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 | ₩1,803 | ₩1,817 | ₩1,630 | ₩1,670 | -7.41% | 327.3만 |
| 2026.10.08 | ₩1,883 | ₩1,937 | ₩1,743 | ₩1,817 | -3.55% | 297.9만 |
| 2026.10.07 | ₩2,030 | ₩2,030 | ₩1,857 | ₩1,883 | -7.24% | 378.5만 |
| 2026.10.06 | ₩2,111 | ₩2,164 | ₩2,044 | ₩2,084 | -1.27% | 220.2만 |
| 2026.10.05 | ₩2,318 | ₩2,351 | ₩2,097 | ₩2,097 | -9.51% | 318.4만 |
| 2026.10.02 | ₩2,471 | ₩2,471 | ₩2,271 | ₩2,284 | -7.57% | 253.5만 |
| 2026.10.01 | ₩2,471 | ₩2,525 | ₩2,378 | ₩2,418 | -2.16% | 144.9만 |
| 2026.09.30 | ₩2,391 | ₩2,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,511 |
| +5.03% |
| 324.8만 |
| 2026.09.29 | ₩2,338 | ₩2,451 | ₩2,304 | ₩2,378 | +1.71% | 220.2만 |
|---|
| 2026.09.28 | ₩2,578 | ₩2,591 | ₩2,324 | ₩2,338 | -9.33% | 334.4만 |
|---|
| 2026.09.25 | ₩2,538 | ₩2,778 | ₩2,471 | ₩2,658 | +4.74% | 701.1만 |
|---|
| 2026.09.24 | ₩2,338 | ₩2,458 | ₩2,271 | ₩2,378 | +1.71% | 263.3만 |
|---|
| 2026.09.23 | ₩2,471 | ₩2,485 | ₩2,318 | ₩2,364 | -4.32% | 471.2만 |
|---|
| 2026.09.22 | ₩2,498 | ₩2,591 | ₩2,324 | ₩2,565 | +2.67% | 561.5만 |
|---|
| 2026.09.21 | ₩2,672 | ₩2,765 | ₩2,418 | ₩2,485 | -7.00% | 485.2만 |
|---|
| 2026.09.18 | ₩2,765 | ₩2,792 | ₩2,418 | ₩2,605 | -5.80% | 808.6만 |
|---|
| 2026.09.17 | ₩3,032 | ₩3,206 | ₩2,698 | ₩2,752 | -9.25% | 1082.1만 |
|---|
| 2026.09.16 | ₩3,887 | ₩3,894 | ₩2,818 | ₩2,952 | -24.05% | 1186.7만 |
|---|
| 2026.09.15 | ₩4,021 | ₩4,208 | ₩3,927 | ₩4,074 | +1.33% | 72.8만 |
|---|
| 2026.09.14 | ₩3,927 | ₩4,274 | ₩3,854 | ₩4,061 | +3.40% | 143만 |
|---|
| 2026.09.11 | ₩4,101 | ₩4,120 | ₩3,900 | ₩3,981 | -2.93% | 74.8만 |
|---|
| 2026.09.10 | ₩4,181 | ₩4,248 | ₩4,021 | ₩4,034 | -3.51% | 91.8만 |
|---|
| 2026.09.09 | ₩4,408 | ₩4,462 | ₩4,154 | ₩4,194 | -4.85% | 72.5만 |
|---|
| 2026.09.08 | ₩4,515 | ₩4,608 | ₩4,388 | ₩4,528 | +0.30% | 116.8만 |
|---|
| 2026.09.04 | ₩4,381 | ₩4,528 | ₩4,276 | ₩4,475 | +2.13% | 84.8만 |
|---|
| 2026.09.03 | ₩3,874 | ₩4,515 | ₩3,854 | ₩4,488 | +15.86% | 211.1만 |
|---|
| 2026.09.02 | ₩3,760 | ₩3,820 | ₩3,613 | ₩3,807 | +1.24% | 130.7만 |
|---|
| 2026.09.01 | ₩3,981 | ₩4,034 | ₩3,687 | ₩3,754 | -5.70% | 227.4만 |
|---|
| 2026.08.31 | ₩4,328 | ₩4,328 | ₩4,021 | ₩4,047 | -6.48% | 134.4만 |
|---|
| 2026.08.28 | ₩4,689 | ₩4,702 | ₩4,228 | ₩4,381 | -6.55% | 123.2만 |
|---|
| 2026.08.27 | ₩4,555 | ₩4,969 | ₩4,555 | ₩4,702 | +3.23% | 184.2만 |
|---|
| 2026.08.26 | ₩4,462 | ₩4,568 | ₩4,328 | ₩4,435 | -0.60% | 87.5만 |
