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 | ₩14,769 | ₩15,436 | ₩14,685 | ₩14,872 | +0.70% | 3.2만 |
| 2026.10.08 | ₩15,033 | ₩15,288 | ₩14,323 | ₩14,537 | -3.30% | 3.9만 |
| 2026.10.07 | ₩14,805 | ₩15,154 | ₩14,805 | ₩15,154 | +2.36% | 1.4만 |
| 2026.10.06 | ₩15,583 | ₩15,583 | ₩14,792 | ₩14,980 | -3.87% | 3.6만 |
| 2026.10.05 | ₩16,026 | ₩16,602 | ₩15,476 | ₩15,489 | -3.35% | 4.9만 |
| 2026.10.02 | ₩15,650 | ₩16,549 | ₩15,463 | ₩16,026 | +2.40% | 4.9만 |
| 2026.10.01 | ₩16,374 | ₩16,374 | ₩15,449 | ₩15,463 | -5.57% | 5.7만 |
| 2026.09.30 | ₩16,026 | ₩16,388 | ₩15,449 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,334 |
| +1.92% |
| 6만 |
| 2026.09.29 | ₩16,562 | ₩16,562 | ₩15,731 | ₩16,093 | -2.83% | 4만 |
|---|
| 2026.09.28 | ₩17,595 | ₩17,595 | ₩16,307 | ₩16,442 | -6.55% | 3.1만 |
|---|
| 2026.09.25 | ₩17,716 | ₩18,095 | ₩17,555 | ₩17,917 | +1.14% | 3만 |
|---|
| 2026.09.24 | ₩17,917 | ₩18,165 | ₩17,588 | ₩17,749 | -0.94% | 4.8만 |
|---|
| 2026.09.23 | ₩18,252 | ₩18,279 | ₩17,890 | ₩17,997 | -1.40% | 3.3만 |
|---|
| 2026.09.22 | ₩18,480 | ₩18,520 | ₩18,252 | ₩18,306 | -0.94% | 3.2만 |
|---|
| 2026.09.21 | ₩18,829 | ₩19,003 | ₩18,252 | ₩18,507 | -1.71% | 4만 |
|---|
| 2026.09.18 | ₩18,775 | ₩18,909 | ₩18,017 | ₩18,802 | +0.14% | 14.3만 |
|---|
| 2026.09.17 | ₩18,654 | ₩19,003 | ₩17,769 | ₩18,775 | +0.65% | 7.5만 |
|---|
| 2026.09.16 | ₩18,614 | ₩19,378 | ₩18,495 | ₩19,285 | +3.60% | 3.7만 |
|---|
| 2026.09.15 | ₩18,909 | ₩19,238 | ₩18,104 | ₩18,708 | -1.06% | 7.1만 |
|---|
| 2026.09.14 | ₩18,239 | ₩19,311 | ₩18,104 | ₩19,204 | +5.29% | 9만 |
|---|
| 2026.09.11 | ₩18,440 | ₩18,493 | ₩17,769 | ₩18,386 | -0.29% | 7.9만 |
|---|
| 2026.09.10 | ₩17,702 | ₩18,440 | ₩17,622 | ₩18,386 | +3.86% | 5.4만 |
|---|
| 2026.09.09 | ₩18,091 | ₩18,145 | ₩17,675 | ₩17,716 | -2.08% | 2.9만 |
|---|
| 2026.09.08 | ₩18,145 | ₩18,212 | ₩17,434 | ₩18,078 | -0.37% | 7.2만 |
|---|
| 2026.09.04 | ₩18,064 | ₩18,567 | ₩17,990 | ₩18,171 | +0.59% | 5.3만 |
|---|
| 2026.09.03 | ₩18,627 | ₩18,775 | ₩17,434 | ₩18,051 | -3.10% | 7만 |
|---|
| 2026.09.02 | ₩18,265 | ₩18,775 | ₩18,265 | ₩18,306 | +0.22% | 6.2만 |
|---|
| 2026.09.01 | ₩18,467 | ₩18,775 | ₩18,011 | ₩18,131 | -1.82% | 5.6만 |
|---|
| 2026.08.31 | ₩18,426 | ₩19,083 | ₩17,990 | ₩18,668 | +1.31% | 11.5만 |
|---|
| 2026.08.28 | ₩18,829 | ₩19,070 | ₩17,823 | ₩18,695 | -0.71% | 10.6만 |
|---|
| 2026.08.27 | ₩18,547 | ₩19,191 | ₩18,413 | ₩18,775 | +1.23% | 7.2만 |
