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 | ₩26,212 | ₩26,352 | ₩25,685 | ₩25,685 | -2.01% | 6.5천 |
| 2026.10.08 | ₩26,779 | ₩26,779 | ₩26,112 | ₩26,365 | -1.54% | 2.4만 |
| 2026.10.07 | ₩26,419 | ₩26,819 | ₩25,792 | ₩26,032 | -1.46% | 1.4만 |
| 2026.10.06 | ₩26,345 | ₩26,972 | ₩26,345 | ₩26,412 | +0.25% | 1.4만 |
| 2026.10.05 | ₩27,246 | ₩27,553 | ₩25,778 | ₩26,272 | -3.57% | 2.1만 |
| 2026.10.02 | ₩26,686 | ₩26,872 | ₩26,152 | ₩26,832 | +0.55% | 1.8만 |
| 2026.10.01 | ₩26,752 | ₩26,826 | ₩26,259 | ₩26,492 | -0.97% | 1.5만 |
| 2026.09.30 | ₩27,193 | ₩27,366 | ₩26,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,405 |
| -2.89% |
| 2.2만 |
| 2026.09.29 | ₩25,994 | ₩27,126 | ₩25,925 | ₩26,646 | +2.50% | 2.2만 |
|---|
| 2026.09.28 | ₩27,046 | ₩27,540 | ₩26,405 | ₩26,405 | -2.37% | 1.7만 |
|---|
| 2026.09.25 | ₩25,538 | ₩27,139 | ₩25,538 | ₩27,139 | +6.27% | 1.7만 |
|---|
| 2026.09.24 | ₩24,541 | ₩26,352 | ₩24,541 | ₩25,551 | +4.12% | 2.4만 |
|---|
| 2026.09.23 | ₩24,297 | ₩25,098 | ₩24,272 | ₩25,018 | +2.97% | 1.4만 |
|---|
| 2026.09.22 | ₩23,377 | ₩24,671 | ₩23,377 | ₩24,297 | +3.94% | 2.8만 |
|---|
| 2026.09.21 | ₩24,337 | ₩24,758 | ₩23,377 | ₩23,377 | -3.95% | 1.6만 |
|---|
| 2026.09.18 | ₩23,750 | ₩24,377 | ₩23,417 | ₩24,364 | +2.58% | 2.4만 |
|---|
| 2026.09.17 | ₩23,790 | ₩24,531 | ₩23,643 | ₩23,737 | -0.22% | 1.3만 |
|---|
| 2026.09.16 | ₩24,271 | ₩24,351 | ₩23,433 | ₩23,630 | -2.64% | 1.8만 |
|---|
| 2026.09.15 | ₩24,004 | ₩24,391 | ₩23,844 | ₩24,297 | +1.22% | 8.8천 |
|---|
| 2026.09.14 | ₩24,371 | ₩24,651 | ₩24,097 | ₩24,097 | -1.12% | 1.1만 |
|---|
| 2026.09.11 | ₩24,017 | ₩24,751 | ₩24,017 | ₩24,537 | +2.17% | 2.4만 |
|---|
| 2026.09.10 | ₩24,236 | ₩24,898 | ₩24,017 | ₩24,017 | -0.90% | 1.5만 |
|---|
| 2026.09.09 | ₩24,257 | ₩24,811 | ₩23,904 | ₩24,377 | +0.50% | 1.9만 |
|---|
| 2026.09.08 | ₩24,911 | ₩24,911 | ₩24,239 | ₩24,244 | -2.68% | 5.3천 |
|---|
| 2026.09.04 | ₩24,004 | ₩25,138 | ₩24,004 | ₩24,871 | +3.61% | 16만 |
|---|
| 2026.09.03 | ₩23,790 | ₩24,924 | ₩23,683 | ₩24,244 | +1.91% | 13.7만 |
|---|
| 2026.09.02 | ₩23,483 | ₩24,150 | ₩23,417 | ₩23,817 | +1.42% | 1.1만 |
|---|
| 2026.09.01 | ₩24,124 | ₩24,124 | ₩23,483 | ₩23,550 | -2.38% | 8.6천 |
|---|
| 2026.08.31 | ₩23,950 | ₩25,098 | ₩23,950 | ₩24,017 | +0.28% | 1.3만 |
|---|
| 2026.08.28 | ₩23,784 | ₩24,444 | ₩23,784 | ₩24,024 | +1.01% | 3.5천 |
|---|
| 2026.08.27 | ₩23,643 | ₩23,830 | ₩23,550 | ₩23,777 | +0.56% | 6.3천 |
