시장 데이터를 불러오는 중
전체 종목
마켓와이즈 과거 주가
MarketWise, Inc. - Class A Common Stock · MKTW · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MarketWise, Inc. - Class A Common Stock · MKTW · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,325 | ₩26,465 | ₩25,795 | ₩25,795 | -2.01% | 6.5천 |
| 2026.10.08 | ₩26,894 | ₩26,894 | ₩26,224 | ₩26,479 | -1.54% | 2.4만 |
| 2026.10.07 | ₩26,532 | ₩26,934 | ₩25,903 | ₩26,144 | -1.46% | 1.4만 |
| 2026.10.06 | ₩26,459 | ₩27,089 | ₩26,459 | ₩26,526 | +0.25% | 1.4만 |
| 2026.10.05 | ₩27,363 | ₩27,671 | ₩25,889 | ₩26,385 | -3.57% | 2.1만 |
| 2026.10.02 | ₩26,800 | ₩26,988 | ₩26,264 | ₩26,948 | +0.55% | 1.8만 |
| 2026.10.01 | ₩26,867 | ₩26,941 | ₩26,372 | ₩26,606 | -0.97% | 1.5만 |
| 2026.09.30 | ₩27,310 | ₩27,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,519 |
| -2.89% |
| 2.2만 |
| 2026.09.29 | ₩26,106 | ₩27,243 | ₩26,037 | ₩26,760 | +2.50% | 2.2만 |
|---|
| 2026.09.28 | ₩27,162 | ₩27,658 | ₩26,519 | ₩26,519 | -2.37% | 1.7만 |
|---|
| 2026.09.25 | ₩25,648 | ₩27,256 | ₩25,648 | ₩27,256 | +6.27% | 1.7만 |
|---|
| 2026.09.24 | ₩24,647 | ₩26,465 | ₩24,647 | ₩25,661 | +4.12% | 2.4만 |
|---|
| 2026.09.23 | ₩24,402 | ₩25,206 | ₩24,376 | ₩25,125 | +2.97% | 1.4만 |
|---|
| 2026.09.22 | ₩23,477 | ₩24,777 | ₩23,477 | ₩24,402 | +3.94% | 2.8만 |
|---|
| 2026.09.21 | ₩24,442 | ₩24,864 | ₩23,477 | ₩23,477 | -3.95% | 1.6만 |
|---|
| 2026.09.18 | ₩23,852 | ₩24,482 | ₩23,517 | ₩24,469 | +2.58% | 2.4만 |
|---|
| 2026.09.17 | ₩23,893 | ₩24,636 | ₩23,745 | ₩23,839 | -0.22% | 1.3만 |
|---|
| 2026.09.16 | ₩24,375 | ₩24,455 | ₩23,533 | ₩23,732 | -2.64% | 1.8만 |
|---|
| 2026.09.15 | ₩24,107 | ₩24,496 | ₩23,946 | ₩24,402 | +1.22% | 8.8천 |
|---|
| 2026.09.14 | ₩24,475 | ₩24,757 | ₩24,201 | ₩24,201 | -1.12% | 1.1만 |
|---|
| 2026.09.11 | ₩24,120 | ₩24,857 | ₩24,120 | ₩24,643 | +2.17% | 2.4만 |
|---|
| 2026.09.10 | ₩24,340 | ₩25,005 | ₩24,120 | ₩24,120 | -0.90% | 1.5만 |
|---|
| 2026.09.09 | ₩24,362 | ₩24,918 | ₩24,006 | ₩24,482 | +0.50% | 1.9만 |
|---|
| 2026.09.08 | ₩25,018 | ₩25,018 | ₩24,343 | ₩24,348 | -2.68% | 5.3천 |
|---|
| 2026.09.04 | ₩24,107 | ₩25,246 | ₩24,107 | ₩24,978 | +3.61% | 16만 |
|---|
| 2026.09.03 | ₩23,893 | ₩25,032 | ₩23,785 | ₩24,348 | +1.91% | 13.7만 |
|---|
| 2026.09.02 | ₩23,584 | ₩24,254 | ₩23,517 | ₩23,919 | +1.42% | 1.1만 |
|---|
| 2026.09.01 | ₩24,228 | ₩24,228 | ₩23,584 | ₩23,651 | -2.38% | 8.6천 |
|---|
| 2026.08.31 | ₩24,053 | ₩25,206 | ₩24,053 | ₩24,120 | +0.28% | 1.3만 |
