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 | ₩14,770 | ₩15,437 | ₩14,685 | ₩14,873 | +0.70% | 3.2만 |
| 2026.10.08 | ₩15,034 | ₩15,289 | ₩14,323 | ₩14,538 | -3.30% | 3.9만 |
| 2026.10.07 | ₩14,806 | ₩15,155 | ₩14,806 | ₩15,155 | +2.36% | 1.4만 |
| 2026.10.06 | ₩15,584 | ₩15,584 | ₩14,793 | ₩14,981 | -3.87% | 3.6만 |
| 2026.10.05 | ₩16,027 | ₩16,603 | ₩15,477 | ₩15,490 | -3.35% | 4.9만 |
| 2026.10.02 | ₩15,651 | ₩16,550 | ₩15,463 | ₩16,027 | +2.40% | 4.9만 |
| 2026.10.01 | ₩16,375 | ₩16,375 | ₩15,450 | ₩15,463 | -5.57% | 5.7만 |
| 2026.09.30 | ₩16,027 | ₩16,389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,335 |
| +1.92% |
| 6만 |
| 2026.09.29 | ₩16,563 | ₩16,563 | ₩15,732 | ₩16,094 | -2.83% | 4만 |
|---|
| 2026.09.28 | ₩17,596 | ₩17,596 | ₩16,308 | ₩16,442 | -6.55% | 3.1만 |
|---|
| 2026.09.25 | ₩17,716 | ₩18,096 | ₩17,556 | ₩17,918 | +1.14% | 3만 |
|---|
| 2026.09.24 | ₩17,918 | ₩18,166 | ₩17,589 | ₩17,750 | -0.94% | 4.8만 |
|---|
| 2026.09.23 | ₩18,253 | ₩18,280 | ₩17,891 | ₩17,998 | -1.40% | 3.3만 |
|---|
| 2026.09.22 | ₩18,481 | ₩18,521 | ₩18,253 | ₩18,307 | -0.94% | 3.2만 |
|---|
| 2026.09.21 | ₩18,830 | ₩19,004 | ₩18,253 | ₩18,508 | -1.71% | 4만 |
|---|
| 2026.09.18 | ₩18,776 | ₩18,910 | ₩18,018 | ₩18,803 | +0.14% | 14.3만 |
|---|
| 2026.09.17 | ₩18,655 | ₩19,004 | ₩17,770 | ₩18,776 | +0.65% | 7.5만 |
|---|
| 2026.09.16 | ₩18,615 | ₩19,379 | ₩18,496 | ₩19,286 | +3.60% | 3.7만 |
|---|
| 2026.09.15 | ₩18,910 | ₩19,239 | ₩18,105 | ₩18,709 | -1.06% | 7.1만 |
|---|
| 2026.09.14 | ₩18,240 | ₩19,312 | ₩18,105 | ₩19,205 | +5.29% | 9만 |
|---|
| 2026.09.11 | ₩18,441 | ₩18,494 | ₩17,770 | ₩18,387 | -0.29% | 7.9만 |
|---|
| 2026.09.10 | ₩17,703 | ₩18,441 | ₩17,623 | ₩18,387 | +3.86% | 5.4만 |
|---|
| 2026.09.09 | ₩18,092 | ₩18,146 | ₩17,676 | ₩17,716 | -2.08% | 2.9만 |
|---|
| 2026.09.08 | ₩18,146 | ₩18,213 | ₩17,435 | ₩18,079 | -0.37% | 7.2만 |
|---|
| 2026.09.04 | ₩18,065 | ₩18,568 | ₩17,991 | ₩18,172 | +0.59% | 5.3만 |
|---|
| 2026.09.03 | ₩18,628 | ₩18,776 | ₩17,435 | ₩18,052 | -3.10% | 7만 |
|---|
| 2026.09.02 | ₩18,266 | ₩18,776 | ₩18,266 | ₩18,307 | +0.22% | 6.2만 |
|---|
| 2026.09.01 | ₩18,467 | ₩18,776 | ₩18,012 | ₩18,132 | -1.82% | 5.6만 |
|---|
| 2026.08.31 | ₩18,427 | ₩19,084 | ₩17,991 | ₩18,669 | +1.31% | 11.5만 |
|---|
| 2026.08.28 | ₩18,830 | ₩19,071 | ₩17,824 | ₩18,695 | -0.71% | 10.6만 |
|---|
| 2026.08.27 | ₩18,548 | ₩19,192 | ₩18,414 | ₩18,776 | +1.23% | 7.2만 |
