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 | ₩1,802 | ₩1,816 | ₩1,629 | ₩1,669 | -7.41% | 327.3만 |
| 2026.10.08 | ₩1,882 | ₩1,936 | ₩1,742 | ₩1,816 | -3.55% | 297.9만 |
| 2026.10.07 | ₩2,029 | ₩2,029 | ₩1,856 | ₩1,882 | -7.24% | 378.5만 |
| 2026.10.06 | ₩2,109 | ₩2,163 | ₩2,043 | ₩2,083 | -1.27% | 220.2만 |
| 2026.10.05 | ₩2,316 | ₩2,350 | ₩2,096 | ₩2,096 | -9.51% | 318.4만 |
| 2026.10.02 | ₩2,470 | ₩2,470 | ₩2,270 | ₩2,283 | -7.57% | 253.5만 |
| 2026.10.01 | ₩2,470 | ₩2,523 | ₩2,376 | ₩2,416 | -2.16% | 144.9만 |
| 2026.09.30 | ₩2,390 | ₩2,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,510 |
| +5.03% |
| 324.8만 |
| 2026.09.29 | ₩2,336 | ₩2,450 | ₩2,303 | ₩2,376 | +1.71% | 220.2만 |
|---|
| 2026.09.28 | ₩2,577 | ₩2,590 | ₩2,323 | ₩2,336 | -9.33% | 334.4만 |
|---|
| 2026.09.25 | ₩2,537 | ₩2,777 | ₩2,470 | ₩2,657 | +4.74% | 701.1만 |
|---|
| 2026.09.24 | ₩2,336 | ₩2,457 | ₩2,270 | ₩2,376 | +1.71% | 263.3만 |
|---|
| 2026.09.23 | ₩2,470 | ₩2,483 | ₩2,316 | ₩2,363 | -4.32% | 471.2만 |
|---|
| 2026.09.22 | ₩2,497 | ₩2,590 | ₩2,323 | ₩2,563 | +2.67% | 561.5만 |
|---|
| 2026.09.21 | ₩2,670 | ₩2,764 | ₩2,416 | ₩2,483 | -7.00% | 485.2만 |
|---|
| 2026.09.18 | ₩2,764 | ₩2,790 | ₩2,416 | ₩2,603 | -5.80% | 808.6만 |
|---|
| 2026.09.17 | ₩3,031 | ₩3,204 | ₩2,697 | ₩2,750 | -9.25% | 1082.1만 |
|---|
| 2026.09.16 | ₩3,885 | ₩3,892 | ₩2,817 | ₩2,951 | -24.05% | 1186.7만 |
|---|
| 2026.09.15 | ₩4,019 | ₩4,206 | ₩3,925 | ₩4,072 | +1.33% | 72.8만 |
|---|
| 2026.09.14 | ₩3,925 | ₩4,272 | ₩3,852 | ₩4,059 | +3.40% | 143만 |
|---|
| 2026.09.11 | ₩4,099 | ₩4,117 | ₩3,898 | ₩3,979 | -2.93% | 74.8만 |
|---|
| 2026.09.10 | ₩4,179 | ₩4,246 | ₩4,019 | ₩4,032 | -3.51% | 91.8만 |
|---|
| 2026.09.09 | ₩4,406 | ₩4,459 | ₩4,152 | ₩4,192 | -4.85% | 72.5만 |
|---|
| 2026.09.08 | ₩4,513 | ₩4,606 | ₩4,386 | ₩4,526 | +0.30% | 116.8만 |
|---|
| 2026.09.04 | ₩4,379 | ₩4,526 | ₩4,274 | ₩4,473 | +2.13% | 84.8만 |
|---|
| 2026.09.03 | ₩3,872 | ₩4,513 | ₩3,852 | ₩4,486 | +15.86% | 211.1만 |
|---|
| 2026.09.02 | ₩3,758 | ₩3,818 | ₩3,611 | ₩3,805 | +1.24% | 130.7만 |
|---|
| 2026.09.01 | ₩3,979 | ₩4,032 | ₩3,685 | ₩3,752 | -5.70% | 227.4만 |
|---|
| 2026.08.31 | ₩4,326 | ₩4,326 | ₩4,019 | ₩4,045 | -6.48% | 134.4만 |
|---|
| 2026.08.28 | ₩4,686 | ₩4,699 | ₩4,226 | ₩4,379 | -6.55% | 123.2만 |
|---|
| 2026.08.27 | ₩4,553 | ₩4,966 | ₩4,553 | ₩4,699 | +3.23% | 184.2만 |
|---|
| 2026.08.26 | ₩4,459 | ₩4,566 | ₩4,326 | ₩4,432 | -0.60% | 87.5만 |
