시장 데이터를 불러오는 중
전체 종목
Meridian Corporation - Common Stock 과거 주가
Meridian Corporation - Common Stock · MRBK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Meridian Corporation - Common Stock · MRBK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,930 | ₩25,064 | ₩24,750 | ₩24,864 | -0.27% | 4만 |
| 2026.10.08 | ₩26,151 | ₩26,151 | ₩24,623 | ₩24,944 | -4.62% | 6.5만 |
| 2026.10.07 | ₩24,930 | ₩25,064 | ₩24,783 | ₩24,824 | -0.43% | 5.2만 |
| 2026.10.06 | ₩25,290 | ₩25,644 | ₩25,090 | ₩25,090 | -0.79% | 5.1만 |
| 2026.10.05 | ₩25,304 | ₩25,570 | ₩25,144 | ₩25,184 | -0.47% | 6.2만 |
| 2026.10.02 | ₩25,330 | ₩25,677 | ₩25,077 | ₩25,304 | -0.11% | 10.7만 |
| 2026.10.01 | ₩25,064 | ₩25,310 | ₩24,717 | ₩25,090 | +0.11% | 5.9만 |
| 2026.09.30 | ₩25,330 | ₩26,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,104 |
| -0.90% |
| 6.1만 |
| 2026.09.29 | ₩25,530 | ₩25,831 | ₩25,077 | ₩25,264 | -1.04% | 5.9만 |
|---|
| 2026.09.28 | ₩25,704 | ₩25,911 | ₩25,450 | ₩25,490 | -0.83% | 5.8만 |
|---|
| 2026.09.25 | ₩25,530 | ₩25,904 | ₩25,530 | ₩25,704 | +0.68% | 4.4만 |
|---|
| 2026.09.24 | ₩25,544 | ₩25,891 | ₩25,344 | ₩25,530 | -0.05% | 6.8만 |
|---|
| 2026.09.23 | ₩25,851 | ₩26,044 | ₩25,477 | ₩25,530 | -1.24% | 6.6만 |
|---|
| 2026.09.22 | ₩25,851 | ₩26,037 | ₩25,651 | ₩25,931 | +0.31% | 7.7만 |
|---|
| 2026.09.21 | ₩25,424 | ₩25,731 | ₩25,424 | ₩25,651 | +0.89% | 4.9만 |
|---|
| 2026.09.18 | ₩25,584 | ₩25,851 | ₩25,384 | ₩25,410 | -0.68% | 12.8만 |
|---|
| 2026.09.17 | ₩26,317 | ₩26,344 | ₩25,717 | ₩25,771 | -2.08% | 6만 |
|---|
| 2026.09.16 | ₩26,638 | ₩26,638 | ₩25,490 | ₩25,877 | -2.85% | 8.4만 |
|---|
| 2026.09.15 | ₩26,411 | ₩26,904 | ₩26,264 | ₩26,411 | 0.00% | 7.5만 |
|---|
| 2026.09.14 | ₩26,157 | ₩26,571 | ₩26,157 | ₩26,371 | +0.82% | 15.8만 |
|---|
| 2026.09.11 | ₩26,424 | ₩26,918 | ₩26,144 | ₩26,157 | -1.01% | 12.5만 |
|---|
| 2026.09.10 | ₩26,157 | ₩26,397 | ₩25,951 | ₩26,197 | +0.15% | 6.2만 |
|---|
| 2026.09.09 | ₩26,024 | ₩26,438 | ₩26,011 | ₩26,197 | +0.67% | 7만 |
|---|
| 2026.09.08 | ₩26,478 | ₩26,638 | ₩26,171 | ₩26,264 | -0.81% | 4.1만 |
|---|
| 2026.09.04 | ₩25,984 | ₩26,718 | ₩25,877 | ₩26,424 | +1.69% | 6.3만 |
|---|
| 2026.09.03 | ₩26,091 | ₩26,444 | ₩25,931 | ₩25,984 | -0.41% | 4.9만 |
|---|
| 2026.09.02 | ₩25,504 | ₩26,091 | ₩25,504 | ₩25,984 | +1.88% | 5.4만 |
|---|
| 2026.09.01 | ₩25,704 | ₩25,944 | ₩25,370 | ₩25,437 | -1.04% | 5만 |
|---|
| 2026.08.31 | ₩25,824 | ₩25,971 | ₩25,464 | ₩25,704 | -0.46% | 5.9만 |
