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 | ₩26,332 | ₩26,473 | ₩25,802 | ₩25,802 | -2.01% | 6.5천 |
| 2026.10.08 | ₩26,901 | ₩26,901 | ₩26,231 | ₩26,486 | -1.54% | 2.4만 |
| 2026.10.07 | ₩26,540 | ₩26,942 | ₩25,910 | ₩26,151 | -1.46% | 1.4만 |
| 2026.10.06 | ₩26,466 | ₩27,096 | ₩26,466 | ₩26,533 | +0.25% | 1.4만 |
| 2026.10.05 | ₩27,371 | ₩27,679 | ₩25,896 | ₩26,392 | -3.57% | 2.1만 |
| 2026.10.02 | ₩26,808 | ₩26,995 | ₩26,271 | ₩26,955 | +0.55% | 1.8만 |
| 2026.10.01 | ₩26,875 | ₩26,948 | ₩26,379 | ₩26,613 | -0.97% | 1.5만 |
| 2026.09.30 | ₩27,317 | ₩27,491 | ₩26,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,526 |
| -2.89% |
| 2.2만 |
| 2026.09.29 | ₩26,113 | ₩27,250 | ₩26,044 | ₩26,767 | +2.50% | 2.2만 |
|---|
| 2026.09.28 | ₩27,170 | ₩27,665 | ₩26,526 | ₩26,526 | -2.37% | 1.7만 |
|---|
| 2026.09.25 | ₩25,655 | ₩27,263 | ₩25,655 | ₩27,263 | +6.27% | 1.7만 |
|---|
| 2026.09.24 | ₩24,654 | ₩26,473 | ₩24,654 | ₩25,668 | +4.12% | 2.4만 |
|---|
| 2026.09.23 | ₩24,408 | ₩25,213 | ₩24,383 | ₩25,132 | +2.97% | 1.4만 |
|---|
| 2026.09.22 | ₩23,483 | ₩24,784 | ₩23,483 | ₩24,408 | +3.94% | 2.8만 |
|---|
| 2026.09.21 | ₩24,449 | ₩24,871 | ₩23,483 | ₩23,483 | -3.95% | 1.6만 |
|---|
| 2026.09.18 | ₩23,859 | ₩24,489 | ₩23,524 | ₩24,475 | +2.58% | 2.4만 |
|---|
| 2026.09.17 | ₩23,899 | ₩24,643 | ₩23,752 | ₩23,845 | -0.22% | 1.3만 |
|---|
| 2026.09.16 | ₩24,382 | ₩24,462 | ₩23,540 | ₩23,738 | -2.64% | 1.8만 |
|---|
| 2026.09.15 | ₩24,113 | ₩24,502 | ₩23,953 | ₩24,408 | +1.22% | 8.8천 |
|---|
| 2026.09.14 | ₩24,482 | ₩24,764 | ₩24,207 | ₩24,207 | -1.12% | 1.1만 |
|---|
| 2026.09.11 | ₩24,127 | ₩24,864 | ₩24,127 | ₩24,650 | +2.17% | 2.4만 |
|---|
| 2026.09.10 | ₩24,347 | ₩25,011 | ₩24,127 | ₩24,127 | -0.90% | 1.5만 |
|---|
| 2026.09.09 | ₩24,368 | ₩24,924 | ₩24,013 | ₩24,489 | +0.50% | 1.9만 |
|---|
| 2026.09.08 | ₩25,025 | ₩25,025 | ₩24,349 | ₩24,355 | -2.68% | 5.3천 |
|---|
| 2026.09.04 | ₩24,113 | ₩25,253 | ₩24,113 | ₩24,985 | +3.61% | 16만 |
|---|
| 2026.09.03 | ₩23,899 | ₩25,038 | ₩23,792 | ₩24,355 | +1.91% | 13.7만 |
|---|
| 2026.09.02 | ₩23,591 | ₩24,261 | ₩23,524 | ₩23,926 | +1.42% | 1.1만 |
|---|
| 2026.09.01 | ₩24,234 | ₩24,234 | ₩23,591 | ₩23,658 | -2.38% | 8.6천 |
|---|
| 2026.08.31 | ₩24,060 | ₩25,213 | ₩24,060 | ₩24,127 | +0.28% | 1.3만 |
|---|
| 2026.08.28 | ₩23,892 | ₩24,556 | ₩23,892 | ₩24,134 | +1.01% | 3.5천 |
|---|
| 2026.08.27 | ₩23,752 | ₩23,939 | ₩23,658 | ₩23,886 | +0.56% | 6.3천 |
