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 | ₩1,808 | ₩1,821 | ₩1,634 | ₩1,674 | -7.41% | 327.3만 |
| 2026.10.08 | ₩1,888 | ₩1,942 | ₩1,747 | ₩1,821 | -3.55% | 297.9만 |
| 2026.10.07 | ₩2,035 | ₩2,035 | ₩1,861 | ₩1,888 | -7.24% | 378.5만 |
| 2026.10.06 | ₩2,116 | ₩2,169 | ₩2,049 | ₩2,089 | -1.27% | 220.2만 |
| 2026.10.05 | ₩2,323 | ₩2,357 | ₩2,102 | ₩2,102 | -9.51% | 318.4만 |
| 2026.10.02 | ₩2,477 | ₩2,477 | ₩2,276 | ₩2,290 | -7.57% | 253.5만 |
| 2026.10.01 | ₩2,477 | ₩2,531 | ₩2,383 | ₩2,424 | -2.16% | 144.9만 |
| 2026.09.30 | ₩2,397 | ₩2,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,517 |
| +5.03% |
| 324.8만 |
| 2026.09.29 | ₩2,343 | ₩2,457 | ₩2,310 | ₩2,383 | +1.71% | 220.2만 |
|---|
| 2026.09.28 | ₩2,584 | ₩2,598 | ₩2,330 | ₩2,343 | -9.33% | 334.4만 |
|---|
| 2026.09.25 | ₩2,544 | ₩2,785 | ₩2,477 | ₩2,665 | +4.74% | 701.1만 |
|---|
| 2026.09.24 | ₩2,343 | ₩2,464 | ₩2,276 | ₩2,383 | +1.71% | 263.3만 |
|---|
| 2026.09.23 | ₩2,477 | ₩2,491 | ₩2,323 | ₩2,370 | -4.32% | 471.2만 |
|---|
| 2026.09.22 | ₩2,504 | ₩2,598 | ₩2,330 | ₩2,571 | +2.67% | 561.5만 |
|---|
| 2026.09.21 | ₩2,678 | ₩2,772 | ₩2,424 | ₩2,491 | -7.00% | 485.2만 |
|---|
| 2026.09.18 | ₩2,772 | ₩2,799 | ₩2,424 | ₩2,611 | -5.80% | 808.6만 |
|---|
| 2026.09.17 | ₩3,040 | ₩3,214 | ₩2,705 | ₩2,758 | -9.25% | 1082.1만 |
|---|
| 2026.09.16 | ₩3,897 | ₩3,903 | ₩2,825 | ₩2,959 | -24.05% | 1186.7만 |
|---|
| 2026.09.15 | ₩4,030 | ₩4,218 | ₩3,937 | ₩4,084 | +1.33% | 72.8만 |
|---|
| 2026.09.14 | ₩3,937 | ₩4,285 | ₩3,863 | ₩4,071 | +3.40% | 143만 |
|---|
| 2026.09.11 | ₩4,111 | ₩4,130 | ₩3,910 | ₩3,990 | -2.93% | 74.8만 |
|---|
| 2026.09.10 | ₩4,191 | ₩4,258 | ₩4,030 | ₩4,044 | -3.51% | 91.8만 |
|---|
| 2026.09.09 | ₩4,419 | ₩4,472 | ₩4,164 | ₩4,204 | -4.85% | 72.5만 |
|---|
| 2026.09.08 | ₩4,526 | ₩4,620 | ₩4,399 | ₩4,539 | +0.30% | 116.8만 |
|---|
| 2026.09.04 | ₩4,392 | ₩4,539 | ₩4,286 | ₩4,486 | +2.13% | 84.8만 |
|---|
| 2026.09.03 | ₩3,883 | ₩4,526 | ₩3,863 | ₩4,499 | +15.86% | 211.1만 |
|---|
| 2026.09.02 | ₩3,769 | ₩3,830 | ₩3,622 | ₩3,816 | +1.24% | 130.7만 |
|---|
| 2026.09.01 | ₩3,990 | ₩4,044 | ₩3,696 | ₩3,763 | -5.70% | 227.4만 |
|---|
| 2026.08.31 | ₩4,338 | ₩4,338 | ₩4,030 | ₩4,057 | -6.48% | 134.4만 |
|---|
| 2026.08.28 | ₩4,700 | ₩4,713 | ₩4,238 | ₩4,392 | -6.55% | 123.2만 |
|---|
| 2026.08.27 | ₩4,566 | ₩4,981 | ₩4,566 | ₩4,713 | +3.23% | 184.2만 |
|---|
| 2026.08.26 | ₩4,472 | ₩4,579 | ₩4,338 | ₩4,446 | -0.60% | 87.5만 |
