시장 데이터를 불러오는 중
전체 종목
멀린 과거 주가
Merlin, Inc. - Common Stock · MRLN · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Merlin, Inc. - Common Stock · MRLN · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,809 | ₩1,822 | ₩1,635 | ₩1,675 | -7.41% | 327.3만 |
| 2026.10.08 | ₩1,889 | ₩1,943 | ₩1,749 | ₩1,822 | -3.55% | 297.9만 |
| 2026.10.07 | ₩2,037 | ₩2,037 | ₩1,863 | ₩1,889 | -7.24% | 378.5만 |
| 2026.10.06 | ₩2,117 | ₩2,171 | ₩2,050 | ₩2,090 | -1.27% | 220.2만 |
| 2026.10.05 | ₩2,325 | ₩2,358 | ₩2,104 | ₩2,104 | -9.51% | 318.4만 |
| 2026.10.02 | ₩2,479 | ₩2,479 | ₩2,278 | ₩2,291 | -7.57% | 253.5만 |
| 2026.10.01 | ₩2,479 | ₩2,533 | ₩2,385 | ₩2,425 | -2.16% | 144.9만 |
| 2026.09.30 | ₩2,399 | ₩2,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,345 |
| ₩2,519 |
| +5.03% |
| 324.8만 |
| 2026.09.29 | ₩2,345 | ₩2,459 | ₩2,312 | ₩2,385 | +1.71% | 220.2만 |
|---|
| 2026.09.28 | ₩2,586 | ₩2,600 | ₩2,332 | ₩2,345 | -9.33% | 334.4만 |
|---|
| 2026.09.25 | ₩2,546 | ₩2,787 | ₩2,479 | ₩2,667 | +4.74% | 701.1만 |
|---|
| 2026.09.24 | ₩2,345 | ₩2,466 | ₩2,278 | ₩2,385 | +1.71% | 263.3만 |
|---|
| 2026.09.23 | ₩2,479 | ₩2,492 | ₩2,325 | ₩2,372 | -4.32% | 471.2만 |
|---|
| 2026.09.22 | ₩2,506 | ₩2,600 | ₩2,332 | ₩2,573 | +2.67% | 561.5만 |
|---|
| 2026.09.21 | ₩2,680 | ₩2,774 | ₩2,425 | ₩2,492 | -7.00% | 485.2만 |
|---|
| 2026.09.18 | ₩2,774 | ₩2,801 | ₩2,425 | ₩2,613 | -5.80% | 808.6만 |
|---|
| 2026.09.17 | ₩3,042 | ₩3,216 | ₩2,707 | ₩2,760 | -9.25% | 1082.1만 |
|---|
| 2026.09.16 | ₩3,899 | ₩3,906 | ₩2,827 | ₩2,961 | -24.05% | 1186.7만 |
|---|
| 2026.09.15 | ₩4,033 | ₩4,221 | ₩3,940 | ₩4,087 | +1.33% | 72.8만 |
|---|
| 2026.09.14 | ₩3,940 | ₩4,288 | ₩3,866 | ₩4,074 | +3.40% | 143만 |
|---|
| 2026.09.11 | ₩4,114 | ₩4,133 | ₩3,913 | ₩3,993 | -2.93% | 74.8만 |
|---|
| 2026.09.10 | ₩4,194 | ₩4,261 | ₩4,033 | ₩4,047 | -3.51% | 91.8만 |
|---|
| 2026.09.09 | ₩4,422 | ₩4,476 | ₩4,167 | ₩4,208 | -4.85% | 72.5만 |
|---|
| 2026.09.08 | ₩4,529 | ₩4,623 | ₩4,402 | ₩4,543 | +0.30% | 116.8만 |
|---|
| 2026.09.04 | ₩4,395 | ₩4,543 | ₩4,289 | ₩4,489 | +2.13% | 84.8만 |
|---|
| 2026.09.03 | ₩3,886 | ₩4,529 | ₩3,866 | ₩4,502 | +15.86% | 211.1만 |
|---|
| 2026.09.02 | ₩3,772 | ₩3,832 | ₩3,625 | ₩3,819 | +1.24% | 130.7만 |
|---|
| 2026.09.01 | ₩3,993 | ₩4,047 | ₩3,698 | ₩3,765 | -5.70% | 227.4만 |
|---|
| 2026.08.31 | ₩4,342 | ₩4,342 | ₩4,033 | ₩4,060 | -6.48% | 134.4만 |
|---|
| 2026.08.28 | ₩4,703 | ₩4,717 | ₩4,241 | ₩4,395 | -6.55% | 123.2만 |