|---|
| 2026.08.26 | ₩24,194 | ₩24,194 | ₩23,711 | ₩23,738 | -1.88% | 6.5천 |
|---|
| 2026.08.25 | ₩24,797 | ₩24,797 | ₩24,140 | ₩24,770 | -0.11% | 1.3만 |
|---|
| 2026.08.24 | ₩24,328 | ₩24,989 | ₩24,328 | ₩24,529 | +0.83% | 9.4천 |
|---|
| 2026.08.21 | ₩24,556 | ₩25,388 | ₩24,274 | ₩24,274 | -1.15% | 7.3천 |
|---|
| 2026.08.20 | ₩25,025 | ₩25,199 | ₩24,395 | ₩24,395 | -2.52% | 9.3천 |
|---|
| 2026.08.19 | ₩25,896 | ₩25,896 | ₩24,958 | ₩25,213 | -2.64% | 2.1만 |
|---|
| 2026.08.18 | ₩26,137 | ₩26,700 | ₩26,111 | ₩26,111 | -0.10% | 1.2만 |
|---|
| 2026.08.17 | ₩25,990 | ₩26,292 | ₩25,561 | ₩26,084 | +0.36% | 9.7천 |
|---|
| 2026.08.14 | ₩26,137 | ₩26,285 | ₩25,749 | ₩25,990 | -0.56% | 6.8천 |
|---|
| 2026.08.13 | ₩26,191 | ₩26,338 | ₩25,467 | ₩25,507 | -2.61% | 1.5만 |
|---|
| 2026.08.12 | ₩25,574 | ₩26,660 | ₩25,574 | ₩26,620 | +4.09% | 2.4만 |
|---|
| 2026.08.11 | ₩25,936 | ₩26,767 | ₩25,065 | ₩25,333 | -2.33% | 1.2만 |
|---|
| 2026.08.10 | ₩26,928 | ₩27,411 | ₩26,044 | ₩26,540 | -1.44% | 1.1만 |
|---|
| 2026.08.07 | ₩27,652 | ₩27,652 | ₩25,722 | ₩27,143 | -1.84% | 3.8만 |
|---|
| 2026.08.06 | ₩29,636 | ₩29,636 | ₩26,607 | ₩28,604 | -3.48% | 5.6천 |
|---|
| 2026.08.05 | ₩27,960 | ₩28,483 | ₩26,901 | ₩28,322 | +1.29% | 1.2만 |
|---|
| 2026.08.04 | ₩26,572 | ₩30,601 | ₩26,572 | ₩28,416 | +6.94% | 4.2만 |
|---|
| 2026.08.03 | ₩26,405 | ₩27,478 | ₩26,372 | ₩26,968 | +2.13% | 1.4만 |
|---|
| 2026.07.31 | ₩26,700 | ₩27,062 | ₩26,405 | ₩26,405 | -1.10% | 5.3천 |
|---|
| 2026.07.30 | ₩27,143 | ₩27,451 | ₩26,338 | ₩26,714 | -1.58% | 5.3천 |
|---|
| 2026.07.29 | ₩27,123 | ₩27,451 | ₩27,009 | ₩27,451 | +1.21% | 2.6천 |
|---|
| 2026.07.28 | ₩27,625 | ₩27,625 | ₩27,237 | ₩27,464 | -0.58% | 3.9천 |
|---|
| 2026.07.27 | ₩26,942 | ₩27,673 | ₩26,794 | ₩27,344 | +1.49% | 8.1천 |
|---|
| 2026.07.24 | ₩26,687 | ₩26,727 | ₩26,674 | ₩26,727 | +0.15% | 4.5천 |
|---|
| 2026.07.23 | ₩27,116 | ₩27,116 | ₩26,365 | ₩26,365 | -2.77% | 8천 |
|---|
| 2026.07.22 | ₩26,204 | ₩27,491 | ₩26,204 | ₩27,102 | +3.43% | 9.2천 |
|---|
| 2026.07.21 | ₩26,808 | ₩26,808 | ₩25,749 | ₩26,365 | -1.65% | 1.1만 |
|---|
| 2026.07.20 | ₩27,035 | ₩27,840 | ₩26,814 | ₩26,875 | -0.59% | 3.5천 |
|---|
| 2026.07.17 | ₩27,625 | ₩28,014 | ₩26,955 | ₩26,955 | -2.43% | 4.5천 |
|---|
| 2026.07.16 | ₩27,799 | ₩27,861 | ₩26,191 | ₩27,759 | -0.14% | 4.5천 |
|---|
| 2026.07.15 | ₩28,631 | ₩28,631 | ₩27,451 | ₩27,880 | -2.62% | 1.2만 |
|---|
