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 | ₩1,637 | ₩1,677 | -7.41% | 327.3만 |
| 2026.10.08 | ₩1,892 | ₩1,945 | ₩1,751 | ₩1,824 | -3.55% | 297.9만 |
| 2026.10.07 | ₩2,039 | ₩2,039 | ₩1,865 | ₩1,892 | -7.24% | 378.5만 |
| 2026.10.06 | ₩2,120 | ₩2,173 | ₩2,053 | ₩2,093 | -1.27% | 220.2만 |
| 2026.10.05 | ₩2,328 | ₩2,361 | ₩2,106 | ₩2,106 | -9.51% | 318.4만 |
| 2026.10.02 | ₩2,482 | ₩2,482 | ₩2,281 | ₩2,294 | -7.57% | 253.5만 |
| 2026.10.01 | ₩2,482 | ₩2,535 | ₩2,388 | ₩2,428 | -2.16% | 144.9만 |
| 2026.09.30 | ₩2,401 | ₩2,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,522 |
| +5.03% |
| 324.8만 |
| 2026.09.29 | ₩2,348 | ₩2,462 | ₩2,314 | ₩2,388 | +1.71% | 220.2만 |
|---|
| 2026.09.28 | ₩2,589 | ₩2,603 | ₩2,334 | ₩2,348 | -9.33% | 334.4만 |
|---|
| 2026.09.25 | ₩2,549 | ₩2,790 | ₩2,482 | ₩2,670 | +4.74% | 701.1만 |
|---|
| 2026.09.24 | ₩2,348 | ₩2,468 | ₩2,281 | ₩2,388 | +1.71% | 263.3만 |
|---|
| 2026.09.23 | ₩2,482 | ₩2,495 | ₩2,328 | ₩2,375 | -4.32% | 471.2만 |
|---|
| 2026.09.22 | ₩2,509 | ₩2,603 | ₩2,334 | ₩2,576 | +2.67% | 561.5만 |
|---|
| 2026.09.21 | ₩2,683 | ₩2,777 | ₩2,428 | ₩2,495 | -7.00% | 485.2만 |
|---|
| 2026.09.18 | ₩2,777 | ₩2,804 | ₩2,428 | ₩2,616 | -5.80% | 808.6만 |
|---|
| 2026.09.17 | ₩3,045 | ₩3,220 | ₩2,710 | ₩2,764 | -9.25% | 1082.1만 |
|---|
| 2026.09.16 | ₩3,904 | ₩3,911 | ₩2,831 | ₩2,965 | -24.05% | 1186.7만 |
|---|
| 2026.09.15 | ₩4,038 | ₩4,226 | ₩3,944 | ₩4,092 | +1.33% | 72.8만 |
|---|
| 2026.09.14 | ₩3,944 | ₩4,293 | ₩3,870 | ₩4,078 | +3.40% | 143만 |
|---|
| 2026.09.11 | ₩4,118 | ₩4,137 | ₩3,917 | ₩3,998 | -2.93% | 74.8만 |
|---|
| 2026.09.10 | ₩4,199 | ₩4,266 | ₩4,038 | ₩4,051 | -3.51% | 91.8만 |
|---|
| 2026.09.09 | ₩4,427 | ₩4,481 | ₩4,172 | ₩4,212 | -4.85% | 72.5만 |
|---|
| 2026.09.08 | ₩4,534 | ₩4,628 | ₩4,407 | ₩4,548 | +0.30% | 116.8만 |
|---|
| 2026.09.04 | ₩4,400 | ₩4,548 | ₩4,294 | ₩4,494 | +2.13% | 84.8만 |
|---|
| 2026.09.03 | ₩3,890 | ₩4,534 | ₩3,870 | ₩4,508 | +15.86% | 211.1만 |
|---|
| 2026.09.02 | ₩3,776 | ₩3,837 | ₩3,629 | ₩3,823 | +1.24% | 130.7만 |
|---|
| 2026.09.01 | ₩3,998 | ₩4,051 | ₩3,703 | ₩3,770 | -5.70% | 227.4만 |
|---|
| 2026.08.31 | ₩4,347 | ₩4,347 | ₩4,038 | ₩4,065 | -6.48% | 134.4만 |
|---|
| 2026.08.28 | ₩4,709 | ₩4,722 | ₩4,246 | ₩4,400 | -6.55% | 123.2만 |
|---|
| 2026.08.27 | ₩4,575 | ₩4,990 | ₩4,575 | ₩4,722 | +3.23% | 184.2만 |
|---|
| 2026.08.26 | ₩4,481 | ₩4,588 | ₩4,347 | ₩4,454 | -0.60% | 87.5만 |
|---|