|---|
| 2026.08.27 | ₩4,569 | ₩4,985 | ₩4,569 | ₩4,717 | +3.23% | 184.2만 |
|---|
| 2026.08.26 | ₩4,476 | ₩4,583 | ₩4,342 | ₩4,449 | -0.60% | 87.5만 |
|---|
| 2026.08.25 | ₩4,630 | ₩4,636 | ₩4,342 | ₩4,489 | -3.04% | 88.5만 |
|---|
| 2026.08.24 | ₩4,368 | ₩4,717 | ₩4,261 | ₩4,596 | +5.21% | 109.7만 |
|---|
| 2026.08.21 | ₩4,569 | ₩4,770 | ₩4,362 | ₩4,395 | -3.81% | 86만 |
|---|
| 2026.08.20 | ₩4,422 | ₩4,543 | ₩4,234 | ₩4,516 | +2.12% | 85.6만 |
|---|
| 2026.08.19 | ₩4,556 | ₩4,556 | ₩4,275 | ₩4,442 | -2.50% | 87.5만 |
|---|
| 2026.08.18 | ₩4,690 | ₩4,702 | ₩4,248 | ₩4,435 | -5.43% | 197.7만 |
|---|
| 2026.08.17 | ₩5,025 | ₩5,119 | ₩4,730 | ₩4,737 | -5.73% | 144만 |
|---|
| 2026.08.14 | ₩5,561 | ₩5,561 | ₩4,833 | ₩5,032 | -9.52% | 221.7만 |
|---|
| 2026.08.13 | ₩5,588 | ₩6,124 | ₩5,494 | ₩5,923 | +6.00% | 146만 |
|---|
| 2026.08.12 | ₩5,990 | ₩6,010 | ₩5,494 | ₩5,574 | -6.94% | 114.3만 |
|---|
| 2026.08.11 | ₩6,137 | ₩6,258 | ₩5,896 | ₩5,909 | -3.71% | 85.5만 |
|---|
| 2026.08.10 | ₩5,856 | ₩6,231 | ₩5,829 | ₩5,950 | +1.60% | 104.5만 |
|---|
| 2026.08.07 | ₩5,856 | ₩5,963 | ₩5,601 | ₩5,950 | +1.60% | 116.8만 |
|---|
| 2026.08.06 | ₩5,561 | ₩6,017 | ₩5,427 | ₩5,695 | +2.41% | 130.1만 |
|---|
| 2026.08.05 | ₩5,668 | ₩5,802 | ₩5,418 | ₩5,561 | -1.89% | 89.2만 |
|---|
| 2026.08.04 | ₩5,320 | ₩5,936 | ₩5,105 | ₩5,682 | +6.80% | 201.6만 |
|---|
| 2026.08.03 | ₩4,985 | ₩5,347 | ₩4,958 | ₩5,213 | +4.57% | 70.6만 |
|---|
| 2026.07.31 | ₩5,038 | ₩5,172 | ₩4,770 | ₩5,052 | +0.27% | 93.8만 |
|---|
| 2026.07.30 | ₩4,502 | ₩5,079 | ₩4,502 | ₩4,985 | +10.71% | 102.3만 |
|---|
| 2026.07.29 | ₩4,690 | ₩4,717 | ₩4,382 | ₩4,435 | -5.43% | 79.5만 |
|---|
| 2026.07.28 | ₩4,998 | ₩4,998 | ₩4,422 | ₩4,770 | -4.56% | 124.7만 |
|---|
| 2026.07.27 | ₩4,690 | ₩5,079 | ₩4,663 | ₩5,012 | +6.86% | 91.3만 |
|---|
| 2026.07.24 | ₩4,677 | ₩4,757 | ₩4,382 | ₩4,650 | -0.57% | 96만 |
|---|
| 2026.07.23 | ₩4,435 | ₩5,280 | ₩4,422 | ₩4,724 | +6.50% | 264.3만 |
|---|
| 2026.07.22 | ₩5,253 | ₩5,293 | ₩4,462 | ₩4,469 | -14.92% | 263.4만 |
|---|
| 2026.07.21 | ₩5,025 | ₩5,615 | ₩4,992 | ₩5,132 | +2.13% | 217.7만 |
|---|
| 2026.07.20 | ₩4,770 | ₩4,891 | ₩4,650 | ₩4,797 | +0.56% | 110.1만 |
|---|
| 2026.07.17 | ₩4,757 | ₩5,105 | ₩4,690 | ₩4,811 | +1.13% | 139.1만 |
|---|
| 2026.07.16 | ₩5,072 | ₩5,092 | ₩4,703 | ₩4,878 | -3.83% | 204.2만 |
|---|
| 2026.07.15 | ₩5,695 | ₩5,762 | ₩5,105 | ₩5,199 | -8.71% | 170.9만 |
|---|
| 2026.07.14 | ₩5,816 | ₩5,948 | ₩5,521 | ₩5,588 | -3.92% | 88.4만 |
