시장 데이터를 불러오는 중
전체 종목
메리디안 홀딩스 과거 주가
Meridian Holdings Inc. - Common Stock · MRDN · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Meridian Holdings Inc. - Common Stock · MRDN · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,758 | ₩15,424 | ₩14,673 | ₩14,861 | +0.70% | 3.2만 |
| 2026.10.08 | ₩15,022 | ₩15,276 | ₩14,311 | ₩14,526 | -3.30% | 3.9만 |
| 2026.10.07 | ₩14,794 | ₩15,142 | ₩14,794 | ₩15,142 | +2.36% | 1.4만 |
| 2026.10.06 | ₩15,571 | ₩15,571 | ₩14,780 | ₩14,968 | -3.87% | 3.6만 |
| 2026.10.05 | ₩16,013 | ₩16,589 | ₩15,464 | ₩15,477 | -3.35% | 4.9만 |
| 2026.10.02 | ₩15,638 | ₩16,536 | ₩15,450 | ₩16,013 | +2.40% | 4.9만 |
| 2026.10.01 | ₩16,362 | ₩16,362 | ₩15,437 | ₩15,450 | -5.57% | 5.7만 |
| 2026.09.30 | ₩16,013 | ₩16,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,321 |
| +1.92% |
| 6만 |
| 2026.09.29 | ₩16,549 | ₩16,549 | ₩15,718 | ₩16,080 | -2.83% | 4만 |
|---|
| 2026.09.28 | ₩17,581 | ₩17,581 | ₩16,295 | ₩16,429 | -6.55% | 3.1만 |
|---|
| 2026.09.25 | ₩17,702 | ₩18,081 | ₩17,541 | ₩17,903 | +1.14% | 3만 |
|---|
| 2026.09.24 | ₩17,903 | ₩18,151 | ₩17,574 | ₩17,735 | -0.94% | 4.8만 |
|---|
| 2026.09.23 | ₩18,238 | ₩18,264 | ₩17,876 | ₩17,983 | -1.40% | 3.3만 |
|---|
| 2026.09.22 | ₩18,465 | ₩18,506 | ₩18,238 | ₩18,291 | -0.94% | 3.2만 |
|---|
| 2026.09.21 | ₩18,814 | ₩18,988 | ₩18,238 | ₩18,492 | -1.71% | 4만 |
|---|
| 2026.09.18 | ₩18,760 | ₩18,894 | ₩18,003 | ₩18,787 | +0.14% | 14.3만 |
|---|
| 2026.09.17 | ₩18,640 | ₩18,988 | ₩17,755 | ₩18,760 | +0.65% | 7.5만 |
|---|
| 2026.09.16 | ₩18,599 | ₩19,363 | ₩18,480 | ₩19,269 | +3.60% | 3.7만 |
|---|
| 2026.09.15 | ₩18,894 | ₩19,223 | ₩18,090 | ₩18,693 | -1.06% | 7.1만 |
|---|
| 2026.09.14 | ₩18,224 | ₩19,296 | ₩18,090 | ₩19,189 | +5.29% | 9만 |
|---|
| 2026.09.11 | ₩18,425 | ₩18,479 | ₩17,755 | ₩18,372 | -0.29% | 7.9만 |
|---|
| 2026.09.10 | ₩17,688 | ₩18,425 | ₩17,608 | ₩18,372 | +3.86% | 5.4만 |
|---|
| 2026.09.09 | ₩18,077 | ₩18,130 | ₩17,661 | ₩17,702 | -2.08% | 2.9만 |
|---|
| 2026.09.08 | ₩18,130 | ₩18,197 | ₩17,420 | ₩18,063 | -0.37% | 7.2만 |
|---|
| 2026.09.04 | ₩18,050 | ₩18,553 | ₩17,976 | ₩18,157 | +0.59% | 5.3만 |
|---|
| 2026.09.03 | ₩18,613 | ₩18,760 | ₩17,420 | ₩18,037 | -3.10% | 7만 |
|---|
| 2026.09.02 | ₩18,251 | ₩18,760 | ₩18,251 | ₩18,291 | +0.22% | 6.2만 |
|---|
| 2026.09.01 | ₩18,452 | ₩18,760 | ₩17,996 | ₩18,117 | -1.82% | 5.6만 |
|---|
| 2026.08.31 | ₩18,412 | ₩19,068 | ₩17,976 | ₩18,653 | +1.31% | 11.5만 |