|---|
| 2026.08.26 | ₩18,441 | ₩18,776 | ₩17,978 | ₩18,535 | +0.51% | 10만 |
|---|
| 2026.08.25 | ₩18,870 | ₩18,870 | ₩18,387 | ₩18,508 | -1.92% | 4.3만 |
|---|
| 2026.08.24 | ₩18,964 | ₩19,514 | ₩18,092 | ₩18,991 | +0.14% | 5.5만 |
|---|
| 2026.08.21 | ₩18,763 | ₩19,379 | ₩18,092 | ₩18,964 | +1.07% | 7.9만 |
|---|
| 2026.08.20 | ₩18,709 | ₩19,125 | ₩18,347 | ₩18,763 | +0.29% | 6.1만 |
|---|
| 2026.08.19 | ₩18,722 | ₩19,393 | ₩18,642 | ₩18,843 | +0.64% | 6.6만 |
|---|
| 2026.08.18 | ₩19,125 | ₩19,420 | ₩18,682 | ₩18,903 | -1.16% | 6.8만 |
|---|
| 2026.08.17 | ₩18,910 | ₩19,815 | ₩18,628 | ₩19,219 | +1.63% | 13.4만 |
|---|
| 2026.08.14 | ₩18,991 | ₩19,447 | ₩18,146 | ₩19,165 | +0.92% | 6.5만 |
|---|
| 2026.08.13 | ₩18,709 | ₩19,272 | ₩17,971 | ₩18,883 | +0.93% | 6만 |
|---|
| 2026.08.12 | ₩18,575 | ₩19,084 | ₩18,240 | ₩18,843 | +1.44% | 7.5만 |
|---|
| 2026.08.11 | ₩17,690 | ₩19,031 | ₩17,690 | ₩18,763 | +6.07% | 5.1만 |
|---|
| 2026.08.10 | ₩19,111 | ₩19,514 | ₩17,314 | ₩17,757 | -7.09% | 10.1만 |
|---|
| 2026.08.07 | ₩18,709 | ₩19,688 | ₩18,615 | ₩19,339 | +3.37% | 6.1만 |
|---|
| 2026.08.06 | ₩18,776 | ₩19,534 | ₩18,146 | ₩18,427 | -1.86% | 4.1만 |
|---|
| 2026.08.05 | ₩19,326 | ₩19,406 | ₩18,481 | ₩18,789 | -2.78% | 5.5만 |
|---|
| 2026.08.04 | ₩18,548 | ₩20,640 | ₩17,918 | ₩19,225 | +3.65% | 13만 |
|---|
| 2026.08.03 | ₩15,812 | ₩18,977 | ₩15,812 | ₩18,722 | +18.41% | 16.4만 |
|---|
| 2026.07.31 | ₩15,155 | ₩15,376 | ₩13,753 | ₩15,115 | -0.27% | 6.7만 |
|---|
| 2026.07.30 | ₩15,249 | ₩16,532 | ₩13,948 | ₩14,960 | -1.89% | 5.5만 |
|---|
| 2026.07.29 | ₩18,615 | ₩18,615 | ₩14,216 | ₩14,766 | -20.68% | 13.3만 |
|---|
| 2026.07.28 | ₩18,360 | ₩20,104 | ₩17,582 | ₩18,910 | +2.99% | 12.9만 |
|---|
| 2026.07.27 | ₩17,784 | ₩18,984 | ₩17,435 | ₩18,414 | +3.54% | 10.6만 |
|---|
| 2026.07.24 | ₩16,255 | ₩18,105 | ₩16,255 | ₩17,784 | +9.41% | 6.5만 |
|---|
| 2026.07.23 | ₩17,784 | ₩17,837 | ₩15,973 | ₩16,201 | -8.90% | 7.9만 |
|---|
| 2026.07.22 | ₩18,105 | ₩18,414 | ₩17,569 | ₩17,877 | -1.26% | 6.7만 |
|---|
| 2026.07.21 | ₩18,186 | ₩18,347 | ₩17,703 | ₩18,307 | +0.66% | 2.9만 |
|---|
| 2026.07.20 | ₩18,012 | ₩18,789 | ₩17,877 | ₩18,105 | +0.52% | 6.1만 |
|---|
| 2026.07.17 | ₩18,494 | ₩19,011 | ₩18,012 | ₩18,132 | -1.96% | 5.2만 |
|---|
| 2026.07.16 | ₩19,447 | ₩19,534 | ₩18,454 | ₩18,669 | -4.00% | 7.2만 |
|---|
| 2026.07.15 | ₩18,722 | ₩20,090 | ₩18,380 | ₩19,742 | +5.44% | 8만 |
|---|
