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 | ₩1,806 | ₩1,819 | ₩1,632 | ₩1,672 | -7.41% | 327.3만 |
| 2026.10.08 | ₩1,886 | ₩1,940 | ₩1,746 | ₩1,819 | -3.55% | 297.9만 |
| 2026.10.07 | ₩2,033 | ₩2,033 | ₩1,859 | ₩1,886 | -7.24% | 378.5만 |
| 2026.10.06 | ₩2,113 | ₩2,167 | ₩2,047 | ₩2,087 | -1.27% | 220.2만 |
| 2026.10.05 | ₩2,321 | ₩2,354 | ₩2,100 | ₩2,100 | -9.51% | 318.4만 |
| 2026.10.02 | ₩2,475 | ₩2,475 | ₩2,274 | ₩2,287 | -7.57% | 253.5만 |
| 2026.10.01 | ₩2,475 | ₩2,528 | ₩2,381 | ₩2,421 | -2.16% | 144.9만 |
| 2026.09.30 | ₩2,394 | ₩2,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,515 |
| +5.03% |
| 324.8만 |
| 2026.09.29 | ₩2,341 | ₩2,454 | ₩2,307 | ₩2,381 | +1.71% | 220.2만 |
|---|
| 2026.09.28 | ₩2,582 | ₩2,595 | ₩2,327 | ₩2,341 | -9.33% | 334.4만 |
|---|
| 2026.09.25 | ₩2,541 | ₩2,782 | ₩2,475 | ₩2,662 | +4.74% | 701.1만 |
|---|
| 2026.09.24 | ₩2,341 | ₩2,461 | ₩2,274 | ₩2,381 | +1.71% | 263.3만 |
|---|
| 2026.09.23 | ₩2,475 | ₩2,488 | ₩2,321 | ₩2,368 | -4.32% | 471.2만 |
|---|
| 2026.09.22 | ₩2,501 | ₩2,595 | ₩2,327 | ₩2,568 | +2.67% | 561.5만 |
|---|
| 2026.09.21 | ₩2,675 | ₩2,769 | ₩2,421 | ₩2,488 | -7.00% | 485.2만 |
|---|
| 2026.09.18 | ₩2,769 | ₩2,796 | ₩2,421 | ₩2,608 | -5.80% | 808.6만 |
|---|
| 2026.09.17 | ₩3,036 | ₩3,210 | ₩2,702 | ₩2,755 | -9.25% | 1082.1만 |
|---|
| 2026.09.16 | ₩3,892 | ₩3,899 | ₩2,822 | ₩2,956 | -24.05% | 1186.7만 |
|---|
| 2026.09.15 | ₩4,026 | ₩4,213 | ₩3,933 | ₩4,080 | +1.33% | 72.8만 |
|---|
| 2026.09.14 | ₩3,933 | ₩4,280 | ₩3,859 | ₩4,066 | +3.40% | 143만 |
|---|
| 2026.09.11 | ₩4,106 | ₩4,125 | ₩3,906 | ₩3,986 | -2.93% | 74.8만 |
|---|
| 2026.09.10 | ₩4,187 | ₩4,254 | ₩4,026 | ₩4,040 | -3.51% | 91.8만 |
|---|
| 2026.09.09 | ₩4,414 | ₩4,468 | ₩4,160 | ₩4,200 | -4.85% | 72.5만 |
|---|
| 2026.09.08 | ₩4,521 | ₩4,615 | ₩4,394 | ₩4,534 | +0.30% | 116.8만 |
|---|
| 2026.09.04 | ₩4,387 | ₩4,534 | ₩4,282 | ₩4,481 | +2.13% | 84.8만 |
|---|
| 2026.09.03 | ₩3,879 | ₩4,521 | ₩3,859 | ₩4,494 | +15.86% | 211.1만 |
|---|
| 2026.09.02 | ₩3,765 | ₩3,826 | ₩3,618 | ₩3,812 | +1.24% | 130.7만 |
|---|
| 2026.09.01 | ₩3,986 | ₩4,040 | ₩3,692 | ₩3,759 | -5.70% | 227.4만 |
|---|
| 2026.08.31 | ₩4,334 | ₩4,334 | ₩4,026 | ₩4,053 | -6.48% | 134.4만 |
|---|
| 2026.08.28 | ₩4,695 | ₩4,708 | ₩4,233 | ₩4,387 | -6.55% | 123.2만 |
|---|
| 2026.08.27 | ₩4,561 | ₩4,976 | ₩4,561 | ₩4,708 | +3.23% | 184.2만 |
|---|
| 2026.08.26 | ₩4,468 | ₩4,575 | ₩4,334 | ₩4,441 | -0.60% | 87.5만 |