|---|
| 2026.08.28 | ₩18,814 | ₩19,055 | ₩17,809 | ₩18,680 | -0.71% | 10.6만 |
|---|
| 2026.08.27 | ₩18,532 | ₩19,176 | ₩18,398 | ₩18,760 | +1.23% | 7.2만 |
|---|
| 2026.08.26 | ₩18,425 | ₩18,760 | ₩17,963 | ₩18,519 | +0.51% | 10만 |
|---|
| 2026.08.25 | ₩18,854 | ₩18,854 | ₩18,372 | ₩18,492 | -1.92% | 4.3만 |
|---|
| 2026.08.24 | ₩18,948 | ₩19,497 | ₩18,077 | ₩18,975 | +0.14% | 5.5만 |
|---|
| 2026.08.21 | ₩18,747 | ₩19,363 | ₩18,077 | ₩18,948 | +1.07% | 7.9만 |
|---|
| 2026.08.20 | ₩18,693 | ₩19,109 | ₩18,331 | ₩18,747 | +0.29% | 6.1만 |
|---|
| 2026.08.19 | ₩18,707 | ₩19,377 | ₩18,626 | ₩18,827 | +0.64% | 6.6만 |
|---|
| 2026.08.18 | ₩19,109 | ₩19,403 | ₩18,666 | ₩18,888 | -1.16% | 6.8만 |
|---|
| 2026.08.17 | ₩18,894 | ₩19,799 | ₩18,613 | ₩19,202 | +1.63% | 13.4만 |
|---|
| 2026.08.14 | ₩18,975 | ₩19,430 | ₩18,130 | ₩19,149 | +0.92% | 6.5만 |
|---|
| 2026.08.13 | ₩18,693 | ₩19,256 | ₩17,956 | ₩18,867 | +0.93% | 6만 |
|---|
| 2026.08.12 | ₩18,559 | ₩19,068 | ₩18,224 | ₩18,827 | +1.44% | 7.5만 |
|---|
| 2026.08.11 | ₩17,675 | ₩19,015 | ₩17,675 | ₩18,747 | +6.07% | 5.1만 |
|---|
| 2026.08.10 | ₩19,095 | ₩19,497 | ₩17,300 | ₩17,742 | -7.09% | 10.1만 |
|---|
| 2026.08.07 | ₩18,693 | ₩19,671 | ₩18,599 | ₩19,323 | +3.37% | 6.1만 |
|---|
| 2026.08.06 | ₩18,760 | ₩19,517 | ₩18,130 | ₩18,412 | -1.86% | 4.1만 |
|---|
| 2026.08.05 | ₩19,310 | ₩19,390 | ₩18,465 | ₩18,774 | -2.78% | 5.5만 |
|---|
| 2026.08.04 | ₩18,532 | ₩20,623 | ₩17,903 | ₩19,209 | +3.65% | 13만 |
|---|
| 2026.08.03 | ₩15,799 | ₩18,961 | ₩15,799 | ₩18,707 | +18.41% | 16.4만 |
|---|
| 2026.07.31 | ₩15,142 | ₩15,363 | ₩13,742 | ₩15,102 | -0.27% | 6.7만 |
|---|
| 2026.07.30 | ₩15,236 | ₩16,518 | ₩13,936 | ₩14,948 | -1.89% | 5.5만 |
|---|
| 2026.07.29 | ₩18,599 | ₩18,599 | ₩14,204 | ₩14,754 | -20.68% | 13.3만 |
|---|
| 2026.07.28 | ₩18,345 | ₩20,087 | ₩17,568 | ₩18,894 | +2.99% | 12.9만 |
|---|
| 2026.07.27 | ₩17,769 | ₩18,968 | ₩17,420 | ₩18,398 | +3.54% | 10.6만 |
|---|
| 2026.07.24 | ₩16,241 | ₩18,090 | ₩16,241 | ₩17,769 | +9.41% | 6.5만 |
|---|
| 2026.07.23 | ₩17,769 | ₩17,822 | ₩15,960 | ₩16,187 | -8.90% | 7.9만 |
|---|
| 2026.07.22 | ₩18,090 | ₩18,398 | ₩17,554 | ₩17,862 | -1.26% | 6.7만 |
|---|
| 2026.07.21 | ₩18,171 | ₩18,331 | ₩17,688 | ₩18,291 | +0.66% | 2.9만 |
|---|
| 2026.07.20 | ₩17,996 | ₩18,774 | ₩17,862 | ₩18,090 | +0.52% | 6.1만 |
|---|
| 2026.07.17 | ₩18,479 | ₩18,995 | ₩17,996 | ₩18,117 | -1.96% | 5.2만 |
|---|