| 2026.07.14 | ₩27,451 | ₩28,349 | ₩27,451 | ₩27,927 | +1.73% | 1.2만 |
|---|
| 2026.07.13 | ₩27,102 | ₩28,664 | ₩26,841 | ₩27,625 | +1.93% | 2.4만 |
|---|
| 2026.07.10 | ₩27,170 | ₩27,478 | ₩26,137 | ₩27,022 | -0.54% | 2.2만 |
|---|
| 2026.07.09 | ₩25,655 | ₩27,384 | ₩25,655 | ₩26,365 | +2.77% | 3.9만 |
|---|
| 2026.07.08 | ₩25,548 | ₩26,057 | ₩25,206 | ₩25,588 | +0.16% | 2.1만 |
|---|
| 2026.07.07 | ₩24,730 | ₩25,467 | ₩23,591 | ₩25,367 | +2.57% | 8천 |
|---|
| 2026.07.06 | ₩24,596 | ₩25,387 | ₩24,596 | ₩25,025 | +1.74% | 4.2천 |
|---|
| 2026.07.02 | ₩25,655 | ₩25,655 | ₩24,717 | ₩25,280 | -1.46% | 1.6만 |
|---|
| 2026.07.01 | ₩24,328 | ₩25,655 | ₩24,140 | ₩25,655 | +5.45% | 2만 |
|---|
| 2026.06.30 | ₩23,658 | ₩23,939 | ₩23,450 | ₩23,912 | +1.08% | 1.4만 |
|---|
| 2026.06.29 | ₩22,706 | ₩23,658 | ₩22,706 | ₩23,604 | +3.96% | 1.6만 |
|---|
| 2026.06.26 | ₩22,639 | ₩23,135 | ₩22,089 | ₩22,733 | +0.41% | 7.6만 |
|---|
| 2026.06.25 | ₩23,309 | ₩23,323 | ₩22,384 | ₩22,840 | -2.01% | 1.8만 |
|---|
| 2026.06.24 | ₩22,559 | ₩23,189 | ₩22,291 | ₩23,055 | +2.20% | 1.8만 |
|---|
| 2026.06.23 | ₩21,942 | ₩22,425 | ₩21,821 | ₩22,411 | +2.14% | 8.1천 |
|---|
| 2026.06.22 | ₩22,136 | ₩22,143 | ₩21,781 | ₩21,862 | -1.24% | 1.6만 |
|---|
| 2026.06.18 | ₩22,518 | ₩22,786 | ₩21,915 | ₩22,445 | -0.33% | 1.7만 |
|---|
| 2026.06.17 | ₩22,451 | ₩22,679 | ₩21,915 | ₩22,358 | -0.42% | 7.9천 |
|---|
| 2026.06.16 | ₩22,813 | ₩22,813 | ₩22,445 | ₩22,639 | -0.76% | 6.7천 |
|---|
| 2026.06.15 | ₩22,961 | ₩23,055 | ₩22,304 | ₩22,706 | -1.11% | 1.1만 |
|---|
| 2026.06.12 | ₩22,813 | ₩23,256 | ₩22,652 | ₩22,652 | -0.71% | 1.4만 |
|---|
| 2026.06.11 | ₩23,135 | ₩23,792 | ₩22,585 | ₩22,813 | -1.39% | 1.3만 |
|---|
| 2026.06.10 | ₩22,961 | ₩23,993 | ₩22,853 | ₩22,907 | -0.23% | 1.3만 |
|---|
| 2026.06.09 | ₩22,733 | ₩23,229 | ₩22,612 | ₩22,934 | +0.88% | 3.1만 |
|---|
| 2026.06.08 | ₩22,411 | ₩22,639 | ₩21,888 | ₩22,465 | +0.24% | 1.1만 |
|---|
| 2026.06.05 | ₩22,277 | ₩22,284 | ₩21,781 | ₩22,123 | -0.69% | 1.4만 |
|---|
| 2026.06.04 | ₩22,786 | ₩22,786 | ₩22,250 | ₩22,264 | -2.29% | 6.1천 |
|---|
| 2026.06.03 | ₩23,437 | ₩23,437 | ₩22,116 | ₩22,156 | -5.46% | 1.8만 |
|---|
| 2026.06.02 | ₩23,698 | ₩23,698 | ₩22,652 | ₩22,967 | -3.08% | 1.4만 |
|---|
| 2026.06.01 | ₩23,028 | ₩23,524 | ₩22,853 | ₩23,122 | +0.41% | 2.2만 |
|---|
| 2026.05.29 | ₩23,081 | ₩24,073 | ₩22,988 | ₩23,108 | +0.12% | 1.4만 |
|---|
| 2026.05.28 | ₩23,604 | ₩23,604 | ₩22,907 | ₩23,175 | -1.82% | 1.4만 |
