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 | ₩14,741 | ₩15,406 | ₩14,656 | ₩14,844 | +0.70% | 3.2만 |
| 2026.10.08 | ₩15,004 | ₩15,259 | ₩14,295 | ₩14,509 | -3.30% | 3.9만 |
| 2026.10.07 | ₩14,777 | ₩15,125 | ₩14,777 | ₩15,125 | +2.36% | 1.4만 |
| 2026.10.06 | ₩15,553 | ₩15,553 | ₩14,763 | ₩14,951 | -3.87% | 3.6만 |
| 2026.10.05 | ₩15,995 | ₩16,570 | ₩15,446 | ₩15,459 | -3.35% | 4.9만 |
| 2026.10.02 | ₩15,620 | ₩16,517 | ₩15,433 | ₩15,995 | +2.40% | 4.9만 |
| 2026.10.01 | ₩16,343 | ₩16,343 | ₩15,419 | ₩15,433 | -5.57% | 5.7만 |
| 2026.09.30 | ₩15,995 | ₩16,356 | ₩15,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,303 |
| +1.92% |
| 6만 |
| 2026.09.29 | ₩16,530 | ₩16,530 | ₩15,700 | ₩16,062 | -2.83% | 4만 |
|---|
| 2026.09.28 | ₩17,561 | ₩17,561 | ₩16,276 | ₩16,410 | -6.55% | 3.1만 |
|---|
| 2026.09.25 | ₩17,681 | ₩18,060 | ₩17,521 | ₩17,882 | +1.14% | 3만 |
|---|
| 2026.09.24 | ₩17,882 | ₩18,130 | ₩17,554 | ₩17,715 | -0.94% | 4.8만 |
|---|
| 2026.09.23 | ₩18,217 | ₩18,243 | ₩17,855 | ₩17,962 | -1.40% | 3.3만 |
|---|
| 2026.09.22 | ₩18,444 | ₩18,484 | ₩18,217 | ₩18,270 | -0.94% | 3.2만 |
|---|
| 2026.09.21 | ₩18,792 | ₩18,966 | ₩18,217 | ₩18,471 | -1.71% | 4만 |
|---|
| 2026.09.18 | ₩18,739 | ₩18,873 | ₩17,982 | ₩18,765 | +0.14% | 14.3만 |
|---|
| 2026.09.17 | ₩18,618 | ₩18,966 | ₩17,735 | ₩18,739 | +0.65% | 7.5만 |
|---|
| 2026.09.16 | ₩18,578 | ₩19,341 | ₩18,459 | ₩19,247 | +3.60% | 3.7만 |
|---|
| 2026.09.15 | ₩18,873 | ₩19,200 | ₩18,069 | ₩18,672 | -1.06% | 7.1만 |
|---|
| 2026.09.14 | ₩18,203 | ₩19,274 | ₩18,069 | ₩19,167 | +5.29% | 9만 |
|---|
| 2026.09.11 | ₩18,404 | ₩18,458 | ₩17,735 | ₩18,351 | -0.29% | 7.9만 |
|---|
| 2026.09.10 | ₩17,668 | ₩18,404 | ₩17,588 | ₩18,351 | +3.86% | 5.4만 |
|---|
| 2026.09.09 | ₩18,056 | ₩18,110 | ₩17,641 | ₩17,681 | -2.08% | 2.9만 |
|---|
| 2026.09.08 | ₩18,110 | ₩18,177 | ₩17,400 | ₩18,043 | -0.37% | 7.2만 |
|---|
| 2026.09.04 | ₩18,029 | ₩18,531 | ₩17,956 | ₩18,136 | +0.59% | 5.3만 |
|---|
| 2026.09.03 | ₩18,591 | ₩18,739 | ₩17,400 | ₩18,016 | -3.10% | 7만 |
|---|
| 2026.09.02 | ₩18,230 | ₩18,739 | ₩18,230 | ₩18,270 | +0.22% | 6.2만 |
|---|
| 2026.09.01 | ₩18,431 | ₩18,739 | ₩17,976 | ₩18,096 | -1.82% | 5.6만 |
|---|
| 2026.08.31 | ₩18,391 | ₩19,047 | ₩17,956 | ₩18,632 | +1.31% | 11.5만 |
|---|
| 2026.08.28 | ₩18,792 | ₩19,033 | ₩17,788 | ₩18,658 | -0.71% | 10.6만 |
|---|
| 2026.08.27 | ₩18,511 | ₩19,154 | ₩18,377 | ₩18,739 | +1.23% | 7.2만 |