|---|
| 2026.08.25 | ₩4,615 | ₩4,622 | ₩4,328 | ₩4,475 | -3.04% | 88.5만 |
|---|
| 2026.08.24 | ₩4,355 | ₩4,702 | ₩4,248 | ₩4,582 | +5.21% | 109.7만 |
|---|
| 2026.08.21 | ₩4,555 | ₩4,755 | ₩4,348 | ₩4,381 | -3.81% | 86만 |
|---|
| 2026.08.20 | ₩4,408 | ₩4,528 | ₩4,221 | ₩4,502 | +2.12% | 85.6만 |
|---|
| 2026.08.19 | ₩4,542 | ₩4,542 | ₩4,261 | ₩4,428 | -2.50% | 87.5만 |
|---|
| 2026.08.18 | ₩4,675 | ₩4,687 | ₩4,234 | ₩4,421 | -5.43% | 197.7만 |
|---|
| 2026.08.17 | ₩5,009 | ₩5,103 | ₩4,715 | ₩4,722 | -5.73% | 144만 |
|---|
| 2026.08.14 | ₩5,543 | ₩5,543 | ₩4,818 | ₩5,016 | -9.52% | 221.7만 |
|---|
| 2026.08.13 | ₩5,570 | ₩6,105 | ₩5,477 | ₩5,904 | +6.00% | 146만 |
|---|
| 2026.08.12 | ₩5,971 | ₩5,991 | ₩5,477 | ₩5,557 | -6.94% | 114.3만 |
|---|
| 2026.08.11 | ₩6,118 | ₩6,238 | ₩5,877 | ₩5,891 | -3.71% | 85.5만 |
|---|
| 2026.08.10 | ₩5,837 | ₩6,211 | ₩5,811 | ₩5,931 | +1.60% | 104.5만 |
|---|
| 2026.08.07 | ₩5,837 | ₩5,944 | ₩5,584 | ₩5,931 | +1.60% | 116.8만 |
|---|
| 2026.08.06 | ₩5,543 | ₩5,998 | ₩5,410 | ₩5,677 | +2.41% | 130.1만 |
|---|
| 2026.08.05 | ₩5,650 | ₩5,784 | ₩5,401 | ₩5,543 | -1.89% | 89.2만 |
|---|
| 2026.08.04 | ₩5,303 | ₩5,918 | ₩5,089 | ₩5,664 | +6.80% | 201.6만 |
|---|
| 2026.08.03 | ₩4,969 | ₩5,330 | ₩4,942 | ₩5,196 | +4.57% | 70.6만 |
|---|
| 2026.07.31 | ₩5,023 | ₩5,156 | ₩4,755 | ₩5,036 | +0.27% | 93.8만 |
|---|
| 2026.07.30 | ₩4,488 | ₩5,063 | ₩4,488 | ₩4,969 | +10.71% | 102.3만 |
|---|
| 2026.07.29 | ₩4,675 | ₩4,702 | ₩4,368 | ₩4,421 | -5.43% | 79.5만 |
|---|
| 2026.07.28 | ₩4,982 | ₩4,982 | ₩4,408 | ₩4,755 | -4.56% | 124.7만 |
|---|
| 2026.07.27 | ₩4,675 | ₩5,063 | ₩4,649 | ₩4,996 | +6.86% | 91.3만 |
|---|
| 2026.07.24 | ₩4,662 | ₩4,742 | ₩4,368 | ₩4,635 | -0.57% | 96만 |
|---|
| 2026.07.23 | ₩4,421 | ₩5,263 | ₩4,408 | ₩4,709 | +6.50% | 264.3만 |
|---|
| 2026.07.22 | ₩5,236 | ₩5,276 | ₩4,448 | ₩4,455 | -14.92% | 263.4만 |
|---|
| 2026.07.21 | ₩5,009 | ₩5,597 | ₩4,976 | ₩5,116 | +2.13% | 217.7만 |
|---|
| 2026.07.20 | ₩4,755 | ₩4,876 | ₩4,635 | ₩4,782 | +0.56% | 110.1만 |
|---|
| 2026.07.17 | ₩4,742 | ₩5,089 | ₩4,675 | ₩4,795 | +1.13% | 139.1만 |
|---|
| 2026.07.16 | ₩5,056 | ₩5,076 | ₩4,689 | ₩4,862 | -3.83% | 204.2만 |
|---|
| 2026.07.15 | ₩5,677 | ₩5,744 | ₩5,089 | ₩5,183 | -8.71% | 170.9만 |
|---|
| 2026.07.14 | ₩5,797 | ₩5,930 | ₩5,503 | ₩5,570 | -3.92% | 88.4만 |
|---|
| 2026.07.13 | ₩5,677 | ₩5,931 | ₩5,557 | ₩5,730 | +0.94% | 102.4만 |
|---|