|---|
| 2026.08.25 | ₩4,626 | ₩4,633 | ₩4,338 | ₩4,486 | -3.04% | 88.5만 |
|---|
| 2026.08.24 | ₩4,365 | ₩4,713 | ₩4,258 | ₩4,593 | +5.21% | 109.7만 |
|---|
| 2026.08.21 | ₩4,566 | ₩4,767 | ₩4,358 | ₩4,392 | -3.81% | 86만 |
|---|
| 2026.08.20 | ₩4,419 | ₩4,539 | ₩4,231 | ₩4,512 | +2.12% | 85.6만 |
|---|
| 2026.08.19 | ₩4,553 | ₩4,553 | ₩4,271 | ₩4,439 | -2.50% | 87.5만 |
|---|
| 2026.08.18 | ₩4,687 | ₩4,699 | ₩4,245 | ₩4,432 | -5.43% | 197.7만 |
|---|
| 2026.08.17 | ₩5,021 | ₩5,115 | ₩4,727 | ₩4,733 | -5.73% | 144만 |
|---|
| 2026.08.14 | ₩5,557 | ₩5,557 | ₩4,830 | ₩5,028 | -9.52% | 221.7만 |
|---|
| 2026.08.13 | ₩5,584 | ₩6,119 | ₩5,490 | ₩5,918 | +6.00% | 146만 |
|---|
| 2026.08.12 | ₩5,985 | ₩6,005 | ₩5,490 | ₩5,570 | -6.94% | 114.3만 |
|---|
| 2026.08.11 | ₩6,133 | ₩6,253 | ₩5,892 | ₩5,905 | -3.71% | 85.5만 |
|---|
| 2026.08.10 | ₩5,851 | ₩6,226 | ₩5,825 | ₩5,945 | +1.60% | 104.5만 |
|---|
| 2026.08.07 | ₩5,851 | ₩5,959 | ₩5,597 | ₩5,945 | +1.60% | 116.8만 |
|---|
| 2026.08.06 | ₩5,557 | ₩6,012 | ₩5,423 | ₩5,691 | +2.41% | 130.1만 |
|---|
| 2026.08.05 | ₩5,664 | ₩5,798 | ₩5,414 | ₩5,557 | -1.89% | 89.2만 |
|---|
| 2026.08.04 | ₩5,316 | ₩5,932 | ₩5,102 | ₩5,677 | +6.80% | 201.6만 |
|---|
| 2026.08.03 | ₩4,981 | ₩5,343 | ₩4,954 | ₩5,209 | +4.57% | 70.6만 |
|---|
| 2026.07.31 | ₩5,035 | ₩5,169 | ₩4,767 | ₩5,048 | +0.27% | 93.8만 |
|---|
| 2026.07.30 | ₩4,499 | ₩5,075 | ₩4,499 | ₩4,981 | +10.71% | 102.3만 |
|---|
| 2026.07.29 | ₩4,687 | ₩4,713 | ₩4,379 | ₩4,432 | -5.43% | 79.5만 |
|---|
| 2026.07.28 | ₩4,995 | ₩4,995 | ₩4,419 | ₩4,767 | -4.56% | 124.7만 |
|---|
| 2026.07.27 | ₩4,687 | ₩5,075 | ₩4,660 | ₩5,008 | +6.86% | 91.3만 |
|---|
| 2026.07.24 | ₩4,673 | ₩4,753 | ₩4,379 | ₩4,646 | -0.57% | 96만 |
|---|
| 2026.07.23 | ₩4,432 | ₩5,276 | ₩4,419 | ₩4,720 | +6.50% | 264.3만 |
|---|
| 2026.07.22 | ₩5,249 | ₩5,289 | ₩4,459 | ₩4,466 | -14.92% | 263.4만 |
|---|
| 2026.07.21 | ₩5,021 | ₩5,610 | ₩4,988 | ₩5,128 | +2.13% | 217.7만 |
|---|
| 2026.07.20 | ₩4,767 | ₩4,887 | ₩4,646 | ₩4,794 | +0.56% | 110.1만 |
|---|
| 2026.07.17 | ₩4,753 | ₩5,102 | ₩4,687 | ₩4,807 | +1.13% | 139.1만 |
|---|
| 2026.07.16 | ₩5,068 | ₩5,088 | ₩4,700 | ₩4,874 | -3.83% | 204.2만 |
|---|
| 2026.07.15 | ₩5,691 | ₩5,758 | ₩5,102 | ₩5,195 | -8.71% | 170.9만 |
|---|
| 2026.07.14 | ₩5,811 | ₩5,944 | ₩5,517 | ₩5,584 | -3.92% | 88.4만 |
|---|
| 2026.07.13 | ₩5,691 | ₩5,945 | ₩5,570 | ₩5,744 | +0.94% | 102.4만 |
|---|
