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 | ₩1,811 | ₩1,824 | ₩1,636 | ₩1,676 | -7.41% | 327.3만 |
| 2026.10.08 | ₩1,891 | ₩1,945 | ₩1,750 | ₩1,824 | -3.55% | 297.9만 |
| 2026.10.07 | ₩2,039 | ₩2,039 | ₩1,864 | ₩1,891 | -7.24% | 378.5만 |
| 2026.10.06 | ₩2,119 | ₩2,173 | ₩2,052 | ₩2,092 | -1.27% | 220.2만 |
| 2026.10.05 | ₩2,327 | ₩2,360 | ₩2,106 | ₩2,106 | -9.51% | 318.4만 |
| 2026.10.02 | ₩2,481 | ₩2,481 | ₩2,280 | ₩2,293 | -7.57% | 253.5만 |
| 2026.10.01 | ₩2,481 | ₩2,535 | ₩2,387 | ₩2,427 | -2.16% | 144.9만 |
| 2026.09.30 | ₩2,401 | ₩2,622 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,521 |
| +5.03% |
| 324.8만 |
| 2026.09.29 | ₩2,347 | ₩2,461 | ₩2,313 | ₩2,387 | +1.71% | 220.2만 |
|---|
| 2026.09.28 | ₩2,588 | ₩2,602 | ₩2,334 | ₩2,347 | -9.33% | 334.4만 |
|---|
| 2026.09.25 | ₩2,548 | ₩2,790 | ₩2,481 | ₩2,669 | +4.74% | 701.1만 |
|---|
| 2026.09.24 | ₩2,347 | ₩2,468 | ₩2,280 | ₩2,387 | +1.71% | 263.3만 |
|---|
| 2026.09.23 | ₩2,481 | ₩2,495 | ₩2,327 | ₩2,374 | -4.32% | 471.2만 |
|---|
| 2026.09.22 | ₩2,508 | ₩2,602 | ₩2,334 | ₩2,575 | +2.67% | 561.5만 |
|---|
| 2026.09.21 | ₩2,682 | ₩2,776 | ₩2,427 | ₩2,495 | -7.00% | 485.2만 |
|---|
| 2026.09.18 | ₩2,776 | ₩2,803 | ₩2,427 | ₩2,615 | -5.80% | 808.6만 |
|---|
| 2026.09.17 | ₩3,044 | ₩3,219 | ₩2,709 | ₩2,763 | -9.25% | 1082.1만 |
|---|
| 2026.09.16 | ₩3,903 | ₩3,909 | ₩2,830 | ₩2,964 | -24.05% | 1186.7만 |
|---|
| 2026.09.15 | ₩4,037 | ₩4,225 | ₩3,943 | ₩4,090 | +1.33% | 72.8만 |
|---|
| 2026.09.14 | ₩3,943 | ₩4,292 | ₩3,869 | ₩4,077 | +3.40% | 143만 |
|---|
| 2026.09.11 | ₩4,117 | ₩4,136 | ₩3,916 | ₩3,997 | -2.93% | 74.8만 |
|---|
| 2026.09.10 | ₩4,198 | ₩4,265 | ₩4,037 | ₩4,050 | -3.51% | 91.8만 |
|---|
| 2026.09.09 | ₩4,426 | ₩4,479 | ₩4,171 | ₩4,211 | -4.85% | 72.5만 |
|---|
| 2026.09.08 | ₩4,533 | ₩4,627 | ₩4,406 | ₩4,546 | +0.30% | 116.8만 |
|---|
| 2026.09.04 | ₩4,399 | ₩4,546 | ₩4,293 | ₩4,493 | +2.13% | 84.8만 |
|---|
| 2026.09.03 | ₩3,889 | ₩4,533 | ₩3,869 | ₩4,506 | +15.86% | 211.1만 |
|---|
| 2026.09.02 | ₩3,775 | ₩3,836 | ₩3,628 | ₩3,822 | +1.24% | 130.7만 |
|---|
| 2026.09.01 | ₩3,997 | ₩4,050 | ₩3,702 | ₩3,769 | -5.70% | 227.4만 |
|---|
| 2026.08.31 | ₩4,345 | ₩4,345 | ₩4,037 | ₩4,064 | -6.48% | 134.4만 |
|---|
| 2026.08.28 | ₩4,707 | ₩4,721 | ₩4,245 | ₩4,399 | -6.55% | 123.2만 |
|---|
| 2026.08.27 | ₩4,573 | ₩4,989 | ₩4,573 | ₩4,721 | +3.23% | 184.2만 |
|---|
| 2026.08.26 | ₩4,479 | ₩4,587 | ₩4,345 | ₩4,453 | -0.60% | 87.5만 |