|---|
| 2026.05.27 | ₩23,202 | ₩23,550 | ₩22,994 | ₩23,550 | +1.50% | 7.8천 |
|---|
| 2026.05.26 | ₩24,341 | ₩24,341 | ₩22,894 | ₩23,088 | -5.15% | 2.4만 |
|---|
| 2026.05.22 | ₩23,953 | ₩24,113 | ₩23,256 | ₩24,113 | +0.67% | 2.1만 |
|---|
| 2026.05.21 | ₩23,604 | ₩24,194 | ₩23,416 | ₩23,698 | +0.40% | 1.4만 |
|---|
| 2026.05.20 | ₩22,130 | ₩23,470 | ₩22,130 | ₩23,403 | +5.75% | 3.9만 |
|---|
| 2026.05.19 | ₩22,116 | ₩22,639 | ₩21,795 | ₩21,942 | -0.79% | 1.2만 |
|---|
| 2026.05.18 | ₩22,478 | ₩22,800 | ₩21,795 | ₩22,250 | -1.01% | 3.6만 |
|---|
| 2026.05.15 | ₩22,934 | ₩22,937 | ₩22,297 | ₩22,478 | -1.99% | 1.8만 |
|---|
| 2026.05.14 | ₩24,395 | ₩25,688 | ₩23,148 | ₩23,148 | -5.11% | 11.5만 |
|---|
| 2026.05.13 | ₩25,360 | ₩25,360 | ₩23,946 | ₩24,422 | -3.70% | 2.2만 |
|---|
| 2026.05.12 | ₩24,985 | ₩25,266 | ₩24,006 | ₩24,207 | -3.11% | 2.6만 |
|---|
| 2026.05.11 | ₩27,290 | ₩27,719 | ₩24,274 | ₩24,985 | -8.45% | 7.1만 |
|---|
| 2026.05.08 | ₩22,317 | ₩28,712 | ₩22,317 | ₩27,719 | +24.20% | 7.8만 |
|---|
| 2026.05.07 | ₩22,264 | ₩22,974 | ₩21,795 | ₩22,291 | +0.12% | 2.8만 |
|---|
| 2026.05.06 | ₩23,175 | ₩23,175 | ₩22,158 | ₩22,471 | -3.04% | 1.6만 |
|---|
| 2026.05.05 | ₩22,666 | ₩23,510 | ₩22,666 | ₩23,336 | +2.96% | 7.6천 |
|---|
| 2026.05.04 | ₩23,309 | ₩23,599 | ₩22,237 | ₩22,465 | -3.62% | 3.1만 |
|---|
| 2026.05.01 | ₩22,827 | ₩23,778 | ₩22,800 | ₩23,443 | +2.70% | 1.8만 |
|---|
| 2026.04.30 | ₩23,349 | ₩23,671 | ₩22,545 | ₩22,545 | -3.44% | 1.3만 |
|---|
| 2026.04.29 | ₩23,457 | ₩23,765 | ₩23,336 | ₩23,658 | +0.86% | 9.3천 |
|---|
| 2026.04.28 | ₩22,947 | ₩23,584 | ₩22,920 | ₩23,349 | +1.75% | 1.3만 |
|---|
| 2026.04.27 | ₩23,095 | ₩24,006 | ₩22,599 | ₩23,055 | -0.17% | 3.5만 |
|---|
| 2026.04.24 | ₩22,760 | ₩23,792 | ₩22,264 | ₩23,470 | +3.12% | 2.9만 |
|---|
| 2026.04.23 | ₩23,135 | ₩23,336 | ₩21,781 | ₩22,840 | -1.27% | 8.5만 |
|---|
| 2026.04.22 | ₩23,309 | ₩23,812 | ₩23,122 | ₩23,390 | +0.35% | 1.8만 |
|---|
| 2026.04.21 | ₩23,108 | ₩23,825 | ₩22,813 | ₩22,954 | -0.67% | 3.3만 |
|---|
| 2026.04.20 | ₩22,786 | ₩23,296 | ₩22,277 | ₩22,827 | +0.18% | 4.6만 |
|---|
| 2026.04.17 | ₩22,786 | ₩23,658 | ₩22,358 | ₩22,786 | 0.00% | 3만 |
|---|
| 2026.04.16 | ₩22,156 | ₩22,786 | ₩21,942 | ₩22,492 | +1.51% | 1.9만 |
|---|
| 2026.04.15 | ₩21,768 | ₩22,773 | ₩21,754 | ₩22,009 | +1.11% | 6.4만 |
|---|
| 2026.04.14 | ₩22,746 | ₩23,195 | ₩21,795 | ₩21,795 | -4.18% | 2.5만 |
|---|