|---|
| 2026.08.28 | ₩25,851 | ₩27,385 | ₩25,744 | ₩25,771 | -0.31% | 6.2만 |
|---|
| 2026.08.27 | ₩25,651 | ₩25,931 | ₩25,477 | ₩25,811 | +0.62% | 8.8만 |
|---|
| 2026.08.26 | ₩27,698 | ₩27,698 | ₩25,784 | ₩25,864 | -6.62% | 7.4만 |
|---|
| 2026.08.25 | ₩26,251 | ₩26,504 | ₩26,011 | ₩26,077 | -0.66% | 4.1만 |
|---|
| 2026.08.24 | ₩26,664 | ₩27,024 | ₩26,184 | ₩26,224 | -1.65% | 7.8만 |
|---|
| 2026.08.21 | ₩26,264 | ₩26,678 | ₩25,984 | ₩26,531 | +1.02% | 46.8만 |
|---|
| 2026.08.20 | ₩26,011 | ₩26,397 | ₩25,891 | ₩26,131 | +0.46% | 5.2만 |
|---|
| 2026.08.19 | ₩26,838 | ₩26,971 | ₩26,091 | ₩26,144 | -2.58% | 7.3만 |
|---|
| 2026.08.18 | ₩26,744 | ₩27,091 | ₩26,584 | ₩26,704 | -0.15% | 7.1만 |
|---|
| 2026.08.17 | ₩26,984 | ₩27,004 | ₩26,624 | ₩26,718 | -0.99% | 5.6만 |
|---|
| 2026.08.14 | ₩26,931 | ₩27,171 | ₩26,758 | ₩26,784 | -0.54% | 10.6만 |
|---|
| 2026.08.13 | ₩26,744 | ₩27,198 | ₩26,671 | ₩26,824 | +0.30% | 10.3만 |
|---|
| 2026.08.12 | ₩26,558 | ₩26,722 | ₩26,451 | ₩26,558 | 0.00% | 10.2만 |
|---|
| 2026.08.11 | ₩25,877 | ₩26,678 | ₩25,824 | ₩26,424 | +2.11% | 7.8만 |
|---|
| 2026.08.10 | ₩26,051 | ₩26,224 | ₩25,584 | ₩25,851 | -0.77% | 6.4만 |
|---|
| 2026.08.07 | ₩26,518 | ₩26,798 | ₩26,011 | ₩26,277 | -0.91% | 4.6만 |
|---|
| 2026.08.06 | ₩26,504 | ₩26,678 | ₩25,931 | ₩26,317 | -0.70% | 7.7만 |
|---|
| 2026.08.05 | ₩26,411 | ₩26,771 | ₩25,904 | ₩26,478 | +0.25% | 8.5만 |
|---|
| 2026.08.04 | ₩26,344 | ₩26,671 | ₩25,733 | ₩26,464 | +0.46% | 12.9만 |
|---|
| 2026.08.03 | ₩26,611 | ₩26,944 | ₩26,011 | ₩26,451 | -0.60% | 11.6만 |
|---|
| 2026.07.31 | ₩26,678 | ₩27,164 | ₩25,744 | ₩26,197 | -1.80% | 14.6만 |
|---|
| 2026.07.30 | ₩27,144 | ₩27,425 | ₩26,704 | ₩26,731 | -1.52% | 7.4만 |
|---|
| 2026.07.29 | ₩27,144 | ₩27,718 | ₩26,864 | ₩27,144 | 0.00% | 9.1만 |
|---|
| 2026.07.28 | ₩26,878 | ₩27,418 | ₩26,691 | ₩27,091 | +0.79% | 30.4만 |
|---|
| 2026.07.27 | ₩26,678 | ₩27,378 | ₩26,551 | ₩26,678 | 0.00% | 7만 |
|---|
| 2026.07.24 | ₩26,584 | ₩26,904 | ₩26,237 | ₩26,438 | -0.55% | 8.2만 |
|---|
| 2026.07.23 | ₩26,291 | ₩26,558 | ₩25,957 | ₩26,397 | +0.41% | 7.3만 |
|---|
| 2026.07.22 | ₩26,971 | ₩27,378 | ₩26,371 | ₩26,504 | -1.73% | 8.1만 |
|---|
| 2026.07.21 | ₩26,958 | ₩27,331 | ₩26,704 | ₩27,038 | +0.30% | 7.6만 |
|---|
| 2026.07.20 | ₩27,064 | ₩27,211 | ₩26,718 | ₩27,038 | -0.10% | 10.7만 |
|---|
| 2026.07.17 | ₩27,478 | ₩27,585 | ₩26,798 | ₩26,998 | -1.75% | 10.2만 |
|---|
| 2026.07.16 | ₩27,051 | ₩27,611 | ₩26,958 | ₩27,531 | +1.78% | 29.5만 |