|---|
| 2026.08.28 | ₩23,886 | ₩24,549 | ₩23,886 | ₩24,127 | +1.01% | 3.5천 |
|---|
| 2026.08.27 | ₩23,745 | ₩23,933 | ₩23,651 | ₩23,879 | +0.56% | 6.3천 |
|---|
| 2026.08.26 | ₩24,187 | ₩24,187 | ₩23,705 | ₩23,732 | -1.88% | 6.5천 |
|---|
| 2026.08.25 | ₩24,790 | ₩24,790 | ₩24,134 | ₩24,764 | -0.11% | 1.3만 |
|---|
| 2026.08.24 | ₩24,321 | ₩24,982 | ₩24,321 | ₩24,522 | +0.83% | 9.4천 |
|---|
| 2026.08.21 | ₩24,549 | ₩25,381 | ₩24,268 | ₩24,268 | -1.15% | 7.3천 |
|---|
| 2026.08.20 | ₩25,018 | ₩25,192 | ₩24,388 | ₩24,388 | -2.52% | 9.3천 |
|---|
| 2026.08.19 | ₩25,889 | ₩25,889 | ₩24,951 | ₩25,206 | -2.64% | 2.1만 |
|---|
| 2026.08.18 | ₩26,130 | ₩26,693 | ₩26,104 | ₩26,104 | -0.10% | 1.2만 |
|---|
| 2026.08.17 | ₩25,983 | ₩26,284 | ₩25,554 | ₩26,077 | +0.36% | 9.7천 |
|---|
| 2026.08.14 | ₩26,130 | ₩26,278 | ₩25,742 | ₩25,983 | -0.56% | 6.8천 |
|---|
| 2026.08.13 | ₩26,184 | ₩26,331 | ₩25,460 | ₩25,501 | -2.61% | 1.5만 |
|---|
| 2026.08.12 | ₩25,568 | ₩26,653 | ₩25,568 | ₩26,613 | +4.09% | 2.4만 |
|---|
| 2026.08.11 | ₩25,929 | ₩26,760 | ₩25,058 | ₩25,326 | -2.33% | 1.2만 |
|---|
| 2026.08.10 | ₩26,921 | ₩27,403 | ₩26,037 | ₩26,532 | -1.44% | 1.1만 |
|---|
| 2026.08.07 | ₩27,645 | ₩27,645 | ₩25,715 | ₩27,135 | -1.84% | 3.8만 |
|---|
| 2026.08.06 | ₩29,628 | ₩29,628 | ₩26,599 | ₩28,596 | -3.48% | 5.6천 |
|---|
| 2026.08.05 | ₩27,953 | ₩28,475 | ₩26,894 | ₩28,315 | +1.29% | 1.2만 |
|---|
| 2026.08.04 | ₩26,565 | ₩30,593 | ₩26,565 | ₩28,408 | +6.94% | 4.2만 |
|---|
| 2026.08.03 | ₩26,398 | ₩27,470 | ₩26,365 | ₩26,961 | +2.13% | 1.4만 |
|---|
| 2026.07.31 | ₩26,693 | ₩27,055 | ₩26,398 | ₩26,398 | -1.10% | 5.3천 |
|---|
| 2026.07.30 | ₩27,135 | ₩27,444 | ₩26,331 | ₩26,707 | -1.58% | 5.3천 |
|---|
| 2026.07.29 | ₩27,115 | ₩27,444 | ₩27,001 | ₩27,444 | +1.21% | 2.6천 |
|---|
| 2026.07.28 | ₩27,618 | ₩27,618 | ₩27,229 | ₩27,457 | -0.58% | 3.9천 |
|---|
| 2026.07.27 | ₩26,934 | ₩27,666 | ₩26,787 | ₩27,336 | +1.49% | 8.1천 |
|---|
| 2026.07.24 | ₩26,680 | ₩26,720 | ₩26,666 | ₩26,720 | +0.15% | 4.5천 |
|---|
| 2026.07.23 | ₩27,109 | ₩27,109 | ₩26,358 | ₩26,358 | -2.77% | 8천 |
|---|
| 2026.07.22 | ₩26,197 | ₩27,484 | ₩26,197 | ₩27,095 | +3.43% | 9.2천 |
|---|
| 2026.07.21 | ₩26,800 | ₩26,800 | ₩25,742 | ₩26,358 | -1.65% | 1.1만 |
|---|
| 2026.07.20 | ₩27,028 | ₩27,832 | ₩26,807 | ₩26,867 | -0.59% | 3.5천 |
|---|
| 2026.07.17 | ₩27,618 | ₩28,006 | ₩26,948 | ₩26,948 | -2.43% | 4.5천 |
|---|
| 2026.07.16 | ₩27,792 | ₩27,854 | ₩26,184 | ₩27,752 | -0.14% | 4.5천 |
