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 | ₩26,206 | ₩26,346 | ₩25,679 | ₩25,679 | -2.01% | 6.5천 |
| 2026.10.08 | ₩26,773 | ₩26,773 | ₩26,106 | ₩26,359 | -1.54% | 2.4만 |
| 2026.10.07 | ₩26,413 | ₩26,813 | ₩25,786 | ₩26,026 | -1.46% | 1.4만 |
| 2026.10.06 | ₩26,339 | ₩26,966 | ₩26,339 | ₩26,406 | +0.25% | 1.4만 |
| 2026.10.05 | ₩27,240 | ₩27,546 | ₩25,772 | ₩26,266 | -3.57% | 2.1만 |
| 2026.10.02 | ₩26,679 | ₩26,866 | ₩26,146 | ₩26,826 | +0.55% | 1.8만 |
| 2026.10.01 | ₩26,746 | ₩26,819 | ₩26,253 | ₩26,486 | -0.97% | 1.5만 |
| 2026.09.30 | ₩27,186 | ₩27,360 | ₩26,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,399 |
| -2.89% |
| 2.2만 |
| 2026.09.29 | ₩25,988 | ₩27,120 | ₩25,919 | ₩26,639 | +2.50% | 2.2만 |
|---|
| 2026.09.28 | ₩27,040 | ₩27,533 | ₩26,399 | ₩26,399 | -2.37% | 1.7만 |
|---|
| 2026.09.25 | ₩25,532 | ₩27,133 | ₩25,532 | ₩27,133 | +6.27% | 1.7만 |
|---|
| 2026.09.24 | ₩24,536 | ₩26,346 | ₩24,536 | ₩25,546 | +4.12% | 2.4만 |
|---|
| 2026.09.23 | ₩24,292 | ₩25,092 | ₩24,266 | ₩25,012 | +2.97% | 1.4만 |
|---|
| 2026.09.22 | ₩23,371 | ₩24,665 | ₩23,371 | ₩24,292 | +3.94% | 2.8만 |
|---|
| 2026.09.21 | ₩24,332 | ₩24,752 | ₩23,371 | ₩23,371 | -3.95% | 1.6만 |
|---|
| 2026.09.18 | ₩23,745 | ₩24,372 | ₩23,411 | ₩24,358 | +2.58% | 2.4만 |
|---|
| 2026.09.17 | ₩23,785 | ₩24,525 | ₩23,638 | ₩23,731 | -0.22% | 1.3만 |
|---|
| 2026.09.16 | ₩24,265 | ₩24,345 | ₩23,427 | ₩23,625 | -2.64% | 1.8만 |
|---|
| 2026.09.15 | ₩23,998 | ₩24,385 | ₩23,838 | ₩24,292 | +1.22% | 8.8천 |
|---|
| 2026.09.14 | ₩24,365 | ₩24,645 | ₩24,091 | ₩24,091 | -1.12% | 1.1만 |
|---|
| 2026.09.11 | ₩24,011 | ₩24,745 | ₩24,011 | ₩24,532 | +2.17% | 2.4만 |
|---|
| 2026.09.10 | ₩24,230 | ₩24,892 | ₩24,011 | ₩24,011 | -0.90% | 1.5만 |
|---|
| 2026.09.09 | ₩24,252 | ₩24,805 | ₩23,898 | ₩24,372 | +0.50% | 1.9만 |
|---|
| 2026.09.08 | ₩24,905 | ₩24,905 | ₩24,233 | ₩24,238 | -2.68% | 5.3천 |
|---|
| 2026.09.04 | ₩23,998 | ₩25,132 | ₩23,998 | ₩24,865 | +3.61% | 16만 |
|---|
| 2026.09.03 | ₩23,785 | ₩24,919 | ₩23,678 | ₩24,238 | +1.91% | 13.7만 |
|---|
| 2026.09.02 | ₩23,478 | ₩24,145 | ₩23,411 | ₩23,811 | +1.42% | 1.1만 |
|---|
| 2026.09.01 | ₩24,118 | ₩24,118 | ₩23,478 | ₩23,545 | -2.38% | 8.6천 |
|---|
| 2026.08.31 | ₩23,945 | ₩25,092 | ₩23,945 | ₩24,011 | +0.28% | 1.3만 |
|---|
| 2026.08.28 | ₩23,778 | ₩24,438 | ₩23,778 | ₩24,018 | +1.01% | 3.5천 |
|---|
| 2026.08.27 | ₩23,638 | ₩23,825 | ₩23,545 | ₩23,771 | +0.56% | 6.3천 |