|---|
| 2026.08.25 | ₩4,634 | ₩4,640 | ₩4,345 | ₩4,493 | -3.04% | 88.5만 |
|---|
| 2026.08.24 | ₩4,372 | ₩4,721 | ₩4,265 | ₩4,600 | +5.21% | 109.7만 |
|---|
| 2026.08.21 | ₩4,573 | ₩4,774 | ₩4,365 | ₩4,399 | -3.81% | 86만 |
|---|
| 2026.08.20 | ₩4,426 | ₩4,546 | ₩4,238 | ₩4,520 | +2.12% | 85.6만 |
|---|
| 2026.08.19 | ₩4,560 | ₩4,560 | ₩4,278 | ₩4,446 | -2.50% | 87.5만 |
|---|
| 2026.08.18 | ₩4,694 | ₩4,706 | ₩4,251 | ₩4,439 | -5.43% | 197.7만 |
|---|
| 2026.08.17 | ₩5,029 | ₩5,123 | ₩4,734 | ₩4,741 | -5.73% | 144만 |
|---|
| 2026.08.14 | ₩5,566 | ₩5,566 | ₩4,837 | ₩5,036 | -9.52% | 221.7만 |
|---|
| 2026.08.13 | ₩5,593 | ₩6,129 | ₩5,499 | ₩5,928 | +6.00% | 146만 |
|---|
| 2026.08.12 | ₩5,995 | ₩6,015 | ₩5,499 | ₩5,579 | -6.94% | 114.3만 |
|---|
| 2026.08.11 | ₩6,142 | ₩6,263 | ₩5,901 | ₩5,914 | -3.71% | 85.5만 |
|---|
| 2026.08.10 | ₩5,861 | ₩6,236 | ₩5,834 | ₩5,955 | +1.60% | 104.5만 |
|---|
| 2026.08.07 | ₩5,861 | ₩5,968 | ₩5,606 | ₩5,955 | +1.60% | 116.8만 |
|---|
| 2026.08.06 | ₩5,566 | ₩6,022 | ₩5,432 | ₩5,700 | +2.41% | 130.1만 |
|---|
| 2026.08.05 | ₩5,673 | ₩5,807 | ₩5,422 | ₩5,566 | -1.89% | 89.2만 |
|---|
| 2026.08.04 | ₩5,324 | ₩5,941 | ₩5,110 | ₩5,686 | +6.80% | 201.6만 |
|---|
| 2026.08.03 | ₩4,989 | ₩5,351 | ₩4,962 | ₩5,217 | +4.57% | 70.6만 |
|---|
| 2026.07.31 | ₩5,043 | ₩5,177 | ₩4,774 | ₩5,056 | +0.27% | 93.8만 |
|---|
| 2026.07.30 | ₩4,506 | ₩5,083 | ₩4,506 | ₩4,989 | +10.71% | 102.3만 |
|---|
| 2026.07.29 | ₩4,694 | ₩4,721 | ₩4,386 | ₩4,439 | -5.43% | 79.5만 |
|---|
| 2026.07.28 | ₩5,002 | ₩5,002 | ₩4,426 | ₩4,774 | -4.56% | 124.7만 |
|---|
| 2026.07.27 | ₩4,694 | ₩5,083 | ₩4,667 | ₩5,016 | +6.86% | 91.3만 |
|---|
| 2026.07.24 | ₩4,681 | ₩4,761 | ₩4,386 | ₩4,654 | -0.57% | 96만 |
|---|
| 2026.07.23 | ₩4,439 | ₩5,284 | ₩4,426 | ₩4,728 | +6.50% | 264.3만 |
|---|
| 2026.07.22 | ₩5,257 | ₩5,298 | ₩4,466 | ₩4,473 | -14.92% | 263.4만 |
|---|
| 2026.07.21 | ₩5,029 | ₩5,619 | ₩4,996 | ₩5,137 | +2.13% | 217.7만 |
|---|
| 2026.07.20 | ₩4,774 | ₩4,895 | ₩4,654 | ₩4,801 | +0.56% | 110.1만 |
|---|
| 2026.07.17 | ₩4,761 | ₩5,110 | ₩4,694 | ₩4,815 | +1.13% | 139.1만 |
|---|
| 2026.07.16 | ₩5,076 | ₩5,096 | ₩4,707 | ₩4,882 | -3.83% | 204.2만 |
|---|
| 2026.07.15 | ₩5,700 | ₩5,767 | ₩5,110 | ₩5,204 | -8.71% | 170.9만 |
|---|
| 2026.07.14 | ₩5,821 | ₩5,953 | ₩5,525 | ₩5,593 | -3.92% | 88.4만 |
|---|
| 2026.07.13 | ₩5,700 | ₩5,955 | ₩5,579 | ₩5,753 | +0.94% | 102.4만 |
|---|