|---|
| 2026.07.13 | ₩5,695 | ₩5,950 | ₩5,574 | ₩5,749 | +0.94% | 102.4만 |
|---|
| 2026.07.10 | ₩6,030 | ₩6,151 | ₩5,628 | ₩5,762 | -4.44% | 103.8만 |
|---|
| 2026.07.09 | ₩6,003 | ₩6,177 | ₩5,568 | ₩6,030 | +0.45% | 176.8만 |
|---|
| 2026.07.08 | ₩5,842 | ₩6,151 | ₩5,628 | ₩5,749 | -1.61% | 148만 |
|---|
| 2026.07.07 | ₩6,352 | ₩6,459 | ₩5,789 | ₩5,842 | -8.02% | 198.3만 |
|---|
| 2026.07.06 | ₩7,250 | ₩7,270 | ₩6,244 | ₩6,472 | -10.72% | 287.4만 |
|---|
| 2026.07.02 | ₩7,598 | ₩8,442 | ₩7,008 | ₩7,075 | -6.88% | 213.5만 |
|---|
| 2026.07.01 | ₩7,518 | ₩7,973 | ₩7,410 | ₩7,571 | +0.71% | 190.3만 |
|---|
| 2026.06.30 | ₩6,566 | ₩7,745 | ₩6,566 | ₩7,625 | +16.12% | 270.8만 |
|---|
| 2026.06.29 | ₩6,767 | ₩6,921 | ₩6,378 | ₩6,566 | -2.97% | 239.8만 |
|---|
| 2026.06.26 | ₩6,767 | ₩6,915 | ₩6,392 | ₩6,646 | -1.78% | 334.8만 |
|---|
| 2026.06.25 | ₩7,544 | ₩7,652 | ₩7,075 | ₩7,075 | -6.22% | 220.9만 |
|---|
| 2026.06.24 | ₩8,094 | ₩8,174 | ₩7,437 | ₩7,544 | -6.79% | 289.2만 |
|---|
| 2026.06.23 | ₩8,134 | ₩8,490 | ₩8,040 | ₩8,040 | -1.15% | 223.9만 |
|---|
| 2026.06.22 | ₩8,951 | ₩8,985 | ₩8,228 | ₩8,442 | -5.69% | 236.1만 |
|---|
| 2026.06.18 | ₩8,858 | ₩9,152 | ₩8,389 | ₩8,965 | +1.21% | 495.5만 |
|---|
| 2026.06.17 | ₩8,657 | ₩9,206 | ₩8,322 | ₩8,764 | +1.24% | 241.8만 |
|---|
| 2026.06.16 | ₩9,246 | ₩9,327 | ₩8,415 | ₩8,523 | -7.83% | 378.5만 |
|---|
| 2026.06.15 | ₩9,367 | ₩10,037 | ₩9,333 | ₩9,367 | 0.00% | 224만 |
|---|
| 2026.06.12 | ₩9,246 | ₩9,461 | ₩8,670 | ₩9,126 | -1.30% | 237만 |
|---|
| 2026.06.11 | ₩9,420 | ₩9,729 | ₩9,072 | ₩9,407 | -0.14% | 263.8만 |
|---|
| 2026.06.10 | ₩9,662 | ₩9,916 | ₩9,085 | ₩9,447 | -2.22% | 304.6만 |
|---|
| 2026.06.09 | ₩10,318 | ₩11,337 | ₩9,340 | ₩9,956 | -3.51% | 502.5만 |
|---|
| 2026.06.08 | ₩12,201 | ₩12,214 | ₩10,050 | ₩10,573 | -13.34% | 734만 |
|---|
| 2026.06.05 | ₩12,315 | ₩13,735 | ₩11,136 | ₩11,524 | -6.42% | 2853.5만 |
|---|
| 2026.06.04 | ₩9,554 | ₩9,836 | ₩9,246 | ₩9,621 | +0.70% | 531.2만 |
|---|
| 2026.06.03 | ₩10,077 | ₩10,385 | ₩8,710 | ₩9,742 | -3.32% | 291만 |
|---|
| 2026.06.02 | ₩9,621 | ₩10,305 | ₩9,170 | ₩10,198 | +5.99% | 220만 |
|---|
| 2026.06.01 | ₩10,801 | ₩11,363 | ₩9,414 | ₩9,621 | -10.92% | 274.6만 |
|---|
| 2026.05.29 | ₩11,310 | ₩11,511 | ₩10,124 | ₩10,787 | -4.62% | 237.2만 |
|---|
| 2026.05.28 | ₩10,894 | ₩11,471 | ₩10,198 | ₩11,310 | +3.81% | 156.3만 |
|---|
| 2026.05.27 | ₩10,157 | ₩11,350 | ₩9,782 | ₩10,720 | +5.54% | 211.7만 |
