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 | ₩14,772 | ₩15,438 | ₩14,687 | ₩14,875 | +0.70% | 3.2만 |
| 2026.10.08 | ₩15,036 | ₩15,291 | ₩14,325 | ₩14,540 | -3.30% | 3.9만 |
| 2026.10.07 | ₩14,808 | ₩15,157 | ₩14,808 | ₩15,157 | +2.36% | 1.4만 |
| 2026.10.06 | ₩15,586 | ₩15,586 | ₩14,794 | ₩14,982 | -3.87% | 3.6만 |
| 2026.10.05 | ₩16,028 | ₩16,605 | ₩15,478 | ₩15,492 | -3.35% | 4.9만 |
| 2026.10.02 | ₩15,653 | ₩16,552 | ₩15,465 | ₩16,028 | +2.40% | 4.9만 |
| 2026.10.01 | ₩16,377 | ₩16,377 | ₩15,452 | ₩15,465 | -5.57% | 5.7만 |
| 2026.09.30 | ₩16,028 | ₩16,391 | ₩15,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,337 |
| +1.92% |
| 6만 |
| 2026.09.29 | ₩16,565 | ₩16,565 | ₩15,733 | ₩16,095 | -2.83% | 4만 |
|---|
| 2026.09.28 | ₩17,598 | ₩17,598 | ₩16,310 | ₩16,444 | -6.55% | 3.1만 |
|---|
| 2026.09.25 | ₩17,718 | ₩18,098 | ₩17,557 | ₩17,920 | +1.14% | 3만 |
|---|
| 2026.09.24 | ₩17,920 | ₩18,168 | ₩17,591 | ₩17,752 | -0.94% | 4.8만 |
|---|
| 2026.09.23 | ₩18,255 | ₩18,282 | ₩17,893 | ₩18,000 | -1.40% | 3.3만 |
|---|
| 2026.09.22 | ₩18,483 | ₩18,523 | ₩18,255 | ₩18,309 | -0.94% | 3.2만 |
|---|
| 2026.09.21 | ₩18,832 | ₩19,006 | ₩18,255 | ₩18,510 | -1.71% | 4만 |
|---|
| 2026.09.18 | ₩18,778 | ₩18,912 | ₩18,020 | ₩18,805 | +0.14% | 14.3만 |
|---|
| 2026.09.17 | ₩18,657 | ₩19,006 | ₩17,772 | ₩18,778 | +0.65% | 7.5만 |
|---|
| 2026.09.16 | ₩18,617 | ₩19,382 | ₩18,498 | ₩19,288 | +3.60% | 3.7만 |
|---|
| 2026.09.15 | ₩18,912 | ₩19,241 | ₩18,107 | ₩18,711 | -1.06% | 7.1만 |
|---|
| 2026.09.14 | ₩18,242 | ₩19,315 | ₩18,107 | ₩19,207 | +5.29% | 9만 |
|---|
| 2026.09.11 | ₩18,443 | ₩18,496 | ₩17,772 | ₩18,389 | -0.29% | 7.9만 |
|---|
| 2026.09.10 | ₩17,705 | ₩18,443 | ₩17,625 | ₩18,389 | +3.86% | 5.4만 |
|---|
| 2026.09.09 | ₩18,094 | ₩18,148 | ₩17,678 | ₩17,718 | -2.08% | 2.9만 |
|---|
| 2026.09.08 | ₩18,148 | ₩18,215 | ₩17,437 | ₩18,081 | -0.37% | 7.2만 |
|---|
| 2026.09.04 | ₩18,067 | ₩18,570 | ₩17,993 | ₩18,174 | +0.59% | 5.3만 |
|---|
| 2026.09.03 | ₩18,631 | ₩18,778 | ₩17,437 | ₩18,054 | -3.10% | 7만 |
|---|
| 2026.09.02 | ₩18,268 | ₩18,778 | ₩18,268 | ₩18,309 | +0.22% | 6.2만 |
|---|
| 2026.09.01 | ₩18,470 | ₩18,778 | ₩18,014 | ₩18,134 | -1.82% | 5.6만 |
|---|
| 2026.08.31 | ₩18,429 | ₩19,087 | ₩17,993 | ₩18,671 | +1.31% | 11.5만 |
|---|
| 2026.08.28 | ₩18,832 | ₩19,073 | ₩17,826 | ₩18,698 | -0.71% | 10.6만 |
|---|
| 2026.08.27 | ₩18,550 | ₩19,194 | ₩18,416 | ₩18,778 | +1.23% | 7.2만 |