|---|
| 2026.07.15 | ₩28,623 | ₩28,623 | ₩27,444 | ₩27,872 | -2.62% | 1.2만 |
|---|
| 2026.07.14 | ₩27,444 | ₩28,341 | ₩27,444 | ₩27,919 | +1.73% | 1.2만 |
|---|
| 2026.07.13 | ₩27,095 | ₩28,656 | ₩26,834 | ₩27,618 | +1.93% | 2.4만 |
|---|
| 2026.07.10 | ₩27,162 | ₩27,470 | ₩26,130 | ₩27,015 | -0.54% | 2.2만 |
|---|
| 2026.07.09 | ₩25,648 | ₩27,377 | ₩25,648 | ₩26,358 | +2.77% | 3.9만 |
|---|
| 2026.07.08 | ₩25,541 | ₩26,050 | ₩25,199 | ₩25,581 | +0.16% | 2.1만 |
|---|
| 2026.07.07 | ₩24,723 | ₩25,460 | ₩23,584 | ₩25,360 | +2.57% | 8천 |
|---|
| 2026.07.06 | ₩24,589 | ₩25,380 | ₩24,589 | ₩25,018 | +1.74% | 4.2천 |
|---|
| 2026.07.02 | ₩25,648 | ₩25,648 | ₩24,710 | ₩25,273 | -1.46% | 1.6만 |
|---|
| 2026.07.01 | ₩24,321 | ₩25,648 | ₩24,134 | ₩25,648 | +5.45% | 2만 |
|---|
| 2026.06.30 | ₩23,651 | ₩23,933 | ₩23,444 | ₩23,906 | +1.08% | 1.4만 |
|---|
| 2026.06.29 | ₩22,700 | ₩23,651 | ₩22,700 | ₩23,598 | +3.96% | 1.6만 |
|---|
| 2026.06.26 | ₩22,633 | ₩23,129 | ₩22,084 | ₩22,727 | +0.41% | 7.6만 |
|---|
| 2026.06.25 | ₩23,303 | ₩23,316 | ₩22,378 | ₩22,834 | -2.01% | 1.8만 |
|---|
| 2026.06.24 | ₩22,553 | ₩23,182 | ₩22,285 | ₩23,048 | +2.20% | 1.8만 |
|---|
| 2026.06.23 | ₩21,936 | ₩22,419 | ₩21,816 | ₩22,405 | +2.14% | 8.1천 |
|---|
| 2026.06.22 | ₩22,130 | ₩22,137 | ₩21,775 | ₩21,856 | -1.24% | 1.6만 |
|---|
| 2026.06.18 | ₩22,512 | ₩22,780 | ₩21,909 | ₩22,439 | -0.33% | 1.7만 |
|---|
| 2026.06.17 | ₩22,445 | ₩22,673 | ₩21,909 | ₩22,352 | -0.42% | 7.9천 |
|---|
| 2026.06.16 | ₩22,807 | ₩22,807 | ₩22,439 | ₩22,633 | -0.76% | 6.7천 |
|---|
| 2026.06.15 | ₩22,955 | ₩23,048 | ₩22,298 | ₩22,700 | -1.11% | 1.1만 |
|---|
| 2026.06.12 | ₩22,807 | ₩23,249 | ₩22,646 | ₩22,646 | -0.71% | 1.4만 |
|---|
| 2026.06.11 | ₩23,129 | ₩23,785 | ₩22,579 | ₩22,807 | -1.39% | 1.3만 |
|---|
| 2026.06.10 | ₩22,955 | ₩23,986 | ₩22,847 | ₩22,901 | -0.23% | 1.3만 |
|---|
| 2026.06.09 | ₩22,727 | ₩23,223 | ₩22,606 | ₩22,928 | +0.88% | 3.1만 |
|---|
| 2026.06.08 | ₩22,405 | ₩22,633 | ₩21,883 | ₩22,459 | +0.24% | 1.1만 |
|---|
| 2026.06.05 | ₩22,271 | ₩22,278 | ₩21,775 | ₩22,117 | -0.69% | 1.4만 |
|---|
| 2026.06.04 | ₩22,780 | ₩22,780 | ₩22,244 | ₩22,258 | -2.29% | 6.1천 |
|---|
| 2026.06.03 | ₩23,430 | ₩23,430 | ₩22,110 | ₩22,151 | -5.46% | 1.8만 |
|---|
| 2026.06.02 | ₩23,692 | ₩23,692 | ₩22,646 | ₩22,961 | -3.08% | 1.4만 |
|---|
| 2026.06.01 | ₩23,022 | ₩23,517 | ₩22,847 | ₩23,115 | +0.41% | 2.2만 |
|---|