|---|
| 2026.08.26 | ₩24,084 | ₩24,084 | ₩23,603 | ₩23,630 | -1.88% | 6.5천 |
|---|
| 2026.08.25 | ₩24,684 | ₩24,684 | ₩24,030 | ₩24,657 | -0.11% | 1.3만 |
|---|
| 2026.08.24 | ₩24,217 | ₩24,875 | ₩24,217 | ₩24,417 | +0.83% | 9.4천 |
|---|
| 2026.08.21 | ₩24,444 | ₩25,273 | ₩24,164 | ₩24,164 | -1.15% | 7.3천 |
|---|
| 2026.08.20 | ₩24,911 | ₩25,084 | ₩24,284 | ₩24,284 | -2.52% | 9.3천 |
|---|
| 2026.08.19 | ₩25,778 | ₩25,778 | ₩24,844 | ₩25,098 | -2.64% | 2.1만 |
|---|
| 2026.08.18 | ₩26,018 | ₩26,579 | ₩25,992 | ₩25,992 | -0.10% | 1.2만 |
|---|
| 2026.08.17 | ₩25,872 | ₩26,172 | ₩25,445 | ₩25,965 | +0.36% | 9.7천 |
|---|
| 2026.08.14 | ₩26,018 | ₩26,165 | ₩25,632 | ₩25,872 | -0.56% | 6.8천 |
|---|
| 2026.08.13 | ₩26,072 | ₩26,219 | ₩25,351 | ₩25,391 | -2.61% | 1.5만 |
|---|
| 2026.08.12 | ₩25,458 | ₩26,539 | ₩25,458 | ₩26,499 | +4.09% | 2.4만 |
|---|
| 2026.08.11 | ₩25,818 | ₩26,646 | ₩24,951 | ₩25,218 | -2.33% | 1.2만 |
|---|
| 2026.08.10 | ₩26,806 | ₩27,286 | ₩25,925 | ₩26,419 | -1.44% | 1.1만 |
|---|
| 2026.08.07 | ₩27,526 | ₩27,526 | ₩25,605 | ₩27,019 | -1.84% | 3.8만 |
|---|
| 2026.08.06 | ₩29,501 | ₩29,501 | ₩26,485 | ₩28,474 | -3.48% | 5.6천 |
|---|
| 2026.08.05 | ₩27,833 | ₩28,353 | ₩26,779 | ₩28,193 | +1.29% | 1.2만 |
|---|
| 2026.08.04 | ₩26,451 | ₩30,462 | ₩26,451 | ₩28,287 | +6.94% | 4.2만 |
|---|
| 2026.08.03 | ₩26,285 | ₩27,353 | ₩26,252 | ₩26,846 | +2.13% | 1.4만 |
|---|
| 2026.07.31 | ₩26,579 | ₩26,939 | ₩26,285 | ₩26,285 | -1.10% | 5.3천 |
|---|
| 2026.07.30 | ₩27,019 | ₩27,326 | ₩26,219 | ₩26,592 | -1.58% | 5.3천 |
|---|
| 2026.07.29 | ₩26,999 | ₩27,326 | ₩26,886 | ₩27,326 | +1.21% | 2.6천 |
|---|
| 2026.07.28 | ₩27,500 | ₩27,500 | ₩27,113 | ₩27,339 | -0.58% | 3.9천 |
|---|
| 2026.07.27 | ₩26,819 | ₩27,548 | ₩26,672 | ₩27,219 | +1.49% | 8.1천 |
|---|
| 2026.07.24 | ₩26,566 | ₩26,606 | ₩26,552 | ₩26,606 | +0.15% | 4.5천 |
|---|
| 2026.07.23 | ₩26,992 | ₩26,992 | ₩26,245 | ₩26,245 | -2.77% | 8천 |
|---|
| 2026.07.22 | ₩26,085 | ₩27,366 | ₩26,085 | ₩26,979 | +3.43% | 9.2천 |
|---|
| 2026.07.21 | ₩26,686 | ₩26,686 | ₩25,632 | ₩26,245 | -1.65% | 1.1만 |
|---|
| 2026.07.20 | ₩26,912 | ₩27,713 | ₩26,692 | ₩26,752 | -0.59% | 3.5천 |
|---|
| 2026.07.17 | ₩27,500 | ₩27,886 | ₩26,832 | ₩26,832 | -2.43% | 4.5천 |
|---|
| 2026.07.16 | ₩27,673 | ₩27,734 | ₩26,072 | ₩27,633 | -0.14% | 4.5천 |
|---|
| 2026.07.15 | ₩28,500 | ₩28,500 | ₩27,326 | ₩27,753 | -2.62% | 1.2만 |
|---|