|---|
| 2026.08.26 | ₩18,443 | ₩18,778 | ₩17,980 | ₩18,537 | +0.51% | 10만 |
|---|
| 2026.08.25 | ₩18,872 | ₩18,872 | ₩18,389 | ₩18,510 | -1.92% | 4.3만 |
|---|
| 2026.08.24 | ₩18,966 | ₩19,516 | ₩18,094 | ₩18,993 | +0.14% | 5.5만 |
|---|
| 2026.08.21 | ₩18,765 | ₩19,382 | ₩18,094 | ₩18,966 | +1.07% | 7.9만 |
|---|
| 2026.08.20 | ₩18,711 | ₩19,127 | ₩18,349 | ₩18,765 | +0.29% | 6.1만 |
|---|
| 2026.08.19 | ₩18,724 | ₩19,395 | ₩18,644 | ₩18,845 | +0.64% | 6.6만 |
|---|
| 2026.08.18 | ₩19,127 | ₩19,422 | ₩18,684 | ₩18,905 | -1.16% | 6.8만 |
|---|
| 2026.08.17 | ₩18,912 | ₩19,818 | ₩18,631 | ₩19,221 | +1.63% | 13.4만 |
|---|
| 2026.08.14 | ₩18,993 | ₩19,449 | ₩18,148 | ₩19,167 | +0.92% | 6.5만 |
|---|
| 2026.08.13 | ₩18,711 | ₩19,274 | ₩17,973 | ₩18,885 | +0.93% | 6만 |
|---|
| 2026.08.12 | ₩18,577 | ₩19,087 | ₩18,242 | ₩18,845 | +1.44% | 7.5만 |
|---|
| 2026.08.11 | ₩17,692 | ₩19,033 | ₩17,692 | ₩18,765 | +6.07% | 5.1만 |
|---|
| 2026.08.10 | ₩19,113 | ₩19,516 | ₩17,316 | ₩17,759 | -7.09% | 10.1만 |
|---|
| 2026.08.07 | ₩18,711 | ₩19,690 | ₩18,617 | ₩19,341 | +3.37% | 6.1만 |
|---|
| 2026.08.06 | ₩18,778 | ₩19,536 | ₩18,148 | ₩18,429 | -1.86% | 4.1만 |
|---|
| 2026.08.05 | ₩19,328 | ₩19,408 | ₩18,483 | ₩18,791 | -2.78% | 5.5만 |
|---|
| 2026.08.04 | ₩18,550 | ₩20,642 | ₩17,920 | ₩19,227 | +3.65% | 13만 |
|---|
| 2026.08.03 | ₩15,814 | ₩18,979 | ₩15,814 | ₩18,724 | +18.41% | 16.4만 |
|---|
| 2026.07.31 | ₩15,157 | ₩15,378 | ₩13,755 | ₩15,116 | -0.27% | 6.7만 |
|---|
| 2026.07.30 | ₩15,250 | ₩16,534 | ₩13,949 | ₩14,962 | -1.89% | 5.5만 |
|---|
| 2026.07.29 | ₩18,617 | ₩18,617 | ₩14,218 | ₩14,768 | -20.68% | 13.3만 |
|---|
| 2026.07.28 | ₩18,362 | ₩20,106 | ₩17,584 | ₩18,912 | +2.99% | 12.9만 |
|---|
| 2026.07.27 | ₩17,786 | ₩18,986 | ₩17,437 | ₩18,416 | +3.54% | 10.6만 |
|---|
| 2026.07.24 | ₩16,256 | ₩18,107 | ₩16,256 | ₩17,786 | +9.41% | 6.5만 |
|---|
| 2026.07.23 | ₩17,786 | ₩17,839 | ₩15,975 | ₩16,203 | -8.90% | 7.9만 |
|---|
| 2026.07.22 | ₩18,107 | ₩18,416 | ₩17,571 | ₩17,879 | -1.26% | 6.7만 |
|---|
| 2026.07.21 | ₩18,188 | ₩18,349 | ₩17,705 | ₩18,309 | +0.66% | 2.9만 |
|---|
| 2026.07.20 | ₩18,014 | ₩18,791 | ₩17,879 | ₩18,107 | +0.52% | 6.1만 |
|---|
| 2026.07.17 | ₩18,496 | ₩19,013 | ₩18,014 | ₩18,134 | -1.96% | 5.2만 |
|---|
| 2026.07.16 | ₩19,449 | ₩19,536 | ₩18,456 | ₩18,671 | -4.00% | 7.2만 |
|---|
| 2026.07.15 | ₩18,724 | ₩20,093 | ₩18,382 | ₩19,744 | +5.44% | 8만 |