|---|
| 2026.08.26 | ₩18,404 | ₩18,739 | ₩17,942 | ₩18,498 | +0.51% | 10만 |
|---|
| 2026.08.25 | ₩18,832 | ₩18,832 | ₩18,351 | ₩18,471 | -1.92% | 4.3만 |
|---|
| 2026.08.24 | ₩18,926 | ₩19,475 | ₩18,056 | ₩18,953 | +0.14% | 5.5만 |
|---|
| 2026.08.21 | ₩18,725 | ₩19,341 | ₩18,056 | ₩18,926 | +1.07% | 7.9만 |
|---|
| 2026.08.20 | ₩18,672 | ₩19,087 | ₩18,310 | ₩18,725 | +0.29% | 6.1만 |
|---|
| 2026.08.19 | ₩18,685 | ₩19,354 | ₩18,605 | ₩18,806 | +0.64% | 6.6만 |
|---|
| 2026.08.18 | ₩19,087 | ₩19,381 | ₩18,645 | ₩18,866 | -1.16% | 6.8만 |
|---|
| 2026.08.17 | ₩18,873 | ₩19,776 | ₩18,591 | ₩19,180 | +1.63% | 13.4만 |
|---|
| 2026.08.14 | ₩18,953 | ₩19,408 | ₩18,110 | ₩19,127 | +0.92% | 6.5만 |
|---|
| 2026.08.13 | ₩18,672 | ₩19,234 | ₩17,936 | ₩18,846 | +0.93% | 6만 |
|---|
| 2026.08.12 | ₩18,538 | ₩19,047 | ₩18,203 | ₩18,806 | +1.44% | 7.5만 |
|---|
| 2026.08.11 | ₩17,655 | ₩18,993 | ₩17,655 | ₩18,725 | +6.07% | 5.1만 |
|---|
| 2026.08.10 | ₩19,073 | ₩19,475 | ₩17,280 | ₩17,721 | -7.09% | 10.1만 |
|---|
| 2026.08.07 | ₩18,672 | ₩19,649 | ₩18,578 | ₩19,301 | +3.37% | 6.1만 |
|---|
| 2026.08.06 | ₩18,739 | ₩19,495 | ₩18,110 | ₩18,391 | -1.86% | 4.1만 |
|---|
| 2026.08.05 | ₩19,287 | ₩19,368 | ₩18,444 | ₩18,752 | -2.78% | 5.5만 |
|---|
| 2026.08.04 | ₩18,511 | ₩20,599 | ₩17,882 | ₩19,187 | +3.65% | 13만 |
|---|
| 2026.08.03 | ₩15,781 | ₩18,939 | ₩15,781 | ₩18,685 | +18.41% | 16.4만 |
|---|
| 2026.07.31 | ₩15,125 | ₩15,346 | ₩13,726 | ₩15,085 | -0.27% | 6.7만 |
|---|
| 2026.07.30 | ₩15,219 | ₩16,499 | ₩13,920 | ₩14,931 | -1.89% | 5.5만 |
|---|
| 2026.07.29 | ₩18,578 | ₩18,578 | ₩14,188 | ₩14,737 | -20.68% | 13.3만 |
|---|
| 2026.07.28 | ₩18,324 | ₩20,064 | ₩17,547 | ₩18,873 | +2.99% | 12.9만 |
|---|
| 2026.07.27 | ₩17,748 | ₩18,946 | ₩17,400 | ₩18,377 | +3.54% | 10.6만 |
|---|
| 2026.07.24 | ₩16,222 | ₩18,069 | ₩16,222 | ₩17,748 | +9.41% | 6.5만 |
|---|
| 2026.07.23 | ₩17,748 | ₩17,802 | ₩15,941 | ₩16,169 | -8.90% | 7.9만 |
|---|
| 2026.07.22 | ₩18,069 | ₩18,377 | ₩17,534 | ₩17,842 | -1.26% | 6.7만 |
|---|
| 2026.07.21 | ₩18,150 | ₩18,310 | ₩17,668 | ₩18,270 | +0.66% | 2.9만 |
|---|
| 2026.07.20 | ₩17,976 | ₩18,752 | ₩17,842 | ₩18,069 | +0.52% | 6.1만 |
|---|
| 2026.07.17 | ₩18,458 | ₩18,973 | ₩17,976 | ₩18,096 | -1.96% | 5.2만 |
|---|
| 2026.07.16 | ₩19,408 | ₩19,495 | ₩18,417 | ₩18,632 | -4.00% | 7.2만 |
|---|
| 2026.07.15 | ₩18,685 | ₩20,050 | ₩18,344 | ₩19,702 | +5.44% | 8만 |
