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 | ₩1,807 | ₩1,820 | ₩1,633 | ₩1,673 | -7.41% | 327.3만 |
| 2026.10.08 | ₩1,887 | ₩1,941 | ₩1,747 | ₩1,820 | -3.55% | 297.9만 |
| 2026.10.07 | ₩2,034 | ₩2,034 | ₩1,860 | ₩1,887 | -7.24% | 378.5만 |
| 2026.10.06 | ₩2,115 | ₩2,168 | ₩2,048 | ₩2,088 | -1.27% | 220.2만 |
| 2026.10.05 | ₩2,322 | ₩2,356 | ₩2,101 | ₩2,101 | -9.51% | 318.4만 |
| 2026.10.02 | ₩2,476 | ₩2,476 | ₩2,275 | ₩2,289 | -7.57% | 253.5만 |
| 2026.10.01 | ₩2,476 | ₩2,530 | ₩2,382 | ₩2,423 | -2.16% | 144.9만 |
| 2026.09.30 | ₩2,396 | ₩2,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,516 |
| +5.03% |
| 324.8만 |
| 2026.09.29 | ₩2,342 | ₩2,456 | ₩2,309 | ₩2,382 | +1.71% | 220.2만 |
|---|
| 2026.09.28 | ₩2,583 | ₩2,597 | ₩2,329 | ₩2,342 | -9.33% | 334.4만 |
|---|
| 2026.09.25 | ₩2,543 | ₩2,784 | ₩2,476 | ₩2,664 | +4.74% | 701.1만 |
|---|
| 2026.09.24 | ₩2,342 | ₩2,463 | ₩2,275 | ₩2,382 | +1.71% | 263.3만 |
|---|
| 2026.09.23 | ₩2,476 | ₩2,490 | ₩2,322 | ₩2,369 | -4.32% | 471.2만 |
|---|
| 2026.09.22 | ₩2,503 | ₩2,597 | ₩2,329 | ₩2,570 | +2.67% | 561.5만 |
|---|
| 2026.09.21 | ₩2,677 | ₩2,771 | ₩2,423 | ₩2,490 | -7.00% | 485.2만 |
|---|
| 2026.09.18 | ₩2,771 | ₩2,797 | ₩2,423 | ₩2,610 | -5.80% | 808.6만 |
|---|
| 2026.09.17 | ₩3,038 | ₩3,212 | ₩2,704 | ₩2,757 | -9.25% | 1082.1만 |
|---|
| 2026.09.16 | ₩3,895 | ₩3,902 | ₩2,824 | ₩2,958 | -24.05% | 1186.7만 |
|---|
| 2026.09.15 | ₩4,029 | ₩4,216 | ₩3,935 | ₩4,082 | +1.33% | 72.8만 |
|---|
| 2026.09.14 | ₩3,935 | ₩4,283 | ₩3,862 | ₩4,069 | +3.40% | 143만 |
|---|
| 2026.09.11 | ₩4,109 | ₩4,128 | ₩3,908 | ₩3,989 | -2.93% | 74.8만 |
|---|
| 2026.09.10 | ₩4,189 | ₩4,256 | ₩4,029 | ₩4,042 | -3.51% | 91.8만 |
|---|
| 2026.09.09 | ₩4,417 | ₩4,471 | ₩4,163 | ₩4,203 | -4.85% | 72.5만 |
|---|
| 2026.09.08 | ₩4,524 | ₩4,618 | ₩4,397 | ₩4,537 | +0.30% | 116.8만 |
|---|
| 2026.09.04 | ₩4,390 | ₩4,537 | ₩4,284 | ₩4,484 | +2.13% | 84.8만 |
|---|
| 2026.09.03 | ₩3,882 | ₩4,524 | ₩3,862 | ₩4,497 | +15.86% | 211.1만 |
|---|
| 2026.09.02 | ₩3,768 | ₩3,828 | ₩3,621 | ₩3,815 | +1.24% | 130.7만 |
|---|
| 2026.09.01 | ₩3,989 | ₩4,042 | ₩3,694 | ₩3,761 | -5.70% | 227.4만 |
|---|
| 2026.08.31 | ₩4,337 | ₩4,337 | ₩4,029 | ₩4,056 | -6.48% | 134.4만 |
|---|
| 2026.08.28 | ₩4,698 | ₩4,711 | ₩4,236 | ₩4,390 | -6.55% | 123.2만 |
|---|
| 2026.08.27 | ₩4,564 | ₩4,979 | ₩4,564 | ₩4,711 | +3.23% | 184.2만 |
|---|
| 2026.08.26 | ₩4,471 | ₩4,578 | ₩4,337 | ₩4,444 | -0.60% | 87.5만 |