|---|
| 2026.08.25 | ₩4,613 | ₩4,619 | ₩4,326 | ₩4,473 | -3.04% | 88.5만 |
|---|
| 2026.08.24 | ₩4,352 | ₩4,699 | ₩4,246 | ₩4,579 | +5.21% | 109.7만 |
|---|
| 2026.08.21 | ₩4,553 | ₩4,753 | ₩4,346 | ₩4,379 | -3.81% | 86만 |
|---|
| 2026.08.20 | ₩4,406 | ₩4,526 | ₩4,219 | ₩4,499 | +2.12% | 85.6만 |
|---|
| 2026.08.19 | ₩4,539 | ₩4,539 | ₩4,259 | ₩4,426 | -2.50% | 87.5만 |
|---|
| 2026.08.18 | ₩4,673 | ₩4,685 | ₩4,232 | ₩4,419 | -5.43% | 197.7만 |
|---|
| 2026.08.17 | ₩5,007 | ₩5,100 | ₩4,713 | ₩4,720 | -5.73% | 144만 |
|---|
| 2026.08.14 | ₩5,541 | ₩5,541 | ₩4,816 | ₩5,013 | -9.52% | 221.7만 |
|---|
| 2026.08.13 | ₩5,567 | ₩6,101 | ₩5,474 | ₩5,901 | +6.00% | 146만 |
|---|
| 2026.08.12 | ₩5,968 | ₩5,988 | ₩5,474 | ₩5,554 | -6.94% | 114.3만 |
|---|
| 2026.08.11 | ₩6,115 | ₩6,235 | ₩5,874 | ₩5,888 | -3.71% | 85.5만 |
|---|
| 2026.08.10 | ₩5,834 | ₩6,208 | ₩5,808 | ₩5,928 | +1.60% | 104.5만 |
|---|
| 2026.08.07 | ₩5,834 | ₩5,941 | ₩5,581 | ₩5,928 | +1.60% | 116.8만 |
|---|
| 2026.08.06 | ₩5,541 | ₩5,995 | ₩5,407 | ₩5,674 | +2.41% | 130.1만 |
|---|
| 2026.08.05 | ₩5,647 | ₩5,781 | ₩5,398 | ₩5,541 | -1.89% | 89.2만 |
|---|
| 2026.08.04 | ₩5,300 | ₩5,914 | ₩5,087 | ₩5,661 | +6.80% | 201.6만 |
|---|
| 2026.08.03 | ₩4,966 | ₩5,327 | ₩4,940 | ₩5,193 | +4.57% | 70.6만 |
|---|
| 2026.07.31 | ₩5,020 | ₩5,153 | ₩4,753 | ₩5,033 | +0.27% | 93.8만 |
|---|
| 2026.07.30 | ₩4,486 | ₩5,060 | ₩4,486 | ₩4,966 | +10.71% | 102.3만 |
|---|
| 2026.07.29 | ₩4,673 | ₩4,699 | ₩4,366 | ₩4,419 | -5.43% | 79.5만 |
|---|
| 2026.07.28 | ₩4,980 | ₩4,980 | ₩4,406 | ₩4,753 | -4.56% | 124.7만 |
|---|
| 2026.07.27 | ₩4,673 | ₩5,060 | ₩4,646 | ₩4,993 | +6.86% | 91.3만 |
|---|
| 2026.07.24 | ₩4,659 | ₩4,740 | ₩4,366 | ₩4,633 | -0.57% | 96만 |
|---|
| 2026.07.23 | ₩4,419 | ₩5,260 | ₩4,406 | ₩4,706 | +6.50% | 264.3만 |
|---|
| 2026.07.22 | ₩5,234 | ₩5,274 | ₩4,446 | ₩4,452 | -14.92% | 263.4만 |
|---|
| 2026.07.21 | ₩5,007 | ₩5,594 | ₩4,973 | ₩5,113 | +2.13% | 217.7만 |
|---|
| 2026.07.20 | ₩4,753 | ₩4,873 | ₩4,633 | ₩4,780 | +0.56% | 110.1만 |
|---|
| 2026.07.17 | ₩4,740 | ₩5,087 | ₩4,673 | ₩4,793 | +1.13% | 139.1만 |
|---|
| 2026.07.16 | ₩5,053 | ₩5,073 | ₩4,686 | ₩4,860 | -3.83% | 204.2만 |
|---|
| 2026.07.15 | ₩5,674 | ₩5,741 | ₩5,087 | ₩5,180 | -8.71% | 170.9만 |
|---|
| 2026.07.14 | ₩5,794 | ₩5,926 | ₩5,501 | ₩5,567 | -3.92% | 88.4만 |
|---|
| 2026.07.13 | ₩5,674 | ₩5,928 | ₩5,554 | ₩5,727 | +0.94% | 102.4만 |
|---|
