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 | ₩14,762 | ₩15,428 | ₩14,677 | ₩14,865 | +0.70% | 3.2만 |
| 2026.10.08 | ₩15,026 | ₩15,280 | ₩14,315 | ₩14,530 | -3.30% | 3.9만 |
| 2026.10.07 | ₩14,798 | ₩15,146 | ₩14,798 | ₩15,146 | +2.36% | 1.4만 |
| 2026.10.06 | ₩15,575 | ₩15,575 | ₩14,784 | ₩14,972 | -3.87% | 3.6만 |
| 2026.10.05 | ₩16,018 | ₩16,594 | ₩15,468 | ₩15,481 | -3.35% | 4.9만 |
| 2026.10.02 | ₩15,642 | ₩16,540 | ₩15,455 | ₩16,018 | +2.40% | 4.9만 |
| 2026.10.01 | ₩16,366 | ₩16,366 | ₩15,441 | ₩15,455 | -5.57% | 5.7만 |
| 2026.09.30 | ₩16,018 | ₩16,379 | ₩15,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,326 |
| +1.92% |
| 6만 |
| 2026.09.29 | ₩16,554 | ₩16,554 | ₩15,723 | ₩16,085 | -2.83% | 4만 |
|---|
| 2026.09.28 | ₩17,586 | ₩17,586 | ₩16,299 | ₩16,433 | -6.55% | 3.1만 |
|---|
| 2026.09.25 | ₩17,706 | ₩18,086 | ₩17,546 | ₩17,907 | +1.14% | 3만 |
|---|
| 2026.09.24 | ₩17,907 | ₩18,155 | ₩17,579 | ₩17,740 | -0.94% | 4.8만 |
|---|
| 2026.09.23 | ₩18,243 | ₩18,269 | ₩17,881 | ₩17,988 | -1.40% | 3.3만 |
|---|
| 2026.09.22 | ₩18,470 | ₩18,511 | ₩18,243 | ₩18,296 | -0.94% | 3.2만 |
|---|
| 2026.09.21 | ₩18,819 | ₩18,993 | ₩18,243 | ₩18,497 | -1.71% | 4만 |
|---|
| 2026.09.18 | ₩18,765 | ₩18,899 | ₩18,008 | ₩18,792 | +0.14% | 14.3만 |
|---|
| 2026.09.17 | ₩18,645 | ₩18,993 | ₩17,760 | ₩18,765 | +0.65% | 7.5만 |
|---|
| 2026.09.16 | ₩18,604 | ₩19,368 | ₩18,485 | ₩19,275 | +3.60% | 3.7만 |
|---|
| 2026.09.15 | ₩18,899 | ₩19,228 | ₩18,095 | ₩18,698 | -1.06% | 7.1만 |
|---|
| 2026.09.14 | ₩18,229 | ₩19,301 | ₩18,095 | ₩19,194 | +5.29% | 9만 |
|---|
| 2026.09.11 | ₩18,430 | ₩18,484 | ₩17,760 | ₩18,377 | -0.29% | 7.9만 |
|---|
| 2026.09.10 | ₩17,693 | ₩18,430 | ₩17,613 | ₩18,377 | +3.86% | 5.4만 |
|---|
| 2026.09.09 | ₩18,082 | ₩18,135 | ₩17,666 | ₩17,706 | -2.08% | 2.9만 |
|---|
| 2026.09.08 | ₩18,135 | ₩18,202 | ₩17,425 | ₩18,068 | -0.37% | 7.2만 |
|---|
| 2026.09.04 | ₩18,055 | ₩18,558 | ₩17,981 | ₩18,162 | +0.59% | 5.3만 |
|---|
| 2026.09.03 | ₩18,618 | ₩18,765 | ₩17,425 | ₩18,042 | -3.10% | 7만 |
|---|
| 2026.09.02 | ₩18,256 | ₩18,765 | ₩18,256 | ₩18,296 | +0.22% | 6.2만 |
|---|
| 2026.09.01 | ₩18,457 | ₩18,765 | ₩18,001 | ₩18,122 | -1.82% | 5.6만 |
|---|
| 2026.08.31 | ₩18,417 | ₩19,074 | ₩17,981 | ₩18,658 | +1.31% | 11.5만 |
|---|
| 2026.08.28 | ₩18,819 | ₩19,060 | ₩17,814 | ₩18,685 | -0.71% | 10.6만 |
|---|
| 2026.08.27 | ₩18,537 | ₩19,181 | ₩18,403 | ₩18,765 | +1.23% | 7.2만 |