| 2026.07.16 | ₩19,430 | ₩19,517 | ₩18,439 | ₩18,653 | -4.00% | 7.2만 |
|---|
| 2026.07.15 | ₩18,707 | ₩20,073 | ₩18,365 | ₩19,725 | +5.44% | 8만 |
|---|
| 2026.07.14 | ₩19,122 | ₩20,100 | ₩18,030 | ₩18,800 | -1.68% | 5.9만 |
|---|
| 2026.07.13 | ₩18,867 | ₩19,899 | ₩18,626 | ₩19,202 | +1.78% | 9.2만 |
|---|
| 2026.07.10 | ₩18,841 | ₩19,162 | ₩18,506 | ₩18,867 | +0.14% | 7.4만 |
|---|
| 2026.07.09 | ₩18,961 | ₩20,033 | ₩17,769 | ₩18,881 | -0.42% | 9.8만 |
|---|
| 2026.07.08 | ₩17,836 | ₩19,055 | ₩17,809 | ₩18,908 | +6.01% | 9.7만 |
|---|
| 2026.07.07 | ₩18,331 | ₩18,747 | ₩17,648 | ₩18,090 | -1.32% | 5.5만 |
|---|
| 2026.07.06 | ₩18,090 | ₩18,278 | ₩17,809 | ₩18,264 | +0.96% | 2만 |
|---|
| 2026.07.02 | ₩18,425 | ₩19,162 | ₩17,943 | ₩18,184 | -1.31% | 5.2만 |
|---|
| 2026.07.01 | ₩18,760 | ₩18,934 | ₩17,862 | ₩18,412 | -1.86% | 5.9만 |
|---|
| 2026.06.30 | ₩18,760 | ₩18,988 | ₩18,023 | ₩18,653 | -0.57% | 6.6만 |
|---|
| 2026.06.29 | ₩18,050 | ₩19,564 | ₩17,755 | ₩19,229 | +6.53% | 8만 |
|---|
| 2026.06.26 | ₩16,281 | ₩18,492 | ₩16,281 | ₩17,809 | +9.38% | 20.1만 |
|---|
| 2026.06.25 | ₩17,541 | ₩17,903 | ₩16,348 | ₩16,388 | -6.57% | 9.3만 |
|---|
| 2026.06.24 | ₩17,594 | ₩18,733 | ₩17,594 | ₩17,715 | +0.69% | 5.7만 |
|---|
| 2026.06.23 | ₩17,970 | ₩18,760 | ₩17,702 | ₩17,702 | -1.49% | 3.3만 |
|---|
| 2026.06.22 | ₩18,814 | ₩19,095 | ₩17,333 | ₩17,702 | -5.91% | 7.6만 |
|---|
| 2026.06.18 | ₩17,970 | ₩19,263 | ₩17,970 | ₩19,189 | +6.79% | 8.2만 |
|---|
| 2026.06.17 | ₩18,063 | ₩18,492 | ₩17,420 | ₩17,809 | -1.41% | 4.2만 |
|---|
| 2026.06.16 | ₩19,390 | ₩19,671 | ₩18,124 | ₩18,224 | -6.01% | 4.8만 |
|---|
| 2026.06.15 | ₩19,256 | ₩20,100 | ₩17,795 | ₩19,685 | +2.23% | 12.9만 |
|---|
| 2026.06.12 | ₩17,206 | ₩19,288 | ₩15,772 | ₩19,196 | +11.57% | 7.5만 |
|---|
| 2026.06.11 | ₩17,353 | ₩17,621 | ₩17,005 | ₩17,166 | -1.08% | 5.7만 |
|---|
| 2026.06.10 | ₩17,219 | ₩18,479 | ₩17,172 | ₩17,353 | +0.78% | 6.6만 |
|---|
| 2026.06.09 | ₩17,099 | ₩17,608 | ₩16,112 | ₩17,313 | +1.25% | 3.3만 |
|---|
| 2026.06.08 | ₩16,415 | ₩17,340 | ₩15,531 | ₩17,099 | +4.16% | 3.5만 |
|---|
| 2026.06.05 | ₩15,638 | ₩16,723 | ₩15,638 | ₩16,415 | +4.97% | 3.1만 |
|---|
| 2026.06.04 | ₩16,040 | ₩16,804 | ₩15,625 | ₩16,375 | +2.09% | 3.3만 |
|---|
| 2026.06.03 | ₩16,563 | ₩16,683 | ₩15,491 | ₩16,281 | -1.70% | 2.8만 |
|---|
| 2026.06.02 | ₩16,509 | ₩16,777 | ₩15,678 | ₩16,589 | +0.49% | 3.6만 |
|---|
| 2026.06.01 | ₩15,692 | ₩17,018 | ₩15,424 | ₩16,656 | +6.15% | 6.4만 |