|---|
| 2026.08.26 | ₩18,440 | ₩18,775 | ₩17,977 | ₩18,534 | +0.51% | 10만 |
|---|
| 2026.08.25 | ₩18,869 | ₩18,869 | ₩18,386 | ₩18,507 | -1.92% | 4.3만 |
|---|
| 2026.08.24 | ₩18,963 | ₩19,513 | ₩18,091 | ₩18,990 | +0.14% | 5.5만 |
|---|
| 2026.08.21 | ₩18,762 | ₩19,378 | ₩18,091 | ₩18,963 | +1.07% | 7.9만 |
|---|
| 2026.08.20 | ₩18,708 | ₩19,124 | ₩18,346 | ₩18,762 | +0.29% | 6.1만 |
|---|
| 2026.08.19 | ₩18,721 | ₩19,392 | ₩18,641 | ₩18,842 | +0.64% | 6.6만 |
|---|
| 2026.08.18 | ₩19,124 | ₩19,419 | ₩18,681 | ₩18,902 | -1.16% | 6.8만 |
|---|
| 2026.08.17 | ₩18,909 | ₩19,814 | ₩18,627 | ₩19,218 | +1.63% | 13.4만 |
|---|
| 2026.08.14 | ₩18,990 | ₩19,446 | ₩18,145 | ₩19,164 | +0.92% | 6.5만 |
|---|
| 2026.08.13 | ₩18,708 | ₩19,271 | ₩17,970 | ₩18,882 | +0.93% | 6만 |
|---|
| 2026.08.12 | ₩18,574 | ₩19,083 | ₩18,239 | ₩18,842 | +1.44% | 7.5만 |
|---|
| 2026.08.11 | ₩17,689 | ₩19,030 | ₩17,689 | ₩18,762 | +6.07% | 5.1만 |
|---|
| 2026.08.10 | ₩19,110 | ₩19,513 | ₩17,313 | ₩17,756 | -7.09% | 10.1만 |
|---|
| 2026.08.07 | ₩18,708 | ₩19,687 | ₩18,614 | ₩19,338 | +3.37% | 6.1만 |
|---|
| 2026.08.06 | ₩18,775 | ₩19,533 | ₩18,145 | ₩18,426 | -1.86% | 4.1만 |
|---|
| 2026.08.05 | ₩19,325 | ₩19,405 | ₩18,480 | ₩18,788 | -2.78% | 5.5만 |
|---|
| 2026.08.04 | ₩18,547 | ₩20,639 | ₩17,917 | ₩19,224 | +3.65% | 13만 |
|---|
| 2026.08.03 | ₩15,811 | ₩18,976 | ₩15,811 | ₩18,721 | +18.41% | 16.4만 |
|---|
| 2026.07.31 | ₩15,154 | ₩15,375 | ₩13,753 | ₩15,114 | -0.27% | 6.7만 |
|---|
| 2026.07.30 | ₩15,248 | ₩16,531 | ₩13,947 | ₩14,960 | -1.89% | 5.5만 |
|---|
| 2026.07.29 | ₩18,614 | ₩18,614 | ₩14,215 | ₩14,765 | -20.68% | 13.3만 |
|---|
| 2026.07.28 | ₩18,359 | ₩20,103 | ₩17,581 | ₩18,909 | +2.99% | 12.9만 |
|---|
| 2026.07.27 | ₩17,783 | ₩18,983 | ₩17,434 | ₩18,413 | +3.54% | 10.6만 |
|---|
| 2026.07.24 | ₩16,254 | ₩18,104 | ₩16,254 | ₩17,783 | +9.41% | 6.5만 |
|---|
| 2026.07.23 | ₩17,783 | ₩17,836 | ₩15,972 | ₩16,200 | -8.90% | 7.9만 |
|---|
| 2026.07.22 | ₩18,104 | ₩18,413 | ₩17,568 | ₩17,876 | -1.26% | 6.7만 |
|---|
| 2026.07.21 | ₩18,185 | ₩18,346 | ₩17,702 | ₩18,306 | +0.66% | 2.9만 |
|---|
| 2026.07.20 | ₩18,011 | ₩18,788 | ₩17,876 | ₩18,104 | +0.52% | 6.1만 |
|---|
| 2026.07.17 | ₩18,493 | ₩19,010 | ₩18,011 | ₩18,131 | -1.96% | 5.2만 |
|---|
| 2026.07.16 | ₩19,446 | ₩19,533 | ₩18,453 | ₩18,668 | -4.00% | 7.2만 |
|---|
| 2026.07.15 | ₩18,721 | ₩20,089 | ₩18,379 | ₩19,741 | +5.44% | 8만 |