| 2026.07.10 | ₩6,008 | ₩6,128 | ₩5,607 | ₩5,741 | -4.44% | 103.8만 |
|---|
| 2026.07.09 | ₩5,981 | ₩6,155 | ₩5,547 | ₩6,008 | +0.45% | 176.8만 |
|---|
| 2026.07.08 | ₩5,821 | ₩6,128 | ₩5,607 | ₩5,727 | -1.61% | 148만 |
|---|
| 2026.07.07 | ₩6,328 | ₩6,435 | ₩5,768 | ₩5,821 | -8.02% | 198.3만 |
|---|
| 2026.07.06 | ₩7,223 | ₩7,243 | ₩6,221 | ₩6,448 | -10.72% | 287.4만 |
|---|
| 2026.07.02 | ₩7,570 | ₩8,411 | ₩6,982 | ₩7,049 | -6.88% | 213.5만 |
|---|
| 2026.07.01 | ₩7,490 | ₩7,944 | ₩7,383 | ₩7,543 | +0.71% | 190.3만 |
|---|
| 2026.06.30 | ₩6,542 | ₩7,717 | ₩6,542 | ₩7,597 | +16.12% | 270.8만 |
|---|
| 2026.06.29 | ₩6,742 | ₩6,896 | ₩6,355 | ₩6,542 | -2.97% | 239.8만 |
|---|
| 2026.06.26 | ₩6,742 | ₩6,889 | ₩6,368 | ₩6,622 | -1.78% | 334.8만 |
|---|
| 2026.06.25 | ₩7,517 | ₩7,623 | ₩7,049 | ₩7,049 | -6.22% | 220.9만 |
|---|
| 2026.06.24 | ₩8,064 | ₩8,144 | ₩7,410 | ₩7,517 | -6.79% | 289.2만 |
|---|
| 2026.06.23 | ₩8,104 | ₩8,459 | ₩8,010 | ₩8,010 | -1.15% | 223.9만 |
|---|
| 2026.06.22 | ₩8,918 | ₩8,952 | ₩8,197 | ₩8,411 | -5.69% | 236.1만 |
|---|
| 2026.06.18 | ₩8,825 | ₩9,119 | ₩8,358 | ₩8,932 | +1.21% | 495.5만 |
|---|
| 2026.06.17 | ₩8,625 | ₩9,172 | ₩8,291 | ₩8,731 | +1.24% | 241.8만 |
|---|
| 2026.06.16 | ₩9,212 | ₩9,292 | ₩8,384 | ₩8,491 | -7.83% | 378.5만 |
|---|
| 2026.06.15 | ₩9,332 | ₩10,000 | ₩9,299 | ₩9,332 | 0.00% | 224만 |
|---|
| 2026.06.12 | ₩9,212 | ₩9,426 | ₩8,638 | ₩9,092 | -1.30% | 237만 |
|---|
| 2026.06.11 | ₩9,386 | ₩9,693 | ₩9,038 | ₩9,372 | -0.14% | 263.8만 |
|---|
| 2026.06.10 | ₩9,626 | ₩9,880 | ₩9,052 | ₩9,412 | -2.22% | 304.6만 |
|---|
| 2026.06.09 | ₩10,280 | ₩11,295 | ₩9,306 | ₩9,920 | -3.51% | 502.5만 |
|---|
| 2026.06.08 | ₩12,156 | ₩12,169 | ₩10,013 | ₩10,534 | -13.34% | 734만 |
|---|
| 2026.06.05 | ₩12,269 | ₩13,685 | ₩11,095 | ₩11,482 | -6.42% | 2853.5만 |
|---|
| 2026.06.04 | ₩9,519 | ₩9,799 | ₩9,212 | ₩9,586 | +0.70% | 531.2만 |
|---|
| 2026.06.03 | ₩10,040 | ₩10,347 | ₩8,678 | ₩9,706 | -3.32% | 291만 |
|---|
| 2026.06.02 | ₩9,586 | ₩10,267 | ₩9,136 | ₩10,160 | +5.99% | 220만 |
|---|
| 2026.06.01 | ₩10,761 | ₩11,321 | ₩9,379 | ₩9,586 | -10.92% | 274.6만 |
|---|
| 2026.05.29 | ₩11,268 | ₩11,468 | ₩10,087 | ₩10,747 | -4.62% | 237.2만 |
|---|
| 2026.05.28 | ₩10,854 | ₩11,428 | ₩10,160 | ₩11,268 | +3.81% | 156.3만 |
|---|
| 2026.05.27 | ₩10,120 | ₩11,308 | ₩9,746 | ₩10,681 | +5.54% | 211.7만 |
|---|
| 2026.05.26 | ₩9,986 | ₩11,054 | ₩9,693 | ₩10,013 | +0.27% | 216.8만 |
|---|