|---|
| 2026.08.26 | ₩18,430 | ₩18,765 | ₩17,968 | ₩18,524 | +0.51% | 10만 |
|---|
| 2026.08.25 | ₩18,859 | ₩18,859 | ₩18,377 | ₩18,497 | -1.92% | 4.3만 |
|---|
| 2026.08.24 | ₩18,953 | ₩19,503 | ₩18,082 | ₩18,980 | +0.14% | 5.5만 |
|---|
| 2026.08.21 | ₩18,752 | ₩19,368 | ₩18,082 | ₩18,953 | +1.07% | 7.9만 |
|---|
| 2026.08.20 | ₩18,698 | ₩19,114 | ₩18,336 | ₩18,752 | +0.29% | 6.1만 |
|---|
| 2026.08.19 | ₩18,712 | ₩19,382 | ₩18,631 | ₩18,832 | +0.64% | 6.6만 |
|---|
| 2026.08.18 | ₩19,114 | ₩19,409 | ₩18,671 | ₩18,893 | -1.16% | 6.8만 |
|---|
| 2026.08.17 | ₩18,899 | ₩19,804 | ₩18,618 | ₩19,208 | +1.63% | 13.4만 |
|---|
| 2026.08.14 | ₩18,980 | ₩19,436 | ₩18,135 | ₩19,154 | +0.92% | 6.5만 |
|---|
| 2026.08.13 | ₩18,698 | ₩19,261 | ₩17,961 | ₩18,873 | +0.93% | 6만 |
|---|
| 2026.08.12 | ₩18,564 | ₩19,074 | ₩18,229 | ₩18,832 | +1.44% | 7.5만 |
|---|
| 2026.08.11 | ₩17,680 | ₩19,020 | ₩17,680 | ₩18,752 | +6.07% | 5.1만 |
|---|
| 2026.08.10 | ₩19,100 | ₩19,503 | ₩17,304 | ₩17,747 | -7.09% | 10.1만 |
|---|
| 2026.08.07 | ₩18,698 | ₩19,677 | ₩18,604 | ₩19,328 | +3.37% | 6.1만 |
|---|
| 2026.08.06 | ₩18,765 | ₩19,523 | ₩18,135 | ₩18,417 | -1.86% | 4.1만 |
|---|
| 2026.08.05 | ₩19,315 | ₩19,395 | ₩18,470 | ₩18,779 | -2.78% | 5.5만 |
|---|
| 2026.08.04 | ₩18,537 | ₩20,628 | ₩17,907 | ₩19,214 | +3.65% | 13만 |
|---|
| 2026.08.03 | ₩15,803 | ₩18,966 | ₩15,803 | ₩18,712 | +18.41% | 16.4만 |
|---|
| 2026.07.31 | ₩15,146 | ₩15,367 | ₩13,746 | ₩15,106 | -0.27% | 6.7만 |
|---|
| 2026.07.30 | ₩15,240 | ₩16,523 | ₩13,940 | ₩14,952 | -1.89% | 5.5만 |
|---|
| 2026.07.29 | ₩18,604 | ₩18,604 | ₩14,208 | ₩14,758 | -20.68% | 13.3만 |
|---|
| 2026.07.28 | ₩18,350 | ₩20,092 | ₩17,572 | ₩18,899 | +2.99% | 12.9만 |
|---|
| 2026.07.27 | ₩17,773 | ₩18,973 | ₩17,425 | ₩18,403 | +3.54% | 10.6만 |
|---|
| 2026.07.24 | ₩16,245 | ₩18,095 | ₩16,245 | ₩17,773 | +9.41% | 6.5만 |
|---|
| 2026.07.23 | ₩17,773 | ₩17,827 | ₩15,964 | ₩16,192 | -8.90% | 7.9만 |
|---|
| 2026.07.22 | ₩18,095 | ₩18,403 | ₩17,559 | ₩17,867 | -1.26% | 6.7만 |
|---|
| 2026.07.21 | ₩18,176 | ₩18,336 | ₩17,693 | ₩18,296 | +0.66% | 2.9만 |
|---|
| 2026.07.20 | ₩18,001 | ₩18,779 | ₩17,867 | ₩18,095 | +0.52% | 6.1만 |
|---|
| 2026.07.17 | ₩18,484 | ₩19,000 | ₩18,001 | ₩18,122 | -1.96% | 5.2만 |
|---|
| 2026.07.16 | ₩19,436 | ₩19,523 | ₩18,444 | ₩18,658 | -4.00% | 7.2만 |
|---|
| 2026.07.15 | ₩18,712 | ₩20,079 | ₩18,370 | ₩19,730 | +5.44% | 8만 |