|---|
| 2026.07.14 | ₩19,140 | ₩20,119 | ₩18,047 | ₩18,818 | -1.68% | 5.9만 |
|---|
| 2026.07.13 | ₩18,885 | ₩19,918 | ₩18,644 | ₩19,221 | +1.78% | 9.2만 |
|---|
| 2026.07.10 | ₩18,859 | ₩19,180 | ₩18,523 | ₩18,885 | +0.14% | 7.4만 |
|---|
| 2026.07.09 | ₩18,979 | ₩20,052 | ₩17,786 | ₩18,899 | -0.42% | 9.8만 |
|---|
| 2026.07.08 | ₩17,853 | ₩19,073 | ₩17,826 | ₩18,926 | +6.01% | 9.7만 |
|---|
| 2026.07.07 | ₩18,349 | ₩18,765 | ₩17,665 | ₩18,107 | -1.32% | 5.5만 |
|---|
| 2026.07.06 | ₩18,107 | ₩18,295 | ₩17,826 | ₩18,282 | +0.96% | 2만 |
|---|
| 2026.07.02 | ₩18,443 | ₩19,180 | ₩17,960 | ₩18,201 | -1.31% | 5.2만 |
|---|
| 2026.07.01 | ₩18,778 | ₩18,952 | ₩17,879 | ₩18,429 | -1.86% | 5.9만 |
|---|
| 2026.06.30 | ₩18,778 | ₩19,006 | ₩18,040 | ₩18,671 | -0.57% | 6.6만 |
|---|
| 2026.06.29 | ₩18,067 | ₩19,583 | ₩17,772 | ₩19,248 | +6.53% | 8만 |
|---|
| 2026.06.26 | ₩16,297 | ₩18,510 | ₩16,297 | ₩17,826 | +9.38% | 20.1만 |
|---|
| 2026.06.25 | ₩17,557 | ₩17,920 | ₩16,364 | ₩16,404 | -6.57% | 9.3만 |
|---|
| 2026.06.24 | ₩17,611 | ₩18,751 | ₩17,611 | ₩17,732 | +0.69% | 5.7만 |
|---|
| 2026.06.23 | ₩17,987 | ₩18,778 | ₩17,718 | ₩17,718 | -1.49% | 3.3만 |
|---|
| 2026.06.22 | ₩18,832 | ₩19,113 | ₩17,350 | ₩17,718 | -5.91% | 7.6만 |
|---|
| 2026.06.18 | ₩17,987 | ₩19,281 | ₩17,987 | ₩19,207 | +6.79% | 8.2만 |
|---|
| 2026.06.17 | ₩18,081 | ₩18,510 | ₩17,437 | ₩17,826 | -1.41% | 4.2만 |
|---|
| 2026.06.16 | ₩19,408 | ₩19,690 | ₩18,141 | ₩18,242 | -6.01% | 4.8만 |
|---|
| 2026.06.15 | ₩19,274 | ₩20,119 | ₩17,812 | ₩19,704 | +2.23% | 12.9만 |
|---|
| 2026.06.12 | ₩17,222 | ₩19,307 | ₩15,787 | ₩19,214 | +11.57% | 7.5만 |
|---|
| 2026.06.11 | ₩17,370 | ₩17,638 | ₩17,021 | ₩17,182 | -1.08% | 5.7만 |
|---|
| 2026.06.10 | ₩17,236 | ₩18,496 | ₩17,189 | ₩17,370 | +0.78% | 6.6만 |
|---|
| 2026.06.09 | ₩17,115 | ₩17,625 | ₩16,128 | ₩17,329 | +1.25% | 3.3만 |
|---|
| 2026.06.08 | ₩16,431 | ₩17,356 | ₩15,546 | ₩17,115 | +4.16% | 3.5만 |
|---|
| 2026.06.05 | ₩15,653 | ₩16,739 | ₩15,653 | ₩16,431 | +4.97% | 3.1만 |
|---|
| 2026.06.04 | ₩16,055 | ₩16,820 | ₩15,639 | ₩16,391 | +2.09% | 3.3만 |
|---|
| 2026.06.03 | ₩16,578 | ₩16,699 | ₩15,505 | ₩16,297 | -1.70% | 2.8만 |
|---|
| 2026.06.02 | ₩16,525 | ₩16,793 | ₩15,693 | ₩16,605 | +0.49% | 3.6만 |
|---|
| 2026.06.01 | ₩15,707 | ₩17,034 | ₩15,438 | ₩16,672 | +6.15% | 6.4만 |
|---|
| 2026.05.29 | ₩14,902 | ₩16,230 | ₩14,829 | ₩15,599 | +4.68% | 6.8만 |
|---|