| 2026.07.10 | ₩6,011 | ₩6,131 | ₩5,610 | ₩5,744 | -4.44% | 103.8만 |
|---|
| 2026.07.09 | ₩5,984 | ₩6,158 | ₩5,550 | ₩6,011 | +0.45% | 176.8만 |
|---|
| 2026.07.08 | ₩5,824 | ₩6,131 | ₩5,610 | ₩5,730 | -1.61% | 148만 |
|---|
| 2026.07.07 | ₩6,332 | ₩6,438 | ₩5,771 | ₩5,824 | -8.02% | 198.3만 |
|---|
| 2026.07.06 | ₩7,227 | ₩7,247 | ₩6,225 | ₩6,452 | -10.72% | 287.4만 |
|---|
| 2026.07.02 | ₩7,574 | ₩8,415 | ₩6,986 | ₩7,053 | -6.88% | 213.5만 |
|---|
| 2026.07.01 | ₩7,494 | ₩7,948 | ₩7,387 | ₩7,547 | +0.71% | 190.3만 |
|---|
| 2026.06.30 | ₩6,545 | ₩7,721 | ₩6,545 | ₩7,601 | +16.12% | 270.8만 |
|---|
| 2026.06.29 | ₩6,746 | ₩6,899 | ₩6,358 | ₩6,545 | -2.97% | 239.8만 |
|---|
| 2026.06.26 | ₩6,746 | ₩6,893 | ₩6,372 | ₩6,625 | -1.78% | 334.8만 |
|---|
| 2026.06.25 | ₩7,520 | ₩7,627 | ₩7,053 | ₩7,053 | -6.22% | 220.9만 |
|---|
| 2026.06.24 | ₩8,068 | ₩8,148 | ₩7,414 | ₩7,520 | -6.79% | 289.2만 |
|---|
| 2026.06.23 | ₩8,108 | ₩8,464 | ₩8,015 | ₩8,015 | -1.15% | 223.9만 |
|---|
| 2026.06.22 | ₩8,923 | ₩8,956 | ₩8,202 | ₩8,415 | -5.69% | 236.1만 |
|---|
| 2026.06.18 | ₩8,830 | ₩9,123 | ₩8,362 | ₩8,936 | +1.21% | 495.5만 |
|---|
| 2026.06.17 | ₩8,629 | ₩9,177 | ₩8,295 | ₩8,736 | +1.24% | 241.8만 |
|---|
| 2026.06.16 | ₩9,217 | ₩9,297 | ₩8,389 | ₩8,496 | -7.83% | 378.5만 |
|---|
| 2026.06.15 | ₩9,337 | ₩10,005 | ₩9,304 | ₩9,337 | 0.00% | 224만 |
|---|
| 2026.06.12 | ₩9,217 | ₩9,431 | ₩8,642 | ₩9,097 | -1.30% | 237만 |
|---|
| 2026.06.11 | ₩9,391 | ₩9,698 | ₩9,043 | ₩9,377 | -0.14% | 263.8만 |
|---|
| 2026.06.10 | ₩9,631 | ₩9,885 | ₩9,057 | ₩9,417 | -2.22% | 304.6만 |
|---|
| 2026.06.09 | ₩10,286 | ₩11,301 | ₩9,310 | ₩9,925 | -3.51% | 502.5만 |
|---|
| 2026.06.08 | ₩12,162 | ₩12,176 | ₩10,018 | ₩10,539 | -13.34% | 734만 |
|---|
| 2026.06.05 | ₩12,276 | ₩13,692 | ₩11,100 | ₩11,488 | -6.42% | 2853.5만 |
|---|
| 2026.06.04 | ₩9,524 | ₩9,805 | ₩9,217 | ₩9,591 | +0.70% | 531.2만 |
|---|
| 2026.06.03 | ₩10,045 | ₩10,352 | ₩8,683 | ₩9,711 | -3.32% | 291만 |
|---|
| 2026.06.02 | ₩9,591 | ₩10,272 | ₩9,141 | ₩10,165 | +5.99% | 220만 |
|---|
| 2026.06.01 | ₩10,766 | ₩11,327 | ₩9,384 | ₩9,591 | -10.92% | 274.6만 |
|---|
| 2026.05.29 | ₩11,274 | ₩11,474 | ₩10,092 | ₩10,753 | -4.62% | 237.2만 |
|---|
| 2026.05.28 | ₩10,860 | ₩11,434 | ₩10,165 | ₩11,274 | +3.81% | 156.3만 |
|---|
| 2026.05.27 | ₩10,125 | ₩11,314 | ₩9,751 | ₩10,686 | +5.54% | 211.7만 |
|---|
| 2026.05.26 | ₩9,992 | ₩11,060 | ₩9,698 | ₩10,018 | +0.27% | 216.8만 |
|---|
