머큐리 [100590] KOSDAQ
중견기업부
3,550 원
전일대비:
▼
200
(-5.33%)
시가
3,750
고가
3,760
저가
3,525
거래량
98,462
거래대금
356 백만
시가총액
608 억
52주 최고
12,750
52주 최저
2,480
📈 주가 차트 (최근 20일)
머큐리
100590
120봉
💬 머큐리 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,550 | -200 | -5.33% | 3,750 | 3,760 | 3,525 | 98,462 |
| 2026-08-20 | 3,750 | 15 | 0.40% | 3,805 | 3,870 | 3,730 | 88,424 |
| 2026-08-19 | 3,735 | -185 | -4.72% | 3,885 | 3,980 | 3,720 | 145,380 |
| 2026-08-18 | 3,920 | -220 | -5.31% | 4,140 | 4,365 | 3,890 | 338,642 |
| 2026-08-14 | 4,140 | 40 | 0.98% | 4,130 | 4,205 | 3,970 | 256,172 |
| 2026-08-13 | 4,100 | 280 | 7.33% | 3,880 | 4,180 | 3,820 | 364,610 |
| 2026-08-12 | 3,820 | 120 | 3.24% | 3,735 | 3,830 | 3,630 | 119,530 |
| 2026-08-11 | 3,700 | -55 | -1.46% | 3,700 | 3,700 | 3,505 | 140,862 |
| 2026-08-10 | 3,755 | 280 | 8.06% | 3,575 | 3,765 | 3,510 | 254,360 |
| 2026-08-07 | 3,475 | 95 | 2.81% | 3,385 | 3,635 | 3,365 | 239,289 |
| 2026-08-06 | 3,380 | -185 | -5.19% | 3,545 | 3,670 | 3,335 | 216,923 |
| 2026-08-05 | 3,565 | 280 | 8.52% | 3,600 | 3,795 | 3,430 | 677,990 |
| 2026-08-04 | 3,285 | 290 | 9.68% | 2,995 | 3,290 | 2,995 | 191,207 |
| 2026-08-03 | 2,995 | 130 | 4.54% | 2,865 | 3,100 | 2,645 | 140,790 |
| 2026-07-31 | 2,865 | 335 | 13.24% | 2,740 | 2,875 | 2,650 | 152,872 |
| 2026-07-30 | 2,530 | -75 | -2.88% | 2,605 | 2,780 | 2,525 | 72,077 |
| 2026-07-29 | 2,605 | -315 | -10.79% | 2,920 | 3,055 | 2,480 | 171,073 |
| 2026-07-28 | 2,920 | -240 | -7.59% | 3,160 | 3,160 | 2,890 | 151,930 |
| 2026-07-27 | 3,160 | 10 | 0.32% | 3,195 | 3,290 | 3,110 | 54,987 |
| 2026-07-24 | 3,150 | -190 | -5.69% | 3,290 | 3,305 | 3,150 | 104,361 |