|---|
| 2026.07.14 | ₩19,100 | ₩20,077 | ₩18,009 | ₩18,779 | -1.68% | 5.9만 |
|---|
| 2026.07.13 | ₩18,846 | ₩19,876 | ₩18,605 | ₩19,180 | +1.78% | 9.2만 |
|---|
| 2026.07.10 | ₩18,819 | ₩19,140 | ₩18,484 | ₩18,846 | +0.14% | 7.4만 |
|---|
| 2026.07.09 | ₩18,939 | ₩20,010 | ₩17,748 | ₩18,859 | -0.42% | 9.8만 |
|---|
| 2026.07.08 | ₩17,815 | ₩19,033 | ₩17,788 | ₩18,886 | +6.01% | 9.7만 |
|---|
| 2026.07.07 | ₩18,310 | ₩18,725 | ₩17,628 | ₩18,069 | -1.32% | 5.5만 |
|---|
| 2026.07.06 | ₩18,069 | ₩18,257 | ₩17,788 | ₩18,243 | +0.96% | 2만 |
|---|
| 2026.07.02 | ₩18,404 | ₩19,140 | ₩17,922 | ₩18,163 | -1.31% | 5.2만 |
|---|
| 2026.07.01 | ₩18,739 | ₩18,913 | ₩17,842 | ₩18,391 | -1.86% | 5.9만 |
|---|
| 2026.06.30 | ₩18,739 | ₩18,966 | ₩18,003 | ₩18,632 | -0.57% | 6.6만 |
|---|
| 2026.06.29 | ₩18,029 | ₩19,542 | ₩17,735 | ₩19,207 | +6.53% | 8만 |
|---|
| 2026.06.26 | ₩16,263 | ₩18,471 | ₩16,263 | ₩17,788 | +9.38% | 20.1만 |
|---|
| 2026.06.25 | ₩17,521 | ₩17,882 | ₩16,329 | ₩16,370 | -6.57% | 9.3만 |
|---|
| 2026.06.24 | ₩17,574 | ₩18,712 | ₩17,574 | ₩17,695 | +0.69% | 5.7만 |
|---|
| 2026.06.23 | ₩17,949 | ₩18,739 | ₩17,681 | ₩17,681 | -1.49% | 3.3만 |
|---|
| 2026.06.22 | ₩18,792 | ₩19,073 | ₩17,313 | ₩17,681 | -5.91% | 7.6만 |
|---|
| 2026.06.18 | ₩17,949 | ₩19,241 | ₩17,949 | ₩19,167 | +6.79% | 8.2만 |
|---|
| 2026.06.17 | ₩18,043 | ₩18,471 | ₩17,400 | ₩17,788 | -1.41% | 4.2만 |
|---|
| 2026.06.16 | ₩19,368 | ₩19,649 | ₩18,103 | ₩18,203 | -6.01% | 4.8만 |
|---|
| 2026.06.15 | ₩19,234 | ₩20,077 | ₩17,775 | ₩19,662 | +2.23% | 12.9만 |
|---|
| 2026.06.12 | ₩17,186 | ₩19,266 | ₩15,754 | ₩19,174 | +11.57% | 7.5만 |
|---|
| 2026.06.11 | ₩17,333 | ₩17,601 | ₩16,985 | ₩17,146 | -1.08% | 5.7만 |
|---|
| 2026.06.10 | ₩17,199 | ₩18,458 | ₩17,153 | ₩17,333 | +0.78% | 6.6만 |
|---|
| 2026.06.09 | ₩17,079 | ₩17,588 | ₩16,094 | ₩17,293 | +1.25% | 3.3만 |
|---|
| 2026.06.08 | ₩16,396 | ₩17,320 | ₩15,513 | ₩17,079 | +4.16% | 3.5만 |
|---|
| 2026.06.05 | ₩15,620 | ₩16,704 | ₩15,620 | ₩16,396 | +4.97% | 3.1만 |
|---|
| 2026.06.04 | ₩16,022 | ₩16,785 | ₩15,607 | ₩16,356 | +2.09% | 3.3만 |
|---|
| 2026.06.03 | ₩16,544 | ₩16,664 | ₩15,473 | ₩16,263 | -1.70% | 2.8만 |
|---|
| 2026.06.02 | ₩16,490 | ₩16,758 | ₩15,660 | ₩16,570 | +0.49% | 3.6만 |
|---|
| 2026.06.01 | ₩15,674 | ₩16,999 | ₩15,406 | ₩16,637 | +6.15% | 6.4만 |
|---|
| 2026.05.29 | ₩14,871 | ₩16,196 | ₩14,798 | ₩15,567 | +4.68% | 6.8만 |
|---|