|---|
| 2026.07.15 | ₩26,678 | ₩27,198 | ₩26,357 | ₩26,971 | +1.10% | 17.8만 |
|---|
| 2026.07.14 | ₩26,678 | ₩27,184 | ₩26,551 | ₩26,678 | 0.00% | 9.3만 |
|---|
| 2026.07.13 | ₩26,491 | ₩26,864 | ₩26,191 | ₩26,678 | +0.70% | 9.1만 |
|---|
| 2026.07.10 | ₩26,104 | ₩26,838 | ₩25,777 | ₩26,424 | +1.23% | 8.5만 |
|---|
| 2026.07.09 | ₩25,877 | ₩26,397 | ₩25,624 | ₩26,011 | +0.52% | 6.3만 |
|---|
| 2026.07.08 | ₩26,131 | ₩26,638 | ₩25,651 | ₩25,877 | -0.97% | 9.6만 |
|---|
| 2026.07.07 | ₩26,317 | ₩26,678 | ₩26,011 | ₩26,171 | -0.56% | 7.4만 |
|---|
| 2026.07.06 | ₩26,144 | ₩26,571 | ₩25,904 | ₩26,224 | +0.31% | 9.1만 |
|---|
| 2026.07.02 | ₩27,198 | ₩27,558 | ₩25,864 | ₩26,197 | -3.68% | 13.7만 |
|---|
| 2026.07.01 | ₩26,758 | ₩27,478 | ₩26,438 | ₩27,038 | +1.05% | 21.6만 |
|---|
| 2026.06.30 | ₩26,611 | ₩26,971 | ₩26,411 | ₩26,718 | +0.40% | 9.1만 |
|---|
| 2026.06.29 | ₩26,744 | ₩27,511 | ₩26,384 | ₩26,731 | -0.05% | 27.8만 |
|---|
| 2026.06.26 | ₩26,904 | ₩27,211 | ₩26,571 | ₩26,611 | -1.09% | 69.5만 |
|---|
| 2026.06.25 | ₩26,544 | ₩27,265 | ₩26,538 | ₩26,744 | +0.75% | 11.7만 |
|---|
| 2026.06.24 | ₩26,344 | ₩26,744 | ₩26,171 | ₩26,491 | +0.56% | 22.1만 |
|---|
| 2026.06.23 | ₩25,584 | ₩26,171 | ₩24,837 | ₩26,077 | +1.93% | 24.5만 |
|---|
| 2026.06.22 | ₩25,744 | ₩26,104 | ₩25,550 | ₩25,584 | -0.62% | 8.4만 |
|---|
| 2026.06.18 | ₩26,011 | ₩26,277 | ₩25,530 | ₩25,677 | -1.28% | 17.1만 |
|---|
| 2026.06.17 | ₩26,224 | ₩26,678 | ₩25,304 | ₩25,704 | -1.98% | 10.2만 |
|---|
| 2026.06.16 | ₩26,544 | ₩27,104 | ₩25,937 | ₩26,251 | -1.11% | 11.1만 |
|---|
| 2026.06.15 | ₩26,811 | ₩27,345 | ₩26,011 | ₩26,331 | -1.79% | 12.4만 |
|---|
| 2026.06.12 | ₩26,544 | ₩26,931 | ₩26,544 | ₩26,624 | +0.30% | 8.9만 |
|---|
| 2026.06.11 | ₩26,184 | ₩26,478 | ₩26,011 | ₩26,344 | +0.61% | 11.4만 |
|---|
| 2026.06.10 | ₩25,944 | ₩26,544 | ₩25,944 | ₩26,091 | +0.57% | 7.2만 |
|---|
| 2026.06.09 | ₩25,824 | ₩26,397 | ₩25,824 | ₩25,824 | 0.00% | 6.1만 |
|---|
| 2026.06.08 | ₩25,317 | ₩25,744 | ₩25,310 | ₩25,610 | +1.16% | 7.3만 |
|---|
| 2026.06.05 | ₩24,717 | ₩25,397 | ₩24,717 | ₩25,197 | +1.94% | 13.1만 |
|---|
| 2026.06.04 | ₩24,090 | ₩24,770 | ₩24,090 | ₩24,717 | +2.60% | 14.7만 |
|---|
| 2026.06.03 | ₩24,023 | ₩24,210 | ₩23,836 | ₩23,850 | -0.72% | 7.1만 |
|---|
| 2026.06.02 | ₩23,743 | ₩24,210 | ₩23,676 | ₩24,157 | +1.74% | 12.3만 |
|---|
| 2026.06.01 | ₩23,810 | ₩23,930 | ₩23,570 | ₩23,796 | -0.06% | 9.4만 |
|---|
