60.9만 |
|---|
| 2026.07.15 | ₩735 | ₩789 | ₩708 | ₩762 | +3.64% | 81만 |
|---|
| 2026.07.14 | ₩789 | ₩802 | ₩722 | ₩735 | -6.78% | 79.4만 |
|---|
| 2026.07.13 | ₩855 | ₩855 | ₩775 | ₩775 | -9.38% | 92.5만 |
|---|
| 2026.07.10 | ₩842 | ₩869 | ₩789 | ₩855 | +1.59% | 67.3만 |
|---|
| 2026.07.09 | ₩869 | ₩895 | ₩802 | ₩802 | -7.69% | 101.5만 |
|---|
| 2026.07.08 | ₩922 | ₩922 | ₩775 | ₩869 | -5.80% | 176.3만 |
|---|
| 2026.07.07 | ₩989 | ₩989 | ₩869 | ₩909 | -8.11% | 81.4만 |
|---|
| 2026.07.06 | ₩1,029 | ₩1,042 | ₩922 | ₩1,002 | -2.60% | 104.8만 |
|---|
| 2026.07.02 | ₩909 | ₩1,083 | ₩909 | ₩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 | ₩936 | ₩855 | ₩869 | -5.80% | 60만 |
|---|
| 2026.06.26 | ₩949 | ₩976 | ₩895 | ₩909 | -4.23% | 59.2만 |
|---|
| 2026.06.25 | ₩989 | ₩1,002 | ₩922 | ₩949 | -4.05% | 62.1만 |
|---|
| 2026.06.24 | ₩1,002 | ₩1,002 | ₩949 | ₩976 | -2.67% | 63.9만 |
|---|
| 2026.06.23 | ₩1,056 | ₩1,056 | ₩949 | ₩976 | -7.59% | 95.2만 |
|---|
| 2026.06.22 | ₩1,136 | ₩1,136 | ₩1,016 | ₩1,029 | -9.41% | 52만 |
|---|
| 2026.06.18 | ₩1,230 | ₩1,230 | ₩1,123 | ₩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 | ₩1,283 | ₩1,377 | ₩1,256 | ₩1,323 | +3.13% | 45.1만 |
|---|
| 2026.06.12 | ₩1,176 | ₩1,270 | ₩1,136 | ₩1,203 | +2.27% | 30.6만 |
|---|
| 2026.06.11 | ₩1,163 | ₩1,216 | ₩1,109 | ₩1,189 | +2.30% | 28만 |
|---|
| 2026.06.10 | ₩1,056 | ₩1,149 | ₩1,042 | ₩1,136 | +7.59% | 31.6만 |
|---|
| 2026.06.09 | ₩1,056 | ₩1,123 | ₩1,016 | ₩1,069 | +1.27% | 26.8만 |
|---|
| 2026.06.08 | ₩1,136 | ₩1,176 | ₩1,056 | ₩1,069 | -5.88% | 28.1만 |
|---|
| 2026.06.05 | ₩1,163 | ₩1,203 | ₩1,123 | ₩1,123 | -3.45% | 27.8만 |
|---|
| 2026.06.04 | ₩1,149 | ₩1,203 | ₩1,136 | ₩1,163 | +1.16% | 34.4만 |
|---|
| 2026.06.03 | ₩1,216 | ₩1,216 | ₩1,149 | ₩1,163 | -4.40% | 26.7만 |
|---|
| 2026.06.02 | ₩1,216 | ₩1,296 | ₩1,203 | ₩1,230 | +1.10% | 35.4만 |
|---|
| 2026.06.01 | ₩1,296 | ₩1,296 | ₩1,176 | ₩1,230 | -5.15% | 61.6만 |
|---|