|---|
| 2026.05.26 | ₩10,023 | ₩11,095 | ₩9,729 | ₩10,050 | +0.27% | 216.8만 |
|---|
| 2026.05.22 | ₩9,407 | ₩9,822 | ₩9,179 | ₩9,501 | +1.00% | 242.5만 |
|---|
| 2026.05.21 | ₩9,260 | ₩9,755 | ₩8,858 | ₩9,541 | +3.04% | 154.1만 |
|---|
| 2026.05.20 | ₩8,147 | ₩9,059 | ₩7,745 | ₩8,898 | +9.21% | 191.5만 |
|---|
| 2026.05.19 | ₩8,375 | ₩8,482 | ₩7,960 | ₩8,013 | -4.32% | 86.6만 |
|---|
| 2026.05.18 | ₩9,084 | ₩9,233 | ₩7,987 | ₩8,442 | -7.07% | 143.7만 |
|---|
| 2026.05.15 | ₩9,353 | ₩9,420 | ₩8,523 | ₩8,858 | -5.30% | 168.4만 |
|---|
| 2026.05.14 | ₩10,251 | ₩10,569 | ₩8,691 | ₩9,461 | -7.71% | 328만 |
|---|
| 2026.05.13 | ₩10,854 | ₩11,122 | ₩10,198 | ₩10,439 | -3.83% | 115.6만 |
|---|
| 2026.05.12 | ₩11,390 | ₩11,417 | ₩10,318 | ₩10,492 | -7.88% | 118.3만 |
|---|
| 2026.05.11 | ₩10,881 | ₩11,792 | ₩10,881 | ₩11,605 | +6.65% | 100.8만 |
|---|
| 2026.05.08 | ₩11,270 | ₩11,327 | ₩10,198 | ₩11,028 | -2.14% | 128.6만 |
|---|
| 2026.05.07 | ₩12,516 | ₩12,656 | ₩10,734 | ₩11,136 | -11.03% | 135.3만 |
|---|
| 2026.05.06 | ₩11,926 | ₩12,945 | ₩11,658 | ₩12,489 | +4.72% | 91.3만 |
|---|
| 2026.05.05 | ₩13,079 | ₩13,360 | ₩11,926 | ₩12,020 | -8.09% | 125.4만 |
|---|
| 2026.05.04 | ₩13,896 | ₩14,472 | ₩12,087 | ₩12,811 | -7.81% | 229.8만 |
|---|
| 2026.05.01 | ₩12,074 | ₩13,896 | ₩12,074 | ₩13,775 | +14.10% | 144.3만 |
|---|
| 2026.04.30 | ₩11,832 | ₩12,650 | ₩11,404 | ₩12,060 | +1.93% | 100.5만 |
|---|
| 2026.04.29 | ₩14,519 | ₩14,707 | ₩11,149 | ₩11,551 | -20.44% | 261.2만 |
|---|
| 2026.04.28 | ₩14,888 | ₩15,718 | ₩14,086 | ₩15,491 | +4.05% | 47.6만 |
|---|
| 2026.04.27 | ₩16,080 | ₩16,181 | ₩14,097 | ₩15,276 | -5.00% | 69.2만 |
|---|
| 2026.04.24 | ₩16,750 | ₩17,393 | ₩15,282 | ₩16,094 | -3.92% | 81.2만 |
|---|
| 2026.04.23 | ₩16,455 | ₩18,117 | ₩16,415 | ₩17,058 | +3.66% | 103.1만 |
|---|
| 2026.04.22 | ₩16,348 | ₩16,603 | ₩14,780 | ₩16,254 | -0.57% | 135.9만 |
|---|
| 2026.04.21 | ₩17,005 | ₩18,546 | ₩15,678 | ₩16,268 | -4.33% | 121만 |
|---|
| 2026.04.20 | ₩17,474 | ₩18,626 | ₩15,102 | ₩18,305 | +4.75% | 173.9만 |
|---|
| 2026.04.17 | ₩22,405 | ₩22,499 | ₩16,817 | ₩18,197 | -18.78% | 201.8만 |
|---|
| 2026.04.16 | ₩22,780 | ₩22,780 | ₩20,100 | ₩21,561 | -5.35% | 203.5만 |
|---|
| 2026.04.15 | ₩14,472 | ₩19,685 | ₩13,950 | ₩19,149 | +32.31% | 265.2만 |
|---|
| 2026.04.14 | ₩16,094 | ₩16,094 | ₩14,231 | ₩14,566 | -9.49% | 91.3만 |
|---|
| 2026.04.13 | ₩14,258 | ₩16,402 | ₩14,017 | ₩15,625 | +9.59% | 153.7만 |