| 2026.05.29 | ₩23,743 | ₩24,210 | ₩23,663 | ₩23,983 | +1.01% | 6.1만 |
|---|
| 2026.05.28 | ₩23,650 | ₩24,050 | ₩23,556 | ₩23,743 | +0.39% | 8.2만 |
|---|
| 2026.05.27 | ₩23,783 | ₩24,123 | ₩23,703 | ₩23,730 | -0.22% | 8.1만 |
|---|
| 2026.05.26 | ₩23,450 | ₩23,983 | ₩23,450 | ₩23,650 | +0.85% | 7.8만 |
|---|
| 2026.05.22 | ₩23,490 | ₩23,796 | ₩23,356 | ₩23,450 | -0.17% | 7.7만 |
|---|
| 2026.05.21 | ₩23,263 | ₩23,496 | ₩22,796 | ₩23,330 | +0.29% | 19만 |
|---|
| 2026.05.20 | ₩22,996 | ₩23,530 | ₩22,943 | ₩23,143 | +0.64% | 13.3만 |
|---|
| 2026.05.19 | ₩23,009 | ₩23,276 | ₩22,889 | ₩22,969 | -0.17% | 6.2만 |
|---|
| 2026.05.18 | ₩22,969 | ₩23,403 | ₩22,969 | ₩23,116 | +0.64% | 9.4만 |
|---|
| 2026.05.15 | ₩23,236 | ₩23,236 | ₩22,503 | ₩22,876 | -1.55% | 8.9만 |
|---|
| 2026.05.14 | ₩23,343 | ₩23,490 | ₩23,196 | ₩23,223 | -0.51% | 8.1만 |
|---|
| 2026.05.13 | ₩23,343 | ₩23,716 | ₩23,129 | ₩23,183 | -0.69% | 10.6만 |
|---|
| 2026.05.12 | ₩23,343 | ₩23,543 | ₩22,823 | ₩23,396 | +0.23% | 9.1만 |
|---|
| 2026.05.11 | ₩24,250 | ₩24,257 | ₩23,356 | ₩23,383 | -3.58% | 7.9만 |
|---|
| 2026.05.08 | ₩24,143 | ₩24,517 | ₩23,943 | ₩24,263 | +0.50% | 7.5만 |
|---|
| 2026.05.07 | ₩24,010 | ₩24,643 | ₩23,997 | ₩24,130 | +0.50% | 7만 |
|---|
| 2026.05.06 | ₩23,330 | ₩24,203 | ₩23,210 | ₩23,943 | +2.63% | 17.7만 |
|---|
| 2026.05.05 | ₩23,636 | ₩24,263 | ₩22,903 | ₩23,169 | -1.98% | 12만 |
|---|
| 2026.05.04 | ₩24,824 | ₩25,064 | ₩23,903 | ₩23,943 | -3.55% | 8.6만 |
|---|
| 2026.05.01 | ₩25,077 | ₩25,344 | ₩24,824 | ₩25,104 | +0.11% | 11.6만 |
|---|
| 2026.04.30 | ₩24,410 | ₩25,490 | ₩24,397 | ₩25,104 | +2.84% | 19.6만 |
|---|
| 2026.04.29 | ₩25,450 | ₩25,731 | ₩24,257 | ₩24,503 | -3.72% | 9.9만 |
|---|
| 2026.04.28 | ₩25,610 | ₩26,024 | ₩25,250 | ₩25,464 | -0.57% | 14.9만 |
|---|
| 2026.04.27 | ₩24,637 | ₩25,997 | ₩24,637 | ₩25,624 | +4.01% | 20.9만 |
|---|
| 2026.04.24 | ₩26,744 | ₩28,011 | ₩24,303 | ₩24,570 | -8.13% | 40.6만 |
|---|
| 2026.04.23 | ₩27,011 | ₩27,238 | ₩26,504 | ₩26,958 | -0.20% | 11.2만 |
|---|
| 2026.04.22 | ₩27,265 | ₩27,271 | ₩26,864 | ₩26,944 | -1.17% | 5.3만 |
|---|
| 2026.04.21 | ₩27,531 | ₩27,731 | ₩26,898 | ₩26,998 | -1.94% | 8.3만 |
|---|
| 2026.04.20 | ₩27,398 | ₩27,618 | ₩27,211 | ₩27,345 | -0.19% | 14만 |
|---|
| 2026.04.17 | ₩27,638 | ₩28,158 | ₩27,278 | ₩27,331 | -1.11% | 28.9만 |
|---|
| 2026.04.16 | ₩27,251 | ₩27,531 | ₩27,091 | ₩27,184 | -0.24% | 12.4만 |
|---|
| 2026.04.15 | ₩28,798 | ₩28,798 | ₩27,078 | ₩27,331 | -5.09% | 8.3만 |
