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 | ₩14,774 | ₩15,440 | ₩14,689 | ₩14,877 | +0.70% | 3.2만 |
| 2026.10.08 | ₩15,038 | ₩15,293 | ₩14,327 | ₩14,542 | -3.30% | 3.9만 |
| 2026.10.07 | ₩14,810 | ₩15,159 | ₩14,810 | ₩15,159 | +2.36% | 1.4만 |
| 2026.10.06 | ₩15,588 | ₩15,588 | ₩14,796 | ₩14,984 | -3.87% | 3.6만 |
| 2026.10.05 | ₩16,031 | ₩16,607 | ₩15,481 | ₩15,494 | -3.35% | 4.9만 |
| 2026.10.02 | ₩15,655 | ₩16,554 | ₩15,467 | ₩16,031 | +2.40% | 4.9만 |
| 2026.10.01 | ₩16,379 | ₩16,379 | ₩15,454 | ₩15,467 | -5.57% | 5.7만 |
| 2026.09.30 | ₩16,031 | ₩16,393 | ₩15,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,339 |
| +1.92% |
| 6만 |
| 2026.09.29 | ₩16,567 | ₩16,567 | ₩15,735 | ₩16,098 | -2.83% | 4만 |
|---|
| 2026.09.28 | ₩17,600 | ₩17,600 | ₩16,312 | ₩16,446 | -6.55% | 3.1만 |
|---|
| 2026.09.25 | ₩17,721 | ₩18,100 | ₩17,560 | ₩17,922 | +1.14% | 3만 |
|---|
| 2026.09.24 | ₩17,922 | ₩18,170 | ₩17,593 | ₩17,754 | -0.94% | 4.8만 |
|---|
| 2026.09.23 | ₩18,257 | ₩18,284 | ₩17,895 | ₩18,003 | -1.40% | 3.3만 |
|---|
| 2026.09.22 | ₩18,485 | ₩18,526 | ₩18,257 | ₩18,311 | -0.94% | 3.2만 |
|---|
| 2026.09.21 | ₩18,834 | ₩19,009 | ₩18,257 | ₩18,512 | -1.71% | 4만 |
|---|
| 2026.09.18 | ₩18,781 | ₩18,915 | ₩18,023 | ₩18,807 | +0.14% | 14.3만 |
|---|
| 2026.09.17 | ₩18,660 | ₩19,009 | ₩17,774 | ₩18,781 | +0.65% | 7.5만 |
|---|
| 2026.09.16 | ₩18,620 | ₩19,384 | ₩18,500 | ₩19,290 | +3.60% | 3.7만 |
|---|
| 2026.09.15 | ₩18,915 | ₩19,243 | ₩18,110 | ₩18,714 | -1.06% | 7.1만 |
|---|
| 2026.09.14 | ₩18,244 | ₩19,317 | ₩18,110 | ₩19,210 | +5.29% | 9만 |
|---|
| 2026.09.11 | ₩18,445 | ₩18,499 | ₩17,774 | ₩18,392 | -0.29% | 7.9만 |
|---|
| 2026.09.10 | ₩17,707 | ₩18,445 | ₩17,627 | ₩18,392 | +3.86% | 5.4만 |
|---|
| 2026.09.09 | ₩18,096 | ₩18,150 | ₩17,681 | ₩17,721 | -2.08% | 2.9만 |
|---|
| 2026.09.08 | ₩18,150 | ₩18,217 | ₩17,439 | ₩18,083 | -0.37% | 7.2만 |
|---|
| 2026.09.04 | ₩18,070 | ₩18,573 | ₩17,996 | ₩18,177 | +0.59% | 5.3만 |
|---|
| 2026.09.03 | ₩18,633 | ₩18,781 | ₩17,439 | ₩18,056 | -3.10% | 7만 |
|---|
| 2026.09.02 | ₩18,271 | ₩18,781 | ₩18,271 | ₩18,311 | +0.22% | 6.2만 |
|---|
| 2026.09.01 | ₩18,472 | ₩18,781 | ₩18,016 | ₩18,137 | -1.82% | 5.6만 |
|---|
| 2026.08.31 | ₩18,432 | ₩19,089 | ₩17,996 | ₩18,673 | +1.31% | 11.5만 |
|---|
| 2026.08.28 | ₩18,834 | ₩19,076 | ₩17,828 | ₩18,700 | -0.71% | 10.6만 |
|---|
| 2026.08.27 | ₩18,553 | ₩19,196 | ₩18,418 | ₩18,781 | +1.23% | 7.2만 |