| 2026.05.22 | ₩9,372 | ₩9,786 | ₩9,145 | ₩9,466 | +1.00% | 242.5만 |
|---|
| 2026.05.21 | ₩9,225 | ₩9,719 | ₩8,825 | ₩9,506 | +3.04% | 154.1만 |
|---|
| 2026.05.20 | ₩8,117 | ₩9,025 | ₩7,717 | ₩8,865 | +9.21% | 191.5만 |
|---|
| 2026.05.19 | ₩8,344 | ₩8,451 | ₩7,930 | ₩7,984 | -4.32% | 86.6만 |
|---|
| 2026.05.18 | ₩9,051 | ₩9,199 | ₩7,957 | ₩8,411 | -7.07% | 143.7만 |
|---|
| 2026.05.15 | ₩9,319 | ₩9,386 | ₩8,491 | ₩8,825 | -5.30% | 168.4만 |
|---|
| 2026.05.14 | ₩10,213 | ₩10,530 | ₩8,659 | ₩9,426 | -7.71% | 328만 |
|---|
| 2026.05.13 | ₩10,814 | ₩11,081 | ₩10,160 | ₩10,400 | -3.83% | 115.6만 |
|---|
| 2026.05.12 | ₩11,348 | ₩11,375 | ₩10,280 | ₩10,454 | -7.88% | 118.3만 |
|---|
| 2026.05.11 | ₩10,841 | ₩11,749 | ₩10,841 | ₩11,562 | +6.65% | 100.8만 |
|---|
| 2026.05.08 | ₩11,228 | ₩11,285 | ₩10,160 | ₩10,988 | -2.14% | 128.6만 |
|---|
| 2026.05.07 | ₩12,470 | ₩12,610 | ₩10,694 | ₩11,095 | -11.03% | 135.3만 |
|---|
| 2026.05.06 | ₩11,882 | ₩12,897 | ₩11,615 | ₩12,443 | +4.72% | 91.3만 |
|---|
| 2026.05.05 | ₩13,030 | ₩13,311 | ₩11,882 | ₩11,976 | -8.09% | 125.4만 |
|---|
| 2026.05.04 | ₩13,845 | ₩14,419 | ₩12,042 | ₩12,763 | -7.81% | 229.8만 |
|---|
| 2026.05.01 | ₩12,029 | ₩13,845 | ₩12,029 | ₩13,725 | +14.10% | 144.3만 |
|---|
| 2026.04.30 | ₩11,789 | ₩12,603 | ₩11,362 | ₩12,016 | +1.93% | 100.5만 |
|---|
| 2026.04.29 | ₩14,466 | ₩14,653 | ₩11,108 | ₩11,508 | -20.44% | 261.2만 |
|---|
| 2026.04.28 | ₩14,833 | ₩15,660 | ₩14,034 | ₩15,434 | +4.05% | 47.6만 |
|---|
| 2026.04.27 | ₩16,021 | ₩16,121 | ₩14,045 | ₩15,220 | -5.00% | 69.2만 |
|---|
| 2026.04.24 | ₩16,689 | ₩17,329 | ₩15,225 | ₩16,034 | -3.92% | 81.2만 |
|---|
| 2026.04.23 | ₩16,395 | ₩18,050 | ₩16,355 | ₩16,996 | +3.66% | 103.1만 |
|---|
| 2026.04.22 | ₩16,288 | ₩16,542 | ₩14,726 | ₩16,195 | -0.57% | 135.9만 |
|---|
| 2026.04.21 | ₩16,942 | ₩18,478 | ₩15,620 | ₩16,208 | -4.33% | 121만 |
|---|
| 2026.04.20 | ₩17,409 | ₩18,558 | ₩15,046 | ₩18,237 | +4.75% | 173.9만 |
|---|
| 2026.04.17 | ₩22,323 | ₩22,416 | ₩16,755 | ₩18,130 | -18.78% | 201.8만 |
|---|
| 2026.04.16 | ₩22,696 | ₩22,696 | ₩20,026 | ₩21,481 | -5.35% | 203.5만 |
|---|
| 2026.04.15 | ₩14,419 | ₩19,612 | ₩13,898 | ₩19,078 | +32.31% | 265.2만 |
|---|
| 2026.04.14 | ₩16,034 | ₩16,034 | ₩14,179 | ₩14,512 | -9.49% | 91.3만 |
|---|
| 2026.04.13 | ₩14,205 | ₩16,341 | ₩13,965 | ₩15,567 | +9.59% | 153.7만 |
|---|
| 2026.04.10 | ₩14,539 | ₩15,340 | ₩12,697 | ₩14,499 | -0.28% | 196.5만 |