|---|
| 2026.04.14 | ₩27,211 | ₩27,478 | ₩26,871 | ₩27,331 | +0.44% | 11.2만 |
|---|
| 2026.04.13 | ₩27,265 | ₩27,411 | ₩26,918 | ₩27,278 | +0.05% | 10.2만 |
|---|
| 2026.04.10 | ₩27,571 | ₩27,638 | ₩27,011 | ₩27,265 | -1.11% | 7만 |
|---|
| 2026.04.09 | ₩26,758 | ₩27,611 | ₩26,744 | ₩27,478 | +2.69% | 24.8만 |
|---|
| 2026.04.08 | ₩26,891 | ₩27,585 | ₩26,771 | ₩26,824 | -0.25% | 12만 |
|---|
| 2026.04.07 | ₩26,197 | ₩26,464 | ₩25,771 | ₩26,264 | +0.25% | 14.3만 |
|---|
| 2026.04.06 | ₩25,544 | ₩26,317 | ₩25,530 | ₩26,264 | +2.82% | 23.6만 |
|---|
| 2026.04.02 | ₩25,237 | ₩25,664 | ₩25,077 | ₩25,464 | +0.90% | 16.4만 |
|---|
| 2026.04.01 | ₩25,437 | ₩25,677 | ₩25,357 | ₩25,477 | +0.16% | 10.2만 |
|---|
| 2026.03.31 | ₩25,477 | ₩25,844 | ₩25,104 | ₩25,290 | -0.73% | 6.5만 |
|---|
| 2026.03.30 | ₩25,344 | ₩25,851 | ₩24,924 | ₩25,170 | -0.68% | 7.5만 |
|---|
| 2026.03.27 | ₩25,157 | ₩25,357 | ₩24,723 | ₩25,064 | -0.37% | 7.8만 |
|---|
| 2026.03.26 | ₩25,197 | ₩25,570 | ₩25,090 | ₩25,330 | +0.53% | 8.5만 |
|---|
| 2026.03.25 | ₩25,490 | ₩25,931 | ₩25,237 | ₩25,357 | -0.52% | 14.9만 |
|---|
| 2026.03.24 | ₩24,864 | ₩25,490 | ₩24,824 | ₩25,210 | +1.39% | 9.9만 |
|---|
| 2026.03.23 | ₩25,530 | ₩26,277 | ₩24,917 | ₩24,970 | -2.19% | 9.6만 |
|---|
| 2026.03.20 | ₩25,144 | ₩25,437 | ₩24,810 | ₩24,957 | -0.74% | 8.4만 |
|---|
| 2026.03.19 | ₩24,477 | ₩25,410 | ₩24,143 | ₩25,037 | +2.29% | 9만 |
|---|
| 2026.03.18 | ₩24,810 | ₩25,117 | ₩24,650 | ₩24,650 | -0.65% | 12.7만 |
|---|
| 2026.03.17 | ₩25,264 | ₩26,431 | ₩24,970 | ₩24,984 | -1.11% | 5만 |
|---|
| 2026.03.16 | ₩25,010 | ₩26,244 | ₩25,010 | ₩25,157 | +0.59% | 9.2만 |
|---|
| 2026.03.13 | ₩25,050 | ₩25,677 | ₩24,797 | ₩24,890 | -0.64% | 8.4만 |
|---|
| 2026.03.12 | ₩24,677 | ₩25,028 | ₩24,490 | ₩24,870 | +0.78% | 7.3만 |
|---|
| 2026.03.11 | ₩25,077 | ₩25,691 | ₩24,824 | ₩24,957 | -0.48% | 5.6만 |
|---|
| 2026.03.10 | ₩25,224 | ₩25,844 | ₩25,104 | ₩25,117 | -0.42% | 9.5만 |
|---|
| 2026.03.09 | ₩25,330 | ₩25,450 | ₩24,477 | ₩25,317 | -0.05% | 7.2만 |
|---|
| 2026.03.06 | ₩25,357 | ₩25,691 | ₩24,930 | ₩25,450 | +0.37% | 7.3만 |
|---|
| 2026.03.05 | ₩26,024 | ₩28,905 | ₩25,450 | ₩25,884 | -0.54% | 6.7만 |
|---|
| 2026.03.04 | ₩26,077 | ₩26,598 | ₩25,697 | ₩26,191 | +0.43% | 9.8만 |
|---|
| 2026.03.03 | ₩26,037 | ₩26,117 | ₩25,544 | ₩25,931 | -0.41% | 7만 |
|---|
| 2026.03.02 | ₩25,584 | ₩26,364 | ₩25,477 | ₩26,157 | +2.24% | 6.2만 |
|---|
| 2026.02.27 | ₩26,344 | ₩26,451 | ₩25,664 | ₩25,931 | -1.57% | 7.2만 |