|---|
| 2026.08.25 | ₩4,621 | ₩4,628 | ₩4,334 | ₩4,481 | -3.04% | 88.5만 |
|---|
| 2026.08.24 | ₩4,361 | ₩4,708 | ₩4,254 | ₩4,588 | +5.21% | 109.7만 |
|---|
| 2026.08.21 | ₩4,561 | ₩4,762 | ₩4,354 | ₩4,387 | -3.81% | 86만 |
|---|
| 2026.08.20 | ₩4,414 | ₩4,534 | ₩4,227 | ₩4,508 | +2.12% | 85.6만 |
|---|
| 2026.08.19 | ₩4,548 | ₩4,548 | ₩4,267 | ₩4,434 | -2.50% | 87.5만 |
|---|
| 2026.08.18 | ₩4,682 | ₩4,694 | ₩4,240 | ₩4,427 | -5.43% | 197.7만 |
|---|
| 2026.08.17 | ₩5,016 | ₩5,110 | ₩4,722 | ₩4,728 | -5.73% | 144만 |
|---|
| 2026.08.14 | ₩5,551 | ₩5,551 | ₩4,825 | ₩5,023 | -9.52% | 221.7만 |
|---|
| 2026.08.13 | ₩5,578 | ₩6,113 | ₩5,484 | ₩5,912 | +6.00% | 146만 |
|---|
| 2026.08.12 | ₩5,979 | ₩5,999 | ₩5,484 | ₩5,564 | -6.94% | 114.3만 |
|---|
| 2026.08.11 | ₩6,126 | ₩6,247 | ₩5,885 | ₩5,899 | -3.71% | 85.5만 |
|---|
| 2026.08.10 | ₩5,845 | ₩6,220 | ₩5,819 | ₩5,939 | +1.60% | 104.5만 |
|---|
| 2026.08.07 | ₩5,845 | ₩5,952 | ₩5,591 | ₩5,939 | +1.60% | 116.8만 |
|---|
| 2026.08.06 | ₩5,551 | ₩6,006 | ₩5,417 | ₩5,685 | +2.41% | 130.1만 |
|---|
| 2026.08.05 | ₩5,658 | ₩5,792 | ₩5,408 | ₩5,551 | -1.89% | 89.2만 |
|---|
| 2026.08.04 | ₩5,310 | ₩5,926 | ₩5,096 | ₩5,671 | +6.80% | 201.6만 |
|---|
| 2026.08.03 | ₩4,976 | ₩5,337 | ₩4,949 | ₩5,203 | +4.57% | 70.6만 |
|---|
| 2026.07.31 | ₩5,029 | ₩5,163 | ₩4,762 | ₩5,043 | +0.27% | 93.8만 |
|---|
| 2026.07.30 | ₩4,494 | ₩5,069 | ₩4,494 | ₩4,976 | +10.71% | 102.3만 |
|---|
| 2026.07.29 | ₩4,682 | ₩4,708 | ₩4,374 | ₩4,427 | -5.43% | 79.5만 |
|---|
| 2026.07.28 | ₩4,989 | ₩4,989 | ₩4,414 | ₩4,762 | -4.56% | 124.7만 |
|---|
| 2026.07.27 | ₩4,682 | ₩5,069 | ₩4,655 | ₩5,003 | +6.86% | 91.3만 |
|---|
| 2026.07.24 | ₩4,668 | ₩4,748 | ₩4,374 | ₩4,641 | -0.57% | 96만 |
|---|
| 2026.07.23 | ₩4,427 | ₩5,270 | ₩4,414 | ₩4,715 | +6.50% | 264.3만 |
|---|
| 2026.07.22 | ₩5,243 | ₩5,283 | ₩4,454 | ₩4,461 | -14.92% | 263.4만 |
|---|
| 2026.07.21 | ₩5,016 | ₩5,605 | ₩4,983 | ₩5,123 | +2.13% | 217.7만 |
|---|
| 2026.07.20 | ₩4,762 | ₩4,882 | ₩4,641 | ₩4,789 | +0.56% | 110.1만 |
|---|
| 2026.07.17 | ₩4,748 | ₩5,096 | ₩4,682 | ₩4,802 | +1.13% | 139.1만 |
|---|
| 2026.07.16 | ₩5,063 | ₩5,083 | ₩4,695 | ₩4,869 | -3.83% | 204.2만 |
|---|
| 2026.07.15 | ₩5,685 | ₩5,752 | ₩5,096 | ₩5,190 | -8.71% | 170.9만 |
|---|
| 2026.07.14 | ₩5,805 | ₩5,938 | ₩5,511 | ₩5,578 | -3.92% | 88.4만 |
|---|
| 2026.07.13 | ₩5,685 | ₩5,939 | ₩5,564 | ₩5,738 | +0.94% | 102.4만 |
|---|