|---|
| 2026.05.29 | ₩14,888 | ₩16,214 | ₩14,815 | ₩15,584 | +4.68% | 6.8만 |
|---|
| 2026.05.28 | ₩13,909 | ₩15,410 | ₩13,889 | ₩14,834 | +6.65% | 4.7만 |
|---|
| 2026.05.27 | ₩13,802 | ₩14,378 | ₩13,481 | ₩14,030 | +1.65% | 2.5만 |
|---|
| 2026.05.26 | ₩13,722 | ₩14,439 | ₩13,226 | ₩14,124 | +2.93% | 6.3만 |
|---|
| 2026.05.22 | ₩13,775 | ₩14,003 | ₩13,025 | ₩13,896 | +0.88% | 3.1만 |
|---|
| 2026.05.21 | ₩14,378 | ₩15,196 | ₩13,079 | ₩13,802 | -4.01% | 4.9만 |
|---|
| 2026.05.20 | ₩15,276 | ₩15,276 | ₩13,735 | ₩14,338 | -6.14% | 2.8만 |
|---|
| 2026.05.19 | ₩14,727 | ₩15,866 | ₩14,727 | ₩15,075 | +2.37% | 5.2만 |
|---|
| 2026.05.18 | ₩14,754 | ₩15,605 | ₩14,030 | ₩14,727 | -0.18% | 5만 |
|---|
| 2026.05.15 | ₩14,231 | ₩14,914 | ₩13,896 | ₩14,606 | +2.64% | 5.5만 |
|---|
| 2026.05.14 | ₩14,941 | ₩15,330 | ₩13,400 | ₩14,070 | -5.83% | 6.2만 |
|---|
| 2026.05.13 | ₩14,847 | ₩15,450 | ₩14,285 | ₩14,539 | -2.08% | 4.3만 |
|---|
| 2026.05.12 | ₩15,383 | ₩16,744 | ₩14,620 | ₩14,700 | -4.44% | 9.9만 |
|---|
| 2026.05.11 | ₩17,434 | ₩18,559 | ₩15,022 | ₩15,236 | -12.61% | 11.7만 |
|---|
| 2026.05.08 | ₩15,035 | ₩18,626 | ₩14,888 | ₩18,010 | +19.79% | 9.3만 |
|---|
| 2026.05.07 | ₩17,447 | ₩17,514 | ₩12,636 | ₩14,713 | -15.67% | 7.1만 |
|---|
| 2026.05.06 | ₩15,236 | ₩18,090 | ₩15,209 | ₩17,836 | +17.06% | 4.1만 |
|---|
| 2026.05.05 | ₩15,665 | ₩17,206 | ₩14,740 | ₩14,995 | -4.28% | 10만 |
|---|
| 2026.05.04 | ₩15,370 | ₩21,561 | ₩15,028 | ₩17,219 | +12.03% | 41만 |
|---|
| 2026.05.01 | ₩13,400 | ₩15,402 | ₩12,476 | ₩14,740 | +10.00% | 8.5만 |
|---|
| 2026.04.30 | ₩11,310 | ₩14,325 | ₩11,310 | ₩13,253 | +17.18% | 15.4만 |
|---|
| 2026.04.29 | ₩10,077 | ₩11,417 | ₩9,990 | ₩10,908 | +8.24% | 3.1만 |
|---|
| 2026.04.28 | ₩9,179 | ₩10,553 | ₩8,938 | ₩10,037 | +9.34% | 6.9만 |
|---|
| 2026.04.27 | ₩8,710 | ₩9,956 | ₩8,442 | ₩9,675 | +11.08% | 3.9만 |
|---|
| 2026.04.24 | ₩8,375 | ₩8,710 | ₩8,134 | ₩8,683 | +3.68% | 4.5만 |
|---|
| 2026.04.23 | ₩8,442 | ₩8,476 | ₩8,054 | ₩8,429 | -0.16% | 2.1만 |
|---|
| 2026.04.22 | ₩8,174 | ₩8,576 | ₩8,080 | ₩8,429 | +3.11% | 2.7만 |
|---|
| 2026.04.21 | ₩8,268 | ₩8,677 | ₩8,054 | ₩8,134 | -1.62% | 1.1만 |
|---|
| 2026.04.20 | ₩8,563 | ₩8,811 | ₩8,261 | ₩8,335 | -2.66% | 2만 |
|---|
| 2026.04.17 | ₩9,179 | ₩9,280 | ₩8,482 | ₩8,563 | -6.72% | 1.6만 |
|---|
| 2026.04.16 | ₩8,844 | ₩9,380 | ₩8,844 | ₩9,233 | +4.39% | 2.7만 |
|---|
| 2026.04.15 | ₩9,179 | ₩9,541 | ₩8,643 | ₩8,844 | -3.65% | 2.5만 |