|---|
| 2026.07.14 | ₩19,127 | ₩20,106 | ₩18,035 | ₩18,806 | -1.68% | 5.9만 |
|---|
| 2026.07.13 | ₩18,873 | ₩19,905 | ₩18,631 | ₩19,208 | +1.78% | 9.2만 |
|---|
| 2026.07.10 | ₩18,846 | ₩19,167 | ₩18,511 | ₩18,873 | +0.14% | 7.4만 |
|---|
| 2026.07.09 | ₩18,966 | ₩20,039 | ₩17,773 | ₩18,886 | -0.42% | 9.8만 |
|---|
| 2026.07.08 | ₩17,840 | ₩19,060 | ₩17,814 | ₩18,913 | +6.01% | 9.7만 |
|---|
| 2026.07.07 | ₩18,336 | ₩18,752 | ₩17,653 | ₩18,095 | -1.32% | 5.5만 |
|---|
| 2026.07.06 | ₩18,095 | ₩18,283 | ₩17,814 | ₩18,269 | +0.96% | 2만 |
|---|
| 2026.07.02 | ₩18,430 | ₩19,167 | ₩17,948 | ₩18,189 | -1.31% | 5.2만 |
|---|
| 2026.07.01 | ₩18,765 | ₩18,940 | ₩17,867 | ₩18,417 | -1.86% | 5.9만 |
|---|
| 2026.06.30 | ₩18,765 | ₩18,993 | ₩18,028 | ₩18,658 | -0.57% | 6.6만 |
|---|
| 2026.06.29 | ₩18,055 | ₩19,570 | ₩17,760 | ₩19,234 | +6.53% | 8만 |
|---|
| 2026.06.26 | ₩16,286 | ₩18,497 | ₩16,286 | ₩17,814 | +9.38% | 20.1만 |
|---|
| 2026.06.25 | ₩17,546 | ₩17,907 | ₩16,353 | ₩16,393 | -6.57% | 9.3만 |
|---|
| 2026.06.24 | ₩17,599 | ₩18,739 | ₩17,599 | ₩17,720 | +0.69% | 5.7만 |
|---|
| 2026.06.23 | ₩17,974 | ₩18,765 | ₩17,706 | ₩17,706 | -1.49% | 3.3만 |
|---|
| 2026.06.22 | ₩18,819 | ₩19,100 | ₩17,338 | ₩17,706 | -5.91% | 7.6만 |
|---|
| 2026.06.18 | ₩17,974 | ₩19,268 | ₩17,974 | ₩19,194 | +6.79% | 8.2만 |
|---|
| 2026.06.17 | ₩18,068 | ₩18,497 | ₩17,425 | ₩17,814 | -1.41% | 4.2만 |
|---|
| 2026.06.16 | ₩19,395 | ₩19,677 | ₩18,129 | ₩18,229 | -6.01% | 4.8만 |
|---|
| 2026.06.15 | ₩19,261 | ₩20,106 | ₩17,800 | ₩19,690 | +2.23% | 12.9만 |
|---|
| 2026.06.12 | ₩17,210 | ₩19,293 | ₩15,776 | ₩19,201 | +11.57% | 7.5만 |
|---|
| 2026.06.11 | ₩17,358 | ₩17,626 | ₩17,009 | ₩17,170 | -1.08% | 5.7만 |
|---|
| 2026.06.10 | ₩17,224 | ₩18,484 | ₩17,177 | ₩17,358 | +0.78% | 6.6만 |
|---|
| 2026.06.09 | ₩17,103 | ₩17,613 | ₩16,117 | ₩17,318 | +1.25% | 3.3만 |
|---|
| 2026.06.08 | ₩16,420 | ₩17,345 | ₩15,535 | ₩17,103 | +4.16% | 3.5만 |
|---|
| 2026.06.05 | ₩15,642 | ₩16,728 | ₩15,642 | ₩16,420 | +4.97% | 3.1만 |
|---|
| 2026.06.04 | ₩16,044 | ₩16,808 | ₩15,629 | ₩16,379 | +2.09% | 3.3만 |
|---|
| 2026.06.03 | ₩16,567 | ₩16,688 | ₩15,495 | ₩16,286 | -1.70% | 2.8만 |
|---|
| 2026.06.02 | ₩16,513 | ₩16,782 | ₩15,682 | ₩16,594 | +0.49% | 3.6만 |
|---|
| 2026.06.01 | ₩15,696 | ₩17,023 | ₩15,428 | ₩16,661 | +6.15% | 6.4만 |
|---|
| 2026.05.29 | ₩14,892 | ₩16,219 | ₩14,819 | ₩15,589 | +4.68% | 6.8만 |
|---|