| 2026.04.13 | ₩21,661 | ₩22,827 | ₩21,661 | ₩22,103 | +2.04% | 2만 |
|---|
| 2026.04.10 | ₩23,577 | ₩23,906 | ₩21,527 | ₩21,754 | -7.73% | 3.2만 |
|---|
| 2026.04.09 | ₩23,215 | ₩24,113 | ₩23,215 | ₩23,711 | +2.14% | 9.7천 |
|---|
| 2026.04.08 | ₩24,301 | ₩24,301 | ₩23,202 | ₩23,316 | -4.05% | 2만 |
|---|
| 2026.04.07 | ₩24,676 | ₩24,923 | ₩24,328 | ₩24,328 | -1.41% | 8.1천 |
|---|
| 2026.04.06 | ₩25,427 | ₩25,467 | ₩24,851 | ₩24,851 | -2.27% | 2.1만 |
|---|
| 2026.04.02 | ₩25,065 | ₩25,703 | ₩24,764 | ₩25,320 | +1.02% | 2.4만 |
|---|
| 2026.04.01 | ₩25,213 | ₩26,318 | ₩25,065 | ₩25,159 | -0.21% | 2.1만 |
|---|
| 2026.03.31 | ₩25,977 | ₩26,367 | ₩24,851 | ₩25,092 | -3.41% | 2.2만 |
|---|
| 2026.03.30 | ₩26,003 | ₩27,793 | ₩25,542 | ₩26,057 | +0.21% | 5.4만 |
|---|
| 2026.03.27 | ₩24,797 | ₩26,915 | ₩24,462 | ₩25,641 | +3.41% | 3.6만 |
|---|
| 2026.03.26 | ₩24,006 | ₩25,869 | ₩23,939 | ₩25,038 | +4.30% | 5.5만 |
|---|
| 2026.03.25 | ₩21,741 | ₩24,529 | ₩21,721 | ₩23,778 | +9.37% | 4.1만 |
|---|
| 2026.03.24 | ₩20,226 | ₩21,902 | ₩20,106 | ₩21,741 | +7.49% | 3.4만 |
|---|
| 2026.03.23 | ₩20,655 | ₩20,695 | ₩19,047 | ₩19,476 | -5.71% | 2.5만 |
|---|
| 2026.03.20 | ₩19,663 | ₩21,459 | ₩18,973 | ₩20,709 | +5.32% | 8.5만 |
|---|
| 2026.03.19 | ₩18,397 | ₩19,952 | ₩18,082 | ₩19,838 | +7.83% | 5만 |
|---|
| 2026.03.18 | ₩18,618 | ₩19,436 | ₩18,189 | ₩18,323 | -1.58% | 3.4만 |
|---|
| 2026.03.17 | ₩19,127 | ₩21,044 | ₩19,127 | ₩19,744 | +3.22% | 3.9만 |
|---|
| 2026.03.16 | ₩19,100 | ₩19,757 | ₩19,100 | ₩19,301 | +1.05% | 7.5천 |
|---|
| 2026.03.13 | ₩19,248 | ₩19,489 | ₩18,846 | ₩18,966 | -1.46% | 8.9천 |
|---|
| 2026.03.12 | ₩19,683 | ₩19,824 | ₩19,234 | ₩19,436 | -1.26% | 1.4만 |
|---|
| 2026.03.11 | ₩20,052 | ₩20,092 | ₩19,610 | ₩19,985 | -0.33% | 2만 |
|---|
| 2026.03.10 | ₩20,816 | ₩20,923 | ₩20,052 | ₩20,052 | -3.67% | 2.4만 |
|---|
| 2026.03.09 | ₩20,468 | ₩21,258 | ₩19,771 | ₩21,232 | +3.73% | 3.7만 |
|---|
| 2026.03.06 | ₩20,548 | ₩21,862 | ₩19,449 | ₩19,891 | -3.20% | 3.2만 |
|---|
| 2026.03.05 | ₩19,757 | ₩20,749 | ₩19,178 | ₩19,623 | -0.68% | 1.3만 |
|---|
| 2026.03.04 | ₩18,792 | ₩20,025 | ₩18,792 | ₩20,025 | +6.56% | 9.2천 |
|---|
| 2026.03.03 | ₩18,390 | ₩19,355 | ₩18,296 | ₩18,551 | +0.87% | 9.7천 |
|---|
| 2026.03.02 | ₩18,497 | ₩18,645 | ₩18,095 | ₩18,296 | -1.09% | 7.8천 |
|---|
| 2026.02.27 | ₩20,025 | ₩20,025 | ₩18,792 | ₩18,792 | -6.16% | 5.8천 |
|---|
| 2026.02.26 | ₩19,114 | ₩19,944 | ₩19,033 | ₩19,596 | +2.52% | 7.1천 |