| 2026.05.22 | ₩9,377 | ₩9,791 | ₩9,150 | ₩9,471 | +1.00% | 242.5만 |
|---|
| 2026.05.21 | ₩9,230 | ₩9,724 | ₩8,830 | ₩9,511 | +3.04% | 154.1만 |
|---|
| 2026.05.20 | ₩8,122 | ₩9,030 | ₩7,721 | ₩8,870 | +9.21% | 191.5만 |
|---|
| 2026.05.19 | ₩8,349 | ₩8,455 | ₩7,935 | ₩7,988 | -4.32% | 86.6만 |
|---|
| 2026.05.18 | ₩9,055 | ₩9,204 | ₩7,961 | ₩8,415 | -7.07% | 143.7만 |
|---|
| 2026.05.15 | ₩9,324 | ₩9,391 | ₩8,496 | ₩8,830 | -5.30% | 168.4만 |
|---|
| 2026.05.14 | ₩10,219 | ₩10,535 | ₩8,664 | ₩9,431 | -7.71% | 328만 |
|---|
| 2026.05.13 | ₩10,820 | ₩11,087 | ₩10,165 | ₩10,406 | -3.83% | 115.6만 |
|---|
| 2026.05.12 | ₩11,354 | ₩11,381 | ₩10,286 | ₩10,459 | -7.88% | 118.3만 |
|---|
| 2026.05.11 | ₩10,847 | ₩11,755 | ₩10,847 | ₩11,568 | +6.65% | 100.8만 |
|---|
| 2026.05.08 | ₩11,234 | ₩11,291 | ₩10,165 | ₩10,993 | -2.14% | 128.6만 |
|---|
| 2026.05.07 | ₩12,476 | ₩12,616 | ₩10,700 | ₩11,100 | -11.03% | 135.3만 |
|---|
| 2026.05.06 | ₩11,888 | ₩12,904 | ₩11,621 | ₩12,449 | +4.72% | 91.3만 |
|---|
| 2026.05.05 | ₩13,037 | ₩13,318 | ₩11,888 | ₩11,982 | -8.09% | 125.4만 |
|---|
| 2026.05.04 | ₩13,852 | ₩14,426 | ₩12,049 | ₩12,770 | -7.81% | 229.8만 |
|---|
| 2026.05.01 | ₩12,035 | ₩13,852 | ₩12,035 | ₩13,732 | +14.10% | 144.3만 |
|---|
| 2026.04.30 | ₩11,795 | ₩12,610 | ₩11,367 | ₩12,022 | +1.93% | 100.5만 |
|---|
| 2026.04.29 | ₩14,473 | ₩14,660 | ₩11,114 | ₩11,514 | -20.44% | 261.2만 |
|---|
| 2026.04.28 | ₩14,841 | ₩15,669 | ₩14,042 | ₩15,442 | +4.05% | 47.6만 |
|---|
| 2026.04.27 | ₩16,029 | ₩16,130 | ₩14,052 | ₩15,228 | -5.00% | 69.2만 |
|---|
| 2026.04.24 | ₩16,697 | ₩17,338 | ₩15,233 | ₩16,043 | -3.92% | 81.2만 |
|---|
| 2026.04.23 | ₩16,403 | ₩18,060 | ₩16,363 | ₩17,004 | +3.66% | 103.1만 |
|---|
| 2026.04.22 | ₩16,297 | ₩16,550 | ₩14,734 | ₩16,203 | -0.57% | 135.9만 |
|---|
| 2026.04.21 | ₩16,951 | ₩18,487 | ₩15,629 | ₩16,216 | -4.33% | 121만 |
|---|
| 2026.04.20 | ₩17,419 | ₩18,567 | ₩15,054 | ₩18,247 | +4.75% | 173.9만 |
|---|
| 2026.04.17 | ₩22,334 | ₩22,428 | ₩16,764 | ₩18,140 | -18.78% | 201.8만 |
|---|
| 2026.04.16 | ₩22,708 | ₩22,708 | ₩20,037 | ₩21,493 | -5.35% | 203.5만 |
|---|
| 2026.04.15 | ₩14,426 | ₩19,623 | ₩13,905 | ₩19,088 | +32.31% | 265.2만 |
|---|
| 2026.04.14 | ₩16,043 | ₩16,043 | ₩14,186 | ₩14,520 | -9.49% | 91.3만 |
|---|
| 2026.04.13 | ₩14,213 | ₩16,350 | ₩13,972 | ₩15,575 | +9.59% | 153.7만 |
|---|
| 2026.04.10 | ₩14,547 | ₩15,348 | ₩12,703 | ₩14,507 | -0.28% | 196.5만 |