| 2026.05.28 | ₩13,913 | ₩15,414 | ₩13,893 | ₩14,838 | +6.65% | 4.7만 |
|---|
| 2026.05.27 | ₩13,806 | ₩14,382 | ₩13,484 | ₩14,034 | +1.65% | 2.5만 |
|---|
| 2026.05.26 | ₩13,725 | ₩14,443 | ₩13,230 | ₩14,128 | +2.93% | 6.3만 |
|---|
| 2026.05.22 | ₩13,779 | ₩14,007 | ₩13,028 | ₩13,900 | +0.88% | 3.1만 |
|---|
| 2026.05.21 | ₩14,382 | ₩15,200 | ₩13,082 | ₩13,806 | -4.01% | 4.9만 |
|---|
| 2026.05.20 | ₩15,280 | ₩15,280 | ₩13,739 | ₩14,342 | -6.14% | 2.8만 |
|---|
| 2026.05.19 | ₩14,731 | ₩15,870 | ₩14,731 | ₩15,079 | +2.37% | 5.2만 |
|---|
| 2026.05.18 | ₩14,758 | ₩15,609 | ₩14,034 | ₩14,731 | -0.18% | 5만 |
|---|
| 2026.05.15 | ₩14,235 | ₩14,918 | ₩13,900 | ₩14,610 | +2.64% | 5.5만 |
|---|
| 2026.05.14 | ₩14,945 | ₩15,334 | ₩13,404 | ₩14,074 | -5.83% | 6.2만 |
|---|
| 2026.05.13 | ₩14,851 | ₩15,455 | ₩14,288 | ₩14,543 | -2.08% | 4.3만 |
|---|
| 2026.05.12 | ₩15,388 | ₩16,748 | ₩14,624 | ₩14,704 | -4.44% | 9.9만 |
|---|
| 2026.05.11 | ₩17,438 | ₩18,564 | ₩15,026 | ₩15,240 | -12.61% | 11.7만 |
|---|
| 2026.05.08 | ₩15,039 | ₩18,631 | ₩14,892 | ₩18,015 | +19.79% | 9.3만 |
|---|
| 2026.05.07 | ₩17,452 | ₩17,519 | ₩12,640 | ₩14,717 | -15.67% | 7.1만 |
|---|
| 2026.05.06 | ₩15,240 | ₩18,095 | ₩15,213 | ₩17,840 | +17.06% | 4.1만 |
|---|
| 2026.05.05 | ₩15,669 | ₩17,210 | ₩14,744 | ₩14,999 | -4.28% | 10만 |
|---|
| 2026.05.04 | ₩15,374 | ₩21,567 | ₩15,032 | ₩17,224 | +12.03% | 41만 |
|---|
| 2026.05.01 | ₩13,404 | ₩15,406 | ₩12,479 | ₩14,744 | +10.00% | 8.5만 |
|---|
| 2026.04.30 | ₩11,313 | ₩14,329 | ₩11,313 | ₩13,256 | +17.18% | 15.4만 |
|---|
| 2026.04.29 | ₩10,080 | ₩11,420 | ₩9,993 | ₩10,911 | +8.24% | 3.1만 |
|---|
| 2026.04.28 | ₩9,182 | ₩10,555 | ₩8,940 | ₩10,039 | +9.34% | 6.9만 |
|---|
| 2026.04.27 | ₩8,712 | ₩9,959 | ₩8,444 | ₩9,678 | +11.08% | 3.9만 |
|---|
| 2026.04.24 | ₩8,377 | ₩8,712 | ₩8,136 | ₩8,686 | +3.68% | 4.5만 |
|---|
| 2026.04.23 | ₩8,444 | ₩8,478 | ₩8,056 | ₩8,431 | -0.16% | 2.1만 |
|---|
| 2026.04.22 | ₩8,176 | ₩8,578 | ₩8,082 | ₩8,431 | +3.11% | 2.7만 |
|---|
| 2026.04.21 | ₩8,270 | ₩8,679 | ₩8,056 | ₩8,136 | -1.62% | 1.1만 |
|---|
| 2026.04.20 | ₩8,565 | ₩8,813 | ₩8,263 | ₩8,337 | -2.66% | 2만 |
|---|
| 2026.04.17 | ₩9,182 | ₩9,282 | ₩8,485 | ₩8,565 | -6.72% | 1.6만 |
|---|
| 2026.04.16 | ₩8,847 | ₩9,383 | ₩8,847 | ₩9,235 | +4.39% | 2.7만 |
|---|
| 2026.04.15 | ₩9,182 | ₩9,544 | ₩8,645 | ₩8,847 | -3.65% | 2.5만 |
|---|
| 2026.04.14 | ₩9,195 | ₩9,463 | ₩8,954 | ₩9,182 | -0.15% | 1.2만 |