|---|
| 2026.04.10 | ₩14,593 | ₩15,397 | ₩12,744 | ₩14,553 | -0.28% | 196.5만 |
|---|
| 2026.04.09 | ₩10,734 | ₩13,641 | ₩10,519 | ₩13,320 | +24.09% | 182.4만 |
|---|
| 2026.04.08 | ₩9,219 | ₩11,122 | ₩8,871 | ₩10,479 | +13.66% | 168.2만 |
|---|
| 2026.04.07 | ₩9,286 | ₩9,286 | ₩7,879 | ₩8,442 | -9.09% | 227.7만 |
|---|
| 2026.04.06 | ₩11,095 | ₩11,390 | ₩9,179 | ₩9,273 | -16.43% | 136.6만 |
|---|
| 2026.04.02 | ₩9,836 | ₩11,377 | ₩9,313 | ₩11,082 | +12.67% | 89.1만 |
|---|
| 2026.04.01 | ₩10,519 | ₩11,292 | ₩9,213 | ₩10,278 | -2.29% | 160.3만 |
|---|
| 2026.03.31 | ₩10,988 | ₩11,136 | ₩8,791 | ₩9,849 | -10.37% | 192만 |
|---|
| 2026.03.30 | ₩13,655 | ₩13,775 | ₩10,425 | ₩10,720 | -21.49% | 115.3만 |
|---|
| 2026.03.27 | ₩15,089 | ₩15,089 | ₩13,079 | ₩13,253 | -12.17% | 114.6만 |
|---|
| 2026.03.26 | ₩17,152 | ₩17,554 | ₩14,877 | ₩14,941 | -12.89% | 128.7만 |
|---|
| 2026.03.25 | ₩17,353 | ₩19,564 | ₩16,750 | ₩18,157 | +4.63% | 157.7만 |
|---|
| 2026.03.24 | ₩13,668 | ₩17,339 | ₩13,440 | ₩16,509 | +20.78% | 315.3만 |
|---|
| 2026.03.23 | ₩11,631 | ₩13,521 | ₩11,162 | ₩13,079 | +12.44% | 152만 |
|---|
| 2026.03.20 | ₩12,998 | ₩12,998 | ₩10,586 | ₩10,720 | -17.53% | 56.7만 |
|---|
| 2026.03.19 | ₩12,741 | ₩13,222 | ₩11,417 | ₩12,516 | -1.77% | 67.3만 |
|---|
| 2026.03.18 | ₩11,980 | ₩13,534 | ₩10,707 | ₩13,387 | +11.74% | 112.8만 |
|---|
| 2026.03.17 | ₩9,595 | ₩13,159 | ₩8,724 | ₩12,100 | +26.12% | 188.7만 |
|---|
| 2026.03.16 | ₩11,162 | ₩11,162 | ₩9,849 | ₩10,291 | -7.80% | 25.5만 |
|---|
| 2026.03.13 | ₩11,176 | ₩11,698 | ₩11,122 | ₩11,176 | 0.00% | 5만 |
|---|
| 2026.03.12 | ₩11,069 | ₩11,278 | ₩11,028 | ₩11,136 | +0.61% | 17.7만 |
|---|
| 2026.03.11 | ₩10,801 | ₩11,229 | ₩10,787 | ₩11,122 | +2.98% | 12.6만 |
|---|
| 2026.03.10 | ₩13,829 | ₩14,057 | ₩10,399 | ₩10,734 | -22.38% | 98.9만 |
|---|
| 2026.03.09 | ₩14,017 | ₩14,057 | ₩14,009 | ₩14,043 | +0.19% | 31.1만 |
|---|
| 2026.03.06 | ₩14,043 | ₩14,057 | ₩14,017 | ₩14,030 | -0.10% | 49.6만 |
|---|
| 2026.03.05 | ₩14,070 | ₩14,070 | ₩14,030 | ₩14,030 | -0.29% | 25.2만 |
|---|
| 2026.03.04 | ₩14,043 | ₩14,070 | ₩14,030 | ₩14,043 | 0.00% | 18.6만 |
|---|
| 2026.03.03 | ₩14,043 | ₩14,070 | ₩14,043 | ₩14,043 | 0.00% | 32만 |
|---|
| 2026.03.02 | ₩14,084 | ₩14,084 | ₩14,043 | ₩14,043 | -0.29% | 45.4만 |
|---|
| 2026.02.27 | ₩14,084 | ₩14,097 | ₩14,070 | ₩14,070 | -0.10% | 17.9만 |
|---|
| 2026.02.26 | ₩14,097 | ₩14,120 | ₩14,084 | ₩14,090 | -0.05% | 50만 |
|---|