| 2026.07.14 | ₩19,138 | ₩20,117 | ₩18,045 | ₩18,816 | -1.68% | 5.9만 |
|---|
| 2026.07.13 | ₩18,883 | ₩19,916 | ₩18,642 | ₩19,219 | +1.78% | 9.2만 |
|---|
| 2026.07.10 | ₩18,856 | ₩19,178 | ₩18,521 | ₩18,883 | +0.14% | 7.4만 |
|---|
| 2026.07.09 | ₩18,977 | ₩20,050 | ₩17,784 | ₩18,897 | -0.42% | 9.8만 |
|---|
| 2026.07.08 | ₩17,851 | ₩19,071 | ₩17,824 | ₩18,923 | +6.01% | 9.7만 |
|---|
| 2026.07.07 | ₩18,347 | ₩18,763 | ₩17,663 | ₩18,105 | -1.32% | 5.5만 |
|---|
| 2026.07.06 | ₩18,105 | ₩18,293 | ₩17,824 | ₩18,280 | +0.96% | 2만 |
|---|
| 2026.07.02 | ₩18,441 | ₩19,178 | ₩17,958 | ₩18,199 | -1.31% | 5.2만 |
|---|
| 2026.07.01 | ₩18,776 | ₩18,950 | ₩17,877 | ₩18,427 | -1.86% | 5.9만 |
|---|
| 2026.06.30 | ₩18,776 | ₩19,004 | ₩18,038 | ₩18,669 | -0.57% | 6.6만 |
|---|
| 2026.06.29 | ₩18,065 | ₩19,581 | ₩17,770 | ₩19,245 | +6.53% | 8만 |
|---|
| 2026.06.26 | ₩16,295 | ₩18,508 | ₩16,295 | ₩17,824 | +9.38% | 20.1만 |
|---|
| 2026.06.25 | ₩17,556 | ₩17,918 | ₩16,362 | ₩16,402 | -6.57% | 9.3만 |
|---|
| 2026.06.24 | ₩17,609 | ₩18,749 | ₩17,609 | ₩17,730 | +0.69% | 5.7만 |
|---|
| 2026.06.23 | ₩17,985 | ₩18,776 | ₩17,716 | ₩17,716 | -1.49% | 3.3만 |
|---|
| 2026.06.22 | ₩18,830 | ₩19,111 | ₩17,348 | ₩17,716 | -5.91% | 7.6만 |
|---|
| 2026.06.18 | ₩17,985 | ₩19,279 | ₩17,985 | ₩19,205 | +6.79% | 8.2만 |
|---|
| 2026.06.17 | ₩18,079 | ₩18,508 | ₩17,435 | ₩17,824 | -1.41% | 4.2만 |
|---|
| 2026.06.16 | ₩19,406 | ₩19,688 | ₩18,139 | ₩18,240 | -6.01% | 4.8만 |
|---|
| 2026.06.15 | ₩19,272 | ₩20,117 | ₩17,810 | ₩19,701 | +2.23% | 12.9만 |
|---|
| 2026.06.12 | ₩17,220 | ₩19,304 | ₩15,785 | ₩19,212 | +11.57% | 7.5만 |
|---|
| 2026.06.11 | ₩17,368 | ₩17,636 | ₩17,019 | ₩17,180 | -1.08% | 5.7만 |
|---|
| 2026.06.10 | ₩17,234 | ₩18,494 | ₩17,187 | ₩17,368 | +0.78% | 6.6만 |
|---|
| 2026.06.09 | ₩17,113 | ₩17,623 | ₩16,126 | ₩17,328 | +1.25% | 3.3만 |
|---|
| 2026.06.08 | ₩16,429 | ₩17,354 | ₩15,544 | ₩17,113 | +4.16% | 3.5만 |
|---|
| 2026.06.05 | ₩15,651 | ₩16,737 | ₩15,651 | ₩16,429 | +4.97% | 3.1만 |
|---|
| 2026.06.04 | ₩16,053 | ₩16,818 | ₩15,638 | ₩16,389 | +2.09% | 3.3만 |
|---|
| 2026.06.03 | ₩16,576 | ₩16,697 | ₩15,504 | ₩16,295 | -1.70% | 2.8만 |
|---|
| 2026.06.02 | ₩16,523 | ₩16,791 | ₩15,691 | ₩16,603 | +0.49% | 3.6만 |
|---|
| 2026.06.01 | ₩15,705 | ₩17,032 | ₩15,437 | ₩16,670 | +6.15% | 6.4만 |
|---|
| 2026.05.29 | ₩14,900 | ₩16,228 | ₩14,828 | ₩15,597 | +4.68% | 6.8만 |
|---|