| 2026.07.14 | ₩27,326 | ₩28,220 | ₩27,326 | ₩27,800 | +1.73% | 1.2만 |
|---|
| 2026.07.13 | ₩26,979 | ₩28,534 | ₩26,719 | ₩27,500 | +1.93% | 2.4만 |
|---|
| 2026.07.10 | ₩27,046 | ₩27,353 | ₩26,018 | ₩26,899 | -0.54% | 2.2만 |
|---|
| 2026.07.09 | ₩25,538 | ₩27,259 | ₩25,538 | ₩26,245 | +2.77% | 3.9만 |
|---|
| 2026.07.08 | ₩25,431 | ₩25,938 | ₩25,091 | ₩25,471 | +0.16% | 2.1만 |
|---|
| 2026.07.07 | ₩24,617 | ₩25,351 | ₩23,483 | ₩25,251 | +2.57% | 8천 |
|---|
| 2026.07.06 | ₩24,484 | ₩25,271 | ₩24,484 | ₩24,911 | +1.74% | 4.2천 |
|---|
| 2026.07.02 | ₩25,538 | ₩25,538 | ₩24,604 | ₩25,165 | -1.46% | 1.6만 |
|---|
| 2026.07.01 | ₩24,217 | ₩25,538 | ₩24,030 | ₩25,538 | +5.45% | 2만 |
|---|
| 2026.06.30 | ₩23,550 | ₩23,830 | ₩23,343 | ₩23,804 | +1.08% | 1.4만 |
|---|
| 2026.06.29 | ₩22,603 | ₩23,550 | ₩22,603 | ₩23,497 | +3.96% | 1.6만 |
|---|
| 2026.06.26 | ₩22,536 | ₩23,030 | ₩21,989 | ₩22,629 | +0.41% | 7.6만 |
|---|
| 2026.06.25 | ₩23,203 | ₩23,216 | ₩22,282 | ₩22,736 | -2.01% | 1.8만 |
|---|
| 2026.06.24 | ₩22,456 | ₩23,083 | ₩22,189 | ₩22,950 | +2.20% | 1.8만 |
|---|
| 2026.06.23 | ₩21,842 | ₩22,323 | ₩21,722 | ₩22,309 | +2.14% | 8.1천 |
|---|
| 2026.06.22 | ₩22,036 | ₩22,042 | ₩21,682 | ₩21,762 | -1.24% | 1.6만 |
|---|
| 2026.06.18 | ₩22,416 | ₩22,683 | ₩21,815 | ₩22,343 | -0.33% | 1.7만 |
|---|
| 2026.06.17 | ₩22,349 | ₩22,576 | ₩21,815 | ₩22,256 | -0.42% | 7.9천 |
|---|
| 2026.06.16 | ₩22,709 | ₩22,709 | ₩22,343 | ₩22,536 | -0.76% | 6.7천 |
|---|
| 2026.06.15 | ₩22,856 | ₩22,950 | ₩22,202 | ₩22,603 | -1.11% | 1.1만 |
|---|
| 2026.06.12 | ₩22,709 | ₩23,150 | ₩22,549 | ₩22,549 | -0.71% | 1.4만 |
|---|
| 2026.06.11 | ₩23,030 | ₩23,683 | ₩22,483 | ₩22,709 | -1.39% | 1.3만 |
|---|
| 2026.06.10 | ₩22,856 | ₩23,884 | ₩22,749 | ₩22,803 | -0.23% | 1.3만 |
|---|
| 2026.06.09 | ₩22,629 | ₩23,123 | ₩22,509 | ₩22,830 | +0.88% | 3.1만 |
|---|
| 2026.06.08 | ₩22,309 | ₩22,536 | ₩21,789 | ₩22,363 | +0.24% | 1.1만 |
|---|
| 2026.06.05 | ₩22,176 | ₩22,182 | ₩21,682 | ₩22,022 | -0.69% | 1.4만 |
|---|
| 2026.06.04 | ₩22,683 | ₩22,683 | ₩22,149 | ₩22,162 | -2.29% | 6.1천 |
|---|
| 2026.06.03 | ₩23,330 | ₩23,330 | ₩22,016 | ₩22,056 | -5.46% | 1.8만 |
|---|
| 2026.06.02 | ₩23,590 | ₩23,590 | ₩22,549 | ₩22,863 | -3.08% | 1.4만 |
|---|
| 2026.06.01 | ₩22,923 | ₩23,417 | ₩22,749 | ₩23,016 | +0.41% | 2.2만 |
|---|
| 2026.05.29 | ₩22,976 | ₩23,964 | ₩22,883 | ₩23,003 | +0.12% | 1.4만 |
|---|
| 2026.05.28 | ₩23,497 | ₩23,497 | ₩22,803 | ₩23,070 | -1.82% | 1.4만 |