| 2026.02.25 | ₩14,110 | ₩14,118 | ₩14,057 | ₩14,084 | -0.19% | 28.8만 |
|---|
| 2026.02.24 | ₩14,084 | ₩14,110 | ₩14,084 | ₩14,097 | +0.10% | 7.1만 |
|---|
| 2026.02.23 | ₩14,097 | ₩14,124 | ₩14,084 | ₩14,084 | -0.10% | 9.5만 |
|---|
| 2026.02.20 | ₩14,097 | ₩14,124 | ₩14,084 | ₩14,084 | -0.10% | 17.8만 |
|---|
| 2026.02.19 | ₩14,110 | ₩14,124 | ₩14,089 | ₩14,110 | 0.00% | 4.8만 |
|---|
| 2026.02.18 | ₩14,097 | ₩14,137 | ₩14,097 | ₩14,124 | +0.19% | 23.2만 |
|---|
| 2026.02.17 | ₩14,110 | ₩14,155 | ₩14,097 | ₩14,124 | +0.09% | 4.4만 |
|---|
| 2026.02.13 | ₩14,097 | ₩14,124 | ₩14,090 | ₩14,097 | 0.00% | 37.8만 |
|---|
| 2026.02.12 | ₩14,110 | ₩14,124 | ₩14,084 | ₩14,110 | 0.00% | 5.9만 |
|---|
| 2026.02.11 | ₩14,097 | ₩14,124 | ₩14,084 | ₩14,110 | +0.10% | 16.9만 |
|---|
| 2026.02.10 | ₩14,148 | ₩14,148 | ₩14,097 | ₩14,097 | -0.36% | 23만 |
|---|
| 2026.02.09 | ₩14,084 | ₩14,137 | ₩14,084 | ₩14,137 | +0.38% | 12.2만 |
|---|
| 2026.02.06 | ₩14,070 | ₩14,137 | ₩14,043 | ₩14,110 | +0.29% | 8.2만 |
|---|
| 2026.02.05 | ₩14,097 | ₩14,151 | ₩14,070 | ₩14,084 | -0.10% | 33.6만 |
|---|
| 2026.02.04 | ₩14,151 | ₩14,171 | ₩14,043 | ₩14,137 | -0.09% | 36.2만 |
|---|
| 2026.02.03 | ₩14,204 | ₩14,204 | ₩14,110 | ₩14,164 | -0.28% | 32.3만 |
|---|
| 2026.02.02 | ₩14,137 | ₩14,218 | ₩14,137 | ₩14,177 | +0.28% | 44.6만 |
|---|
| 2026.01.30 | ₩14,271 | ₩14,271 | ₩14,113 | ₩14,177 | -0.66% | 45.8만 |
|---|
| 2026.01.29 | ₩14,191 | ₩14,231 | ₩14,177 | ₩14,218 | +0.19% | 34.4만 |
|---|
| 2026.01.28 | ₩14,325 | ₩14,325 | ₩14,218 | ₩14,218 | -0.75% | 9.8만 |
|---|
| 2026.01.27 | ₩14,204 | ₩14,285 | ₩14,177 | ₩14,285 | +0.57% | 23.4만 |
|---|
| 2026.01.26 | ₩14,271 | ₩14,352 | ₩14,218 | ₩14,218 | -0.38% | 9만 |
|---|
| 2026.01.23 | ₩14,271 | ₩14,405 | ₩14,242 | ₩14,285 | +0.09% | 9.8만 |
|---|
| 2026.01.22 | ₩14,298 | ₩14,357 | ₩14,271 | ₩14,271 | -0.19% | 8.4만 |
|---|
| 2026.01.21 | ₩14,472 | ₩14,514 | ₩14,325 | ₩14,352 | -0.83% | 18.4만 |
|---|
| 2026.01.20 | ₩14,365 | ₩14,486 | ₩14,338 | ₩14,459 | +0.65% | 26.9만 |
|---|
| 2026.01.16 | ₩14,392 | ₩14,459 | ₩14,352 | ₩14,392 | 0.00% | 23.5만 |
|---|
| 2026.01.15 | ₩14,486 | ₩14,499 | ₩14,378 | ₩14,378 | -0.74% | 27.9만 |
|---|
| 2026.01.14 | ₩14,472 | ₩14,512 | ₩14,432 | ₩14,445 | -0.19% | 19.9만 |
|---|
| 2026.01.13 | ₩14,472 | ₩14,553 | ₩14,459 | ₩14,472 | 0.00% | 17.7만 |
|---|
| 2026.01.12 | ₩14,499 | ₩14,553 | ₩14,432 | ₩14,472 | -0.18% | 17.1만 |
|---|
| 2026.01.09 | ₩14,499 | ₩14,579 | ₩14,405 | ₩14,526 | +0.18% | 22.1만 |