|---|
| 2026.08.26 | ₩18,445 | ₩18,781 | ₩17,982 | ₩18,539 | +0.51% | 10만 |
|---|
| 2026.08.25 | ₩18,874 | ₩18,874 | ₩18,392 | ₩18,512 | -1.92% | 4.3만 |
|---|
| 2026.08.24 | ₩18,968 | ₩19,518 | ₩18,096 | ₩18,995 | +0.14% | 5.5만 |
|---|
| 2026.08.21 | ₩18,767 | ₩19,384 | ₩18,096 | ₩18,968 | +1.07% | 7.9만 |
|---|
| 2026.08.20 | ₩18,714 | ₩19,129 | ₩18,351 | ₩18,767 | +0.29% | 6.1만 |
|---|
| 2026.08.19 | ₩18,727 | ₩19,398 | ₩18,646 | ₩18,848 | +0.64% | 6.6만 |
|---|
| 2026.08.18 | ₩19,129 | ₩19,424 | ₩18,687 | ₩18,908 | -1.16% | 6.8만 |
|---|
| 2026.08.17 | ₩18,915 | ₩19,820 | ₩18,633 | ₩19,223 | +1.63% | 13.4만 |
|---|
| 2026.08.14 | ₩18,995 | ₩19,451 | ₩18,150 | ₩19,170 | +0.92% | 6.5만 |
|---|
| 2026.08.13 | ₩18,714 | ₩19,277 | ₩17,976 | ₩18,888 | +0.93% | 6만 |
|---|
| 2026.08.12 | ₩18,579 | ₩19,089 | ₩18,244 | ₩18,848 | +1.44% | 7.5만 |
|---|
| 2026.08.11 | ₩17,694 | ₩19,035 | ₩17,694 | ₩18,767 | +6.07% | 5.1만 |
|---|
| 2026.08.10 | ₩19,116 | ₩19,518 | ₩17,318 | ₩17,761 | -7.09% | 10.1만 |
|---|
| 2026.08.07 | ₩18,714 | ₩19,693 | ₩18,620 | ₩19,344 | +3.37% | 6.1만 |
|---|
| 2026.08.06 | ₩18,781 | ₩19,539 | ₩18,150 | ₩18,432 | -1.86% | 4.1만 |
|---|
| 2026.08.05 | ₩19,331 | ₩19,411 | ₩18,485 | ₩18,794 | -2.78% | 5.5만 |
|---|
| 2026.08.04 | ₩18,553 | ₩20,645 | ₩17,922 | ₩19,230 | +3.65% | 13만 |
|---|
| 2026.08.03 | ₩15,816 | ₩18,982 | ₩15,816 | ₩18,727 | +18.41% | 16.4만 |
|---|
| 2026.07.31 | ₩15,159 | ₩15,380 | ₩13,757 | ₩15,118 | -0.27% | 6.7만 |
|---|
| 2026.07.30 | ₩15,253 | ₩16,536 | ₩13,951 | ₩14,964 | -1.89% | 5.5만 |
|---|
| 2026.07.29 | ₩18,620 | ₩18,620 | ₩14,220 | ₩14,770 | -20.68% | 13.3만 |
|---|
| 2026.07.28 | ₩18,365 | ₩20,109 | ₩17,587 | ₩18,915 | +2.99% | 12.9만 |
|---|
| 2026.07.27 | ₩17,788 | ₩18,989 | ₩17,439 | ₩18,418 | +3.54% | 10.6만 |
|---|
| 2026.07.24 | ₩16,259 | ₩18,110 | ₩16,259 | ₩17,788 | +9.41% | 6.5만 |
|---|
| 2026.07.23 | ₩17,788 | ₩17,842 | ₩15,977 | ₩16,205 | -8.90% | 7.9만 |
|---|
| 2026.07.22 | ₩18,110 | ₩18,418 | ₩17,573 | ₩17,882 | -1.26% | 6.7만 |
|---|
| 2026.07.21 | ₩18,190 | ₩18,351 | ₩17,707 | ₩18,311 | +0.66% | 2.9만 |
|---|
| 2026.07.20 | ₩18,016 | ₩18,794 | ₩17,882 | ₩18,110 | +0.52% | 6.1만 |
|---|
| 2026.07.17 | ₩18,499 | ₩19,015 | ₩18,016 | ₩18,137 | -1.96% | 5.2만 |
|---|
| 2026.07.16 | ₩19,451 | ₩19,539 | ₩18,459 | ₩18,673 | -4.00% | 7.2만 |
|---|
| 2026.07.15 | ₩18,727 | ₩20,095 | ₩18,385 | ₩19,746 | +5.44% | 8만 |