|---|
| 2026.04.14 | ₩9,193 | ₩9,461 | ₩8,951 | ₩9,179 | -0.15% | 1.2만 |
|---|
| 2026.04.13 | ₩9,126 | ₩9,246 | ₩8,750 | ₩9,193 | +0.73% | 6.6천 |
|---|
| 2026.04.10 | ₩9,514 | ₩9,675 | ₩8,710 | ₩8,884 | -6.62% | 1.5만 |
|---|
| 2026.04.09 | ₩9,903 | ₩9,903 | ₩9,045 | ₩9,621 | -2.84% | 2.2만 |
|---|
| 2026.04.08 | ₩9,219 | ₩10,110 | ₩8,844 | ₩9,809 | +6.40% | 4.7만 |
|---|
| 2026.04.07 | ₩9,179 | ₩9,246 | ₩8,884 | ₩9,166 | -0.15% | 9.9천 |
|---|
| 2026.04.06 | ₩9,380 | ₩9,635 | ₩8,817 | ₩9,206 | -1.86% | 8.8천 |
|---|
| 2026.04.02 | ₩8,878 | ₩9,380 | ₩8,878 | ₩9,233 | +4.00% | 1만 |
|---|
| 2026.04.01 | ₩9,916 | ₩9,916 | ₩8,925 | ₩9,340 | -5.81% | 2.2만 |
|---|
| 2026.03.31 | ₩9,809 | ₩9,809 | ₩8,945 | ₩9,675 | -1.37% | 2.3만 |
|---|
| 2026.03.30 | ₩9,407 | ₩10,171 | ₩9,394 | ₩9,997 | +6.27% | 1.4만 |
|---|
| 2026.03.27 | ₩9,923 | ₩10,305 | ₩9,742 | ₩9,742 | -1.82% | 1.3만 |
|---|
| 2026.03.26 | ₩9,950 | ₩10,466 | ₩9,715 | ₩10,171 | +2.22% | 1.3만 |
|---|
| 2026.03.25 | ₩10,734 | ₩10,854 | ₩10,064 | ₩10,064 | -6.24% | 2.5만 |
|---|
| 2026.03.24 | ₩11,323 | ₩11,323 | ₩10,211 | ₩10,332 | -8.76% | 1.5만 |
|---|
| 2026.03.23 | ₩12,087 | ₩12,087 | ₩10,752 | ₩11,256 | -6.87% | 2.3만 |
|---|
| 2026.03.20 | ₩11,712 | ₩12,087 | ₩11,232 | ₩12,087 | +3.20% | 7만 |
|---|
| 2026.03.19 | ₩11,658 | ₩11,739 | ₩11,658 | ₩11,739 | +0.69% | 9.1천 |
|---|
| 2026.03.18 | ₩12,181 | ₩12,328 | ₩11,497 | ₩11,819 | -2.97% | 1.8만 |
|---|
| 2026.03.17 | ₩13,065 | ₩13,065 | ₩11,859 | ₩12,033 | -7.90% | 2.2만 |
|---|
| 2026.03.16 | ₩12,837 | ₩14,038 | ₩12,754 | ₩13,119 | +2.19% | 3.9만 |
|---|
| 2026.03.13 | ₩12,488 | ₩12,837 | ₩12,007 | ₩12,837 | +2.80% | 2.1만 |
|---|
| 2026.03.12 | ₩12,744 | ₩12,864 | ₩12,319 | ₩12,328 | -3.26% | 1.2만 |
|---|
| 2026.03.11 | ₩12,611 | ₩12,790 | ₩12,020 | ₩12,663 | +0.41% | 2.3만 |
|---|
| 2026.03.10 | ₩12,449 | ₩13,038 | ₩11,819 | ₩12,409 | -0.32% | 2.8만 |
|---|
| 2026.03.09 | ₩12,476 | ₩12,945 | ₩12,020 | ₩12,435 | -0.32% | 2.4만 |
|---|
| 2026.03.06 | ₩14,419 | ₩14,419 | ₩12,315 | ₩12,904 | -10.50% | 4.8만 |
|---|
| 2026.03.05 | ₩12,355 | ₩14,645 | ₩11,926 | ₩14,345 | +16.11% | 7.9만 |
|---|
| 2026.03.04 | ₩10,439 | ₩11,605 | ₩9,621 | ₩11,591 | +11.04% | 3.1만 |
|---|
| 2026.03.03 | ₩8,161 | ₩10,184 | ₩8,067 | ₩9,889 | +21.18% | 6.9만 |
|---|
| 2026.03.02 | ₩9,809 | ₩11,095 | ₩9,021 | ₩10,243 | +4.43% | 6.7만 |
|---|
| 2026.02.27 | ₩7,960 | ₩9,439 | ₩7,960 | ₩9,327 | +17.17% | 3.4만 |