| 2026.07.10 | ₩6,035 | ₩6,156 | ₩5,633 | ₩5,767 | -4.44% | 103.8만 |
|---|
| 2026.07.09 | ₩6,008 | ₩6,183 | ₩5,572 | ₩6,035 | +0.45% | 176.8만 |
|---|
| 2026.07.08 | ₩5,847 | ₩6,156 | ₩5,633 | ₩5,753 | -1.61% | 148만 |
|---|
| 2026.07.07 | ₩6,357 | ₩6,464 | ₩5,794 | ₩5,847 | -8.02% | 198.3만 |
|---|
| 2026.07.06 | ₩7,256 | ₩7,276 | ₩6,250 | ₩6,478 | -10.72% | 287.4만 |
|---|
| 2026.07.02 | ₩7,604 | ₩8,449 | ₩7,014 | ₩7,081 | -6.88% | 213.5만 |
|---|
| 2026.07.01 | ₩7,524 | ₩7,980 | ₩7,417 | ₩7,577 | +0.71% | 190.3만 |
|---|
| 2026.06.30 | ₩6,572 | ₩7,752 | ₩6,572 | ₩7,631 | +16.12% | 270.8만 |
|---|
| 2026.06.29 | ₩6,773 | ₩6,927 | ₩6,384 | ₩6,572 | -2.97% | 239.8만 |
|---|
| 2026.06.26 | ₩6,773 | ₩6,920 | ₩6,397 | ₩6,652 | -1.78% | 334.8만 |
|---|
| 2026.06.25 | ₩7,551 | ₩7,658 | ₩7,081 | ₩7,081 | -6.22% | 220.9만 |
|---|
| 2026.06.24 | ₩8,100 | ₩8,181 | ₩7,443 | ₩7,551 | -6.79% | 289.2만 |
|---|
| 2026.06.23 | ₩8,141 | ₩8,497 | ₩8,047 | ₩8,047 | -1.15% | 223.9만 |
|---|
| 2026.06.22 | ₩8,959 | ₩8,992 | ₩8,235 | ₩8,449 | -5.69% | 236.1만 |
|---|
| 2026.06.18 | ₩8,865 | ₩9,160 | ₩8,396 | ₩8,972 | +1.21% | 495.5만 |
|---|
| 2026.06.17 | ₩8,664 | ₩9,214 | ₩8,328 | ₩8,771 | +1.24% | 241.8만 |
|---|
| 2026.06.16 | ₩9,254 | ₩9,334 | ₩8,422 | ₩8,530 | -7.83% | 378.5만 |
|---|
| 2026.06.15 | ₩9,375 | ₩10,045 | ₩9,341 | ₩9,375 | 0.00% | 224만 |
|---|
| 2026.06.12 | ₩9,254 | ₩9,468 | ₩8,677 | ₩9,133 | -1.30% | 237만 |
|---|
| 2026.06.11 | ₩9,428 | ₩9,737 | ₩9,080 | ₩9,415 | -0.14% | 263.8만 |
|---|
| 2026.06.10 | ₩9,670 | ₩9,924 | ₩9,093 | ₩9,455 | -2.22% | 304.6만 |
|---|
| 2026.06.09 | ₩10,327 | ₩11,346 | ₩9,348 | ₩9,965 | -3.51% | 502.5만 |
|---|
| 2026.06.08 | ₩12,211 | ₩12,224 | ₩10,059 | ₩10,582 | -13.34% | 734만 |
|---|
| 2026.06.05 | ₩12,325 | ₩13,747 | ₩11,145 | ₩11,534 | -6.42% | 2853.5만 |
|---|
| 2026.06.04 | ₩9,562 | ₩9,844 | ₩9,254 | ₩9,629 | +0.70% | 531.2만 |
|---|
| 2026.06.03 | ₩10,085 | ₩10,394 | ₩8,717 | ₩9,750 | -3.32% | 291만 |
|---|
| 2026.06.02 | ₩9,629 | ₩10,313 | ₩9,177 | ₩10,206 | +5.99% | 220만 |
|---|
| 2026.06.01 | ₩10,810 | ₩11,373 | ₩9,422 | ₩9,629 | -10.92% | 274.6만 |
|---|
| 2026.05.29 | ₩11,319 | ₩11,520 | ₩10,132 | ₩10,796 | -4.62% | 237.2만 |
|---|
| 2026.05.28 | ₩10,903 | ₩11,480 | ₩10,206 | ₩11,319 | +3.81% | 156.3만 |
|---|
| 2026.05.27 | ₩10,166 | ₩11,359 | ₩9,790 | ₩10,729 | +5.54% | 211.7만 |
|---|
| 2026.05.26 | ₩10,032 | ₩11,105 | ₩9,737 | ₩10,059 | +0.27% | 216.8만 |
|---|