|---|
| 2026.08.25 | ₩4,624 | ₩4,631 | ₩4,337 | ₩4,484 | -3.04% | 88.5만 |
|---|
| 2026.08.24 | ₩4,363 | ₩4,711 | ₩4,256 | ₩4,591 | +5.21% | 109.7만 |
|---|
| 2026.08.21 | ₩4,564 | ₩4,765 | ₩4,357 | ₩4,390 | -3.81% | 86만 |
|---|
| 2026.08.20 | ₩4,417 | ₩4,537 | ₩4,230 | ₩4,511 | +2.12% | 85.6만 |
|---|
| 2026.08.19 | ₩4,551 | ₩4,551 | ₩4,270 | ₩4,437 | -2.50% | 87.5만 |
|---|
| 2026.08.18 | ₩4,685 | ₩4,697 | ₩4,243 | ₩4,430 | -5.43% | 197.7만 |
|---|
| 2026.08.17 | ₩5,019 | ₩5,113 | ₩4,725 | ₩4,732 | -5.73% | 144만 |
|---|
| 2026.08.14 | ₩5,555 | ₩5,555 | ₩4,828 | ₩5,026 | -9.52% | 221.7만 |
|---|
| 2026.08.13 | ₩5,581 | ₩6,117 | ₩5,488 | ₩5,916 | +6.00% | 146만 |
|---|
| 2026.08.12 | ₩5,983 | ₩6,003 | ₩5,488 | ₩5,568 | -6.94% | 114.3만 |
|---|
| 2026.08.11 | ₩6,130 | ₩6,251 | ₩5,889 | ₩5,903 | -3.71% | 85.5만 |
|---|
| 2026.08.10 | ₩5,849 | ₩6,224 | ₩5,822 | ₩5,943 | +1.60% | 104.5만 |
|---|
| 2026.08.07 | ₩5,849 | ₩5,956 | ₩5,595 | ₩5,943 | +1.60% | 116.8만 |
|---|
| 2026.08.06 | ₩5,555 | ₩6,010 | ₩5,421 | ₩5,689 | +2.41% | 130.1만 |
|---|
| 2026.08.05 | ₩5,662 | ₩5,796 | ₩5,411 | ₩5,555 | -1.89% | 89.2만 |
|---|
| 2026.08.04 | ₩5,314 | ₩5,929 | ₩5,100 | ₩5,675 | +6.80% | 201.6만 |
|---|
| 2026.08.03 | ₩4,979 | ₩5,341 | ₩4,952 | ₩5,207 | +4.57% | 70.6만 |
|---|
| 2026.07.31 | ₩5,033 | ₩5,167 | ₩4,765 | ₩5,046 | +0.27% | 93.8만 |
|---|
| 2026.07.30 | ₩4,497 | ₩5,073 | ₩4,497 | ₩4,979 | +10.71% | 102.3만 |
|---|
| 2026.07.29 | ₩4,685 | ₩4,711 | ₩4,377 | ₩4,430 | -5.43% | 79.5만 |
|---|
| 2026.07.28 | ₩4,993 | ₩4,993 | ₩4,417 | ₩4,765 | -4.56% | 124.7만 |
|---|
| 2026.07.27 | ₩4,685 | ₩5,073 | ₩4,658 | ₩5,006 | +6.86% | 91.3만 |
|---|
| 2026.07.24 | ₩4,671 | ₩4,752 | ₩4,377 | ₩4,645 | -0.57% | 96만 |
|---|
| 2026.07.23 | ₩4,430 | ₩5,274 | ₩4,417 | ₩4,718 | +6.50% | 264.3만 |
|---|
| 2026.07.22 | ₩5,247 | ₩5,287 | ₩4,457 | ₩4,464 | -14.92% | 263.4만 |
|---|
| 2026.07.21 | ₩5,019 | ₩5,608 | ₩4,986 | ₩5,126 | +2.13% | 217.7만 |
|---|
| 2026.07.20 | ₩4,765 | ₩4,885 | ₩4,645 | ₩4,792 | +0.56% | 110.1만 |
|---|
| 2026.07.17 | ₩4,752 | ₩5,100 | ₩4,685 | ₩4,805 | +1.13% | 139.1만 |
|---|
| 2026.07.16 | ₩5,066 | ₩5,086 | ₩4,698 | ₩4,872 | -3.83% | 204.2만 |
|---|
| 2026.07.15 | ₩5,689 | ₩5,755 | ₩5,100 | ₩5,193 | -8.71% | 170.9만 |
|---|
| 2026.07.14 | ₩5,809 | ₩5,942 | ₩5,515 | ₩5,581 | -3.92% | 88.4만 |
|---|
| 2026.07.13 | ₩5,689 | ₩5,943 | ₩5,568 | ₩5,742 | +0.94% | 102.4만 |
|---|