| 2026.07.10 | ₩6,019 | ₩6,140 | ₩5,618 | ₩5,752 | -4.44% | 103.8만 |
|---|
| 2026.07.09 | ₩5,992 | ₩6,166 | ₩5,558 | ₩6,019 | +0.45% | 176.8만 |
|---|
| 2026.07.08 | ₩5,832 | ₩6,140 | ₩5,618 | ₩5,738 | -1.61% | 148만 |
|---|
| 2026.07.07 | ₩6,340 | ₩6,447 | ₩5,778 | ₩5,832 | -8.02% | 198.3만 |
|---|
| 2026.07.06 | ₩7,236 | ₩7,256 | ₩6,233 | ₩6,461 | -10.72% | 287.4만 |
|---|
| 2026.07.02 | ₩7,584 | ₩8,427 | ₩6,996 | ₩7,062 | -6.88% | 213.5만 |
|---|
| 2026.07.01 | ₩7,504 | ₩7,959 | ₩7,397 | ₩7,557 | +0.71% | 190.3만 |
|---|
| 2026.06.30 | ₩6,554 | ₩7,731 | ₩6,554 | ₩7,611 | +16.12% | 270.8만 |
|---|
| 2026.06.29 | ₩6,755 | ₩6,909 | ₩6,367 | ₩6,554 | -2.97% | 239.8만 |
|---|
| 2026.06.26 | ₩6,755 | ₩6,902 | ₩6,380 | ₩6,634 | -1.78% | 334.8만 |
|---|
| 2026.06.25 | ₩7,531 | ₩7,638 | ₩7,062 | ₩7,062 | -6.22% | 220.9만 |
|---|
| 2026.06.24 | ₩8,079 | ₩8,159 | ₩7,424 | ₩7,531 | -6.79% | 289.2만 |
|---|
| 2026.06.23 | ₩8,119 | ₩8,475 | ₩8,026 | ₩8,026 | -1.15% | 223.9만 |
|---|
| 2026.06.22 | ₩8,935 | ₩8,969 | ₩8,213 | ₩8,427 | -5.69% | 236.1만 |
|---|
| 2026.06.18 | ₩8,841 | ₩9,136 | ₩8,373 | ₩8,948 | +1.21% | 495.5만 |
|---|
| 2026.06.17 | ₩8,641 | ₩9,189 | ₩8,306 | ₩8,748 | +1.24% | 241.8만 |
|---|
| 2026.06.16 | ₩9,229 | ₩9,310 | ₩8,400 | ₩8,507 | -7.83% | 378.5만 |
|---|
| 2026.06.15 | ₩9,350 | ₩10,019 | ₩9,316 | ₩9,350 | 0.00% | 224만 |
|---|
| 2026.06.12 | ₩9,229 | ₩9,443 | ₩8,654 | ₩9,109 | -1.30% | 237만 |
|---|
| 2026.06.11 | ₩9,403 | ₩9,711 | ₩9,055 | ₩9,390 | -0.14% | 263.8만 |
|---|
| 2026.06.10 | ₩9,644 | ₩9,898 | ₩9,069 | ₩9,430 | -2.22% | 304.6만 |
|---|
| 2026.06.09 | ₩10,299 | ₩11,316 | ₩9,323 | ₩9,938 | -3.51% | 502.5만 |
|---|
| 2026.06.08 | ₩12,179 | ₩12,192 | ₩10,032 | ₩10,554 | -13.34% | 734만 |
|---|
| 2026.06.05 | ₩12,292 | ₩13,710 | ₩11,115 | ₩11,503 | -6.42% | 2853.5만 |
|---|
| 2026.06.04 | ₩9,537 | ₩9,818 | ₩9,229 | ₩9,604 | +0.70% | 531.2만 |
|---|
| 2026.06.03 | ₩10,059 | ₩10,366 | ₩8,694 | ₩9,724 | -3.32% | 291만 |
|---|
| 2026.06.02 | ₩9,604 | ₩10,286 | ₩9,153 | ₩10,179 | +5.99% | 220만 |
|---|
| 2026.06.01 | ₩10,781 | ₩11,343 | ₩9,397 | ₩9,604 | -10.92% | 274.6만 |
|---|
| 2026.05.29 | ₩11,289 | ₩11,490 | ₩10,105 | ₩10,768 | -4.62% | 237.2만 |
|---|
| 2026.05.28 | ₩10,875 | ₩11,450 | ₩10,179 | ₩11,289 | +3.81% | 156.3만 |
|---|
| 2026.05.27 | ₩10,139 | ₩11,329 | ₩9,764 | ₩10,701 | +5.54% | 211.7만 |
|---|
| 2026.05.26 | ₩10,005 | ₩11,075 | ₩9,711 | ₩10,032 | +0.27% | 216.8만 |
|---|