| 2026.05.22 | ₩9,415 | ₩9,831 | ₩9,187 | ₩9,509 | +1.00% | 242.5만 |
|---|
| 2026.05.21 | ₩9,267 | ₩9,763 | ₩8,865 | ₩9,549 | +3.04% | 154.1만 |
|---|
| 2026.05.20 | ₩8,154 | ₩9,066 | ₩7,752 | ₩8,905 | +9.21% | 191.5만 |
|---|
| 2026.05.19 | ₩8,382 | ₩8,489 | ₩7,966 | ₩8,020 | -4.32% | 86.6만 |
|---|
| 2026.05.18 | ₩9,092 | ₩9,240 | ₩7,993 | ₩8,449 | -7.07% | 143.7만 |
|---|
| 2026.05.15 | ₩9,361 | ₩9,428 | ₩8,530 | ₩8,865 | -5.30% | 168.4만 |
|---|
| 2026.05.14 | ₩10,260 | ₩10,578 | ₩8,699 | ₩9,468 | -7.71% | 328만 |
|---|
| 2026.05.13 | ₩10,863 | ₩11,131 | ₩10,206 | ₩10,447 | -3.83% | 115.6만 |
|---|
| 2026.05.12 | ₩11,400 | ₩11,427 | ₩10,327 | ₩10,501 | -7.88% | 118.3만 |
|---|
| 2026.05.11 | ₩10,890 | ₩11,802 | ₩10,890 | ₩11,614 | +6.65% | 100.8만 |
|---|
| 2026.05.08 | ₩11,279 | ₩11,337 | ₩10,206 | ₩11,038 | -2.14% | 128.6만 |
|---|
| 2026.05.07 | ₩12,526 | ₩12,667 | ₩10,743 | ₩11,145 | -11.03% | 135.3만 |
|---|
| 2026.05.06 | ₩11,936 | ₩12,955 | ₩11,668 | ₩12,499 | +4.72% | 91.3만 |
|---|
| 2026.05.05 | ₩13,090 | ₩13,371 | ₩11,936 | ₩12,030 | -8.09% | 125.4만 |
|---|
| 2026.05.04 | ₩13,908 | ₩14,484 | ₩12,097 | ₩12,821 | -7.81% | 229.8만 |
|---|
| 2026.05.01 | ₩12,084 | ₩13,908 | ₩12,084 | ₩13,787 | +14.10% | 144.3만 |
|---|
| 2026.04.30 | ₩11,842 | ₩12,660 | ₩11,413 | ₩12,070 | +1.93% | 100.5만 |
|---|
| 2026.04.29 | ₩14,531 | ₩14,719 | ₩11,158 | ₩11,561 | -20.44% | 261.2만 |
|---|
| 2026.04.28 | ₩14,900 | ₩15,732 | ₩14,098 | ₩15,504 | +4.05% | 47.6만 |
|---|
| 2026.04.27 | ₩16,094 | ₩16,194 | ₩14,109 | ₩15,289 | -5.00% | 69.2만 |
|---|
| 2026.04.24 | ₩16,764 | ₩17,408 | ₩15,294 | ₩16,107 | -3.92% | 81.2만 |
|---|
| 2026.04.23 | ₩16,469 | ₩18,132 | ₩16,429 | ₩17,073 | +3.66% | 103.1만 |
|---|
| 2026.04.22 | ₩16,362 | ₩16,617 | ₩14,793 | ₩16,268 | -0.57% | 135.9만 |
|---|
| 2026.04.21 | ₩17,019 | ₩18,561 | ₩15,691 | ₩16,281 | -4.33% | 121만 |
|---|
| 2026.04.20 | ₩17,488 | ₩18,642 | ₩15,115 | ₩18,320 | +4.75% | 173.9만 |
|---|
| 2026.04.17 | ₩22,424 | ₩22,518 | ₩16,831 | ₩18,213 | -18.78% | 201.8만 |
|---|
| 2026.04.16 | ₩22,799 | ₩22,799 | ₩20,117 | ₩21,579 | -5.35% | 203.5만 |
|---|
| 2026.04.15 | ₩14,484 | ₩19,701 | ₩13,961 | ₩19,165 | +32.31% | 265.2만 |
|---|
| 2026.04.14 | ₩16,107 | ₩16,107 | ₩14,243 | ₩14,578 | -9.49% | 91.3만 |
|---|
| 2026.04.13 | ₩14,270 | ₩16,416 | ₩14,028 | ₩15,638 | +9.59% | 153.7만 |
|---|
| 2026.04.10 | ₩14,605 | ₩15,410 | ₩12,754 | ₩14,565 | -0.28% | 196.5만 |