| 2026.05.29 | ₩23,075 | ₩24,067 | ₩22,981 | ₩23,102 | +0.12% | 1.4만 |
|---|
| 2026.05.28 | ₩23,598 | ₩23,598 | ₩22,901 | ₩23,169 | -1.82% | 1.4만 |
|---|
| 2026.05.27 | ₩23,196 | ₩23,544 | ₩22,988 | ₩23,544 | +1.50% | 7.8천 |
|---|
| 2026.05.26 | ₩24,335 | ₩24,335 | ₩22,888 | ₩23,082 | -5.15% | 2.4만 |
|---|
| 2026.05.22 | ₩23,946 | ₩24,107 | ₩23,249 | ₩24,107 | +0.67% | 2.1만 |
|---|
| 2026.05.21 | ₩23,598 | ₩24,187 | ₩23,410 | ₩23,692 | +0.40% | 1.4만 |
|---|
| 2026.05.20 | ₩22,124 | ₩23,464 | ₩22,124 | ₩23,397 | +5.75% | 3.9만 |
|---|
| 2026.05.19 | ₩22,110 | ₩22,633 | ₩21,789 | ₩21,936 | -0.79% | 1.2만 |
|---|
| 2026.05.18 | ₩22,472 | ₩22,794 | ₩21,789 | ₩22,244 | -1.01% | 3.6만 |
|---|
| 2026.05.15 | ₩22,928 | ₩22,930 | ₩22,291 | ₩22,472 | -1.99% | 1.8만 |
|---|
| 2026.05.14 | ₩24,388 | ₩25,681 | ₩23,142 | ₩23,142 | -5.11% | 11.5만 |
|---|
| 2026.05.13 | ₩25,353 | ₩25,353 | ₩23,939 | ₩24,415 | -3.70% | 2.2만 |
|---|
| 2026.05.12 | ₩24,978 | ₩25,259 | ₩24,000 | ₩24,201 | -3.11% | 2.6만 |
|---|
| 2026.05.11 | ₩27,283 | ₩27,712 | ₩24,268 | ₩24,978 | -8.45% | 7.1만 |
|---|
| 2026.05.08 | ₩22,311 | ₩28,705 | ₩22,311 | ₩27,712 | +24.20% | 7.8만 |
|---|
| 2026.05.07 | ₩22,258 | ₩22,968 | ₩21,789 | ₩22,285 | +0.12% | 2.8만 |
|---|
| 2026.05.06 | ₩23,169 | ₩23,169 | ₩22,152 | ₩22,465 | -3.04% | 1.6만 |
|---|
| 2026.05.05 | ₩22,660 | ₩23,504 | ₩22,660 | ₩23,330 | +2.96% | 7.6천 |
|---|
| 2026.05.04 | ₩23,303 | ₩23,592 | ₩22,231 | ₩22,459 | -3.62% | 3.1만 |
|---|
| 2026.05.01 | ₩22,821 | ₩23,772 | ₩22,794 | ₩23,437 | +2.70% | 1.8만 |
|---|
| 2026.04.30 | ₩23,343 | ₩23,665 | ₩22,539 | ₩22,539 | -3.44% | 1.3만 |
|---|
| 2026.04.29 | ₩23,450 | ₩23,759 | ₩23,330 | ₩23,651 | +0.86% | 9.3천 |
|---|
| 2026.04.28 | ₩22,941 | ₩23,578 | ₩22,914 | ₩23,343 | +1.75% | 1.3만 |
|---|
| 2026.04.27 | ₩23,089 | ₩24,000 | ₩22,593 | ₩23,048 | -0.17% | 3.5만 |
|---|
| 2026.04.24 | ₩22,754 | ₩23,785 | ₩22,258 | ₩23,464 | +3.12% | 2.9만 |
|---|
| 2026.04.23 | ₩23,129 | ₩23,330 | ₩21,775 | ₩22,834 | -1.27% | 8.5만 |
|---|
| 2026.04.22 | ₩23,303 | ₩23,805 | ₩23,115 | ₩23,383 | +0.35% | 1.8만 |
|---|
| 2026.04.21 | ₩23,102 | ₩23,819 | ₩22,807 | ₩22,948 | -0.67% | 3.3만 |
|---|
| 2026.04.20 | ₩22,780 | ₩23,290 | ₩22,271 | ₩22,821 | +0.18% | 4.6만 |
|---|
| 2026.04.17 | ₩22,780 | ₩23,651 | ₩22,352 | ₩22,780 | 0.00% | 3만 |
|---|
| 2026.04.16 | ₩22,151 | ₩22,780 | ₩21,936 | ₩22,486 | +1.51% | 1.9만 |
|---|
| 2026.04.15 | ₩21,762 | ₩22,767 | ₩21,749 | ₩22,003 | +1.11% | 6.4만 |
|---|