|---|
| 2026.04.09 | ₩10,700 | ₩13,598 | ₩10,486 | ₩13,278 | +24.09% | 182.4만 |
|---|
| 2026.04.08 | ₩9,190 | ₩11,087 | ₩8,843 | ₩10,446 | +13.66% | 168.2만 |
|---|
| 2026.04.07 | ₩9,257 | ₩9,257 | ₩7,854 | ₩8,415 | -9.09% | 227.7만 |
|---|
| 2026.04.06 | ₩11,060 | ₩11,354 | ₩9,150 | ₩9,244 | -16.43% | 136.6만 |
|---|
| 2026.04.02 | ₩9,805 | ₩11,341 | ₩9,284 | ₩11,047 | +12.67% | 89.1만 |
|---|
| 2026.04.01 | ₩10,486 | ₩11,257 | ₩9,183 | ₩10,245 | -2.29% | 160.3만 |
|---|
| 2026.03.31 | ₩10,953 | ₩11,100 | ₩8,763 | ₩9,818 | -10.37% | 192만 |
|---|
| 2026.03.30 | ₩13,612 | ₩13,732 | ₩10,392 | ₩10,686 | -21.49% | 115.3만 |
|---|
| 2026.03.27 | ₩15,041 | ₩15,041 | ₩13,037 | ₩13,211 | -12.17% | 114.6만 |
|---|
| 2026.03.26 | ₩17,098 | ₩17,499 | ₩14,830 | ₩14,894 | -12.89% | 128.7만 |
|---|
| 2026.03.25 | ₩17,298 | ₩19,502 | ₩16,697 | ₩18,100 | +4.63% | 157.7만 |
|---|
| 2026.03.24 | ₩13,625 | ₩17,284 | ₩13,398 | ₩16,457 | +20.78% | 315.3만 |
|---|
| 2026.03.23 | ₩11,595 | ₩13,478 | ₩11,127 | ₩13,037 | +12.44% | 152만 |
|---|
| 2026.03.20 | ₩12,957 | ₩12,957 | ₩10,553 | ₩10,686 | -17.53% | 56.7만 |
|---|
| 2026.03.19 | ₩12,701 | ₩13,180 | ₩11,381 | ₩12,476 | -1.77% | 67.3만 |
|---|
| 2026.03.18 | ₩11,942 | ₩13,491 | ₩10,673 | ₩13,344 | +11.74% | 112.8만 |
|---|
| 2026.03.17 | ₩9,564 | ₩13,117 | ₩8,696 | ₩12,062 | +26.12% | 188.7만 |
|---|
| 2026.03.16 | ₩11,127 | ₩11,127 | ₩9,818 | ₩10,259 | -7.80% | 25.5만 |
|---|
| 2026.03.13 | ₩11,140 | ₩11,661 | ₩11,087 | ₩11,140 | 0.00% | 5만 |
|---|
| 2026.03.12 | ₩11,034 | ₩11,242 | ₩10,993 | ₩11,100 | +0.61% | 17.7만 |
|---|
| 2026.03.11 | ₩10,766 | ₩11,194 | ₩10,753 | ₩11,087 | +2.98% | 12.6만 |
|---|
| 2026.03.10 | ₩13,785 | ₩14,012 | ₩10,366 | ₩10,700 | -22.38% | 98.9만 |
|---|
| 2026.03.09 | ₩13,972 | ₩14,012 | ₩13,964 | ₩13,999 | +0.19% | 31.1만 |
|---|
| 2026.03.06 | ₩13,999 | ₩14,012 | ₩13,972 | ₩13,986 | -0.10% | 49.6만 |
|---|
| 2026.03.05 | ₩14,026 | ₩14,026 | ₩13,986 | ₩13,986 | -0.29% | 25.2만 |
|---|
| 2026.03.04 | ₩13,999 | ₩14,026 | ₩13,986 | ₩13,999 | 0.00% | 18.6만 |
|---|
| 2026.03.03 | ₩13,999 | ₩14,026 | ₩13,999 | ₩13,999 | 0.00% | 32만 |
|---|
| 2026.03.02 | ₩14,039 | ₩14,039 | ₩13,999 | ₩13,999 | -0.29% | 45.4만 |
|---|
| 2026.02.27 | ₩14,039 | ₩14,052 | ₩14,026 | ₩14,026 | -0.10% | 17.9만 |
|---|
| 2026.02.26 | ₩14,052 | ₩14,075 | ₩14,039 | ₩14,046 | -0.05% | 50만 |
|---|
| 2026.02.25 | ₩14,066 | ₩14,074 | ₩14,012 | ₩14,039 | -0.19% | 28.8만 |