|---|
| 2026.02.26 | ₩26,638 | ₩27,091 | ₩26,544 | ₩26,624 | -0.05% | 7.3만 |
|---|
| 2026.02.25 | ₩26,344 | ₩26,784 | ₩26,077 | ₩26,544 | +0.76% | 7.3만 |
|---|
| 2026.02.24 | ₩26,264 | ₩26,504 | ₩25,791 | ₩26,091 | -0.66% | 5.6만 |
|---|
| 2026.02.23 | ₩26,691 | ₩27,258 | ₩25,864 | ₩26,264 | -1.60% | 9.6만 |
|---|
| 2026.02.20 | ₩26,718 | ₩27,198 | ₩26,371 | ₩26,758 | +0.15% | 9.4만 |
|---|
| 2026.02.19 | ₩26,464 | ₩26,871 | ₩26,277 | ₩26,718 | +0.96% | 10.1만 |
|---|
| 2026.02.18 | ₩26,984 | ₩27,611 | ₩26,504 | ₩26,624 | -1.33% | 6.6만 |
|---|
| 2026.02.17 | ₩27,078 | ₩27,551 | ₩26,958 | ₩27,038 | -0.15% | 5만 |
|---|
| 2026.02.13 | ₩26,678 | ₩27,558 | ₩26,438 | ₩27,064 | +1.45% | 16.8만 |
|---|
| 2026.02.12 | ₩26,998 | ₩27,158 | ₩26,351 | ₩26,664 | -1.24% | 8.9만 |
|---|
| 2026.02.11 | ₩27,318 | ₩27,498 | ₩26,571 | ₩26,784 | -1.95% | 6.2만 |
|---|
| 2026.02.10 | ₩27,224 | ₩27,551 | ₩26,878 | ₩27,078 | -0.54% | 8.5만 |
|---|
| 2026.02.09 | ₩27,625 | ₩27,745 | ₩27,211 | ₩27,278 | -1.26% | 9만 |
|---|
| 2026.02.06 | ₩27,438 | ₩27,825 | ₩27,345 | ₩27,625 | +0.68% | 16.9만 |
|---|
| 2026.02.05 | ₩27,118 | ₩27,518 | ₩27,011 | ₩27,198 | +0.30% | 9.8만 |
|---|
| 2026.02.04 | ₩27,198 | ₩28,045 | ₩27,198 | ₩27,224 | +0.10% | 8.9만 |
|---|
| 2026.02.03 | ₩25,971 | ₩27,218 | ₩25,971 | ₩27,078 | +4.26% | 20.4만 |
|---|
| 2026.02.02 | ₩25,424 | ₩25,944 | ₩25,277 | ₩25,691 | +1.05% | 9.9만 |
|---|
| 2026.01.30 | ₩25,210 | ₩25,504 | ₩25,024 | ₩25,250 | +0.16% | 6.9만 |
|---|
| 2026.01.29 | ₩24,477 | ₩25,370 | ₩24,430 | ₩25,264 | +3.22% | 16.4만 |
|---|
| 2026.01.28 | ₩24,530 | ₩24,750 | ₩24,210 | ₩24,357 | -0.71% | 3.7만 |
|---|
| 2026.01.27 | ₩24,343 | ₩24,537 | ₩24,330 | ₩24,437 | +0.38% | 5.7만 |
|---|
| 2026.01.26 | ₩24,637 | ₩25,030 | ₩24,143 | ₩24,357 | -1.14% | 4.1만 |
|---|
| 2026.01.23 | ₩25,277 | ₩25,570 | ₩24,410 | ₩24,423 | -3.38% | 7.3만 |
|---|
| 2026.01.22 | ₩25,357 | ₩25,664 | ₩25,230 | ₩25,330 | -0.11% | 4.4만 |
|---|
| 2026.01.21 | ₩24,517 | ₩25,430 | ₩24,223 | ₩25,277 | +3.10% | 6.1만 |
|---|
| 2026.01.20 | ₩24,023 | ₩24,157 | ₩23,656 | ₩23,890 | -0.56% | 4.5만 |
|---|
| 2026.01.16 | ₩24,170 | ₩24,377 | ₩24,103 | ₩24,210 | +0.17% | 5.5만 |
|---|
| 2026.01.15 | ₩23,730 | ₩24,343 | ₩23,663 | ₩24,210 | +2.02% | 10.3만 |
|---|
| 2026.01.14 | ₩23,676 | ₩23,823 | ₩23,476 | ₩23,663 | -0.06% | 6.5만 |
|---|
| 2026.01.13 | ₩23,530 | ₩23,736 | ₩23,343 | ₩23,610 | +0.34% | 8.7만 |
|---|
| 2026.01.12 | ₩23,316 | ₩23,663 | ₩23,223 | ₩23,450 | +0.57% | 6.4만 |