| 2026.05.28 | ₩13,921 | ₩15,423 | ₩13,901 | ₩14,846 | +6.65% | 4.7만 |
|---|
| 2026.05.27 | ₩13,814 | ₩14,390 | ₩13,492 | ₩14,042 | +1.65% | 2.5만 |
|---|
| 2026.05.26 | ₩13,733 | ₩14,451 | ₩13,237 | ₩14,136 | +2.93% | 6.3만 |
|---|
| 2026.05.22 | ₩13,787 | ₩14,015 | ₩13,036 | ₩13,908 | +0.88% | 3.1만 |
|---|
| 2026.05.21 | ₩14,390 | ₩15,209 | ₩13,090 | ₩13,814 | -4.01% | 4.9만 |
|---|
| 2026.05.20 | ₩15,289 | ₩15,289 | ₩13,747 | ₩14,350 | -6.14% | 2.8만 |
|---|
| 2026.05.19 | ₩14,739 | ₩15,879 | ₩14,739 | ₩15,088 | +2.37% | 5.2만 |
|---|
| 2026.05.18 | ₩14,766 | ₩15,618 | ₩14,042 | ₩14,739 | -0.18% | 5만 |
|---|
| 2026.05.15 | ₩14,243 | ₩14,927 | ₩13,908 | ₩14,618 | +2.64% | 5.5만 |
|---|
| 2026.05.14 | ₩14,954 | ₩15,343 | ₩13,411 | ₩14,082 | -5.83% | 6.2만 |
|---|
| 2026.05.13 | ₩14,860 | ₩15,463 | ₩14,297 | ₩14,551 | -2.08% | 4.3만 |
|---|
| 2026.05.12 | ₩15,396 | ₩16,758 | ₩14,632 | ₩14,712 | -4.44% | 9.9만 |
|---|
| 2026.05.11 | ₩17,448 | ₩18,575 | ₩15,034 | ₩15,249 | -12.61% | 11.7만 |
|---|
| 2026.05.08 | ₩15,048 | ₩18,642 | ₩14,900 | ₩18,025 | +19.79% | 9.3만 |
|---|
| 2026.05.07 | ₩17,462 | ₩17,529 | ₩12,647 | ₩14,726 | -15.67% | 7.1만 |
|---|
| 2026.05.06 | ₩15,249 | ₩18,105 | ₩15,222 | ₩17,851 | +17.06% | 4.1만 |
|---|
| 2026.05.05 | ₩15,678 | ₩17,220 | ₩14,753 | ₩15,007 | -4.28% | 10만 |
|---|
| 2026.05.04 | ₩15,383 | ₩21,579 | ₩15,041 | ₩17,234 | +12.03% | 41만 |
|---|
| 2026.05.01 | ₩13,411 | ₩15,415 | ₩12,486 | ₩14,753 | +10.00% | 8.5만 |
|---|
| 2026.04.30 | ₩11,319 | ₩14,337 | ₩11,319 | ₩13,264 | +17.18% | 15.4만 |
|---|
| 2026.04.29 | ₩10,085 | ₩11,427 | ₩9,998 | ₩10,917 | +8.24% | 3.1만 |
|---|
| 2026.04.28 | ₩9,187 | ₩10,561 | ₩8,945 | ₩10,045 | +9.34% | 6.9만 |
|---|
| 2026.04.27 | ₩8,717 | ₩9,965 | ₩8,449 | ₩9,683 | +11.08% | 3.9만 |
|---|
| 2026.04.24 | ₩8,382 | ₩8,717 | ₩8,141 | ₩8,691 | +3.68% | 4.5만 |
|---|
| 2026.04.23 | ₩8,449 | ₩8,483 | ₩8,060 | ₩8,436 | -0.16% | 2.1만 |
|---|
| 2026.04.22 | ₩8,181 | ₩8,583 | ₩8,087 | ₩8,436 | +3.11% | 2.7만 |
|---|
| 2026.04.21 | ₩8,275 | ₩8,684 | ₩8,060 | ₩8,141 | -1.62% | 1.1만 |
|---|
| 2026.04.20 | ₩8,570 | ₩8,818 | ₩8,268 | ₩8,342 | -2.66% | 2만 |
|---|
| 2026.04.17 | ₩9,187 | ₩9,287 | ₩8,489 | ₩8,570 | -6.72% | 1.6만 |
|---|
| 2026.04.16 | ₩8,852 | ₩9,388 | ₩8,852 | ₩9,240 | +4.39% | 2.7만 |
|---|
| 2026.04.15 | ₩9,187 | ₩9,549 | ₩8,650 | ₩8,852 | -3.65% | 2.5만 |
|---|
| 2026.04.14 | ₩9,200 | ₩9,468 | ₩8,959 | ₩9,187 | -0.15% | 1.2만 |