| 2026.08.25 | ₩4,635 | ₩4,642 | ₩4,347 | ₩4,494 | -3.04% | 88.5만 |
|---|
| 2026.08.24 | ₩4,373 | ₩4,722 | ₩4,266 | ₩4,601 | +5.21% | 109.7만 |
|---|
| 2026.08.21 | ₩4,575 | ₩4,776 | ₩4,367 | ₩4,400 | -3.81% | 86만 |
|---|
| 2026.08.20 | ₩4,427 | ₩4,548 | ₩4,239 | ₩4,521 | +2.12% | 85.6만 |
|---|
| 2026.08.19 | ₩4,561 | ₩4,561 | ₩4,279 | ₩4,447 | -2.50% | 87.5만 |
|---|
| 2026.08.18 | ₩4,695 | ₩4,707 | ₩4,253 | ₩4,440 | -5.43% | 197.7만 |
|---|
| 2026.08.17 | ₩5,031 | ₩5,125 | ₩4,736 | ₩4,742 | -5.73% | 144만 |
|---|
| 2026.08.14 | ₩5,567 | ₩5,567 | ₩4,839 | ₩5,037 | -9.52% | 221.7만 |
|---|
| 2026.08.13 | ₩5,594 | ₩6,131 | ₩5,500 | ₩5,930 | +6.00% | 146만 |
|---|
| 2026.08.12 | ₩5,997 | ₩6,017 | ₩5,500 | ₩5,581 | -6.94% | 114.3만 |
|---|
| 2026.08.11 | ₩6,144 | ₩6,265 | ₩5,903 | ₩5,916 | -3.71% | 85.5만 |
|---|
| 2026.08.10 | ₩5,862 | ₩6,238 | ₩5,836 | ₩5,956 | +1.60% | 104.5만 |
|---|
| 2026.08.07 | ₩5,862 | ₩5,970 | ₩5,608 | ₩5,956 | +1.60% | 116.8만 |
|---|
| 2026.08.06 | ₩5,567 | ₩6,023 | ₩5,433 | ₩5,702 | +2.41% | 130.1만 |
|---|
| 2026.08.05 | ₩5,675 | ₩5,809 | ₩5,424 | ₩5,567 | -1.89% | 89.2만 |
|---|
| 2026.08.04 | ₩5,326 | ₩5,943 | ₩5,111 | ₩5,688 | +6.80% | 201.6만 |
|---|
| 2026.08.03 | ₩4,990 | ₩5,353 | ₩4,964 | ₩5,219 | +4.57% | 70.6만 |
|---|
| 2026.07.31 | ₩5,044 | ₩5,178 | ₩4,776 | ₩5,058 | +0.27% | 93.8만 |
|---|
| 2026.07.30 | ₩4,508 | ₩5,084 | ₩4,508 | ₩4,990 | +10.71% | 102.3만 |
|---|
| 2026.07.29 | ₩4,695 | ₩4,722 | ₩4,387 | ₩4,440 | -5.43% | 79.5만 |
|---|
| 2026.07.28 | ₩5,004 | ₩5,004 | ₩4,427 | ₩4,776 | -4.56% | 124.7만 |
|---|
| 2026.07.27 | ₩4,695 | ₩5,084 | ₩4,669 | ₩5,017 | +6.86% | 91.3만 |
|---|
| 2026.07.24 | ₩4,682 | ₩4,762 | ₩4,387 | ₩4,655 | -0.57% | 96만 |
|---|
| 2026.07.23 | ₩4,440 | ₩5,286 | ₩4,427 | ₩4,729 | +6.50% | 264.3만 |
|---|
| 2026.07.22 | ₩5,259 | ₩5,299 | ₩4,467 | ₩4,474 | -14.92% | 263.4만 |
|---|
| 2026.07.21 | ₩5,031 | ₩5,621 | ₩4,997 | ₩5,138 | +2.13% | 217.7만 |
|---|
| 2026.07.20 | ₩4,776 | ₩4,897 | ₩4,655 | ₩4,803 | +0.56% | 110.1만 |
|---|
| 2026.07.17 | ₩4,762 | ₩5,111 | ₩4,695 | ₩4,816 | +1.13% | 139.1만 |
|---|
| 2026.07.16 | ₩5,078 | ₩5,098 | ₩4,709 | ₩4,883 | -3.83% | 204.2만 |
|---|
| 2026.07.15 | ₩5,702 | ₩5,769 | ₩5,111 | ₩5,205 | -8.71% | 170.9만 |
|---|
| 2026.07.14 | ₩5,822 | ₩5,955 | ₩5,527 | ₩5,594 | -3.92% | 88.4만 |
|---|
| 2026.07.13 | ₩5,702 | ₩5,956 | ₩5,581 | ₩5,755 | +0.94% | 102.4만 |
|---|