|---|
| 2026.07.14 | ₩19,143 | ₩20,122 | ₩18,049 | ₩18,821 | -1.68% | 5.9만 |
|---|
| 2026.07.13 | ₩18,888 | ₩19,921 | ₩18,646 | ₩19,223 | +1.78% | 9.2만 |
|---|
| 2026.07.10 | ₩18,861 | ₩19,183 | ₩18,526 | ₩18,888 | +0.14% | 7.4만 |
|---|
| 2026.07.09 | ₩18,982 | ₩20,055 | ₩17,788 | ₩18,901 | -0.42% | 9.8만 |
|---|
| 2026.07.08 | ₩17,855 | ₩19,076 | ₩17,828 | ₩18,928 | +6.01% | 9.7만 |
|---|
| 2026.07.07 | ₩18,351 | ₩18,767 | ₩17,667 | ₩18,110 | -1.32% | 5.5만 |
|---|
| 2026.07.06 | ₩18,110 | ₩18,298 | ₩17,828 | ₩18,284 | +0.96% | 2만 |
|---|
| 2026.07.02 | ₩18,445 | ₩19,183 | ₩17,962 | ₩18,204 | -1.31% | 5.2만 |
|---|
| 2026.07.01 | ₩18,781 | ₩18,955 | ₩17,882 | ₩18,432 | -1.86% | 5.9만 |
|---|
| 2026.06.30 | ₩18,781 | ₩19,009 | ₩18,043 | ₩18,673 | -0.57% | 6.6만 |
|---|
| 2026.06.29 | ₩18,070 | ₩19,585 | ₩17,774 | ₩19,250 | +6.53% | 8만 |
|---|
| 2026.06.26 | ₩16,299 | ₩18,512 | ₩16,299 | ₩17,828 | +9.38% | 20.1만 |
|---|
| 2026.06.25 | ₩17,560 | ₩17,922 | ₩16,366 | ₩16,406 | -6.57% | 9.3만 |
|---|
| 2026.06.24 | ₩17,614 | ₩18,754 | ₩17,614 | ₩17,734 | +0.69% | 5.7만 |
|---|
| 2026.06.23 | ₩17,989 | ₩18,781 | ₩17,721 | ₩17,721 | -1.49% | 3.3만 |
|---|
| 2026.06.22 | ₩18,834 | ₩19,116 | ₩17,352 | ₩17,721 | -5.91% | 7.6만 |
|---|
| 2026.06.18 | ₩17,989 | ₩19,284 | ₩17,989 | ₩19,210 | +6.79% | 8.2만 |
|---|
| 2026.06.17 | ₩18,083 | ₩18,512 | ₩17,439 | ₩17,828 | -1.41% | 4.2만 |
|---|
| 2026.06.16 | ₩19,411 | ₩19,693 | ₩18,143 | ₩18,244 | -6.01% | 4.8만 |
|---|
| 2026.06.15 | ₩19,277 | ₩20,122 | ₩17,815 | ₩19,706 | +2.23% | 12.9만 |
|---|
| 2026.06.12 | ₩17,224 | ₩19,309 | ₩15,789 | ₩19,217 | +11.57% | 7.5만 |
|---|
| 2026.06.11 | ₩17,372 | ₩17,640 | ₩17,023 | ₩17,184 | -1.08% | 5.7만 |
|---|
| 2026.06.10 | ₩17,238 | ₩18,499 | ₩17,191 | ₩17,372 | +0.78% | 6.6만 |
|---|
| 2026.06.09 | ₩17,117 | ₩17,627 | ₩16,130 | ₩17,332 | +1.25% | 3.3만 |
|---|
| 2026.06.08 | ₩16,433 | ₩17,359 | ₩15,548 | ₩17,117 | +4.16% | 3.5만 |
|---|
| 2026.06.05 | ₩15,655 | ₩16,742 | ₩15,655 | ₩16,433 | +4.97% | 3.1만 |
|---|
| 2026.06.04 | ₩16,057 | ₩16,822 | ₩15,642 | ₩16,393 | +2.09% | 3.3만 |
|---|
| 2026.06.03 | ₩16,581 | ₩16,701 | ₩15,507 | ₩16,299 | -1.70% | 2.8만 |
|---|
| 2026.06.02 | ₩16,527 | ₩16,795 | ₩15,695 | ₩16,607 | +0.49% | 3.6만 |
|---|
| 2026.06.01 | ₩15,709 | ₩17,037 | ₩15,440 | ₩16,674 | +6.15% | 6.4만 |
|---|
| 2026.05.29 | ₩14,904 | ₩16,232 | ₩14,831 | ₩15,601 | +4.68% | 6.8만 |
|---|