|---|
| 2026.07.14 | ₩19,137 | ₩20,116 | ₩18,044 | ₩18,815 | -1.68% | 5.9만 |
|---|
| 2026.07.13 | ₩18,882 | ₩19,915 | ₩18,641 | ₩19,218 | +1.78% | 9.2만 |
|---|
| 2026.07.10 | ₩18,855 | ₩19,177 | ₩18,520 | ₩18,882 | +0.14% | 7.4만 |
|---|
| 2026.07.09 | ₩18,976 | ₩20,049 | ₩17,783 | ₩18,896 | -0.42% | 9.8만 |
|---|
| 2026.07.08 | ₩17,850 | ₩19,070 | ₩17,823 | ₩18,922 | +6.01% | 9.7만 |
|---|
| 2026.07.07 | ₩18,346 | ₩18,762 | ₩17,662 | ₩18,104 | -1.32% | 5.5만 |
|---|
| 2026.07.06 | ₩18,104 | ₩18,292 | ₩17,823 | ₩18,279 | +0.96% | 2만 |
|---|
| 2026.07.02 | ₩18,440 | ₩19,177 | ₩17,957 | ₩18,198 | -1.31% | 5.2만 |
|---|
| 2026.07.01 | ₩18,775 | ₩18,949 | ₩17,876 | ₩18,426 | -1.86% | 5.9만 |
|---|
| 2026.06.30 | ₩18,775 | ₩19,003 | ₩18,037 | ₩18,668 | -0.57% | 6.6만 |
|---|
| 2026.06.29 | ₩18,064 | ₩19,580 | ₩17,769 | ₩19,244 | +6.53% | 8만 |
|---|
| 2026.06.26 | ₩16,294 | ₩18,507 | ₩16,294 | ₩17,823 | +9.38% | 20.1만 |
|---|
| 2026.06.25 | ₩17,555 | ₩17,917 | ₩16,361 | ₩16,401 | -6.57% | 9.3만 |
|---|
| 2026.06.24 | ₩17,608 | ₩18,748 | ₩17,608 | ₩17,729 | +0.69% | 5.7만 |
|---|
| 2026.06.23 | ₩17,984 | ₩18,775 | ₩17,716 | ₩17,716 | -1.49% | 3.3만 |
|---|
| 2026.06.22 | ₩18,829 | ₩19,110 | ₩17,347 | ₩17,716 | -5.91% | 7.6만 |
|---|
| 2026.06.18 | ₩17,984 | ₩19,278 | ₩17,984 | ₩19,204 | +6.79% | 8.2만 |
|---|
| 2026.06.17 | ₩18,078 | ₩18,507 | ₩17,434 | ₩17,823 | -1.41% | 4.2만 |
|---|
| 2026.06.16 | ₩19,405 | ₩19,687 | ₩18,138 | ₩18,239 | -6.01% | 4.8만 |
|---|
| 2026.06.15 | ₩19,271 | ₩20,116 | ₩17,809 | ₩19,700 | +2.23% | 12.9만 |
|---|
| 2026.06.12 | ₩17,219 | ₩19,303 | ₩15,784 | ₩19,211 | +11.57% | 7.5만 |
|---|
| 2026.06.11 | ₩17,367 | ₩17,635 | ₩17,018 | ₩17,179 | -1.08% | 5.7만 |
|---|
| 2026.06.10 | ₩17,233 | ₩18,493 | ₩17,186 | ₩17,367 | +0.78% | 6.6만 |
|---|
| 2026.06.09 | ₩17,112 | ₩17,622 | ₩16,125 | ₩17,327 | +1.25% | 3.3만 |
|---|
| 2026.06.08 | ₩16,428 | ₩17,353 | ₩15,543 | ₩17,112 | +4.16% | 3.5만 |
|---|
| 2026.06.05 | ₩15,650 | ₩16,737 | ₩15,650 | ₩16,428 | +4.97% | 3.1만 |
|---|
| 2026.06.04 | ₩16,053 | ₩16,817 | ₩15,637 | ₩16,388 | +2.09% | 3.3만 |
|---|
| 2026.06.03 | ₩16,576 | ₩16,696 | ₩15,503 | ₩16,294 | -1.70% | 2.8만 |
|---|
| 2026.06.02 | ₩16,522 | ₩16,790 | ₩15,691 | ₩16,602 | +0.49% | 3.6만 |
|---|
| 2026.06.01 | ₩15,704 | ₩17,032 | ₩15,436 | ₩16,670 | +6.15% | 6.4만 |
|---|
| 2026.05.29 | ₩14,899 | ₩16,227 | ₩14,827 | ₩15,597 | +4.68% | 6.8만 |
|---|
