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 | ₩1,804 | ₩1,817 | ₩1,630 | ₩1,670 | -7.41% | 327.3만 |
| 2026.10.08 | ₩1,884 | ₩1,937 | ₩1,744 | ₩1,817 | -3.55% | 297.9만 |
| 2026.10.07 | ₩2,031 | ₩2,031 | ₩1,857 | ₩1,884 | -7.24% | 378.5만 |
| 2026.10.06 | ₩2,111 | ₩2,164 | ₩2,044 | ₩2,084 | -1.27% | 220.2만 |
| 2026.10.05 | ₩2,318 | ₩2,352 | ₩2,098 | ₩2,098 | -9.51% | 318.4만 |
| 2026.10.02 | ₩2,472 | ₩2,472 | ₩2,271 | ₩2,285 | -7.57% | 253.5만 |
| 2026.10.01 | ₩2,472 | ₩2,525 | ₩2,378 | ₩2,418 | -2.16% | 144.9만 |
| 2026.09.30 | ₩2,392 | ₩2,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,512 |
| +5.03% |
| 324.8만 |
| 2026.09.29 | ₩2,338 | ₩2,452 | ₩2,305 | ₩2,378 | +1.71% | 220.2만 |
|---|
| 2026.09.28 | ₩2,579 | ₩2,592 | ₩2,325 | ₩2,338 | -9.33% | 334.4만 |
|---|
| 2026.09.25 | ₩2,539 | ₩2,779 | ₩2,472 | ₩2,659 | +4.74% | 701.1만 |
|---|
| 2026.09.24 | ₩2,338 | ₩2,458 | ₩2,271 | ₩2,378 | +1.71% | 263.3만 |
|---|
| 2026.09.23 | ₩2,472 | ₩2,485 | ₩2,318 | ₩2,365 | -4.32% | 471.2만 |
|---|
| 2026.09.22 | ₩2,499 | ₩2,592 | ₩2,325 | ₩2,565 | +2.67% | 561.5만 |
|---|
| 2026.09.21 | ₩2,672 | ₩2,766 | ₩2,418 | ₩2,485 | -7.00% | 485.2만 |
|---|
| 2026.09.18 | ₩2,766 | ₩2,792 | ₩2,418 | ₩2,605 | -5.80% | 808.6만 |
|---|
| 2026.09.17 | ₩3,033 | ₩3,207 | ₩2,699 | ₩2,752 | -9.25% | 1082.1만 |
|---|
| 2026.09.16 | ₩3,888 | ₩3,895 | ₩2,819 | ₩2,953 | -24.05% | 1186.7만 |
|---|
| 2026.09.15 | ₩4,022 | ₩4,209 | ₩3,928 | ₩4,075 | +1.33% | 72.8만 |
|---|
| 2026.09.14 | ₩3,928 | ₩4,276 | ₩3,855 | ₩4,062 | +3.40% | 143만 |
|---|
| 2026.09.11 | ₩4,102 | ₩4,121 | ₩3,901 | ₩3,982 | -2.93% | 74.8만 |
|---|
| 2026.09.10 | ₩4,182 | ₩4,249 | ₩4,022 | ₩4,035 | -3.51% | 91.8만 |
|---|
| 2026.09.09 | ₩4,409 | ₩4,463 | ₩4,155 | ₩4,195 | -4.85% | 72.5만 |
|---|
| 2026.09.08 | ₩4,516 | ₩4,610 | ₩4,389 | ₩4,529 | +0.30% | 116.8만 |
|---|
| 2026.09.04 | ₩4,382 | ₩4,529 | ₩4,277 | ₩4,476 | +2.13% | 84.8만 |
|---|
| 2026.09.03 | ₩3,875 | ₩4,516 | ₩3,855 | ₩4,489 | +15.86% | 211.1만 |
|---|
| 2026.09.02 | ₩3,761 | ₩3,821 | ₩3,614 | ₩3,808 | +1.24% | 130.7만 |
|---|
| 2026.09.01 | ₩3,982 | ₩4,035 | ₩3,688 | ₩3,754 | -5.70% | 227.4만 |
|---|
| 2026.08.31 | ₩4,329 | ₩4,329 | ₩4,022 | ₩4,048 | -6.48% | 134.4만 |
|---|
| 2026.08.28 | ₩4,690 | ₩4,703 | ₩4,229 | ₩4,382 | -6.55% | 123.2만 |
|---|
| 2026.08.27 | ₩4,556 | ₩4,970 | ₩4,556 | ₩4,703 | +3.23% | 184.2만 |
|---|
| 2026.08.26 | ₩4,463 | ₩4,569 | ₩4,329 | ₩4,436 | -0.60% | 87.5만 |