| 2026.07.10 | ₩6,023 | ₩6,144 | ₩5,622 | ₩5,755 | -4.44% | 103.8만 |
|---|
| 2026.07.09 | ₩5,996 | ₩6,170 | ₩5,561 | ₩6,023 | +0.45% | 176.8만 |
|---|
| 2026.07.08 | ₩5,836 | ₩6,144 | ₩5,622 | ₩5,742 | -1.61% | 148만 |
|---|
| 2026.07.07 | ₩6,344 | ₩6,451 | ₩5,782 | ₩5,836 | -8.02% | 198.3만 |
|---|
| 2026.07.06 | ₩7,241 | ₩7,261 | ₩6,237 | ₩6,465 | -10.72% | 287.4만 |
|---|
| 2026.07.02 | ₩7,589 | ₩8,432 | ₩7,000 | ₩7,067 | -6.88% | 213.5만 |
|---|
| 2026.07.01 | ₩7,509 | ₩7,964 | ₩7,402 | ₩7,562 | +0.71% | 190.3만 |
|---|
| 2026.06.30 | ₩6,559 | ₩7,736 | ₩6,559 | ₩7,616 | +16.12% | 270.8만 |
|---|
| 2026.06.29 | ₩6,759 | ₩6,913 | ₩6,371 | ₩6,559 | -2.97% | 239.8만 |
|---|
| 2026.06.26 | ₩6,759 | ₩6,907 | ₩6,385 | ₩6,639 | -1.78% | 334.8만 |
|---|
| 2026.06.25 | ₩7,536 | ₩7,643 | ₩7,067 | ₩7,067 | -6.22% | 220.9만 |
|---|
| 2026.06.24 | ₩8,084 | ₩8,165 | ₩7,429 | ₩7,536 | -6.79% | 289.2만 |
|---|
| 2026.06.23 | ₩8,125 | ₩8,481 | ₩8,031 | ₩8,031 | -1.15% | 223.9만 |
|---|
| 2026.06.22 | ₩8,941 | ₩8,975 | ₩8,218 | ₩8,432 | -5.69% | 236.1만 |
|---|
| 2026.06.18 | ₩8,847 | ₩9,142 | ₩8,379 | ₩8,954 | +1.21% | 495.5만 |
|---|
| 2026.06.17 | ₩8,647 | ₩9,195 | ₩8,312 | ₩8,754 | +1.24% | 241.8만 |
|---|
| 2026.06.16 | ₩9,236 | ₩9,316 | ₩8,406 | ₩8,513 | -7.83% | 378.5만 |
|---|
| 2026.06.15 | ₩9,356 | ₩10,025 | ₩9,323 | ₩9,356 | 0.00% | 224만 |
|---|
| 2026.06.12 | ₩9,236 | ₩9,450 | ₩8,660 | ₩9,115 | -1.30% | 237만 |
|---|
| 2026.06.11 | ₩9,410 | ₩9,717 | ₩9,062 | ₩9,396 | -0.14% | 263.8만 |
|---|
| 2026.06.10 | ₩9,650 | ₩9,905 | ₩9,075 | ₩9,436 | -2.22% | 304.6만 |
|---|
| 2026.06.09 | ₩10,306 | ₩11,324 | ₩9,329 | ₩9,945 | -3.51% | 502.5만 |
|---|
| 2026.06.08 | ₩12,187 | ₩12,200 | ₩10,039 | ₩10,561 | -13.34% | 734만 |
|---|
| 2026.06.05 | ₩12,301 | ₩13,719 | ₩11,123 | ₩11,511 | -6.42% | 2853.5만 |
|---|
| 2026.06.04 | ₩9,543 | ₩9,824 | ₩9,236 | ₩9,610 | +0.70% | 531.2만 |
|---|
| 2026.06.03 | ₩10,065 | ₩10,373 | ₩8,700 | ₩9,731 | -3.32% | 291만 |
|---|
| 2026.06.02 | ₩9,610 | ₩10,293 | ₩9,159 | ₩10,186 | +5.99% | 220만 |
|---|
| 2026.06.01 | ₩10,788 | ₩11,350 | ₩9,403 | ₩9,610 | -10.92% | 274.6만 |
|---|
| 2026.05.29 | ₩11,297 | ₩11,498 | ₩10,112 | ₩10,775 | -4.62% | 237.2만 |
|---|
| 2026.05.28 | ₩10,882 | ₩11,457 | ₩10,186 | ₩11,297 | +3.81% | 156.3만 |
|---|
| 2026.05.27 | ₩10,146 | ₩11,337 | ₩9,771 | ₩10,708 | +5.54% | 211.7만 |
|---|
| 2026.05.26 | ₩10,012 | ₩11,083 | ₩9,717 | ₩10,039 | +0.27% | 216.8만 |
|---|