|---|
| 2026.04.09 | ₩10,694 | ₩13,591 | ₩10,480 | ₩13,271 | +24.09% | 182.4만 |
|---|
| 2026.04.08 | ₩9,185 | ₩11,081 | ₩8,838 | ₩10,440 | +13.66% | 168.2만 |
|---|
| 2026.04.07 | ₩9,252 | ₩9,252 | ₩7,850 | ₩8,411 | -9.09% | 227.7만 |
|---|
| 2026.04.06 | ₩11,054 | ₩11,348 | ₩9,145 | ₩9,239 | -16.43% | 136.6만 |
|---|
| 2026.04.02 | ₩9,799 | ₩11,335 | ₩9,279 | ₩11,041 | +12.67% | 89.1만 |
|---|
| 2026.04.01 | ₩10,480 | ₩11,251 | ₩9,179 | ₩10,240 | -2.29% | 160.3만 |
|---|
| 2026.03.31 | ₩10,948 | ₩11,095 | ₩8,758 | ₩9,813 | -10.37% | 192만 |
|---|
| 2026.03.30 | ₩13,604 | ₩13,725 | ₩10,387 | ₩10,681 | -21.49% | 115.3만 |
|---|
| 2026.03.27 | ₩15,033 | ₩15,033 | ₩13,030 | ₩13,204 | -12.17% | 114.6만 |
|---|
| 2026.03.26 | ₩17,089 | ₩17,490 | ₩14,822 | ₩14,886 | -12.89% | 128.7만 |
|---|
| 2026.03.25 | ₩17,289 | ₩19,492 | ₩16,689 | ₩18,090 | +4.63% | 157.7만 |
|---|
| 2026.03.24 | ₩13,618 | ₩17,275 | ₩13,391 | ₩16,448 | +20.78% | 315.3만 |
|---|
| 2026.03.23 | ₩11,588 | ₩13,471 | ₩11,121 | ₩13,030 | +12.44% | 152만 |
|---|
| 2026.03.20 | ₩12,950 | ₩12,950 | ₩10,547 | ₩10,681 | -17.53% | 56.7만 |
|---|
| 2026.03.19 | ₩12,694 | ₩13,173 | ₩11,375 | ₩12,470 | -1.77% | 67.3만 |
|---|
| 2026.03.18 | ₩11,936 | ₩13,484 | ₩10,667 | ₩13,337 | +11.74% | 112.8만 |
|---|
| 2026.03.17 | ₩9,559 | ₩13,110 | ₩8,691 | ₩12,056 | +26.12% | 188.7만 |
|---|
| 2026.03.16 | ₩11,121 | ₩11,121 | ₩9,813 | ₩10,253 | -7.80% | 25.5만 |
|---|
| 2026.03.13 | ₩11,135 | ₩11,655 | ₩11,081 | ₩11,135 | 0.00% | 5만 |
|---|
| 2026.03.12 | ₩11,028 | ₩11,236 | ₩10,988 | ₩11,095 | +0.61% | 17.7만 |
|---|
| 2026.03.11 | ₩10,761 | ₩11,188 | ₩10,747 | ₩11,081 | +2.98% | 12.6만 |
|---|
| 2026.03.10 | ₩13,778 | ₩14,005 | ₩10,360 | ₩10,694 | -22.38% | 98.9만 |
|---|
| 2026.03.09 | ₩13,965 | ₩14,005 | ₩13,957 | ₩13,992 | +0.19% | 31.1만 |
|---|
| 2026.03.06 | ₩13,992 | ₩14,005 | ₩13,965 | ₩13,978 | -0.10% | 49.6만 |
|---|
| 2026.03.05 | ₩14,018 | ₩14,018 | ₩13,978 | ₩13,978 | -0.29% | 25.2만 |
|---|
| 2026.03.04 | ₩13,992 | ₩14,018 | ₩13,978 | ₩13,992 | 0.00% | 18.6만 |
|---|
| 2026.03.03 | ₩13,992 | ₩14,018 | ₩13,992 | ₩13,992 | 0.00% | 32만 |
|---|
| 2026.03.02 | ₩14,032 | ₩14,032 | ₩13,992 | ₩13,992 | -0.29% | 45.4만 |
|---|
| 2026.02.27 | ₩14,032 | ₩14,045 | ₩14,018 | ₩14,018 | -0.10% | 17.9만 |
|---|
| 2026.02.26 | ₩14,045 | ₩14,068 | ₩14,032 | ₩14,038 | -0.05% | 50만 |
|---|
| 2026.02.25 | ₩14,058 | ₩14,066 | ₩14,005 | ₩14,032 | -0.19% | 28.8만 |