| 2026.07.10 | ₩6,026 | ₩6,146 | ₩5,624 | ₩5,758 | -4.44% | 103.8만 |
|---|
| 2026.07.09 | ₩5,999 | ₩6,173 | ₩5,564 | ₩6,026 | +0.45% | 176.8만 |
|---|
| 2026.07.08 | ₩5,838 | ₩6,146 | ₩5,624 | ₩5,744 | -1.61% | 148만 |
|---|
| 2026.07.07 | ₩6,347 | ₩6,454 | ₩5,785 | ₩5,838 | -8.02% | 198.3만 |
|---|
| 2026.07.06 | ₩7,244 | ₩7,264 | ₩6,240 | ₩6,467 | -10.72% | 287.4만 |
|---|
| 2026.07.02 | ₩7,592 | ₩8,436 | ₩7,003 | ₩7,070 | -6.88% | 213.5만 |
|---|
| 2026.07.01 | ₩7,512 | ₩7,967 | ₩7,405 | ₩7,565 | +0.71% | 190.3만 |
|---|
| 2026.06.30 | ₩6,561 | ₩7,739 | ₩6,561 | ₩7,619 | +16.12% | 270.8만 |
|---|
| 2026.06.29 | ₩6,762 | ₩6,916 | ₩6,374 | ₩6,561 | -2.97% | 239.8만 |
|---|
| 2026.06.26 | ₩6,762 | ₩6,909 | ₩6,387 | ₩6,641 | -1.78% | 334.8만 |
|---|
| 2026.06.25 | ₩7,539 | ₩7,646 | ₩7,070 | ₩7,070 | -6.22% | 220.9만 |
|---|
| 2026.06.24 | ₩8,088 | ₩8,168 | ₩7,432 | ₩7,539 | -6.79% | 289.2만 |
|---|
| 2026.06.23 | ₩8,128 | ₩8,484 | ₩8,034 | ₩8,034 | -1.15% | 223.9만 |
|---|
| 2026.06.22 | ₩8,945 | ₩8,978 | ₩8,222 | ₩8,436 | -5.69% | 236.1만 |
|---|
| 2026.06.18 | ₩8,851 | ₩9,145 | ₩8,382 | ₩8,958 | +1.21% | 495.5만 |
|---|
| 2026.06.17 | ₩8,650 | ₩9,199 | ₩8,315 | ₩8,757 | +1.24% | 241.8만 |
|---|
| 2026.06.16 | ₩9,239 | ₩9,320 | ₩8,409 | ₩8,516 | -7.83% | 378.5만 |
|---|
| 2026.06.15 | ₩9,360 | ₩10,029 | ₩9,326 | ₩9,360 | 0.00% | 224만 |
|---|
| 2026.06.12 | ₩9,239 | ₩9,453 | ₩8,663 | ₩9,119 | -1.30% | 237만 |
|---|
| 2026.06.11 | ₩9,413 | ₩9,721 | ₩9,065 | ₩9,400 | -0.14% | 263.8만 |
|---|
| 2026.06.10 | ₩9,654 | ₩9,909 | ₩9,078 | ₩9,440 | -2.22% | 304.6만 |
|---|
| 2026.06.09 | ₩10,310 | ₩11,328 | ₩9,333 | ₩9,949 | -3.51% | 502.5만 |
|---|
| 2026.06.08 | ₩12,192 | ₩12,205 | ₩10,043 | ₩10,565 | -13.34% | 734만 |
|---|
| 2026.06.05 | ₩12,306 | ₩13,725 | ₩11,127 | ₩11,515 | -6.42% | 2853.5만 |
|---|
| 2026.06.04 | ₩9,547 | ₩9,828 | ₩9,239 | ₩9,614 | +0.70% | 531.2만 |
|---|
| 2026.06.03 | ₩10,069 | ₩10,377 | ₩8,704 | ₩9,735 | -3.32% | 291만 |
|---|
| 2026.06.02 | ₩9,614 | ₩10,297 | ₩9,163 | ₩10,190 | +5.99% | 220만 |
|---|
| 2026.06.01 | ₩10,792 | ₩11,355 | ₩9,407 | ₩9,614 | -10.92% | 274.6만 |
|---|
| 2026.05.29 | ₩11,301 | ₩11,502 | ₩10,116 | ₩10,779 | -4.62% | 237.2만 |
|---|
| 2026.05.28 | ₩10,886 | ₩11,462 | ₩10,190 | ₩11,301 | +3.81% | 156.3만 |
|---|
| 2026.05.27 | ₩10,150 | ₩11,341 | ₩9,775 | ₩10,712 | +5.54% | 211.7만 |
|---|
| 2026.05.26 | ₩10,016 | ₩11,087 | ₩9,721 | ₩10,043 | +0.27% | 216.8만 |
|---|