| 2026.05.28 | ₩13,923 | ₩15,425 | ₩13,902 | ₩14,848 | +6.65% | 4.7만 |
|---|
| 2026.05.27 | ₩13,815 | ₩14,392 | ₩13,493 | ₩14,043 | +1.65% | 2.5만 |
|---|
| 2026.05.26 | ₩13,735 | ₩14,452 | ₩13,239 | ₩14,137 | +2.93% | 6.3만 |
|---|
| 2026.05.22 | ₩13,788 | ₩14,016 | ₩13,037 | ₩13,909 | +0.88% | 3.1만 |
|---|
| 2026.05.21 | ₩14,392 | ₩15,210 | ₩13,091 | ₩13,815 | -4.01% | 4.9만 |
|---|
| 2026.05.20 | ₩15,291 | ₩15,291 | ₩13,748 | ₩14,352 | -6.14% | 2.8만 |
|---|
| 2026.05.19 | ₩14,741 | ₩15,881 | ₩14,741 | ₩15,090 | +2.37% | 5.2만 |
|---|
| 2026.05.18 | ₩14,768 | ₩15,619 | ₩14,043 | ₩14,741 | -0.18% | 5만 |
|---|
| 2026.05.15 | ₩14,244 | ₩14,929 | ₩13,909 | ₩14,620 | +2.64% | 5.5만 |
|---|
| 2026.05.14 | ₩14,955 | ₩15,344 | ₩13,413 | ₩14,084 | -5.83% | 6.2만 |
|---|
| 2026.05.13 | ₩14,861 | ₩15,465 | ₩14,298 | ₩14,553 | -2.08% | 4.3만 |
|---|
| 2026.05.12 | ₩15,398 | ₩16,759 | ₩14,633 | ₩14,714 | -4.44% | 9.9만 |
|---|
| 2026.05.11 | ₩17,450 | ₩18,577 | ₩15,036 | ₩15,250 | -12.61% | 11.7만 |
|---|
| 2026.05.08 | ₩15,049 | ₩18,644 | ₩14,902 | ₩18,027 | +19.79% | 9.3만 |
|---|
| 2026.05.07 | ₩17,464 | ₩17,531 | ₩12,648 | ₩14,727 | -15.67% | 7.1만 |
|---|
| 2026.05.06 | ₩15,250 | ₩18,107 | ₩15,224 | ₩17,853 | +17.06% | 4.1만 |
|---|
| 2026.05.05 | ₩15,680 | ₩17,222 | ₩14,754 | ₩15,009 | -4.28% | 10만 |
|---|
| 2026.05.04 | ₩15,385 | ₩21,581 | ₩15,043 | ₩17,236 | +12.03% | 41만 |
|---|
| 2026.05.01 | ₩13,413 | ₩15,417 | ₩12,487 | ₩14,754 | +10.00% | 8.5만 |
|---|
| 2026.04.30 | ₩11,320 | ₩14,338 | ₩11,320 | ₩13,265 | +17.18% | 15.4만 |
|---|
| 2026.04.29 | ₩10,087 | ₩11,428 | ₩9,999 | ₩10,918 | +8.24% | 3.1만 |
|---|
| 2026.04.28 | ₩9,188 | ₩10,563 | ₩8,946 | ₩10,046 | +9.34% | 6.9만 |
|---|
| 2026.04.27 | ₩8,718 | ₩9,966 | ₩8,450 | ₩9,684 | +11.08% | 3.9만 |
|---|
| 2026.04.24 | ₩8,383 | ₩8,718 | ₩8,142 | ₩8,692 | +3.68% | 4.5만 |
|---|
| 2026.04.23 | ₩8,450 | ₩8,484 | ₩8,061 | ₩8,437 | -0.16% | 2.1만 |
|---|
| 2026.04.22 | ₩8,182 | ₩8,584 | ₩8,088 | ₩8,437 | +3.11% | 2.7만 |
|---|
| 2026.04.21 | ₩8,276 | ₩8,685 | ₩8,061 | ₩8,142 | -1.62% | 1.1만 |
|---|
| 2026.04.20 | ₩8,571 | ₩8,819 | ₩8,269 | ₩8,343 | -2.66% | 2만 |
|---|
| 2026.04.17 | ₩9,188 | ₩9,288 | ₩8,490 | ₩8,571 | -6.72% | 1.6만 |
|---|
| 2026.04.16 | ₩8,853 | ₩9,389 | ₩8,853 | ₩9,241 | +4.39% | 2.7만 |
|---|
| 2026.04.15 | ₩9,188 | ₩9,550 | ₩8,651 | ₩8,853 | -3.65% | 2.5만 |
|---|
| 2026.04.14 | ₩9,201 | ₩9,470 | ₩8,960 | ₩9,188 | -0.15% | 1.2만 |