| 2026.05.28 | ₩13,920 | ₩15,422 | ₩13,900 | ₩14,846 | +6.65% | 4.7만 |
|---|
| 2026.05.27 | ₩13,813 | ₩14,390 | ₩13,491 | ₩14,041 | +1.65% | 2.5만 |
|---|
| 2026.05.26 | ₩13,733 | ₩14,450 | ₩13,236 | ₩14,135 | +2.93% | 6.3만 |
|---|
| 2026.05.22 | ₩13,786 | ₩14,014 | ₩13,035 | ₩13,907 | +0.88% | 3.1만 |
|---|
| 2026.05.21 | ₩14,390 | ₩15,208 | ₩13,089 | ₩13,813 | -4.01% | 4.9만 |
|---|
| 2026.05.20 | ₩15,288 | ₩15,288 | ₩13,746 | ₩14,349 | -6.14% | 2.8만 |
|---|
| 2026.05.19 | ₩14,738 | ₩15,878 | ₩14,738 | ₩15,087 | +2.37% | 5.2만 |
|---|
| 2026.05.18 | ₩14,765 | ₩15,617 | ₩14,041 | ₩14,738 | -0.18% | 5만 |
|---|
| 2026.05.15 | ₩14,242 | ₩14,926 | ₩13,907 | ₩14,618 | +2.64% | 5.5만 |
|---|
| 2026.05.14 | ₩14,953 | ₩15,342 | ₩13,411 | ₩14,081 | -5.83% | 6.2만 |
|---|
| 2026.05.13 | ₩14,859 | ₩15,463 | ₩14,296 | ₩14,551 | -2.08% | 4.3만 |
|---|
| 2026.05.12 | ₩15,395 | ₩16,757 | ₩14,631 | ₩14,712 | -4.44% | 9.9만 |
|---|
| 2026.05.11 | ₩17,447 | ₩18,574 | ₩15,033 | ₩15,248 | -12.61% | 11.7만 |
|---|
| 2026.05.08 | ₩15,047 | ₩18,641 | ₩14,899 | ₩18,024 | +19.79% | 9.3만 |
|---|
| 2026.05.07 | ₩17,461 | ₩17,528 | ₩12,646 | ₩14,725 | -15.67% | 7.1만 |
|---|
| 2026.05.06 | ₩15,248 | ₩18,104 | ₩15,221 | ₩17,850 | +17.06% | 4.1만 |
|---|
| 2026.05.05 | ₩15,677 | ₩17,219 | ₩14,752 | ₩15,007 | -4.28% | 10만 |
|---|
| 2026.05.04 | ₩15,382 | ₩21,578 | ₩15,040 | ₩17,233 | +12.03% | 41만 |
|---|
| 2026.05.01 | ₩13,411 | ₩15,414 | ₩12,485 | ₩14,752 | +10.00% | 8.5만 |
|---|
| 2026.04.30 | ₩11,319 | ₩14,336 | ₩11,319 | ₩13,263 | +17.18% | 15.4만 |
|---|
| 2026.04.29 | ₩10,085 | ₩11,426 | ₩9,998 | ₩10,916 | +8.24% | 3.1만 |
|---|
| 2026.04.28 | ₩9,186 | ₩10,561 | ₩8,945 | ₩10,045 | +9.34% | 6.9만 |
|---|
| 2026.04.27 | ₩8,717 | ₩9,964 | ₩8,449 | ₩9,683 | +11.08% | 3.9만 |
|---|
| 2026.04.24 | ₩8,382 | ₩8,717 | ₩8,140 | ₩8,690 | +3.68% | 4.5만 |
|---|
| 2026.04.23 | ₩8,449 | ₩8,482 | ₩8,060 | ₩8,435 | -0.16% | 2.1만 |
|---|
| 2026.04.22 | ₩8,181 | ₩8,583 | ₩8,087 | ₩8,435 | +3.11% | 2.7만 |
|---|
| 2026.04.21 | ₩8,274 | ₩8,683 | ₩8,060 | ₩8,140 | -1.62% | 1.1만 |
|---|
| 2026.04.20 | ₩8,569 | ₩8,818 | ₩8,268 | ₩8,341 | -2.66% | 2만 |
|---|
| 2026.04.17 | ₩9,186 | ₩9,287 | ₩8,489 | ₩8,569 | -6.72% | 1.6만 |
|---|
| 2026.04.16 | ₩8,851 | ₩9,387 | ₩8,851 | ₩9,240 | +4.39% | 2.7만 |
|---|
| 2026.04.15 | ₩9,186 | ₩9,548 | ₩8,650 | ₩8,851 | -3.65% | 2.5만 |
|---|
| 2026.04.14 | ₩9,200 | ₩9,468 | ₩8,958 | ₩9,186 | -0.15% | 1.2만 |