|---|
| 2026.01.08 | ₩14,499 | ₩14,646 | ₩14,499 | ₩14,526 | +0.18% | 40.2만 |
|---|
| 2026.01.07 | ₩14,472 | ₩14,499 | ₩14,445 | ₩14,486 | +0.09% | 57.6만 |
|---|
| 2026.01.06 | ₩14,486 | ₩14,526 | ₩14,472 | ₩14,486 | 0.00% | 23.9만 |
|---|
| 2026.01.05 | ₩14,405 | ₩14,613 | ₩14,405 | ₩14,539 | +0.93% | 37.8만 |
|---|
| 2026.01.02 | ₩14,365 | ₩14,419 | ₩14,365 | ₩14,392 | +0.19% | 8.4만 |
|---|
| 2025.12.31 | ₩14,378 | ₩14,445 | ₩14,344 | ₩14,365 | -0.09% | 5.9만 |
|---|
| 2025.12.30 | ₩14,378 | ₩14,419 | ₩14,338 | ₩14,365 | -0.09% | 13.6만 |
|---|
| 2025.12.29 | ₩14,445 | ₩14,486 | ₩14,405 | ₩14,419 | -0.19% | 7만 |
|---|
| 2025.12.26 | ₩14,566 | ₩14,604 | ₩14,419 | ₩14,486 | -0.55% | 12.5만 |
|---|
| 2025.12.24 | ₩14,526 | ₩14,539 | ₩14,486 | ₩14,526 | 0.00% | 3.5만 |
|---|
| 2025.12.23 | ₩14,606 | ₩14,606 | ₩14,474 | ₩14,486 | -0.83% | 13만 |
|---|
| 2025.12.22 | ₩14,499 | ₩14,626 | ₩14,475 | ₩14,553 | +0.37% | 22.6만 |
|---|
| 2025.12.19 | ₩14,526 | ₩14,566 | ₩14,405 | ₩14,486 | -0.28% | 43.3만 |
|---|
| 2025.12.18 | ₩14,405 | ₩14,486 | ₩14,384 | ₩14,445 | +0.28% | 14.3만 |
|---|
| 2025.12.17 | ₩14,660 | ₩14,660 | ₩14,352 | ₩14,392 | -1.83% | 17만 |
|---|
| 2025.12.16 | ₩14,392 | ₩14,593 | ₩14,392 | ₩14,512 | +0.84% | 44.5만 |
|---|
| 2025.12.15 | ₩14,606 | ₩14,606 | ₩14,325 | ₩14,325 | -1.93% | 43.8만 |
|---|
| 2025.12.12 | ₩14,606 | ₩14,606 | ₩14,526 | ₩14,526 | -0.55% | 14만 |
|---|
| 2025.12.11 | ₩14,566 | ₩14,700 | ₩14,516 | ₩14,606 | +0.28% | 13.7만 |
|---|
| 2025.12.10 | ₩14,727 | ₩14,740 | ₩14,539 | ₩14,539 | -1.27% | 21.8만 |
|---|
| 2025.12.09 | ₩14,780 | ₩14,780 | ₩14,606 | ₩14,660 | -0.82% | 25.3만 |
|---|
| 2025.12.08 | ₩14,888 | ₩14,941 | ₩14,620 | ₩14,713 | -1.17% | 62.5만 |
|---|
| 2025.12.05 | ₩14,405 | ₩14,928 | ₩14,271 | ₩14,740 | +2.33% | 281만 |
|---|
| 2025.12.04 | ₩14,265 | ₩14,474 | ₩14,244 | ₩14,378 | +0.80% | 88만 |
|---|
| 2025.12.03 | ₩14,338 | ₩14,338 | ₩14,210 | ₩14,271 | -0.47% | 36.8만 |
|---|
| 2025.12.02 | ₩14,293 | ₩14,338 | ₩14,271 | ₩14,298 | +0.04% | 15.1만 |
|---|
| 2025.12.01 | ₩14,218 | ₩14,392 | ₩14,218 | ₩14,311 | +0.66% | 17만 |
|---|
| 2025.11.28 | ₩14,298 | ₩14,419 | ₩14,291 | ₩14,392 | +0.66% | 12.5만 |
|---|
| 2025.11.26 | ₩14,392 | ₩14,405 | ₩14,314 | ₩14,365 | -0.19% | 19.7만 |
|---|
| 2025.11.25 | ₩14,177 | ₩14,392 | ₩14,177 | ₩14,392 | +1.51% | 52.7만 |
|---|
| 2025.11.24 | ₩14,218 | ₩14,311 | ₩14,164 | ₩14,258 | +0.28% | 12.6만 |