| 2026.05.29 | ₩1,336 | ₩1,336 | ₩1,230 | ₩1,243 | -7.00% | 40만 |
|---|
| 2026.05.28 | ₩1,270 | ₩1,363 | ₩1,243 | ₩1,296 | +2.11% | 34만 |
|---|
| 2026.05.27 | ₩1,323 | ₩1,403 | ₩1,283 | ₩1,283 | -3.03% | 39.8만 |
|---|
| 2026.05.26 | ₩1,417 | ₩1,457 | ₩1,323 | ₩1,323 | -6.60% | 50.9만 |
|---|
| 2026.05.22 | ₩1,296 | ₩1,390 | ₩1,296 | ₩1,390 | +7.22% | 45.7만 |
|---|
| 2026.05.21 | ₩1,363 | ₩1,363 | ₩1,230 | ₩1,296 | -4.90% | 75.2만 |
|---|
| 2026.05.20 | ₩1,310 | ₩1,430 | ₩1,270 | ₩1,336 | +2.04% | 101.1만 |
|---|
| 2026.05.19 | ₩1,256 | ₩1,350 | ₩1,256 | ₩1,296 | +3.19% | 61.9만 |
|---|
| 2026.05.18 | ₩1,323 | ₩1,323 | ₩1,216 | ₩1,243 | -6.06% | 102.2만 |
|---|
| 2026.05.15 | ₩1,243 | ₩1,336 | ₩1,176 | ₩1,256 | +1.08% | 72만 |
|---|
| 2026.05.14 | ₩1,096 | ₩1,256 | ₩1,042 | ₩1,243 | +13.41% | 96.4만 |
|---|
| 2026.05.13 | ₩1,189 | ₩1,189 | ₩1,002 | ₩1,083 | -8.99% | 158.6만 |
|---|
| 2026.05.12 | ₩1,136 | ₩1,203 | ₩1,096 | ₩1,176 | +3.53% | 60.3만 |
|---|
| 2026.05.11 | ₩1,350 | ₩1,350 | ₩1,123 | ₩1,123 | -16.83% | 86.4만 |
|---|
| 2026.05.08 | ₩1,483 | ₩1,483 | ₩1,310 | ₩1,310 | -11.71% | 77.1만 |
|---|
| 2026.05.07 | ₩1,483 | ₩1,537 | ₩1,483 | ₩1,483 | 0.00% | 52.9만 |
|---|
| 2026.05.06 | ₩1,457 | ₩1,537 | ₩1,443 | ₩1,483 | +1.83% | 32.2만 |
|---|
| 2026.05.05 | ₩1,430 | ₩1,470 | ₩1,430 | ₩1,443 | +0.93% | 22.9만 |
|---|
| 2026.05.04 | ₩1,524 | ₩1,524 | ₩1,430 | ₩1,430 | -6.14% | 31.4만 |
|---|
| 2026.05.01 | ₩1,510 | ₩1,577 | ₩1,497 | ₩1,537 | +1.77% | 33.9만 |
|---|
| 2026.04.30 | ₩1,443 | ₩1,524 | ₩1,417 | ₩1,497 | +3.70% | 41.7만 |
|---|
| 2026.04.29 | ₩1,443 | ₩1,443 | ₩1,403 | ₩1,430 | -0.93% | 32.2만 |
|---|
| 2026.04.28 | ₩1,510 | ₩1,550 | ₩1,430 | ₩1,443 | -4.42% | 35만 |
|---|
| 2026.04.27 | ₩1,510 | ₩1,564 | ₩1,497 | ₩1,497 | -0.88% | 20.3만 |
|---|
| 2026.04.24 | ₩1,564 | ₩1,564 | ₩1,497 | ₩1,497 | -4.27% | 26.4만 |
|---|
| 2026.04.23 | ₩1,524 | ₩1,577 | ₩1,483 | ₩1,564 | +2.63% | 47.9만 |
|---|
| 2026.04.22 | ₩1,483 | ₩1,631 | ₩1,470 | ₩1,524 | +2.70% | 51.9만 |