|---|
| 2026.02.26 | ₩8,748 | ₩8,748 | ₩7,879 | ₩8,233 | -5.88% | 3.5만 |
|---|
| 2026.02.25 | ₩8,313 | ₩9,503 | ₩8,201 | ₩9,134 | +9.86% | 9.8천 |
|---|
| 2026.02.24 | ₩8,265 | ₩8,506 | ₩7,767 | ₩8,233 | -0.39% | 1.9만 |
|---|
| 2026.02.23 | ₩9,101 | ₩9,166 | ₩8,201 | ₩8,201 | -9.89% | 1.7만 |
|---|
| 2026.02.20 | ₩9,150 | ₩9,648 | ₩8,844 | ₩8,925 | -2.46% | 1.2만 |
|---|
| 2026.02.19 | ₩9,166 | ₩9,648 | ₩8,844 | ₩8,941 | -2.46% | 1만 |
|---|
| 2026.02.18 | ₩10,275 | ₩10,420 | ₩9,407 | ₩9,407 | -8.45% | 1.7만 |
|---|
| 2026.02.17 | ₩10,420 | ₩11,192 | ₩9,889 | ₩10,275 | -1.39% | 7천 |
|---|
| 2026.02.13 | ₩10,291 | ₩10,935 | ₩10,018 | ₩10,533 | +2.34% | 7.2천 |
|---|
| 2026.02.12 | ₩10,436 | ₩10,597 | ₩9,729 | ₩9,986 | -4.31% | 7.1천 |
|---|
| 2026.02.11 | ₩10,131 | ₩10,774 | ₩9,970 | ₩10,195 | +0.63% | 2만 |
|---|
| 2026.02.10 | ₩10,388 | ₩10,677 | ₩9,970 | ₩10,291 | -0.93% | 1.3만 |
|---|
| 2026.02.09 | ₩9,600 | ₩10,484 | ₩9,327 | ₩10,259 | +6.87% | 2.4만 |
|---|
| 2026.02.06 | ₩9,954 | ₩10,565 | ₩9,166 | ₩9,166 | -7.92% | 4.1만 |
|---|
| 2026.02.05 | ₩11,031 | ₩11,256 | ₩9,568 | ₩9,584 | -13.12% | 2.5만 |
|---|
| 2026.02.04 | ₩11,481 | ₩11,626 | ₩10,340 | ₩10,983 | -4.34% | 1.9만 |
|---|
| 2026.02.03 | ₩11,883 | ₩12,350 | ₩10,967 | ₩11,369 | -4.33% | 2.8만 |
|---|
| 2026.02.02 | ₩11,787 | ₩12,543 | ₩11,562 | ₩11,899 | +0.95% | 1.9만 |
|---|
| 2026.01.30 | ₩10,790 | ₩12,108 | ₩10,790 | ₩11,722 | +8.64% | 3.4만 |
|---|
| 2026.01.29 | ₩11,256 | ₩11,401 | ₩10,806 | ₩11,079 | -1.57% | 1.1만 |
|---|
| 2026.01.28 | ₩11,658 | ₩11,739 | ₩10,918 | ₩11,272 | -3.31% | 1.4만 |
|---|
| 2026.01.27 | ₩11,626 | ₩12,350 | ₩11,417 | ₩11,546 | -0.69% | 1.1만 |
|---|
| 2026.01.26 | ₩10,854 | ₩12,462 | ₩10,613 | ₩11,481 | +5.78% | 3.1만 |
|---|
| 2026.01.23 | ₩11,144 | ₩11,256 | ₩9,568 | ₩10,549 | -5.34% | 2.2만 |
|---|
| 2026.01.22 | ₩10,661 | ₩11,256 | ₩10,613 | ₩11,111 | +4.22% | 1.1만 |
|---|
| 2026.01.21 | ₩9,696 | ₩10,774 | ₩9,696 | ₩10,597 | +9.29% | 1.4만 |
|---|
| 2026.01.20 | ₩10,163 | ₩10,211 | ₩9,648 | ₩9,648 | -5.06% | 2만 |
|---|
| 2026.01.16 | ₩10,340 | ₩10,918 | ₩9,986 | ₩10,002 | -3.27% | 1.6만 |
|---|
| 2026.01.15 | ₩11,256 | ₩11,256 | ₩10,452 | ₩10,565 | -6.14% | 1.2만 |
|---|
| 2026.01.14 | ₩10,581 | ₩11,883 | ₩10,404 | ₩11,160 | +5.47% | 1.9만 |
|---|
| 2026.01.13 | ₩10,999 | ₩11,401 | ₩10,468 | ₩10,597 | -3.65% | 1.1만 |
|---|
| 2026.01.12 | ₩10,918 | ₩11,079 | ₩10,131 | ₩10,935 | +0.15% | 1.6만 |