|---|
| 2026.01.09 | ₩23,556 | ₩23,883 | ₩23,076 | ₩23,490 | -0.28% | 7.3만 |
|---|
| 2026.01.08 | ₩22,916 | ₩23,710 | ₩22,769 | ₩23,543 | +2.74% | 12.1만 |
|---|
| 2026.01.07 | ₩23,343 | ₩23,423 | ₩22,743 | ₩22,929 | -1.77% | 4.1만 |
|---|
| 2026.01.06 | ₩23,356 | ₩23,643 | ₩23,049 | ₩23,356 | 0.00% | 7.5만 |
|---|
| 2026.01.05 | ₩22,916 | ₩23,916 | ₩22,916 | ₩23,383 | +2.04% | 12.7만 |
|---|
| 2026.01.02 | ₩23,543 | ₩23,876 | ₩22,796 | ₩22,836 | -3.00% | 7.3만 |
|---|
| 2025.12.31 | ₩23,490 | ₩23,710 | ₩23,383 | ₩23,450 | -0.17% | 7.7만 |
|---|
| 2025.12.30 | ₩23,543 | ₩23,747 | ₩23,383 | ₩23,556 | +0.06% | 4.8만 |
|---|
| 2025.12.29 | ₩23,396 | ₩23,623 | ₩23,350 | ₩23,476 | +0.34% | 5.2만 |
|---|
| 2025.12.26 | ₩23,450 | ₩23,756 | ₩23,330 | ₩23,503 | +0.23% | 4.4만 |
|---|
| 2025.12.24 | ₩23,410 | ₩23,543 | ₩23,210 | ₩23,450 | +0.17% | 2.8만 |
|---|
| 2025.12.23 | ₩23,530 | ₩23,676 | ₩23,236 | ₩23,276 | -1.08% | 8.2만 |
|---|
| 2025.12.22 | ₩23,756 | ₩24,077 | ₩23,443 | ₩23,476 | -1.18% | 8.8만 |
|---|
| 2025.12.19 | ₩24,063 | ₩24,317 | ₩23,503 | ₩23,810 | -1.05% | 19.7만 |
|---|
| 2025.12.18 | ₩24,130 | ₩24,450 | ₩24,050 | ₩24,063 | -0.28% | 13.5만 |
|---|
| 2025.12.17 | ₩23,503 | ₩24,283 | ₩23,503 | ₩24,050 | +2.33% | 12.3만 |
|---|
| 2025.12.16 | ₩23,343 | ₩23,584 | ₩23,169 | ₩23,476 | +0.57% | 7.1만 |
|---|
| 2025.12.15 | ₩23,049 | ₩23,210 | ₩22,956 | ₩23,156 | +0.46% | 10.8만 |
|---|
| 2025.12.12 | ₩22,983 | ₩23,250 | ₩22,883 | ₩22,983 | 0.00% | 12.9만 |
|---|
| 2025.12.11 | ₩22,209 | ₩23,009 | ₩22,198 | ₩22,983 | +3.48% | 13.9만 |
|---|
| 2025.12.10 | ₩21,996 | ₩22,269 | ₩21,929 | ₩22,196 | +0.91% | 23.6만 |
|---|
| 2025.12.09 | ₩22,009 | ₩22,076 | ₩21,876 | ₩21,916 | -0.42% | 9만 |
|---|
| 2025.12.08 | ₩21,836 | ₩22,029 | ₩21,809 | ₩21,942 | +0.49% | 8.6만 |
|---|
| 2025.12.05 | ₩21,822 | ₩21,982 | ₩21,676 | ₩21,702 | -0.55% | 11.2만 |
|---|
| 2025.12.04 | ₩22,009 | ₩22,129 | ₩21,889 | ₩21,956 | -0.24% | 7만 |
|---|
| 2025.12.03 | ₩21,582 | ₩22,116 | ₩21,582 | ₩21,969 | +1.79% | 11.8만 |
|---|
| 2025.12.02 | ₩21,609 | ₩21,636 | ₩21,289 | ₩21,409 | -0.93% | 4.7만 |
|---|
| 2025.12.01 | ₩21,262 | ₩21,676 | ₩21,182 | ₩21,475 | +1.00% | 4.9만 |
|---|
| 2025.11.28 | ₩21,449 | ₩21,689 | ₩21,255 | ₩21,315 | -0.62% | 1.7만 |
|---|
| 2025.11.26 | ₩21,409 | ₩21,569 | ₩21,342 | ₩21,355 | -0.25% | 5.3만 |
|---|
| 2025.11.25 | ₩20,328 | ₩21,596 | ₩20,328 | ₩21,449 | +5.51% | 11.2만 |
|---|