|---|
| 2026.04.13 | ₩9,134 | ₩9,255 | ₩8,759 | ₩9,201 | +0.73% | 6.6천 |
|---|
| 2026.04.10 | ₩9,523 | ₩9,684 | ₩8,718 | ₩8,893 | -6.62% | 1.5만 |
|---|
| 2026.04.09 | ₩9,912 | ₩9,912 | ₩9,054 | ₩9,630 | -2.84% | 2.2만 |
|---|
| 2026.04.08 | ₩9,228 | ₩10,120 | ₩8,853 | ₩9,818 | +6.40% | 4.7만 |
|---|
| 2026.04.07 | ₩9,188 | ₩9,255 | ₩8,893 | ₩9,174 | -0.15% | 9.9천 |
|---|
| 2026.04.06 | ₩9,389 | ₩9,644 | ₩8,826 | ₩9,215 | -1.86% | 8.8천 |
|---|
| 2026.04.02 | ₩8,886 | ₩9,389 | ₩8,886 | ₩9,241 | +4.00% | 1만 |
|---|
| 2026.04.01 | ₩9,926 | ₩9,926 | ₩8,933 | ₩9,349 | -5.81% | 2.2만 |
|---|
| 2026.03.31 | ₩9,818 | ₩9,818 | ₩8,953 | ₩9,684 | -1.37% | 2.3만 |
|---|
| 2026.03.30 | ₩9,416 | ₩10,180 | ₩9,402 | ₩10,006 | +6.27% | 1.4만 |
|---|
| 2026.03.27 | ₩9,932 | ₩10,315 | ₩9,751 | ₩9,751 | -1.82% | 1.3만 |
|---|
| 2026.03.26 | ₩9,959 | ₩10,475 | ₩9,724 | ₩10,180 | +2.22% | 1.3만 |
|---|
| 2026.03.25 | ₩10,744 | ₩10,864 | ₩10,073 | ₩10,073 | -6.24% | 2.5만 |
|---|
| 2026.03.24 | ₩11,334 | ₩11,334 | ₩10,221 | ₩10,341 | -8.76% | 1.5만 |
|---|
| 2026.03.23 | ₩12,098 | ₩12,098 | ₩10,763 | ₩11,267 | -6.87% | 2.3만 |
|---|
| 2026.03.20 | ₩11,723 | ₩12,098 | ₩11,243 | ₩12,098 | +3.20% | 7만 |
|---|
| 2026.03.19 | ₩11,669 | ₩11,750 | ₩11,669 | ₩11,750 | +0.69% | 9.1천 |
|---|
| 2026.03.18 | ₩12,192 | ₩12,340 | ₩11,508 | ₩11,830 | -2.97% | 1.8만 |
|---|
| 2026.03.17 | ₩13,078 | ₩13,078 | ₩11,870 | ₩12,045 | -7.90% | 2.2만 |
|---|
| 2026.03.16 | ₩12,850 | ₩14,051 | ₩12,766 | ₩13,131 | +2.19% | 3.9만 |
|---|
| 2026.03.13 | ₩12,499 | ₩12,850 | ₩12,018 | ₩12,850 | +2.80% | 2.1만 |
|---|
| 2026.03.12 | ₩12,756 | ₩12,876 | ₩12,330 | ₩12,340 | -3.26% | 1.2만 |
|---|
| 2026.03.11 | ₩12,623 | ₩12,803 | ₩12,031 | ₩12,675 | +0.41% | 2.3만 |
|---|
| 2026.03.10 | ₩12,461 | ₩13,051 | ₩11,830 | ₩12,420 | -0.32% | 2.8만 |
|---|
| 2026.03.09 | ₩12,487 | ₩12,957 | ₩12,031 | ₩12,447 | -0.32% | 2.4만 |
|---|
| 2026.03.06 | ₩14,432 | ₩14,432 | ₩12,326 | ₩12,917 | -10.50% | 4.8만 |
|---|
| 2026.03.05 | ₩12,367 | ₩14,659 | ₩11,937 | ₩14,359 | +16.11% | 7.9만 |
|---|
| 2026.03.04 | ₩10,449 | ₩11,616 | ₩9,630 | ₩11,602 | +11.04% | 3.1만 |
|---|
| 2026.03.03 | ₩8,168 | ₩10,194 | ₩8,075 | ₩9,899 | +21.18% | 6.9만 |
|---|
| 2026.03.02 | ₩9,818 | ₩11,106 | ₩9,030 | ₩10,253 | +4.43% | 6.7만 |
|---|
| 2026.02.27 | ₩7,967 | ₩9,448 | ₩7,967 | ₩9,335 | +17.17% | 3.4만 |
|---|
| 2026.02.26 | ₩8,756 | ₩8,756 | ₩7,887 | ₩8,241 | -5.88% | 3.5만 |