|---|
| 2026.08.26 | ₩24,078 | ₩24,078 | ₩23,598 | ₩23,625 | -1.88% | 6.5천 |
|---|
| 2026.08.25 | ₩24,678 | ₩24,678 | ₩24,025 | ₩24,652 | -0.11% | 1.3만 |
|---|
| 2026.08.24 | ₩24,212 | ₩24,869 | ₩24,212 | ₩24,412 | +0.83% | 9.4천 |
|---|
| 2026.08.21 | ₩24,438 | ₩25,267 | ₩24,158 | ₩24,158 | -1.15% | 7.3천 |
|---|
| 2026.08.20 | ₩24,905 | ₩25,079 | ₩24,278 | ₩24,278 | -2.52% | 9.3천 |
|---|
| 2026.08.19 | ₩25,772 | ₩25,772 | ₩24,839 | ₩25,092 | -2.64% | 2.1만 |
|---|
| 2026.08.18 | ₩26,012 | ₩26,573 | ₩25,986 | ₩25,986 | -0.10% | 1.2만 |
|---|
| 2026.08.17 | ₩25,866 | ₩26,166 | ₩25,439 | ₩25,959 | +0.36% | 9.7천 |
|---|
| 2026.08.14 | ₩26,012 | ₩26,159 | ₩25,626 | ₩25,866 | -0.56% | 6.8천 |
|---|
| 2026.08.13 | ₩26,066 | ₩26,213 | ₩25,345 | ₩25,385 | -2.61% | 1.5만 |
|---|
| 2026.08.12 | ₩25,452 | ₩26,533 | ₩25,452 | ₩26,493 | +4.09% | 2.4만 |
|---|
| 2026.08.11 | ₩25,812 | ₩26,639 | ₩24,945 | ₩25,212 | -2.33% | 1.2만 |
|---|
| 2026.08.10 | ₩26,799 | ₩27,280 | ₩25,919 | ₩26,413 | -1.44% | 1.1만 |
|---|
| 2026.08.07 | ₩27,520 | ₩27,520 | ₩25,599 | ₩27,013 | -1.84% | 3.8만 |
|---|
| 2026.08.06 | ₩29,494 | ₩29,494 | ₩26,479 | ₩28,467 | -3.48% | 5.6천 |
|---|
| 2026.08.05 | ₩27,827 | ₩28,347 | ₩26,773 | ₩28,187 | +1.29% | 1.2만 |
|---|
| 2026.08.04 | ₩26,445 | ₩30,455 | ₩26,445 | ₩28,280 | +6.94% | 4.2만 |
|---|
| 2026.08.03 | ₩26,279 | ₩27,346 | ₩26,246 | ₩26,839 | +2.13% | 1.4만 |
|---|
| 2026.07.31 | ₩26,573 | ₩26,933 | ₩26,279 | ₩26,279 | -1.10% | 5.3천 |
|---|
| 2026.07.30 | ₩27,013 | ₩27,320 | ₩26,213 | ₩26,586 | -1.58% | 5.3천 |
|---|
| 2026.07.29 | ₩26,993 | ₩27,320 | ₩26,879 | ₩27,320 | +1.21% | 2.6천 |
|---|
| 2026.07.28 | ₩27,493 | ₩27,493 | ₩27,106 | ₩27,333 | -0.58% | 3.9천 |
|---|
| 2026.07.27 | ₩26,813 | ₩27,541 | ₩26,666 | ₩27,213 | +1.49% | 8.1천 |
|---|
| 2026.07.24 | ₩26,559 | ₩26,599 | ₩26,546 | ₩26,599 | +0.15% | 4.5천 |
|---|
| 2026.07.23 | ₩26,986 | ₩26,986 | ₩26,239 | ₩26,239 | -2.77% | 8천 |
|---|
| 2026.07.22 | ₩26,079 | ₩27,360 | ₩26,079 | ₩26,973 | +3.43% | 9.2천 |
|---|
| 2026.07.21 | ₩26,679 | ₩26,679 | ₩25,626 | ₩26,239 | -1.65% | 1.1만 |
|---|
| 2026.07.20 | ₩26,906 | ₩27,707 | ₩26,686 | ₩26,746 | -0.59% | 3.5천 |
|---|
| 2026.07.17 | ₩27,493 | ₩27,880 | ₩26,826 | ₩26,826 | -2.43% | 4.5천 |
|---|
| 2026.07.16 | ₩27,667 | ₩27,728 | ₩26,066 | ₩27,627 | -0.14% | 4.5천 |
|---|
| 2026.07.15 | ₩28,494 | ₩28,494 | ₩27,320 | ₩27,747 | -2.62% | 1.2만 |
|---|