|---|
| 2026.02.24 | ₩14,039 | ₩14,066 | ₩14,039 | ₩14,052 | +0.10% | 7.1만 |
|---|
| 2026.02.23 | ₩14,052 | ₩14,079 | ₩14,039 | ₩14,039 | -0.10% | 9.5만 |
|---|
| 2026.02.20 | ₩14,052 | ₩14,079 | ₩14,039 | ₩14,039 | -0.10% | 17.8만 |
|---|
| 2026.02.19 | ₩14,066 | ₩14,079 | ₩14,044 | ₩14,066 | 0.00% | 4.8만 |
|---|
| 2026.02.18 | ₩14,052 | ₩14,092 | ₩14,052 | ₩14,079 | +0.19% | 23.2만 |
|---|
| 2026.02.17 | ₩14,066 | ₩14,110 | ₩14,052 | ₩14,079 | +0.09% | 4.4만 |
|---|
| 2026.02.13 | ₩14,052 | ₩14,079 | ₩14,046 | ₩14,052 | 0.00% | 37.8만 |
|---|
| 2026.02.12 | ₩14,066 | ₩14,079 | ₩14,039 | ₩14,066 | 0.00% | 5.9만 |
|---|
| 2026.02.11 | ₩14,052 | ₩14,079 | ₩14,039 | ₩14,066 | +0.10% | 16.9만 |
|---|
| 2026.02.10 | ₩14,103 | ₩14,103 | ₩14,052 | ₩14,052 | -0.36% | 23만 |
|---|
| 2026.02.09 | ₩14,039 | ₩14,092 | ₩14,039 | ₩14,092 | +0.38% | 12.2만 |
|---|
| 2026.02.06 | ₩14,026 | ₩14,092 | ₩13,999 | ₩14,066 | +0.29% | 8.2만 |
|---|
| 2026.02.05 | ₩14,052 | ₩14,106 | ₩14,026 | ₩14,039 | -0.10% | 33.6만 |
|---|
| 2026.02.04 | ₩14,106 | ₩14,126 | ₩13,999 | ₩14,092 | -0.09% | 36.2만 |
|---|
| 2026.02.03 | ₩14,159 | ₩14,159 | ₩14,066 | ₩14,119 | -0.28% | 32.3만 |
|---|
| 2026.02.02 | ₩14,092 | ₩14,173 | ₩14,092 | ₩14,133 | +0.28% | 44.6만 |
|---|
| 2026.01.30 | ₩14,226 | ₩14,226 | ₩14,068 | ₩14,133 | -0.66% | 45.8만 |
|---|
| 2026.01.29 | ₩14,146 | ₩14,186 | ₩14,133 | ₩14,173 | +0.19% | 34.4만 |
|---|
| 2026.01.28 | ₩14,279 | ₩14,279 | ₩14,173 | ₩14,173 | -0.75% | 9.8만 |
|---|
| 2026.01.27 | ₩14,159 | ₩14,239 | ₩14,133 | ₩14,239 | +0.57% | 23.4만 |
|---|
| 2026.01.26 | ₩14,226 | ₩14,306 | ₩14,173 | ₩14,173 | -0.38% | 9만 |
|---|
| 2026.01.23 | ₩14,226 | ₩14,360 | ₩14,197 | ₩14,239 | +0.09% | 9.8만 |
|---|
| 2026.01.22 | ₩14,253 | ₩14,312 | ₩14,226 | ₩14,226 | -0.19% | 8.4만 |
|---|
| 2026.01.21 | ₩14,426 | ₩14,468 | ₩14,279 | ₩14,306 | -0.83% | 18.4만 |
|---|
| 2026.01.20 | ₩14,320 | ₩14,440 | ₩14,293 | ₩14,413 | +0.65% | 26.9만 |
|---|
| 2026.01.16 | ₩14,346 | ₩14,413 | ₩14,306 | ₩14,346 | 0.00% | 23.5만 |
|---|
| 2026.01.15 | ₩14,440 | ₩14,453 | ₩14,333 | ₩14,333 | -0.74% | 27.9만 |
|---|
| 2026.01.14 | ₩14,426 | ₩14,466 | ₩14,386 | ₩14,400 | -0.19% | 19.9만 |
|---|
| 2026.01.13 | ₩14,426 | ₩14,507 | ₩14,413 | ₩14,426 | 0.00% | 17.7만 |
|---|
| 2026.01.12 | ₩14,453 | ₩14,507 | ₩14,386 | ₩14,426 | -0.18% | 17.1만 |
|---|
| 2026.01.09 | ₩14,453 | ₩14,533 | ₩14,360 | ₩14,480 | +0.18% | 22.1만 |
|---|