| 2026.05.22 | ₩9,396 | ₩9,811 | ₩9,169 | ₩9,490 | +1.00% | 242.5만 |
|---|
| 2026.05.21 | ₩9,249 | ₩9,744 | ₩8,847 | ₩9,530 | +3.04% | 154.1만 |
|---|
| 2026.05.20 | ₩8,138 | ₩9,048 | ₩7,736 | ₩8,888 | +9.21% | 191.5만 |
|---|
| 2026.05.19 | ₩8,366 | ₩8,473 | ₩7,951 | ₩8,004 | -4.32% | 86.6만 |
|---|
| 2026.05.18 | ₩9,074 | ₩9,222 | ₩7,977 | ₩8,432 | -7.07% | 143.7만 |
|---|
| 2026.05.15 | ₩9,343 | ₩9,410 | ₩8,513 | ₩8,847 | -5.30% | 168.4만 |
|---|
| 2026.05.14 | ₩10,239 | ₩10,557 | ₩8,681 | ₩9,450 | -7.71% | 328만 |
|---|
| 2026.05.13 | ₩10,842 | ₩11,109 | ₩10,186 | ₩10,427 | -3.83% | 115.6만 |
|---|
| 2026.05.12 | ₩11,377 | ₩11,404 | ₩10,306 | ₩10,480 | -7.88% | 118.3만 |
|---|
| 2026.05.11 | ₩10,868 | ₩11,779 | ₩10,868 | ₩11,591 | +6.65% | 100.8만 |
|---|
| 2026.05.08 | ₩11,257 | ₩11,314 | ₩10,186 | ₩11,016 | -2.14% | 128.6만 |
|---|
| 2026.05.07 | ₩12,501 | ₩12,642 | ₩10,721 | ₩11,123 | -11.03% | 135.3만 |
|---|
| 2026.05.06 | ₩11,912 | ₩12,930 | ₩11,645 | ₩12,475 | +4.72% | 91.3만 |
|---|
| 2026.05.05 | ₩13,064 | ₩13,345 | ₩11,912 | ₩12,006 | -8.09% | 125.4만 |
|---|
| 2026.05.04 | ₩13,880 | ₩14,456 | ₩12,073 | ₩12,796 | -7.81% | 229.8만 |
|---|
| 2026.05.01 | ₩12,060 | ₩13,880 | ₩12,060 | ₩13,760 | +14.10% | 144.3만 |
|---|
| 2026.04.30 | ₩11,819 | ₩12,635 | ₩11,390 | ₩12,046 | +1.93% | 100.5만 |
|---|
| 2026.04.29 | ₩14,502 | ₩14,690 | ₩11,136 | ₩11,538 | -20.44% | 261.2만 |
|---|
| 2026.04.28 | ₩14,871 | ₩15,700 | ₩14,070 | ₩15,473 | +4.05% | 47.6만 |
|---|
| 2026.04.27 | ₩16,062 | ₩16,162 | ₩14,081 | ₩15,259 | -5.00% | 69.2만 |
|---|
| 2026.04.24 | ₩16,731 | ₩17,373 | ₩15,264 | ₩16,075 | -3.92% | 81.2만 |
|---|
| 2026.04.23 | ₩16,437 | ₩18,096 | ₩16,396 | ₩17,039 | +3.66% | 103.1만 |
|---|
| 2026.04.22 | ₩16,329 | ₩16,584 | ₩14,763 | ₩16,236 | -0.57% | 135.9만 |
|---|
| 2026.04.21 | ₩16,985 | ₩18,525 | ₩15,660 | ₩16,249 | -4.33% | 121만 |
|---|
| 2026.04.20 | ₩17,454 | ₩18,605 | ₩15,085 | ₩18,284 | +4.75% | 173.9만 |
|---|
| 2026.04.17 | ₩22,379 | ₩22,473 | ₩16,798 | ₩18,177 | -18.78% | 201.8만 |
|---|
| 2026.04.16 | ₩22,754 | ₩22,754 | ₩20,077 | ₩21,536 | -5.35% | 203.5만 |
|---|
| 2026.04.15 | ₩14,456 | ₩19,662 | ₩13,934 | ₩19,127 | +32.31% | 265.2만 |
|---|
| 2026.04.14 | ₩16,075 | ₩16,075 | ₩14,215 | ₩14,549 | -9.49% | 91.3만 |
|---|
| 2026.04.13 | ₩14,241 | ₩16,383 | ₩14,001 | ₩15,607 | +9.59% | 153.7만 |
|---|
| 2026.04.10 | ₩14,576 | ₩15,379 | ₩12,729 | ₩14,536 | -0.28% | 196.5만 |