|---|
| 2026.08.25 | ₩4,616 | ₩4,623 | ₩4,329 | ₩4,476 | -3.04% | 88.5만 |
|---|
| 2026.08.24 | ₩4,356 | ₩4,703 | ₩4,249 | ₩4,583 | +5.21% | 109.7만 |
|---|
| 2026.08.21 | ₩4,556 | ₩4,757 | ₩4,349 | ₩4,382 | -3.81% | 86만 |
|---|
| 2026.08.20 | ₩4,409 | ₩4,529 | ₩4,222 | ₩4,503 | +2.12% | 85.6만 |
|---|
| 2026.08.19 | ₩4,543 | ₩4,543 | ₩4,262 | ₩4,429 | -2.50% | 87.5만 |
|---|
| 2026.08.18 | ₩4,676 | ₩4,688 | ₩4,235 | ₩4,423 | -5.43% | 197.7만 |
|---|
| 2026.08.17 | ₩5,010 | ₩5,104 | ₩4,716 | ₩4,723 | -5.73% | 144만 |
|---|
| 2026.08.14 | ₩5,545 | ₩5,545 | ₩4,819 | ₩5,017 | -9.52% | 221.7만 |
|---|
| 2026.08.13 | ₩5,572 | ₩6,106 | ₩5,478 | ₩5,906 | +6.00% | 146만 |
|---|
| 2026.08.12 | ₩5,972 | ₩5,992 | ₩5,478 | ₩5,558 | -6.94% | 114.3만 |
|---|
| 2026.08.11 | ₩6,119 | ₩6,240 | ₩5,879 | ₩5,892 | -3.71% | 85.5만 |
|---|
| 2026.08.10 | ₩5,839 | ₩6,213 | ₩5,812 | ₩5,932 | +1.60% | 104.5만 |
|---|
| 2026.08.07 | ₩5,839 | ₩5,946 | ₩5,585 | ₩5,932 | +1.60% | 116.8만 |
|---|
| 2026.08.06 | ₩5,545 | ₩5,999 | ₩5,411 | ₩5,678 | +2.41% | 130.1만 |
|---|
| 2026.08.05 | ₩5,652 | ₩5,785 | ₩5,402 | ₩5,545 | -1.89% | 89.2만 |
|---|
| 2026.08.04 | ₩5,304 | ₩5,919 | ₩5,091 | ₩5,665 | +6.80% | 201.6만 |
|---|
| 2026.08.03 | ₩4,970 | ₩5,331 | ₩4,944 | ₩5,197 | +4.57% | 70.6만 |
|---|
| 2026.07.31 | ₩5,024 | ₩5,157 | ₩4,757 | ₩5,037 | +0.27% | 93.8만 |
|---|
| 2026.07.30 | ₩4,489 | ₩5,064 | ₩4,489 | ₩4,970 | +10.71% | 102.3만 |
|---|
| 2026.07.29 | ₩4,676 | ₩4,703 | ₩4,369 | ₩4,423 | -5.43% | 79.5만 |
|---|
| 2026.07.28 | ₩4,984 | ₩4,984 | ₩4,409 | ₩4,757 | -4.56% | 124.7만 |
|---|
| 2026.07.27 | ₩4,676 | ₩5,064 | ₩4,650 | ₩4,997 | +6.86% | 91.3만 |
|---|
| 2026.07.24 | ₩4,663 | ₩4,743 | ₩4,369 | ₩4,636 | -0.57% | 96만 |
|---|
| 2026.07.23 | ₩4,423 | ₩5,264 | ₩4,409 | ₩4,710 | +6.50% | 264.3만 |
|---|
| 2026.07.22 | ₩5,238 | ₩5,278 | ₩4,449 | ₩4,456 | -14.92% | 263.4만 |
|---|
| 2026.07.21 | ₩5,010 | ₩5,598 | ₩4,977 | ₩5,117 | +2.13% | 217.7만 |
|---|
| 2026.07.20 | ₩4,757 | ₩4,877 | ₩4,636 | ₩4,783 | +0.56% | 110.1만 |
|---|
| 2026.07.17 | ₩4,743 | ₩5,091 | ₩4,676 | ₩4,797 | +1.13% | 139.1만 |
|---|
| 2026.07.16 | ₩5,057 | ₩5,077 | ₩4,690 | ₩4,863 | -3.83% | 204.2만 |
|---|
| 2026.07.15 | ₩5,678 | ₩5,745 | ₩5,091 | ₩5,184 | -8.71% | 170.9만 |
|---|
| 2026.07.14 | ₩5,799 | ₩5,931 | ₩5,505 | ₩5,572 | -3.92% | 88.4만 |
|---|
| 2026.07.13 | ₩5,678 | ₩5,932 | ₩5,558 | ₩5,732 | +0.94% | 102.4만 |
|---|