| 2026.05.22 | ₩9,400 | ₩9,815 | ₩9,172 | ₩9,494 | +1.00% | 242.5만 |
|---|
| 2026.05.21 | ₩9,253 | ₩9,748 | ₩8,851 | ₩9,534 | +3.04% | 154.1만 |
|---|
| 2026.05.20 | ₩8,141 | ₩9,052 | ₩7,739 | ₩8,891 | +9.21% | 191.5만 |
|---|
| 2026.05.19 | ₩8,369 | ₩8,476 | ₩7,954 | ₩8,007 | -4.32% | 86.6만 |
|---|
| 2026.05.18 | ₩9,077 | ₩9,226 | ₩7,980 | ₩8,436 | -7.07% | 143.7만 |
|---|
| 2026.05.15 | ₩9,346 | ₩9,413 | ₩8,516 | ₩8,851 | -5.30% | 168.4만 |
|---|
| 2026.05.14 | ₩10,243 | ₩10,561 | ₩8,685 | ₩9,453 | -7.71% | 328만 |
|---|
| 2026.05.13 | ₩10,846 | ₩11,114 | ₩10,190 | ₩10,431 | -3.83% | 115.6만 |
|---|
| 2026.05.12 | ₩11,382 | ₩11,408 | ₩10,310 | ₩10,484 | -7.88% | 118.3만 |
|---|
| 2026.05.11 | ₩10,873 | ₩11,783 | ₩10,873 | ₩11,596 | +6.65% | 100.8만 |
|---|
| 2026.05.08 | ₩11,261 | ₩11,319 | ₩10,190 | ₩11,020 | -2.14% | 128.6만 |
|---|
| 2026.05.07 | ₩12,506 | ₩12,647 | ₩10,725 | ₩11,127 | -11.03% | 135.3만 |
|---|
| 2026.05.06 | ₩11,917 | ₩12,935 | ₩11,649 | ₩12,480 | +4.72% | 91.3만 |
|---|
| 2026.05.05 | ₩13,069 | ₩13,350 | ₩11,917 | ₩12,011 | -8.09% | 125.4만 |
|---|
| 2026.05.04 | ₩13,886 | ₩14,461 | ₩12,078 | ₩12,801 | -7.81% | 229.8만 |
|---|
| 2026.05.01 | ₩12,064 | ₩13,886 | ₩12,064 | ₩13,765 | +14.10% | 144.3만 |
|---|
| 2026.04.30 | ₩11,823 | ₩12,640 | ₩11,395 | ₩12,051 | +1.93% | 100.5만 |
|---|
| 2026.04.29 | ₩14,508 | ₩14,696 | ₩11,141 | ₩11,542 | -20.44% | 261.2만 |
|---|
| 2026.04.28 | ₩14,876 | ₩15,707 | ₩14,076 | ₩15,479 | +4.05% | 47.6만 |
|---|
| 2026.04.27 | ₩16,068 | ₩16,169 | ₩14,086 | ₩15,265 | -5.00% | 69.2만 |
|---|
| 2026.04.24 | ₩16,738 | ₩17,380 | ₩15,270 | ₩16,082 | -3.92% | 81.2만 |
|---|
| 2026.04.23 | ₩16,443 | ₩18,103 | ₩16,403 | ₩17,046 | +3.66% | 103.1만 |
|---|
| 2026.04.22 | ₩16,336 | ₩16,590 | ₩14,769 | ₩16,242 | -0.57% | 135.9만 |
|---|
| 2026.04.21 | ₩16,992 | ₩18,532 | ₩15,666 | ₩16,256 | -4.33% | 121만 |
|---|
| 2026.04.20 | ₩17,461 | ₩18,612 | ₩15,091 | ₩18,291 | +4.75% | 173.9만 |
|---|
| 2026.04.17 | ₩22,388 | ₩22,482 | ₩16,805 | ₩18,184 | -18.78% | 201.8만 |
|---|
| 2026.04.16 | ₩22,763 | ₩22,763 | ₩20,085 | ₩21,545 | -5.35% | 203.5만 |
|---|
| 2026.04.15 | ₩14,461 | ₩19,670 | ₩13,939 | ₩19,134 | +32.31% | 265.2만 |
|---|
| 2026.04.14 | ₩16,082 | ₩16,082 | ₩14,220 | ₩14,555 | -9.49% | 91.3만 |
|---|
| 2026.04.13 | ₩14,247 | ₩16,389 | ₩14,006 | ₩15,613 | +9.59% | 153.7만 |
|---|
| 2026.04.10 | ₩14,582 | ₩15,385 | ₩12,734 | ₩14,542 | -0.28% | 196.5만 |