|---|
| 2026.02.25 | ₩8,321 | ₩9,512 | ₩8,209 | ₩9,142 | +9.86% | 9.8천 |
|---|
| 2026.02.24 | ₩8,273 | ₩8,515 | ₩7,774 | ₩8,241 | -0.39% | 1.9만 |
|---|
| 2026.02.23 | ₩9,110 | ₩9,174 | ₩8,209 | ₩8,209 | -9.89% | 1.7만 |
|---|
| 2026.02.20 | ₩9,158 | ₩9,657 | ₩8,853 | ₩8,933 | -2.46% | 1.2만 |
|---|
| 2026.02.19 | ₩9,174 | ₩9,657 | ₩8,853 | ₩8,949 | -2.46% | 1만 |
|---|
| 2026.02.18 | ₩10,285 | ₩10,430 | ₩9,416 | ₩9,416 | -8.45% | 1.7만 |
|---|
| 2026.02.17 | ₩10,430 | ₩11,202 | ₩9,899 | ₩10,285 | -1.39% | 7천 |
|---|
| 2026.02.13 | ₩10,301 | ₩10,945 | ₩10,027 | ₩10,543 | +2.34% | 7.2천 |
|---|
| 2026.02.12 | ₩10,446 | ₩10,607 | ₩9,738 | ₩9,995 | -4.31% | 7.1천 |
|---|
| 2026.02.11 | ₩10,140 | ₩10,784 | ₩9,979 | ₩10,205 | +0.63% | 2만 |
|---|
| 2026.02.10 | ₩10,398 | ₩10,687 | ₩9,979 | ₩10,301 | -0.93% | 1.3만 |
|---|
| 2026.02.09 | ₩9,609 | ₩10,494 | ₩9,335 | ₩10,269 | +6.87% | 2.4만 |
|---|
| 2026.02.06 | ₩9,963 | ₩10,575 | ₩9,174 | ₩9,174 | -7.92% | 4.1만 |
|---|
| 2026.02.05 | ₩11,041 | ₩11,267 | ₩9,577 | ₩9,593 | -13.12% | 2.5만 |
|---|
| 2026.02.04 | ₩11,492 | ₩11,637 | ₩10,349 | ₩10,993 | -4.34% | 1.9만 |
|---|
| 2026.02.03 | ₩11,895 | ₩12,361 | ₩10,977 | ₩11,380 | -4.33% | 2.8만 |
|---|
| 2026.02.02 | ₩11,798 | ₩12,554 | ₩11,573 | ₩11,911 | +0.95% | 1.9만 |
|---|
| 2026.01.30 | ₩10,800 | ₩12,120 | ₩10,800 | ₩11,734 | +8.64% | 3.4만 |
|---|
| 2026.01.29 | ₩11,267 | ₩11,412 | ₩10,816 | ₩11,090 | -1.57% | 1.1만 |
|---|
| 2026.01.28 | ₩11,669 | ₩11,750 | ₩10,929 | ₩11,283 | -3.31% | 1.4만 |
|---|
| 2026.01.27 | ₩11,637 | ₩12,361 | ₩11,428 | ₩11,557 | -0.69% | 1.1만 |
|---|
| 2026.01.26 | ₩10,864 | ₩12,474 | ₩10,623 | ₩11,492 | +5.78% | 3.1만 |
|---|
| 2026.01.23 | ₩11,154 | ₩11,267 | ₩9,577 | ₩10,559 | -5.34% | 2.2만 |
|---|
| 2026.01.22 | ₩10,671 | ₩11,267 | ₩10,623 | ₩11,122 | +4.22% | 1.1만 |
|---|
| 2026.01.21 | ₩9,706 | ₩10,784 | ₩9,706 | ₩10,607 | +9.29% | 1.4만 |
|---|
| 2026.01.20 | ₩10,172 | ₩10,221 | ₩9,657 | ₩9,657 | -5.06% | 2만 |
|---|
| 2026.01.16 | ₩10,349 | ₩10,929 | ₩9,995 | ₩10,011 | -3.27% | 1.6만 |
|---|
| 2026.01.15 | ₩11,267 | ₩11,267 | ₩10,462 | ₩10,575 | -6.14% | 1.2만 |
|---|
| 2026.01.14 | ₩10,591 | ₩11,895 | ₩10,414 | ₩11,170 | +5.47% | 1.9만 |
|---|
| 2026.01.13 | ₩11,009 | ₩11,412 | ₩10,478 | ₩10,607 | -3.65% | 1.1만 |
|---|
| 2026.01.12 | ₩10,929 | ₩11,090 | ₩10,140 | ₩10,945 | +0.15% | 1.6만 |
|---|
| 2026.01.09 | ₩10,172 | ₩11,267 | ₩9,335 | ₩10,864 | +6.80% | 2.7만 |