| 2026.05.22 | ₩9,390 | ₩9,805 | ₩9,162 | ₩9,484 | +1.00% | 242.5만 |
|---|
| 2026.05.21 | ₩9,243 | ₩9,738 | ₩8,841 | ₩9,524 | +3.04% | 154.1만 |
|---|
| 2026.05.20 | ₩8,133 | ₩9,042 | ₩7,731 | ₩8,882 | +9.21% | 191.5만 |
|---|
| 2026.05.19 | ₩8,360 | ₩8,467 | ₩7,945 | ₩7,999 | -4.32% | 86.6만 |
|---|
| 2026.05.18 | ₩9,068 | ₩9,216 | ₩7,972 | ₩8,427 | -7.07% | 143.7만 |
|---|
| 2026.05.15 | ₩9,336 | ₩9,403 | ₩8,507 | ₩8,841 | -5.30% | 168.4만 |
|---|
| 2026.05.14 | ₩10,233 | ₩10,550 | ₩8,676 | ₩9,443 | -7.71% | 328만 |
|---|
| 2026.05.13 | ₩10,834 | ₩11,102 | ₩10,179 | ₩10,420 | -3.83% | 115.6만 |
|---|
| 2026.05.12 | ₩11,370 | ₩11,396 | ₩10,299 | ₩10,473 | -7.88% | 118.3만 |
|---|
| 2026.05.11 | ₩10,861 | ₩11,771 | ₩10,861 | ₩11,584 | +6.65% | 100.8만 |
|---|
| 2026.05.08 | ₩11,249 | ₩11,307 | ₩10,179 | ₩11,008 | -2.14% | 128.6만 |
|---|
| 2026.05.07 | ₩12,493 | ₩12,634 | ₩10,714 | ₩11,115 | -11.03% | 135.3만 |
|---|
| 2026.05.06 | ₩11,905 | ₩12,921 | ₩11,637 | ₩12,466 | +4.72% | 91.3만 |
|---|
| 2026.05.05 | ₩13,055 | ₩13,336 | ₩11,905 | ₩11,998 | -8.09% | 125.4만 |
|---|
| 2026.05.04 | ₩13,871 | ₩14,446 | ₩12,065 | ₩12,787 | -7.81% | 229.8만 |
|---|
| 2026.05.01 | ₩12,052 | ₩13,871 | ₩12,052 | ₩13,750 | +14.10% | 144.3만 |
|---|
| 2026.04.30 | ₩11,811 | ₩12,627 | ₩11,383 | ₩12,038 | +1.93% | 100.5만 |
|---|
| 2026.04.29 | ₩14,493 | ₩14,680 | ₩11,129 | ₩11,530 | -20.44% | 261.2만 |
|---|
| 2026.04.28 | ₩14,861 | ₩15,690 | ₩14,061 | ₩15,463 | +4.05% | 47.6만 |
|---|
| 2026.04.27 | ₩16,051 | ₩16,151 | ₩14,071 | ₩15,249 | -5.00% | 69.2만 |
|---|
| 2026.04.24 | ₩16,720 | ₩17,362 | ₩15,254 | ₩16,064 | -3.92% | 81.2만 |
|---|
| 2026.04.23 | ₩16,426 | ₩18,084 | ₩16,385 | ₩17,028 | +3.66% | 103.1만 |
|---|
| 2026.04.22 | ₩16,319 | ₩16,573 | ₩14,754 | ₩16,225 | -0.57% | 135.9만 |
|---|
| 2026.04.21 | ₩16,974 | ₩18,512 | ₩15,650 | ₩16,238 | -4.33% | 121만 |
|---|
| 2026.04.20 | ₩17,442 | ₩18,593 | ₩15,075 | ₩18,271 | +4.75% | 173.9만 |
|---|
| 2026.04.17 | ₩22,365 | ₩22,458 | ₩16,787 | ₩18,164 | -18.78% | 201.8만 |
|---|
| 2026.04.16 | ₩22,739 | ₩22,739 | ₩20,064 | ₩21,522 | -5.35% | 203.5만 |
|---|
| 2026.04.15 | ₩14,446 | ₩19,649 | ₩13,924 | ₩19,114 | +32.31% | 265.2만 |
|---|
| 2026.04.14 | ₩16,064 | ₩16,064 | ₩14,205 | ₩14,540 | -9.49% | 91.3만 |
|---|
| 2026.04.13 | ₩14,232 | ₩16,372 | ₩13,991 | ₩15,596 | +9.59% | 153.7만 |
|---|
| 2026.04.10 | ₩14,566 | ₩15,369 | ₩12,720 | ₩14,526 | -0.28% | 196.5만 |