|---|
| 2026.04.13 | ₩9,128 | ₩9,249 | ₩8,753 | ₩9,195 | +0.73% | 6.6천 |
|---|
| 2026.04.10 | ₩9,517 | ₩9,678 | ₩8,712 | ₩8,887 | -6.62% | 1.5만 |
|---|
| 2026.04.09 | ₩9,905 | ₩9,905 | ₩9,048 | ₩9,624 | -2.84% | 2.2만 |
|---|
| 2026.04.08 | ₩9,222 | ₩10,113 | ₩8,847 | ₩9,812 | +6.40% | 4.7만 |
|---|
| 2026.04.07 | ₩9,182 | ₩9,249 | ₩8,887 | ₩9,168 | -0.15% | 9.9천 |
|---|
| 2026.04.06 | ₩9,383 | ₩9,637 | ₩8,820 | ₩9,208 | -1.86% | 8.8천 |
|---|
| 2026.04.02 | ₩8,880 | ₩9,383 | ₩8,880 | ₩9,235 | +4.00% | 1만 |
|---|
| 2026.04.01 | ₩9,919 | ₩9,919 | ₩8,927 | ₩9,342 | -5.81% | 2.2만 |
|---|
| 2026.03.31 | ₩9,812 | ₩9,812 | ₩8,947 | ₩9,678 | -1.37% | 2.3만 |
|---|
| 2026.03.30 | ₩9,409 | ₩10,173 | ₩9,396 | ₩9,999 | +6.27% | 1.4만 |
|---|
| 2026.03.27 | ₩9,926 | ₩10,308 | ₩9,745 | ₩9,745 | -1.82% | 1.3만 |
|---|
| 2026.03.26 | ₩9,952 | ₩10,468 | ₩9,718 | ₩10,173 | +2.22% | 1.3만 |
|---|
| 2026.03.25 | ₩10,736 | ₩10,857 | ₩10,066 | ₩10,066 | -6.24% | 2.5만 |
|---|
| 2026.03.24 | ₩11,326 | ₩11,326 | ₩10,214 | ₩10,334 | -8.76% | 1.5만 |
|---|
| 2026.03.23 | ₩12,090 | ₩12,090 | ₩10,755 | ₩11,259 | -6.87% | 2.3만 |
|---|
| 2026.03.20 | ₩11,715 | ₩12,090 | ₩11,235 | ₩12,090 | +3.20% | 7만 |
|---|
| 2026.03.19 | ₩11,661 | ₩11,742 | ₩11,661 | ₩11,742 | +0.69% | 9.1천 |
|---|
| 2026.03.18 | ₩12,184 | ₩12,331 | ₩11,500 | ₩11,822 | -2.97% | 1.8만 |
|---|
| 2026.03.17 | ₩13,069 | ₩13,069 | ₩11,862 | ₩12,037 | -7.90% | 2.2만 |
|---|
| 2026.03.16 | ₩12,841 | ₩14,042 | ₩12,758 | ₩13,122 | +2.19% | 3.9만 |
|---|
| 2026.03.13 | ₩12,491 | ₩12,841 | ₩12,010 | ₩12,841 | +2.80% | 2.1만 |
|---|
| 2026.03.12 | ₩12,747 | ₩12,868 | ₩12,322 | ₩12,331 | -3.26% | 1.2만 |
|---|
| 2026.03.11 | ₩12,614 | ₩12,794 | ₩12,023 | ₩12,667 | +0.41% | 2.3만 |
|---|
| 2026.03.10 | ₩12,452 | ₩13,042 | ₩11,822 | ₩12,412 | -0.32% | 2.8만 |
|---|
| 2026.03.09 | ₩12,479 | ₩12,948 | ₩12,023 | ₩12,439 | -0.32% | 2.4만 |
|---|
| 2026.03.06 | ₩14,422 | ₩14,422 | ₩12,318 | ₩12,908 | -10.50% | 4.8만 |
|---|
| 2026.03.05 | ₩12,358 | ₩14,649 | ₩11,929 | ₩14,349 | +16.11% | 7.9만 |
|---|
| 2026.03.04 | ₩10,442 | ₩11,608 | ₩9,624 | ₩11,594 | +11.04% | 3.1만 |
|---|
| 2026.03.03 | ₩8,163 | ₩10,187 | ₩8,069 | ₩9,892 | +21.18% | 6.9만 |
|---|
| 2026.03.02 | ₩9,812 | ₩11,098 | ₩9,023 | ₩10,246 | +4.43% | 6.7만 |
|---|
| 2026.02.27 | ₩7,962 | ₩9,442 | ₩7,962 | ₩9,329 | +17.17% | 3.4만 |
|---|
| 2026.02.26 | ₩8,750 | ₩8,750 | ₩7,881 | ₩8,235 | -5.88% | 3.5만 |