|---|
| 2026.04.09 | ₩10,743 | ₩13,653 | ₩10,528 | ₩13,331 | +24.09% | 182.4만 |
|---|
| 2026.04.08 | ₩9,227 | ₩11,131 | ₩8,878 | ₩10,488 | +13.66% | 168.2만 |
|---|
| 2026.04.07 | ₩9,294 | ₩9,294 | ₩7,886 | ₩8,449 | -9.09% | 227.7만 |
|---|
| 2026.04.06 | ₩11,105 | ₩11,400 | ₩9,187 | ₩9,281 | -16.43% | 136.6만 |
|---|
| 2026.04.02 | ₩9,844 | ₩11,386 | ₩9,321 | ₩11,091 | +12.67% | 89.1만 |
|---|
| 2026.04.01 | ₩10,528 | ₩11,302 | ₩9,220 | ₩10,287 | -2.29% | 160.3만 |
|---|
| 2026.03.31 | ₩10,997 | ₩11,145 | ₩8,798 | ₩9,857 | -10.37% | 192만 |
|---|
| 2026.03.30 | ₩13,666 | ₩13,787 | ₩10,434 | ₩10,729 | -21.49% | 115.3만 |
|---|
| 2026.03.27 | ₩15,101 | ₩15,101 | ₩13,090 | ₩13,264 | -12.17% | 114.6만 |
|---|
| 2026.03.26 | ₩17,167 | ₩17,569 | ₩14,889 | ₩14,954 | -12.89% | 128.7만 |
|---|
| 2026.03.25 | ₩17,368 | ₩19,581 | ₩16,764 | ₩18,172 | +4.63% | 157.7만 |
|---|
| 2026.03.24 | ₩13,680 | ₩17,353 | ₩13,452 | ₩16,523 | +20.78% | 315.3만 |
|---|
| 2026.03.23 | ₩11,641 | ₩13,532 | ₩11,172 | ₩13,090 | +12.44% | 152만 |
|---|
| 2026.03.20 | ₩13,009 | ₩13,009 | ₩10,595 | ₩10,729 | -17.53% | 56.7만 |
|---|
| 2026.03.19 | ₩12,752 | ₩13,233 | ₩11,427 | ₩12,526 | -1.77% | 67.3만 |
|---|
| 2026.03.18 | ₩11,990 | ₩13,546 | ₩10,716 | ₩13,398 | +11.74% | 112.8만 |
|---|
| 2026.03.17 | ₩9,603 | ₩13,170 | ₩8,731 | ₩12,110 | +26.12% | 188.7만 |
|---|
| 2026.03.16 | ₩11,172 | ₩11,172 | ₩9,857 | ₩10,300 | -7.80% | 25.5만 |
|---|
| 2026.03.13 | ₩11,185 | ₩11,708 | ₩11,131 | ₩11,185 | 0.00% | 5만 |
|---|
| 2026.03.12 | ₩11,078 | ₩11,287 | ₩11,038 | ₩11,145 | +0.61% | 17.7만 |
|---|
| 2026.03.11 | ₩10,810 | ₩11,239 | ₩10,796 | ₩11,131 | +2.98% | 12.6만 |
|---|
| 2026.03.10 | ₩13,841 | ₩14,069 | ₩10,407 | ₩10,743 | -22.38% | 98.9만 |
|---|
| 2026.03.09 | ₩14,028 | ₩14,069 | ₩14,020 | ₩14,055 | +0.19% | 31.1만 |
|---|
| 2026.03.06 | ₩14,055 | ₩14,069 | ₩14,028 | ₩14,042 | -0.10% | 49.6만 |
|---|
| 2026.03.05 | ₩14,082 | ₩14,082 | ₩14,042 | ₩14,042 | -0.29% | 25.2만 |
|---|
| 2026.03.04 | ₩14,055 | ₩14,082 | ₩14,042 | ₩14,055 | 0.00% | 18.6만 |
|---|
| 2026.03.03 | ₩14,055 | ₩14,082 | ₩14,055 | ₩14,055 | 0.00% | 32만 |
|---|
| 2026.03.02 | ₩14,095 | ₩14,095 | ₩14,055 | ₩14,055 | -0.29% | 45.4만 |
|---|
| 2026.02.27 | ₩14,095 | ₩14,109 | ₩14,082 | ₩14,082 | -0.10% | 17.9만 |
|---|
| 2026.02.26 | ₩14,109 | ₩14,132 | ₩14,095 | ₩14,102 | -0.05% | 50만 |
|---|
| 2026.02.25 | ₩14,122 | ₩14,130 | ₩14,069 | ₩14,095 | -0.19% | 28.8만 |