|---|
| 2026.04.09 | ₩10,714 | ₩13,617 | ₩10,500 | ₩13,296 | +24.09% | 182.4만 |
|---|
| 2026.04.08 | ₩9,203 | ₩11,102 | ₩8,855 | ₩10,460 | +13.66% | 168.2만 |
|---|
| 2026.04.07 | ₩9,269 | ₩9,269 | ₩7,865 | ₩8,427 | -9.09% | 227.7만 |
|---|
| 2026.04.06 | ₩11,075 | ₩11,370 | ₩9,162 | ₩9,256 | -16.43% | 136.6만 |
|---|
| 2026.04.02 | ₩9,818 | ₩11,356 | ₩9,296 | ₩11,062 | +12.67% | 89.1만 |
|---|
| 2026.04.01 | ₩10,500 | ₩11,272 | ₩9,196 | ₩10,259 | -2.29% | 160.3만 |
|---|
| 2026.03.31 | ₩10,968 | ₩11,115 | ₩8,775 | ₩9,831 | -10.37% | 192만 |
|---|
| 2026.03.30 | ₩13,630 | ₩13,750 | ₩10,406 | ₩10,701 | -21.49% | 115.3만 |
|---|
| 2026.03.27 | ₩15,061 | ₩15,061 | ₩13,055 | ₩13,229 | -12.17% | 114.6만 |
|---|
| 2026.03.26 | ₩17,121 | ₩17,522 | ₩14,850 | ₩14,914 | -12.89% | 128.7만 |
|---|
| 2026.03.25 | ₩17,322 | ₩19,529 | ₩16,720 | ₩18,124 | +4.63% | 157.7만 |
|---|
| 2026.03.24 | ₩13,643 | ₩17,307 | ₩13,416 | ₩16,479 | +20.78% | 315.3만 |
|---|
| 2026.03.23 | ₩11,610 | ₩13,496 | ₩11,142 | ₩13,055 | +12.44% | 152만 |
|---|
| 2026.03.20 | ₩12,975 | ₩12,975 | ₩10,567 | ₩10,701 | -17.53% | 56.7만 |
|---|
| 2026.03.19 | ₩12,718 | ₩13,198 | ₩11,396 | ₩12,493 | -1.77% | 67.3만 |
|---|
| 2026.03.18 | ₩11,958 | ₩13,510 | ₩10,687 | ₩13,363 | +11.74% | 112.8만 |
|---|
| 2026.03.17 | ₩9,577 | ₩13,135 | ₩8,708 | ₩12,078 | +26.12% | 188.7만 |
|---|
| 2026.03.16 | ₩11,142 | ₩11,142 | ₩9,831 | ₩10,273 | -7.80% | 25.5만 |
|---|
| 2026.03.13 | ₩11,156 | ₩11,677 | ₩11,102 | ₩11,156 | 0.00% | 5만 |
|---|
| 2026.03.12 | ₩11,048 | ₩11,257 | ₩11,008 | ₩11,115 | +0.61% | 17.7만 |
|---|
| 2026.03.11 | ₩10,781 | ₩11,209 | ₩10,768 | ₩11,102 | +2.98% | 12.6만 |
|---|
| 2026.03.10 | ₩13,804 | ₩14,031 | ₩10,380 | ₩10,714 | -22.38% | 98.9만 |
|---|
| 2026.03.09 | ₩13,991 | ₩14,031 | ₩13,983 | ₩14,018 | +0.19% | 31.1만 |
|---|
| 2026.03.06 | ₩14,018 | ₩14,031 | ₩13,991 | ₩14,005 | -0.10% | 49.6만 |
|---|
| 2026.03.05 | ₩14,045 | ₩14,045 | ₩14,005 | ₩14,005 | -0.29% | 25.2만 |
|---|
| 2026.03.04 | ₩14,018 | ₩14,045 | ₩14,005 | ₩14,018 | 0.00% | 18.6만 |
|---|
| 2026.03.03 | ₩14,018 | ₩14,045 | ₩14,018 | ₩14,018 | 0.00% | 32만 |
|---|
| 2026.03.02 | ₩14,058 | ₩14,058 | ₩14,018 | ₩14,018 | -0.29% | 45.4만 |
|---|
| 2026.02.27 | ₩14,058 | ₩14,071 | ₩14,045 | ₩14,045 | -0.10% | 17.9만 |
|---|
| 2026.02.26 | ₩14,071 | ₩14,094 | ₩14,058 | ₩14,065 | -0.05% | 50만 |
|---|
| 2026.02.25 | ₩14,085 | ₩14,093 | ₩14,031 | ₩14,058 | -0.19% | 28.8만 |