| 2026.05.28 | ₩13,893 | ₩15,393 | ₩13,873 | ₩14,817 | +6.65% | 4.7만 |
|---|
| 2026.05.27 | ₩13,786 | ₩14,362 | ₩13,465 | ₩14,014 | +1.65% | 2.5만 |
|---|
| 2026.05.26 | ₩13,706 | ₩14,422 | ₩13,211 | ₩14,108 | +2.93% | 6.3만 |
|---|
| 2026.05.22 | ₩13,760 | ₩13,987 | ₩13,010 | ₩13,880 | +0.88% | 3.1만 |
|---|
| 2026.05.21 | ₩14,362 | ₩15,178 | ₩13,064 | ₩13,786 | -4.01% | 4.9만 |
|---|
| 2026.05.20 | ₩15,259 | ₩15,259 | ₩13,719 | ₩14,322 | -6.14% | 2.8만 |
|---|
| 2026.05.19 | ₩14,710 | ₩15,848 | ₩14,710 | ₩15,058 | +2.37% | 5.2만 |
|---|
| 2026.05.18 | ₩14,737 | ₩15,587 | ₩14,014 | ₩14,710 | -0.18% | 5만 |
|---|
| 2026.05.15 | ₩14,215 | ₩14,897 | ₩13,880 | ₩14,589 | +2.64% | 5.5만 |
|---|
| 2026.05.14 | ₩14,924 | ₩15,312 | ₩13,385 | ₩14,054 | -5.83% | 6.2만 |
|---|
| 2026.05.13 | ₩14,830 | ₩15,433 | ₩14,268 | ₩14,523 | -2.08% | 4.3만 |
|---|
| 2026.05.12 | ₩15,366 | ₩16,724 | ₩14,603 | ₩14,683 | -4.44% | 9.9만 |
|---|
| 2026.05.11 | ₩17,414 | ₩18,538 | ₩15,004 | ₩15,219 | -12.61% | 11.7만 |
|---|
| 2026.05.08 | ₩15,018 | ₩18,605 | ₩14,871 | ₩17,989 | +19.79% | 9.3만 |
|---|
| 2026.05.07 | ₩17,427 | ₩17,494 | ₩12,622 | ₩14,697 | -15.67% | 7.1만 |
|---|
| 2026.05.06 | ₩15,219 | ₩18,069 | ₩15,192 | ₩17,815 | +17.06% | 4.1만 |
|---|
| 2026.05.05 | ₩15,647 | ₩17,186 | ₩14,723 | ₩14,978 | -4.28% | 10만 |
|---|
| 2026.05.04 | ₩15,352 | ₩21,536 | ₩15,011 | ₩17,199 | +12.03% | 41만 |
|---|
| 2026.05.01 | ₩13,385 | ₩15,384 | ₩12,461 | ₩14,723 | +10.00% | 8.5만 |
|---|
| 2026.04.30 | ₩11,297 | ₩14,308 | ₩11,297 | ₩13,238 | +17.18% | 15.4만 |
|---|
| 2026.04.29 | ₩10,065 | ₩11,404 | ₩9,978 | ₩10,895 | +8.24% | 3.1만 |
|---|
| 2026.04.28 | ₩9,169 | ₩10,541 | ₩8,928 | ₩10,025 | +9.34% | 6.9만 |
|---|
| 2026.04.27 | ₩8,700 | ₩9,945 | ₩8,432 | ₩9,664 | +11.08% | 3.9만 |
|---|
| 2026.04.24 | ₩8,366 | ₩8,700 | ₩8,125 | ₩8,673 | +3.68% | 4.5만 |
|---|
| 2026.04.23 | ₩8,432 | ₩8,466 | ₩8,044 | ₩8,419 | -0.16% | 2.1만 |
|---|
| 2026.04.22 | ₩8,165 | ₩8,566 | ₩8,071 | ₩8,419 | +3.11% | 2.7만 |
|---|
| 2026.04.21 | ₩8,258 | ₩8,667 | ₩8,044 | ₩8,125 | -1.62% | 1.1만 |
|---|
| 2026.04.20 | ₩8,553 | ₩8,801 | ₩8,252 | ₩8,325 | -2.66% | 2만 |
|---|
| 2026.04.17 | ₩9,169 | ₩9,269 | ₩8,473 | ₩8,553 | -6.72% | 1.6만 |
|---|
| 2026.04.16 | ₩8,834 | ₩9,369 | ₩8,834 | ₩9,222 | +4.39% | 2.7만 |
|---|
| 2026.04.15 | ₩9,169 | ₩9,530 | ₩8,633 | ₩8,834 | -3.65% | 2.5만 |
|---|
| 2026.04.14 | ₩9,182 | ₩9,450 | ₩8,941 | ₩9,169 | -0.15% | 1.2만 |