|---|
| 2026.04.09 | ₩10,725 | ₩13,631 | ₩10,511 | ₩13,310 | +24.09% | 182.4만 |
|---|
| 2026.04.08 | ₩9,212 | ₩11,114 | ₩8,864 | ₩10,471 | +13.66% | 168.2만 |
|---|
| 2026.04.07 | ₩9,279 | ₩9,279 | ₩7,873 | ₩8,436 | -9.09% | 227.7만 |
|---|
| 2026.04.06 | ₩11,087 | ₩11,382 | ₩9,172 | ₩9,266 | -16.43% | 136.6만 |
|---|
| 2026.04.02 | ₩9,828 | ₩11,368 | ₩9,306 | ₩11,074 | +12.67% | 89.1만 |
|---|
| 2026.04.01 | ₩10,511 | ₩11,284 | ₩9,206 | ₩10,270 | -2.29% | 160.3만 |
|---|
| 2026.03.31 | ₩10,980 | ₩11,127 | ₩8,784 | ₩9,842 | -10.37% | 192만 |
|---|
| 2026.03.30 | ₩13,645 | ₩13,765 | ₩10,417 | ₩10,712 | -21.49% | 115.3만 |
|---|
| 2026.03.27 | ₩15,077 | ₩15,077 | ₩13,069 | ₩13,243 | -12.17% | 114.6만 |
|---|
| 2026.03.26 | ₩17,139 | ₩17,541 | ₩14,866 | ₩14,930 | -12.89% | 128.7만 |
|---|
| 2026.03.25 | ₩17,340 | ₩19,550 | ₩16,738 | ₩18,144 | +4.63% | 157.7만 |
|---|
| 2026.03.24 | ₩13,658 | ₩17,325 | ₩13,430 | ₩16,497 | +20.78% | 315.3만 |
|---|
| 2026.03.23 | ₩11,623 | ₩13,511 | ₩11,154 | ₩13,069 | +12.44% | 152만 |
|---|
| 2026.03.20 | ₩12,988 | ₩12,988 | ₩10,578 | ₩10,712 | -17.53% | 56.7만 |
|---|
| 2026.03.19 | ₩12,731 | ₩13,212 | ₩11,408 | ₩12,506 | -1.77% | 67.3만 |
|---|
| 2026.03.18 | ₩11,971 | ₩13,524 | ₩10,699 | ₩13,377 | +11.74% | 112.8만 |
|---|
| 2026.03.17 | ₩9,587 | ₩13,149 | ₩8,717 | ₩12,091 | +26.12% | 188.7만 |
|---|
| 2026.03.16 | ₩11,154 | ₩11,154 | ₩9,842 | ₩10,284 | -7.80% | 25.5만 |
|---|
| 2026.03.13 | ₩11,167 | ₩11,690 | ₩11,114 | ₩11,167 | 0.00% | 5만 |
|---|
| 2026.03.12 | ₩11,060 | ₩11,269 | ₩11,020 | ₩11,127 | +0.61% | 17.7만 |
|---|
| 2026.03.11 | ₩10,792 | ₩11,221 | ₩10,779 | ₩11,114 | +2.98% | 12.6만 |
|---|
| 2026.03.10 | ₩13,819 | ₩14,046 | ₩10,391 | ₩10,725 | -22.38% | 98.9만 |
|---|
| 2026.03.09 | ₩14,006 | ₩14,046 | ₩13,998 | ₩14,033 | +0.19% | 31.1만 |
|---|
| 2026.03.06 | ₩14,033 | ₩14,046 | ₩14,006 | ₩14,019 | -0.10% | 49.6만 |
|---|
| 2026.03.05 | ₩14,060 | ₩14,060 | ₩14,019 | ₩14,019 | -0.29% | 25.2만 |
|---|
| 2026.03.04 | ₩14,033 | ₩14,060 | ₩14,019 | ₩14,033 | 0.00% | 18.6만 |
|---|
| 2026.03.03 | ₩14,033 | ₩14,060 | ₩14,033 | ₩14,033 | 0.00% | 32만 |
|---|
| 2026.03.02 | ₩14,073 | ₩14,073 | ₩14,033 | ₩14,033 | -0.29% | 45.4만 |
|---|
| 2026.02.27 | ₩14,073 | ₩14,086 | ₩14,060 | ₩14,060 | -0.10% | 17.9만 |
|---|
| 2026.02.26 | ₩14,086 | ₩14,109 | ₩14,073 | ₩14,080 | -0.05% | 50만 |
|---|
| 2026.02.25 | ₩14,100 | ₩14,108 | ₩14,046 | ₩14,073 | -0.19% | 28.8만 |