| 2026.07.10 | ₩6,012 | ₩6,133 | ₩5,612 | ₩5,745 | -4.44% | 103.8만 |
|---|
| 2026.07.09 | ₩5,986 | ₩6,159 | ₩5,552 | ₩6,012 | +0.45% | 176.8만 |
|---|
| 2026.07.08 | ₩5,825 | ₩6,133 | ₩5,612 | ₩5,732 | -1.61% | 148만 |
|---|
| 2026.07.07 | ₩6,333 | ₩6,440 | ₩5,772 | ₩5,825 | -8.02% | 198.3만 |
|---|
| 2026.07.06 | ₩7,228 | ₩7,248 | ₩6,226 | ₩6,453 | -10.72% | 287.4만 |
|---|
| 2026.07.02 | ₩7,576 | ₩8,417 | ₩6,988 | ₩7,055 | -6.88% | 213.5만 |
|---|
| 2026.07.01 | ₩7,496 | ₩7,950 | ₩7,389 | ₩7,549 | +0.71% | 190.3만 |
|---|
| 2026.06.30 | ₩6,547 | ₩7,723 | ₩6,547 | ₩7,602 | +16.12% | 270.8만 |
|---|
| 2026.06.29 | ₩6,747 | ₩6,901 | ₩6,360 | ₩6,547 | -2.97% | 239.8만 |
|---|
| 2026.06.26 | ₩6,747 | ₩6,894 | ₩6,373 | ₩6,627 | -1.78% | 334.8만 |
|---|
| 2026.06.25 | ₩7,522 | ₩7,629 | ₩7,055 | ₩7,055 | -6.22% | 220.9만 |
|---|
| 2026.06.24 | ₩8,070 | ₩8,150 | ₩7,415 | ₩7,522 | -6.79% | 289.2만 |
|---|
| 2026.06.23 | ₩8,110 | ₩8,466 | ₩8,017 | ₩8,017 | -1.15% | 223.9만 |
|---|
| 2026.06.22 | ₩8,925 | ₩8,959 | ₩8,204 | ₩8,417 | -5.69% | 236.1만 |
|---|
| 2026.06.18 | ₩8,832 | ₩9,126 | ₩8,364 | ₩8,939 | +1.21% | 495.5만 |
|---|
| 2026.06.17 | ₩8,631 | ₩9,179 | ₩8,297 | ₩8,738 | +1.24% | 241.8만 |
|---|
| 2026.06.16 | ₩9,219 | ₩9,299 | ₩8,391 | ₩8,498 | -7.83% | 378.5만 |
|---|
| 2026.06.15 | ₩9,339 | ₩10,007 | ₩9,306 | ₩9,339 | 0.00% | 224만 |
|---|
| 2026.06.12 | ₩9,219 | ₩9,433 | ₩8,645 | ₩9,099 | -1.30% | 237만 |
|---|
| 2026.06.11 | ₩9,393 | ₩9,700 | ₩9,045 | ₩9,379 | -0.14% | 263.8만 |
|---|
| 2026.06.10 | ₩9,633 | ₩9,887 | ₩9,059 | ₩9,420 | -2.22% | 304.6만 |
|---|
| 2026.06.09 | ₩10,288 | ₩11,303 | ₩9,313 | ₩9,927 | -3.51% | 502.5만 |
|---|
| 2026.06.08 | ₩12,165 | ₩12,179 | ₩10,021 | ₩10,542 | -13.34% | 734만 |
|---|
| 2026.06.05 | ₩12,279 | ₩13,695 | ₩11,103 | ₩11,491 | -6.42% | 2853.5만 |
|---|
| 2026.06.04 | ₩9,526 | ₩9,807 | ₩9,219 | ₩9,593 | +0.70% | 531.2만 |
|---|
| 2026.06.03 | ₩10,048 | ₩10,355 | ₩8,685 | ₩9,714 | -3.32% | 291만 |
|---|
| 2026.06.02 | ₩9,593 | ₩10,275 | ₩9,143 | ₩10,168 | +5.99% | 220만 |
|---|
| 2026.06.01 | ₩10,769 | ₩11,330 | ₩9,386 | ₩9,593 | -10.92% | 274.6만 |
|---|
| 2026.05.29 | ₩11,277 | ₩11,477 | ₩10,094 | ₩10,756 | -4.62% | 237.2만 |
|---|
| 2026.05.28 | ₩10,863 | ₩11,437 | ₩10,168 | ₩11,277 | +3.81% | 156.3만 |
|---|
| 2026.05.27 | ₩10,128 | ₩11,317 | ₩9,754 | ₩10,689 | +5.54% | 211.7만 |
|---|
| 2026.05.26 | ₩9,994 | ₩11,063 | ₩9,700 | ₩10,021 | +0.27% | 216.8만 |
|---|
