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 | ₩26,304 | ₩26,445 | ₩25,775 | ₩25,775 | -2.01% | 6.5천 |
| 2026.10.08 | ₩26,873 | ₩26,873 | ₩26,204 | ₩26,458 | -1.54% | 2.4만 |
| 2026.10.07 | ₩26,512 | ₩26,913 | ₩25,882 | ₩26,124 | -1.46% | 1.4만 |
| 2026.10.06 | ₩26,438 | ₩27,067 | ₩26,438 | ₩26,505 | +0.25% | 1.4만 |
| 2026.10.05 | ₩27,342 | ₩27,650 | ₩25,869 | ₩26,365 | -3.57% | 2.1만 |
| 2026.10.02 | ₩26,780 | ₩26,967 | ₩26,244 | ₩26,927 | +0.55% | 1.8만 |
| 2026.10.01 | ₩26,847 | ₩26,920 | ₩26,351 | ₩26,585 | -0.97% | 1.5만 |
| 2026.09.30 | ₩27,288 | ₩27,462 | ₩26,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,498 |
| -2.89% |
| 2.2만 |
| 2026.09.29 | ₩26,086 | ₩27,221 | ₩26,016 | ₩26,739 | +2.50% | 2.2만 |
|---|
| 2026.09.28 | ₩27,141 | ₩27,637 | ₩26,498 | ₩26,498 | -2.37% | 1.7만 |
|---|
| 2026.09.25 | ₩25,628 | ₩27,235 | ₩25,628 | ₩27,235 | +6.27% | 1.7만 |
|---|
| 2026.09.24 | ₩24,628 | ₩26,445 | ₩24,628 | ₩25,641 | +4.12% | 2.4만 |
|---|
| 2026.09.23 | ₩24,383 | ₩25,186 | ₩24,357 | ₩25,106 | +2.97% | 1.4만 |
|---|
| 2026.09.22 | ₩23,459 | ₩24,758 | ₩23,459 | ₩24,383 | +3.94% | 2.8만 |
|---|
| 2026.09.21 | ₩24,423 | ₩24,845 | ₩23,459 | ₩23,459 | -3.95% | 1.6만 |
|---|
| 2026.09.18 | ₩23,834 | ₩24,463 | ₩23,499 | ₩24,450 | +2.58% | 2.4만 |
|---|
| 2026.09.17 | ₩23,874 | ₩24,617 | ₩23,727 | ₩23,820 | -0.22% | 1.3만 |
|---|
| 2026.09.16 | ₩24,356 | ₩24,436 | ₩23,515 | ₩23,713 | -2.64% | 1.8만 |
|---|
| 2026.09.15 | ₩24,088 | ₩24,477 | ₩23,928 | ₩24,383 | +1.22% | 8.8천 |
|---|
| 2026.09.14 | ₩24,456 | ₩24,738 | ₩24,182 | ₩24,182 | -1.12% | 1.1만 |
|---|
| 2026.09.11 | ₩24,102 | ₩24,838 | ₩24,102 | ₩24,624 | +2.17% | 2.4만 |
|---|
| 2026.09.10 | ₩24,321 | ₩24,985 | ₩24,102 | ₩24,102 | -0.90% | 1.5만 |
|---|
| 2026.09.09 | ₩24,343 | ₩24,898 | ₩23,988 | ₩24,463 | +0.50% | 1.9만 |
|---|
| 2026.09.08 | ₩24,999 | ₩24,999 | ₩24,324 | ₩24,329 | -2.68% | 5.3천 |
|---|
| 2026.09.04 | ₩24,088 | ₩25,226 | ₩24,088 | ₩24,959 | +3.61% | 16만 |
|---|
| 2026.09.03 | ₩23,874 | ₩25,012 | ₩23,767 | ₩24,329 | +1.91% | 13.7만 |
|---|
| 2026.09.02 | ₩23,566 | ₩24,236 | ₩23,499 | ₩23,901 | +1.42% | 1.1만 |
|---|
| 2026.09.01 | ₩24,209 | ₩24,209 | ₩23,566 | ₩23,633 | -2.38% | 8.6천 |
|---|
| 2026.08.31 | ₩24,035 | ₩25,186 | ₩24,035 | ₩24,102 | +0.28% | 1.3만 |
|---|
| 2026.08.28 | ₩23,867 | ₩24,530 | ₩23,867 | ₩24,108 | +1.01% | 3.5천 |
|---|
| 2026.08.27 | ₩23,727 | ₩23,914 | ₩23,633 | ₩23,861 | +0.56% | 6.3천 |
|---|
| 2026.08.26 | ₩24,169 | ₩24,169 | ₩23,687 | ₩23,713 | -1.88% | 6.5천 |