| 2026.07.10 | ₩6,037 | ₩6,158 | ₩5,634 | ₩5,769 | -4.44% | 103.8만 |
|---|
| 2026.07.09 | ₩6,010 | ₩6,184 | ₩5,574 | ₩6,037 | +0.45% | 176.8만 |
|---|
| 2026.07.08 | ₩5,849 | ₩6,158 | ₩5,634 | ₩5,755 | -1.61% | 148만 |
|---|
| 2026.07.07 | ₩6,359 | ₩6,466 | ₩5,795 | ₩5,849 | -8.02% | 198.3만 |
|---|
| 2026.07.06 | ₩7,258 | ₩7,278 | ₩6,252 | ₩6,480 | -10.72% | 287.4만 |
|---|
| 2026.07.02 | ₩7,606 | ₩8,452 | ₩7,016 | ₩7,083 | -6.88% | 213.5만 |
|---|
| 2026.07.01 | ₩7,526 | ₩7,982 | ₩7,419 | ₩7,580 | +0.71% | 190.3만 |
|---|
| 2026.06.30 | ₩6,573 | ₩7,754 | ₩6,573 | ₩7,633 | +16.12% | 270.8만 |
|---|
| 2026.06.29 | ₩6,775 | ₩6,929 | ₩6,386 | ₩6,573 | -2.97% | 239.8만 |
|---|
| 2026.06.26 | ₩6,775 | ₩6,922 | ₩6,399 | ₩6,654 | -1.78% | 334.8만 |
|---|
| 2026.06.25 | ₩7,553 | ₩7,660 | ₩7,083 | ₩7,083 | -6.22% | 220.9만 |
|---|
| 2026.06.24 | ₩8,103 | ₩8,183 | ₩7,445 | ₩7,553 | -6.79% | 289.2만 |
|---|
| 2026.06.23 | ₩8,143 | ₩8,500 | ₩8,049 | ₩8,049 | -1.15% | 223.9만 |
|---|
| 2026.06.22 | ₩8,961 | ₩8,995 | ₩8,237 | ₩8,452 | -5.69% | 236.1만 |
|---|
| 2026.06.18 | ₩8,868 | ₩9,163 | ₩8,398 | ₩8,975 | +1.21% | 495.5만 |
|---|
| 2026.06.17 | ₩8,666 | ₩9,216 | ₩8,331 | ₩8,774 | +1.24% | 241.8만 |
|---|
| 2026.06.16 | ₩9,257 | ₩9,337 | ₩8,425 | ₩8,532 | -7.83% | 378.5만 |
|---|
| 2026.06.15 | ₩9,377 | ₩10,048 | ₩9,344 | ₩9,377 | 0.00% | 224만 |
|---|
| 2026.06.12 | ₩9,257 | ₩9,471 | ₩8,680 | ₩9,136 | -1.30% | 237만 |
|---|
| 2026.06.11 | ₩9,431 | ₩9,740 | ₩9,082 | ₩9,418 | -0.14% | 263.8만 |
|---|
| 2026.06.10 | ₩9,672 | ₩9,927 | ₩9,096 | ₩9,458 | -2.22% | 304.6만 |
|---|
| 2026.06.09 | ₩10,330 | ₩11,349 | ₩9,350 | ₩9,968 | -3.51% | 502.5만 |
|---|
| 2026.06.08 | ₩12,215 | ₩12,228 | ₩10,061 | ₩10,585 | -13.34% | 734만 |
|---|
| 2026.06.05 | ₩12,329 | ₩13,751 | ₩11,148 | ₩11,537 | -6.42% | 2853.5만 |
|---|
| 2026.06.04 | ₩9,565 | ₩9,847 | ₩9,257 | ₩9,632 | +0.70% | 531.2만 |
|---|
| 2026.06.03 | ₩10,088 | ₩10,397 | ₩8,720 | ₩9,753 | -3.32% | 291만 |
|---|
| 2026.06.02 | ₩9,632 | ₩10,316 | ₩9,180 | ₩10,209 | +5.99% | 220만 |
|---|
| 2026.06.01 | ₩10,813 | ₩11,376 | ₩9,424 | ₩9,632 | -10.92% | 274.6만 |
|---|
| 2026.05.29 | ₩11,323 | ₩11,524 | ₩10,135 | ₩10,799 | -4.62% | 237.2만 |
|---|
| 2026.05.28 | ₩10,907 | ₩11,483 | ₩10,209 | ₩11,323 | +3.81% | 156.3만 |
|---|
| 2026.05.27 | ₩10,169 | ₩11,363 | ₩9,793 | ₩10,732 | +5.54% | 211.7만 |
|---|
| 2026.05.26 | ₩10,035 | ₩11,108 | ₩9,740 | ₩10,061 | +0.27% | 216.8만 |
|---|