|---|
| 2026.01.08 | ₩10,897 | ₩10,945 | ₩9,979 | ₩10,172 | -6.65% | 4.5만 |
|---|
| 2026.01.07 | ₩11,557 | ₩11,557 | ₩10,639 | ₩11,025 | -4.60% | 3.2만 |
|---|
| 2026.01.06 | ₩11,685 | ₩12,394 | ₩10,945 | ₩11,331 | -3.03% | 2.7만 |
|---|
| 2026.01.05 | ₩12,072 | ₩12,876 | ₩11,380 | ₩11,782 | -2.40% | 3만 |
|---|
| 2026.01.02 | ₩13,053 | ₩13,214 | ₩11,846 | ₩12,072 | -7.52% | 1.2만 |
|---|
| 2025.12.31 | ₩13,037 | ₩13,037 | ₩12,715 | ₩12,892 | -1.11% | 6.3천 |
|---|
| 2025.12.30 | ₩13,053 | ₩13,327 | ₩12,876 | ₩13,021 | -0.25% | 8.1천 |
|---|
| 2025.12.29 | ₩13,053 | ₩13,327 | ₩12,876 | ₩13,134 | +0.62% | 5.3천 |
|---|
| 2025.12.26 | ₩13,295 | ₩13,295 | ₩12,892 | ₩13,198 | -0.73% | 3.1만 |
|---|
| 2025.12.24 | ₩12,860 | ₩13,230 | ₩12,748 | ₩13,102 | +1.88% | 1만 |
|---|
| 2025.12.23 | ₩12,715 | ₩13,037 | ₩12,136 | ₩12,892 | +1.39% | 9.6천 |
|---|
| 2025.12.22 | ₩13,037 | ₩13,440 | ₩12,732 | ₩12,941 | -0.74% | 7.2천 |
|---|
| 2025.12.19 | ₩13,617 | ₩13,858 | ₩13,037 | ₩13,214 | -2.96% | 2.4만 |
|---|
| 2025.12.18 | ₩13,536 | ₩13,955 | ₩13,520 | ₩13,810 | +2.02% | 2.5만 |
|---|
| 2025.12.17 | ₩13,359 | ₩13,681 | ₩13,279 | ₩13,504 | +1.08% | 1.3만 |
|---|
| 2025.12.16 | ₩12,876 | ₩13,633 | ₩12,876 | ₩13,263 | +3.00% | 9.7천 |
|---|
| 2025.12.15 | ₩13,697 | ₩13,697 | ₩12,603 | ₩12,796 | -6.58% | 2.3만 |
|---|
| 2025.12.12 | ₩12,876 | ₩13,890 | ₩12,249 | ₩13,681 | +6.25% | 2.9만 |
|---|
| 2025.12.11 | ₩12,394 | ₩13,070 | ₩11,911 | ₩12,635 | +1.95% | 3.6만 |
|---|
| 2025.12.10 | ₩12,442 | ₩12,458 | ₩12,007 | ₩12,233 | -1.68% | 2.5만 |
|---|
| 2025.12.09 | ₩11,428 | ₩12,587 | ₩11,315 | ₩12,394 | +8.45% | 1.4만 |
|---|
| 2025.12.08 | ₩13,359 | ₩13,520 | ₩11,476 | ₩11,798 | -11.69% | 2.7만 |
|---|
| 2025.12.05 | ₩13,263 | ₩13,568 | ₩12,715 | ₩12,828 | -3.28% | 4.9천 |
|---|
| 2025.12.04 | ₩13,408 | ₩13,488 | ₩12,925 | ₩13,182 | -1.68% | 1만 |
|---|
| 2025.12.03 | ₩13,665 | ₩13,923 | ₩13,053 | ₩13,408 | -1.88% | 2.4만 |
|---|
| 2025.12.02 | ₩13,166 | ₩13,842 | ₩13,053 | ₩13,552 | +2.93% | 3.1만 |
|---|
| 2025.12.01 | ₩12,554 | ₩13,746 | ₩11,911 | ₩13,263 | +5.64% | 4.4만 |
|---|
| 2025.11.28 | ₩12,200 | ₩12,377 | ₩11,589 | ₩11,701 | -4.09% | 8.5천 |
|---|
| 2025.11.26 | ₩12,715 | ₩12,957 | ₩12,120 | ₩12,168 | -4.30% | 1.2만 |
|---|
| 2025.11.25 | ₩12,715 | ₩12,876 | ₩12,442 | ₩12,667 | -0.38% | 2.1만 |
|---|
| 2025.11.24 | ₩13,794 | ₩13,794 | ₩11,911 | ₩12,265 | -11.09% | 3.5만 |