|---|
| 2026.04.13 | ₩9,133 | ₩9,254 | ₩8,758 | ₩9,200 | +0.73% | 6.6천 |
|---|
| 2026.04.10 | ₩9,522 | ₩9,683 | ₩8,717 | ₩8,892 | -6.62% | 1.5만 |
|---|
| 2026.04.09 | ₩9,911 | ₩9,911 | ₩9,053 | ₩9,629 | -2.84% | 2.2만 |
|---|
| 2026.04.08 | ₩9,227 | ₩10,119 | ₩8,852 | ₩9,817 | +6.40% | 4.7만 |
|---|
| 2026.04.07 | ₩9,187 | ₩9,254 | ₩8,892 | ₩9,173 | -0.15% | 9.9천 |
|---|
| 2026.04.06 | ₩9,388 | ₩9,643 | ₩8,825 | ₩9,214 | -1.86% | 8.8천 |
|---|
| 2026.04.02 | ₩8,885 | ₩9,388 | ₩8,885 | ₩9,240 | +4.00% | 1만 |
|---|
| 2026.04.01 | ₩9,924 | ₩9,924 | ₩8,932 | ₩9,348 | -5.81% | 2.2만 |
|---|
| 2026.03.31 | ₩9,817 | ₩9,817 | ₩8,952 | ₩9,683 | -1.37% | 2.3만 |
|---|
| 2026.03.30 | ₩9,415 | ₩10,179 | ₩9,401 | ₩10,005 | +6.27% | 1.4만 |
|---|
| 2026.03.27 | ₩9,931 | ₩10,313 | ₩9,750 | ₩9,750 | -1.82% | 1.3만 |
|---|
| 2026.03.26 | ₩9,958 | ₩10,474 | ₩9,723 | ₩10,179 | +2.22% | 1.3만 |
|---|
| 2026.03.25 | ₩10,743 | ₩10,863 | ₩10,072 | ₩10,072 | -6.24% | 2.5만 |
|---|
| 2026.03.24 | ₩11,333 | ₩11,333 | ₩10,219 | ₩10,340 | -8.76% | 1.5만 |
|---|
| 2026.03.23 | ₩12,097 | ₩12,097 | ₩10,761 | ₩11,266 | -6.87% | 2.3만 |
|---|
| 2026.03.20 | ₩11,722 | ₩12,097 | ₩11,241 | ₩12,097 | +3.20% | 7만 |
|---|
| 2026.03.19 | ₩11,668 | ₩11,748 | ₩11,668 | ₩11,748 | +0.69% | 9.1천 |
|---|
| 2026.03.18 | ₩12,191 | ₩12,338 | ₩11,507 | ₩11,829 | -2.97% | 1.8만 |
|---|
| 2026.03.17 | ₩13,076 | ₩13,076 | ₩11,869 | ₩12,043 | -7.90% | 2.2만 |
|---|
| 2026.03.16 | ₩12,848 | ₩14,050 | ₩12,765 | ₩13,130 | +2.19% | 3.9만 |
|---|
| 2026.03.13 | ₩12,498 | ₩12,848 | ₩12,017 | ₩12,848 | +2.80% | 2.1만 |
|---|
| 2026.03.12 | ₩12,754 | ₩12,875 | ₩12,329 | ₩12,338 | -3.26% | 1.2만 |
|---|
| 2026.03.11 | ₩12,621 | ₩12,801 | ₩12,030 | ₩12,674 | +0.41% | 2.3만 |
|---|
| 2026.03.10 | ₩12,459 | ₩13,049 | ₩11,829 | ₩12,419 | -0.32% | 2.8만 |
|---|
| 2026.03.09 | ₩12,486 | ₩12,955 | ₩12,030 | ₩12,446 | -0.32% | 2.4만 |
|---|
| 2026.03.06 | ₩14,431 | ₩14,431 | ₩12,325 | ₩12,915 | -10.50% | 4.8만 |
|---|
| 2026.03.05 | ₩12,365 | ₩14,657 | ₩11,936 | ₩14,357 | +16.11% | 7.9만 |
|---|
| 2026.03.04 | ₩10,447 | ₩11,614 | ₩9,629 | ₩11,601 | +11.04% | 3.1만 |
|---|
| 2026.03.03 | ₩8,168 | ₩10,193 | ₩8,074 | ₩9,898 | +21.18% | 6.9만 |
|---|
| 2026.03.02 | ₩9,817 | ₩11,105 | ₩9,029 | ₩10,252 | +4.43% | 6.7만 |
|---|
| 2026.02.27 | ₩7,966 | ₩9,447 | ₩7,966 | ₩9,334 | +17.17% | 3.4만 |
|---|
| 2026.02.26 | ₩8,755 | ₩8,755 | ₩7,886 | ₩8,240 | -5.88% | 3.5만 |