| 2026.05.22 | ₩9,379 | ₩9,794 | ₩9,152 | ₩9,473 | +1.00% | 242.5만 |
|---|
| 2026.05.21 | ₩9,233 | ₩9,727 | ₩8,832 | ₩9,513 | +3.04% | 154.1만 |
|---|
| 2026.05.20 | ₩8,124 | ₩9,032 | ₩7,723 | ₩8,872 | +9.21% | 191.5만 |
|---|
| 2026.05.19 | ₩8,351 | ₩8,458 | ₩7,936 | ₩7,990 | -4.32% | 86.6만 |
|---|
| 2026.05.18 | ₩9,057 | ₩9,206 | ₩7,963 | ₩8,417 | -7.07% | 143.7만 |
|---|
| 2026.05.15 | ₩9,326 | ₩9,393 | ₩8,498 | ₩8,832 | -5.30% | 168.4만 |
|---|
| 2026.05.14 | ₩10,221 | ₩10,538 | ₩8,666 | ₩9,433 | -7.71% | 328만 |
|---|
| 2026.05.13 | ₩10,822 | ₩11,090 | ₩10,168 | ₩10,408 | -3.83% | 115.6만 |
|---|
| 2026.05.12 | ₩11,357 | ₩11,384 | ₩10,288 | ₩10,462 | -7.88% | 118.3만 |
|---|
| 2026.05.11 | ₩10,849 | ₩11,758 | ₩10,849 | ₩11,571 | +6.65% | 100.8만 |
|---|
| 2026.05.08 | ₩11,237 | ₩11,294 | ₩10,168 | ₩10,996 | -2.14% | 128.6만 |
|---|
| 2026.05.07 | ₩12,479 | ₩12,620 | ₩10,702 | ₩11,103 | -11.03% | 135.3만 |
|---|
| 2026.05.06 | ₩11,891 | ₩12,907 | ₩11,624 | ₩12,453 | +4.72% | 91.3만 |
|---|
| 2026.05.05 | ₩13,040 | ₩13,321 | ₩11,891 | ₩11,985 | -8.09% | 125.4만 |
|---|
| 2026.05.04 | ₩13,855 | ₩14,430 | ₩12,052 | ₩12,773 | -7.81% | 229.8만 |
|---|
| 2026.05.01 | ₩12,038 | ₩13,855 | ₩12,038 | ₩13,735 | +14.10% | 144.3만 |
|---|
| 2026.04.30 | ₩11,798 | ₩12,613 | ₩11,370 | ₩12,025 | +1.93% | 100.5만 |
|---|
| 2026.04.29 | ₩14,477 | ₩14,664 | ₩11,116 | ₩11,517 | -20.44% | 261.2만 |
|---|
| 2026.04.28 | ₩14,844 | ₩15,673 | ₩14,045 | ₩15,445 | +4.05% | 47.6만 |
|---|
| 2026.04.27 | ₩16,033 | ₩16,134 | ₩14,056 | ₩15,232 | -5.00% | 69.2만 |
|---|
| 2026.04.24 | ₩16,701 | ₩17,343 | ₩15,237 | ₩16,047 | -3.92% | 81.2만 |
|---|
| 2026.04.23 | ₩16,407 | ₩18,064 | ₩16,367 | ₩17,009 | +3.66% | 103.1만 |
|---|
| 2026.04.22 | ₩16,301 | ₩16,554 | ₩14,737 | ₩16,207 | -0.57% | 135.9만 |
|---|
| 2026.04.21 | ₩16,955 | ₩18,492 | ₩15,632 | ₩16,220 | -4.33% | 121만 |
|---|
| 2026.04.20 | ₩17,423 | ₩18,572 | ₩15,058 | ₩18,251 | +4.75% | 173.9만 |
|---|
| 2026.04.17 | ₩22,340 | ₩22,433 | ₩16,768 | ₩18,144 | -18.78% | 201.8만 |
|---|
| 2026.04.16 | ₩22,714 | ₩22,714 | ₩20,042 | ₩21,498 | -5.35% | 203.5만 |
|---|
| 2026.04.15 | ₩14,430 | ₩19,627 | ₩13,909 | ₩19,093 | +32.31% | 265.2만 |
|---|
| 2026.04.14 | ₩16,047 | ₩16,047 | ₩14,189 | ₩14,524 | -9.49% | 91.3만 |
|---|
| 2026.04.13 | ₩14,216 | ₩16,354 | ₩13,976 | ₩15,579 | +9.59% | 153.7만 |
|---|
| 2026.04.10 | ₩14,550 | ₩15,352 | ₩12,706 | ₩14,510 | -0.28% | 196.5만 |