|---|
| 2026.02.24 | ₩14,058 | ₩14,085 | ₩14,058 | ₩14,071 | +0.10% | 7.1만 |
|---|
| 2026.02.23 | ₩14,071 | ₩14,098 | ₩14,058 | ₩14,058 | -0.10% | 9.5만 |
|---|
| 2026.02.20 | ₩14,071 | ₩14,098 | ₩14,058 | ₩14,058 | -0.10% | 17.8만 |
|---|
| 2026.02.19 | ₩14,085 | ₩14,098 | ₩14,063 | ₩14,085 | 0.00% | 4.8만 |
|---|
| 2026.02.18 | ₩14,071 | ₩14,112 | ₩14,071 | ₩14,098 | +0.19% | 23.2만 |
|---|
| 2026.02.17 | ₩14,085 | ₩14,129 | ₩14,071 | ₩14,098 | +0.09% | 4.4만 |
|---|
| 2026.02.13 | ₩14,071 | ₩14,098 | ₩14,065 | ₩14,071 | 0.00% | 37.8만 |
|---|
| 2026.02.12 | ₩14,085 | ₩14,098 | ₩14,058 | ₩14,085 | 0.00% | 5.9만 |
|---|
| 2026.02.11 | ₩14,071 | ₩14,098 | ₩14,058 | ₩14,085 | +0.10% | 16.9만 |
|---|
| 2026.02.10 | ₩14,122 | ₩14,122 | ₩14,071 | ₩14,071 | -0.36% | 23만 |
|---|
| 2026.02.09 | ₩14,058 | ₩14,112 | ₩14,058 | ₩14,112 | +0.38% | 12.2만 |
|---|
| 2026.02.06 | ₩14,045 | ₩14,112 | ₩14,018 | ₩14,085 | +0.29% | 8.2만 |
|---|
| 2026.02.05 | ₩14,071 | ₩14,125 | ₩14,045 | ₩14,058 | -0.10% | 33.6만 |
|---|
| 2026.02.04 | ₩14,125 | ₩14,145 | ₩14,018 | ₩14,112 | -0.09% | 36.2만 |
|---|
| 2026.02.03 | ₩14,178 | ₩14,178 | ₩14,085 | ₩14,138 | -0.28% | 32.3만 |
|---|
| 2026.02.02 | ₩14,112 | ₩14,192 | ₩14,112 | ₩14,152 | +0.28% | 44.6만 |
|---|
| 2026.01.30 | ₩14,245 | ₩14,245 | ₩14,087 | ₩14,152 | -0.66% | 45.8만 |
|---|
| 2026.01.29 | ₩14,165 | ₩14,205 | ₩14,152 | ₩14,192 | +0.19% | 34.4만 |
|---|
| 2026.01.28 | ₩14,299 | ₩14,299 | ₩14,192 | ₩14,192 | -0.75% | 9.8만 |
|---|
| 2026.01.27 | ₩14,178 | ₩14,259 | ₩14,152 | ₩14,259 | +0.57% | 23.4만 |
|---|
| 2026.01.26 | ₩14,245 | ₩14,326 | ₩14,192 | ₩14,192 | -0.38% | 9만 |
|---|
| 2026.01.23 | ₩14,245 | ₩14,379 | ₩14,216 | ₩14,259 | +0.09% | 9.8만 |
|---|
| 2026.01.22 | ₩14,272 | ₩14,331 | ₩14,245 | ₩14,245 | -0.19% | 8.4만 |
|---|
| 2026.01.21 | ₩14,446 | ₩14,487 | ₩14,299 | ₩14,326 | -0.83% | 18.4만 |
|---|
| 2026.01.20 | ₩14,339 | ₩14,459 | ₩14,312 | ₩14,433 | +0.65% | 26.9만 |
|---|
| 2026.01.16 | ₩14,366 | ₩14,433 | ₩14,326 | ₩14,366 | 0.00% | 23.5만 |
|---|
| 2026.01.15 | ₩14,459 | ₩14,473 | ₩14,352 | ₩14,352 | -0.74% | 27.9만 |
|---|
| 2026.01.14 | ₩14,446 | ₩14,486 | ₩14,406 | ₩14,419 | -0.19% | 19.9만 |
|---|
| 2026.01.13 | ₩14,446 | ₩14,526 | ₩14,433 | ₩14,446 | 0.00% | 17.7만 |
|---|
| 2026.01.12 | ₩14,473 | ₩14,526 | ₩14,406 | ₩14,446 | -0.18% | 17.1만 |
|---|
| 2026.01.09 | ₩14,473 | ₩14,553 | ₩14,379 | ₩14,499 | +0.18% | 22.1만 |
|---|