| 2026.01.08 | ₩14,453 | ₩14,600 | ₩14,453 | ₩14,480 | +0.18% | 40.2만 |
|---|
| 2026.01.07 | ₩14,426 | ₩14,453 | ₩14,400 | ₩14,440 | +0.09% | 57.6만 |
|---|
| 2026.01.06 | ₩14,440 | ₩14,480 | ₩14,426 | ₩14,440 | 0.00% | 23.9만 |
|---|
| 2026.01.05 | ₩14,360 | ₩14,567 | ₩14,360 | ₩14,493 | +0.93% | 37.8만 |
|---|
| 2026.01.02 | ₩14,320 | ₩14,373 | ₩14,320 | ₩14,346 | +0.19% | 8.4만 |
|---|
| 2025.12.31 | ₩14,333 | ₩14,400 | ₩14,298 | ₩14,320 | -0.09% | 5.9만 |
|---|
| 2025.12.30 | ₩14,333 | ₩14,373 | ₩14,293 | ₩14,320 | -0.09% | 13.6만 |
|---|
| 2025.12.29 | ₩14,400 | ₩14,440 | ₩14,360 | ₩14,373 | -0.19% | 7만 |
|---|
| 2025.12.26 | ₩14,520 | ₩14,557 | ₩14,373 | ₩14,440 | -0.55% | 12.5만 |
|---|
| 2025.12.24 | ₩14,480 | ₩14,493 | ₩14,440 | ₩14,480 | 0.00% | 3.5만 |
|---|
| 2025.12.23 | ₩14,560 | ₩14,560 | ₩14,428 | ₩14,440 | -0.83% | 13만 |
|---|
| 2025.12.22 | ₩14,453 | ₩14,580 | ₩14,429 | ₩14,507 | +0.37% | 22.6만 |
|---|
| 2025.12.19 | ₩14,480 | ₩14,520 | ₩14,360 | ₩14,440 | -0.28% | 43.3만 |
|---|
| 2025.12.18 | ₩14,360 | ₩14,440 | ₩14,338 | ₩14,400 | +0.28% | 14.3만 |
|---|
| 2025.12.17 | ₩14,613 | ₩14,613 | ₩14,306 | ₩14,346 | -1.83% | 17만 |
|---|
| 2025.12.16 | ₩14,346 | ₩14,547 | ₩14,346 | ₩14,466 | +0.84% | 44.5만 |
|---|
| 2025.12.15 | ₩14,560 | ₩14,560 | ₩14,279 | ₩14,279 | -1.93% | 43.8만 |
|---|
| 2025.12.12 | ₩14,560 | ₩14,560 | ₩14,480 | ₩14,480 | -0.55% | 14만 |
|---|
| 2025.12.11 | ₩14,520 | ₩14,654 | ₩14,471 | ₩14,560 | +0.28% | 13.7만 |
|---|
| 2025.12.10 | ₩14,680 | ₩14,694 | ₩14,493 | ₩14,493 | -1.27% | 21.8만 |
|---|
| 2025.12.09 | ₩14,734 | ₩14,734 | ₩14,560 | ₩14,613 | -0.82% | 25.3만 |
|---|
| 2025.12.08 | ₩14,841 | ₩14,894 | ₩14,573 | ₩14,667 | -1.17% | 62.5만 |
|---|
| 2025.12.05 | ₩14,360 | ₩14,881 | ₩14,226 | ₩14,694 | +2.33% | 281만 |
|---|
| 2025.12.04 | ₩14,219 | ₩14,428 | ₩14,199 | ₩14,333 | +0.80% | 88만 |
|---|
| 2025.12.03 | ₩14,293 | ₩14,293 | ₩14,165 | ₩14,226 | -0.47% | 36.8만 |
|---|
| 2025.12.02 | ₩14,247 | ₩14,293 | ₩14,226 | ₩14,253 | +0.04% | 15.1만 |
|---|
| 2025.12.01 | ₩14,173 | ₩14,346 | ₩14,173 | ₩14,266 | +0.66% | 17만 |
|---|
| 2025.11.28 | ₩14,253 | ₩14,373 | ₩14,246 | ₩14,346 | +0.66% | 12.5만 |
|---|
| 2025.11.26 | ₩14,346 | ₩14,360 | ₩14,269 | ₩14,320 | -0.19% | 19.7만 |
|---|
| 2025.11.25 | ₩14,133 | ₩14,346 | ₩14,133 | ₩14,346 | +1.51% | 52.7만 |
|---|
| 2025.11.24 | ₩14,173 | ₩14,266 | ₩14,119 | ₩14,213 | +0.28% | 12.6만 |
|---|