|---|
| 2026.05.27 | ₩23,096 | ₩23,443 | ₩22,890 | ₩23,443 | +1.50% | 7.8천 |
|---|
| 2026.05.26 | ₩24,231 | ₩24,231 | ₩22,790 | ₩22,983 | -5.15% | 2.4만 |
|---|
| 2026.05.22 | ₩23,844 | ₩24,004 | ₩23,150 | ₩24,004 | +0.67% | 2.1만 |
|---|
| 2026.05.21 | ₩23,497 | ₩24,084 | ₩23,310 | ₩23,590 | +0.40% | 1.4만 |
|---|
| 2026.05.20 | ₩22,029 | ₩23,363 | ₩22,029 | ₩23,297 | +5.75% | 3.9만 |
|---|
| 2026.05.19 | ₩22,016 | ₩22,536 | ₩21,695 | ₩21,842 | -0.79% | 1.2만 |
|---|
| 2026.05.18 | ₩22,376 | ₩22,696 | ₩21,695 | ₩22,149 | -1.01% | 3.6만 |
|---|
| 2026.05.15 | ₩22,830 | ₩22,832 | ₩22,196 | ₩22,376 | -1.99% | 1.8만 |
|---|
| 2026.05.14 | ₩24,284 | ₩25,571 | ₩23,043 | ₩23,043 | -5.11% | 11.5만 |
|---|
| 2026.05.13 | ₩25,245 | ₩25,245 | ₩23,837 | ₩24,311 | -3.70% | 2.2만 |
|---|
| 2026.05.12 | ₩24,871 | ₩25,151 | ₩23,897 | ₩24,097 | -3.11% | 2.6만 |
|---|
| 2026.05.11 | ₩27,166 | ₩27,593 | ₩24,164 | ₩24,871 | -8.45% | 7.1만 |
|---|
| 2026.05.08 | ₩22,216 | ₩28,582 | ₩22,216 | ₩27,593 | +24.20% | 7.8만 |
|---|
| 2026.05.07 | ₩22,162 | ₩22,870 | ₩21,695 | ₩22,189 | +0.12% | 2.8만 |
|---|
| 2026.05.06 | ₩23,070 | ₩23,070 | ₩22,057 | ₩22,369 | -3.04% | 1.6만 |
|---|
| 2026.05.05 | ₩22,563 | ₩23,403 | ₩22,563 | ₩23,230 | +2.96% | 7.6천 |
|---|
| 2026.05.04 | ₩23,203 | ₩23,491 | ₩22,136 | ₩22,363 | -3.62% | 3.1만 |
|---|
| 2026.05.01 | ₩22,723 | ₩23,670 | ₩22,696 | ₩23,337 | +2.70% | 1.8만 |
|---|
| 2026.04.30 | ₩23,243 | ₩23,563 | ₩22,443 | ₩22,443 | -3.44% | 1.3만 |
|---|
| 2026.04.29 | ₩23,350 | ₩23,657 | ₩23,230 | ₩23,550 | +0.86% | 9.3천 |
|---|
| 2026.04.28 | ₩22,843 | ₩23,477 | ₩22,816 | ₩23,243 | +1.75% | 1.3만 |
|---|
| 2026.04.27 | ₩22,990 | ₩23,897 | ₩22,496 | ₩22,950 | -0.17% | 3.5만 |
|---|
| 2026.04.24 | ₩22,656 | ₩23,683 | ₩22,162 | ₩23,363 | +3.12% | 2.9만 |
|---|
| 2026.04.23 | ₩23,030 | ₩23,230 | ₩21,682 | ₩22,736 | -1.27% | 8.5만 |
|---|
| 2026.04.22 | ₩23,203 | ₩23,703 | ₩23,016 | ₩23,283 | +0.35% | 1.8만 |
|---|
| 2026.04.21 | ₩23,003 | ₩23,717 | ₩22,709 | ₩22,850 | -0.67% | 3.3만 |
|---|
| 2026.04.20 | ₩22,683 | ₩23,190 | ₩22,176 | ₩22,723 | +0.18% | 4.6만 |
|---|
| 2026.04.17 | ₩22,683 | ₩23,550 | ₩22,256 | ₩22,683 | 0.00% | 3만 |
|---|
| 2026.04.16 | ₩22,056 | ₩22,683 | ₩21,842 | ₩22,389 | +1.51% | 1.9만 |
|---|
| 2026.04.15 | ₩21,669 | ₩22,669 | ₩21,655 | ₩21,909 | +1.11% | 6.4만 |
|---|
| 2026.04.14 | ₩22,643 | ₩23,090 | ₩21,695 | ₩21,695 | -4.18% | 2.5만 |
|---|