|---|
| 2026.01.09 | ₩10,163 | ₩11,256 | ₩9,327 | ₩10,854 | +6.80% | 2.7만 |
|---|
| 2026.01.08 | ₩10,886 | ₩10,935 | ₩9,970 | ₩10,163 | -6.65% | 4.5만 |
|---|
| 2026.01.07 | ₩11,546 | ₩11,546 | ₩10,629 | ₩11,015 | -4.60% | 3.2만 |
|---|
| 2026.01.06 | ₩11,674 | ₩12,382 | ₩10,935 | ₩11,320 | -3.03% | 2.7만 |
|---|
| 2026.01.05 | ₩12,060 | ₩12,864 | ₩11,369 | ₩11,771 | -2.40% | 3만 |
|---|
| 2026.01.02 | ₩13,041 | ₩13,202 | ₩11,835 | ₩12,060 | -7.52% | 1.2만 |
|---|
| 2025.12.31 | ₩13,025 | ₩13,025 | ₩12,703 | ₩12,880 | -1.11% | 6.3천 |
|---|
| 2025.12.30 | ₩13,041 | ₩13,314 | ₩12,864 | ₩13,009 | -0.25% | 8.1천 |
|---|
| 2025.12.29 | ₩13,041 | ₩13,314 | ₩12,864 | ₩13,121 | +0.62% | 5.3천 |
|---|
| 2025.12.26 | ₩13,282 | ₩13,282 | ₩12,880 | ₩13,186 | -0.73% | 3.1만 |
|---|
| 2025.12.24 | ₩12,848 | ₩13,218 | ₩12,736 | ₩13,089 | +1.88% | 1만 |
|---|
| 2025.12.23 | ₩12,703 | ₩13,025 | ₩12,125 | ₩12,880 | +1.39% | 9.6천 |
|---|
| 2025.12.22 | ₩13,025 | ₩13,427 | ₩12,719 | ₩12,929 | -0.74% | 7.2천 |
|---|
| 2025.12.19 | ₩13,604 | ₩13,845 | ₩13,025 | ₩13,202 | -2.96% | 2.4만 |
|---|
| 2025.12.18 | ₩13,523 | ₩13,942 | ₩13,507 | ₩13,797 | +2.02% | 2.5만 |
|---|
| 2025.12.17 | ₩13,347 | ₩13,668 | ₩13,266 | ₩13,491 | +1.08% | 1.3만 |
|---|
| 2025.12.16 | ₩12,864 | ₩13,620 | ₩12,864 | ₩13,250 | +3.00% | 9.7천 |
|---|
| 2025.12.15 | ₩13,684 | ₩13,684 | ₩12,591 | ₩12,784 | -6.58% | 2.3만 |
|---|
| 2025.12.12 | ₩12,864 | ₩13,877 | ₩12,237 | ₩13,668 | +6.25% | 2.9만 |
|---|
| 2025.12.11 | ₩12,382 | ₩13,057 | ₩11,899 | ₩12,623 | +1.95% | 3.6만 |
|---|
| 2025.12.10 | ₩12,430 | ₩12,446 | ₩11,996 | ₩12,221 | -1.68% | 2.5만 |
|---|
| 2025.12.09 | ₩11,417 | ₩12,575 | ₩11,304 | ₩12,382 | +8.45% | 1.4만 |
|---|
| 2025.12.08 | ₩13,347 | ₩13,507 | ₩11,465 | ₩11,787 | -11.69% | 2.7만 |
|---|
| 2025.12.05 | ₩13,250 | ₩13,556 | ₩12,703 | ₩12,816 | -3.28% | 4.9천 |
|---|
| 2025.12.04 | ₩13,395 | ₩13,475 | ₩12,912 | ₩13,170 | -1.68% | 1만 |
|---|
| 2025.12.03 | ₩13,652 | ₩13,909 | ₩13,041 | ₩13,395 | -1.88% | 2.4만 |
|---|
| 2025.12.02 | ₩13,154 | ₩13,829 | ₩13,041 | ₩13,540 | +2.93% | 3.1만 |
|---|
| 2025.12.01 | ₩12,543 | ₩13,733 | ₩11,899 | ₩13,250 | +5.64% | 4.4만 |
|---|
| 2025.11.28 | ₩12,189 | ₩12,366 | ₩11,578 | ₩11,690 | -4.09% | 8.5천 |
|---|
| 2025.11.26 | ₩12,703 | ₩12,945 | ₩12,108 | ₩12,157 | -4.30% | 1.2만 |
|---|
| 2025.11.25 | ₩12,703 | ₩12,864 | ₩12,430 | ₩12,655 | -0.38% | 2.1만 |
|---|