|---|
| 2026.04.09 | ₩10,721 | ₩13,626 | ₩10,507 | ₩13,304 | +24.09% | 182.4만 |
|---|
| 2026.04.08 | ₩9,209 | ₩11,109 | ₩8,861 | ₩10,467 | +13.66% | 168.2만 |
|---|
| 2026.04.07 | ₩9,276 | ₩9,276 | ₩7,870 | ₩8,432 | -9.09% | 227.7만 |
|---|
| 2026.04.06 | ₩11,083 | ₩11,377 | ₩9,169 | ₩9,262 | -16.43% | 136.6만 |
|---|
| 2026.04.02 | ₩9,824 | ₩11,364 | ₩9,302 | ₩11,069 | +12.67% | 89.1만 |
|---|
| 2026.04.01 | ₩10,507 | ₩11,279 | ₩9,202 | ₩10,266 | -2.29% | 160.3만 |
|---|
| 2026.03.31 | ₩10,976 | ₩11,123 | ₩8,780 | ₩9,838 | -10.37% | 192만 |
|---|
| 2026.03.30 | ₩13,639 | ₩13,760 | ₩10,413 | ₩10,708 | -21.49% | 115.3만 |
|---|
| 2026.03.27 | ₩15,071 | ₩15,071 | ₩13,064 | ₩13,238 | -12.17% | 114.6만 |
|---|
| 2026.03.26 | ₩17,133 | ₩17,534 | ₩14,860 | ₩14,924 | -12.89% | 128.7만 |
|---|
| 2026.03.25 | ₩17,333 | ₩19,542 | ₩16,731 | ₩18,136 | +4.63% | 157.7만 |
|---|
| 2026.03.24 | ₩13,652 | ₩17,319 | ₩13,425 | ₩16,490 | +20.78% | 315.3만 |
|---|
| 2026.03.23 | ₩11,618 | ₩13,505 | ₩11,150 | ₩13,064 | +12.44% | 152만 |
|---|
| 2026.03.20 | ₩12,983 | ₩12,983 | ₩10,574 | ₩10,708 | -17.53% | 56.7만 |
|---|
| 2026.03.19 | ₩12,726 | ₩13,207 | ₩11,404 | ₩12,501 | -1.77% | 67.3만 |
|---|
| 2026.03.18 | ₩11,966 | ₩13,519 | ₩10,694 | ₩13,371 | +11.74% | 112.8만 |
|---|
| 2026.03.17 | ₩9,584 | ₩13,144 | ₩8,714 | ₩12,086 | +26.12% | 188.7만 |
|---|
| 2026.03.16 | ₩11,150 | ₩11,150 | ₩9,838 | ₩10,280 | -7.80% | 25.5만 |
|---|
| 2026.03.13 | ₩11,163 | ₩11,685 | ₩11,109 | ₩11,163 | 0.00% | 5만 |
|---|
| 2026.03.12 | ₩11,056 | ₩11,265 | ₩11,016 | ₩11,123 | +0.61% | 17.7만 |
|---|
| 2026.03.11 | ₩10,788 | ₩11,216 | ₩10,775 | ₩11,109 | +2.98% | 12.6만 |
|---|
| 2026.03.10 | ₩13,813 | ₩14,041 | ₩10,387 | ₩10,721 | -22.38% | 98.9만 |
|---|
| 2026.03.09 | ₩14,001 | ₩14,041 | ₩13,992 | ₩14,027 | +0.19% | 31.1만 |
|---|
| 2026.03.06 | ₩14,027 | ₩14,041 | ₩14,001 | ₩14,014 | -0.10% | 49.6만 |
|---|
| 2026.03.05 | ₩14,054 | ₩14,054 | ₩14,014 | ₩14,014 | -0.29% | 25.2만 |
|---|
| 2026.03.04 | ₩14,027 | ₩14,054 | ₩14,014 | ₩14,027 | 0.00% | 18.6만 |
|---|
| 2026.03.03 | ₩14,027 | ₩14,054 | ₩14,027 | ₩14,027 | 0.00% | 32만 |
|---|
| 2026.03.02 | ₩14,067 | ₩14,067 | ₩14,027 | ₩14,027 | -0.29% | 45.4만 |
|---|
| 2026.02.27 | ₩14,067 | ₩14,081 | ₩14,054 | ₩14,054 | -0.10% | 17.9만 |
|---|
| 2026.02.26 | ₩14,081 | ₩14,104 | ₩14,067 | ₩14,074 | -0.05% | 50만 |
|---|
| 2026.02.25 | ₩14,094 | ₩14,102 | ₩14,041 | ₩14,067 | -0.19% | 28.8만 |