|---|
| 2026.02.25 | ₩8,316 | ₩9,506 | ₩8,203 | ₩9,136 | +9.86% | 9.8천 |
|---|
| 2026.02.24 | ₩8,267 | ₩8,509 | ₩7,769 | ₩8,235 | -0.39% | 1.9만 |
|---|
| 2026.02.23 | ₩9,104 | ₩9,168 | ₩8,203 | ₩8,203 | -9.89% | 1.7만 |
|---|
| 2026.02.20 | ₩9,152 | ₩9,651 | ₩8,847 | ₩8,927 | -2.46% | 1.2만 |
|---|
| 2026.02.19 | ₩9,168 | ₩9,651 | ₩8,847 | ₩8,943 | -2.46% | 1만 |
|---|
| 2026.02.18 | ₩10,278 | ₩10,423 | ₩9,409 | ₩9,409 | -8.45% | 1.7만 |
|---|
| 2026.02.17 | ₩10,423 | ₩11,195 | ₩9,892 | ₩10,278 | -1.39% | 7천 |
|---|
| 2026.02.13 | ₩10,294 | ₩10,938 | ₩10,021 | ₩10,535 | +2.34% | 7.2천 |
|---|
| 2026.02.12 | ₩10,439 | ₩10,600 | ₩9,731 | ₩9,989 | -4.31% | 7.1천 |
|---|
| 2026.02.11 | ₩10,133 | ₩10,777 | ₩9,972 | ₩10,198 | +0.63% | 2만 |
|---|
| 2026.02.10 | ₩10,391 | ₩10,680 | ₩9,972 | ₩10,294 | -0.93% | 1.3만 |
|---|
| 2026.02.09 | ₩9,602 | ₩10,487 | ₩9,329 | ₩10,262 | +6.87% | 2.4만 |
|---|
| 2026.02.06 | ₩9,956 | ₩10,568 | ₩9,168 | ₩9,168 | -7.92% | 4.1만 |
|---|
| 2026.02.05 | ₩11,034 | ₩11,259 | ₩9,570 | ₩9,586 | -13.12% | 2.5만 |
|---|
| 2026.02.04 | ₩11,484 | ₩11,629 | ₩10,342 | ₩10,986 | -4.34% | 1.9만 |
|---|
| 2026.02.03 | ₩11,886 | ₩12,353 | ₩10,970 | ₩11,372 | -4.33% | 2.8만 |
|---|
| 2026.02.02 | ₩11,790 | ₩12,546 | ₩11,565 | ₩11,903 | +0.95% | 1.9만 |
|---|
| 2026.01.30 | ₩10,793 | ₩12,112 | ₩10,793 | ₩11,726 | +8.64% | 3.4만 |
|---|
| 2026.01.29 | ₩11,259 | ₩11,404 | ₩10,809 | ₩11,082 | -1.57% | 1.1만 |
|---|
| 2026.01.28 | ₩11,661 | ₩11,742 | ₩10,921 | ₩11,275 | -3.31% | 1.4만 |
|---|
| 2026.01.27 | ₩11,629 | ₩12,353 | ₩11,420 | ₩11,549 | -0.69% | 1.1만 |
|---|
| 2026.01.26 | ₩10,857 | ₩12,466 | ₩10,616 | ₩11,484 | +5.78% | 3.1만 |
|---|
| 2026.01.23 | ₩11,147 | ₩11,259 | ₩9,570 | ₩10,551 | -5.34% | 2.2만 |
|---|
| 2026.01.22 | ₩10,664 | ₩11,259 | ₩10,616 | ₩11,114 | +4.22% | 1.1만 |
|---|
| 2026.01.21 | ₩9,699 | ₩10,777 | ₩9,699 | ₩10,600 | +9.29% | 1.4만 |
|---|
| 2026.01.20 | ₩10,165 | ₩10,214 | ₩9,651 | ₩9,651 | -5.06% | 2만 |
|---|
| 2026.01.16 | ₩10,342 | ₩10,921 | ₩9,989 | ₩10,005 | -3.27% | 1.6만 |
|---|
| 2026.01.15 | ₩11,259 | ₩11,259 | ₩10,455 | ₩10,568 | -6.14% | 1.2만 |
|---|
| 2026.01.14 | ₩10,584 | ₩11,886 | ₩10,407 | ₩11,163 | +5.47% | 1.9만 |
|---|
| 2026.01.13 | ₩11,002 | ₩11,404 | ₩10,471 | ₩10,600 | -3.65% | 1.1만 |
|---|
| 2026.01.12 | ₩10,921 | ₩11,082 | ₩10,133 | ₩10,938 | +0.15% | 1.6만 |
|---|
| 2026.01.09 | ₩10,165 | ₩11,259 | ₩9,329 | ₩10,857 | +6.80% | 2.7만 |
