메리츠금융지주 [138040] KOSPI
131,000 원
전일대비:
▼
1,600
(-1.21%)
시가
132,500
고가
132,800
저가
129,900
거래량
223,798
거래대금
29,367 백만
시가총액
219,225 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 131,000 | -1,600 | -1.21% | 132,500 | 132,800 | 129,900 | 223,798 |
| 2026-10-13 | 132,600 | 2,800 | 2.16% | 129,800 | 132,900 | 126,800 | 309,335 |
| 2026-10-12 | 129,800 | 2,500 | 1.96% | 126,500 | 131,200 | 126,500 | 272,640 |
| 2026-10-08 | 127,300 | -3,100 | -2.38% | 129,200 | 130,800 | 127,200 | 181,720 |
| 2026-10-07 | 130,400 | 500 | 0.38% | 129,700 | 131,600 | 129,100 | 112,836 |
| 2026-10-06 | 129,900 | 1,100 | 0.85% | 130,000 | 131,000 | 128,400 | 125,011 |
| 2026-10-02 | 128,800 | 1,600 | 1.26% | 127,800 | 129,900 | 127,200 | 93,978 |
| 2026-10-01 | 127,200 | 900 | 0.71% | 127,100 | 128,300 | 125,100 | 118,069 |
| 2026-09-30 | 126,300 | -6,400 | -4.82% | 133,800 | 133,800 | 126,000 | 183,022 |
| 2026-09-29 | 132,700 | -700 | -0.52% | 133,500 | 133,500 | 130,600 | 124,031 |
| 2026-09-28 | 133,400 | 7,800 | 6.21% | 126,700 | 133,600 | 125,600 | 259,698 |
| 2026-09-23 | 125,600 | -3,300 | -2.56% | 128,500 | 128,900 | 124,700 | 148,894 |
| 2026-09-22 | 128,900 | -1,000 | -0.77% | 130,400 | 130,700 | 127,300 | 169,345 |
| 2026-09-21 | 129,900 | 3,000 | 2.36% | 125,200 | 129,900 | 125,200 | 168,539 |
| 2026-09-18 | 126,900 | 500 | 0.40% | 127,300 | 127,700 | 124,900 | 245,688 |
| 2026-09-17 | 126,400 | 1,400 | 1.12% | 126,300 | 130,500 | 123,000 | 218,004 |
| 2026-09-16 | 125,000 | -1,500 | -1.19% | 127,700 | 127,700 | 124,000 | 189,948 |
| 2026-09-15 | 126,500 | -5,500 | -4.17% | 130,300 | 133,000 | 126,100 | 181,670 |
| 2026-09-14 | 132,000 | 3,600 | 2.80% | 128,100 | 132,400 | 125,500 | 252,278 |
| 2026-09-11 | 128,400 | 1,000 | 0.78% | 126,000 | 130,600 | 125,100 | 194,530 |