|---|
| 2026.02.25 | ₩8,320 | ₩9,511 | ₩8,208 | ₩9,141 | +9.86% | 9.8천 |
|---|
| 2026.02.24 | ₩8,272 | ₩8,514 | ₩7,773 | ₩8,240 | -0.39% | 1.9만 |
|---|
| 2026.02.23 | ₩9,109 | ₩9,173 | ₩8,208 | ₩8,208 | -9.89% | 1.7만 |
|---|
| 2026.02.20 | ₩9,157 | ₩9,656 | ₩8,852 | ₩8,932 | -2.46% | 1.2만 |
|---|
| 2026.02.19 | ₩9,173 | ₩9,656 | ₩8,852 | ₩8,948 | -2.46% | 1만 |
|---|
| 2026.02.18 | ₩10,284 | ₩10,429 | ₩9,415 | ₩9,415 | -8.45% | 1.7만 |
|---|
| 2026.02.17 | ₩10,429 | ₩11,201 | ₩9,898 | ₩10,284 | -1.39% | 7천 |
|---|
| 2026.02.13 | ₩10,300 | ₩10,944 | ₩10,026 | ₩10,541 | +2.34% | 7.2천 |
|---|
| 2026.02.12 | ₩10,445 | ₩10,606 | ₩9,737 | ₩9,994 | -4.31% | 7.1천 |
|---|
| 2026.02.11 | ₩10,139 | ₩10,783 | ₩9,978 | ₩10,203 | +0.63% | 2만 |
|---|
| 2026.02.10 | ₩10,397 | ₩10,686 | ₩9,978 | ₩10,300 | -0.93% | 1.3만 |
|---|
| 2026.02.09 | ₩9,608 | ₩10,493 | ₩9,334 | ₩10,268 | +6.87% | 2.4만 |
|---|
| 2026.02.06 | ₩9,962 | ₩10,574 | ₩9,173 | ₩9,173 | -7.92% | 4.1만 |
|---|
| 2026.02.05 | ₩11,040 | ₩11,266 | ₩9,576 | ₩9,592 | -13.12% | 2.5만 |
|---|
| 2026.02.04 | ₩11,491 | ₩11,636 | ₩10,348 | ₩10,992 | -4.34% | 1.9만 |
|---|
| 2026.02.03 | ₩11,893 | ₩12,360 | ₩10,976 | ₩11,378 | -4.33% | 2.8만 |
|---|
| 2026.02.02 | ₩11,797 | ₩12,553 | ₩11,571 | ₩11,909 | +0.95% | 1.9만 |
|---|
| 2026.01.30 | ₩10,799 | ₩12,119 | ₩10,799 | ₩11,732 | +8.64% | 3.4만 |
|---|
| 2026.01.29 | ₩11,266 | ₩11,410 | ₩10,815 | ₩11,089 | -1.57% | 1.1만 |
|---|
| 2026.01.28 | ₩11,668 | ₩11,748 | ₩10,928 | ₩11,282 | -3.31% | 1.4만 |
|---|
| 2026.01.27 | ₩11,636 | ₩12,360 | ₩11,427 | ₩11,555 | -0.69% | 1.1만 |
|---|
| 2026.01.26 | ₩10,863 | ₩12,473 | ₩10,622 | ₩11,491 | +5.78% | 3.1만 |
|---|
| 2026.01.23 | ₩11,153 | ₩11,266 | ₩9,576 | ₩10,557 | -5.34% | 2.2만 |
|---|
| 2026.01.22 | ₩10,670 | ₩11,266 | ₩10,622 | ₩11,121 | +4.22% | 1.1만 |
|---|
| 2026.01.21 | ₩9,704 | ₩10,783 | ₩9,704 | ₩10,606 | +9.29% | 1.4만 |
|---|
| 2026.01.20 | ₩10,171 | ₩10,219 | ₩9,656 | ₩9,656 | -5.06% | 2만 |
|---|
| 2026.01.16 | ₩10,348 | ₩10,928 | ₩9,994 | ₩10,010 | -3.27% | 1.6만 |
|---|
| 2026.01.15 | ₩11,266 | ₩11,266 | ₩10,461 | ₩10,574 | -6.14% | 1.2만 |
|---|
| 2026.01.14 | ₩10,590 | ₩11,893 | ₩10,413 | ₩11,169 | +5.47% | 1.9만 |
|---|
| 2026.01.13 | ₩11,008 | ₩11,410 | ₩10,477 | ₩10,606 | -3.65% | 1.1만 |
|---|
| 2026.01.12 | ₩10,928 | ₩11,089 | ₩10,139 | ₩10,944 | +0.15% | 1.6만 |
|---|
| 2026.01.09 | ₩10,171 | ₩11,266 | ₩9,334 | ₩10,863 | +6.80% | 2.7만 |