|---|
| 2026.02.24 | ₩14,073 | ₩14,100 | ₩14,073 | ₩14,086 | +0.10% | 7.1만 |
|---|
| 2026.02.23 | ₩14,086 | ₩14,113 | ₩14,073 | ₩14,073 | -0.10% | 9.5만 |
|---|
| 2026.02.20 | ₩14,086 | ₩14,113 | ₩14,073 | ₩14,073 | -0.10% | 17.8만 |
|---|
| 2026.02.19 | ₩14,100 | ₩14,113 | ₩14,078 | ₩14,100 | 0.00% | 4.8만 |
|---|
| 2026.02.18 | ₩14,086 | ₩14,127 | ₩14,086 | ₩14,113 | +0.19% | 23.2만 |
|---|
| 2026.02.17 | ₩14,100 | ₩14,144 | ₩14,086 | ₩14,113 | +0.09% | 4.4만 |
|---|
| 2026.02.13 | ₩14,086 | ₩14,113 | ₩14,080 | ₩14,086 | 0.00% | 37.8만 |
|---|
| 2026.02.12 | ₩14,100 | ₩14,113 | ₩14,073 | ₩14,100 | 0.00% | 5.9만 |
|---|
| 2026.02.11 | ₩14,086 | ₩14,113 | ₩14,073 | ₩14,100 | +0.10% | 16.9만 |
|---|
| 2026.02.10 | ₩14,137 | ₩14,137 | ₩14,086 | ₩14,086 | -0.36% | 23만 |
|---|
| 2026.02.09 | ₩14,073 | ₩14,127 | ₩14,073 | ₩14,127 | +0.38% | 12.2만 |
|---|
| 2026.02.06 | ₩14,060 | ₩14,127 | ₩14,033 | ₩14,100 | +0.29% | 8.2만 |
|---|
| 2026.02.05 | ₩14,086 | ₩14,140 | ₩14,060 | ₩14,073 | -0.10% | 33.6만 |
|---|
| 2026.02.04 | ₩14,140 | ₩14,160 | ₩14,033 | ₩14,127 | -0.09% | 36.2만 |
|---|
| 2026.02.03 | ₩14,194 | ₩14,194 | ₩14,100 | ₩14,153 | -0.28% | 32.3만 |
|---|
| 2026.02.02 | ₩14,127 | ₩14,207 | ₩14,127 | ₩14,167 | +0.28% | 44.6만 |
|---|
| 2026.01.30 | ₩14,260 | ₩14,260 | ₩14,102 | ₩14,167 | -0.66% | 45.8만 |
|---|
| 2026.01.29 | ₩14,180 | ₩14,220 | ₩14,167 | ₩14,207 | +0.19% | 34.4만 |
|---|
| 2026.01.28 | ₩14,314 | ₩14,314 | ₩14,207 | ₩14,207 | -0.75% | 9.8만 |
|---|
| 2026.01.27 | ₩14,194 | ₩14,274 | ₩14,167 | ₩14,274 | +0.57% | 23.4만 |
|---|
| 2026.01.26 | ₩14,260 | ₩14,341 | ₩14,207 | ₩14,207 | -0.38% | 9만 |
|---|
| 2026.01.23 | ₩14,260 | ₩14,394 | ₩14,231 | ₩14,274 | +0.09% | 9.8만 |
|---|
| 2026.01.22 | ₩14,287 | ₩14,346 | ₩14,260 | ₩14,260 | -0.19% | 8.4만 |
|---|
| 2026.01.21 | ₩14,461 | ₩14,503 | ₩14,314 | ₩14,341 | -0.83% | 18.4만 |
|---|
| 2026.01.20 | ₩14,354 | ₩14,475 | ₩14,327 | ₩14,448 | +0.65% | 26.9만 |
|---|
| 2026.01.16 | ₩14,381 | ₩14,448 | ₩14,341 | ₩14,381 | 0.00% | 23.5만 |
|---|
| 2026.01.15 | ₩14,475 | ₩14,488 | ₩14,368 | ₩14,368 | -0.74% | 27.9만 |
|---|
| 2026.01.14 | ₩14,461 | ₩14,501 | ₩14,421 | ₩14,435 | -0.19% | 19.9만 |
|---|
| 2026.01.13 | ₩14,461 | ₩14,542 | ₩14,448 | ₩14,461 | 0.00% | 17.7만 |
|---|
| 2026.01.12 | ₩14,488 | ₩14,542 | ₩14,421 | ₩14,461 | -0.18% | 17.1만 |
|---|
| 2026.01.09 | ₩14,488 | ₩14,568 | ₩14,394 | ₩14,515 | +0.18% | 22.1만 |
|---|