|---|
| 2026.08.25 | ₩24,771 | ₩24,771 | ₩24,115 | ₩24,744 | -0.11% | 1.3만 |
|---|
| 2026.08.24 | ₩24,302 | ₩24,963 | ₩24,302 | ₩24,503 | +0.83% | 9.4천 |
|---|
| 2026.08.21 | ₩24,530 | ₩25,362 | ₩24,249 | ₩24,249 | -1.15% | 7.3천 |
|---|
| 2026.08.20 | ₩24,999 | ₩25,173 | ₩24,369 | ₩24,369 | -2.52% | 9.3천 |
|---|
| 2026.08.19 | ₩25,869 | ₩25,869 | ₩24,932 | ₩25,186 | -2.64% | 2.1만 |
|---|
| 2026.08.18 | ₩26,110 | ₩26,672 | ₩26,083 | ₩26,083 | -0.10% | 1.2만 |
|---|
| 2026.08.17 | ₩25,963 | ₩26,264 | ₩25,534 | ₩26,057 | +0.36% | 9.7천 |
|---|
| 2026.08.14 | ₩26,110 | ₩26,257 | ₩25,722 | ₩25,963 | -0.56% | 6.8천 |
|---|
| 2026.08.13 | ₩26,164 | ₩26,311 | ₩25,441 | ₩25,481 | -2.61% | 1.5만 |
|---|
| 2026.08.12 | ₩25,548 | ₩26,632 | ₩25,548 | ₩26,592 | +4.09% | 2.4만 |
|---|
| 2026.08.11 | ₩25,909 | ₩26,739 | ₩25,039 | ₩25,307 | -2.33% | 1.2만 |
|---|
| 2026.08.10 | ₩26,900 | ₩27,382 | ₩26,016 | ₩26,512 | -1.44% | 1.1만 |
|---|
| 2026.08.07 | ₩27,623 | ₩27,623 | ₩25,695 | ₩27,114 | -1.84% | 3.8만 |
|---|
| 2026.08.06 | ₩29,605 | ₩29,605 | ₩26,579 | ₩28,574 | -3.48% | 5.6천 |
|---|
| 2026.08.05 | ₩27,931 | ₩28,453 | ₩26,873 | ₩28,293 | +1.29% | 1.2만 |
|---|
| 2026.08.04 | ₩26,544 | ₩30,569 | ₩26,544 | ₩28,386 | +6.94% | 4.2만 |
|---|
| 2026.08.03 | ₩26,378 | ₩27,449 | ₩26,344 | ₩26,940 | +2.13% | 1.4만 |
|---|
| 2026.07.31 | ₩26,672 | ₩27,034 | ₩26,378 | ₩26,378 | -1.10% | 5.3천 |
|---|
| 2026.07.30 | ₩27,114 | ₩27,422 | ₩26,311 | ₩26,686 | -1.58% | 5.3천 |
|---|
| 2026.07.29 | ₩27,094 | ₩27,422 | ₩26,980 | ₩27,422 | +1.21% | 2.6천 |
|---|
| 2026.07.28 | ₩27,596 | ₩27,596 | ₩27,208 | ₩27,436 | -0.58% | 3.9천 |
|---|
| 2026.07.27 | ₩26,913 | ₩27,645 | ₩26,766 | ₩27,315 | +1.49% | 8.1천 |
|---|
| 2026.07.24 | ₩26,659 | ₩26,699 | ₩26,646 | ₩26,699 | +0.15% | 4.5천 |
|---|
| 2026.07.23 | ₩27,088 | ₩27,088 | ₩26,338 | ₩26,338 | -2.77% | 8천 |
|---|
| 2026.07.22 | ₩26,177 | ₩27,462 | ₩26,177 | ₩27,074 | +3.43% | 9.2천 |
|---|
| 2026.07.21 | ₩26,780 | ₩26,780 | ₩25,722 | ₩26,338 | -1.65% | 1.1만 |
|---|
| 2026.07.20 | ₩27,007 | ₩27,811 | ₩26,786 | ₩26,847 | -0.59% | 3.5천 |
|---|
| 2026.07.17 | ₩27,596 | ₩27,985 | ₩26,927 | ₩26,927 | -2.43% | 4.5천 |
|---|
| 2026.07.16 | ₩27,770 | ₩27,832 | ₩26,164 | ₩27,730 | -0.14% | 4.5천 |
|---|
| 2026.07.15 | ₩28,601 | ₩28,601 | ₩27,422 | ₩27,851 | -2.62% | 1.2만 |
|---|
| 2026.07.14 | ₩27,422 | ₩28,319 | ₩27,422 | ₩27,898 | +1.73% | 1.2만 |
|---|
| 2026.07.13 | ₩27,074 | ₩28,634 | ₩26,813 | ₩27,596 | +1.93% | 2.4만 |