| 2026.04.14 | ₩22,740 | ₩23,189 | ₩21,789 | ₩21,789 | -4.18% | 2.5만 |
|---|
| 2026.04.13 | ₩21,655 | ₩22,821 | ₩21,655 | ₩22,097 | +2.04% | 2만 |
|---|
| 2026.04.10 | ₩23,571 | ₩23,899 | ₩21,521 | ₩21,749 | -7.73% | 3.2만 |
|---|
| 2026.04.09 | ₩23,209 | ₩24,107 | ₩23,209 | ₩23,705 | +2.14% | 9.7천 |
|---|
| 2026.04.08 | ₩24,295 | ₩24,295 | ₩23,196 | ₩23,310 | -4.05% | 2만 |
|---|
| 2026.04.07 | ₩24,670 | ₩24,916 | ₩24,321 | ₩24,321 | -1.41% | 8.1천 |
|---|
| 2026.04.06 | ₩25,420 | ₩25,460 | ₩24,844 | ₩24,844 | -2.27% | 2.1만 |
|---|
| 2026.04.02 | ₩25,058 | ₩25,696 | ₩24,757 | ₩25,313 | +1.02% | 2.4만 |
|---|
| 2026.04.01 | ₩25,206 | ₩26,311 | ₩25,058 | ₩25,152 | -0.21% | 2.1만 |
|---|
| 2026.03.31 | ₩25,970 | ₩26,360 | ₩24,844 | ₩25,085 | -3.41% | 2.2만 |
|---|
| 2026.03.30 | ₩25,996 | ₩27,785 | ₩25,535 | ₩26,050 | +0.21% | 5.4만 |
|---|
| 2026.03.27 | ₩24,790 | ₩26,908 | ₩24,455 | ₩25,635 | +3.41% | 3.6만 |
|---|
| 2026.03.26 | ₩24,000 | ₩25,862 | ₩23,933 | ₩25,032 | +4.30% | 5.5만 |
|---|
| 2026.03.25 | ₩21,735 | ₩24,522 | ₩21,715 | ₩23,772 | +9.37% | 4.1만 |
|---|
| 2026.03.24 | ₩20,221 | ₩21,896 | ₩20,100 | ₩21,735 | +7.49% | 3.4만 |
|---|
| 2026.03.23 | ₩20,650 | ₩20,690 | ₩19,042 | ₩19,470 | -5.71% | 2.5만 |
|---|
| 2026.03.20 | ₩19,658 | ₩21,454 | ₩18,968 | ₩20,703 | +5.32% | 8.5만 |
|---|
| 2026.03.19 | ₩18,392 | ₩19,946 | ₩18,077 | ₩19,832 | +7.83% | 5만 |
|---|
| 2026.03.18 | ₩18,613 | ₩19,430 | ₩18,184 | ₩18,318 | -1.58% | 3.4만 |
|---|
| 2026.03.17 | ₩19,122 | ₩21,038 | ₩19,122 | ₩19,738 | +3.22% | 3.9만 |
|---|
| 2026.03.16 | ₩19,095 | ₩19,752 | ₩19,095 | ₩19,296 | +1.05% | 7.5천 |
|---|
| 2026.03.13 | ₩19,243 | ₩19,484 | ₩18,841 | ₩18,961 | -1.46% | 8.9천 |
|---|
| 2026.03.12 | ₩19,678 | ₩19,819 | ₩19,229 | ₩19,430 | -1.26% | 1.4만 |
|---|
| 2026.03.11 | ₩20,047 | ₩20,087 | ₩19,604 | ₩19,980 | -0.33% | 2만 |
|---|
| 2026.03.10 | ₩20,811 | ₩20,918 | ₩20,047 | ₩20,047 | -3.67% | 2.4만 |
|---|
| 2026.03.09 | ₩20,462 | ₩21,253 | ₩19,765 | ₩21,226 | +3.73% | 3.7만 |
|---|
| 2026.03.06 | ₩20,543 | ₩21,856 | ₩19,444 | ₩19,886 | -3.20% | 3.2만 |
|---|
| 2026.03.05 | ₩19,752 | ₩20,744 | ₩19,173 | ₩19,618 | -0.68% | 1.3만 |
|---|
| 2026.03.04 | ₩18,787 | ₩20,020 | ₩18,787 | ₩20,020 | +6.56% | 9.2천 |
|---|
| 2026.03.03 | ₩18,385 | ₩19,350 | ₩18,291 | ₩18,546 | +0.87% | 9.7천 |
|---|
| 2026.03.02 | ₩18,492 | ₩18,640 | ₩18,090 | ₩18,291 | -1.09% | 7.8천 |
|---|
| 2026.02.27 | ₩20,020 | ₩20,020 | ₩18,787 | ₩18,787 | -6.16% | 5.8천 |