|---|
| 2026.02.24 | ₩14,095 | ₩14,122 | ₩14,095 | ₩14,109 | +0.10% | 7.1만 |
|---|
| 2026.02.23 | ₩14,109 | ₩14,136 | ₩14,095 | ₩14,095 | -0.10% | 9.5만 |
|---|
| 2026.02.20 | ₩14,109 | ₩14,136 | ₩14,095 | ₩14,095 | -0.10% | 17.8만 |
|---|
| 2026.02.19 | ₩14,122 | ₩14,136 | ₩14,101 | ₩14,122 | 0.00% | 4.8만 |
|---|
| 2026.02.18 | ₩14,109 | ₩14,149 | ₩14,109 | ₩14,136 | +0.19% | 23.2만 |
|---|
| 2026.02.17 | ₩14,122 | ₩14,166 | ₩14,109 | ₩14,136 | +0.09% | 4.4만 |
|---|
| 2026.02.13 | ₩14,109 | ₩14,136 | ₩14,102 | ₩14,109 | 0.00% | 37.8만 |
|---|
| 2026.02.12 | ₩14,122 | ₩14,136 | ₩14,095 | ₩14,122 | 0.00% | 5.9만 |
|---|
| 2026.02.11 | ₩14,109 | ₩14,136 | ₩14,095 | ₩14,122 | +0.10% | 16.9만 |
|---|
| 2026.02.10 | ₩14,160 | ₩14,160 | ₩14,109 | ₩14,109 | -0.36% | 23만 |
|---|
| 2026.02.09 | ₩14,095 | ₩14,149 | ₩14,095 | ₩14,149 | +0.38% | 12.2만 |
|---|
| 2026.02.06 | ₩14,082 | ₩14,149 | ₩14,055 | ₩14,122 | +0.29% | 8.2만 |
|---|
| 2026.02.05 | ₩14,109 | ₩14,162 | ₩14,082 | ₩14,095 | -0.10% | 33.6만 |
|---|
| 2026.02.04 | ₩14,162 | ₩14,183 | ₩14,055 | ₩14,149 | -0.09% | 36.2만 |
|---|
| 2026.02.03 | ₩14,216 | ₩14,216 | ₩14,122 | ₩14,176 | -0.28% | 32.3만 |
|---|
| 2026.02.02 | ₩14,149 | ₩14,229 | ₩14,149 | ₩14,189 | +0.28% | 44.6만 |
|---|
| 2026.01.30 | ₩14,283 | ₩14,283 | ₩14,125 | ₩14,189 | -0.66% | 45.8만 |
|---|
| 2026.01.29 | ₩14,203 | ₩14,243 | ₩14,189 | ₩14,229 | +0.19% | 34.4만 |
|---|
| 2026.01.28 | ₩14,337 | ₩14,337 | ₩14,229 | ₩14,229 | -0.75% | 9.8만 |
|---|
| 2026.01.27 | ₩14,216 | ₩14,297 | ₩14,189 | ₩14,297 | +0.57% | 23.4만 |
|---|
| 2026.01.26 | ₩14,283 | ₩14,364 | ₩14,229 | ₩14,229 | -0.38% | 9만 |
|---|
| 2026.01.23 | ₩14,283 | ₩14,417 | ₩14,254 | ₩14,297 | +0.09% | 9.8만 |
|---|
| 2026.01.22 | ₩14,310 | ₩14,369 | ₩14,283 | ₩14,283 | -0.19% | 8.4만 |
|---|
| 2026.01.21 | ₩14,484 | ₩14,526 | ₩14,337 | ₩14,364 | -0.83% | 18.4만 |
|---|
| 2026.01.20 | ₩14,377 | ₩14,498 | ₩14,350 | ₩14,471 | +0.65% | 26.9만 |
|---|
| 2026.01.16 | ₩14,404 | ₩14,471 | ₩14,364 | ₩14,404 | 0.00% | 23.5만 |
|---|
| 2026.01.15 | ₩14,498 | ₩14,511 | ₩14,390 | ₩14,390 | -0.74% | 27.9만 |
|---|
| 2026.01.14 | ₩14,484 | ₩14,525 | ₩14,444 | ₩14,457 | -0.19% | 19.9만 |
|---|
| 2026.01.13 | ₩14,484 | ₩14,565 | ₩14,471 | ₩14,484 | 0.00% | 17.7만 |
|---|
| 2026.01.12 | ₩14,511 | ₩14,565 | ₩14,444 | ₩14,484 | -0.18% | 17.1만 |
|---|
| 2026.01.09 | ₩14,511 | ₩14,592 | ₩14,417 | ₩14,538 | +0.18% | 22.1만 |
|---|