| 2026.05.22 | ₩9,418 | ₩9,833 | ₩9,189 | ₩9,511 | +1.00% | 242.5만 |
|---|
| 2026.05.21 | ₩9,270 | ₩9,766 | ₩8,868 | ₩9,552 | +3.04% | 154.1만 |
|---|
| 2026.05.20 | ₩8,157 | ₩9,069 | ₩7,754 | ₩8,908 | +9.21% | 191.5만 |
|---|
| 2026.05.19 | ₩8,385 | ₩8,492 | ₩7,969 | ₩8,022 | -4.32% | 86.6만 |
|---|
| 2026.05.18 | ₩9,094 | ₩9,243 | ₩7,996 | ₩8,452 | -7.07% | 143.7만 |
|---|
| 2026.05.15 | ₩9,364 | ₩9,431 | ₩8,532 | ₩8,868 | -5.30% | 168.4만 |
|---|
| 2026.05.14 | ₩10,263 | ₩10,581 | ₩8,701 | ₩9,471 | -7.71% | 328만 |
|---|
| 2026.05.13 | ₩10,866 | ₩11,135 | ₩10,209 | ₩10,451 | -3.83% | 115.6만 |
|---|
| 2026.05.12 | ₩11,403 | ₩11,430 | ₩10,330 | ₩10,504 | -7.88% | 118.3만 |
|---|
| 2026.05.11 | ₩10,893 | ₩11,805 | ₩10,893 | ₩11,618 | +6.65% | 100.8만 |
|---|
| 2026.05.08 | ₩11,282 | ₩11,340 | ₩10,209 | ₩11,041 | -2.14% | 128.6만 |
|---|
| 2026.05.07 | ₩12,530 | ₩12,671 | ₩10,746 | ₩11,148 | -11.03% | 135.3만 |
|---|
| 2026.05.06 | ₩11,940 | ₩12,959 | ₩11,671 | ₩12,503 | +4.72% | 91.3만 |
|---|
| 2026.05.05 | ₩13,093 | ₩13,375 | ₩11,940 | ₩12,034 | -8.09% | 125.4만 |
|---|
| 2026.05.04 | ₩13,912 | ₩14,489 | ₩12,101 | ₩12,825 | -7.81% | 229.8만 |
|---|
| 2026.05.01 | ₩12,087 | ₩13,912 | ₩12,087 | ₩13,791 | +14.10% | 144.3만 |
|---|
| 2026.04.30 | ₩11,846 | ₩12,664 | ₩11,416 | ₩12,074 | +1.93% | 100.5만 |
|---|
| 2026.04.29 | ₩14,535 | ₩14,723 | ₩11,162 | ₩11,564 | -20.44% | 261.2만 |
|---|
| 2026.04.28 | ₩14,904 | ₩15,736 | ₩14,102 | ₩15,508 | +4.05% | 47.6만 |
|---|
| 2026.04.27 | ₩16,098 | ₩16,199 | ₩14,113 | ₩15,293 | -5.00% | 69.2만 |
|---|
| 2026.04.24 | ₩16,769 | ₩17,413 | ₩15,299 | ₩16,112 | -3.92% | 81.2만 |
|---|
| 2026.04.23 | ₩16,474 | ₩18,137 | ₩16,434 | ₩17,078 | +3.66% | 103.1만 |
|---|
| 2026.04.22 | ₩16,367 | ₩16,622 | ₩14,797 | ₩16,273 | -0.57% | 135.9만 |
|---|
| 2026.04.21 | ₩17,024 | ₩18,567 | ₩15,696 | ₩16,286 | -4.33% | 121만 |
|---|
| 2026.04.20 | ₩17,494 | ₩18,647 | ₩15,119 | ₩18,325 | +4.75% | 173.9만 |
|---|
| 2026.04.17 | ₩22,430 | ₩22,524 | ₩16,836 | ₩18,218 | -18.78% | 201.8만 |
|---|
| 2026.04.16 | ₩22,806 | ₩22,806 | ₩20,123 | ₩21,585 | -5.35% | 203.5만 |
|---|
| 2026.04.15 | ₩14,489 | ₩19,707 | ₩13,965 | ₩19,170 | +32.31% | 265.2만 |
|---|
| 2026.04.14 | ₩16,112 | ₩16,112 | ₩14,247 | ₩14,582 | -9.49% | 91.3만 |
|---|
| 2026.04.13 | ₩14,274 | ₩16,420 | ₩14,032 | ₩15,642 | +9.59% | 153.7만 |
|---|
| 2026.04.10 | ₩14,609 | ₩15,414 | ₩12,758 | ₩14,569 | -0.28% | 196.5만 |
|---|