|---|
| 2026.02.24 | ₩14,067 | ₩14,094 | ₩14,067 | ₩14,081 | +0.10% | 7.1만 |
|---|
| 2026.02.23 | ₩14,081 | ₩14,108 | ₩14,067 | ₩14,067 | -0.10% | 9.5만 |
|---|
| 2026.02.20 | ₩14,081 | ₩14,108 | ₩14,067 | ₩14,067 | -0.10% | 17.8만 |
|---|
| 2026.02.19 | ₩14,094 | ₩14,108 | ₩14,073 | ₩14,094 | 0.00% | 4.8만 |
|---|
| 2026.02.18 | ₩14,081 | ₩14,121 | ₩14,081 | ₩14,108 | +0.19% | 23.2만 |
|---|
| 2026.02.17 | ₩14,094 | ₩14,138 | ₩14,081 | ₩14,108 | +0.09% | 4.4만 |
|---|
| 2026.02.13 | ₩14,081 | ₩14,108 | ₩14,074 | ₩14,081 | 0.00% | 37.8만 |
|---|
| 2026.02.12 | ₩14,094 | ₩14,108 | ₩14,067 | ₩14,094 | 0.00% | 5.9만 |
|---|
| 2026.02.11 | ₩14,081 | ₩14,108 | ₩14,067 | ₩14,094 | +0.10% | 16.9만 |
|---|
| 2026.02.10 | ₩14,132 | ₩14,132 | ₩14,081 | ₩14,081 | -0.36% | 23만 |
|---|
| 2026.02.09 | ₩14,067 | ₩14,121 | ₩14,067 | ₩14,121 | +0.38% | 12.2만 |
|---|
| 2026.02.06 | ₩14,054 | ₩14,121 | ₩14,027 | ₩14,094 | +0.29% | 8.2만 |
|---|
| 2026.02.05 | ₩14,081 | ₩14,134 | ₩14,054 | ₩14,067 | -0.10% | 33.6만 |
|---|
| 2026.02.04 | ₩14,134 | ₩14,154 | ₩14,027 | ₩14,121 | -0.09% | 36.2만 |
|---|
| 2026.02.03 | ₩14,188 | ₩14,188 | ₩14,094 | ₩14,148 | -0.28% | 32.3만 |
|---|
| 2026.02.02 | ₩14,121 | ₩14,201 | ₩14,121 | ₩14,161 | +0.28% | 44.6만 |
|---|
| 2026.01.30 | ₩14,255 | ₩14,255 | ₩14,097 | ₩14,161 | -0.66% | 45.8만 |
|---|
| 2026.01.29 | ₩14,175 | ₩14,215 | ₩14,161 | ₩14,201 | +0.19% | 34.4만 |
|---|
| 2026.01.28 | ₩14,308 | ₩14,308 | ₩14,201 | ₩14,201 | -0.75% | 9.8만 |
|---|
| 2026.01.27 | ₩14,188 | ₩14,268 | ₩14,161 | ₩14,268 | +0.57% | 23.4만 |
|---|
| 2026.01.26 | ₩14,255 | ₩14,335 | ₩14,201 | ₩14,201 | -0.38% | 9만 |
|---|
| 2026.01.23 | ₩14,255 | ₩14,389 | ₩14,225 | ₩14,268 | +0.09% | 9.8만 |
|---|
| 2026.01.22 | ₩14,282 | ₩14,340 | ₩14,255 | ₩14,255 | -0.19% | 8.4만 |
|---|
| 2026.01.21 | ₩14,456 | ₩14,497 | ₩14,308 | ₩14,335 | -0.83% | 18.4만 |
|---|
| 2026.01.20 | ₩14,349 | ₩14,469 | ₩14,322 | ₩14,442 | +0.65% | 26.9만 |
|---|
| 2026.01.16 | ₩14,375 | ₩14,442 | ₩14,335 | ₩14,375 | 0.00% | 23.5만 |
|---|
| 2026.01.15 | ₩14,469 | ₩14,482 | ₩14,362 | ₩14,362 | -0.74% | 27.9만 |
|---|
| 2026.01.14 | ₩14,456 | ₩14,496 | ₩14,415 | ₩14,429 | -0.19% | 19.9만 |
|---|
| 2026.01.13 | ₩14,456 | ₩14,536 | ₩14,442 | ₩14,456 | 0.00% | 17.7만 |
|---|
| 2026.01.12 | ₩14,482 | ₩14,536 | ₩14,415 | ₩14,456 | -0.18% | 17.1만 |
|---|
| 2026.01.09 | ₩14,482 | ₩14,563 | ₩14,389 | ₩14,509 | +0.18% | 22.1만 |
|---|