| 2026.05.28 | ₩13,924 | ₩15,427 | ₩13,904 | ₩14,850 | +6.65% | 4.7만 |
|---|
| 2026.05.27 | ₩13,817 | ₩14,394 | ₩13,495 | ₩14,045 | +1.65% | 2.5만 |
|---|
| 2026.05.26 | ₩13,737 | ₩14,454 | ₩13,240 | ₩14,139 | +2.93% | 6.3만 |
|---|
| 2026.05.22 | ₩13,790 | ₩14,018 | ₩13,039 | ₩13,911 | +0.88% | 3.1만 |
|---|
| 2026.05.21 | ₩14,394 | ₩15,212 | ₩13,093 | ₩13,817 | -4.01% | 4.9만 |
|---|
| 2026.05.20 | ₩15,293 | ₩15,293 | ₩13,750 | ₩14,354 | -6.14% | 2.8만 |
|---|
| 2026.05.19 | ₩14,743 | ₩15,883 | ₩14,743 | ₩15,092 | +2.37% | 5.2만 |
|---|
| 2026.05.18 | ₩14,770 | ₩15,621 | ₩14,045 | ₩14,743 | -0.18% | 5만 |
|---|
| 2026.05.15 | ₩14,246 | ₩14,931 | ₩13,911 | ₩14,622 | +2.64% | 5.5만 |
|---|
| 2026.05.14 | ₩14,957 | ₩15,346 | ₩13,415 | ₩14,085 | -5.83% | 6.2만 |
|---|
| 2026.05.13 | ₩14,863 | ₩15,467 | ₩14,300 | ₩14,555 | -2.08% | 4.3만 |
|---|
| 2026.05.12 | ₩15,400 | ₩16,762 | ₩14,635 | ₩14,716 | -4.44% | 9.9만 |
|---|
| 2026.05.11 | ₩17,453 | ₩18,579 | ₩15,038 | ₩15,253 | -12.61% | 11.7만 |
|---|
| 2026.05.08 | ₩15,051 | ₩18,646 | ₩14,904 | ₩18,029 | +19.79% | 9.3만 |
|---|
| 2026.05.07 | ₩17,466 | ₩17,533 | ₩12,650 | ₩14,729 | -15.67% | 7.1만 |
|---|
| 2026.05.06 | ₩15,253 | ₩18,110 | ₩15,226 | ₩17,855 | +17.06% | 4.1만 |
|---|
| 2026.05.05 | ₩15,682 | ₩17,224 | ₩14,756 | ₩15,011 | -4.28% | 10만 |
|---|
| 2026.05.04 | ₩15,387 | ₩21,584 | ₩15,045 | ₩17,238 | +12.03% | 41만 |
|---|
| 2026.05.01 | ₩13,415 | ₩15,419 | ₩12,489 | ₩14,756 | +10.00% | 8.5만 |
|---|
| 2026.04.30 | ₩11,322 | ₩14,340 | ₩11,322 | ₩13,267 | +17.18% | 15.4만 |
|---|
| 2026.04.29 | ₩10,088 | ₩11,429 | ₩10,001 | ₩10,920 | +8.24% | 3.1만 |
|---|
| 2026.04.28 | ₩9,189 | ₩10,564 | ₩8,948 | ₩10,048 | +9.34% | 6.9만 |
|---|
| 2026.04.27 | ₩8,720 | ₩9,967 | ₩8,451 | ₩9,685 | +11.08% | 3.9만 |
|---|
| 2026.04.24 | ₩8,384 | ₩8,720 | ₩8,143 | ₩8,693 | +3.68% | 4.5만 |
|---|
| 2026.04.23 | ₩8,451 | ₩8,485 | ₩8,062 | ₩8,438 | -0.16% | 2.1만 |
|---|
| 2026.04.22 | ₩8,183 | ₩8,585 | ₩8,089 | ₩8,438 | +3.11% | 2.7만 |
|---|
| 2026.04.21 | ₩8,277 | ₩8,686 | ₩8,062 | ₩8,143 | -1.62% | 1.1만 |
|---|
| 2026.04.20 | ₩8,572 | ₩8,820 | ₩8,270 | ₩8,344 | -2.66% | 2만 |
|---|
| 2026.04.17 | ₩9,189 | ₩9,290 | ₩8,492 | ₩8,572 | -6.72% | 1.6만 |
|---|
| 2026.04.16 | ₩8,854 | ₩9,390 | ₩8,854 | ₩9,243 | +4.39% | 2.7만 |
|---|
| 2026.04.15 | ₩9,189 | ₩9,551 | ₩8,652 | ₩8,854 | -3.65% | 2.5만 |
|---|
| 2026.04.14 | ₩9,202 | ₩9,471 | ₩8,961 | ₩9,189 | -0.15% | 1.2만 |