|---|
| 2026.02.25 | ₩18,645 | ₩19,390 | ₩18,645 | ₩19,114 | +2.52% | 6.3천 |
|---|
| 2026.02.24 | ₩18,470 | ₩18,913 | ₩18,470 | ₩18,578 | +0.58% | 3.1천 |
|---|
| 2026.02.23 | ₩19,342 | ₩19,342 | ₩18,484 | ₩18,497 | -4.37% | 9.9천 |
|---|
| 2026.02.20 | ₩19,194 | ₩20,186 | ₩19,194 | ₩19,596 | +2.09% | 3.8천 |
|---|
| 2026.02.19 | ₩19,905 | ₩19,905 | ₩19,234 | ₩19,315 | -2.96% | 7.6천 |
|---|
| 2026.02.18 | ₩19,436 | ₩19,623 | ₩19,315 | ₩19,315 | -0.62% | 8천 |
|---|
| 2026.02.17 | ₩19,100 | ₩19,503 | ₩19,100 | ₩19,301 | +1.05% | 4.9천 |
|---|
| 2026.02.13 | ₩20,669 | ₩20,669 | ₩18,658 | ₩19,181 | -7.20% | 3.7만 |
|---|
| 2026.02.12 | ₩20,516 | ₩20,695 | ₩19,797 | ₩20,602 | +0.42% | 1.8만 |
|---|
| 2026.02.11 | ₩20,642 | ₩21,165 | ₩20,628 | ₩20,709 | +0.32% | 7.3천 |
|---|
| 2026.02.10 | ₩19,998 | ₩20,990 | ₩19,998 | ₩20,816 | +4.09% | 9.2천 |
|---|
| 2026.02.09 | ₩20,240 | ₩20,843 | ₩20,039 | ₩20,106 | -0.66% | 8.6천 |
|---|
| 2026.02.06 | ₩20,320 | ₩21,258 | ₩19,878 | ₩20,320 | 0.00% | 2.4만 |
|---|
| 2026.02.05 | ₩21,151 | ₩21,258 | ₩20,267 | ₩20,267 | -4.18% | 2.1만 |
|---|
| 2026.02.04 | ₩21,017 | ₩21,667 | ₩20,669 | ₩21,044 | +0.13% | 6천 |
|---|
| 2026.02.03 | ₩22,358 | ₩22,532 | ₩20,789 | ₩20,789 | -7.01% | 1.7만 |
|---|
| 2026.02.02 | ₩22,317 | ₩22,738 | ₩22,244 | ₩22,244 | -0.33% | 8.2천 |
|---|
| 2026.01.30 | ₩22,277 | ₩22,418 | ₩22,016 | ₩22,183 | -0.42% | 7.5천 |
|---|
| 2026.01.29 | ₩22,009 | ₩22,210 | ₩21,875 | ₩22,210 | +0.91% | 4.1천 |
|---|
| 2026.01.28 | ₩22,057 | ₩22,215 | ₩21,962 | ₩22,036 | -0.10% | 8.9천 |
|---|
| 2026.01.27 | ₩22,371 | ₩22,451 | ₩21,942 | ₩22,156 | -0.96% | 8.8천 |
|---|
| 2026.01.26 | ₩22,786 | ₩22,786 | ₩22,076 | ₩22,291 | -2.18% | 8.8천 |
|---|
| 2026.01.23 | ₩23,055 | ₩23,055 | ₩22,740 | ₩22,894 | -0.70% | 5.2천 |
|---|
| 2026.01.22 | ₩22,478 | ₩23,055 | ₩22,036 | ₩23,014 | +2.39% | 2.5만 |
|---|
| 2026.01.21 | ₩21,144 | ₩21,513 | ₩20,947 | ₩21,513 | +1.74% | 6.6천 |
|---|
| 2026.01.20 | ₩21,567 | ₩21,567 | ₩20,722 | ₩21,057 | -2.36% | 6.6천 |
|---|
| 2026.01.16 | ₩21,098 | ₩21,821 | ₩20,642 | ₩21,687 | +2.80% | 1.2만 |
|---|
| 2026.01.15 | ₩21,285 | ₩21,482 | ₩20,742 | ₩21,191 | -0.44% | 5.1천 |
|---|
| 2026.01.14 | ₩20,736 | ₩21,446 | ₩20,736 | ₩21,446 | +3.43% | 5.7천 |
|---|
| 2026.01.13 | ₩20,481 | ₩21,017 | ₩20,481 | ₩20,816 | +1.64% | 9.6천 |
|---|
| 2026.01.12 | ₩20,360 | ₩21,386 | ₩20,039 | ₩21,031 | +3.29% | 1만 |
|---|