|---|
| 2026.04.13 | ₩9,115 | ₩9,236 | ₩8,740 | ₩9,182 | +0.73% | 6.6천 |
|---|
| 2026.04.10 | ₩9,503 | ₩9,664 | ₩8,700 | ₩8,874 | -6.62% | 1.5만 |
|---|
| 2026.04.09 | ₩9,891 | ₩9,891 | ₩9,035 | ₩9,610 | -2.84% | 2.2만 |
|---|
| 2026.04.08 | ₩9,209 | ₩10,099 | ₩8,834 | ₩9,798 | +6.40% | 4.7만 |
|---|
| 2026.04.07 | ₩9,169 | ₩9,236 | ₩8,874 | ₩9,155 | -0.15% | 9.9천 |
|---|
| 2026.04.06 | ₩9,369 | ₩9,624 | ₩8,807 | ₩9,195 | -1.86% | 8.8천 |
|---|
| 2026.04.02 | ₩8,867 | ₩9,369 | ₩8,867 | ₩9,222 | +4.00% | 1만 |
|---|
| 2026.04.01 | ₩9,905 | ₩9,905 | ₩8,914 | ₩9,329 | -5.81% | 2.2만 |
|---|
| 2026.03.31 | ₩9,798 | ₩9,798 | ₩8,934 | ₩9,664 | -1.37% | 2.3만 |
|---|
| 2026.03.30 | ₩9,396 | ₩10,159 | ₩9,383 | ₩9,985 | +6.27% | 1.4만 |
|---|
| 2026.03.27 | ₩9,911 | ₩10,293 | ₩9,731 | ₩9,731 | -1.82% | 1.3만 |
|---|
| 2026.03.26 | ₩9,938 | ₩10,454 | ₩9,704 | ₩10,159 | +2.22% | 1.3만 |
|---|
| 2026.03.25 | ₩10,721 | ₩10,842 | ₩10,052 | ₩10,052 | -6.24% | 2.5만 |
|---|
| 2026.03.24 | ₩11,310 | ₩11,310 | ₩10,199 | ₩10,320 | -8.76% | 1.5만 |
|---|
| 2026.03.23 | ₩12,073 | ₩12,073 | ₩10,740 | ₩11,243 | -6.87% | 2.3만 |
|---|
| 2026.03.20 | ₩11,698 | ₩12,073 | ₩11,219 | ₩12,073 | +3.20% | 7만 |
|---|
| 2026.03.19 | ₩11,645 | ₩11,725 | ₩11,645 | ₩11,725 | +0.69% | 9.1천 |
|---|
| 2026.03.18 | ₩12,167 | ₩12,314 | ₩11,484 | ₩11,805 | -2.97% | 1.8만 |
|---|
| 2026.03.17 | ₩13,050 | ₩13,050 | ₩11,846 | ₩12,020 | -7.90% | 2.2만 |
|---|
| 2026.03.16 | ₩12,823 | ₩14,022 | ₩12,740 | ₩13,104 | +2.19% | 3.9만 |
|---|
| 2026.03.13 | ₩12,473 | ₩12,823 | ₩11,993 | ₩12,823 | +2.80% | 2.1만 |
|---|
| 2026.03.12 | ₩12,729 | ₩12,849 | ₩12,305 | ₩12,314 | -3.26% | 1.2만 |
|---|
| 2026.03.11 | ₩12,596 | ₩12,776 | ₩12,006 | ₩12,649 | +0.41% | 2.3만 |
|---|
| 2026.03.10 | ₩12,434 | ₩13,023 | ₩11,805 | ₩12,394 | -0.32% | 2.8만 |
|---|
| 2026.03.09 | ₩12,461 | ₩12,930 | ₩12,006 | ₩12,421 | -0.32% | 2.4만 |
|---|
| 2026.03.06 | ₩14,402 | ₩14,402 | ₩12,301 | ₩12,890 | -10.50% | 4.8만 |
|---|
| 2026.03.05 | ₩12,341 | ₩14,628 | ₩11,912 | ₩14,328 | +16.11% | 7.9만 |
|---|
| 2026.03.04 | ₩10,427 | ₩11,591 | ₩9,610 | ₩11,578 | +11.04% | 3.1만 |
|---|
| 2026.03.03 | ₩8,151 | ₩10,172 | ₩8,058 | ₩9,878 | +21.18% | 6.9만 |
|---|
| 2026.03.02 | ₩9,798 | ₩11,083 | ₩9,011 | ₩10,231 | +4.43% | 6.7만 |
|---|
| 2026.02.27 | ₩7,951 | ₩9,428 | ₩7,951 | ₩9,316 | +17.17% | 3.4만 |
|---|
| 2026.02.26 | ₩8,738 | ₩8,738 | ₩7,870 | ₩8,224 | -5.88% | 3.5만 |