|---|
| 2026.01.08 | ₩10,889 | ₩10,938 | ₩9,972 | ₩10,165 | -6.65% | 4.5만 |
|---|
| 2026.01.07 | ₩11,549 | ₩11,549 | ₩10,632 | ₩11,018 | -4.60% | 3.2만 |
|---|
| 2026.01.06 | ₩11,677 | ₩12,385 | ₩10,938 | ₩11,324 | -3.03% | 2.7만 |
|---|
| 2026.01.05 | ₩12,063 | ₩12,868 | ₩11,372 | ₩11,774 | -2.40% | 3만 |
|---|
| 2026.01.02 | ₩13,045 | ₩13,205 | ₩11,838 | ₩12,063 | -7.52% | 1.2만 |
|---|
| 2025.12.31 | ₩13,028 | ₩13,028 | ₩12,707 | ₩12,884 | -1.11% | 6.3천 |
|---|
| 2025.12.30 | ₩13,045 | ₩13,318 | ₩12,868 | ₩13,012 | -0.25% | 8.1천 |
|---|
| 2025.12.29 | ₩13,045 | ₩13,318 | ₩12,868 | ₩13,125 | +0.62% | 5.3천 |
|---|
| 2025.12.26 | ₩13,286 | ₩13,286 | ₩12,884 | ₩13,189 | -0.73% | 3.1만 |
|---|
| 2025.12.24 | ₩12,852 | ₩13,222 | ₩12,739 | ₩13,093 | +1.88% | 1만 |
|---|
| 2025.12.23 | ₩12,707 | ₩13,028 | ₩12,128 | ₩12,884 | +1.39% | 9.6천 |
|---|
| 2025.12.22 | ₩13,028 | ₩13,431 | ₩12,723 | ₩12,932 | -0.74% | 7.2천 |
|---|
| 2025.12.19 | ₩13,608 | ₩13,849 | ₩13,028 | ₩13,205 | -2.96% | 2.4만 |
|---|
| 2025.12.18 | ₩13,527 | ₩13,945 | ₩13,511 | ₩13,801 | +2.02% | 2.5만 |
|---|
| 2025.12.17 | ₩13,350 | ₩13,672 | ₩13,270 | ₩13,495 | +1.08% | 1.3만 |
|---|
| 2025.12.16 | ₩12,868 | ₩13,624 | ₩12,868 | ₩13,254 | +3.00% | 9.7천 |
|---|
| 2025.12.15 | ₩13,688 | ₩13,688 | ₩12,594 | ₩12,787 | -6.58% | 2.3만 |
|---|
| 2025.12.12 | ₩12,868 | ₩13,881 | ₩12,240 | ₩13,672 | +6.25% | 2.9만 |
|---|
| 2025.12.11 | ₩12,385 | ₩13,061 | ₩11,903 | ₩12,626 | +1.95% | 3.6만 |
|---|
| 2025.12.10 | ₩12,433 | ₩12,449 | ₩11,999 | ₩12,224 | -1.68% | 2.5만 |
|---|
| 2025.12.09 | ₩11,420 | ₩12,578 | ₩11,307 | ₩12,385 | +8.45% | 1.4만 |
|---|
| 2025.12.08 | ₩13,350 | ₩13,511 | ₩11,468 | ₩11,790 | -11.69% | 2.7만 |
|---|
| 2025.12.05 | ₩13,254 | ₩13,559 | ₩12,707 | ₩12,819 | -3.28% | 4.9천 |
|---|
| 2025.12.04 | ₩13,398 | ₩13,479 | ₩12,916 | ₩13,173 | -1.68% | 1만 |
|---|
| 2025.12.03 | ₩13,656 | ₩13,913 | ₩13,045 | ₩13,398 | -1.88% | 2.4만 |
|---|
| 2025.12.02 | ₩13,157 | ₩13,833 | ₩13,045 | ₩13,543 | +2.93% | 3.1만 |
|---|
| 2025.12.01 | ₩12,546 | ₩13,736 | ₩11,903 | ₩13,254 | +5.64% | 4.4만 |
|---|
| 2025.11.28 | ₩12,192 | ₩12,369 | ₩11,581 | ₩11,693 | -4.09% | 8.5천 |
|---|
| 2025.11.26 | ₩12,707 | ₩12,948 | ₩12,112 | ₩12,160 | -4.30% | 1.2만 |
|---|
| 2025.11.25 | ₩12,707 | ₩12,868 | ₩12,433 | ₩12,659 | -0.38% | 2.1만 |
|---|
| 2025.11.24 | ₩13,784 | ₩13,784 | ₩11,903 | ₩12,256 | -11.09% | 3.5만 |