| 2026.04.13 | ₩21,562 | ₩22,723 | ₩21,562 | ₩22,002 | +2.04% | 2만 |
|---|
| 2026.04.10 | ₩23,470 | ₩23,797 | ₩21,429 | ₩21,655 | -7.73% | 3.2만 |
|---|
| 2026.04.09 | ₩23,110 | ₩24,004 | ₩23,110 | ₩23,603 | +2.14% | 9.7천 |
|---|
| 2026.04.08 | ₩24,190 | ₩24,190 | ₩23,096 | ₩23,210 | -4.05% | 2만 |
|---|
| 2026.04.07 | ₩24,564 | ₩24,810 | ₩24,217 | ₩24,217 | -1.41% | 8.1천 |
|---|
| 2026.04.06 | ₩25,311 | ₩25,351 | ₩24,738 | ₩24,738 | -2.27% | 2.1만 |
|---|
| 2026.04.02 | ₩24,951 | ₩25,586 | ₩24,651 | ₩25,205 | +1.02% | 2.4만 |
|---|
| 2026.04.01 | ₩25,098 | ₩26,199 | ₩24,951 | ₩25,044 | -0.21% | 2.1만 |
|---|
| 2026.03.31 | ₩25,858 | ₩26,247 | ₩24,738 | ₩24,978 | -3.41% | 2.2만 |
|---|
| 2026.03.30 | ₩25,885 | ₩27,666 | ₩25,426 | ₩25,938 | +0.21% | 5.4만 |
|---|
| 2026.03.27 | ₩24,684 | ₩26,792 | ₩24,351 | ₩25,525 | +3.41% | 3.6만 |
|---|
| 2026.03.26 | ₩23,897 | ₩25,752 | ₩23,830 | ₩24,924 | +4.30% | 5.5만 |
|---|
| 2026.03.25 | ₩21,642 | ₩24,417 | ₩21,622 | ₩23,670 | +9.37% | 4.1만 |
|---|
| 2026.03.24 | ₩20,134 | ₩21,802 | ₩20,014 | ₩21,642 | +7.49% | 3.4만 |
|---|
| 2026.03.23 | ₩20,561 | ₩20,601 | ₩18,960 | ₩19,387 | -5.71% | 2.5만 |
|---|
| 2026.03.20 | ₩19,574 | ₩21,362 | ₩18,887 | ₩20,615 | +5.32% | 8.5만 |
|---|
| 2026.03.19 | ₩18,313 | ₩19,861 | ₩17,999 | ₩19,747 | +7.83% | 5만 |
|---|
| 2026.03.18 | ₩18,533 | ₩19,347 | ₩18,106 | ₩18,240 | -1.58% | 3.4만 |
|---|
| 2026.03.17 | ₩19,040 | ₩20,948 | ₩19,040 | ₩19,654 | +3.22% | 3.9만 |
|---|
| 2026.03.16 | ₩19,013 | ₩19,667 | ₩19,013 | ₩19,214 | +1.05% | 7.5천 |
|---|
| 2026.03.13 | ₩19,160 | ₩19,400 | ₩18,760 | ₩18,880 | -1.46% | 8.9천 |
|---|
| 2026.03.12 | ₩19,594 | ₩19,734 | ₩19,147 | ₩19,347 | -1.26% | 1.4만 |
|---|
| 2026.03.11 | ₩19,961 | ₩20,001 | ₩19,521 | ₩19,894 | -0.33% | 2만 |
|---|
| 2026.03.10 | ₩20,721 | ₩20,828 | ₩19,961 | ₩19,961 | -3.67% | 2.4만 |
|---|
| 2026.03.09 | ₩20,374 | ₩21,162 | ₩19,681 | ₩21,135 | +3.73% | 3.7만 |
|---|
| 2026.03.06 | ₩20,455 | ₩21,762 | ₩19,360 | ₩19,801 | -3.20% | 3.2만 |
|---|
| 2026.03.05 | ₩19,667 | ₩20,655 | ₩19,091 | ₩19,534 | -0.68% | 1.3만 |
|---|
| 2026.03.04 | ₩18,707 | ₩19,934 | ₩18,707 | ₩19,934 | +6.56% | 9.2천 |
|---|
| 2026.03.03 | ₩18,306 | ₩19,267 | ₩18,213 | ₩18,466 | +0.87% | 9.7천 |
|---|
| 2026.03.02 | ₩18,413 | ₩18,560 | ₩18,013 | ₩18,213 | -1.09% | 7.8천 |
|---|
| 2026.02.27 | ₩19,934 | ₩19,934 | ₩18,707 | ₩18,707 | -6.16% | 5.8천 |
|---|
| 2026.02.26 | ₩19,027 | ₩19,853 | ₩18,947 | ₩19,507 | +2.52% | 7.1천 |