|---|
| 2026.02.25 | ₩8,304 | ₩9,493 | ₩8,191 | ₩9,123 | +9.86% | 9.8천 |
|---|
| 2026.02.24 | ₩8,256 | ₩8,497 | ₩7,758 | ₩8,224 | -0.39% | 1.9만 |
|---|
| 2026.02.23 | ₩9,091 | ₩9,155 | ₩8,191 | ₩8,191 | -9.89% | 1.7만 |
|---|
| 2026.02.20 | ₩9,139 | ₩9,637 | ₩8,834 | ₩8,914 | -2.46% | 1.2만 |
|---|
| 2026.02.19 | ₩9,155 | ₩9,637 | ₩8,834 | ₩8,930 | -2.46% | 1만 |
|---|
| 2026.02.18 | ₩10,263 | ₩10,408 | ₩9,396 | ₩9,396 | -8.45% | 1.7만 |
|---|
| 2026.02.17 | ₩10,408 | ₩11,179 | ₩9,878 | ₩10,263 | -1.39% | 7천 |
|---|
| 2026.02.13 | ₩10,280 | ₩10,922 | ₩10,006 | ₩10,520 | +2.34% | 7.2천 |
|---|
| 2026.02.12 | ₩10,424 | ₩10,585 | ₩9,717 | ₩9,974 | -4.31% | 7.1천 |
|---|
| 2026.02.11 | ₩10,119 | ₩10,761 | ₩9,958 | ₩10,183 | +0.63% | 2만 |
|---|
| 2026.02.10 | ₩10,376 | ₩10,665 | ₩9,958 | ₩10,280 | -0.93% | 1.3만 |
|---|
| 2026.02.09 | ₩9,589 | ₩10,472 | ₩9,316 | ₩10,247 | +6.87% | 2.4만 |
|---|
| 2026.02.06 | ₩9,942 | ₩10,553 | ₩9,155 | ₩9,155 | -7.92% | 4.1만 |
|---|
| 2026.02.05 | ₩11,018 | ₩11,243 | ₩9,557 | ₩9,573 | -13.12% | 2.5만 |
|---|
| 2026.02.04 | ₩11,468 | ₩11,613 | ₩10,328 | ₩10,970 | -4.34% | 1.9만 |
|---|
| 2026.02.03 | ₩11,870 | ₩12,335 | ₩10,954 | ₩11,356 | -4.33% | 2.8만 |
|---|
| 2026.02.02 | ₩11,773 | ₩12,528 | ₩11,548 | ₩11,886 | +0.95% | 1.9만 |
|---|
| 2026.01.30 | ₩10,777 | ₩12,095 | ₩10,777 | ₩11,709 | +8.64% | 3.4만 |
|---|
| 2026.01.29 | ₩11,243 | ₩11,388 | ₩10,794 | ₩11,067 | -1.57% | 1.1만 |
|---|
| 2026.01.28 | ₩11,645 | ₩11,725 | ₩10,906 | ₩11,259 | -3.31% | 1.4만 |
|---|
| 2026.01.27 | ₩11,613 | ₩12,335 | ₩11,404 | ₩11,532 | -0.69% | 1.1만 |
|---|
| 2026.01.26 | ₩10,842 | ₩12,448 | ₩10,601 | ₩11,468 | +5.78% | 3.1만 |
|---|
| 2026.01.23 | ₩11,131 | ₩11,243 | ₩9,557 | ₩10,537 | -5.34% | 2.2만 |
|---|
| 2026.01.22 | ₩10,649 | ₩11,243 | ₩10,601 | ₩11,099 | +4.22% | 1.1만 |
|---|
| 2026.01.21 | ₩9,685 | ₩10,761 | ₩9,685 | ₩10,585 | +9.29% | 1.4만 |
|---|
| 2026.01.20 | ₩10,151 | ₩10,199 | ₩9,637 | ₩9,637 | -5.06% | 2만 |
|---|
| 2026.01.16 | ₩10,328 | ₩10,906 | ₩9,974 | ₩9,990 | -3.27% | 1.6만 |
|---|
| 2026.01.15 | ₩11,243 | ₩11,243 | ₩10,440 | ₩10,553 | -6.14% | 1.2만 |
|---|
| 2026.01.14 | ₩10,569 | ₩11,870 | ₩10,392 | ₩11,147 | +5.47% | 1.9만 |
|---|
| 2026.01.13 | ₩10,986 | ₩11,388 | ₩10,456 | ₩10,585 | -3.65% | 1.1만 |
|---|
| 2026.01.12 | ₩10,906 | ₩11,067 | ₩10,119 | ₩10,922 | +0.15% | 1.6만 |
|---|
| 2026.01.09 | ₩10,151 | ₩11,243 | ₩9,316 | ₩10,842 | +6.80% | 2.7만 |