|---|
| 2026.04.21 | ₩1,537 | ₩1,577 | ₩1,443 | ₩1,457 | -5.22% | 55.7만 |
|---|
| 2026.04.20 | ₩1,430 | ₩1,577 | ₩1,430 | ₩1,510 | +5.61% | 83.5만 |
|---|
| 2026.04.17 | ₩1,403 | ₩1,497 | ₩1,390 | ₩1,417 | +0.95% | 63.3만 |
|---|
| 2026.04.16 | ₩1,470 | ₩1,497 | ₩1,363 | ₩1,390 | -5.45% | 84.5만 |
|---|
| 2026.04.15 | ₩1,524 | ₩1,550 | ₩1,430 | ₩1,457 | -4.39% | 84.4만 |
|---|
| 2026.04.14 | ₩1,457 | ₩1,524 | ₩1,336 | ₩1,510 | +3.67% | 163.7만 |
|---|
| 2026.04.13 | ₩1,537 | ₩1,577 | ₩1,417 | ₩1,457 | -5.22% | 71.7만 |
|---|
| 2026.04.10 | ₩1,711 | ₩1,737 | ₩1,497 | ₩1,497 | -12.50% | 52.6만 |
|---|
| 2026.04.09 | ₩1,858 | ₩1,898 | ₩1,737 | ₩1,737 | -6.47% | 48.9만 |
|---|
| 2026.04.08 | ₩1,871 | ₩1,925 | ₩1,831 | ₩1,884 | +0.71% | 70.8만 |
|---|
| 2026.04.07 | ₩1,925 | ₩1,925 | ₩1,751 | ₩1,778 | -7.64% | 29.1만 |
|---|
| 2026.04.06 | ₩1,871 | ₩1,938 | ₩1,858 | ₩1,871 | 0.00% | 21.5만 |
|---|
| 2026.04.02 | ₩1,804 | ₩1,884 | ₩1,778 | ₩1,884 | +4.44% | 28.3만 |
|---|
| 2026.04.01 | ₩1,938 | ₩1,951 | ₩1,844 | ₩1,844 | -4.83% | 23.9만 |
|---|
| 2026.03.31 | ₩1,804 | ₩1,951 | ₩1,804 | ₩1,898 | +5.19% | 35.7만 |
|---|
| 2026.03.30 | ₩1,844 | ₩1,844 | ₩1,737 | ₩1,804 | -2.17% | 39.9만 |
|---|
| 2026.03.27 | ₩1,724 | ₩1,884 | ₩1,684 | ₩1,791 | +3.88% | 63.8만 |
|---|
| 2026.03.26 | ₩1,737 | ₩1,831 | ₩1,724 | ₩1,737 | 0.00% | 46만 |
|---|
| 2026.03.25 | ₩1,737 | ₩1,791 | ₩1,711 | ₩1,737 | 0.00% | 21.9만 |
|---|
| 2026.03.24 | ₩1,711 | ₩1,791 | ₩1,711 | ₩1,737 | +1.56% | 54.1만 |
|---|
| 2026.03.23 | ₩1,858 | ₩1,871 | ₩1,711 | ₩1,737 | -6.47% | 31.3만 |
|---|
| 2026.03.20 | ₩1,724 | ₩1,791 | ₩1,644 | ₩1,697 | -1.55% | 55.6만 |
|---|
| 2026.03.19 | ₩1,778 | ₩1,831 | ₩1,697 | ₩1,737 | -2.26% | 44.5만 |
|---|
| 2026.03.18 | ₩1,911 | ₩1,965 | ₩1,804 | ₩1,818 | -4.90% | 50.6만 |
|---|
| 2026.03.17 | ₩1,951 | ₩2,058 | ₩1,911 | ₩1,925 | -1.37% | 18.5만 |
|---|
| 2026.03.16 | ₩2,045 | ₩2,112 | ₩1,911 | ₩1,951 | -4.58% | 33.2만 |
|---|