| 2026.07.14 | ₩27,320 | ₩28,213 | ₩27,320 | ₩27,793 | +1.73% | 1.2만 |
|---|
| 2026.07.13 | ₩26,973 | ₩28,527 | ₩26,713 | ₩27,493 | +1.93% | 2.4만 |
|---|
| 2026.07.10 | ₩27,040 | ₩27,346 | ₩26,012 | ₩26,893 | -0.54% | 2.2만 |
|---|
| 2026.07.09 | ₩25,532 | ₩27,253 | ₩25,532 | ₩26,239 | +2.77% | 3.9만 |
|---|
| 2026.07.08 | ₩25,425 | ₩25,932 | ₩25,085 | ₩25,465 | +0.16% | 2.1만 |
|---|
| 2026.07.07 | ₩24,612 | ₩25,345 | ₩23,478 | ₩25,245 | +2.57% | 8천 |
|---|
| 2026.07.06 | ₩24,478 | ₩25,265 | ₩24,478 | ₩24,905 | +1.74% | 4.2천 |
|---|
| 2026.07.02 | ₩25,532 | ₩25,532 | ₩24,598 | ₩25,159 | -1.46% | 1.6만 |
|---|
| 2026.07.01 | ₩24,212 | ₩25,532 | ₩24,025 | ₩25,532 | +5.45% | 2만 |
|---|
| 2026.06.30 | ₩23,545 | ₩23,825 | ₩23,338 | ₩23,798 | +1.08% | 1.4만 |
|---|
| 2026.06.29 | ₩22,597 | ₩23,545 | ₩22,597 | ₩23,491 | +3.96% | 1.6만 |
|---|
| 2026.06.26 | ₩22,531 | ₩23,024 | ₩21,984 | ₩22,624 | +0.41% | 7.6만 |
|---|
| 2026.06.25 | ₩23,198 | ₩23,211 | ₩22,277 | ₩22,731 | -2.01% | 1.8만 |
|---|
| 2026.06.24 | ₩22,451 | ₩23,078 | ₩22,184 | ₩22,944 | +2.20% | 1.8만 |
|---|
| 2026.06.23 | ₩21,837 | ₩22,317 | ₩21,717 | ₩22,304 | +2.14% | 8.1천 |
|---|
| 2026.06.22 | ₩22,031 | ₩22,037 | ₩21,677 | ₩21,757 | -1.24% | 1.6만 |
|---|
| 2026.06.18 | ₩22,411 | ₩22,677 | ₩21,810 | ₩22,337 | -0.33% | 1.7만 |
|---|
| 2026.06.17 | ₩22,344 | ₩22,571 | ₩21,810 | ₩22,251 | -0.42% | 7.9천 |
|---|
| 2026.06.16 | ₩22,704 | ₩22,704 | ₩22,337 | ₩22,531 | -0.76% | 6.7천 |
|---|
| 2026.06.15 | ₩22,851 | ₩22,944 | ₩22,197 | ₩22,597 | -1.11% | 1.1만 |
|---|
| 2026.06.12 | ₩22,704 | ₩23,144 | ₩22,544 | ₩22,544 | -0.71% | 1.4만 |
|---|
| 2026.06.11 | ₩23,024 | ₩23,678 | ₩22,477 | ₩22,704 | -1.39% | 1.3만 |
|---|
| 2026.06.10 | ₩22,851 | ₩23,878 | ₩22,744 | ₩22,798 | -0.23% | 1.3만 |
|---|
| 2026.06.09 | ₩22,624 | ₩23,118 | ₩22,504 | ₩22,824 | +0.88% | 3.1만 |
|---|
| 2026.06.08 | ₩22,304 | ₩22,531 | ₩21,784 | ₩22,357 | +0.24% | 1.1만 |
|---|
| 2026.06.05 | ₩22,171 | ₩22,177 | ₩21,677 | ₩22,017 | -0.69% | 1.4만 |
|---|
| 2026.06.04 | ₩22,677 | ₩22,677 | ₩22,144 | ₩22,157 | -2.29% | 6.1천 |
|---|
| 2026.06.03 | ₩23,324 | ₩23,324 | ₩22,011 | ₩22,051 | -5.46% | 1.8만 |
|---|
| 2026.06.02 | ₩23,585 | ₩23,585 | ₩22,544 | ₩22,858 | -3.08% | 1.4만 |
|---|
| 2026.06.01 | ₩22,918 | ₩23,411 | ₩22,744 | ₩23,011 | +0.41% | 2.2만 |
|---|
| 2026.05.29 | ₩22,971 | ₩23,958 | ₩22,878 | ₩22,998 | +0.12% | 1.4만 |
|---|
| 2026.05.28 | ₩23,491 | ₩23,491 | ₩22,798 | ₩23,064 | -1.82% | 1.4만 |