| 2026.01.08 | ₩14,488 | ₩14,635 | ₩14,488 | ₩14,515 | +0.18% | 40.2만 |
|---|
| 2026.01.07 | ₩14,461 | ₩14,488 | ₩14,435 | ₩14,475 | +0.09% | 57.6만 |
|---|
| 2026.01.06 | ₩14,475 | ₩14,515 | ₩14,461 | ₩14,475 | 0.00% | 23.9만 |
|---|
| 2026.01.05 | ₩14,394 | ₩14,602 | ₩14,394 | ₩14,528 | +0.93% | 37.8만 |
|---|
| 2026.01.02 | ₩14,354 | ₩14,408 | ₩14,354 | ₩14,381 | +0.19% | 8.4만 |
|---|
| 2025.12.31 | ₩14,368 | ₩14,435 | ₩14,333 | ₩14,354 | -0.09% | 5.9만 |
|---|
| 2025.12.30 | ₩14,368 | ₩14,408 | ₩14,327 | ₩14,354 | -0.09% | 13.6만 |
|---|
| 2025.12.29 | ₩14,435 | ₩14,475 | ₩14,394 | ₩14,408 | -0.19% | 7만 |
|---|
| 2025.12.26 | ₩14,555 | ₩14,593 | ₩14,408 | ₩14,475 | -0.55% | 12.5만 |
|---|
| 2025.12.24 | ₩14,515 | ₩14,528 | ₩14,475 | ₩14,515 | 0.00% | 3.5만 |
|---|
| 2025.12.23 | ₩14,595 | ₩14,595 | ₩14,463 | ₩14,475 | -0.83% | 13만 |
|---|
| 2025.12.22 | ₩14,488 | ₩14,615 | ₩14,464 | ₩14,542 | +0.37% | 22.6만 |
|---|
| 2025.12.19 | ₩14,515 | ₩14,555 | ₩14,394 | ₩14,475 | -0.28% | 43.3만 |
|---|
| 2025.12.18 | ₩14,394 | ₩14,475 | ₩14,373 | ₩14,435 | +0.28% | 14.3만 |
|---|
| 2025.12.17 | ₩14,649 | ₩14,649 | ₩14,341 | ₩14,381 | -1.83% | 17만 |
|---|
| 2025.12.16 | ₩14,381 | ₩14,582 | ₩14,381 | ₩14,501 | +0.84% | 44.5만 |
|---|
| 2025.12.15 | ₩14,595 | ₩14,595 | ₩14,314 | ₩14,314 | -1.93% | 43.8만 |
|---|
| 2025.12.12 | ₩14,595 | ₩14,595 | ₩14,515 | ₩14,515 | -0.55% | 14만 |
|---|
| 2025.12.11 | ₩14,555 | ₩14,689 | ₩14,505 | ₩14,595 | +0.28% | 13.7만 |
|---|
| 2025.12.10 | ₩14,716 | ₩14,729 | ₩14,528 | ₩14,528 | -1.27% | 21.8만 |
|---|
| 2025.12.09 | ₩14,769 | ₩14,769 | ₩14,595 | ₩14,649 | -0.82% | 25.3만 |
|---|
| 2025.12.08 | ₩14,876 | ₩14,930 | ₩14,609 | ₩14,702 | -1.17% | 62.5만 |
|---|
| 2025.12.05 | ₩14,394 | ₩14,917 | ₩14,260 | ₩14,729 | +2.33% | 281만 |
|---|
| 2025.12.04 | ₩14,254 | ₩14,463 | ₩14,234 | ₩14,368 | +0.80% | 88만 |
|---|
| 2025.12.03 | ₩14,327 | ₩14,327 | ₩14,199 | ₩14,260 | -0.47% | 36.8만 |
|---|
| 2025.12.02 | ₩14,282 | ₩14,327 | ₩14,260 | ₩14,287 | +0.04% | 15.1만 |
|---|
| 2025.12.01 | ₩14,207 | ₩14,381 | ₩14,207 | ₩14,301 | +0.66% | 17만 |
|---|
| 2025.11.28 | ₩14,287 | ₩14,408 | ₩14,281 | ₩14,381 | +0.66% | 12.5만 |
|---|
| 2025.11.26 | ₩14,381 | ₩14,394 | ₩14,303 | ₩14,354 | -0.19% | 19.7만 |
|---|
| 2025.11.25 | ₩14,167 | ₩14,381 | ₩14,167 | ₩14,381 | +1.51% | 52.7만 |
|---|
| 2025.11.24 | ₩14,207 | ₩14,301 | ₩14,153 | ₩14,247 | +0.28% | 12.6만 |
|---|