|---|
| 2026.02.24 | ₩14,032 | ₩14,058 | ₩14,032 | ₩14,045 | +0.10% | 7.1만 |
|---|
| 2026.02.23 | ₩14,045 | ₩14,072 | ₩14,032 | ₩14,032 | -0.10% | 9.5만 |
|---|
| 2026.02.20 | ₩14,045 | ₩14,072 | ₩14,032 | ₩14,032 | -0.10% | 17.8만 |
|---|
| 2026.02.19 | ₩14,058 | ₩14,072 | ₩14,037 | ₩14,058 | 0.00% | 4.8만 |
|---|
| 2026.02.18 | ₩14,045 | ₩14,085 | ₩14,045 | ₩14,072 | +0.19% | 23.2만 |
|---|
| 2026.02.17 | ₩14,058 | ₩14,102 | ₩14,045 | ₩14,072 | +0.09% | 4.4만 |
|---|
| 2026.02.13 | ₩14,045 | ₩14,072 | ₩14,038 | ₩14,045 | 0.00% | 37.8만 |
|---|
| 2026.02.12 | ₩14,058 | ₩14,072 | ₩14,032 | ₩14,058 | 0.00% | 5.9만 |
|---|
| 2026.02.11 | ₩14,045 | ₩14,072 | ₩14,032 | ₩14,058 | +0.10% | 16.9만 |
|---|
| 2026.02.10 | ₩14,096 | ₩14,096 | ₩14,045 | ₩14,045 | -0.36% | 23만 |
|---|
| 2026.02.09 | ₩14,032 | ₩14,085 | ₩14,032 | ₩14,085 | +0.38% | 12.2만 |
|---|
| 2026.02.06 | ₩14,018 | ₩14,085 | ₩13,992 | ₩14,058 | +0.29% | 8.2만 |
|---|
| 2026.02.05 | ₩14,045 | ₩14,098 | ₩14,018 | ₩14,032 | -0.10% | 33.6만 |
|---|
| 2026.02.04 | ₩14,098 | ₩14,118 | ₩13,992 | ₩14,085 | -0.09% | 36.2만 |
|---|
| 2026.02.03 | ₩14,152 | ₩14,152 | ₩14,058 | ₩14,112 | -0.28% | 32.3만 |
|---|
| 2026.02.02 | ₩14,085 | ₩14,165 | ₩14,085 | ₩14,125 | +0.28% | 44.6만 |
|---|
| 2026.01.30 | ₩14,219 | ₩14,219 | ₩14,061 | ₩14,125 | -0.66% | 45.8만 |
|---|
| 2026.01.29 | ₩14,138 | ₩14,179 | ₩14,125 | ₩14,165 | +0.19% | 34.4만 |
|---|
| 2026.01.28 | ₩14,272 | ₩14,272 | ₩14,165 | ₩14,165 | -0.75% | 9.8만 |
|---|
| 2026.01.27 | ₩14,152 | ₩14,232 | ₩14,125 | ₩14,232 | +0.57% | 23.4만 |
|---|
| 2026.01.26 | ₩14,219 | ₩14,299 | ₩14,165 | ₩14,165 | -0.38% | 9만 |
|---|
| 2026.01.23 | ₩14,219 | ₩14,352 | ₩14,189 | ₩14,232 | +0.09% | 9.8만 |
|---|
| 2026.01.22 | ₩14,245 | ₩14,304 | ₩14,219 | ₩14,219 | -0.19% | 8.4만 |
|---|
| 2026.01.21 | ₩14,419 | ₩14,460 | ₩14,272 | ₩14,299 | -0.83% | 18.4만 |
|---|
| 2026.01.20 | ₩14,312 | ₩14,432 | ₩14,285 | ₩14,406 | +0.65% | 26.9만 |
|---|
| 2026.01.16 | ₩14,339 | ₩14,406 | ₩14,299 | ₩14,339 | 0.00% | 23.5만 |
|---|
| 2026.01.15 | ₩14,432 | ₩14,446 | ₩14,325 | ₩14,325 | -0.74% | 27.9만 |
|---|
| 2026.01.14 | ₩14,419 | ₩14,459 | ₩14,379 | ₩14,392 | -0.19% | 19.9만 |
|---|
| 2026.01.13 | ₩14,419 | ₩14,499 | ₩14,406 | ₩14,419 | 0.00% | 17.7만 |
|---|
| 2026.01.12 | ₩14,446 | ₩14,499 | ₩14,379 | ₩14,419 | -0.18% | 17.1만 |
|---|
| 2026.01.09 | ₩14,446 | ₩14,526 | ₩14,352 | ₩14,472 | +0.18% | 22.1만 |
|---|