|---|
| 2026.05.27 | ₩23,091 | ₩23,438 | ₩22,884 | ₩23,438 | +1.50% | 7.8천 |
|---|
| 2026.05.26 | ₩24,225 | ₩24,225 | ₩22,784 | ₩22,978 | -5.15% | 2.4만 |
|---|
| 2026.05.22 | ₩23,838 | ₩23,998 | ₩23,144 | ₩23,998 | +0.67% | 2.1만 |
|---|
| 2026.05.21 | ₩23,491 | ₩24,078 | ₩23,304 | ₩23,585 | +0.40% | 1.4만 |
|---|
| 2026.05.20 | ₩22,024 | ₩23,358 | ₩22,024 | ₩23,291 | +5.75% | 3.9만 |
|---|
| 2026.05.19 | ₩22,011 | ₩22,531 | ₩21,690 | ₩21,837 | -0.79% | 1.2만 |
|---|
| 2026.05.18 | ₩22,371 | ₩22,691 | ₩21,690 | ₩22,144 | -1.01% | 3.6만 |
|---|
| 2026.05.15 | ₩22,824 | ₩22,827 | ₩22,191 | ₩22,371 | -1.99% | 1.8만 |
|---|
| 2026.05.14 | ₩24,278 | ₩25,566 | ₩23,038 | ₩23,038 | -5.11% | 11.5만 |
|---|
| 2026.05.13 | ₩25,239 | ₩25,239 | ₩23,831 | ₩24,305 | -3.70% | 2.2만 |
|---|
| 2026.05.12 | ₩24,865 | ₩25,145 | ₩23,891 | ₩24,091 | -3.11% | 2.6만 |
|---|
| 2026.05.11 | ₩27,160 | ₩27,587 | ₩24,158 | ₩24,865 | -8.45% | 7.1만 |
|---|
| 2026.05.08 | ₩22,211 | ₩28,575 | ₩22,211 | ₩27,587 | +24.20% | 7.8만 |
|---|
| 2026.05.07 | ₩22,157 | ₩22,864 | ₩21,690 | ₩22,184 | +0.12% | 2.8만 |
|---|
| 2026.05.06 | ₩23,064 | ₩23,064 | ₩22,052 | ₩22,364 | -3.04% | 1.6만 |
|---|
| 2026.05.05 | ₩22,557 | ₩23,398 | ₩22,557 | ₩23,224 | +2.96% | 7.6천 |
|---|
| 2026.05.04 | ₩23,198 | ₩23,486 | ₩22,131 | ₩22,357 | -3.62% | 3.1만 |
|---|
| 2026.05.01 | ₩22,718 | ₩23,665 | ₩22,691 | ₩23,331 | +2.70% | 1.8만 |
|---|
| 2026.04.30 | ₩23,238 | ₩23,558 | ₩22,437 | ₩22,437 | -3.44% | 1.3만 |
|---|
| 2026.04.29 | ₩23,344 | ₩23,651 | ₩23,224 | ₩23,545 | +0.86% | 9.3천 |
|---|
| 2026.04.28 | ₩22,838 | ₩23,471 | ₩22,811 | ₩23,238 | +1.75% | 1.3만 |
|---|
| 2026.04.27 | ₩22,984 | ₩23,891 | ₩22,491 | ₩22,944 | -0.17% | 3.5만 |
|---|
| 2026.04.24 | ₩22,651 | ₩23,678 | ₩22,157 | ₩23,358 | +3.12% | 2.9만 |
|---|
| 2026.04.23 | ₩23,024 | ₩23,224 | ₩21,677 | ₩22,731 | -1.27% | 8.5만 |
|---|
| 2026.04.22 | ₩23,198 | ₩23,698 | ₩23,011 | ₩23,278 | +0.35% | 1.8만 |
|---|
| 2026.04.21 | ₩22,998 | ₩23,711 | ₩22,704 | ₩22,844 | -0.67% | 3.3만 |
|---|
| 2026.04.20 | ₩22,677 | ₩23,184 | ₩22,171 | ₩22,718 | +0.18% | 4.6만 |
|---|
| 2026.04.17 | ₩22,677 | ₩23,545 | ₩22,251 | ₩22,677 | 0.00% | 3만 |
|---|
| 2026.04.16 | ₩22,051 | ₩22,677 | ₩21,837 | ₩22,384 | +1.51% | 1.9만 |
|---|
| 2026.04.15 | ₩21,664 | ₩22,664 | ₩21,650 | ₩21,904 | +1.11% | 6.4만 |
|---|
| 2026.04.14 | ₩22,637 | ₩23,084 | ₩21,690 | ₩21,690 | -4.18% | 2.5만 |
|---|