| 2025.11.24 | ₩20,075 | ₩20,475 | ₩20,035 | ₩20,168 | +0.47% | 4.7만 |
|---|
| 2025.11.21 | ₩19,355 | ₩20,208 | ₩18,568 | ₩20,142 | +4.07% | 9.4만 |
|---|
| 2025.11.20 | ₩19,568 | ₩20,195 | ₩19,275 | ₩19,341 | -1.16% | 3.5만 |
|---|
| 2025.11.19 | ₩19,261 | ₩19,435 | ₩19,195 | ₩19,315 | +0.28% | 5.1만 |
|---|
| 2025.11.18 | ₩19,288 | ₩19,368 | ₩19,141 | ₩19,208 | -0.41% | 2.9만 |
|---|
| 2025.11.17 | ₩19,688 | ₩19,848 | ₩19,155 | ₩19,248 | -2.24% | 2.6만 |
|---|
| 2025.11.14 | ₩19,288 | ₩19,741 | ₩19,188 | ₩19,688 | +2.07% | 6.8만 |
|---|
| 2025.11.13 | ₩19,741 | ₩20,135 | ₩19,408 | ₩19,488 | -1.28% | 3.2만 |
|---|
| 2025.11.12 | ₩19,675 | ₩20,048 | ₩19,621 | ₩19,661 | -0.07% | 4.2만 |
|---|
| 2025.11.11 | ₩19,555 | ₩19,875 | ₩19,448 | ₩19,715 | +0.82% | 5.2만 |
|---|
| 2025.11.10 | ₩19,261 | ₩19,715 | ₩19,261 | ₩19,621 | +1.87% | 5.2만 |
|---|
| 2025.11.07 | ₩19,395 | ₩19,515 | ₩19,135 | ₩19,368 | -0.14% | 4.4만 |
|---|
| 2025.11.06 | ₩19,915 | ₩19,915 | ₩19,355 | ₩19,421 | -2.48% | 4.5만 |
|---|
| 2025.11.05 | ₩19,675 | ₩20,075 | ₩19,635 | ₩19,768 | +0.47% | 6.2만 |
|---|
| 2025.11.04 | ₩19,648 | ₩19,995 | ₩19,421 | ₩19,701 | +0.27% | 4.9만 |
|---|
| 2025.11.03 | ₩19,141 | ₩20,028 | ₩18,968 | ₩19,888 | +3.90% | 10.6만 |
|---|
| 2025.10.31 | ₩19,235 | ₩19,301 | ₩18,821 | ₩19,061 | -0.90% | 2.2만 |
|---|
| 2025.10.30 | ₩19,168 | ₩19,488 | ₩18,994 | ₩19,088 | -0.42% | 2.6만 |
|---|
| 2025.10.29 | ₩19,608 | ₩20,208 | ₩19,021 | ₩19,101 | -2.59% | 8.1만 |
|---|
| 2025.10.28 | ₩20,008 | ₩20,048 | ₩19,395 | ₩19,661 | -1.73% | 5.7만 |
|---|
| 2025.10.27 | ₩20,515 | ₩21,062 | ₩20,035 | ₩20,035 | -2.34% | 5.7만 |
|---|
| 2025.10.24 | ₩20,488 | ₩20,648 | ₩20,048 | ₩20,462 | -0.13% | 5.7만 |
|---|
| 2025.10.23 | ₩19,808 | ₩20,502 | ₩19,501 | ₩20,048 | +1.21% | 6.5만 |
|---|
| 2025.10.22 | ₩19,880 | ₩20,088 | ₩19,515 | ₩19,808 | -0.36% | 6.7만 |
|---|
| 2025.10.21 | ₩19,155 | ₩19,621 | ₩19,081 | ₩19,581 | +2.23% | 4.9만 |
|---|
| 2025.10.20 | ₩18,874 | ₩19,475 | ₩18,834 | ₩19,155 | +1.48% | 4.2만 |
|---|
| 2025.10.17 | ₩18,501 | ₩18,861 | ₩18,421 | ₩18,808 | +1.66% | 6.3만 |
|---|
| 2025.10.16 | ₩19,555 | ₩19,942 | ₩18,434 | ₩18,501 | -5.39% | 4.9만 |
|---|
| 2025.10.15 | ₩19,968 | ₩20,208 | ₩19,475 | ₩19,688 | -1.40% | 4.9만 |
|---|
| 2025.10.14 | ₩19,088 | ₩20,102 | ₩18,954 | ₩19,942 | +4.47% | 10.9만 |
|---|
| 2025.10.13 | ₩19,074 | ₩19,301 | ₩18,928 | ₩19,168 | +0.49% | 7.1만 |
|---|
| 2025.10.10 | ₩19,768 | ₩20,208 | ₩18,981 | ₩19,008 | -3.85% | 6.6만 |
|---|