|---|
| 2026.04.09 | ₩10,702 | ₩13,602 | ₩10,488 | ₩13,281 | +24.09% | 182.4만 |
|---|
| 2026.04.08 | ₩9,192 | ₩11,090 | ₩8,845 | ₩10,448 | +13.66% | 168.2만 |
|---|
| 2026.04.07 | ₩9,259 | ₩9,259 | ₩7,856 | ₩8,417 | -9.09% | 227.7만 |
|---|
| 2026.04.06 | ₩11,063 | ₩11,357 | ₩9,152 | ₩9,246 | -16.43% | 136.6만 |
|---|
| 2026.04.02 | ₩9,807 | ₩11,344 | ₩9,286 | ₩11,050 | +12.67% | 89.1만 |
|---|
| 2026.04.01 | ₩10,488 | ₩11,259 | ₩9,186 | ₩10,248 | -2.29% | 160.3만 |
|---|
| 2026.03.31 | ₩10,956 | ₩11,103 | ₩8,765 | ₩9,820 | -10.37% | 192만 |
|---|
| 2026.03.30 | ₩13,615 | ₩13,735 | ₩10,395 | ₩10,689 | -21.49% | 115.3만 |
|---|
| 2026.03.27 | ₩15,045 | ₩15,045 | ₩13,040 | ₩13,214 | -12.17% | 114.6만 |
|---|
| 2026.03.26 | ₩17,102 | ₩17,503 | ₩14,833 | ₩14,898 | -12.89% | 128.7만 |
|---|
| 2026.03.25 | ₩17,303 | ₩19,507 | ₩16,701 | ₩18,104 | +4.63% | 157.7만 |
|---|
| 2026.03.24 | ₩13,628 | ₩17,288 | ₩13,401 | ₩16,461 | +20.78% | 315.3만 |
|---|
| 2026.03.23 | ₩11,597 | ₩13,481 | ₩11,130 | ₩13,040 | +12.44% | 152만 |
|---|
| 2026.03.20 | ₩12,960 | ₩12,960 | ₩10,555 | ₩10,689 | -17.53% | 56.7만 |
|---|
| 2026.03.19 | ₩12,704 | ₩13,183 | ₩11,384 | ₩12,479 | -1.77% | 67.3만 |
|---|
| 2026.03.18 | ₩11,945 | ₩13,495 | ₩10,676 | ₩13,348 | +11.74% | 112.8만 |
|---|
| 2026.03.17 | ₩9,567 | ₩13,121 | ₩8,698 | ₩12,065 | +26.12% | 188.7만 |
|---|
| 2026.03.16 | ₩11,130 | ₩11,130 | ₩9,820 | ₩10,261 | -7.80% | 25.5만 |
|---|
| 2026.03.13 | ₩11,143 | ₩11,664 | ₩11,090 | ₩11,143 | 0.00% | 5만 |
|---|
| 2026.03.12 | ₩11,036 | ₩11,245 | ₩10,996 | ₩11,103 | +0.61% | 17.7만 |
|---|
| 2026.03.11 | ₩10,769 | ₩11,197 | ₩10,756 | ₩11,090 | +2.98% | 12.6만 |
|---|
| 2026.03.10 | ₩13,789 | ₩14,016 | ₩10,368 | ₩10,702 | -22.38% | 98.9만 |
|---|
| 2026.03.09 | ₩13,976 | ₩14,016 | ₩13,968 | ₩14,002 | +0.19% | 31.1만 |
|---|
| 2026.03.06 | ₩14,002 | ₩14,016 | ₩13,976 | ₩13,989 | -0.10% | 49.6만 |
|---|
| 2026.03.05 | ₩14,029 | ₩14,029 | ₩13,989 | ₩13,989 | -0.29% | 25.2만 |
|---|
| 2026.03.04 | ₩14,002 | ₩14,029 | ₩13,989 | ₩14,002 | 0.00% | 18.6만 |
|---|
| 2026.03.03 | ₩14,002 | ₩14,029 | ₩14,002 | ₩14,002 | 0.00% | 32만 |
|---|
| 2026.03.02 | ₩14,043 | ₩14,043 | ₩14,002 | ₩14,002 | -0.29% | 45.4만 |
|---|
| 2026.02.27 | ₩14,043 | ₩14,056 | ₩14,029 | ₩14,029 | -0.10% | 17.9만 |
|---|
| 2026.02.26 | ₩14,056 | ₩14,079 | ₩14,043 | ₩14,049 | -0.05% | 50만 |
|---|
| 2026.02.25 | ₩14,069 | ₩14,077 | ₩14,016 | ₩14,043 | -0.19% | 28.8만 |