| 2026.04.13 | ₩21,557 | ₩22,718 | ₩21,557 | ₩21,997 | +2.04% | 2만 |
|---|
| 2026.04.10 | ₩23,465 | ₩23,791 | ₩21,424 | ₩21,650 | -7.73% | 3.2만 |
|---|
| 2026.04.09 | ₩23,104 | ₩23,998 | ₩23,104 | ₩23,598 | +2.14% | 9.7천 |
|---|
| 2026.04.08 | ₩24,185 | ₩24,185 | ₩23,091 | ₩23,204 | -4.05% | 2만 |
|---|
| 2026.04.07 | ₩24,558 | ₩24,804 | ₩24,212 | ₩24,212 | -1.41% | 8.1천 |
|---|
| 2026.04.06 | ₩25,305 | ₩25,345 | ₩24,732 | ₩24,732 | -2.27% | 2.1만 |
|---|
| 2026.04.02 | ₩24,945 | ₩25,580 | ₩24,645 | ₩25,199 | +1.02% | 2.4만 |
|---|
| 2026.04.01 | ₩25,092 | ₩26,193 | ₩24,945 | ₩25,039 | -0.21% | 2.1만 |
|---|
| 2026.03.31 | ₩25,852 | ₩26,241 | ₩24,732 | ₩24,972 | -3.41% | 2.2만 |
|---|
| 2026.03.30 | ₩25,879 | ₩27,660 | ₩25,420 | ₩25,932 | +0.21% | 5.4만 |
|---|
| 2026.03.27 | ₩24,678 | ₩26,786 | ₩24,345 | ₩25,519 | +3.41% | 3.6만 |
|---|
| 2026.03.26 | ₩23,891 | ₩25,746 | ₩23,825 | ₩24,919 | +4.30% | 5.5만 |
|---|
| 2026.03.25 | ₩21,637 | ₩24,412 | ₩21,617 | ₩23,665 | +9.37% | 4.1만 |
|---|
| 2026.03.24 | ₩20,130 | ₩21,797 | ₩20,010 | ₩21,637 | +7.49% | 3.4만 |
|---|
| 2026.03.23 | ₩20,556 | ₩20,596 | ₩18,956 | ₩19,383 | -5.71% | 2.5만 |
|---|
| 2026.03.20 | ₩19,569 | ₩21,357 | ₩18,882 | ₩20,610 | +5.32% | 8.5만 |
|---|
| 2026.03.19 | ₩18,309 | ₩19,856 | ₩17,995 | ₩19,743 | +7.83% | 5만 |
|---|
| 2026.03.18 | ₩18,529 | ₩19,343 | ₩18,102 | ₩18,235 | -1.58% | 3.4만 |
|---|
| 2026.03.17 | ₩19,036 | ₩20,943 | ₩19,036 | ₩19,649 | +3.22% | 3.9만 |
|---|
| 2026.03.16 | ₩19,009 | ₩19,663 | ₩19,009 | ₩19,209 | +1.05% | 7.5천 |
|---|
| 2026.03.13 | ₩19,156 | ₩19,396 | ₩18,756 | ₩18,876 | -1.46% | 8.9천 |
|---|
| 2026.03.12 | ₩19,589 | ₩19,729 | ₩19,142 | ₩19,343 | -1.26% | 1.4만 |
|---|
| 2026.03.11 | ₩19,956 | ₩19,996 | ₩19,516 | ₩19,889 | -0.33% | 2만 |
|---|
| 2026.03.10 | ₩20,717 | ₩20,823 | ₩19,956 | ₩19,956 | -3.67% | 2.4만 |
|---|
| 2026.03.09 | ₩20,370 | ₩21,157 | ₩19,676 | ₩21,130 | +3.73% | 3.7만 |
|---|
| 2026.03.06 | ₩20,450 | ₩21,757 | ₩19,356 | ₩19,796 | -3.20% | 3.2만 |
|---|
| 2026.03.05 | ₩19,663 | ₩20,650 | ₩19,086 | ₩19,529 | -0.68% | 1.3만 |
|---|
| 2026.03.04 | ₩18,702 | ₩19,930 | ₩18,702 | ₩19,930 | +6.56% | 9.2천 |
|---|
| 2026.03.03 | ₩18,302 | ₩19,263 | ₩18,209 | ₩18,462 | +0.87% | 9.7천 |
|---|
| 2026.03.02 | ₩18,409 | ₩18,556 | ₩18,009 | ₩18,209 | -1.09% | 7.8천 |
|---|
| 2026.02.27 | ₩19,930 | ₩19,930 | ₩18,702 | ₩18,702 | -6.16% | 5.8천 |
|---|
| 2026.02.26 | ₩19,022 | ₩19,848 | ₩18,942 | ₩19,503 | +2.52% | 7.1천 |