| 2026.04.09 | ₩10,746 | ₩13,657 | ₩10,531 | ₩13,335 | +24.09% | 182.4만 |
|---|
| 2026.04.08 | ₩9,230 | ₩11,135 | ₩8,881 | ₩10,491 | +13.66% | 168.2만 |
|---|
| 2026.04.07 | ₩9,297 | ₩9,297 | ₩7,888 | ₩8,452 | -9.09% | 227.7만 |
|---|
| 2026.04.06 | ₩11,108 | ₩11,403 | ₩9,189 | ₩9,283 | -16.43% | 136.6만 |
|---|
| 2026.04.02 | ₩9,847 | ₩11,390 | ₩9,324 | ₩11,094 | +12.67% | 89.1만 |
|---|
| 2026.04.01 | ₩10,531 | ₩11,305 | ₩9,223 | ₩10,290 | -2.29% | 160.3만 |
|---|
| 2026.03.31 | ₩11,001 | ₩11,148 | ₩8,800 | ₩9,860 | -10.37% | 192만 |
|---|
| 2026.03.30 | ₩13,670 | ₩13,791 | ₩10,437 | ₩10,732 | -21.49% | 115.3만 |
|---|
| 2026.03.27 | ₩15,106 | ₩15,106 | ₩13,093 | ₩13,268 | -12.17% | 114.6만 |
|---|
| 2026.03.26 | ₩17,172 | ₩17,574 | ₩14,894 | ₩14,958 | -12.89% | 128.7만 |
|---|
| 2026.03.25 | ₩17,373 | ₩19,586 | ₩16,769 | ₩18,178 | +4.63% | 157.7만 |
|---|
| 2026.03.24 | ₩13,684 | ₩17,358 | ₩13,456 | ₩16,528 | +20.78% | 315.3만 |
|---|
| 2026.03.23 | ₩11,644 | ₩13,536 | ₩11,175 | ₩13,093 | +12.44% | 152만 |
|---|
| 2026.03.20 | ₩13,013 | ₩13,013 | ₩10,598 | ₩10,732 | -17.53% | 56.7만 |
|---|
| 2026.03.19 | ₩12,755 | ₩13,237 | ₩11,430 | ₩12,530 | -1.77% | 67.3만 |
|---|
| 2026.03.18 | ₩11,993 | ₩13,549 | ₩10,719 | ₩13,402 | +11.74% | 112.8만 |
|---|
| 2026.03.17 | ₩9,605 | ₩13,174 | ₩8,733 | ₩12,114 | +26.12% | 188.7만 |
|---|
| 2026.03.16 | ₩11,175 | ₩11,175 | ₩9,860 | ₩10,303 | -7.80% | 25.5만 |
|---|
| 2026.03.13 | ₩11,188 | ₩11,712 | ₩11,135 | ₩11,188 | 0.00% | 5만 |
|---|
| 2026.03.12 | ₩11,081 | ₩11,290 | ₩11,041 | ₩11,148 | +0.61% | 17.7만 |
|---|
| 2026.03.11 | ₩10,813 | ₩11,242 | ₩10,799 | ₩11,135 | +2.98% | 12.6만 |
|---|
| 2026.03.10 | ₩13,845 | ₩14,073 | ₩10,410 | ₩10,746 | -22.38% | 98.9만 |
|---|
| 2026.03.09 | ₩14,032 | ₩14,073 | ₩14,024 | ₩14,059 | +0.19% | 31.1만 |
|---|
| 2026.03.06 | ₩14,059 | ₩14,073 | ₩14,032 | ₩14,046 | -0.10% | 49.6만 |
|---|
| 2026.03.05 | ₩14,086 | ₩14,086 | ₩14,046 | ₩14,046 | -0.29% | 25.2만 |
|---|
| 2026.03.04 | ₩14,059 | ₩14,086 | ₩14,046 | ₩14,059 | 0.00% | 18.6만 |
|---|
| 2026.03.03 | ₩14,059 | ₩14,086 | ₩14,059 | ₩14,059 | 0.00% | 32만 |
|---|
| 2026.03.02 | ₩14,099 | ₩14,099 | ₩14,059 | ₩14,059 | -0.29% | 45.4만 |
|---|
| 2026.02.27 | ₩14,099 | ₩14,113 | ₩14,086 | ₩14,086 | -0.10% | 17.9만 |
|---|
| 2026.02.26 | ₩14,113 | ₩14,136 | ₩14,099 | ₩14,106 | -0.05% | 50만 |
|---|
| 2026.02.25 | ₩14,126 | ₩14,134 | ₩14,073 | ₩14,099 | -0.19% | 28.8만 |
|---|