|---|
| 2026.02.24 | ₩14,043 | ₩14,069 | ₩14,043 | ₩14,056 | +0.10% | 7.1만 |
|---|
| 2026.02.23 | ₩14,056 | ₩14,083 | ₩14,043 | ₩14,043 | -0.10% | 9.5만 |
|---|
| 2026.02.20 | ₩14,056 | ₩14,083 | ₩14,043 | ₩14,043 | -0.10% | 17.8만 |
|---|
| 2026.02.19 | ₩14,069 | ₩14,083 | ₩14,048 | ₩14,069 | 0.00% | 4.8만 |
|---|
| 2026.02.18 | ₩14,056 | ₩14,096 | ₩14,056 | ₩14,083 | +0.19% | 23.2만 |
|---|
| 2026.02.17 | ₩14,069 | ₩14,113 | ₩14,056 | ₩14,083 | +0.09% | 4.4만 |
|---|
| 2026.02.13 | ₩14,056 | ₩14,083 | ₩14,049 | ₩14,056 | 0.00% | 37.8만 |
|---|
| 2026.02.12 | ₩14,069 | ₩14,083 | ₩14,043 | ₩14,069 | 0.00% | 5.9만 |
|---|
| 2026.02.11 | ₩14,056 | ₩14,083 | ₩14,043 | ₩14,069 | +0.10% | 16.9만 |
|---|
| 2026.02.10 | ₩14,107 | ₩14,107 | ₩14,056 | ₩14,056 | -0.36% | 23만 |
|---|
| 2026.02.09 | ₩14,043 | ₩14,096 | ₩14,043 | ₩14,096 | +0.38% | 12.2만 |
|---|
| 2026.02.06 | ₩14,029 | ₩14,096 | ₩14,002 | ₩14,069 | +0.29% | 8.2만 |
|---|
| 2026.02.05 | ₩14,056 | ₩14,109 | ₩14,029 | ₩14,043 | -0.10% | 33.6만 |
|---|
| 2026.02.04 | ₩14,109 | ₩14,129 | ₩14,002 | ₩14,096 | -0.09% | 36.2만 |
|---|
| 2026.02.03 | ₩14,163 | ₩14,163 | ₩14,069 | ₩14,123 | -0.28% | 32.3만 |
|---|
| 2026.02.02 | ₩14,096 | ₩14,176 | ₩14,096 | ₩14,136 | +0.28% | 44.6만 |
|---|
| 2026.01.30 | ₩14,230 | ₩14,230 | ₩14,072 | ₩14,136 | -0.66% | 45.8만 |
|---|
| 2026.01.29 | ₩14,149 | ₩14,189 | ₩14,136 | ₩14,176 | +0.19% | 34.4만 |
|---|
| 2026.01.28 | ₩14,283 | ₩14,283 | ₩14,176 | ₩14,176 | -0.75% | 9.8만 |
|---|
| 2026.01.27 | ₩14,163 | ₩14,243 | ₩14,136 | ₩14,243 | +0.57% | 23.4만 |
|---|
| 2026.01.26 | ₩14,230 | ₩14,310 | ₩14,176 | ₩14,176 | -0.38% | 9만 |
|---|
| 2026.01.23 | ₩14,230 | ₩14,363 | ₩14,200 | ₩14,243 | +0.09% | 9.8만 |
|---|
| 2026.01.22 | ₩14,256 | ₩14,315 | ₩14,230 | ₩14,230 | -0.19% | 8.4만 |
|---|
| 2026.01.21 | ₩14,430 | ₩14,471 | ₩14,283 | ₩14,310 | -0.83% | 18.4만 |
|---|
| 2026.01.20 | ₩14,323 | ₩14,443 | ₩14,296 | ₩14,417 | +0.65% | 26.9만 |
|---|
| 2026.01.16 | ₩14,350 | ₩14,417 | ₩14,310 | ₩14,350 | 0.00% | 23.5만 |
|---|
| 2026.01.15 | ₩14,443 | ₩14,457 | ₩14,336 | ₩14,336 | -0.74% | 27.9만 |
|---|
| 2026.01.14 | ₩14,430 | ₩14,470 | ₩14,390 | ₩14,403 | -0.19% | 19.9만 |
|---|
| 2026.01.13 | ₩14,430 | ₩14,510 | ₩14,417 | ₩14,430 | 0.00% | 17.7만 |
|---|
| 2026.01.12 | ₩14,457 | ₩14,510 | ₩14,390 | ₩14,430 | -0.18% | 17.1만 |
|---|
| 2026.01.09 | ₩14,457 | ₩14,537 | ₩14,363 | ₩14,483 | +0.18% | 22.1만 |
|---|