|---|
| 2026.02.25 | ₩18,556 | ₩19,297 | ₩18,556 | ₩19,022 | +2.52% | 6.3천 |
|---|
| 2026.02.24 | ₩18,382 | ₩18,822 | ₩18,382 | ₩18,489 | +0.58% | 3.1천 |
|---|
| 2026.02.23 | ₩19,249 | ₩19,249 | ₩18,395 | ₩18,409 | -4.37% | 9.9천 |
|---|
| 2026.02.20 | ₩19,102 | ₩20,090 | ₩19,102 | ₩19,503 | +2.09% | 3.8천 |
|---|
| 2026.02.19 | ₩19,809 | ₩19,809 | ₩19,142 | ₩19,223 | -2.96% | 7.6천 |
|---|
| 2026.02.18 | ₩19,343 | ₩19,529 | ₩19,223 | ₩19,223 | -0.62% | 8천 |
|---|
| 2026.02.17 | ₩19,009 | ₩19,409 | ₩19,009 | ₩19,209 | +1.05% | 4.9천 |
|---|
| 2026.02.13 | ₩20,570 | ₩20,570 | ₩18,569 | ₩19,089 | -7.20% | 3.7만 |
|---|
| 2026.02.12 | ₩20,418 | ₩20,596 | ₩19,703 | ₩20,503 | +0.42% | 1.8만 |
|---|
| 2026.02.11 | ₩20,543 | ₩21,063 | ₩20,530 | ₩20,610 | +0.32% | 7.3천 |
|---|
| 2026.02.10 | ₩19,903 | ₩20,890 | ₩19,903 | ₩20,717 | +4.09% | 9.2천 |
|---|
| 2026.02.09 | ₩20,143 | ₩20,743 | ₩19,943 | ₩20,010 | -0.66% | 8.6천 |
|---|
| 2026.02.06 | ₩20,223 | ₩21,157 | ₩19,783 | ₩20,223 | 0.00% | 2.4만 |
|---|
| 2026.02.05 | ₩21,050 | ₩21,157 | ₩20,170 | ₩20,170 | -4.18% | 2.1만 |
|---|
| 2026.02.04 | ₩20,917 | ₩21,564 | ₩20,570 | ₩20,943 | +0.13% | 6천 |
|---|
| 2026.02.03 | ₩22,251 | ₩22,424 | ₩20,690 | ₩20,690 | -7.01% | 1.7만 |
|---|
| 2026.02.02 | ₩22,211 | ₩22,629 | ₩22,137 | ₩22,137 | -0.33% | 8.2천 |
|---|
| 2026.01.30 | ₩22,171 | ₩22,311 | ₩21,910 | ₩22,077 | -0.42% | 7.5천 |
|---|
| 2026.01.29 | ₩21,904 | ₩22,104 | ₩21,770 | ₩22,104 | +0.91% | 4.1천 |
|---|
| 2026.01.28 | ₩21,952 | ₩22,109 | ₩21,857 | ₩21,930 | -0.10% | 8.9천 |
|---|
| 2026.01.27 | ₩22,264 | ₩22,344 | ₩21,837 | ₩22,051 | -0.96% | 8.8천 |
|---|
| 2026.01.26 | ₩22,677 | ₩22,677 | ₩21,970 | ₩22,184 | -2.18% | 8.8천 |
|---|
| 2026.01.23 | ₩22,944 | ₩22,944 | ₩22,631 | ₩22,784 | -0.70% | 5.2천 |
|---|
| 2026.01.22 | ₩22,371 | ₩22,944 | ₩21,930 | ₩22,904 | +2.39% | 2.5만 |
|---|
| 2026.01.21 | ₩21,043 | ₩21,410 | ₩20,847 | ₩21,410 | +1.74% | 6.6천 |
|---|
| 2026.01.20 | ₩21,464 | ₩21,464 | ₩20,623 | ₩20,957 | -2.36% | 6.6천 |
|---|
| 2026.01.16 | ₩20,997 | ₩21,717 | ₩20,543 | ₩21,584 | +2.80% | 1.2만 |
|---|
| 2026.01.15 | ₩21,183 | ₩21,380 | ₩20,643 | ₩21,090 | -0.44% | 5.1천 |
|---|
| 2026.01.14 | ₩20,637 | ₩21,344 | ₩20,637 | ₩21,344 | +3.43% | 5.7천 |
|---|
| 2026.01.13 | ₩20,383 | ₩20,917 | ₩20,383 | ₩20,717 | +1.64% | 9.6천 |
|---|
| 2026.01.12 | ₩20,263 | ₩21,283 | ₩19,943 | ₩20,930 | +3.29% | 1만 |
|---|