|---|
| 2026.01.08 | ₩10,874 | ₩10,922 | ₩9,958 | ₩10,151 | -6.65% | 4.5만 |
|---|
| 2026.01.07 | ₩11,532 | ₩11,532 | ₩10,617 | ₩11,002 | -4.60% | 3.2만 |
|---|
| 2026.01.06 | ₩11,661 | ₩12,368 | ₩10,922 | ₩11,307 | -3.03% | 2.7만 |
|---|
| 2026.01.05 | ₩12,046 | ₩12,849 | ₩11,356 | ₩11,757 | -2.40% | 3만 |
|---|
| 2026.01.02 | ₩13,026 | ₩13,187 | ₩11,821 | ₩12,046 | -7.52% | 1.2만 |
|---|
| 2025.12.31 | ₩13,010 | ₩13,010 | ₩12,689 | ₩12,865 | -1.11% | 6.3천 |
|---|
| 2025.12.30 | ₩13,026 | ₩13,299 | ₩12,849 | ₩12,994 | -0.25% | 8.1천 |
|---|
| 2025.12.29 | ₩13,026 | ₩13,299 | ₩12,849 | ₩13,106 | +0.62% | 5.3천 |
|---|
| 2025.12.26 | ₩13,267 | ₩13,267 | ₩12,865 | ₩13,171 | -0.73% | 3.1만 |
|---|
| 2025.12.24 | ₩12,833 | ₩13,203 | ₩12,721 | ₩13,074 | +1.88% | 1만 |
|---|
| 2025.12.23 | ₩12,689 | ₩13,010 | ₩12,111 | ₩12,865 | +1.39% | 9.6천 |
|---|
| 2025.12.22 | ₩13,010 | ₩13,412 | ₩12,705 | ₩12,914 | -0.74% | 7.2천 |
|---|
| 2025.12.19 | ₩13,588 | ₩13,829 | ₩13,010 | ₩13,187 | -2.96% | 2.4만 |
|---|
| 2025.12.18 | ₩13,508 | ₩13,926 | ₩13,492 | ₩13,781 | +2.02% | 2.5만 |
|---|
| 2025.12.17 | ₩13,331 | ₩13,652 | ₩13,251 | ₩13,476 | +1.08% | 1.3만 |
|---|
| 2025.12.16 | ₩12,849 | ₩13,604 | ₩12,849 | ₩13,235 | +3.00% | 9.7천 |
|---|
| 2025.12.15 | ₩13,669 | ₩13,669 | ₩12,576 | ₩12,769 | -6.58% | 2.3만 |
|---|
| 2025.12.12 | ₩12,849 | ₩13,861 | ₩12,223 | ₩13,652 | +6.25% | 2.9만 |
|---|
| 2025.12.11 | ₩12,368 | ₩13,042 | ₩11,886 | ₩12,608 | +1.95% | 3.6만 |
|---|
| 2025.12.10 | ₩12,416 | ₩12,432 | ₩11,982 | ₩12,207 | -1.68% | 2.5만 |
|---|
| 2025.12.09 | ₩11,404 | ₩12,560 | ₩11,291 | ₩12,368 | +8.45% | 1.4만 |
|---|
| 2025.12.08 | ₩13,331 | ₩13,492 | ₩11,452 | ₩11,773 | -11.69% | 2.7만 |
|---|
| 2025.12.05 | ₩13,235 | ₩13,540 | ₩12,689 | ₩12,801 | -3.28% | 4.9천 |
|---|
| 2025.12.04 | ₩13,379 | ₩13,460 | ₩12,898 | ₩13,155 | -1.68% | 1만 |
|---|
| 2025.12.03 | ₩13,636 | ₩13,893 | ₩13,026 | ₩13,379 | -1.88% | 2.4만 |
|---|
| 2025.12.02 | ₩13,139 | ₩13,813 | ₩13,026 | ₩13,524 | +2.93% | 3.1만 |
|---|
| 2025.12.01 | ₩12,528 | ₩13,717 | ₩11,886 | ₩13,235 | +5.64% | 4.4만 |
|---|
| 2025.11.28 | ₩12,175 | ₩12,351 | ₩11,564 | ₩11,677 | -4.09% | 8.5천 |
|---|
| 2025.11.26 | ₩12,689 | ₩12,930 | ₩12,095 | ₩12,143 | -4.30% | 1.2만 |
|---|
| 2025.11.25 | ₩12,689 | ₩12,849 | ₩12,416 | ₩12,641 | -0.38% | 2.1만 |
|---|
| 2025.11.24 | ₩13,765 | ₩13,765 | ₩11,886 | ₩12,239 | -11.09% | 3.5만 |