| 2026.01.09 | ₩19,570 | ₩20,334 | ₩19,570 | ₩20,240 | +3.42% | 4.2천 |
|---|
| 2026.01.08 | ₩19,643 | ₩20,094 | ₩19,643 | ₩19,737 | +0.48% | 3천 |
|---|
| 2026.01.07 | ₩20,092 | ₩20,133 | ₩19,911 | ₩19,911 | -0.90% | 3.9천 |
|---|
| 2026.01.06 | ₩20,441 | ₩20,709 | ₩20,092 | ₩20,092 | -1.70% | 2.6천 |
|---|
| 2026.01.05 | ₩20,173 | ₩20,923 | ₩20,106 | ₩20,468 | +1.46% | 1.1만 |
|---|
| 2026.01.02 | ₩19,771 | ₩20,250 | ₩18,988 | ₩20,173 | +2.03% | 7.7천 |
|---|
| 2025.12.31 | ₩20,153 | ₩20,441 | ₩19,637 | ₩20,133 | -0.10% | 1.8만 |
|---|
| 2025.12.30 | ₩19,784 | ₩20,468 | ₩19,784 | ₩20,146 | +1.83% | 5.9천 |
|---|
| 2025.12.29 | ₩18,765 | ₩20,106 | ₩18,765 | ₩19,797 | +5.50% | 3.2만 |
|---|
| 2025.12.26 | ₩18,899 | ₩19,503 | ₩18,765 | ₩19,033 | +0.71% | 5.2만 |
|---|
| 2025.12.24 | ₩18,993 | ₩19,438 | ₩18,779 | ₩19,033 | +0.21% | 3.4만 |
|---|
| 2025.12.23 | ₩19,208 | ₩20,273 | ₩19,020 | ₩19,047 | -0.84% | 1.2만 |
|---|
| 2025.12.22 | ₩20,683 | ₩20,683 | ₩19,033 | ₩19,194 | -7.20% | 1.5만 |
|---|
| 2025.12.19 | ₩21,272 | ₩21,406 | ₩20,414 | ₩20,414 | -4.03% | 1.5만 |
|---|
| 2025.12.18 | ₩21,580 | ₩21,580 | ₩21,245 | ₩21,272 | -1.43% | 4.2천 |
|---|
| 2025.12.17 | ₩21,419 | ₩21,433 | ₩21,312 | ₩21,433 | +0.06% | 3.4천 |
|---|
| 2025.12.16 | ₩21,541 | ₩21,620 | ₩21,392 | ₩21,594 | +0.24% | 4.6천 |
|---|
| 2025.12.15 | ₩22,317 | ₩22,317 | ₩21,446 | ₩21,446 | -3.90% | 1.1만 |
|---|
| 2025.12.12 | ₩22,116 | ₩22,116 | ₩21,473 | ₩21,473 | -2.91% | 5.9천 |
|---|
| 2025.12.11 | ₩21,647 | ₩22,036 | ₩21,473 | ₩21,674 | +0.12% | 8.7천 |
|---|
| 2025.12.10 | ₩21,781 | ₩22,036 | ₩21,687 | ₩21,754 | -0.12% | 8.3천 |
|---|
| 2025.12.09 | ₩21,661 | ₩22,331 | ₩21,661 | ₩22,049 | +1.79% | 3천 |
|---|
| 2025.12.08 | ₩21,768 | ₩21,768 | ₩21,473 | ₩21,714 | -0.25% | 6천 |
|---|
| 2025.12.05 | ₩21,714 | ₩22,331 | ₩21,473 | ₩21,473 | -1.11% | 1.2만 |
|---|
| 2025.12.04 | ₩21,741 | ₩21,741 | ₩21,741 | ₩21,741 | 0.00% | 1천 |
|---|
| 2025.12.03 | ₩22,116 | ₩22,170 | ₩21,714 | ₩22,170 | +0.24% | 1.1만 |
|---|
| 2025.12.02 | ₩21,929 | ₩22,760 | ₩21,929 | ₩21,969 | +0.18% | 3.9천 |
|---|
| 2025.12.01 | ₩21,647 | ₩22,553 | ₩21,647 | ₩22,089 | +2.04% | 2.3만 |
|---|
| 2025.11.28 | ₩21,848 | ₩21,848 | ₩21,654 | ₩21,795 | -0.25% | 2.6천 |
|---|
| 2025.11.26 | ₩21,781 | ₩21,781 | ₩21,245 | ₩21,459 | -1.48% | 7.8천 |
|---|
| 2025.11.25 | ₩21,392 | ₩21,608 | ₩21,379 | ₩21,567 | +0.81% | 1.1만 |
|---|
| 2025.11.24 | ₩21,674 | ₩21,674 | ₩21,138 | ₩21,500 | -0.80% | 1.8만 |