| 2026.01.09 | ₩19,476 | ₩20,236 | ₩19,476 | ₩20,143 | +3.42% | 4.2천 |
|---|
| 2026.01.08 | ₩19,549 | ₩19,998 | ₩19,549 | ₩19,643 | +0.48% | 3천 |
|---|
| 2026.01.07 | ₩19,996 | ₩20,036 | ₩19,816 | ₩19,816 | -0.90% | 3.9천 |
|---|
| 2026.01.06 | ₩20,343 | ₩20,610 | ₩19,996 | ₩19,996 | -1.70% | 2.6천 |
|---|
| 2026.01.05 | ₩20,076 | ₩20,823 | ₩20,010 | ₩20,370 | +1.46% | 1.1만 |
|---|
| 2026.01.02 | ₩19,676 | ₩20,154 | ₩18,897 | ₩20,076 | +2.03% | 7.7천 |
|---|
| 2025.12.31 | ₩20,056 | ₩20,343 | ₩19,543 | ₩20,036 | -0.10% | 1.8만 |
|---|
| 2025.12.30 | ₩19,689 | ₩20,370 | ₩19,689 | ₩20,050 | +1.83% | 5.9천 |
|---|
| 2025.12.29 | ₩18,676 | ₩20,010 | ₩18,676 | ₩19,703 | +5.50% | 3.2만 |
|---|
| 2025.12.26 | ₩18,809 | ₩19,409 | ₩18,676 | ₩18,942 | +0.71% | 5.2만 |
|---|
| 2025.12.24 | ₩18,902 | ₩19,345 | ₩18,689 | ₩18,942 | +0.21% | 3.4만 |
|---|
| 2025.12.23 | ₩19,116 | ₩20,176 | ₩18,929 | ₩18,956 | -0.84% | 1.2만 |
|---|
| 2025.12.22 | ₩20,584 | ₩20,584 | ₩18,942 | ₩19,102 | -7.20% | 1.5만 |
|---|
| 2025.12.19 | ₩21,170 | ₩21,304 | ₩20,316 | ₩20,316 | -4.03% | 1.5만 |
|---|
| 2025.12.18 | ₩21,477 | ₩21,477 | ₩21,143 | ₩21,170 | -1.43% | 4.2천 |
|---|
| 2025.12.17 | ₩21,317 | ₩21,330 | ₩21,210 | ₩21,330 | +0.06% | 3.4천 |
|---|
| 2025.12.16 | ₩21,438 | ₩21,517 | ₩21,290 | ₩21,490 | +0.24% | 4.6천 |
|---|
| 2025.12.15 | ₩22,211 | ₩22,211 | ₩21,344 | ₩21,344 | -3.90% | 1.1만 |
|---|
| 2025.12.12 | ₩22,011 | ₩22,011 | ₩21,370 | ₩21,370 | -2.91% | 5.9천 |
|---|
| 2025.12.11 | ₩21,544 | ₩21,930 | ₩21,370 | ₩21,570 | +0.12% | 8.7천 |
|---|
| 2025.12.10 | ₩21,677 | ₩21,930 | ₩21,584 | ₩21,650 | -0.12% | 8.3천 |
|---|
| 2025.12.09 | ₩21,557 | ₩22,224 | ₩21,557 | ₩21,944 | +1.79% | 3천 |
|---|
| 2025.12.08 | ₩21,664 | ₩21,664 | ₩21,370 | ₩21,610 | -0.25% | 6천 |
|---|
| 2025.12.05 | ₩21,610 | ₩22,224 | ₩21,370 | ₩21,370 | -1.11% | 1.2만 |
|---|
| 2025.12.04 | ₩21,637 | ₩21,637 | ₩21,637 | ₩21,637 | 0.00% | 1천 |
|---|
| 2025.12.03 | ₩22,011 | ₩22,064 | ₩21,610 | ₩22,064 | +0.24% | 1.1만 |
|---|
| 2025.12.02 | ₩21,824 | ₩22,651 | ₩21,824 | ₩21,864 | +0.18% | 3.9천 |
|---|
| 2025.12.01 | ₩21,544 | ₩22,445 | ₩21,544 | ₩21,984 | +2.04% | 2.3만 |
|---|
| 2025.11.28 | ₩21,744 | ₩21,744 | ₩21,550 | ₩21,690 | -0.25% | 2.6천 |
|---|
| 2025.11.26 | ₩21,677 | ₩21,677 | ₩21,143 | ₩21,357 | -1.48% | 7.8천 |
|---|
| 2025.11.25 | ₩21,290 | ₩21,505 | ₩21,277 | ₩21,464 | +0.81% | 1.1만 |
|---|
| 2025.11.24 | ₩21,570 | ₩21,570 | ₩21,037 | ₩21,397 | -0.80% | 1.8만 |