|---|
| 2026.01.08 | ₩10,895 | ₩10,944 | ₩9,978 | ₩10,171 | -6.65% | 4.5만 |
|---|
| 2026.01.07 | ₩11,555 | ₩11,555 | ₩10,638 | ₩11,024 | -4.60% | 3.2만 |
|---|
| 2026.01.06 | ₩11,684 | ₩12,392 | ₩10,944 | ₩11,330 | -3.03% | 2.7만 |
|---|
| 2026.01.05 | ₩12,070 | ₩12,875 | ₩11,378 | ₩11,781 | -2.40% | 3만 |
|---|
| 2026.01.02 | ₩13,052 | ₩13,213 | ₩11,845 | ₩12,070 | -7.52% | 1.2만 |
|---|
| 2025.12.31 | ₩13,036 | ₩13,036 | ₩12,714 | ₩12,891 | -1.11% | 6.3천 |
|---|
| 2025.12.30 | ₩13,052 | ₩13,326 | ₩12,875 | ₩13,020 | -0.25% | 8.1천 |
|---|
| 2025.12.29 | ₩13,052 | ₩13,326 | ₩12,875 | ₩13,132 | +0.62% | 5.3천 |
|---|
| 2025.12.26 | ₩13,293 | ₩13,293 | ₩12,891 | ₩13,197 | -0.73% | 3.1만 |
|---|
| 2025.12.24 | ₩12,859 | ₩13,229 | ₩12,746 | ₩13,100 | +1.88% | 1만 |
|---|
| 2025.12.23 | ₩12,714 | ₩13,036 | ₩12,135 | ₩12,891 | +1.39% | 9.6천 |
|---|
| 2025.12.22 | ₩13,036 | ₩13,438 | ₩12,730 | ₩12,939 | -0.74% | 7.2천 |
|---|
| 2025.12.19 | ₩13,615 | ₩13,857 | ₩13,036 | ₩13,213 | -2.96% | 2.4만 |
|---|
| 2025.12.18 | ₩13,535 | ₩13,953 | ₩13,519 | ₩13,808 | +2.02% | 2.5만 |
|---|
| 2025.12.17 | ₩13,358 | ₩13,680 | ₩13,277 | ₩13,503 | +1.08% | 1.3만 |
|---|
| 2025.12.16 | ₩12,875 | ₩13,631 | ₩12,875 | ₩13,261 | +3.00% | 9.7천 |
|---|
| 2025.12.15 | ₩13,696 | ₩13,696 | ₩12,601 | ₩12,794 | -6.58% | 2.3만 |
|---|
| 2025.12.12 | ₩12,875 | ₩13,889 | ₩12,247 | ₩13,680 | +6.25% | 2.9만 |
|---|
| 2025.12.11 | ₩12,392 | ₩13,068 | ₩11,909 | ₩12,634 | +1.95% | 3.6만 |
|---|
| 2025.12.10 | ₩12,440 | ₩12,457 | ₩12,006 | ₩12,231 | -1.68% | 2.5만 |
|---|
| 2025.12.09 | ₩11,427 | ₩12,585 | ₩11,314 | ₩12,392 | +8.45% | 1.4만 |
|---|
| 2025.12.08 | ₩13,358 | ₩13,519 | ₩11,475 | ₩11,797 | -11.69% | 2.7만 |
|---|
| 2025.12.05 | ₩13,261 | ₩13,567 | ₩12,714 | ₩12,827 | -3.28% | 4.9천 |
|---|
| 2025.12.04 | ₩13,406 | ₩13,487 | ₩12,923 | ₩13,181 | -1.68% | 1만 |
|---|
| 2025.12.03 | ₩13,664 | ₩13,921 | ₩13,052 | ₩13,406 | -1.88% | 2.4만 |
|---|
| 2025.12.02 | ₩13,165 | ₩13,841 | ₩13,052 | ₩13,551 | +2.93% | 3.1만 |
|---|
| 2025.12.01 | ₩12,553 | ₩13,744 | ₩11,909 | ₩13,261 | +5.64% | 4.4만 |
|---|
| 2025.11.28 | ₩12,199 | ₩12,376 | ₩11,587 | ₩11,700 | -4.09% | 8.5천 |
|---|
| 2025.11.26 | ₩12,714 | ₩12,955 | ₩12,119 | ₩12,167 | -4.30% | 1.2만 |
|---|
| 2025.11.25 | ₩12,714 | ₩12,875 | ₩12,440 | ₩12,666 | -0.38% | 2.1만 |
|---|
| 2025.11.24 | ₩13,792 | ₩13,792 | ₩11,909 | ₩12,263 | -11.09% | 3.5만 |