| 2026.01.08 | ₩14,446 | ₩14,592 | ₩14,446 | ₩14,472 | +0.18% | 40.2만 |
|---|
| 2026.01.07 | ₩14,419 | ₩14,446 | ₩14,392 | ₩14,432 | +0.09% | 57.6만 |
|---|
| 2026.01.06 | ₩14,432 | ₩14,472 | ₩14,419 | ₩14,432 | 0.00% | 23.9만 |
|---|
| 2026.01.05 | ₩14,352 | ₩14,559 | ₩14,352 | ₩14,486 | +0.93% | 37.8만 |
|---|
| 2026.01.02 | ₩14,312 | ₩14,365 | ₩14,312 | ₩14,339 | +0.19% | 8.4만 |
|---|
| 2025.12.31 | ₩14,325 | ₩14,392 | ₩14,291 | ₩14,312 | -0.09% | 5.9만 |
|---|
| 2025.12.30 | ₩14,325 | ₩14,365 | ₩14,285 | ₩14,312 | -0.09% | 13.6만 |
|---|
| 2025.12.29 | ₩14,392 | ₩14,432 | ₩14,352 | ₩14,365 | -0.19% | 7만 |
|---|
| 2025.12.26 | ₩14,512 | ₩14,550 | ₩14,365 | ₩14,432 | -0.55% | 12.5만 |
|---|
| 2025.12.24 | ₩14,472 | ₩14,486 | ₩14,432 | ₩14,472 | 0.00% | 3.5만 |
|---|
| 2025.12.23 | ₩14,552 | ₩14,552 | ₩14,420 | ₩14,432 | -0.83% | 13만 |
|---|
| 2025.12.22 | ₩14,446 | ₩14,572 | ₩14,422 | ₩14,499 | +0.37% | 22.6만 |
|---|
| 2025.12.19 | ₩14,472 | ₩14,512 | ₩14,352 | ₩14,432 | -0.28% | 43.3만 |
|---|
| 2025.12.18 | ₩14,352 | ₩14,432 | ₩14,331 | ₩14,392 | +0.28% | 14.3만 |
|---|
| 2025.12.17 | ₩14,606 | ₩14,606 | ₩14,299 | ₩14,339 | -1.83% | 17만 |
|---|
| 2025.12.16 | ₩14,339 | ₩14,539 | ₩14,339 | ₩14,459 | +0.84% | 44.5만 |
|---|
| 2025.12.15 | ₩14,552 | ₩14,552 | ₩14,272 | ₩14,272 | -1.93% | 43.8만 |
|---|
| 2025.12.12 | ₩14,552 | ₩14,552 | ₩14,472 | ₩14,472 | -0.55% | 14만 |
|---|
| 2025.12.11 | ₩14,512 | ₩14,646 | ₩14,463 | ₩14,552 | +0.28% | 13.7만 |
|---|
| 2025.12.10 | ₩14,673 | ₩14,686 | ₩14,486 | ₩14,486 | -1.27% | 21.8만 |
|---|
| 2025.12.09 | ₩14,726 | ₩14,726 | ₩14,552 | ₩14,606 | -0.82% | 25.3만 |
|---|
| 2025.12.08 | ₩14,833 | ₩14,886 | ₩14,566 | ₩14,659 | -1.17% | 62.5만 |
|---|
| 2025.12.05 | ₩14,352 | ₩14,873 | ₩14,219 | ₩14,686 | +2.33% | 281만 |
|---|
| 2025.12.04 | ₩14,212 | ₩14,420 | ₩14,192 | ₩14,325 | +0.80% | 88만 |
|---|
| 2025.12.03 | ₩14,285 | ₩14,285 | ₩14,157 | ₩14,219 | -0.47% | 36.8만 |
|---|
| 2025.12.02 | ₩14,240 | ₩14,285 | ₩14,219 | ₩14,245 | +0.04% | 15.1만 |
|---|
| 2025.12.01 | ₩14,165 | ₩14,339 | ₩14,165 | ₩14,259 | +0.66% | 17만 |
|---|
| 2025.11.28 | ₩14,245 | ₩14,365 | ₩14,239 | ₩14,339 | +0.66% | 12.5만 |
|---|
| 2025.11.26 | ₩14,339 | ₩14,352 | ₩14,261 | ₩14,312 | -0.19% | 19.7만 |
|---|
| 2025.11.25 | ₩14,125 | ₩14,339 | ₩14,125 | ₩14,339 | +1.51% | 52.7만 |
|---|
| 2025.11.24 | ₩14,165 | ₩14,259 | ₩14,112 | ₩14,205 | +0.28% | 12.6만 |
|---|