|---|
| 2025.11.21 | ₩14,003 | ₩14,373 | ₩13,568 | ₩13,923 | -0.57% | 9.1천 |
|---|
| 2025.11.20 | ₩14,164 | ₩14,405 | ₩13,601 | ₩14,196 | +0.23% | 1.4만 |
|---|
| 2025.11.19 | ₩13,633 | ₩14,325 | ₩13,408 | ₩13,568 | -0.47% | 8.8천 |
|---|
| 2025.11.18 | ₩13,198 | ₩13,987 | ₩13,118 | ₩13,472 | +2.07% | 9.8천 |
|---|
| 2025.11.17 | ₩14,647 | ₩14,647 | ₩13,037 | ₩13,134 | -10.33% | 2.2만 |
|---|
| 2025.11.14 | ₩14,808 | ₩15,130 | ₩14,357 | ₩14,486 | -2.17% | 1만 |
|---|
| 2025.11.13 | ₩15,693 | ₩15,774 | ₩14,808 | ₩14,904 | -5.03% | 2.4만 |
|---|
| 2025.11.12 | ₩15,838 | ₩15,838 | ₩15,613 | ₩15,613 | -1.42% | 8.4천 |
|---|
| 2025.11.11 | ₩16,417 | ₩16,417 | ₩15,452 | ₩15,661 | -4.61% | 8.7천 |
|---|
| 2025.11.10 | ₩14,840 | ₩16,578 | ₩14,840 | ₩16,417 | +10.63% | 1.1만 |
|---|
| 2025.11.07 | ₩16,256 | ₩16,578 | ₩14,003 | ₩14,808 | -8.91% | 4.1만 |
|---|
| 2025.11.06 | ₩16,417 | ₩16,578 | ₩15,661 | ₩15,677 | -4.51% | 2.1만 |
|---|
| 2025.11.05 | ₩16,256 | ₩16,578 | ₩15,774 | ₩16,417 | +0.99% | 2.1만 |
|---|
| 2025.11.04 | ₩16,095 | ₩16,739 | ₩15,693 | ₩15,774 | -2.00% | 1.5만 |
|---|
| 2025.11.03 | ₩16,256 | ₩16,578 | ₩16,095 | ₩16,417 | +0.99% | 1.9만 |
|---|
| 2025.10.31 | ₩16,417 | ₩16,659 | ₩16,095 | ₩16,578 | +0.98% | 1.1만 |
|---|
| 2025.10.30 | ₩16,900 | ₩17,061 | ₩15,983 | ₩16,417 | -2.86% | 1.5만 |
|---|
| 2025.10.29 | ₩16,095 | ₩16,337 | ₩15,806 | ₩16,095 | 0.00% | 5.1천 |
|---|
| 2025.10.28 | ₩15,935 | ₩16,417 | ₩15,790 | ₩16,256 | +2.02% | 6.8천 |
|---|
| 2025.10.27 | ₩16,739 | ₩16,900 | ₩15,774 | ₩15,790 | -5.67% | 1.7만 |
|---|
| 2025.10.24 | ₩17,544 | ₩17,544 | ₩16,417 | ₩16,578 | -5.50% | 2만 |
|---|
| 2025.10.23 | ₩16,417 | ₩18,671 | ₩16,417 | ₩17,061 | +3.92% | 6.9만 |
|---|
| 2025.10.22 | ₩15,774 | ₩16,015 | ₩15,452 | ₩15,918 | +0.92% | 9.7천 |
|---|
| 2025.10.21 | ₩15,774 | ₩15,902 | ₩15,371 | ₩15,741 | -0.20% | 9.9천 |
|---|
| 2025.10.20 | ₩15,532 | ₩15,951 | ₩15,114 | ₩15,613 | +0.52% | 6.2천 |
|---|
| 2025.10.17 | ₩15,774 | ₩16,095 | ₩14,985 | ₩15,403 | -2.35% | 1.6만 |
|---|
| 2025.10.16 | ₩16,256 | ₩16,256 | ₩15,291 | ₩15,532 | -4.46% | 1만 |
|---|
| 2025.10.15 | ₩16,417 | ₩16,417 | ₩15,484 | ₩16,256 | -0.98% | 1.7만 |
|---|
| 2025.10.14 | ₩16,015 | ₩16,578 | ₩15,677 | ₩16,095 | +0.50% | 1만 |
|---|
| 2025.10.13 | ₩15,935 | ₩16,417 | ₩15,774 | ₩15,854 | -0.51% | 5.3천 |
|---|
| 2025.10.10 | ₩16,578 | ₩16,578 | ₩15,452 | ₩15,484 | -6.60% | 1.2만 |
|---|