|---|
| 2026.07.10 | ₩27,141 | ₩27,449 | ₩26,110 | ₩26,994 | -0.54% | 2.2만 |
|---|
| 2026.07.09 | ₩25,628 | ₩27,355 | ₩25,628 | ₩26,338 | +2.77% | 3.9만 |
|---|
| 2026.07.08 | ₩25,521 | ₩26,030 | ₩25,180 | ₩25,561 | +0.16% | 2.1만 |
|---|
| 2026.07.07 | ₩24,704 | ₩25,441 | ₩23,566 | ₩25,340 | +2.57% | 8천 |
|---|
| 2026.07.06 | ₩24,570 | ₩25,360 | ₩24,570 | ₩24,999 | +1.74% | 4.2천 |
|---|
| 2026.07.02 | ₩25,628 | ₩25,628 | ₩24,691 | ₩25,253 | -1.46% | 1.6만 |
|---|
| 2026.07.01 | ₩24,302 | ₩25,628 | ₩24,115 | ₩25,628 | +5.45% | 2만 |
|---|
| 2026.06.30 | ₩23,633 | ₩23,914 | ₩23,425 | ₩23,887 | +1.08% | 1.4만 |
|---|
| 2026.06.29 | ₩22,682 | ₩23,633 | ₩22,682 | ₩23,579 | +3.96% | 1.6만 |
|---|
| 2026.06.26 | ₩22,615 | ₩23,111 | ₩22,066 | ₩22,709 | +0.41% | 7.6만 |
|---|
| 2026.06.25 | ₩23,285 | ₩23,298 | ₩22,361 | ₩22,816 | -2.01% | 1.8만 |
|---|
| 2026.06.24 | ₩22,535 | ₩23,164 | ₩22,267 | ₩23,030 | +2.20% | 1.8만 |
|---|
| 2026.06.23 | ₩21,919 | ₩22,401 | ₩21,799 | ₩22,388 | +2.14% | 8.1천 |
|---|
| 2026.06.22 | ₩22,113 | ₩22,120 | ₩21,758 | ₩21,839 | -1.24% | 1.6만 |
|---|
| 2026.06.18 | ₩22,495 | ₩22,763 | ₩21,892 | ₩22,421 | -0.33% | 1.7만 |
|---|
| 2026.06.17 | ₩22,428 | ₩22,656 | ₩21,892 | ₩22,334 | -0.42% | 7.9천 |
|---|
| 2026.06.16 | ₩22,789 | ₩22,789 | ₩22,421 | ₩22,615 | -0.76% | 6.7천 |
|---|
| 2026.06.15 | ₩22,937 | ₩23,030 | ₩22,281 | ₩22,682 | -1.11% | 1.1만 |
|---|
| 2026.06.12 | ₩22,789 | ₩23,231 | ₩22,629 | ₩22,629 | -0.71% | 1.4만 |
|---|
| 2026.06.11 | ₩23,111 | ₩23,767 | ₩22,562 | ₩22,789 | -1.39% | 1.3만 |
|---|
| 2026.06.10 | ₩22,937 | ₩23,968 | ₩22,830 | ₩22,883 | -0.23% | 1.3만 |
|---|
| 2026.06.09 | ₩22,709 | ₩23,205 | ₩22,589 | ₩22,910 | +0.88% | 3.1만 |
|---|
| 2026.06.08 | ₩22,388 | ₩22,615 | ₩21,866 | ₩22,441 | +0.24% | 1.1만 |
|---|
| 2026.06.05 | ₩22,254 | ₩22,261 | ₩21,758 | ₩22,100 | -0.69% | 1.4만 |
|---|
| 2026.06.04 | ₩22,763 | ₩22,763 | ₩22,227 | ₩22,240 | -2.29% | 6.1천 |
|---|
| 2026.06.03 | ₩23,412 | ₩23,412 | ₩22,093 | ₩22,133 | -5.46% | 1.8만 |
|---|
| 2026.06.02 | ₩23,673 | ₩23,673 | ₩22,629 | ₩22,943 | -3.08% | 1.4만 |
|---|
| 2026.06.01 | ₩23,004 | ₩23,499 | ₩22,830 | ₩23,097 | +0.41% | 2.2만 |
|---|
| 2026.05.29 | ₩23,057 | ₩24,048 | ₩22,964 | ₩23,084 | +0.12% | 1.4만 |
|---|
| 2026.05.28 | ₩23,579 | ₩23,579 | ₩22,883 | ₩23,151 | -1.82% | 1.4만 |
|---|
| 2026.05.27 | ₩23,178 | ₩23,526 | ₩22,970 | ₩23,526 | +1.50% | 7.8천 |
|---|
| 2026.05.26 | ₩24,316 | ₩24,316 | ₩22,870 | ₩23,064 | -5.15% | 2.4만 |