| 2026.02.24 | ₩14,099 | ₩14,126 | ₩14,099 | ₩14,113 | +0.10% | 7.1만 |
|---|
| 2026.02.23 | ₩14,113 | ₩14,140 | ₩14,099 | ₩14,099 | -0.10% | 9.5만 |
|---|
| 2026.02.20 | ₩14,113 | ₩14,140 | ₩14,099 | ₩14,099 | -0.10% | 17.8만 |
|---|
| 2026.02.19 | ₩14,126 | ₩14,140 | ₩14,105 | ₩14,126 | 0.00% | 4.8만 |
|---|
| 2026.02.18 | ₩14,113 | ₩14,153 | ₩14,113 | ₩14,140 | +0.19% | 23.2만 |
|---|
| 2026.02.17 | ₩14,126 | ₩14,171 | ₩14,113 | ₩14,140 | +0.09% | 4.4만 |
|---|
| 2026.02.13 | ₩14,113 | ₩14,140 | ₩14,106 | ₩14,113 | 0.00% | 37.8만 |
|---|
| 2026.02.12 | ₩14,126 | ₩14,140 | ₩14,099 | ₩14,126 | 0.00% | 5.9만 |
|---|
| 2026.02.11 | ₩14,113 | ₩14,140 | ₩14,099 | ₩14,126 | +0.10% | 16.9만 |
|---|
| 2026.02.10 | ₩14,164 | ₩14,164 | ₩14,113 | ₩14,113 | -0.36% | 23만 |
|---|
| 2026.02.09 | ₩14,099 | ₩14,153 | ₩14,099 | ₩14,153 | +0.38% | 12.2만 |
|---|
| 2026.02.06 | ₩14,086 | ₩14,153 | ₩14,059 | ₩14,126 | +0.29% | 8.2만 |
|---|
| 2026.02.05 | ₩14,113 | ₩14,167 | ₩14,086 | ₩14,099 | -0.10% | 33.6만 |
|---|
| 2026.02.04 | ₩14,167 | ₩14,187 | ₩14,059 | ₩14,153 | -0.09% | 36.2만 |
|---|
| 2026.02.03 | ₩14,220 | ₩14,220 | ₩14,126 | ₩14,180 | -0.28% | 32.3만 |
|---|
| 2026.02.02 | ₩14,153 | ₩14,234 | ₩14,153 | ₩14,193 | +0.28% | 44.6만 |
|---|
| 2026.01.30 | ₩14,287 | ₩14,287 | ₩14,129 | ₩14,193 | -0.66% | 45.8만 |
|---|
| 2026.01.29 | ₩14,207 | ₩14,247 | ₩14,193 | ₩14,234 | +0.19% | 34.4만 |
|---|
| 2026.01.28 | ₩14,341 | ₩14,341 | ₩14,234 | ₩14,234 | -0.75% | 9.8만 |
|---|
| 2026.01.27 | ₩14,220 | ₩14,301 | ₩14,193 | ₩14,301 | +0.57% | 23.4만 |
|---|
| 2026.01.26 | ₩14,287 | ₩14,368 | ₩14,234 | ₩14,234 | -0.38% | 9만 |
|---|
| 2026.01.23 | ₩14,287 | ₩14,421 | ₩14,258 | ₩14,301 | +0.09% | 9.8만 |
|---|
| 2026.01.22 | ₩14,314 | ₩14,373 | ₩14,287 | ₩14,287 | -0.19% | 8.4만 |
|---|
| 2026.01.21 | ₩14,489 | ₩14,530 | ₩14,341 | ₩14,368 | -0.83% | 18.4만 |
|---|
| 2026.01.20 | ₩14,381 | ₩14,502 | ₩14,354 | ₩14,475 | +0.65% | 26.9만 |
|---|
| 2026.01.16 | ₩14,408 | ₩14,475 | ₩14,368 | ₩14,408 | 0.00% | 23.5만 |
|---|
| 2026.01.15 | ₩14,502 | ₩14,515 | ₩14,395 | ₩14,395 | -0.74% | 27.9만 |
|---|
| 2026.01.14 | ₩14,489 | ₩14,529 | ₩14,448 | ₩14,462 | -0.19% | 19.9만 |
|---|
| 2026.01.13 | ₩14,489 | ₩14,569 | ₩14,475 | ₩14,489 | 0.00% | 17.7만 |
|---|
| 2026.01.12 | ₩14,515 | ₩14,569 | ₩14,448 | ₩14,489 | -0.18% | 17.1만 |
|---|
| 2026.01.09 | ₩14,515 | ₩14,596 | ₩14,421 | ₩14,542 | +0.18% | 22.1만 |
|---|