| 2025.11.24 | ₩13,781 | ₩13,781 | ₩11,899 | ₩12,253 | -11.09% | 3.5만 |
|---|
| 2025.11.21 | ₩13,990 | ₩14,360 | ₩13,556 | ₩13,909 | -0.57% | 9.1천 |
|---|
| 2025.11.20 | ₩14,151 | ₩14,392 | ₩13,588 | ₩14,183 | +0.23% | 1.4만 |
|---|
| 2025.11.19 | ₩13,620 | ₩14,311 | ₩13,395 | ₩13,556 | -0.47% | 8.8천 |
|---|
| 2025.11.18 | ₩13,186 | ₩13,974 | ₩13,105 | ₩13,459 | +2.07% | 9.8천 |
|---|
| 2025.11.17 | ₩14,633 | ₩14,633 | ₩13,025 | ₩13,121 | -10.33% | 2.2만 |
|---|
| 2025.11.14 | ₩14,794 | ₩15,115 | ₩14,344 | ₩14,472 | -2.17% | 1만 |
|---|
| 2025.11.13 | ₩15,678 | ₩15,759 | ₩14,794 | ₩14,890 | -5.03% | 2.4만 |
|---|
| 2025.11.12 | ₩15,823 | ₩15,823 | ₩15,598 | ₩15,598 | -1.42% | 8.4천 |
|---|
| 2025.11.11 | ₩16,402 | ₩16,402 | ₩15,437 | ₩15,646 | -4.61% | 8.7천 |
|---|
| 2025.11.10 | ₩14,826 | ₩16,563 | ₩14,826 | ₩16,402 | +10.63% | 1.1만 |
|---|
| 2025.11.07 | ₩16,241 | ₩16,563 | ₩13,990 | ₩14,794 | -8.91% | 4.1만 |
|---|
| 2025.11.06 | ₩16,402 | ₩16,563 | ₩15,646 | ₩15,662 | -4.51% | 2.1만 |
|---|
| 2025.11.05 | ₩16,241 | ₩16,563 | ₩15,759 | ₩16,402 | +0.99% | 2.1만 |
|---|
| 2025.11.04 | ₩16,080 | ₩16,723 | ₩15,678 | ₩15,759 | -2.00% | 1.5만 |
|---|
| 2025.11.03 | ₩16,241 | ₩16,563 | ₩16,080 | ₩16,402 | +0.99% | 1.9만 |
|---|
| 2025.10.31 | ₩16,402 | ₩16,643 | ₩16,080 | ₩16,563 | +0.98% | 1.1만 |
|---|
| 2025.10.30 | ₩16,884 | ₩17,045 | ₩15,968 | ₩16,402 | -2.86% | 1.5만 |
|---|
| 2025.10.29 | ₩16,080 | ₩16,321 | ₩15,791 | ₩16,080 | 0.00% | 5.1천 |
|---|
| 2025.10.28 | ₩15,919 | ₩16,402 | ₩15,775 | ₩16,241 | +2.02% | 6.8천 |
|---|
| 2025.10.27 | ₩16,723 | ₩16,884 | ₩15,759 | ₩15,775 | -5.67% | 1.7만 |
|---|
| 2025.10.24 | ₩17,527 | ₩17,527 | ₩16,402 | ₩16,563 | -5.50% | 2만 |
|---|
| 2025.10.23 | ₩16,402 | ₩18,653 | ₩16,402 | ₩17,045 | +3.92% | 6.9만 |
|---|
| 2025.10.22 | ₩15,759 | ₩16,000 | ₩15,437 | ₩15,903 | +0.92% | 9.7천 |
|---|
| 2025.10.21 | ₩15,759 | ₩15,887 | ₩15,357 | ₩15,726 | -0.20% | 9.9천 |
|---|
| 2025.10.20 | ₩15,517 | ₩15,936 | ₩15,099 | ₩15,598 | +0.52% | 6.2천 |
|---|
| 2025.10.17 | ₩15,759 | ₩16,080 | ₩14,971 | ₩15,389 | -2.35% | 1.6만 |
|---|
| 2025.10.16 | ₩16,241 | ₩16,241 | ₩15,276 | ₩15,517 | -4.46% | 1만 |
|---|
| 2025.10.15 | ₩16,402 | ₩16,402 | ₩15,469 | ₩16,241 | -0.98% | 1.7만 |
|---|
| 2025.10.14 | ₩16,000 | ₩16,563 | ₩15,662 | ₩16,080 | +0.50% | 1만 |
|---|
| 2025.10.13 | ₩15,919 | ₩16,402 | ₩15,759 | ₩15,839 | -0.51% | 5.3천 |
|---|
| 2025.10.10 | ₩16,563 | ₩16,563 | ₩15,437 | ₩15,469 | -6.60% | 1.2만 |
|---|