| 2026.01.08 | ₩14,473 | ₩14,620 | ₩14,473 | ₩14,499 | +0.18% | 40.2만 |
|---|
| 2026.01.07 | ₩14,446 | ₩14,473 | ₩14,419 | ₩14,459 | +0.09% | 57.6만 |
|---|
| 2026.01.06 | ₩14,459 | ₩14,499 | ₩14,446 | ₩14,459 | 0.00% | 23.9만 |
|---|
| 2026.01.05 | ₩14,379 | ₩14,586 | ₩14,379 | ₩14,513 | +0.93% | 37.8만 |
|---|
| 2026.01.02 | ₩14,339 | ₩14,392 | ₩14,339 | ₩14,366 | +0.19% | 8.4만 |
|---|
| 2025.12.31 | ₩14,352 | ₩14,419 | ₩14,318 | ₩14,339 | -0.09% | 5.9만 |
|---|
| 2025.12.30 | ₩14,352 | ₩14,392 | ₩14,312 | ₩14,339 | -0.09% | 13.6만 |
|---|
| 2025.12.29 | ₩14,419 | ₩14,459 | ₩14,379 | ₩14,392 | -0.19% | 7만 |
|---|
| 2025.12.26 | ₩14,540 | ₩14,577 | ₩14,392 | ₩14,459 | -0.55% | 12.5만 |
|---|
| 2025.12.24 | ₩14,499 | ₩14,513 | ₩14,459 | ₩14,499 | 0.00% | 3.5만 |
|---|
| 2025.12.23 | ₩14,580 | ₩14,580 | ₩14,447 | ₩14,459 | -0.83% | 13만 |
|---|
| 2025.12.22 | ₩14,473 | ₩14,600 | ₩14,449 | ₩14,526 | +0.37% | 22.6만 |
|---|
| 2025.12.19 | ₩14,499 | ₩14,540 | ₩14,379 | ₩14,459 | -0.28% | 43.3만 |
|---|
| 2025.12.18 | ₩14,379 | ₩14,459 | ₩14,358 | ₩14,419 | +0.28% | 14.3만 |
|---|
| 2025.12.17 | ₩14,633 | ₩14,633 | ₩14,326 | ₩14,366 | -1.83% | 17만 |
|---|
| 2025.12.16 | ₩14,366 | ₩14,566 | ₩14,366 | ₩14,486 | +0.84% | 44.5만 |
|---|
| 2025.12.15 | ₩14,580 | ₩14,580 | ₩14,299 | ₩14,299 | -1.93% | 43.8만 |
|---|
| 2025.12.12 | ₩14,580 | ₩14,580 | ₩14,499 | ₩14,499 | -0.55% | 14만 |
|---|
| 2025.12.11 | ₩14,540 | ₩14,673 | ₩14,490 | ₩14,580 | +0.28% | 13.7만 |
|---|
| 2025.12.10 | ₩14,700 | ₩14,713 | ₩14,513 | ₩14,513 | -1.27% | 21.8만 |
|---|
| 2025.12.09 | ₩14,754 | ₩14,754 | ₩14,580 | ₩14,633 | -0.82% | 25.3만 |
|---|
| 2025.12.08 | ₩14,861 | ₩14,914 | ₩14,593 | ₩14,687 | -1.17% | 62.5만 |
|---|
| 2025.12.05 | ₩14,379 | ₩14,901 | ₩14,245 | ₩14,713 | +2.33% | 281만 |
|---|
| 2025.12.04 | ₩14,239 | ₩14,447 | ₩14,219 | ₩14,352 | +0.80% | 88만 |
|---|
| 2025.12.03 | ₩14,312 | ₩14,312 | ₩14,184 | ₩14,245 | -0.47% | 36.8만 |
|---|
| 2025.12.02 | ₩14,267 | ₩14,312 | ₩14,245 | ₩14,272 | +0.04% | 15.1만 |
|---|
| 2025.12.01 | ₩14,192 | ₩14,366 | ₩14,192 | ₩14,285 | +0.66% | 17만 |
|---|
| 2025.11.28 | ₩14,272 | ₩14,392 | ₩14,265 | ₩14,366 | +0.66% | 12.5만 |
|---|
| 2025.11.26 | ₩14,366 | ₩14,379 | ₩14,288 | ₩14,339 | -0.19% | 19.7만 |
|---|
| 2025.11.25 | ₩14,152 | ₩14,366 | ₩14,152 | ₩14,366 | +1.51% | 52.7만 |
|---|
| 2025.11.24 | ₩14,192 | ₩14,285 | ₩14,138 | ₩14,232 | +0.28% | 12.6만 |
|---|