|---|
| 2026.04.13 | ₩9,133 | ₩9,253 | ₩8,757 | ₩9,200 | +0.73% | 6.6천 |
|---|
| 2026.04.10 | ₩9,522 | ₩9,683 | ₩8,717 | ₩8,891 | -6.62% | 1.5만 |
|---|
| 2026.04.09 | ₩9,911 | ₩9,911 | ₩9,052 | ₩9,629 | -2.84% | 2.2만 |
|---|
| 2026.04.08 | ₩9,227 | ₩10,118 | ₩8,851 | ₩9,817 | +6.40% | 4.7만 |
|---|
| 2026.04.07 | ₩9,186 | ₩9,253 | ₩8,891 | ₩9,173 | -0.15% | 9.9천 |
|---|
| 2026.04.06 | ₩9,387 | ₩9,642 | ₩8,824 | ₩9,213 | -1.86% | 8.8천 |
|---|
| 2026.04.02 | ₩8,885 | ₩9,387 | ₩8,885 | ₩9,240 | +4.00% | 1만 |
|---|
| 2026.04.01 | ₩9,924 | ₩9,924 | ₩8,932 | ₩9,347 | -5.81% | 2.2만 |
|---|
| 2026.03.31 | ₩9,817 | ₩9,817 | ₩8,952 | ₩9,683 | -1.37% | 2.3만 |
|---|
| 2026.03.30 | ₩9,414 | ₩10,179 | ₩9,401 | ₩10,004 | +6.27% | 1.4만 |
|---|
| 2026.03.27 | ₩9,931 | ₩10,313 | ₩9,750 | ₩9,750 | -1.82% | 1.3만 |
|---|
| 2026.03.26 | ₩9,957 | ₩10,474 | ₩9,723 | ₩10,179 | +2.22% | 1.3만 |
|---|
| 2026.03.25 | ₩10,742 | ₩10,863 | ₩10,071 | ₩10,071 | -6.24% | 2.5만 |
|---|
| 2026.03.24 | ₩11,332 | ₩11,332 | ₩10,219 | ₩10,340 | -8.76% | 1.5만 |
|---|
| 2026.03.23 | ₩12,096 | ₩12,096 | ₩10,761 | ₩11,265 | -6.87% | 2.3만 |
|---|
| 2026.03.20 | ₩11,721 | ₩12,096 | ₩11,241 | ₩12,096 | +3.20% | 7만 |
|---|
| 2026.03.19 | ₩11,667 | ₩11,748 | ₩11,667 | ₩11,748 | +0.69% | 9.1천 |
|---|
| 2026.03.18 | ₩12,190 | ₩12,338 | ₩11,506 | ₩11,828 | -2.97% | 1.8만 |
|---|
| 2026.03.17 | ₩13,075 | ₩13,075 | ₩11,868 | ₩12,043 | -7.90% | 2.2만 |
|---|
| 2026.03.16 | ₩12,847 | ₩14,049 | ₩12,764 | ₩13,129 | +2.19% | 3.9만 |
|---|
| 2026.03.13 | ₩12,497 | ₩12,847 | ₩12,016 | ₩12,847 | +2.80% | 2.1만 |
|---|
| 2026.03.12 | ₩12,754 | ₩12,874 | ₩12,328 | ₩12,338 | -3.26% | 1.2만 |
|---|
| 2026.03.11 | ₩12,621 | ₩12,801 | ₩12,029 | ₩12,673 | +0.41% | 2.3만 |
|---|
| 2026.03.10 | ₩12,459 | ₩13,049 | ₩11,828 | ₩12,418 | -0.32% | 2.8만 |
|---|
| 2026.03.09 | ₩12,485 | ₩12,955 | ₩12,029 | ₩12,445 | -0.32% | 2.4만 |
|---|
| 2026.03.06 | ₩14,430 | ₩14,430 | ₩12,324 | ₩12,915 | -10.50% | 4.8만 |
|---|
| 2026.03.05 | ₩12,365 | ₩14,657 | ₩11,936 | ₩14,356 | +16.11% | 7.9만 |
|---|
| 2026.03.04 | ₩10,447 | ₩11,614 | ₩9,629 | ₩11,600 | +11.04% | 3.1만 |
|---|
| 2026.03.03 | ₩8,167 | ₩10,192 | ₩8,073 | ₩9,897 | +21.18% | 6.9만 |
|---|
| 2026.03.02 | ₩9,817 | ₩11,104 | ₩9,028 | ₩10,251 | +4.43% | 6.7만 |
|---|
| 2026.02.27 | ₩7,966 | ₩9,446 | ₩7,966 | ₩9,334 | +17.17% | 3.4만 |
|---|
| 2026.02.26 | ₩8,755 | ₩8,755 | ₩7,885 | ₩8,240 | -5.88% | 3.5만 |