|---|
| 2026.02.25 | ₩18,560 | ₩19,302 | ₩18,560 | ₩19,027 | +2.52% | 6.3천 |
|---|
| 2026.02.24 | ₩18,386 | ₩18,827 | ₩18,386 | ₩18,493 | +0.58% | 3.1천 |
|---|
| 2026.02.23 | ₩19,254 | ₩19,254 | ₩18,400 | ₩18,413 | -4.37% | 9.9천 |
|---|
| 2026.02.20 | ₩19,107 | ₩20,094 | ₩19,107 | ₩19,507 | +2.09% | 3.8천 |
|---|
| 2026.02.19 | ₩19,814 | ₩19,814 | ₩19,147 | ₩19,227 | -2.96% | 7.6천 |
|---|
| 2026.02.18 | ₩19,347 | ₩19,534 | ₩19,227 | ₩19,227 | -0.62% | 8천 |
|---|
| 2026.02.17 | ₩19,013 | ₩19,414 | ₩19,013 | ₩19,214 | +1.05% | 4.9천 |
|---|
| 2026.02.13 | ₩20,575 | ₩20,575 | ₩18,573 | ₩19,094 | -7.20% | 3.7만 |
|---|
| 2026.02.12 | ₩20,422 | ₩20,601 | ₩19,707 | ₩20,508 | +0.42% | 1.8만 |
|---|
| 2026.02.11 | ₩20,548 | ₩21,068 | ₩20,535 | ₩20,615 | +0.32% | 7.3천 |
|---|
| 2026.02.10 | ₩19,907 | ₩20,895 | ₩19,907 | ₩20,721 | +4.09% | 9.2천 |
|---|
| 2026.02.09 | ₩20,148 | ₩20,748 | ₩19,947 | ₩20,014 | -0.66% | 8.6천 |
|---|
| 2026.02.06 | ₩20,228 | ₩21,162 | ₩19,787 | ₩20,228 | 0.00% | 2.4만 |
|---|
| 2026.02.05 | ₩21,055 | ₩21,162 | ₩20,174 | ₩20,174 | -4.18% | 2.1만 |
|---|
| 2026.02.04 | ₩20,922 | ₩21,569 | ₩20,575 | ₩20,948 | +0.13% | 6천 |
|---|
| 2026.02.03 | ₩22,256 | ₩22,429 | ₩20,695 | ₩20,695 | -7.01% | 1.7만 |
|---|
| 2026.02.02 | ₩22,216 | ₩22,635 | ₩22,142 | ₩22,142 | -0.33% | 8.2천 |
|---|
| 2026.01.30 | ₩22,176 | ₩22,316 | ₩21,916 | ₩22,082 | -0.42% | 7.5천 |
|---|
| 2026.01.29 | ₩21,909 | ₩22,109 | ₩21,775 | ₩22,109 | +0.91% | 4.1천 |
|---|
| 2026.01.28 | ₩21,957 | ₩22,114 | ₩21,862 | ₩21,936 | -0.10% | 8.9천 |
|---|
| 2026.01.27 | ₩22,269 | ₩22,349 | ₩21,842 | ₩22,056 | -0.96% | 8.8천 |
|---|
| 2026.01.26 | ₩22,683 | ₩22,683 | ₩21,976 | ₩22,189 | -2.18% | 8.8천 |
|---|
| 2026.01.23 | ₩22,950 | ₩22,950 | ₩22,636 | ₩22,790 | -0.70% | 5.2천 |
|---|
| 2026.01.22 | ₩22,376 | ₩22,950 | ₩21,936 | ₩22,910 | +2.39% | 2.5만 |
|---|
| 2026.01.21 | ₩21,048 | ₩21,415 | ₩20,852 | ₩21,415 | +1.74% | 6.6천 |
|---|
| 2026.01.20 | ₩21,469 | ₩21,469 | ₩20,628 | ₩20,962 | -2.36% | 6.6천 |
|---|
| 2026.01.16 | ₩21,002 | ₩21,722 | ₩20,548 | ₩21,589 | +2.80% | 1.2만 |
|---|
| 2026.01.15 | ₩21,188 | ₩21,385 | ₩20,648 | ₩21,095 | -0.44% | 5.1천 |
|---|
| 2026.01.14 | ₩20,641 | ₩21,348 | ₩20,641 | ₩21,348 | +3.43% | 5.7천 |
|---|
| 2026.01.13 | ₩20,388 | ₩20,922 | ₩20,388 | ₩20,721 | +1.64% | 9.6천 |
|---|
| 2026.01.12 | ₩20,268 | ₩21,288 | ₩19,947 | ₩20,935 | +3.29% | 1만 |
|---|