|---|
| 2026.04.13 | ₩9,135 | ₩9,256 | ₩8,760 | ₩9,202 | +0.73% | 6.6천 |
|---|
| 2026.04.10 | ₩9,524 | ₩9,685 | ₩8,720 | ₩8,894 | -6.62% | 1.5만 |
|---|
| 2026.04.09 | ₩9,913 | ₩9,913 | ₩9,055 | ₩9,632 | -2.84% | 2.2만 |
|---|
| 2026.04.08 | ₩9,229 | ₩10,121 | ₩8,854 | ₩9,820 | +6.40% | 4.7만 |
|---|
| 2026.04.07 | ₩9,189 | ₩9,256 | ₩8,894 | ₩9,176 | -0.15% | 9.9천 |
|---|
| 2026.04.06 | ₩9,390 | ₩9,645 | ₩8,827 | ₩9,216 | -1.86% | 8.8천 |
|---|
| 2026.04.02 | ₩8,887 | ₩9,390 | ₩8,887 | ₩9,243 | +4.00% | 1만 |
|---|
| 2026.04.01 | ₩9,927 | ₩9,927 | ₩8,934 | ₩9,350 | -5.81% | 2.2만 |
|---|
| 2026.03.31 | ₩9,820 | ₩9,820 | ₩8,954 | ₩9,685 | -1.37% | 2.3만 |
|---|
| 2026.03.30 | ₩9,417 | ₩10,182 | ₩9,404 | ₩10,007 | +6.27% | 1.4만 |
|---|
| 2026.03.27 | ₩9,934 | ₩10,316 | ₩9,752 | ₩9,752 | -1.82% | 1.3만 |
|---|
| 2026.03.26 | ₩9,960 | ₩10,477 | ₩9,726 | ₩10,182 | +2.22% | 1.3만 |
|---|
| 2026.03.25 | ₩10,745 | ₩10,866 | ₩10,074 | ₩10,074 | -6.24% | 2.5만 |
|---|
| 2026.03.24 | ₩11,335 | ₩11,335 | ₩10,222 | ₩10,343 | -8.76% | 1.5만 |
|---|
| 2026.03.23 | ₩12,100 | ₩12,100 | ₩10,764 | ₩11,268 | -6.87% | 2.3만 |
|---|
| 2026.03.20 | ₩11,724 | ₩12,100 | ₩11,244 | ₩12,100 | +3.20% | 7만 |
|---|
| 2026.03.19 | ₩11,671 | ₩11,751 | ₩11,671 | ₩11,751 | +0.69% | 9.1천 |
|---|
| 2026.03.18 | ₩12,194 | ₩12,342 | ₩11,510 | ₩11,832 | -2.97% | 1.8만 |
|---|
| 2026.03.17 | ₩13,079 | ₩13,079 | ₩11,872 | ₩12,046 | -7.90% | 2.2만 |
|---|
| 2026.03.16 | ₩12,851 | ₩14,053 | ₩12,768 | ₩13,133 | +2.19% | 3.9만 |
|---|
| 2026.03.13 | ₩12,501 | ₩12,851 | ₩12,020 | ₩12,851 | +2.80% | 2.1만 |
|---|
| 2026.03.12 | ₩12,757 | ₩12,878 | ₩12,332 | ₩12,342 | -3.26% | 1.2만 |
|---|
| 2026.03.11 | ₩12,625 | ₩12,804 | ₩12,033 | ₩12,677 | +0.41% | 2.3만 |
|---|
| 2026.03.10 | ₩12,462 | ₩13,053 | ₩11,832 | ₩12,422 | -0.32% | 2.8만 |
|---|
| 2026.03.09 | ₩12,489 | ₩12,959 | ₩12,033 | ₩12,449 | -0.32% | 2.4만 |
|---|
| 2026.03.06 | ₩14,434 | ₩14,434 | ₩12,328 | ₩12,918 | -10.50% | 4.8만 |
|---|
| 2026.03.05 | ₩12,368 | ₩14,661 | ₩11,939 | ₩14,360 | +16.11% | 7.9만 |
|---|
| 2026.03.04 | ₩10,450 | ₩11,617 | ₩9,632 | ₩11,604 | +11.04% | 3.1만 |
|---|
| 2026.03.03 | ₩8,170 | ₩10,195 | ₩8,076 | ₩9,900 | +21.18% | 6.9만 |
|---|
| 2026.03.02 | ₩9,820 | ₩11,107 | ₩9,031 | ₩10,254 | +4.43% | 6.7만 |
|---|
| 2026.02.27 | ₩7,968 | ₩9,449 | ₩7,968 | ₩9,337 | +17.17% | 3.4만 |
|---|
| 2026.02.26 | ₩8,757 | ₩8,757 | ₩7,888 | ₩8,242 | -5.88% | 3.5만 |