|---|
| 2025.11.21 | ₩13,974 | ₩14,343 | ₩13,540 | ₩13,893 | -0.57% | 9.1천 |
|---|
| 2025.11.20 | ₩14,134 | ₩14,375 | ₩13,572 | ₩14,166 | +0.23% | 1.4만 |
|---|
| 2025.11.19 | ₩13,604 | ₩14,295 | ₩13,379 | ₩13,540 | -0.47% | 8.8천 |
|---|
| 2025.11.18 | ₩13,171 | ₩13,958 | ₩13,090 | ₩13,444 | +2.07% | 9.8천 |
|---|
| 2025.11.17 | ₩14,616 | ₩14,616 | ₩13,010 | ₩13,106 | -10.33% | 2.2만 |
|---|
| 2025.11.14 | ₩14,777 | ₩15,098 | ₩14,327 | ₩14,456 | -2.17% | 1만 |
|---|
| 2025.11.13 | ₩15,660 | ₩15,741 | ₩14,777 | ₩14,873 | -5.03% | 2.4만 |
|---|
| 2025.11.12 | ₩15,805 | ₩15,805 | ₩15,580 | ₩15,580 | -1.42% | 8.4천 |
|---|
| 2025.11.11 | ₩16,383 | ₩16,383 | ₩15,419 | ₩15,628 | -4.61% | 8.7천 |
|---|
| 2025.11.10 | ₩14,809 | ₩16,544 | ₩14,809 | ₩16,383 | +10.63% | 1.1만 |
|---|
| 2025.11.07 | ₩16,222 | ₩16,544 | ₩13,974 | ₩14,777 | -8.91% | 4.1만 |
|---|
| 2025.11.06 | ₩16,383 | ₩16,544 | ₩15,628 | ₩15,644 | -4.51% | 2.1만 |
|---|
| 2025.11.05 | ₩16,222 | ₩16,544 | ₩15,741 | ₩16,383 | +0.99% | 2.1만 |
|---|
| 2025.11.04 | ₩16,062 | ₩16,704 | ₩15,660 | ₩15,741 | -2.00% | 1.5만 |
|---|
| 2025.11.03 | ₩16,222 | ₩16,544 | ₩16,062 | ₩16,383 | +0.99% | 1.9만 |
|---|
| 2025.10.31 | ₩16,383 | ₩16,624 | ₩16,062 | ₩16,544 | +0.98% | 1.1만 |
|---|
| 2025.10.30 | ₩16,865 | ₩17,025 | ₩15,949 | ₩16,383 | -2.86% | 1.5만 |
|---|
| 2025.10.29 | ₩16,062 | ₩16,303 | ₩15,773 | ₩16,062 | 0.00% | 5.1천 |
|---|
| 2025.10.28 | ₩15,901 | ₩16,383 | ₩15,757 | ₩16,222 | +2.02% | 6.8천 |
|---|
| 2025.10.27 | ₩16,704 | ₩16,865 | ₩15,741 | ₩15,757 | -5.67% | 1.7만 |
|---|
| 2025.10.24 | ₩17,507 | ₩17,507 | ₩16,383 | ₩16,544 | -5.50% | 2만 |
|---|
| 2025.10.23 | ₩16,383 | ₩18,632 | ₩16,383 | ₩17,025 | +3.92% | 6.9만 |
|---|
| 2025.10.22 | ₩15,741 | ₩15,981 | ₩15,419 | ₩15,885 | +0.92% | 9.7천 |
|---|
| 2025.10.21 | ₩15,741 | ₩15,869 | ₩15,339 | ₩15,708 | -0.20% | 9.9천 |
|---|
| 2025.10.20 | ₩15,500 | ₩15,917 | ₩15,082 | ₩15,580 | +0.52% | 6.2천 |
|---|
| 2025.10.17 | ₩15,741 | ₩16,062 | ₩14,953 | ₩15,371 | -2.35% | 1.6만 |
|---|
| 2025.10.16 | ₩16,222 | ₩16,222 | ₩15,259 | ₩15,500 | -4.46% | 1만 |
|---|
| 2025.10.15 | ₩16,383 | ₩16,383 | ₩15,451 | ₩16,222 | -0.98% | 1.7만 |
|---|
| 2025.10.14 | ₩15,981 | ₩16,544 | ₩15,644 | ₩16,062 | +0.50% | 1만 |
|---|
| 2025.10.13 | ₩15,901 | ₩16,383 | ₩15,741 | ₩15,821 | -0.51% | 5.3천 |
|---|
| 2025.10.10 | ₩16,544 | ₩16,544 | ₩15,419 | ₩15,451 | -6.60% | 1.2만 |
|---|