| 2026.01.08 | ₩14,457 | ₩14,604 | ₩14,457 | ₩14,483 | +0.18% | 40.2만 |
|---|
| 2026.01.07 | ₩14,430 | ₩14,457 | ₩14,403 | ₩14,443 | +0.09% | 57.6만 |
|---|
| 2026.01.06 | ₩14,443 | ₩14,483 | ₩14,430 | ₩14,443 | 0.00% | 23.9만 |
|---|
| 2026.01.05 | ₩14,363 | ₩14,570 | ₩14,363 | ₩14,497 | +0.93% | 37.8만 |
|---|
| 2026.01.02 | ₩14,323 | ₩14,377 | ₩14,323 | ₩14,350 | +0.19% | 8.4만 |
|---|
| 2025.12.31 | ₩14,336 | ₩14,403 | ₩14,302 | ₩14,323 | -0.09% | 5.9만 |
|---|
| 2025.12.30 | ₩14,336 | ₩14,377 | ₩14,296 | ₩14,323 | -0.09% | 13.6만 |
|---|
| 2025.12.29 | ₩14,403 | ₩14,443 | ₩14,363 | ₩14,377 | -0.19% | 7만 |
|---|
| 2025.12.26 | ₩14,524 | ₩14,561 | ₩14,377 | ₩14,443 | -0.55% | 12.5만 |
|---|
| 2025.12.24 | ₩14,483 | ₩14,497 | ₩14,443 | ₩14,483 | 0.00% | 3.5만 |
|---|
| 2025.12.23 | ₩14,564 | ₩14,564 | ₩14,431 | ₩14,443 | -0.83% | 13만 |
|---|
| 2025.12.22 | ₩14,457 | ₩14,584 | ₩14,433 | ₩14,510 | +0.37% | 22.6만 |
|---|
| 2025.12.19 | ₩14,483 | ₩14,524 | ₩14,363 | ₩14,443 | -0.28% | 43.3만 |
|---|
| 2025.12.18 | ₩14,363 | ₩14,443 | ₩14,342 | ₩14,403 | +0.28% | 14.3만 |
|---|
| 2025.12.17 | ₩14,617 | ₩14,617 | ₩14,310 | ₩14,350 | -1.83% | 17만 |
|---|
| 2025.12.16 | ₩14,350 | ₩14,550 | ₩14,350 | ₩14,470 | +0.84% | 44.5만 |
|---|
| 2025.12.15 | ₩14,564 | ₩14,564 | ₩14,283 | ₩14,283 | -1.93% | 43.8만 |
|---|
| 2025.12.12 | ₩14,564 | ₩14,564 | ₩14,483 | ₩14,483 | -0.55% | 14만 |
|---|
| 2025.12.11 | ₩14,524 | ₩14,657 | ₩14,474 | ₩14,564 | +0.28% | 13.7만 |
|---|
| 2025.12.10 | ₩14,684 | ₩14,697 | ₩14,497 | ₩14,497 | -1.27% | 21.8만 |
|---|
| 2025.12.09 | ₩14,737 | ₩14,737 | ₩14,564 | ₩14,617 | -0.82% | 25.3만 |
|---|
| 2025.12.08 | ₩14,844 | ₩14,898 | ₩14,577 | ₩14,670 | -1.17% | 62.5만 |
|---|
| 2025.12.05 | ₩14,363 | ₩14,884 | ₩14,230 | ₩14,697 | +2.33% | 281만 |
|---|
| 2025.12.04 | ₩14,223 | ₩14,431 | ₩14,203 | ₩14,336 | +0.80% | 88만 |
|---|
| 2025.12.03 | ₩14,296 | ₩14,296 | ₩14,168 | ₩14,230 | -0.47% | 36.8만 |
|---|
| 2025.12.02 | ₩14,251 | ₩14,296 | ₩14,230 | ₩14,256 | +0.04% | 15.1만 |
|---|
| 2025.12.01 | ₩14,176 | ₩14,350 | ₩14,176 | ₩14,270 | +0.66% | 17만 |
|---|
| 2025.11.28 | ₩14,256 | ₩14,377 | ₩14,250 | ₩14,350 | +0.66% | 12.5만 |
|---|
| 2025.11.26 | ₩14,350 | ₩14,363 | ₩14,272 | ₩14,323 | -0.19% | 19.7만 |
|---|
| 2025.11.25 | ₩14,136 | ₩14,350 | ₩14,136 | ₩14,350 | +1.51% | 52.7만 |
|---|
| 2025.11.24 | ₩14,176 | ₩14,270 | ₩14,123 | ₩14,216 | +0.28% | 12.6만 |
|---|