|---|
| 2025.11.21 | ₩13,994 | ₩14,364 | ₩13,559 | ₩13,913 | -0.57% | 9.1천 |
|---|
| 2025.11.20 | ₩14,154 | ₩14,396 | ₩13,591 | ₩14,187 | +0.23% | 1.4만 |
|---|
| 2025.11.19 | ₩13,624 | ₩14,315 | ₩13,398 | ₩13,559 | -0.47% | 8.8천 |
|---|
| 2025.11.18 | ₩13,189 | ₩13,977 | ₩13,109 | ₩13,463 | +2.07% | 9.8천 |
|---|
| 2025.11.17 | ₩14,637 | ₩14,637 | ₩13,028 | ₩13,125 | -10.33% | 2.2만 |
|---|
| 2025.11.14 | ₩14,798 | ₩15,119 | ₩14,347 | ₩14,476 | -2.17% | 1만 |
|---|
| 2025.11.13 | ₩15,682 | ₩15,763 | ₩14,798 | ₩14,894 | -5.03% | 2.4만 |
|---|
| 2025.11.12 | ₩15,827 | ₩15,827 | ₩15,602 | ₩15,602 | -1.42% | 8.4천 |
|---|
| 2025.11.11 | ₩16,406 | ₩16,406 | ₩15,441 | ₩15,650 | -4.61% | 8.7천 |
|---|
| 2025.11.10 | ₩14,830 | ₩16,567 | ₩14,830 | ₩16,406 | +10.63% | 1.1만 |
|---|
| 2025.11.07 | ₩16,245 | ₩16,567 | ₩13,994 | ₩14,798 | -8.91% | 4.1만 |
|---|
| 2025.11.06 | ₩16,406 | ₩16,567 | ₩15,650 | ₩15,666 | -4.51% | 2.1만 |
|---|
| 2025.11.05 | ₩16,245 | ₩16,567 | ₩15,763 | ₩16,406 | +0.99% | 2.1만 |
|---|
| 2025.11.04 | ₩16,085 | ₩16,728 | ₩15,682 | ₩15,763 | -2.00% | 1.5만 |
|---|
| 2025.11.03 | ₩16,245 | ₩16,567 | ₩16,085 | ₩16,406 | +0.99% | 1.9만 |
|---|
| 2025.10.31 | ₩16,406 | ₩16,648 | ₩16,085 | ₩16,567 | +0.98% | 1.1만 |
|---|
| 2025.10.30 | ₩16,889 | ₩17,050 | ₩15,972 | ₩16,406 | -2.86% | 1.5만 |
|---|
| 2025.10.29 | ₩16,085 | ₩16,326 | ₩15,795 | ₩16,085 | 0.00% | 5.1천 |
|---|
| 2025.10.28 | ₩15,924 | ₩16,406 | ₩15,779 | ₩16,245 | +2.02% | 6.8천 |
|---|
| 2025.10.27 | ₩16,728 | ₩16,889 | ₩15,763 | ₩15,779 | -5.67% | 1.7만 |
|---|
| 2025.10.24 | ₩17,532 | ₩17,532 | ₩16,406 | ₩16,567 | -5.50% | 2만 |
|---|
| 2025.10.23 | ₩16,406 | ₩18,658 | ₩16,406 | ₩17,050 | +3.92% | 6.9만 |
|---|
| 2025.10.22 | ₩15,763 | ₩16,004 | ₩15,441 | ₩15,908 | +0.92% | 9.7천 |
|---|
| 2025.10.21 | ₩15,763 | ₩15,892 | ₩15,361 | ₩15,731 | -0.20% | 9.9천 |
|---|
| 2025.10.20 | ₩15,522 | ₩15,940 | ₩15,103 | ₩15,602 | +0.52% | 6.2천 |
|---|
| 2025.10.17 | ₩15,763 | ₩16,085 | ₩14,975 | ₩15,393 | -2.35% | 1.6만 |
|---|
| 2025.10.16 | ₩16,245 | ₩16,245 | ₩15,280 | ₩15,522 | -4.46% | 1만 |
|---|
| 2025.10.15 | ₩16,406 | ₩16,406 | ₩15,473 | ₩16,245 | -0.98% | 1.7만 |
|---|
| 2025.10.14 | ₩16,004 | ₩16,567 | ₩15,666 | ₩16,085 | +0.50% | 1만 |
|---|
| 2025.10.13 | ₩15,924 | ₩16,406 | ₩15,763 | ₩15,843 | -0.51% | 5.3천 |
|---|
| 2025.10.10 | ₩16,567 | ₩16,567 | ₩15,441 | ₩15,473 | -6.60% | 1.2만 |
|---|