|---|
| 2026.02.25 | ₩8,320 | ₩9,511 | ₩8,207 | ₩9,141 | +9.86% | 9.8천 |
|---|
| 2026.02.24 | ₩8,272 | ₩8,513 | ₩7,773 | ₩8,240 | -0.39% | 1.9만 |
|---|
| 2026.02.23 | ₩9,109 | ₩9,173 | ₩8,207 | ₩8,207 | -9.89% | 1.7만 |
|---|
| 2026.02.20 | ₩9,157 | ₩9,656 | ₩8,851 | ₩8,932 | -2.46% | 1.2만 |
|---|
| 2026.02.19 | ₩9,173 | ₩9,656 | ₩8,851 | ₩8,948 | -2.46% | 1만 |
|---|
| 2026.02.18 | ₩10,283 | ₩10,428 | ₩9,414 | ₩9,414 | -8.45% | 1.7만 |
|---|
| 2026.02.17 | ₩10,428 | ₩11,201 | ₩9,897 | ₩10,283 | -1.39% | 7천 |
|---|
| 2026.02.13 | ₩10,299 | ₩10,943 | ₩10,026 | ₩10,541 | +2.34% | 7.2천 |
|---|
| 2026.02.12 | ₩10,444 | ₩10,605 | ₩9,736 | ₩9,994 | -4.31% | 7.1천 |
|---|
| 2026.02.11 | ₩10,138 | ₩10,782 | ₩9,978 | ₩10,203 | +0.63% | 2만 |
|---|
| 2026.02.10 | ₩10,396 | ₩10,686 | ₩9,978 | ₩10,299 | -0.93% | 1.3만 |
|---|
| 2026.02.09 | ₩9,607 | ₩10,493 | ₩9,334 | ₩10,267 | +6.87% | 2.4만 |
|---|
| 2026.02.06 | ₩9,961 | ₩10,573 | ₩9,173 | ₩9,173 | -7.92% | 4.1만 |
|---|
| 2026.02.05 | ₩11,040 | ₩11,265 | ₩9,575 | ₩9,591 | -13.12% | 2.5만 |
|---|
| 2026.02.04 | ₩11,490 | ₩11,635 | ₩10,348 | ₩10,991 | -4.34% | 1.9만 |
|---|
| 2026.02.03 | ₩11,893 | ₩12,359 | ₩10,975 | ₩11,378 | -4.33% | 2.8만 |
|---|
| 2026.02.02 | ₩11,796 | ₩12,552 | ₩11,571 | ₩11,909 | +0.95% | 1.9만 |
|---|
| 2026.01.30 | ₩10,798 | ₩12,118 | ₩10,798 | ₩11,732 | +8.64% | 3.4만 |
|---|
| 2026.01.29 | ₩11,265 | ₩11,410 | ₩10,814 | ₩11,088 | -1.57% | 1.1만 |
|---|
| 2026.01.28 | ₩11,667 | ₩11,748 | ₩10,927 | ₩11,281 | -3.31% | 1.4만 |
|---|
| 2026.01.27 | ₩11,635 | ₩12,359 | ₩11,426 | ₩11,555 | -0.69% | 1.1만 |
|---|
| 2026.01.26 | ₩10,863 | ₩12,472 | ₩10,621 | ₩11,490 | +5.78% | 3.1만 |
|---|
| 2026.01.23 | ₩11,152 | ₩11,265 | ₩9,575 | ₩10,557 | -5.34% | 2.2만 |
|---|
| 2026.01.22 | ₩10,670 | ₩11,265 | ₩10,621 | ₩11,120 | +4.22% | 1.1만 |
|---|
| 2026.01.21 | ₩9,704 | ₩10,782 | ₩9,704 | ₩10,605 | +9.29% | 1.4만 |
|---|
| 2026.01.20 | ₩10,171 | ₩10,219 | ₩9,656 | ₩9,656 | -5.06% | 2만 |
|---|
| 2026.01.16 | ₩10,348 | ₩10,927 | ₩9,994 | ₩10,010 | -3.27% | 1.6만 |
|---|
| 2026.01.15 | ₩11,265 | ₩11,265 | ₩10,460 | ₩10,573 | -6.14% | 1.2만 |
|---|
| 2026.01.14 | ₩10,589 | ₩11,893 | ₩10,412 | ₩11,168 | +5.47% | 1.9만 |
|---|
| 2026.01.13 | ₩11,008 | ₩11,410 | ₩10,476 | ₩10,605 | -3.65% | 1.1만 |
|---|
| 2026.01.12 | ₩10,927 | ₩11,088 | ₩10,138 | ₩10,943 | +0.15% | 1.6만 |
|---|