| 2026.01.08 | ₩14,511 | ₩14,659 | ₩14,511 | ₩14,538 | +0.18% | 40.2만 |
|---|
| 2026.01.07 | ₩14,484 | ₩14,511 | ₩14,457 | ₩14,498 | +0.09% | 57.6만 |
|---|
| 2026.01.06 | ₩14,498 | ₩14,538 | ₩14,484 | ₩14,498 | 0.00% | 23.9만 |
|---|
| 2026.01.05 | ₩14,417 | ₩14,625 | ₩14,417 | ₩14,551 | +0.93% | 37.8만 |
|---|
| 2026.01.02 | ₩14,377 | ₩14,431 | ₩14,377 | ₩14,404 | +0.19% | 8.4만 |
|---|
| 2025.12.31 | ₩14,390 | ₩14,457 | ₩14,356 | ₩14,377 | -0.09% | 5.9만 |
|---|
| 2025.12.30 | ₩14,390 | ₩14,431 | ₩14,350 | ₩14,377 | -0.09% | 13.6만 |
|---|
| 2025.12.29 | ₩14,457 | ₩14,498 | ₩14,417 | ₩14,431 | -0.19% | 7만 |
|---|
| 2025.12.26 | ₩14,578 | ₩14,616 | ₩14,431 | ₩14,498 | -0.55% | 12.5만 |
|---|
| 2025.12.24 | ₩14,538 | ₩14,551 | ₩14,498 | ₩14,538 | 0.00% | 3.5만 |
|---|
| 2025.12.23 | ₩14,618 | ₩14,618 | ₩14,486 | ₩14,498 | -0.83% | 13만 |
|---|
| 2025.12.22 | ₩14,511 | ₩14,639 | ₩14,487 | ₩14,565 | +0.37% | 22.6만 |
|---|
| 2025.12.19 | ₩14,538 | ₩14,578 | ₩14,417 | ₩14,498 | -0.28% | 43.3만 |
|---|
| 2025.12.18 | ₩14,417 | ₩14,498 | ₩14,396 | ₩14,457 | +0.28% | 14.3만 |
|---|
| 2025.12.17 | ₩14,672 | ₩14,672 | ₩14,364 | ₩14,404 | -1.83% | 17만 |
|---|
| 2025.12.16 | ₩14,404 | ₩14,605 | ₩14,404 | ₩14,525 | +0.84% | 44.5만 |
|---|
| 2025.12.15 | ₩14,618 | ₩14,618 | ₩14,337 | ₩14,337 | -1.93% | 43.8만 |
|---|
| 2025.12.12 | ₩14,618 | ₩14,618 | ₩14,538 | ₩14,538 | -0.55% | 14만 |
|---|
| 2025.12.11 | ₩14,578 | ₩14,712 | ₩14,529 | ₩14,618 | +0.28% | 13.7만 |
|---|
| 2025.12.10 | ₩14,739 | ₩14,753 | ₩14,551 | ₩14,551 | -1.27% | 21.8만 |
|---|
| 2025.12.09 | ₩14,793 | ₩14,793 | ₩14,618 | ₩14,672 | -0.82% | 25.3만 |
|---|
| 2025.12.08 | ₩14,900 | ₩14,954 | ₩14,632 | ₩14,726 | -1.17% | 62.5만 |
|---|
| 2025.12.05 | ₩14,417 | ₩14,940 | ₩14,283 | ₩14,753 | +2.33% | 281만 |
|---|
| 2025.12.04 | ₩14,276 | ₩14,486 | ₩14,256 | ₩14,390 | +0.80% | 88만 |
|---|
| 2025.12.03 | ₩14,350 | ₩14,350 | ₩14,221 | ₩14,283 | -0.47% | 36.8만 |
|---|
| 2025.12.02 | ₩14,305 | ₩14,350 | ₩14,283 | ₩14,310 | +0.04% | 15.1만 |
|---|
| 2025.12.01 | ₩14,229 | ₩14,404 | ₩14,229 | ₩14,323 | +0.66% | 17만 |
|---|
| 2025.11.28 | ₩14,310 | ₩14,431 | ₩14,303 | ₩14,404 | +0.66% | 12.5만 |
|---|
| 2025.11.26 | ₩14,404 | ₩14,417 | ₩14,326 | ₩14,377 | -0.19% | 19.7만 |
|---|
| 2025.11.25 | ₩14,189 | ₩14,404 | ₩14,189 | ₩14,404 | +1.51% | 52.7만 |
|---|
| 2025.11.24 | ₩14,229 | ₩14,323 | ₩14,176 | ₩14,270 | +0.28% | 12.6만 |
|---|