| 2025.11.21 | ₩14,140 | ₩14,314 | ₩14,086 | ₩14,234 | +0.66% | 53.1만 |
|---|
| 2025.11.20 | ₩14,301 | ₩14,394 | ₩14,153 | ₩14,153 | -1.03% | 35.2만 |
|---|
| 2025.11.19 | ₩14,341 | ₩14,448 | ₩14,301 | ₩14,341 | 0.00% | 26.5만 |
|---|
| 2025.11.18 | ₩14,234 | ₩14,501 | ₩14,220 | ₩14,341 | +0.75% | 123.3만 |
|---|
| 2025.11.17 | ₩14,207 | ₩14,381 | ₩14,167 | ₩14,260 | +0.38% | 158.1만 |
|---|
| 2025.11.14 | ₩14,073 | ₩14,224 | ₩14,053 | ₩14,207 | +0.95% | 78.6만 |
|---|
| 2025.11.13 | ₩14,153 | ₩14,180 | ₩14,060 | ₩14,100 | -0.38% | 43.1만 |
|---|
| 2025.11.12 | ₩14,301 | ₩14,301 | ₩14,073 | ₩14,167 | -0.94% | 35.2만 |
|---|
| 2025.11.11 | ₩14,327 | ₩14,368 | ₩14,247 | ₩14,260 | -0.47% | 34.1만 |
|---|
| 2025.11.10 | ₩14,461 | ₩14,515 | ₩14,260 | ₩14,314 | -1.02% | 62.4만 |
|---|
| 2025.11.07 | ₩14,327 | ₩14,515 | ₩14,260 | ₩14,421 | +0.65% | 89.2만 |
|---|
| 2025.11.06 | ₩14,461 | ₩14,528 | ₩14,354 | ₩14,408 | -0.37% | 73.3만 |
|---|
| 2025.11.05 | ₩14,354 | ₩14,609 | ₩14,314 | ₩14,381 | +0.19% | 80.8만 |
|---|
| 2025.11.04 | ₩14,421 | ₩14,528 | ₩14,287 | ₩14,287 | -0.93% | 77.1만 |
|---|
| 2025.11.03 | ₩14,662 | ₩14,984 | ₩14,408 | ₩14,542 | -0.82% | 70.3만 |
|---|
| 2025.10.31 | ₩14,662 | ₩15,184 | ₩14,615 | ₩14,689 | +0.18% | 80.8만 |
|---|
| 2025.10.30 | ₩14,903 | ₩14,930 | ₩14,421 | ₩14,595 | -2.07% | 136.8만 |
|---|
| 2025.10.29 | ₩15,171 | ₩15,519 | ₩14,783 | ₩14,970 | -1.32% | 95.6만 |
|---|
| 2025.10.28 | ₩15,961 | ₩16,021 | ₩15,077 | ₩15,117 | -5.29% | 135.4만 |
|---|
| 2025.10.27 | ₩16,416 | ₩16,523 | ₩15,827 | ₩15,948 | -2.85% | 110.6만 |
|---|
| 2025.10.24 | ₩17,273 | ₩17,688 | ₩15,800 | ₩16,282 | -5.74% | 262.7만 |
|---|
| 2025.10.23 | ₩14,716 | ₩17,367 | ₩14,716 | ₩17,072 | +16.01% | 1063.4만 |
|---|
| 2025.10.22 | ₩14,622 | ₩14,997 | ₩14,595 | ₩14,756 | +0.92% | 144.5만 |
|---|
| 2025.10.21 | ₩14,937 | ₩15,064 | ₩14,595 | ₩14,622 | -2.11% | 58.5만 |
|---|
| 2025.10.20 | ₩15,064 | ₩15,131 | ₩14,812 | ₩14,957 | -0.71% | 51.5만 |
|---|
| 2025.10.17 | ₩15,037 | ₩15,108 | ₩14,743 | ₩14,943 | -0.62% | 86.6만 |
|---|
| 2025.10.16 | ₩15,399 | ₩15,653 | ₩14,931 | ₩15,171 | -1.48% | 177.6만 |
|---|
| 2025.10.15 | ₩14,716 | ₩15,385 | ₩14,662 | ₩15,278 | +3.82% | 262.1만 |
|---|
| 2025.10.14 | ₩14,475 | ₩14,716 | ₩14,394 | ₩14,568 | +0.65% | 64.3만 |
|---|
| 2025.10.13 | ₩14,609 | ₩14,662 | ₩14,394 | ₩14,582 | -0.18% | 46.8만 |
|---|
| 2025.10.10 | ₩14,917 | ₩14,984 | ₩14,394 | ₩14,555 | -2.42% | 72.1만 |
|---|