| 2025.11.21 | ₩14,109 | ₩14,283 | ₩14,056 | ₩14,203 | +0.66% | 53.1만 |
|---|
| 2025.11.20 | ₩14,270 | ₩14,363 | ₩14,123 | ₩14,123 | -1.03% | 35.2만 |
|---|
| 2025.11.19 | ₩14,310 | ₩14,417 | ₩14,270 | ₩14,310 | 0.00% | 26.5만 |
|---|
| 2025.11.18 | ₩14,203 | ₩14,470 | ₩14,189 | ₩14,310 | +0.75% | 123.3만 |
|---|
| 2025.11.17 | ₩14,176 | ₩14,350 | ₩14,136 | ₩14,230 | +0.38% | 158.1만 |
|---|
| 2025.11.14 | ₩14,043 | ₩14,193 | ₩14,022 | ₩14,176 | +0.95% | 78.6만 |
|---|
| 2025.11.13 | ₩14,123 | ₩14,149 | ₩14,029 | ₩14,069 | -0.38% | 43.1만 |
|---|
| 2025.11.12 | ₩14,270 | ₩14,270 | ₩14,043 | ₩14,136 | -0.94% | 35.2만 |
|---|
| 2025.11.11 | ₩14,296 | ₩14,336 | ₩14,216 | ₩14,230 | -0.47% | 34.1만 |
|---|
| 2025.11.10 | ₩14,430 | ₩14,483 | ₩14,230 | ₩14,283 | -1.02% | 62.4만 |
|---|
| 2025.11.07 | ₩14,296 | ₩14,483 | ₩14,230 | ₩14,390 | +0.65% | 89.2만 |
|---|
| 2025.11.06 | ₩14,430 | ₩14,497 | ₩14,323 | ₩14,377 | -0.37% | 73.3만 |
|---|
| 2025.11.05 | ₩14,323 | ₩14,577 | ₩14,283 | ₩14,350 | +0.19% | 80.8만 |
|---|
| 2025.11.04 | ₩14,390 | ₩14,497 | ₩14,256 | ₩14,256 | -0.93% | 77.1만 |
|---|
| 2025.11.03 | ₩14,630 | ₩14,951 | ₩14,377 | ₩14,510 | -0.82% | 70.3만 |
|---|
| 2025.10.31 | ₩14,630 | ₩15,151 | ₩14,584 | ₩14,657 | +0.18% | 80.8만 |
|---|
| 2025.10.30 | ₩14,871 | ₩14,898 | ₩14,390 | ₩14,564 | -2.07% | 136.8만 |
|---|
| 2025.10.29 | ₩15,138 | ₩15,486 | ₩14,751 | ₩14,938 | -1.32% | 95.6만 |
|---|
| 2025.10.28 | ₩15,926 | ₩15,987 | ₩15,045 | ₩15,085 | -5.29% | 135.4만 |
|---|
| 2025.10.27 | ₩16,381 | ₩16,488 | ₩15,793 | ₩15,913 | -2.85% | 110.6만 |
|---|
| 2025.10.24 | ₩17,236 | ₩17,650 | ₩15,766 | ₩16,247 | -5.74% | 262.7만 |
|---|
| 2025.10.23 | ₩14,684 | ₩17,329 | ₩14,684 | ₩17,035 | +16.01% | 1063.4만 |
|---|
| 2025.10.22 | ₩14,590 | ₩14,964 | ₩14,564 | ₩14,724 | +0.92% | 144.5만 |
|---|
| 2025.10.21 | ₩14,904 | ₩15,031 | ₩14,564 | ₩14,590 | -2.11% | 58.5만 |
|---|
| 2025.10.20 | ₩15,031 | ₩15,098 | ₩14,780 | ₩14,924 | -0.71% | 51.5만 |
|---|
| 2025.10.17 | ₩15,005 | ₩15,075 | ₩14,711 | ₩14,911 | -0.62% | 86.6만 |
|---|
| 2025.10.16 | ₩15,365 | ₩15,619 | ₩14,899 | ₩15,138 | -1.48% | 177.6만 |
|---|
| 2025.10.15 | ₩14,684 | ₩15,352 | ₩14,630 | ₩15,245 | +3.82% | 262.1만 |
|---|
| 2025.10.14 | ₩14,443 | ₩14,684 | ₩14,363 | ₩14,537 | +0.65% | 64.3만 |
|---|
| 2025.10.13 | ₩14,577 | ₩14,630 | ₩14,363 | ₩14,550 | -0.18% | 46.8만 |
|---|
| 2025.10.10 | ₩14,884 | ₩14,951 | ₩14,363 | ₩14,524 | -2.42% | 72.1만 |
|---|