| 2025.11.21 | ₩14,162 | ₩14,337 | ₩14,109 | ₩14,256 | +0.66% | 53.1만 |
|---|
| 2025.11.20 | ₩14,323 | ₩14,417 | ₩14,176 | ₩14,176 | -1.03% | 35.2만 |
|---|
| 2025.11.19 | ₩14,364 | ₩14,471 | ₩14,323 | ₩14,364 | 0.00% | 26.5만 |
|---|
| 2025.11.18 | ₩14,256 | ₩14,525 | ₩14,243 | ₩14,364 | +0.75% | 123.3만 |
|---|
| 2025.11.17 | ₩14,229 | ₩14,404 | ₩14,189 | ₩14,283 | +0.38% | 158.1만 |
|---|
| 2025.11.14 | ₩14,095 | ₩14,247 | ₩14,075 | ₩14,229 | +0.95% | 78.6만 |
|---|
| 2025.11.13 | ₩14,176 | ₩14,203 | ₩14,082 | ₩14,122 | -0.38% | 43.1만 |
|---|
| 2025.11.12 | ₩14,323 | ₩14,323 | ₩14,095 | ₩14,189 | -0.94% | 35.2만 |
|---|
| 2025.11.11 | ₩14,350 | ₩14,390 | ₩14,270 | ₩14,283 | -0.47% | 34.1만 |
|---|
| 2025.11.10 | ₩14,484 | ₩14,538 | ₩14,283 | ₩14,337 | -1.02% | 62.4만 |
|---|
| 2025.11.07 | ₩14,350 | ₩14,538 | ₩14,283 | ₩14,444 | +0.65% | 89.2만 |
|---|
| 2025.11.06 | ₩14,484 | ₩14,551 | ₩14,377 | ₩14,431 | -0.37% | 73.3만 |
|---|
| 2025.11.05 | ₩14,377 | ₩14,632 | ₩14,337 | ₩14,404 | +0.19% | 80.8만 |
|---|
| 2025.11.04 | ₩14,444 | ₩14,551 | ₩14,310 | ₩14,310 | -0.93% | 77.1만 |
|---|
| 2025.11.03 | ₩14,685 | ₩15,007 | ₩14,431 | ₩14,565 | -0.82% | 70.3만 |
|---|
| 2025.10.31 | ₩14,685 | ₩15,209 | ₩14,639 | ₩14,712 | +0.18% | 80.8만 |
|---|
| 2025.10.30 | ₩14,927 | ₩14,954 | ₩14,444 | ₩14,618 | -2.07% | 136.8만 |
|---|
| 2025.10.29 | ₩15,195 | ₩15,544 | ₩14,806 | ₩14,994 | -1.32% | 95.6만 |
|---|
| 2025.10.28 | ₩15,986 | ₩16,047 | ₩15,101 | ₩15,141 | -5.29% | 135.4만 |
|---|
| 2025.10.27 | ₩16,442 | ₩16,550 | ₩15,852 | ₩15,973 | -2.85% | 110.6만 |
|---|
| 2025.10.24 | ₩17,301 | ₩17,716 | ₩15,825 | ₩16,308 | -5.74% | 262.7만 |
|---|
| 2025.10.23 | ₩14,739 | ₩17,395 | ₩14,739 | ₩17,100 | +16.01% | 1063.4만 |
|---|
| 2025.10.22 | ₩14,645 | ₩15,021 | ₩14,618 | ₩14,779 | +0.92% | 144.5만 |
|---|
| 2025.10.21 | ₩14,960 | ₩15,088 | ₩14,618 | ₩14,645 | -2.11% | 58.5만 |
|---|
| 2025.10.20 | ₩15,088 | ₩15,155 | ₩14,836 | ₩14,981 | -0.71% | 51.5만 |
|---|
| 2025.10.17 | ₩15,061 | ₩15,132 | ₩14,766 | ₩14,967 | -0.62% | 86.6만 |
|---|
| 2025.10.16 | ₩15,423 | ₩15,678 | ₩14,955 | ₩15,195 | -1.48% | 177.6만 |
|---|
| 2025.10.15 | ₩14,739 | ₩15,410 | ₩14,685 | ₩15,302 | +3.82% | 262.1만 |
|---|
| 2025.10.14 | ₩14,498 | ₩14,739 | ₩14,417 | ₩14,592 | +0.65% | 64.3만 |
|---|
| 2025.10.13 | ₩14,632 | ₩14,685 | ₩14,417 | ₩14,605 | -0.18% | 46.8만 |
|---|
| 2025.10.10 | ₩14,940 | ₩15,007 | ₩14,417 | ₩14,578 | -2.42% | 72.1만 |
|---|