|---|
| 2026.02.26 | ₩19,109 | ₩19,938 | ₩19,028 | ₩19,591 | +2.52% | 7.1천 |
|---|
| 2026.02.25 | ₩18,640 | ₩19,385 | ₩18,640 | ₩19,109 | +2.52% | 6.3천 |
|---|
| 2026.02.24 | ₩18,465 | ₩18,908 | ₩18,465 | ₩18,573 | +0.58% | 3.1천 |
|---|
| 2026.02.23 | ₩19,336 | ₩19,336 | ₩18,479 | ₩18,492 | -4.37% | 9.9천 |
|---|
| 2026.02.20 | ₩19,189 | ₩20,181 | ₩19,189 | ₩19,591 | +2.09% | 3.8천 |
|---|
| 2026.02.19 | ₩19,899 | ₩19,899 | ₩19,229 | ₩19,310 | -2.96% | 7.6천 |
|---|
| 2026.02.18 | ₩19,430 | ₩19,618 | ₩19,310 | ₩19,310 | -0.62% | 8천 |
|---|
| 2026.02.17 | ₩19,095 | ₩19,497 | ₩19,095 | ₩19,296 | +1.05% | 4.9천 |
|---|
| 2026.02.13 | ₩20,663 | ₩20,663 | ₩18,653 | ₩19,176 | -7.20% | 3.7만 |
|---|
| 2026.02.12 | ₩20,510 | ₩20,690 | ₩19,792 | ₩20,596 | +0.42% | 1.8만 |
|---|
| 2026.02.11 | ₩20,636 | ₩21,159 | ₩20,623 | ₩20,703 | +0.32% | 7.3천 |
|---|
| 2026.02.10 | ₩19,993 | ₩20,985 | ₩19,993 | ₩20,811 | +4.09% | 9.2천 |
|---|
| 2026.02.09 | ₩20,234 | ₩20,837 | ₩20,033 | ₩20,100 | -0.66% | 8.6천 |
|---|
| 2026.02.06 | ₩20,315 | ₩21,253 | ₩19,872 | ₩20,315 | 0.00% | 2.4만 |
|---|
| 2026.02.05 | ₩21,146 | ₩21,253 | ₩20,261 | ₩20,261 | -4.18% | 2.1만 |
|---|
| 2026.02.04 | ₩21,012 | ₩21,661 | ₩20,663 | ₩21,038 | +0.13% | 6천 |
|---|
| 2026.02.03 | ₩22,352 | ₩22,526 | ₩20,784 | ₩20,784 | -7.01% | 1.7만 |
|---|
| 2026.02.02 | ₩22,311 | ₩22,732 | ₩22,238 | ₩22,238 | -0.33% | 8.2천 |
|---|
| 2026.01.30 | ₩22,271 | ₩22,412 | ₩22,010 | ₩22,177 | -0.42% | 7.5천 |
|---|
| 2026.01.29 | ₩22,003 | ₩22,204 | ₩21,869 | ₩22,204 | +0.91% | 4.1천 |
|---|
| 2026.01.28 | ₩22,051 | ₩22,209 | ₩21,956 | ₩22,030 | -0.10% | 8.9천 |
|---|
| 2026.01.27 | ₩22,365 | ₩22,445 | ₩21,936 | ₩22,151 | -0.96% | 8.8천 |
|---|
| 2026.01.26 | ₩22,780 | ₩22,780 | ₩22,070 | ₩22,285 | -2.18% | 8.8천 |
|---|
| 2026.01.23 | ₩23,048 | ₩23,048 | ₩22,733 | ₩22,888 | -0.70% | 5.2천 |
|---|
| 2026.01.22 | ₩22,472 | ₩23,048 | ₩22,030 | ₩23,008 | +2.39% | 2.5만 |
|---|
| 2026.01.21 | ₩21,139 | ₩21,507 | ₩20,942 | ₩21,507 | +1.74% | 6.6천 |
|---|
| 2026.01.20 | ₩21,561 | ₩21,561 | ₩20,717 | ₩21,052 | -2.36% | 6.6천 |
|---|
| 2026.01.16 | ₩21,092 | ₩21,816 | ₩20,636 | ₩21,682 | +2.80% | 1.2만 |
|---|
| 2026.01.15 | ₩21,280 | ₩21,477 | ₩20,737 | ₩21,186 | -0.44% | 5.1천 |
|---|
| 2026.01.14 | ₩20,730 | ₩21,440 | ₩20,730 | ₩21,440 | +3.43% | 5.7천 |
|---|
| 2026.01.13 | ₩20,476 | ₩21,012 | ₩20,476 | ₩20,811 | +1.64% | 9.6천 |
|---|