| 2026.01.09 | ₩19,480 | ₩20,241 | ₩19,480 | ₩20,148 | +3.42% | 4.2천 |
|---|
| 2026.01.08 | ₩19,554 | ₩20,002 | ₩19,554 | ₩19,647 | +0.48% | 3천 |
|---|
| 2026.01.07 | ₩20,001 | ₩20,041 | ₩19,821 | ₩19,821 | -0.90% | 3.9천 |
|---|
| 2026.01.06 | ₩20,348 | ₩20,615 | ₩20,001 | ₩20,001 | -1.70% | 2.6천 |
|---|
| 2026.01.05 | ₩20,081 | ₩20,828 | ₩20,014 | ₩20,374 | +1.46% | 1.1만 |
|---|
| 2026.01.02 | ₩19,681 | ₩20,158 | ₩18,901 | ₩20,081 | +2.03% | 7.7천 |
|---|
| 2025.12.31 | ₩20,061 | ₩20,348 | ₩19,547 | ₩20,041 | -0.10% | 1.8만 |
|---|
| 2025.12.30 | ₩19,694 | ₩20,374 | ₩19,694 | ₩20,054 | +1.83% | 5.9천 |
|---|
| 2025.12.29 | ₩18,680 | ₩20,014 | ₩18,680 | ₩19,707 | +5.50% | 3.2만 |
|---|
| 2025.12.26 | ₩18,813 | ₩19,414 | ₩18,680 | ₩18,947 | +0.71% | 5.2만 |
|---|
| 2025.12.24 | ₩18,907 | ₩19,350 | ₩18,693 | ₩18,947 | +0.21% | 3.4만 |
|---|
| 2025.12.23 | ₩19,120 | ₩20,181 | ₩18,933 | ₩18,960 | -0.84% | 1.2만 |
|---|
| 2025.12.22 | ₩20,589 | ₩20,589 | ₩18,947 | ₩19,107 | -7.20% | 1.5만 |
|---|
| 2025.12.19 | ₩21,175 | ₩21,308 | ₩20,321 | ₩20,321 | -4.03% | 1.5만 |
|---|
| 2025.12.18 | ₩21,482 | ₩21,482 | ₩21,148 | ₩21,175 | -1.43% | 4.2천 |
|---|
| 2025.12.17 | ₩21,322 | ₩21,335 | ₩21,215 | ₩21,335 | +0.06% | 3.4천 |
|---|
| 2025.12.16 | ₩21,443 | ₩21,522 | ₩21,295 | ₩21,495 | +0.24% | 4.6천 |
|---|
| 2025.12.15 | ₩22,216 | ₩22,216 | ₩21,348 | ₩21,348 | -3.90% | 1.1만 |
|---|
| 2025.12.12 | ₩22,016 | ₩22,016 | ₩21,375 | ₩21,375 | -2.91% | 5.9천 |
|---|
| 2025.12.11 | ₩21,549 | ₩21,936 | ₩21,375 | ₩21,575 | +0.12% | 8.7천 |
|---|
| 2025.12.10 | ₩21,682 | ₩21,936 | ₩21,589 | ₩21,655 | -0.12% | 8.3천 |
|---|
| 2025.12.09 | ₩21,562 | ₩22,229 | ₩21,562 | ₩21,949 | +1.79% | 3천 |
|---|
| 2025.12.08 | ₩21,669 | ₩21,669 | ₩21,375 | ₩21,615 | -0.25% | 6천 |
|---|
| 2025.12.05 | ₩21,615 | ₩22,229 | ₩21,375 | ₩21,375 | -1.11% | 1.2만 |
|---|
| 2025.12.04 | ₩21,642 | ₩21,642 | ₩21,642 | ₩21,642 | 0.00% | 1천 |
|---|
| 2025.12.03 | ₩22,016 | ₩22,069 | ₩21,615 | ₩22,069 | +0.24% | 1.1만 |
|---|
| 2025.12.02 | ₩21,829 | ₩22,656 | ₩21,829 | ₩21,869 | +0.18% | 3.9천 |
|---|
| 2025.12.01 | ₩21,549 | ₩22,451 | ₩21,549 | ₩21,989 | +2.04% | 2.3만 |
|---|
| 2025.11.28 | ₩21,749 | ₩21,749 | ₩21,555 | ₩21,695 | -0.25% | 2.6천 |
|---|
| 2025.11.26 | ₩21,682 | ₩21,682 | ₩21,148 | ₩21,362 | -1.48% | 7.8천 |
|---|
| 2025.11.25 | ₩21,295 | ₩21,510 | ₩21,282 | ₩21,469 | +0.81% | 1.1만 |
|---|
| 2025.11.24 | ₩21,575 | ₩21,575 | ₩21,042 | ₩21,402 | -0.80% | 1.8만 |