| 2026.01.08 | ₩14,515 | ₩14,663 | ₩14,515 | ₩14,542 | +0.18% | 40.2만 |
|---|
| 2026.01.07 | ₩14,489 | ₩14,515 | ₩14,462 | ₩14,502 | +0.09% | 57.6만 |
|---|
| 2026.01.06 | ₩14,502 | ₩14,542 | ₩14,489 | ₩14,502 | 0.00% | 23.9만 |
|---|
| 2026.01.05 | ₩14,421 | ₩14,629 | ₩14,421 | ₩14,556 | +0.93% | 37.8만 |
|---|
| 2026.01.02 | ₩14,381 | ₩14,435 | ₩14,381 | ₩14,408 | +0.19% | 8.4만 |
|---|
| 2025.12.31 | ₩14,395 | ₩14,462 | ₩14,360 | ₩14,381 | -0.09% | 5.9만 |
|---|
| 2025.12.30 | ₩14,395 | ₩14,435 | ₩14,354 | ₩14,381 | -0.09% | 13.6만 |
|---|
| 2025.12.29 | ₩14,462 | ₩14,502 | ₩14,421 | ₩14,435 | -0.19% | 7만 |
|---|
| 2025.12.26 | ₩14,582 | ₩14,620 | ₩14,435 | ₩14,502 | -0.55% | 12.5만 |
|---|
| 2025.12.24 | ₩14,542 | ₩14,556 | ₩14,502 | ₩14,542 | 0.00% | 3.5만 |
|---|
| 2025.12.23 | ₩14,623 | ₩14,623 | ₩14,490 | ₩14,502 | -0.83% | 13만 |
|---|
| 2025.12.22 | ₩14,515 | ₩14,643 | ₩14,491 | ₩14,569 | +0.37% | 22.6만 |
|---|
| 2025.12.19 | ₩14,542 | ₩14,582 | ₩14,421 | ₩14,502 | -0.28% | 43.3만 |
|---|
| 2025.12.18 | ₩14,421 | ₩14,502 | ₩14,400 | ₩14,462 | +0.28% | 14.3만 |
|---|
| 2025.12.17 | ₩14,676 | ₩14,676 | ₩14,368 | ₩14,408 | -1.83% | 17만 |
|---|
| 2025.12.16 | ₩14,408 | ₩14,609 | ₩14,408 | ₩14,529 | +0.84% | 44.5만 |
|---|
| 2025.12.15 | ₩14,623 | ₩14,623 | ₩14,341 | ₩14,341 | -1.93% | 43.8만 |
|---|
| 2025.12.12 | ₩14,623 | ₩14,623 | ₩14,542 | ₩14,542 | -0.55% | 14만 |
|---|
| 2025.12.11 | ₩14,582 | ₩14,717 | ₩14,533 | ₩14,623 | +0.28% | 13.7만 |
|---|
| 2025.12.10 | ₩14,743 | ₩14,757 | ₩14,556 | ₩14,556 | -1.27% | 21.8만 |
|---|
| 2025.12.09 | ₩14,797 | ₩14,797 | ₩14,623 | ₩14,676 | -0.82% | 25.3만 |
|---|
| 2025.12.08 | ₩14,904 | ₩14,958 | ₩14,636 | ₩14,730 | -1.17% | 62.5만 |
|---|
| 2025.12.05 | ₩14,421 | ₩14,945 | ₩14,287 | ₩14,757 | +2.33% | 281만 |
|---|
| 2025.12.04 | ₩14,281 | ₩14,490 | ₩14,260 | ₩14,395 | +0.80% | 88만 |
|---|
| 2025.12.03 | ₩14,354 | ₩14,354 | ₩14,226 | ₩14,287 | -0.47% | 36.8만 |
|---|
| 2025.12.02 | ₩14,309 | ₩14,354 | ₩14,287 | ₩14,314 | +0.04% | 15.1만 |
|---|
| 2025.12.01 | ₩14,234 | ₩14,408 | ₩14,234 | ₩14,328 | +0.66% | 17만 |
|---|
| 2025.11.28 | ₩14,314 | ₩14,435 | ₩14,307 | ₩14,408 | +0.66% | 12.5만 |
|---|
| 2025.11.26 | ₩14,408 | ₩14,421 | ₩14,330 | ₩14,381 | -0.19% | 19.7만 |
|---|
| 2025.11.25 | ₩14,193 | ₩14,408 | ₩14,193 | ₩14,408 | +1.51% | 52.7만 |
|---|
| 2025.11.24 | ₩14,234 | ₩14,328 | ₩14,180 | ₩14,274 | +0.28% | 12.6만 |
|---|