| 2026.01.09 | ₩10,171 | ₩11,265 | ₩9,334 | ₩10,863 | +6.80% | 2.7만 |
|---|
| 2026.01.08 | ₩10,895 | ₩10,943 | ₩9,978 | ₩10,171 | -6.65% | 4.5만 |
|---|
| 2026.01.07 | ₩11,555 | ₩11,555 | ₩10,637 | ₩11,024 | -4.60% | 3.2만 |
|---|
| 2026.01.06 | ₩11,683 | ₩12,391 | ₩10,943 | ₩11,329 | -3.03% | 2.7만 |
|---|
| 2026.01.05 | ₩12,070 | ₩12,874 | ₩11,378 | ₩11,780 | -2.40% | 3만 |
|---|
| 2026.01.02 | ₩13,051 | ₩13,212 | ₩11,844 | ₩12,070 | -7.52% | 1.2만 |
|---|
| 2025.12.31 | ₩13,035 | ₩13,035 | ₩12,713 | ₩12,890 | -1.11% | 6.3천 |
|---|
| 2025.12.30 | ₩13,051 | ₩13,325 | ₩12,874 | ₩13,019 | -0.25% | 8.1천 |
|---|
| 2025.12.29 | ₩13,051 | ₩13,325 | ₩12,874 | ₩13,132 | +0.62% | 5.3천 |
|---|
| 2025.12.26 | ₩13,293 | ₩13,293 | ₩12,890 | ₩13,196 | -0.73% | 3.1만 |
|---|
| 2025.12.24 | ₩12,858 | ₩13,228 | ₩12,746 | ₩13,100 | +1.88% | 1만 |
|---|
| 2025.12.23 | ₩12,713 | ₩13,035 | ₩12,134 | ₩12,890 | +1.39% | 9.6천 |
|---|
| 2025.12.22 | ₩13,035 | ₩13,438 | ₩12,729 | ₩12,939 | -0.74% | 7.2천 |
|---|
| 2025.12.19 | ₩13,615 | ₩13,856 | ₩13,035 | ₩13,212 | -2.96% | 2.4만 |
|---|
| 2025.12.18 | ₩13,534 | ₩13,952 | ₩13,518 | ₩13,808 | +2.02% | 2.5만 |
|---|
| 2025.12.17 | ₩13,357 | ₩13,679 | ₩13,277 | ₩13,502 | +1.08% | 1.3만 |
|---|
| 2025.12.16 | ₩12,874 | ₩13,631 | ₩12,874 | ₩13,260 | +3.00% | 9.7천 |
|---|
| 2025.12.15 | ₩13,695 | ₩13,695 | ₩12,601 | ₩12,794 | -6.58% | 2.3만 |
|---|
| 2025.12.12 | ₩12,874 | ₩13,888 | ₩12,247 | ₩13,679 | +6.25% | 2.9만 |
|---|
| 2025.12.11 | ₩12,391 | ₩13,067 | ₩11,909 | ₩12,633 | +1.95% | 3.6만 |
|---|
| 2025.12.10 | ₩12,440 | ₩12,456 | ₩12,005 | ₩12,231 | -1.68% | 2.5만 |
|---|
| 2025.12.09 | ₩11,426 | ₩12,585 | ₩11,313 | ₩12,391 | +8.45% | 1.4만 |
|---|
| 2025.12.08 | ₩13,357 | ₩13,518 | ₩11,474 | ₩11,796 | -11.69% | 2.7만 |
|---|
| 2025.12.05 | ₩13,260 | ₩13,566 | ₩12,713 | ₩12,826 | -3.28% | 4.9천 |
|---|
| 2025.12.04 | ₩13,405 | ₩13,486 | ₩12,923 | ₩13,180 | -1.68% | 1만 |
|---|
| 2025.12.03 | ₩13,663 | ₩13,920 | ₩13,051 | ₩13,405 | -1.88% | 2.4만 |
|---|
| 2025.12.02 | ₩13,164 | ₩13,840 | ₩13,051 | ₩13,550 | +2.93% | 3.1만 |
|---|
| 2025.12.01 | ₩12,552 | ₩13,743 | ₩11,909 | ₩13,260 | +5.64% | 4.4만 |
|---|
| 2025.11.28 | ₩12,198 | ₩12,375 | ₩11,587 | ₩11,699 | -4.09% | 8.5천 |
|---|
| 2025.11.26 | ₩12,713 | ₩12,955 | ₩12,118 | ₩12,166 | -4.30% | 1.2만 |
|---|
| 2025.11.25 | ₩12,713 | ₩12,874 | ₩12,440 | ₩12,665 | -0.38% | 2.1만 |
|---|
| 2025.11.24 | ₩13,792 | ₩13,792 | ₩11,909 | ₩12,263 | -11.09% | 3.5만 |