|---|
| 2025.11.21 | ₩21,446 | ₩22,116 | ₩21,419 | ₩22,103 | +3.06% | 1.1만 |
|---|
| 2025.11.20 | ₩21,607 | ₩21,876 | ₩21,245 | ₩21,446 | -0.74% | 4.5천 |
|---|
| 2025.11.19 | ₩21,446 | ₩21,714 | ₩21,205 | ₩21,205 | -1.13% | 3.6천 |
|---|
| 2025.11.18 | ₩21,527 | ₩22,170 | ₩21,446 | ₩21,634 | +0.50% | 7.3천 |
|---|
| 2025.11.17 | ₩21,687 | ₩21,781 | ₩21,527 | ₩21,661 | -0.12% | 9천 |
|---|
| 2025.11.14 | ₩22,116 | ₩22,132 | ₩21,661 | ₩21,661 | -2.06% | 6.4천 |
|---|
| 2025.11.13 | ₩22,277 | ₩23,189 | ₩22,277 | ₩22,626 | +1.56% | 5.3천 |
|---|
| 2025.11.12 | ₩22,797 | ₩22,797 | ₩22,277 | ₩22,277 | -2.28% | 3천 |
|---|
| 2025.11.11 | ₩22,920 | ₩23,289 | ₩22,036 | ₩22,585 | -1.46% | 2만 |
|---|
| 2025.11.10 | ₩23,453 | ₩23,792 | ₩22,619 | ₩22,786 | -2.84% | 1.4만 |
|---|
| 2025.11.07 | ₩22,786 | ₩23,095 | ₩22,652 | ₩22,934 | +0.65% | 1.2만 |
|---|
| 2025.11.06 | ₩22,572 | ₩22,585 | ₩22,384 | ₩22,505 | -0.30% | 4.9천 |
|---|
| 2025.11.05 | ₩21,888 | ₩22,626 | ₩21,888 | ₩22,572 | +3.12% | 7.6천 |
|---|
| 2025.11.04 | ₩21,929 | ₩22,143 | ₩21,580 | ₩21,607 | -1.47% | 2.9천 |
|---|
| 2025.11.03 | ₩22,719 | ₩22,719 | ₩21,848 | ₩22,237 | -2.12% | 1.2만 |
|---|
| 2025.10.31 | ₩22,451 | ₩22,760 | ₩21,446 | ₩22,760 | +1.37% | 2.6만 |
|---|
| 2025.10.30 | ₩21,017 | ₩23,390 | ₩21,017 | ₩22,518 | +7.14% | 14.1만 |
|---|
| 2025.10.29 | ₩20,213 | ₩20,213 | ₩19,141 | ₩19,167 | -5.17% | 6.1천 |
|---|
| 2025.10.28 | ₩19,543 | ₩19,543 | ₩19,543 | ₩19,543 | 0.00% | 1.1천 |
|---|
| 2025.10.27 | ₩19,650 | ₩19,697 | ₩19,516 | ₩19,516 | -0.68% | 3천 |
|---|
| 2025.10.24 | ₩19,516 | ₩20,106 | ₩19,516 | ₩19,838 | +1.65% | 4.4천 |
|---|
| 2025.10.23 | ₩19,898 | ₩20,133 | ₩19,730 | ₩19,730 | -0.84% | 4.4천 |
|---|
| 2025.10.22 | ₩19,436 | ₩19,864 | ₩19,436 | ₩19,864 | +2.21% | 5.1천 |
|---|
| 2025.10.21 | ₩19,757 | ₩19,771 | ₩19,449 | ₩19,516 | -1.22% | 6.1천 |
|---|
| 2025.10.20 | ₩19,409 | ₩20,092 | ₩19,409 | ₩19,663 | +1.31% | 8.5천 |
|---|
| 2025.10.17 | ₩19,462 | ₩19,931 | ₩19,194 | ₩19,409 | -0.28% | 1.7만 |
|---|
| 2025.10.16 | ₩19,409 | ₩19,616 | ₩19,167 | ₩19,529 | +0.62% | 1.2만 |
|---|
| 2025.10.15 | ₩19,797 | ₩19,797 | ₩19,167 | ₩19,167 | -3.18% | 7.8천 |
|---|
| 2025.10.14 | ₩19,087 | ₩19,985 | ₩18,859 | ₩19,784 | +3.65% | 8.7천 |
|---|
| 2025.10.13 | ₩18,591 | ₩19,020 | ₩18,095 | ₩19,020 | +2.31% | 1.5만 |
|---|
| 2025.10.10 | ₩19,838 | ₩19,838 | ₩18,551 | ₩18,551 | -6.49% | 1.3만 |
|---|