| 2025.11.21 | ₩14,106 | ₩14,279 | ₩14,052 | ₩14,199 | +0.66% | 53.1만 |
|---|
| 2025.11.20 | ₩14,266 | ₩14,360 | ₩14,119 | ₩14,119 | -1.03% | 35.2만 |
|---|
| 2025.11.19 | ₩14,306 | ₩14,413 | ₩14,266 | ₩14,306 | 0.00% | 26.5만 |
|---|
| 2025.11.18 | ₩14,199 | ₩14,466 | ₩14,186 | ₩14,306 | +0.75% | 123.3만 |
|---|
| 2025.11.17 | ₩14,173 | ₩14,346 | ₩14,133 | ₩14,226 | +0.38% | 158.1만 |
|---|
| 2025.11.14 | ₩14,039 | ₩14,190 | ₩14,019 | ₩14,173 | +0.95% | 78.6만 |
|---|
| 2025.11.13 | ₩14,119 | ₩14,146 | ₩14,026 | ₩14,066 | -0.38% | 43.1만 |
|---|
| 2025.11.12 | ₩14,266 | ₩14,266 | ₩14,039 | ₩14,133 | -0.94% | 35.2만 |
|---|
| 2025.11.11 | ₩14,293 | ₩14,333 | ₩14,213 | ₩14,226 | -0.47% | 34.1만 |
|---|
| 2025.11.10 | ₩14,426 | ₩14,480 | ₩14,226 | ₩14,279 | -1.02% | 62.4만 |
|---|
| 2025.11.07 | ₩14,293 | ₩14,480 | ₩14,226 | ₩14,386 | +0.65% | 89.2만 |
|---|
| 2025.11.06 | ₩14,426 | ₩14,493 | ₩14,320 | ₩14,373 | -0.37% | 73.3만 |
|---|
| 2025.11.05 | ₩14,320 | ₩14,573 | ₩14,279 | ₩14,346 | +0.19% | 80.8만 |
|---|
| 2025.11.04 | ₩14,386 | ₩14,493 | ₩14,253 | ₩14,253 | -0.93% | 77.1만 |
|---|
| 2025.11.03 | ₩14,627 | ₩14,947 | ₩14,373 | ₩14,507 | -0.82% | 70.3만 |
|---|
| 2025.10.31 | ₩14,627 | ₩15,148 | ₩14,580 | ₩14,654 | +0.18% | 80.8만 |
|---|
| 2025.10.30 | ₩14,867 | ₩14,894 | ₩14,386 | ₩14,560 | -2.07% | 136.8만 |
|---|
| 2025.10.29 | ₩15,134 | ₩15,482 | ₩14,747 | ₩14,934 | -1.32% | 95.6만 |
|---|
| 2025.10.28 | ₩15,922 | ₩15,983 | ₩15,041 | ₩15,081 | -5.29% | 135.4만 |
|---|
| 2025.10.27 | ₩16,377 | ₩16,484 | ₩15,789 | ₩15,909 | -2.85% | 110.6만 |
|---|
| 2025.10.24 | ₩17,232 | ₩17,646 | ₩15,762 | ₩16,243 | -5.74% | 262.7만 |
|---|
| 2025.10.23 | ₩14,680 | ₩17,325 | ₩14,680 | ₩17,031 | +16.01% | 1063.4만 |
|---|
| 2025.10.22 | ₩14,587 | ₩14,961 | ₩14,560 | ₩14,720 | +0.92% | 144.5만 |
|---|
| 2025.10.21 | ₩14,901 | ₩15,028 | ₩14,560 | ₩14,587 | -2.11% | 58.5만 |
|---|
| 2025.10.20 | ₩15,028 | ₩15,094 | ₩14,776 | ₩14,921 | -0.71% | 51.5만 |
|---|
| 2025.10.17 | ₩15,001 | ₩15,072 | ₩14,707 | ₩14,907 | -0.62% | 86.6만 |
|---|
| 2025.10.16 | ₩15,361 | ₩15,615 | ₩14,895 | ₩15,134 | -1.48% | 177.6만 |
|---|
| 2025.10.15 | ₩14,680 | ₩15,348 | ₩14,627 | ₩15,241 | +3.82% | 262.1만 |
|---|
| 2025.10.14 | ₩14,440 | ₩14,680 | ₩14,360 | ₩14,533 | +0.65% | 64.3만 |
|---|
| 2025.10.13 | ₩14,573 | ₩14,627 | ₩14,360 | ₩14,547 | -0.18% | 46.8만 |
|---|
| 2025.10.10 | ₩14,881 | ₩14,947 | ₩14,360 | ₩14,520 | -2.42% | 72.1만 |
|---|