| 2026.01.08 | ₩14,482 | ₩14,630 | ₩14,482 | ₩14,509 | +0.18% | 40.2만 |
|---|
| 2026.01.07 | ₩14,456 | ₩14,482 | ₩14,429 | ₩14,469 | +0.09% | 57.6만 |
|---|
| 2026.01.06 | ₩14,469 | ₩14,509 | ₩14,456 | ₩14,469 | 0.00% | 23.9만 |
|---|
| 2026.01.05 | ₩14,389 | ₩14,596 | ₩14,389 | ₩14,523 | +0.93% | 37.8만 |
|---|
| 2026.01.02 | ₩14,349 | ₩14,402 | ₩14,349 | ₩14,375 | +0.19% | 8.4만 |
|---|
| 2025.12.31 | ₩14,362 | ₩14,429 | ₩14,327 | ₩14,349 | -0.09% | 5.9만 |
|---|
| 2025.12.30 | ₩14,362 | ₩14,402 | ₩14,322 | ₩14,349 | -0.09% | 13.6만 |
|---|
| 2025.12.29 | ₩14,429 | ₩14,469 | ₩14,389 | ₩14,402 | -0.19% | 7만 |
|---|
| 2025.12.26 | ₩14,549 | ₩14,587 | ₩14,402 | ₩14,469 | -0.55% | 12.5만 |
|---|
| 2025.12.24 | ₩14,509 | ₩14,523 | ₩14,469 | ₩14,509 | 0.00% | 3.5만 |
|---|
| 2025.12.23 | ₩14,589 | ₩14,589 | ₩14,457 | ₩14,469 | -0.83% | 13만 |
|---|
| 2025.12.22 | ₩14,482 | ₩14,610 | ₩14,458 | ₩14,536 | +0.37% | 22.6만 |
|---|
| 2025.12.19 | ₩14,509 | ₩14,549 | ₩14,389 | ₩14,469 | -0.28% | 43.3만 |
|---|
| 2025.12.18 | ₩14,389 | ₩14,469 | ₩14,367 | ₩14,429 | +0.28% | 14.3만 |
|---|
| 2025.12.17 | ₩14,643 | ₩14,643 | ₩14,335 | ₩14,375 | -1.83% | 17만 |
|---|
| 2025.12.16 | ₩14,375 | ₩14,576 | ₩14,375 | ₩14,496 | +0.84% | 44.5만 |
|---|
| 2025.12.15 | ₩14,589 | ₩14,589 | ₩14,308 | ₩14,308 | -1.93% | 43.8만 |
|---|
| 2025.12.12 | ₩14,589 | ₩14,589 | ₩14,509 | ₩14,509 | -0.55% | 14만 |
|---|
| 2025.12.11 | ₩14,549 | ₩14,683 | ₩14,500 | ₩14,589 | +0.28% | 13.7만 |
|---|
| 2025.12.10 | ₩14,710 | ₩14,723 | ₩14,523 | ₩14,523 | -1.27% | 21.8만 |
|---|
| 2025.12.09 | ₩14,763 | ₩14,763 | ₩14,589 | ₩14,643 | -0.82% | 25.3만 |
|---|
| 2025.12.08 | ₩14,871 | ₩14,924 | ₩14,603 | ₩14,697 | -1.17% | 62.5만 |
|---|
| 2025.12.05 | ₩14,389 | ₩14,911 | ₩14,255 | ₩14,723 | +2.33% | 281만 |
|---|
| 2025.12.04 | ₩14,248 | ₩14,457 | ₩14,228 | ₩14,362 | +0.80% | 88만 |
|---|
| 2025.12.03 | ₩14,322 | ₩14,322 | ₩14,193 | ₩14,255 | -0.47% | 36.8만 |
|---|
| 2025.12.02 | ₩14,276 | ₩14,322 | ₩14,255 | ₩14,282 | +0.04% | 15.1만 |
|---|
| 2025.12.01 | ₩14,201 | ₩14,375 | ₩14,201 | ₩14,295 | +0.66% | 17만 |
|---|
| 2025.11.28 | ₩14,282 | ₩14,402 | ₩14,275 | ₩14,375 | +0.66% | 12.5만 |
|---|
| 2025.11.26 | ₩14,375 | ₩14,389 | ₩14,298 | ₩14,349 | -0.19% | 19.7만 |
|---|
| 2025.11.25 | ₩14,161 | ₩14,375 | ₩14,161 | ₩14,375 | +1.51% | 52.7만 |
|---|
| 2025.11.24 | ₩14,201 | ₩14,295 | ₩14,148 | ₩14,241 | +0.28% | 12.6만 |
|---|