|---|
| 2025.11.21 | ₩21,348 | ₩22,016 | ₩21,322 | ₩22,002 | +3.06% | 1.1만 |
|---|
| 2025.11.20 | ₩21,509 | ₩21,777 | ₩21,148 | ₩21,348 | -0.74% | 4.5천 |
|---|
| 2025.11.19 | ₩21,348 | ₩21,615 | ₩21,108 | ₩21,108 | -1.13% | 3.6천 |
|---|
| 2025.11.18 | ₩21,429 | ₩22,069 | ₩21,348 | ₩21,535 | +0.50% | 7.3천 |
|---|
| 2025.11.17 | ₩21,589 | ₩21,682 | ₩21,429 | ₩21,562 | -0.12% | 9천 |
|---|
| 2025.11.14 | ₩22,016 | ₩22,032 | ₩21,562 | ₩21,562 | -2.06% | 6.4천 |
|---|
| 2025.11.13 | ₩22,176 | ₩23,083 | ₩22,176 | ₩22,523 | +1.56% | 5.3천 |
|---|
| 2025.11.12 | ₩22,693 | ₩22,693 | ₩22,176 | ₩22,176 | -2.28% | 3천 |
|---|
| 2025.11.11 | ₩22,816 | ₩23,183 | ₩21,936 | ₩22,483 | -1.46% | 2만 |
|---|
| 2025.11.10 | ₩23,346 | ₩23,683 | ₩22,516 | ₩22,683 | -2.84% | 1.4만 |
|---|
| 2025.11.07 | ₩22,683 | ₩22,990 | ₩22,549 | ₩22,830 | +0.65% | 1.2만 |
|---|
| 2025.11.06 | ₩22,469 | ₩22,483 | ₩22,282 | ₩22,403 | -0.30% | 4.9천 |
|---|
| 2025.11.05 | ₩21,789 | ₩22,523 | ₩21,789 | ₩22,469 | +3.12% | 7.6천 |
|---|
| 2025.11.04 | ₩21,829 | ₩22,042 | ₩21,482 | ₩21,509 | -1.47% | 2.9천 |
|---|
| 2025.11.03 | ₩22,616 | ₩22,616 | ₩21,749 | ₩22,136 | -2.12% | 1.2만 |
|---|
| 2025.10.31 | ₩22,349 | ₩22,656 | ₩21,348 | ₩22,656 | +1.37% | 2.6만 |
|---|
| 2025.10.30 | ₩20,922 | ₩23,283 | ₩20,922 | ₩22,416 | +7.14% | 14.1만 |
|---|
| 2025.10.29 | ₩20,121 | ₩20,121 | ₩19,054 | ₩19,080 | -5.17% | 6.1천 |
|---|
| 2025.10.28 | ₩19,454 | ₩19,454 | ₩19,454 | ₩19,454 | 0.00% | 1.1천 |
|---|
| 2025.10.27 | ₩19,561 | ₩19,607 | ₩19,427 | ₩19,427 | -0.68% | 3천 |
|---|
| 2025.10.24 | ₩19,427 | ₩20,014 | ₩19,427 | ₩19,747 | +1.65% | 4.4천 |
|---|
| 2025.10.23 | ₩19,807 | ₩20,041 | ₩19,641 | ₩19,641 | -0.84% | 4.4천 |
|---|
| 2025.10.22 | ₩19,347 | ₩19,774 | ₩19,347 | ₩19,774 | +2.21% | 5.1천 |
|---|
| 2025.10.21 | ₩19,667 | ₩19,681 | ₩19,360 | ₩19,427 | -1.22% | 6.1천 |
|---|
| 2025.10.20 | ₩19,320 | ₩20,001 | ₩19,320 | ₩19,574 | +1.31% | 8.5천 |
|---|
| 2025.10.17 | ₩19,374 | ₩19,841 | ₩19,107 | ₩19,320 | -0.28% | 1.7만 |
|---|
| 2025.10.16 | ₩19,320 | ₩19,527 | ₩19,080 | ₩19,440 | +0.62% | 1.2만 |
|---|
| 2025.10.15 | ₩19,707 | ₩19,707 | ₩19,080 | ₩19,080 | -3.18% | 7.8천 |
|---|
| 2025.10.14 | ₩19,000 | ₩19,894 | ₩18,773 | ₩19,694 | +3.65% | 8.7천 |
|---|
| 2025.10.13 | ₩18,506 | ₩18,933 | ₩18,013 | ₩18,933 | +2.31% | 1.5만 |
|---|
| 2025.10.10 | ₩19,747 | ₩19,747 | ₩18,466 | ₩18,466 | -6.49% | 1.3만 |
|---|