|---|
| 2025.11.21 | ₩14,002 | ₩14,372 | ₩13,567 | ₩13,921 | -0.57% | 9.1천 |
|---|
| 2025.11.20 | ₩14,162 | ₩14,404 | ₩13,599 | ₩14,195 | +0.23% | 1.4만 |
|---|
| 2025.11.19 | ₩13,631 | ₩14,323 | ₩13,406 | ₩13,567 | -0.47% | 8.8천 |
|---|
| 2025.11.18 | ₩13,197 | ₩13,985 | ₩13,116 | ₩13,470 | +2.07% | 9.8천 |
|---|
| 2025.11.17 | ₩14,645 | ₩14,645 | ₩13,036 | ₩13,132 | -10.33% | 2.2만 |
|---|
| 2025.11.14 | ₩14,806 | ₩15,128 | ₩14,356 | ₩14,484 | -2.17% | 1만 |
|---|
| 2025.11.13 | ₩15,691 | ₩15,772 | ₩14,806 | ₩14,903 | -5.03% | 2.4만 |
|---|
| 2025.11.12 | ₩15,836 | ₩15,836 | ₩15,611 | ₩15,611 | -1.42% | 8.4천 |
|---|
| 2025.11.11 | ₩16,416 | ₩16,416 | ₩15,450 | ₩15,659 | -4.61% | 8.7천 |
|---|
| 2025.11.10 | ₩14,838 | ₩16,576 | ₩14,838 | ₩16,416 | +10.63% | 1.1만 |
|---|
| 2025.11.07 | ₩16,255 | ₩16,576 | ₩14,002 | ₩14,806 | -8.91% | 4.1만 |
|---|
| 2025.11.06 | ₩16,416 | ₩16,576 | ₩15,659 | ₩15,675 | -4.51% | 2.1만 |
|---|
| 2025.11.05 | ₩16,255 | ₩16,576 | ₩15,772 | ₩16,416 | +0.99% | 2.1만 |
|---|
| 2025.11.04 | ₩16,094 | ₩16,737 | ₩15,691 | ₩15,772 | -2.00% | 1.5만 |
|---|
| 2025.11.03 | ₩16,255 | ₩16,576 | ₩16,094 | ₩16,416 | +0.99% | 1.9만 |
|---|
| 2025.10.31 | ₩16,416 | ₩16,657 | ₩16,094 | ₩16,576 | +0.98% | 1.1만 |
|---|
| 2025.10.30 | ₩16,898 | ₩17,059 | ₩15,981 | ₩16,416 | -2.86% | 1.5만 |
|---|
| 2025.10.29 | ₩16,094 | ₩16,335 | ₩15,804 | ₩16,094 | 0.00% | 5.1천 |
|---|
| 2025.10.28 | ₩15,933 | ₩16,416 | ₩15,788 | ₩16,255 | +2.02% | 6.8천 |
|---|
| 2025.10.27 | ₩16,737 | ₩16,898 | ₩15,772 | ₩15,788 | -5.67% | 1.7만 |
|---|
| 2025.10.24 | ₩17,542 | ₩17,542 | ₩16,416 | ₩16,576 | -5.50% | 2만 |
|---|
| 2025.10.23 | ₩16,416 | ₩18,669 | ₩16,416 | ₩17,059 | +3.92% | 6.9만 |
|---|
| 2025.10.22 | ₩15,772 | ₩16,013 | ₩15,450 | ₩15,917 | +0.92% | 9.7천 |
|---|
| 2025.10.21 | ₩15,772 | ₩15,901 | ₩15,369 | ₩15,740 | -0.20% | 9.9천 |
|---|
| 2025.10.20 | ₩15,530 | ₩15,949 | ₩15,112 | ₩15,611 | +0.52% | 6.2천 |
|---|
| 2025.10.17 | ₩15,772 | ₩16,094 | ₩14,983 | ₩15,402 | -2.35% | 1.6만 |
|---|
| 2025.10.16 | ₩16,255 | ₩16,255 | ₩15,289 | ₩15,530 | -4.46% | 1만 |
|---|
| 2025.10.15 | ₩16,416 | ₩16,416 | ₩15,482 | ₩16,255 | -0.98% | 1.7만 |
|---|
| 2025.10.14 | ₩16,013 | ₩16,576 | ₩15,675 | ₩16,094 | +0.50% | 1만 |
|---|
| 2025.10.13 | ₩15,933 | ₩16,416 | ₩15,772 | ₩15,852 | -0.51% | 5.3천 |
|---|
| 2025.10.10 | ₩16,576 | ₩16,576 | ₩15,450 | ₩15,482 | -6.60% | 1.2만 |
|---|