| 2026.03.13 | ₩2,085 | ₩2,205 | ₩1,991 | ₩1,991 | -4.49% | 63.7만 |
|---|
| 2026.03.12 | ₩2,178 | ₩2,219 | ₩2,058 | ₩2,085 | -4.29% | 52.5만 |
|---|
| 2026.03.11 | ₩2,245 | ₩2,245 | ₩2,165 | ₩2,192 | -2.38% | 18.6만 |
|---|
| 2026.03.10 | ₩2,205 | ₩2,325 | ₩2,178 | ₩2,232 | +1.21% | 28.1만 |
|---|
| 2026.03.09 | ₩2,205 | ₩2,245 | ₩2,138 | ₩2,205 | 0.00% | 45.8만 |
|---|
| 2026.03.06 | ₩2,366 | ₩2,366 | ₩2,205 | ₩2,245 | -5.08% | 47.8만 |
|---|
| 2026.03.05 | ₩2,366 | ₩2,419 | ₩2,339 | ₩2,406 | +1.69% | 21.5만 |
|---|
| 2026.03.04 | ₩2,312 | ₩2,406 | ₩2,272 | ₩2,392 | +3.47% | 34.6만 |
|---|
| 2026.03.03 | ₩2,285 | ₩2,352 | ₩2,259 | ₩2,285 | 0.00% | 26.9만 |
|---|
| 2026.03.02 | ₩2,379 | ₩2,432 | ₩2,325 | ₩2,392 | +0.56% | 33.5만 |
|---|
| 2026.02.27 | ₩2,432 | ₩2,459 | ₩2,352 | ₩2,406 | -1.10% | 39.4만 |
|---|
| 2026.02.26 | ₩2,526 | ₩2,526 | ₩2,406 | ₩2,459 | -2.65% | 36.2만 |
|---|
| 2026.02.25 | ₩2,566 | ₩2,566 | ₩2,486 | ₩2,499 | -2.60% | 42만 |
|---|
| 2026.02.24 | ₩2,620 | ₩2,660 | ₩2,513 | ₩2,526 | -3.57% | 29.4만 |
|---|
| 2026.02.23 | ₩2,726 | ₩2,726 | ₩2,553 | ₩2,633 | -3.43% | 45만 |
|---|
| 2026.02.20 | ₩2,740 | ₩2,820 | ₩2,633 | ₩2,753 | +0.49% | 71.7만 |
|---|
| 2026.02.19 | ₩2,847 | ₩3,047 | ₩2,753 | ₩2,767 | -2.82% | 77.3만 |
|---|
| 2026.02.18 | ₩2,793 | ₩3,020 | ₩2,673 | ₩2,833 | +1.44% | 120.1만 |
|---|
| 2026.02.17 | ₩2,432 | ₩2,847 | ₩2,432 | ₩2,793 | +14.84% | 295.7만 |
|---|
| 2026.02.13 | ₩2,152 | ₩2,419 | ₩2,031 | ₩2,379 | +10.56% | 107.5만 |
|---|
| 2026.02.12 | ₩2,419 | ₩2,459 | ₩2,219 | ₩2,272 | -6.08% | 86.4만 |
|---|
| 2026.02.11 | ₩2,406 | ₩2,472 | ₩2,285 | ₩2,312 | -3.89% | 68만 |
|---|
| 2026.02.10 | ₩2,446 | ₩2,513 | ₩2,352 | ₩2,392 | -2.19% | 111만 |
|---|
| 2026.02.09 | ₩2,272 | ₩2,526 | ₩2,219 | ₩2,419 | +6.47% | 118.2만 |
|---|
| 2026.02.06 | ₩2,285 | ₩2,513 | ₩2,245 | ₩2,259 | -1.17% | 56.2만 |
|---|
| 2026.02.05 | ₩2,513 | ₩2,539 | ₩2,232 | ₩2,245 | -10.64% | 67.8만 |
|---|
| 2026.02.04 | ₩2,499 | ₩2,579 | ₩2,406 | ₩2,513 | +0.53% | 71.5만 |