| 2025.11.21 | ₩14,125 | ₩14,299 | ₩14,071 | ₩14,219 | +0.66% | 53.1만 |
|---|
| 2025.11.20 | ₩14,285 | ₩14,379 | ₩14,138 | ₩14,138 | -1.03% | 35.2만 |
|---|
| 2025.11.19 | ₩14,326 | ₩14,433 | ₩14,285 | ₩14,326 | 0.00% | 26.5만 |
|---|
| 2025.11.18 | ₩14,219 | ₩14,486 | ₩14,205 | ₩14,326 | +0.75% | 123.3만 |
|---|
| 2025.11.17 | ₩14,192 | ₩14,366 | ₩14,152 | ₩14,245 | +0.38% | 158.1만 |
|---|
| 2025.11.14 | ₩14,058 | ₩14,209 | ₩14,038 | ₩14,192 | +0.95% | 78.6만 |
|---|
| 2025.11.13 | ₩14,138 | ₩14,165 | ₩14,045 | ₩14,085 | -0.38% | 43.1만 |
|---|
| 2025.11.12 | ₩14,285 | ₩14,285 | ₩14,058 | ₩14,152 | -0.94% | 35.2만 |
|---|
| 2025.11.11 | ₩14,312 | ₩14,352 | ₩14,232 | ₩14,245 | -0.47% | 34.1만 |
|---|
| 2025.11.10 | ₩14,446 | ₩14,499 | ₩14,245 | ₩14,299 | -1.02% | 62.4만 |
|---|
| 2025.11.07 | ₩14,312 | ₩14,499 | ₩14,245 | ₩14,406 | +0.65% | 89.2만 |
|---|
| 2025.11.06 | ₩14,446 | ₩14,513 | ₩14,339 | ₩14,392 | -0.37% | 73.3만 |
|---|
| 2025.11.05 | ₩14,339 | ₩14,593 | ₩14,299 | ₩14,366 | +0.19% | 80.8만 |
|---|
| 2025.11.04 | ₩14,406 | ₩14,513 | ₩14,272 | ₩14,272 | -0.93% | 77.1만 |
|---|
| 2025.11.03 | ₩14,647 | ₩14,968 | ₩14,392 | ₩14,526 | -0.82% | 70.3만 |
|---|
| 2025.10.31 | ₩14,647 | ₩15,168 | ₩14,600 | ₩14,673 | +0.18% | 80.8만 |
|---|
| 2025.10.30 | ₩14,887 | ₩14,914 | ₩14,406 | ₩14,580 | -2.07% | 136.8만 |
|---|
| 2025.10.29 | ₩15,155 | ₩15,503 | ₩14,767 | ₩14,954 | -1.32% | 95.6만 |
|---|
| 2025.10.28 | ₩15,944 | ₩16,004 | ₩15,061 | ₩15,101 | -5.29% | 135.4만 |
|---|
| 2025.10.27 | ₩16,399 | ₩16,506 | ₩15,810 | ₩15,931 | -2.85% | 110.6만 |
|---|
| 2025.10.24 | ₩17,255 | ₩17,670 | ₩15,784 | ₩16,265 | -5.74% | 262.7만 |
|---|
| 2025.10.23 | ₩14,700 | ₩17,349 | ₩14,700 | ₩17,054 | +16.01% | 1063.4만 |
|---|
| 2025.10.22 | ₩14,606 | ₩14,981 | ₩14,580 | ₩14,740 | +0.92% | 144.5만 |
|---|
| 2025.10.21 | ₩14,921 | ₩15,048 | ₩14,580 | ₩14,606 | -2.11% | 58.5만 |
|---|
| 2025.10.20 | ₩15,048 | ₩15,115 | ₩14,796 | ₩14,941 | -0.71% | 51.5만 |
|---|
| 2025.10.17 | ₩15,021 | ₩15,092 | ₩14,727 | ₩14,928 | -0.62% | 86.6만 |
|---|
| 2025.10.16 | ₩15,382 | ₩15,636 | ₩14,915 | ₩15,155 | -1.48% | 177.6만 |
|---|
| 2025.10.15 | ₩14,700 | ₩15,369 | ₩14,647 | ₩15,262 | +3.82% | 262.1만 |
|---|
| 2025.10.14 | ₩14,459 | ₩14,700 | ₩14,379 | ₩14,553 | +0.65% | 64.3만 |
|---|
| 2025.10.13 | ₩14,593 | ₩14,647 | ₩14,379 | ₩14,566 | -0.18% | 46.8만 |
|---|
| 2025.10.10 | ₩14,901 | ₩14,968 | ₩14,379 | ₩14,540 | -2.42% | 72.1만 |
|---|