| 2026.01.12 | ₩20,355 | ₩21,380 | ₩20,033 | ₩21,025 | +3.29% | 1만 |
|---|
| 2026.01.09 | ₩19,564 | ₩20,328 | ₩19,564 | ₩20,234 | +3.42% | 4.2천 |
|---|
| 2026.01.08 | ₩19,638 | ₩20,088 | ₩19,638 | ₩19,732 | +0.48% | 3천 |
|---|
| 2026.01.07 | ₩20,087 | ₩20,127 | ₩19,906 | ₩19,906 | -0.90% | 3.9천 |
|---|
| 2026.01.06 | ₩20,435 | ₩20,703 | ₩20,087 | ₩20,087 | -1.70% | 2.6천 |
|---|
| 2026.01.05 | ₩20,167 | ₩20,918 | ₩20,100 | ₩20,462 | +1.46% | 1.1만 |
|---|
| 2026.01.02 | ₩19,765 | ₩20,245 | ₩18,983 | ₩20,167 | +2.03% | 7.7천 |
|---|
| 2025.12.31 | ₩20,147 | ₩20,435 | ₩19,631 | ₩20,127 | -0.10% | 1.8만 |
|---|
| 2025.12.30 | ₩19,779 | ₩20,462 | ₩19,779 | ₩20,141 | +1.83% | 5.9천 |
|---|
| 2025.12.29 | ₩18,760 | ₩20,100 | ₩18,760 | ₩19,792 | +5.50% | 3.2만 |
|---|
| 2025.12.26 | ₩18,894 | ₩19,497 | ₩18,760 | ₩19,028 | +0.71% | 5.2만 |
|---|
| 2025.12.24 | ₩18,988 | ₩19,433 | ₩18,774 | ₩19,028 | +0.21% | 3.4만 |
|---|
| 2025.12.23 | ₩19,202 | ₩20,268 | ₩19,015 | ₩19,042 | -0.84% | 1.2만 |
|---|
| 2025.12.22 | ₩20,678 | ₩20,678 | ₩19,028 | ₩19,189 | -7.20% | 1.5만 |
|---|
| 2025.12.19 | ₩21,266 | ₩21,400 | ₩20,409 | ₩20,409 | -4.03% | 1.5만 |
|---|
| 2025.12.18 | ₩21,574 | ₩21,574 | ₩21,239 | ₩21,266 | -1.43% | 4.2천 |
|---|
| 2025.12.17 | ₩21,414 | ₩21,427 | ₩21,306 | ₩21,427 | +0.06% | 3.4천 |
|---|
| 2025.12.16 | ₩21,535 | ₩21,615 | ₩21,387 | ₩21,588 | +0.24% | 4.6천 |
|---|
| 2025.12.15 | ₩22,311 | ₩22,311 | ₩21,440 | ₩21,440 | -3.90% | 1.1만 |
|---|
| 2025.12.12 | ₩22,110 | ₩22,110 | ₩21,467 | ₩21,467 | -2.91% | 5.9천 |
|---|
| 2025.12.11 | ₩21,641 | ₩22,030 | ₩21,467 | ₩21,668 | +0.12% | 8.7천 |
|---|
| 2025.12.10 | ₩21,775 | ₩22,030 | ₩21,682 | ₩21,749 | -0.12% | 8.3천 |
|---|
| 2025.12.09 | ₩21,655 | ₩22,325 | ₩21,655 | ₩22,043 | +1.79% | 3천 |
|---|
| 2025.12.08 | ₩21,762 | ₩21,762 | ₩21,467 | ₩21,708 | -0.25% | 6천 |
|---|
| 2025.12.05 | ₩21,708 | ₩22,325 | ₩21,467 | ₩21,467 | -1.11% | 1.2만 |
|---|
| 2025.12.04 | ₩21,735 | ₩21,735 | ₩21,735 | ₩21,735 | 0.00% | 1천 |
|---|
| 2025.12.03 | ₩22,110 | ₩22,164 | ₩21,708 | ₩22,164 | +0.24% | 1.1만 |
|---|
| 2025.12.02 | ₩21,923 | ₩22,754 | ₩21,923 | ₩21,963 | +0.18% | 3.9천 |
|---|
| 2025.12.01 | ₩21,641 | ₩22,547 | ₩21,641 | ₩22,084 | +2.04% | 2.3만 |
|---|
| 2025.11.28 | ₩21,842 | ₩21,842 | ₩21,648 | ₩21,789 | -0.25% | 2.6천 |
|---|
| 2025.11.26 | ₩21,775 | ₩21,775 | ₩21,239 | ₩21,454 | -1.48% | 7.8천 |
|---|
| 2025.11.25 | ₩21,387 | ₩21,602 | ₩21,373 | ₩21,561 | +0.81% | 1.1만 |
|---|