|---|
| 2026.02.03 | ₩2,606 | ₩2,660 | ₩2,419 | ₩2,446 | -6.15% | 57.8만 |
|---|
| 2026.02.02 | ₩2,713 | ₩2,767 | ₩2,593 | ₩2,593 | -4.43% | 73.9만 |
|---|
| 2026.01.30 | ₩2,793 | ₩2,820 | ₩2,686 | ₩2,713 | -2.87% | 38.4만 |
|---|
| 2026.01.29 | ₩2,847 | ₩2,887 | ₩2,726 | ₩2,820 | -0.94% | 39.8만 |
|---|
| 2026.01.28 | ₩2,927 | ₩2,927 | ₩2,820 | ₩2,847 | -2.74% | 39.5만 |
|---|
| 2026.01.27 | ₩3,181 | ₩3,234 | ₩2,914 | ₩2,927 | -7.98% | 77만 |
|---|
| 2026.01.26 | ₩3,234 | ₩3,381 | ₩3,141 | ₩3,181 | -1.65% | 46.5만 |
|---|
| 2026.01.23 | ₩3,261 | ₩3,368 | ₩3,248 | ₩3,288 | +0.82% | 34.7만 |
|---|
| 2026.01.22 | ₩3,355 | ₩3,461 | ₩3,248 | ₩3,274 | -2.39% | 33.5만 |
|---|
| 2026.01.21 | ₩3,208 | ₩3,435 | ₩3,141 | ₩3,314 | +3.33% | 72만 |
|---|
| 2026.01.20 | ₩3,675 | ₩3,729 | ₩3,395 | ₩3,395 | -7.64% | 82.9만 |
|---|
| 2026.01.16 | ₩3,675 | ₩3,809 | ₩3,622 | ₩3,729 | +1.45% | 45.1만 |
|---|
| 2026.01.15 | ₩3,595 | ₩3,769 | ₩3,488 | ₩3,662 | +1.86% | 110.2만 |
|---|
| 2026.01.14 | ₩3,475 | ₩3,568 | ₩3,421 | ₩3,555 | +2.31% | 37.9만 |
|---|
| 2026.01.13 | ₩3,395 | ₩3,568 | ₩3,381 | ₩3,461 | +1.97% | 66.9만 |
|---|
| 2026.01.12 | ₩3,408 | ₩3,421 | ₩3,301 | ₩3,408 | 0.00% | 37.5만 |
|---|
| 2026.01.09 | ₩3,301 | ₩3,408 | ₩3,208 | ₩3,408 | +3.24% | 96.3만 |
|---|
| 2026.01.08 | ₩3,194 | ₩3,341 | ₩3,194 | ₩3,234 | +1.26% | 92.8만 |
|---|
| 2026.01.07 | ₩3,047 | ₩3,261 | ₩3,020 | ₩3,221 | +5.70% | 87만 |
|---|
| 2026.01.06 | ₩2,847 | ₩3,074 | ₩2,833 | ₩3,020 | +6.10% | 87.2만 |
|---|
| 2026.01.05 | ₩2,593 | ₩2,927 | ₩2,593 | ₩2,860 | +10.31% | 71.3만 |
|---|
| 2026.01.02 | ₩2,660 | ₩2,673 | ₩2,579 | ₩2,620 | -1.51% | 65.1만 |
|---|
| 2025.12.31 | ₩2,686 | ₩2,713 | ₩2,646 | ₩2,646 | -1.49% | 33.3만 |
|---|
| 2025.12.30 | ₩2,713 | ₩2,767 | ₩2,660 | ₩2,700 | -0.49% | 32.2만 |
|---|
| 2025.12.29 | ₩2,713 | ₩2,726 | ₩2,660 | ₩2,673 | -1.48% | 36.3만 |
|---|
| 2025.12.26 | ₩2,713 | ₩2,780 | ₩2,673 | ₩2,740 | +0.99% | 14.3만 |
|---|