|---|
| 2026.02.25 | ₩8,322 | ₩9,514 | ₩8,210 | ₩9,143 | +9.86% | 9.8천 |
|---|
| 2026.02.24 | ₩8,274 | ₩8,516 | ₩7,775 | ₩8,242 | -0.39% | 1.9만 |
|---|
| 2026.02.23 | ₩9,111 | ₩9,176 | ₩8,210 | ₩8,210 | -9.89% | 1.7만 |
|---|
| 2026.02.20 | ₩9,160 | ₩9,659 | ₩8,854 | ₩8,934 | -2.46% | 1.2만 |
|---|
| 2026.02.19 | ₩9,176 | ₩9,659 | ₩8,854 | ₩8,950 | -2.46% | 1만 |
|---|
| 2026.02.18 | ₩10,286 | ₩10,431 | ₩9,417 | ₩9,417 | -8.45% | 1.7만 |
|---|
| 2026.02.17 | ₩10,431 | ₩11,204 | ₩9,900 | ₩10,286 | -1.39% | 7천 |
|---|
| 2026.02.13 | ₩10,302 | ₩10,946 | ₩10,029 | ₩10,544 | +2.34% | 7.2천 |
|---|
| 2026.02.12 | ₩10,447 | ₩10,608 | ₩9,739 | ₩9,997 | -4.31% | 7.1천 |
|---|
| 2026.02.11 | ₩10,142 | ₩10,785 | ₩9,981 | ₩10,206 | +0.63% | 2만 |
|---|
| 2026.02.10 | ₩10,399 | ₩10,689 | ₩9,981 | ₩10,302 | -0.93% | 1.3만 |
|---|
| 2026.02.09 | ₩9,610 | ₩10,496 | ₩9,337 | ₩10,270 | +6.87% | 2.4만 |
|---|
| 2026.02.06 | ₩9,964 | ₩10,576 | ₩9,176 | ₩9,176 | -7.92% | 4.1만 |
|---|
| 2026.02.05 | ₩11,043 | ₩11,268 | ₩9,578 | ₩9,594 | -13.12% | 2.5만 |
|---|
| 2026.02.04 | ₩11,494 | ₩11,639 | ₩10,351 | ₩10,995 | -4.34% | 1.9만 |
|---|
| 2026.02.03 | ₩11,896 | ₩12,363 | ₩10,979 | ₩11,381 | -4.33% | 2.8만 |
|---|
| 2026.02.02 | ₩11,800 | ₩12,556 | ₩11,574 | ₩11,912 | +0.95% | 1.9만 |
|---|
| 2026.01.30 | ₩10,802 | ₩12,122 | ₩10,802 | ₩11,735 | +8.64% | 3.4만 |
|---|
| 2026.01.29 | ₩11,268 | ₩11,413 | ₩10,818 | ₩11,091 | -1.57% | 1.1만 |
|---|
| 2026.01.28 | ₩11,671 | ₩11,751 | ₩10,930 | ₩11,284 | -3.31% | 1.4만 |
|---|
| 2026.01.27 | ₩11,639 | ₩12,363 | ₩11,429 | ₩11,558 | -0.69% | 1.1만 |
|---|
| 2026.01.26 | ₩10,866 | ₩12,476 | ₩10,624 | ₩11,494 | +5.78% | 3.1만 |
|---|
| 2026.01.23 | ₩11,156 | ₩11,268 | ₩9,578 | ₩10,560 | -5.34% | 2.2만 |
|---|
| 2026.01.22 | ₩10,673 | ₩11,268 | ₩10,624 | ₩11,123 | +4.22% | 1.1만 |
|---|
| 2026.01.21 | ₩9,707 | ₩10,785 | ₩9,707 | ₩10,608 | +9.29% | 1.4만 |
|---|
| 2026.01.20 | ₩10,174 | ₩10,222 | ₩9,659 | ₩9,659 | -5.06% | 2만 |
|---|
| 2026.01.16 | ₩10,351 | ₩10,930 | ₩9,997 | ₩10,013 | -3.27% | 1.6만 |
|---|
| 2026.01.15 | ₩11,268 | ₩11,268 | ₩10,463 | ₩10,576 | -6.14% | 1.2만 |
|---|
| 2026.01.14 | ₩10,592 | ₩11,896 | ₩10,415 | ₩11,172 | +5.47% | 1.9만 |
|---|
| 2026.01.13 | ₩11,011 | ₩11,413 | ₩10,480 | ₩10,608 | -3.65% | 1.1만 |
|---|
| 2026.01.12 | ₩10,930 | ₩11,091 | ₩10,142 | ₩10,946 | +0.15% | 1.6만 |
|---|
| 2026.01.09 | ₩10,174 | ₩11,268 | ₩9,337 | ₩10,866 | +6.80% | 2.7만 |