| 2025.11.24 | ₩21,668 | ₩21,668 | ₩21,132 | ₩21,494 | -0.80% | 1.8만 |
|---|
| 2025.11.21 | ₩21,440 | ₩22,110 | ₩21,414 | ₩22,097 | +3.06% | 1.1만 |
|---|
| 2025.11.20 | ₩21,601 | ₩21,870 | ₩21,239 | ₩21,440 | -0.74% | 4.5천 |
|---|
| 2025.11.19 | ₩21,440 | ₩21,708 | ₩21,199 | ₩21,199 | -1.13% | 3.6천 |
|---|
| 2025.11.18 | ₩21,521 | ₩22,164 | ₩21,440 | ₩21,628 | +0.50% | 7.3천 |
|---|
| 2025.11.17 | ₩21,682 | ₩21,775 | ₩21,521 | ₩21,655 | -0.12% | 9천 |
|---|
| 2025.11.14 | ₩22,110 | ₩22,126 | ₩21,655 | ₩21,655 | -2.06% | 6.4천 |
|---|
| 2025.11.13 | ₩22,271 | ₩23,182 | ₩22,271 | ₩22,620 | +1.56% | 5.3천 |
|---|
| 2025.11.12 | ₩22,791 | ₩22,791 | ₩22,271 | ₩22,271 | -2.28% | 3천 |
|---|
| 2025.11.11 | ₩22,914 | ₩23,283 | ₩22,030 | ₩22,579 | -1.46% | 2만 |
|---|
| 2025.11.10 | ₩23,446 | ₩23,785 | ₩22,613 | ₩22,780 | -2.84% | 1.4만 |
|---|
| 2025.11.07 | ₩22,780 | ₩23,089 | ₩22,646 | ₩22,928 | +0.65% | 1.2만 |
|---|
| 2025.11.06 | ₩22,566 | ₩22,579 | ₩22,378 | ₩22,499 | -0.30% | 4.9천 |
|---|
| 2025.11.05 | ₩21,883 | ₩22,620 | ₩21,883 | ₩22,566 | +3.12% | 7.6천 |
|---|
| 2025.11.04 | ₩21,923 | ₩22,137 | ₩21,574 | ₩21,601 | -1.47% | 2.9천 |
|---|
| 2025.11.03 | ₩22,713 | ₩22,713 | ₩21,842 | ₩22,231 | -2.12% | 1.2만 |
|---|
| 2025.10.31 | ₩22,445 | ₩22,754 | ₩21,440 | ₩22,754 | +1.37% | 2.6만 |
|---|
| 2025.10.30 | ₩21,012 | ₩23,383 | ₩21,012 | ₩22,512 | +7.14% | 14.1만 |
|---|
| 2025.10.29 | ₩20,208 | ₩20,208 | ₩19,135 | ₩19,162 | -5.17% | 6.1천 |
|---|
| 2025.10.28 | ₩19,537 | ₩19,537 | ₩19,537 | ₩19,537 | 0.00% | 1.1천 |
|---|
| 2025.10.27 | ₩19,645 | ₩19,692 | ₩19,511 | ₩19,511 | -0.68% | 3천 |
|---|
| 2025.10.24 | ₩19,511 | ₩20,100 | ₩19,511 | ₩19,832 | +1.65% | 4.4천 |
|---|
| 2025.10.23 | ₩19,893 | ₩20,127 | ₩19,725 | ₩19,725 | -0.84% | 4.4천 |
|---|
| 2025.10.22 | ₩19,430 | ₩19,859 | ₩19,430 | ₩19,859 | +2.21% | 5.1천 |
|---|
| 2025.10.21 | ₩19,752 | ₩19,765 | ₩19,444 | ₩19,511 | -1.22% | 6.1천 |
|---|
| 2025.10.20 | ₩19,403 | ₩20,087 | ₩19,403 | ₩19,658 | +1.31% | 8.5천 |
|---|
| 2025.10.17 | ₩19,457 | ₩19,926 | ₩19,189 | ₩19,403 | -0.28% | 1.7만 |
|---|
| 2025.10.16 | ₩19,403 | ₩19,611 | ₩19,162 | ₩19,524 | +0.62% | 1.2만 |
|---|
| 2025.10.15 | ₩19,792 | ₩19,792 | ₩19,162 | ₩19,162 | -3.18% | 7.8천 |
|---|
| 2025.10.14 | ₩19,082 | ₩19,980 | ₩18,854 | ₩19,779 | +3.65% | 8.7천 |
|---|
| 2025.10.13 | ₩18,586 | ₩19,015 | ₩18,090 | ₩19,015 | +2.31% | 1.5만 |
|---|
| 2025.10.10 | ₩19,832 | ₩19,832 | ₩18,546 | ₩18,546 | -6.49% | 1.3만 |
|---|