| 2025.12.24 | ₩2,780 | ₩2,780 | ₩2,660 | ₩2,726 | -1.92% | 19.1만 |
|---|
| 2025.12.23 | ₩2,700 | ₩2,793 | ₩2,646 | ₩2,793 | +3.47% | 25.6만 |
|---|
| 2025.12.22 | ₩2,793 | ₩2,793 | ₩2,660 | ₩2,713 | -2.87% | 53.5만 |
|---|
| 2025.12.19 | ₩2,740 | ₩2,873 | ₩2,726 | ₩2,780 | +1.46% | 94.3만 |
|---|
| 2025.12.18 | ₩2,566 | ₩2,713 | ₩2,566 | ₩2,660 | +3.65% | 71.8만 |
|---|
| 2025.12.17 | ₩2,486 | ₩2,566 | ₩2,392 | ₩2,553 | +2.69% | 101.9만 |
|---|
| 2025.12.16 | ₩2,459 | ₩2,539 | ₩2,432 | ₩2,499 | +1.63% | 60.3만 |
|---|
| 2025.12.15 | ₩2,566 | ₩2,620 | ₩2,499 | ₩2,513 | -2.08% | 93.4만 |
|---|
| 2025.12.12 | ₩2,820 | ₩2,833 | ₩2,593 | ₩2,620 | -7.11% | 73.5만 |
|---|
| 2025.12.11 | ₩3,114 | ₩3,114 | ₩2,767 | ₩2,807 | -9.87% | 222.8만 |
|---|
| 2025.12.10 | ₩2,793 | ₩2,873 | ₩2,646 | ₩2,780 | -0.48% | 168.7만 |
|---|
| 2025.12.09 | ₩2,459 | ₩2,459 | ₩2,379 | ₩2,446 | -0.54% | 49.4만 |
|---|
| 2025.12.08 | ₩2,446 | ₩2,499 | ₩2,419 | ₩2,446 | 0.00% | 45만 |
|---|
| 2025.12.05 | ₩2,499 | ₩2,553 | ₩2,446 | ₩2,472 | -1.07% | 55.8만 |
|---|
| 2025.12.04 | ₩2,606 | ₩2,606 | ₩2,446 | ₩2,499 | -4.10% | 48.8만 |
|---|
| 2025.12.03 | ₩2,325 | ₩2,579 | ₩2,312 | ₩2,566 | +10.34% | 102.3만 |
|---|
| 2025.12.02 | ₩2,459 | ₩2,513 | ₩2,312 | ₩2,325 | -5.43% | 59.9만 |
|---|
| 2025.12.01 | ₩2,406 | ₩2,446 | ₩2,339 | ₩2,352 | -2.22% | 58.2만 |
|---|
| 2025.11.28 | ₩2,406 | ₩2,459 | ₩2,352 | ₩2,419 | +0.56% | 37.6만 |
|---|
| 2025.11.26 | ₩2,392 | ₩2,459 | ₩2,339 | ₩2,392 | 0.00% | 41.3만 |
|---|
| 2025.11.25 | ₩2,219 | ₩2,406 | ₩2,205 | ₩2,366 | +6.63% | 39.2만 |
|---|
| 2025.11.24 | ₩2,152 | ₩2,205 | ₩2,018 | ₩2,192 | +1.86% | 48.3만 |
|---|
| 2025.11.21 | ₩2,045 | ₩2,152 | ₩1,978 | ₩2,125 | +3.92% | 67.7만 |
|---|
| 2025.11.20 | ₩2,138 | ₩2,165 | ₩1,978 | ₩2,005 | -6.25% | 63.7만 |
|---|
| 2025.11.19 | ₩2,098 | ₩2,112 | ₩2,031 | ₩2,112 | +0.64% | 33.8만 |
|---|
| 2025.11.18 | ₩2,072 | ₩2,098 | ₩2,005 | ₩2,072 | 0.00% | 37만 |
|---|
| 2025.11.17 | ₩2,219 | ₩2,232 | ₩2,045 | ₩2,045 | -7.83% | 35.1만 |