| 2025.11.21 | ₩14,167 | ₩14,341 | ₩14,113 | ₩14,260 | +0.66% | 53.1만 |
|---|
| 2025.11.20 | ₩14,328 | ₩14,421 | ₩14,180 | ₩14,180 | -1.03% | 35.2만 |
|---|
| 2025.11.19 | ₩14,368 | ₩14,475 | ₩14,328 | ₩14,368 | 0.00% | 26.5만 |
|---|
| 2025.11.18 | ₩14,260 | ₩14,529 | ₩14,247 | ₩14,368 | +0.75% | 123.3만 |
|---|
| 2025.11.17 | ₩14,234 | ₩14,408 | ₩14,193 | ₩14,287 | +0.38% | 158.1만 |
|---|
| 2025.11.14 | ₩14,099 | ₩14,251 | ₩14,079 | ₩14,234 | +0.95% | 78.6만 |
|---|
| 2025.11.13 | ₩14,180 | ₩14,207 | ₩14,086 | ₩14,126 | -0.38% | 43.1만 |
|---|
| 2025.11.12 | ₩14,328 | ₩14,328 | ₩14,099 | ₩14,193 | -0.94% | 35.2만 |
|---|
| 2025.11.11 | ₩14,354 | ₩14,395 | ₩14,274 | ₩14,287 | -0.47% | 34.1만 |
|---|
| 2025.11.10 | ₩14,489 | ₩14,542 | ₩14,287 | ₩14,341 | -1.02% | 62.4만 |
|---|
| 2025.11.07 | ₩14,354 | ₩14,542 | ₩14,287 | ₩14,448 | +0.65% | 89.2만 |
|---|
| 2025.11.06 | ₩14,489 | ₩14,556 | ₩14,381 | ₩14,435 | -0.37% | 73.3만 |
|---|
| 2025.11.05 | ₩14,381 | ₩14,636 | ₩14,341 | ₩14,408 | +0.19% | 80.8만 |
|---|
| 2025.11.04 | ₩14,448 | ₩14,556 | ₩14,314 | ₩14,314 | -0.93% | 77.1만 |
|---|
| 2025.11.03 | ₩14,690 | ₩15,012 | ₩14,435 | ₩14,569 | -0.82% | 70.3만 |
|---|
| 2025.10.31 | ₩14,690 | ₩15,213 | ₩14,643 | ₩14,717 | +0.18% | 80.8만 |
|---|
| 2025.10.30 | ₩14,931 | ₩14,958 | ₩14,448 | ₩14,623 | -2.07% | 136.8만 |
|---|
| 2025.10.29 | ₩15,200 | ₩15,548 | ₩14,810 | ₩14,998 | -1.32% | 95.6만 |
|---|
| 2025.10.28 | ₩15,991 | ₩16,051 | ₩15,106 | ₩15,146 | -5.29% | 135.4만 |
|---|
| 2025.10.27 | ₩16,447 | ₩16,554 | ₩15,857 | ₩15,978 | -2.85% | 110.6만 |
|---|
| 2025.10.24 | ₩17,306 | ₩17,722 | ₩15,830 | ₩16,313 | -5.74% | 262.7만 |
|---|
| 2025.10.23 | ₩14,743 | ₩17,400 | ₩14,743 | ₩17,105 | +16.01% | 1063.4만 |
|---|
| 2025.10.22 | ₩14,650 | ₩15,025 | ₩14,623 | ₩14,784 | +0.92% | 144.5만 |
|---|
| 2025.10.21 | ₩14,965 | ₩15,092 | ₩14,623 | ₩14,650 | -2.11% | 58.5만 |
|---|
| 2025.10.20 | ₩15,092 | ₩15,159 | ₩14,840 | ₩14,985 | -0.71% | 51.5만 |
|---|
| 2025.10.17 | ₩15,065 | ₩15,136 | ₩14,770 | ₩14,971 | -0.62% | 86.6만 |
|---|
| 2025.10.16 | ₩15,428 | ₩15,682 | ₩14,959 | ₩15,200 | -1.48% | 177.6만 |
|---|
| 2025.10.15 | ₩14,743 | ₩15,414 | ₩14,690 | ₩15,307 | +3.82% | 262.1만 |
|---|
| 2025.10.14 | ₩14,502 | ₩14,743 | ₩14,421 | ₩14,596 | +0.65% | 64.3만 |
|---|
| 2025.10.13 | ₩14,636 | ₩14,690 | ₩14,421 | ₩14,609 | -0.18% | 46.8만 |
|---|
| 2025.10.10 | ₩14,945 | ₩15,012 | ₩14,421 | ₩14,582 | -2.42% | 72.1만 |
|---|