|---|
| 2025.11.21 | ₩14,151 | ₩14,325 | ₩14,097 | ₩14,244 | +0.66% | 53.1만 |
|---|
| 2025.11.20 | ₩14,311 | ₩14,405 | ₩14,164 | ₩14,164 | -1.03% | 35.2만 |
|---|
| 2025.11.19 | ₩14,352 | ₩14,459 | ₩14,311 | ₩14,352 | 0.00% | 26.5만 |
|---|
| 2025.11.18 | ₩14,244 | ₩14,512 | ₩14,231 | ₩14,352 | +0.75% | 123.3만 |
|---|
| 2025.11.17 | ₩14,218 | ₩14,392 | ₩14,177 | ₩14,271 | +0.38% | 158.1만 |
|---|
| 2025.11.14 | ₩14,084 | ₩14,235 | ₩14,064 | ₩14,218 | +0.95% | 78.6만 |
|---|
| 2025.11.13 | ₩14,164 | ₩14,191 | ₩14,070 | ₩14,110 | -0.38% | 43.1만 |
|---|
| 2025.11.12 | ₩14,311 | ₩14,311 | ₩14,084 | ₩14,177 | -0.94% | 35.2만 |
|---|
| 2025.11.11 | ₩14,338 | ₩14,378 | ₩14,258 | ₩14,271 | -0.47% | 34.1만 |
|---|
| 2025.11.10 | ₩14,472 | ₩14,526 | ₩14,271 | ₩14,325 | -1.02% | 62.4만 |
|---|
| 2025.11.07 | ₩14,338 | ₩14,526 | ₩14,271 | ₩14,432 | +0.65% | 89.2만 |
|---|
| 2025.11.06 | ₩14,472 | ₩14,539 | ₩14,365 | ₩14,419 | -0.37% | 73.3만 |
|---|
| 2025.11.05 | ₩14,365 | ₩14,620 | ₩14,325 | ₩14,392 | +0.19% | 80.8만 |
|---|
| 2025.11.04 | ₩14,432 | ₩14,539 | ₩14,298 | ₩14,298 | -0.93% | 77.1만 |
|---|
| 2025.11.03 | ₩14,673 | ₩14,995 | ₩14,419 | ₩14,553 | -0.82% | 70.3만 |
|---|
| 2025.10.31 | ₩14,673 | ₩15,196 | ₩14,626 | ₩14,700 | +0.18% | 80.8만 |
|---|
| 2025.10.30 | ₩14,914 | ₩14,941 | ₩14,432 | ₩14,606 | -2.07% | 136.8만 |
|---|
| 2025.10.29 | ₩15,182 | ₩15,531 | ₩14,794 | ₩14,981 | -1.32% | 95.6만 |
|---|
| 2025.10.28 | ₩15,973 | ₩16,033 | ₩15,089 | ₩15,129 | -5.29% | 135.4만 |
|---|
| 2025.10.27 | ₩16,429 | ₩16,536 | ₩15,839 | ₩15,960 | -2.85% | 110.6만 |
|---|
| 2025.10.24 | ₩17,286 | ₩17,702 | ₩15,812 | ₩16,295 | -5.74% | 262.7만 |
|---|
| 2025.10.23 | ₩14,727 | ₩17,380 | ₩14,727 | ₩17,085 | +16.01% | 1063.4만 |
|---|
| 2025.10.22 | ₩14,633 | ₩15,008 | ₩14,606 | ₩14,767 | +0.92% | 144.5만 |
|---|
| 2025.10.21 | ₩14,948 | ₩15,075 | ₩14,606 | ₩14,633 | -2.11% | 58.5만 |
|---|
| 2025.10.20 | ₩15,075 | ₩15,142 | ₩14,823 | ₩14,968 | -0.71% | 51.5만 |
|---|
| 2025.10.17 | ₩15,048 | ₩15,119 | ₩14,754 | ₩14,955 | -0.62% | 86.6만 |
|---|
| 2025.10.16 | ₩15,410 | ₩15,665 | ₩14,943 | ₩15,182 | -1.48% | 177.6만 |
|---|
| 2025.10.15 | ₩14,727 | ₩15,397 | ₩14,673 | ₩15,290 | +3.82% | 262.1만 |
|---|
| 2025.10.14 | ₩14,486 | ₩14,727 | ₩14,405 | ₩14,579 | +0.65% | 64.3만 |
|---|
| 2025.10.13 | ₩14,620 | ₩14,673 | ₩14,405 | ₩14,593 | -0.18% | 46.8만 |
|---|
| 2025.10.10 | ₩14,928 | ₩14,995 | ₩14,405 | ₩14,566 | -2.42% | 72.1만 |
|---|