|---|
| 2025.11.14 | ₩2,272 | ₩2,312 | ₩2,178 | ₩2,245 | -1.18% | 69.4만 |
|---|
| 2025.11.13 | ₩2,259 | ₩2,366 | ₩2,205 | ₩2,299 | +1.78% | 65.2만 |
|---|
| 2025.11.12 | ₩2,192 | ₩2,325 | ₩2,178 | ₩2,259 | +3.05% | 53.1만 |
|---|
| 2025.11.11 | ₩2,366 | ₩2,392 | ₩2,178 | ₩2,205 | -6.78% | 69만 |
|---|
| 2025.11.10 | ₩2,459 | ₩2,459 | ₩2,272 | ₩2,366 | -3.80% | 57.7만 |
|---|
| 2025.11.07 | ₩2,406 | ₩2,620 | ₩2,072 | ₩2,459 | +2.22% | 154.1만 |
|---|
| 2025.11.06 | ₩2,593 | ₩2,633 | ₩2,459 | ₩2,513 | -3.09% | 92.4만 |
|---|
| 2025.11.05 | ₩2,606 | ₩2,633 | ₩2,486 | ₩2,566 | -1.54% | 78.2만 |
|---|
| 2025.11.04 | ₩2,553 | ₩2,713 | ₩2,539 | ₩2,606 | +2.09% | 47.6만 |
|---|
| 2025.11.03 | ₩2,807 | ₩2,847 | ₩2,526 | ₩2,553 | -9.05% | 71.7만 |
|---|
| 2025.10.31 | ₩2,686 | ₩2,847 | ₩2,686 | ₩2,807 | +4.48% | 56.1만 |
|---|
| 2025.10.30 | ₩3,074 | ₩3,074 | ₩2,726 | ₩2,740 | -10.87% | 90만 |
|---|
| 2025.10.29 | ₩3,221 | ₩3,248 | ₩3,007 | ₩3,074 | -4.56% | 82.3만 |
|---|
| 2025.10.28 | ₩3,475 | ₩3,502 | ₩3,248 | ₩3,261 | -6.15% | 90.4만 |
|---|
| 2025.10.27 | ₩3,568 | ₩3,635 | ₩3,488 | ₩3,488 | -2.25% | 50.8만 |
|---|
| 2025.10.24 | ₩3,368 | ₩3,555 | ₩3,368 | ₩3,542 | +5.16% | 62.4만 |
|---|
| 2025.10.23 | ₩3,234 | ₩3,355 | ₩3,194 | ₩3,355 | +3.72% | 50.4만 |
|---|
| 2025.10.22 | ₩3,288 | ₩3,288 | ₩3,167 | ₩3,208 | -2.44% | 53.9만 |
|---|
| 2025.10.21 | ₩3,261 | ₩3,341 | ₩3,234 | ₩3,274 | +0.41% | 27.5만 |
|---|
| 2025.10.20 | ₩3,261 | ₩3,395 | ₩3,234 | ₩3,261 | 0.00% | 27.8만 |
|---|
| 2025.10.17 | ₩3,341 | ₩3,368 | ₩3,181 | ₩3,234 | -3.20% | 66.6만 |
|---|
| 2025.10.16 | ₩3,502 | ₩3,542 | ₩3,355 | ₩3,381 | -3.44% | 37.7만 |
|---|
| 2025.10.15 | ₩3,555 | ₩3,649 | ₩3,408 | ₩3,488 | -1.88% | 88.3만 |
|---|
| 2025.10.14 | ₩3,475 | ₩3,595 | ₩3,421 | ₩3,542 | +1.92% | 40.2만 |
|---|
| 2025.10.13 | ₩3,555 | ₩3,635 | ₩3,475 | ₩3,475 | -2.26% | 52.7만 |
|---|
| 2025.10.10 | ₩3,689 | ₩3,729 | ₩3,475 | ₩3,502 | -5.07% | 46.5만 |
|---|