|---|
| 2025.11.21 | ₩14,001 | ₩14,371 | ₩13,566 | ₩13,920 | -0.57% | 9.1천 |
|---|
| 2025.11.20 | ₩14,162 | ₩14,403 | ₩13,598 | ₩14,194 | +0.23% | 1.4만 |
|---|
| 2025.11.19 | ₩13,631 | ₩14,323 | ₩13,405 | ₩13,566 | -0.47% | 8.8천 |
|---|
| 2025.11.18 | ₩13,196 | ₩13,985 | ₩13,116 | ₩13,470 | +2.07% | 9.8천 |
|---|
| 2025.11.17 | ₩14,644 | ₩14,644 | ₩13,035 | ₩13,132 | -10.33% | 2.2만 |
|---|
| 2025.11.14 | ₩14,805 | ₩15,127 | ₩14,355 | ₩14,484 | -2.17% | 1만 |
|---|
| 2025.11.13 | ₩15,691 | ₩15,771 | ₩14,805 | ₩14,902 | -5.03% | 2.4만 |
|---|
| 2025.11.12 | ₩15,835 | ₩15,835 | ₩15,610 | ₩15,610 | -1.42% | 8.4천 |
|---|
| 2025.11.11 | ₩16,415 | ₩16,415 | ₩15,449 | ₩15,658 | -4.61% | 8.7천 |
|---|
| 2025.11.10 | ₩14,838 | ₩16,576 | ₩14,838 | ₩16,415 | +10.63% | 1.1만 |
|---|
| 2025.11.07 | ₩16,254 | ₩16,576 | ₩14,001 | ₩14,805 | -8.91% | 4.1만 |
|---|
| 2025.11.06 | ₩16,415 | ₩16,576 | ₩15,658 | ₩15,674 | -4.51% | 2.1만 |
|---|
| 2025.11.05 | ₩16,254 | ₩16,576 | ₩15,771 | ₩16,415 | +0.99% | 2.1만 |
|---|
| 2025.11.04 | ₩16,093 | ₩16,737 | ₩15,691 | ₩15,771 | -2.00% | 1.5만 |
|---|
| 2025.11.03 | ₩16,254 | ₩16,576 | ₩16,093 | ₩16,415 | +0.99% | 1.9만 |
|---|
| 2025.10.31 | ₩16,415 | ₩16,656 | ₩16,093 | ₩16,576 | +0.98% | 1.1만 |
|---|
| 2025.10.30 | ₩16,897 | ₩17,058 | ₩15,980 | ₩16,415 | -2.86% | 1.5만 |
|---|
| 2025.10.29 | ₩16,093 | ₩16,334 | ₩15,803 | ₩16,093 | 0.00% | 5.1천 |
|---|
| 2025.10.28 | ₩15,932 | ₩16,415 | ₩15,787 | ₩16,254 | +2.02% | 6.8천 |
|---|
| 2025.10.27 | ₩16,737 | ₩16,897 | ₩15,771 | ₩15,787 | -5.67% | 1.7만 |
|---|
| 2025.10.24 | ₩17,541 | ₩17,541 | ₩16,415 | ₩16,576 | -5.50% | 2만 |
|---|
| 2025.10.23 | ₩16,415 | ₩18,668 | ₩16,415 | ₩17,058 | +3.92% | 6.9만 |
|---|
| 2025.10.22 | ₩15,771 | ₩16,012 | ₩15,449 | ₩15,916 | +0.92% | 9.7천 |
|---|
| 2025.10.21 | ₩15,771 | ₩15,900 | ₩15,369 | ₩15,739 | -0.20% | 9.9천 |
|---|
| 2025.10.20 | ₩15,530 | ₩15,948 | ₩15,111 | ₩15,610 | +0.52% | 6.2천 |
|---|
| 2025.10.17 | ₩15,771 | ₩16,093 | ₩14,982 | ₩15,401 | -2.35% | 1.6만 |
|---|
| 2025.10.16 | ₩16,254 | ₩16,254 | ₩15,288 | ₩15,530 | -4.46% | 1만 |
|---|
| 2025.10.15 | ₩16,415 | ₩16,415 | ₩15,481 | ₩16,254 | -0.98% | 1.7만 |
|---|
| 2025.10.14 | ₩16,012 | ₩16,576 | ₩15,674 | ₩16,093 | +0.50% | 1만 |
|---|
| 2025.10.13 | ₩15,932 | ₩16,415 | ₩15,771 | ₩15,851 | -0.51% | 5.3천 |
|---|
| 2025.10.10 | ₩16,576 | ₩16,576 | ₩15,449 | ₩15,481 | -6.60% | 1.2만 |
|---|