|---|
| 2026.01.08 | ₩10,898 | ₩10,946 | ₩9,981 | ₩10,174 | -6.65% | 4.5만 |
|---|
| 2026.01.07 | ₩11,558 | ₩11,558 | ₩10,641 | ₩11,027 | -4.60% | 3.2만 |
|---|
| 2026.01.06 | ₩11,687 | ₩12,395 | ₩10,946 | ₩11,333 | -3.03% | 2.7만 |
|---|
| 2026.01.05 | ₩12,073 | ₩12,878 | ₩11,381 | ₩11,783 | -2.40% | 3만 |
|---|
| 2026.01.02 | ₩13,055 | ₩13,216 | ₩11,848 | ₩12,073 | -7.52% | 1.2만 |
|---|
| 2025.12.31 | ₩13,039 | ₩13,039 | ₩12,717 | ₩12,894 | -1.11% | 6.3천 |
|---|
| 2025.12.30 | ₩13,055 | ₩13,329 | ₩12,878 | ₩13,023 | -0.25% | 8.1천 |
|---|
| 2025.12.29 | ₩13,055 | ₩13,329 | ₩12,878 | ₩13,136 | +0.62% | 5.3천 |
|---|
| 2025.12.26 | ₩13,297 | ₩13,297 | ₩12,894 | ₩13,200 | -0.73% | 3.1만 |
|---|
| 2025.12.24 | ₩12,862 | ₩13,232 | ₩12,749 | ₩13,103 | +1.88% | 1만 |
|---|
| 2025.12.23 | ₩12,717 | ₩13,039 | ₩12,138 | ₩12,894 | +1.39% | 9.6천 |
|---|
| 2025.12.22 | ₩13,039 | ₩13,442 | ₩12,733 | ₩12,943 | -0.74% | 7.2천 |
|---|
| 2025.12.19 | ₩13,619 | ₩13,860 | ₩13,039 | ₩13,216 | -2.96% | 2.4만 |
|---|
| 2025.12.18 | ₩13,538 | ₩13,957 | ₩13,522 | ₩13,812 | +2.02% | 2.5만 |
|---|
| 2025.12.17 | ₩13,361 | ₩13,683 | ₩13,281 | ₩13,506 | +1.08% | 1.3만 |
|---|
| 2025.12.16 | ₩12,878 | ₩13,635 | ₩12,878 | ₩13,264 | +3.00% | 9.7천 |
|---|
| 2025.12.15 | ₩13,699 | ₩13,699 | ₩12,604 | ₩12,798 | -6.58% | 2.3만 |
|---|
| 2025.12.12 | ₩12,878 | ₩13,892 | ₩12,250 | ₩13,683 | +6.25% | 2.9만 |
|---|
| 2025.12.11 | ₩12,395 | ₩13,071 | ₩11,912 | ₩12,637 | +1.95% | 3.6만 |
|---|
| 2025.12.10 | ₩12,443 | ₩12,460 | ₩12,009 | ₩12,234 | -1.68% | 2.5만 |
|---|
| 2025.12.09 | ₩11,429 | ₩12,588 | ₩11,317 | ₩12,395 | +8.45% | 1.4만 |
|---|
| 2025.12.08 | ₩13,361 | ₩13,522 | ₩11,478 | ₩11,800 | -11.69% | 2.7만 |
|---|
| 2025.12.05 | ₩13,264 | ₩13,570 | ₩12,717 | ₩12,830 | -3.28% | 4.9천 |
|---|
| 2025.12.04 | ₩13,409 | ₩13,490 | ₩12,926 | ₩13,184 | -1.68% | 1만 |
|---|
| 2025.12.03 | ₩13,667 | ₩13,924 | ₩13,055 | ₩13,409 | -1.88% | 2.4만 |
|---|
| 2025.12.02 | ₩13,168 | ₩13,844 | ₩13,055 | ₩13,554 | +2.93% | 3.1만 |
|---|
| 2025.12.01 | ₩12,556 | ₩13,747 | ₩11,912 | ₩13,264 | +5.64% | 4.4만 |
|---|
| 2025.11.28 | ₩12,202 | ₩12,379 | ₩11,590 | ₩11,703 | -4.09% | 8.5천 |
|---|
| 2025.11.26 | ₩12,717 | ₩12,959 | ₩12,122 | ₩12,170 | -4.30% | 1.2만 |
|---|
| 2025.11.25 | ₩12,717 | ₩12,878 | ₩12,443 | ₩12,669 | -0.38% | 2.1만 |
|---|
| 2025.11.24 | ₩13,796 | ₩13,796 | ₩11,912 | ₩12,266 | -11.09% | 3.5만 |