| 2025.11.21 | ₩14,134 | ₩14,308 | ₩14,081 | ₩14,228 | +0.66% | 53.1만 |
|---|
| 2025.11.20 | ₩14,295 | ₩14,389 | ₩14,148 | ₩14,148 | -1.03% | 35.2만 |
|---|
| 2025.11.19 | ₩14,335 | ₩14,442 | ₩14,295 | ₩14,335 | 0.00% | 26.5만 |
|---|
| 2025.11.18 | ₩14,228 | ₩14,496 | ₩14,215 | ₩14,335 | +0.75% | 123.3만 |
|---|
| 2025.11.17 | ₩14,201 | ₩14,375 | ₩14,161 | ₩14,255 | +0.38% | 158.1만 |
|---|
| 2025.11.14 | ₩14,067 | ₩14,219 | ₩14,047 | ₩14,201 | +0.95% | 78.6만 |
|---|
| 2025.11.13 | ₩14,148 | ₩14,175 | ₩14,054 | ₩14,094 | -0.38% | 43.1만 |
|---|
| 2025.11.12 | ₩14,295 | ₩14,295 | ₩14,067 | ₩14,161 | -0.94% | 35.2만 |
|---|
| 2025.11.11 | ₩14,322 | ₩14,362 | ₩14,241 | ₩14,255 | -0.47% | 34.1만 |
|---|
| 2025.11.10 | ₩14,456 | ₩14,509 | ₩14,255 | ₩14,308 | -1.02% | 62.4만 |
|---|
| 2025.11.07 | ₩14,322 | ₩14,509 | ₩14,255 | ₩14,415 | +0.65% | 89.2만 |
|---|
| 2025.11.06 | ₩14,456 | ₩14,523 | ₩14,349 | ₩14,402 | -0.37% | 73.3만 |
|---|
| 2025.11.05 | ₩14,349 | ₩14,603 | ₩14,308 | ₩14,375 | +0.19% | 80.8만 |
|---|
| 2025.11.04 | ₩14,415 | ₩14,523 | ₩14,282 | ₩14,282 | -0.93% | 77.1만 |
|---|
| 2025.11.03 | ₩14,656 | ₩14,978 | ₩14,402 | ₩14,536 | -0.82% | 70.3만 |
|---|
| 2025.10.31 | ₩14,656 | ₩15,178 | ₩14,610 | ₩14,683 | +0.18% | 80.8만 |
|---|
| 2025.10.30 | ₩14,897 | ₩14,924 | ₩14,415 | ₩14,589 | -2.07% | 136.8만 |
|---|
| 2025.10.29 | ₩15,165 | ₩15,513 | ₩14,777 | ₩14,964 | -1.32% | 95.6만 |
|---|
| 2025.10.28 | ₩15,955 | ₩16,015 | ₩15,071 | ₩15,111 | -5.29% | 135.4만 |
|---|
| 2025.10.27 | ₩16,410 | ₩16,517 | ₩15,821 | ₩15,941 | -2.85% | 110.6만 |
|---|
| 2025.10.24 | ₩17,266 | ₩17,681 | ₩15,794 | ₩16,276 | -5.74% | 262.7만 |
|---|
| 2025.10.23 | ₩14,710 | ₩17,360 | ₩14,710 | ₩17,066 | +16.01% | 1063.4만 |
|---|
| 2025.10.22 | ₩14,616 | ₩14,991 | ₩14,589 | ₩14,750 | +0.92% | 144.5만 |
|---|
| 2025.10.21 | ₩14,931 | ₩15,058 | ₩14,589 | ₩14,616 | -2.11% | 58.5만 |
|---|
| 2025.10.20 | ₩15,058 | ₩15,125 | ₩14,806 | ₩14,951 | -0.71% | 51.5만 |
|---|
| 2025.10.17 | ₩15,031 | ₩15,102 | ₩14,737 | ₩14,937 | -0.62% | 86.6만 |
|---|
| 2025.10.16 | ₩15,393 | ₩15,647 | ₩14,925 | ₩15,165 | -1.48% | 177.6만 |
|---|
| 2025.10.15 | ₩14,710 | ₩15,379 | ₩14,656 | ₩15,272 | +3.82% | 262.1만 |
|---|
| 2025.10.14 | ₩14,469 | ₩14,710 | ₩14,389 | ₩14,563 | +0.65% | 64.3만 |
|---|
| 2025.10.13 | ₩14,603 | ₩14,656 | ₩14,389 | ₩14,576 | -0.18% | 46.8만 |
|---|
| 2025.10.10 | ₩14,911 | ₩14,978 | ₩14,389 | ₩14,549 | -2.42% | 72.1만 |
|---|