| 2025.11.21 | ₩14,098 | ₩14,272 | ₩14,045 | ₩14,192 | +0.66% | 53.1만 |
|---|
| 2025.11.20 | ₩14,259 | ₩14,352 | ₩14,112 | ₩14,112 | -1.03% | 35.2만 |
|---|
| 2025.11.19 | ₩14,299 | ₩14,406 | ₩14,259 | ₩14,299 | 0.00% | 26.5만 |
|---|
| 2025.11.18 | ₩14,192 | ₩14,459 | ₩14,179 | ₩14,299 | +0.75% | 123.3만 |
|---|
| 2025.11.17 | ₩14,165 | ₩14,339 | ₩14,125 | ₩14,219 | +0.38% | 158.1만 |
|---|
| 2025.11.14 | ₩14,032 | ₩14,183 | ₩14,012 | ₩14,165 | +0.95% | 78.6만 |
|---|
| 2025.11.13 | ₩14,112 | ₩14,138 | ₩14,018 | ₩14,058 | -0.38% | 43.1만 |
|---|
| 2025.11.12 | ₩14,259 | ₩14,259 | ₩14,032 | ₩14,125 | -0.94% | 35.2만 |
|---|
| 2025.11.11 | ₩14,285 | ₩14,325 | ₩14,205 | ₩14,219 | -0.47% | 34.1만 |
|---|
| 2025.11.10 | ₩14,419 | ₩14,472 | ₩14,219 | ₩14,272 | -1.02% | 62.4만 |
|---|
| 2025.11.07 | ₩14,285 | ₩14,472 | ₩14,219 | ₩14,379 | +0.65% | 89.2만 |
|---|
| 2025.11.06 | ₩14,419 | ₩14,486 | ₩14,312 | ₩14,365 | -0.37% | 73.3만 |
|---|
| 2025.11.05 | ₩14,312 | ₩14,566 | ₩14,272 | ₩14,339 | +0.19% | 80.8만 |
|---|
| 2025.11.04 | ₩14,379 | ₩14,486 | ₩14,245 | ₩14,245 | -0.93% | 77.1만 |
|---|
| 2025.11.03 | ₩14,619 | ₩14,940 | ₩14,365 | ₩14,499 | -0.82% | 70.3만 |
|---|
| 2025.10.31 | ₩14,619 | ₩15,140 | ₩14,572 | ₩14,646 | +0.18% | 80.8만 |
|---|
| 2025.10.30 | ₩14,859 | ₩14,886 | ₩14,379 | ₩14,552 | -2.07% | 136.8만 |
|---|
| 2025.10.29 | ₩15,126 | ₩15,474 | ₩14,739 | ₩14,926 | -1.32% | 95.6만 |
|---|
| 2025.10.28 | ₩15,914 | ₩15,974 | ₩15,033 | ₩15,073 | -5.29% | 135.4만 |
|---|
| 2025.10.27 | ₩16,368 | ₩16,475 | ₩15,781 | ₩15,901 | -2.85% | 110.6만 |
|---|
| 2025.10.24 | ₩17,223 | ₩17,636 | ₩15,754 | ₩16,235 | -5.74% | 262.7만 |
|---|
| 2025.10.23 | ₩14,673 | ₩17,316 | ₩14,673 | ₩17,022 | +16.01% | 1063.4만 |
|---|
| 2025.10.22 | ₩14,579 | ₩14,953 | ₩14,552 | ₩14,713 | +0.92% | 144.5만 |
|---|
| 2025.10.21 | ₩14,893 | ₩15,020 | ₩14,552 | ₩14,579 | -2.11% | 58.5만 |
|---|
| 2025.10.20 | ₩15,020 | ₩15,086 | ₩14,769 | ₩14,913 | -0.71% | 51.5만 |
|---|
| 2025.10.17 | ₩14,993 | ₩15,064 | ₩14,699 | ₩14,899 | -0.62% | 86.6만 |
|---|
| 2025.10.16 | ₩15,353 | ₩15,607 | ₩14,887 | ₩15,126 | -1.48% | 177.6만 |
|---|
| 2025.10.15 | ₩14,673 | ₩15,340 | ₩14,619 | ₩15,233 | +3.82% | 262.1만 |
|---|
| 2025.10.14 | ₩14,432 | ₩14,673 | ₩14,352 | ₩14,526 | +0.65% | 64.3만 |
|---|
| 2025.10.13 | ₩14,566 | ₩14,619 | ₩14,352 | ₩14,539 | -0.18% | 46.8만 |
|---|
| 2025.10.10 | ₩14,873 | ₩14,940 | ₩14,352 | ₩14,512 | -2.42% | 72.1만 |
|---|