|---|
| 2025.11.21 | ₩14,005 | ₩14,375 | ₩13,570 | ₩13,924 | -0.57% | 9.1천 |
|---|
| 2025.11.20 | ₩14,166 | ₩14,407 | ₩13,603 | ₩14,198 | +0.23% | 1.4만 |
|---|
| 2025.11.19 | ₩13,635 | ₩14,327 | ₩13,409 | ₩13,570 | -0.47% | 8.8천 |
|---|
| 2025.11.18 | ₩13,200 | ₩13,989 | ₩13,120 | ₩13,474 | +2.07% | 9.8천 |
|---|
| 2025.11.17 | ₩14,649 | ₩14,649 | ₩13,039 | ₩13,136 | -10.33% | 2.2만 |
|---|
| 2025.11.14 | ₩14,810 | ₩15,132 | ₩14,359 | ₩14,488 | -2.17% | 1만 |
|---|
| 2025.11.13 | ₩15,695 | ₩15,776 | ₩14,810 | ₩14,906 | -5.03% | 2.4만 |
|---|
| 2025.11.12 | ₩15,840 | ₩15,840 | ₩15,615 | ₩15,615 | -1.42% | 8.4천 |
|---|
| 2025.11.11 | ₩16,420 | ₩16,420 | ₩15,454 | ₩15,663 | -4.61% | 8.7천 |
|---|
| 2025.11.10 | ₩14,842 | ₩16,581 | ₩14,842 | ₩16,420 | +10.63% | 1.1만 |
|---|
| 2025.11.07 | ₩16,259 | ₩16,581 | ₩14,005 | ₩14,810 | -8.91% | 4.1만 |
|---|
| 2025.11.06 | ₩16,420 | ₩16,581 | ₩15,663 | ₩15,679 | -4.51% | 2.1만 |
|---|
| 2025.11.05 | ₩16,259 | ₩16,581 | ₩15,776 | ₩16,420 | +0.99% | 2.1만 |
|---|
| 2025.11.04 | ₩16,098 | ₩16,742 | ₩15,695 | ₩15,776 | -2.00% | 1.5만 |
|---|
| 2025.11.03 | ₩16,259 | ₩16,581 | ₩16,098 | ₩16,420 | +0.99% | 1.9만 |
|---|
| 2025.10.31 | ₩16,420 | ₩16,661 | ₩16,098 | ₩16,581 | +0.98% | 1.1만 |
|---|
| 2025.10.30 | ₩16,903 | ₩17,063 | ₩15,985 | ₩16,420 | -2.86% | 1.5만 |
|---|
| 2025.10.29 | ₩16,098 | ₩16,339 | ₩15,808 | ₩16,098 | 0.00% | 5.1천 |
|---|
| 2025.10.28 | ₩15,937 | ₩16,420 | ₩15,792 | ₩16,259 | +2.02% | 6.8천 |
|---|
| 2025.10.27 | ₩16,742 | ₩16,903 | ₩15,776 | ₩15,792 | -5.67% | 1.7만 |
|---|
| 2025.10.24 | ₩17,546 | ₩17,546 | ₩16,420 | ₩16,581 | -5.50% | 2만 |
|---|
| 2025.10.23 | ₩16,420 | ₩18,673 | ₩16,420 | ₩17,063 | +3.92% | 6.9만 |
|---|
| 2025.10.22 | ₩15,776 | ₩16,017 | ₩15,454 | ₩15,921 | +0.92% | 9.7천 |
|---|
| 2025.10.21 | ₩15,776 | ₩15,904 | ₩15,373 | ₩15,743 | -0.20% | 9.9천 |
|---|
| 2025.10.20 | ₩15,534 | ₩15,953 | ₩15,116 | ₩15,615 | +0.52% | 6.2천 |
|---|
| 2025.10.17 | ₩15,776 | ₩16,098 | ₩14,987 | ₩15,405 | -2.35% | 1.6만 |
|---|
| 2025.10.16 | ₩16,259 | ₩16,259 | ₩15,293 | ₩15,534 | -4.46% | 1만 |
|---|
| 2025.10.15 | ₩16,420 | ₩16,420 | ₩15,486 | ₩16,259 | -0.98% | 1.7만 |
|---|
| 2025.10.14 | ₩16,017 | ₩16,581 | ₩15,679 | ₩16,098 | +0.50% | 1만 |
|---|
| 2025.10.13 | ₩15,937 | ₩16,420 | ₩15,776 | ₩15,856 | -0.51% | 5.3천 |
|---|
| 2025.10.10 | ₩16,581 | ₩16,581 | ₩15,454 | ₩15,486 | -6.60% | 1.2만 |
|---|