|---|
| 2025.11.21 | ₩21,344 | ₩22,011 | ₩21,317 | ₩21,997 | +3.06% | 1.1만 |
|---|
| 2025.11.20 | ₩21,504 | ₩21,772 | ₩21,143 | ₩21,344 | -0.74% | 4.5천 |
|---|
| 2025.11.19 | ₩21,344 | ₩21,610 | ₩21,103 | ₩21,103 | -1.13% | 3.6천 |
|---|
| 2025.11.18 | ₩21,424 | ₩22,064 | ₩21,344 | ₩21,530 | +0.50% | 7.3천 |
|---|
| 2025.11.17 | ₩21,584 | ₩21,677 | ₩21,424 | ₩21,557 | -0.12% | 9천 |
|---|
| 2025.11.14 | ₩22,011 | ₩22,027 | ₩21,557 | ₩21,557 | -2.06% | 6.4천 |
|---|
| 2025.11.13 | ₩22,171 | ₩23,078 | ₩22,171 | ₩22,517 | +1.56% | 5.3천 |
|---|
| 2025.11.12 | ₩22,688 | ₩22,688 | ₩22,171 | ₩22,171 | -2.28% | 3천 |
|---|
| 2025.11.11 | ₩22,811 | ₩23,178 | ₩21,930 | ₩22,477 | -1.46% | 2만 |
|---|
| 2025.11.10 | ₩23,340 | ₩23,678 | ₩22,511 | ₩22,677 | -2.84% | 1.4만 |
|---|
| 2025.11.07 | ₩22,677 | ₩22,984 | ₩22,544 | ₩22,824 | +0.65% | 1.2만 |
|---|
| 2025.11.06 | ₩22,464 | ₩22,477 | ₩22,277 | ₩22,397 | -0.30% | 4.9천 |
|---|
| 2025.11.05 | ₩21,784 | ₩22,517 | ₩21,784 | ₩22,464 | +3.12% | 7.6천 |
|---|
| 2025.11.04 | ₩21,824 | ₩22,037 | ₩21,477 | ₩21,504 | -1.47% | 2.9천 |
|---|
| 2025.11.03 | ₩22,611 | ₩22,611 | ₩21,744 | ₩22,131 | -2.12% | 1.2만 |
|---|
| 2025.10.31 | ₩22,344 | ₩22,651 | ₩21,344 | ₩22,651 | +1.37% | 2.6만 |
|---|
| 2025.10.30 | ₩20,917 | ₩23,278 | ₩20,917 | ₩22,411 | +7.14% | 14.1만 |
|---|
| 2025.10.29 | ₩20,116 | ₩20,116 | ₩19,049 | ₩19,076 | -5.17% | 6.1천 |
|---|
| 2025.10.28 | ₩19,449 | ₩19,449 | ₩19,449 | ₩19,449 | 0.00% | 1.1천 |
|---|
| 2025.10.27 | ₩19,556 | ₩19,603 | ₩19,423 | ₩19,423 | -0.68% | 3천 |
|---|
| 2025.10.24 | ₩19,423 | ₩20,010 | ₩19,423 | ₩19,743 | +1.65% | 4.4천 |
|---|
| 2025.10.23 | ₩19,803 | ₩20,036 | ₩19,636 | ₩19,636 | -0.84% | 4.4천 |
|---|
| 2025.10.22 | ₩19,343 | ₩19,769 | ₩19,343 | ₩19,769 | +2.21% | 5.1천 |
|---|
| 2025.10.21 | ₩19,663 | ₩19,676 | ₩19,356 | ₩19,423 | -1.22% | 6.1천 |
|---|
| 2025.10.20 | ₩19,316 | ₩19,996 | ₩19,316 | ₩19,569 | +1.31% | 8.5천 |
|---|
| 2025.10.17 | ₩19,369 | ₩19,836 | ₩19,102 | ₩19,316 | -0.28% | 1.7만 |
|---|
| 2025.10.16 | ₩19,316 | ₩19,523 | ₩19,076 | ₩19,436 | +0.62% | 1.2만 |
|---|
| 2025.10.15 | ₩19,703 | ₩19,703 | ₩19,076 | ₩19,076 | -3.18% | 7.8천 |
|---|
| 2025.10.14 | ₩18,996 | ₩19,889 | ₩18,769 | ₩19,689 | +3.65% | 8.7천 |
|---|
| 2025.10.13 | ₩18,502 | ₩18,929 | ₩18,009 | ₩18,929 | +2.31% | 1.5만 |
|---|
| 2025.10.10 | ₩19,743 | ₩19,743 | ₩18,462 | ₩18,462 | -6.49% | 1.3만 |
|---|