메리츠금융지주 [138040] KOSPI
115,400 원
전일대비:
▲
200
(0.17%)
시가
115,200
고가
116,400
저가
114,500
거래량
168,518
거래대금
19,429 백만
시가총액
193,119 억
52주 최고
149,800
52주 최저
98,000
📈 주가 차트 (최근 20일)
메리츠금융지주
138040
120봉
💬 메리츠금융지주 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 115,400 | 200 | 0.17% | 115,200 | 116,400 | 114,500 | 168,518 |
| 2026-08-20 | 115,200 | 0 | 0.00% | 115,200 | 117,600 | 114,700 | 255,798 |
| 2026-08-19 | 115,200 | -2,000 | -1.71% | 116,600 | 116,600 | 113,200 | 167,580 |
| 2026-08-18 | 117,200 | 500 | 0.43% | 116,100 | 118,400 | 114,800 | 257,674 |
| 2026-08-14 | 116,700 | -1,900 | -1.60% | 116,800 | 117,700 | 114,700 | 324,838 |
| 2026-08-13 | 118,600 | -400 | -0.34% | 119,000 | 124,300 | 116,400 | 362,102 |
| 2026-08-12 | 119,000 | -4,800 | -3.88% | 123,900 | 126,400 | 117,700 | 248,089 |
| 2026-08-11 | 123,800 | 300 | 0.24% | 124,900 | 126,800 | 122,800 | 212,182 |
| 2026-08-10 | 123,500 | -2,800 | -2.22% | 125,500 | 125,500 | 121,000 | 161,186 |
| 2026-08-07 | 126,300 | 600 | 0.48% | 124,500 | 126,500 | 123,300 | 228,293 |
| 2026-08-06 | 125,700 | 5,300 | 4.40% | 121,200 | 125,700 | 121,200 | 302,386 |
| 2026-08-05 | 120,400 | 900 | 0.75% | 118,700 | 123,600 | 118,700 | 256,893 |
| 2026-08-04 | 119,500 | -800 | -0.67% | 116,900 | 120,800 | 116,800 | 276,866 |
| 2026-08-03 | 120,300 | -3,700 | -2.98% | 119,900 | 124,600 | 119,000 | 207,835 |
| 2026-07-31 | 124,000 | -100 | -0.08% | 123,700 | 124,000 | 119,000 | 327,452 |
| 2026-07-30 | 124,100 | 6,500 | 5.53% | 119,100 | 127,700 | 118,400 | 484,820 |
| 2026-07-29 | 117,600 | -500 | -0.42% | 118,000 | 123,700 | 115,500 | 394,827 |
| 2026-07-28 | 118,100 | -7,500 | -5.97% | 124,500 | 124,500 | 117,100 | 250,263 |
| 2026-07-27 | 125,600 | 2,300 | 1.87% | 123,300 | 128,000 | 122,800 | 227,708 |
| 2026-07-24 | 123,300 | 6,700 | 5.75% | 115,000 | 123,300 | 114,900 | 454,950 |