|---|
| 2026.05.22 | ₩23,928 | ₩24,088 | ₩23,231 | ₩24,088 | +0.67% | 2.1만 |
|---|
| 2026.05.21 | ₩23,579 | ₩24,169 | ₩23,392 | ₩23,673 | +0.40% | 1.4만 |
|---|
| 2026.05.20 | ₩22,107 | ₩23,446 | ₩22,107 | ₩23,379 | +5.75% | 3.9만 |
|---|
| 2026.05.19 | ₩22,093 | ₩22,615 | ₩21,772 | ₩21,919 | -0.79% | 1.2만 |
|---|
| 2026.05.18 | ₩22,455 | ₩22,776 | ₩21,772 | ₩22,227 | -1.01% | 3.6만 |
|---|
| 2026.05.15 | ₩22,910 | ₩22,913 | ₩22,274 | ₩22,455 | -1.99% | 1.8만 |
|---|
| 2026.05.14 | ₩24,369 | ₩25,662 | ₩23,124 | ₩23,124 | -5.11% | 11.5만 |
|---|
| 2026.05.13 | ₩25,334 | ₩25,334 | ₩23,921 | ₩24,396 | -3.70% | 2.2만 |
|---|
| 2026.05.12 | ₩24,959 | ₩25,240 | ₩23,981 | ₩24,182 | -3.11% | 2.6만 |
|---|
| 2026.05.11 | ₩27,262 | ₩27,690 | ₩24,249 | ₩24,959 | -8.45% | 7.1만 |
|---|
| 2026.05.08 | ₩22,294 | ₩28,682 | ₩22,294 | ₩27,690 | +24.20% | 7.8만 |
|---|
| 2026.05.07 | ₩22,240 | ₩22,950 | ₩21,772 | ₩22,267 | +0.12% | 2.8만 |
|---|
| 2026.05.06 | ₩23,151 | ₩23,151 | ₩22,135 | ₩22,448 | -3.04% | 1.6만 |
|---|
| 2026.05.05 | ₩22,642 | ₩23,486 | ₩22,642 | ₩23,312 | +2.96% | 7.6천 |
|---|
| 2026.05.04 | ₩23,285 | ₩23,574 | ₩22,214 | ₩22,441 | -3.62% | 3.1만 |
|---|
| 2026.05.01 | ₩22,803 | ₩23,754 | ₩22,776 | ₩23,419 | +2.70% | 1.8만 |
|---|
| 2026.04.30 | ₩23,325 | ₩23,646 | ₩22,522 | ₩22,522 | -3.44% | 1.3만 |
|---|
| 2026.04.29 | ₩23,432 | ₩23,740 | ₩23,312 | ₩23,633 | +0.86% | 9.3천 |
|---|
| 2026.04.28 | ₩22,923 | ₩23,559 | ₩22,897 | ₩23,325 | +1.75% | 1.3만 |
|---|
| 2026.04.27 | ₩23,071 | ₩23,981 | ₩22,575 | ₩23,030 | -0.17% | 3.5만 |
|---|
| 2026.04.24 | ₩22,736 | ₩23,767 | ₩22,240 | ₩23,446 | +3.12% | 2.9만 |
|---|
| 2026.04.23 | ₩23,111 | ₩23,312 | ₩21,758 | ₩22,816 | -1.27% | 8.5만 |
|---|
| 2026.04.22 | ₩23,285 | ₩23,787 | ₩23,097 | ₩23,365 | +0.35% | 1.8만 |
|---|
| 2026.04.21 | ₩23,084 | ₩23,800 | ₩22,789 | ₩22,930 | -0.67% | 3.3만 |
|---|
| 2026.04.20 | ₩22,763 | ₩23,271 | ₩22,254 | ₩22,803 | +0.18% | 4.6만 |
|---|
| 2026.04.17 | ₩22,763 | ₩23,633 | ₩22,334 | ₩22,763 | 0.00% | 3만 |
|---|
| 2026.04.16 | ₩22,133 | ₩22,763 | ₩21,919 | ₩22,468 | +1.51% | 1.9만 |
|---|
| 2026.04.15 | ₩21,745 | ₩22,749 | ₩21,732 | ₩21,986 | +1.11% | 6.4만 |
|---|
| 2026.04.14 | ₩22,722 | ₩23,171 | ₩21,772 | ₩21,772 | -4.18% | 2.5만 |
|---|
| 2026.04.13 | ₩21,638 | ₩22,803 | ₩21,638 | ₩22,080 | +2.04% | 2만 |
|---|
| 2026.04.10 | ₩23,553 | ₩23,881 | ₩21,504 | ₩21,732 | -7.73% | 3.2만 |
|---|
| 2026.04.09 | ₩23,191 | ₩24,088 | ₩23,191 | ₩23,687 | +2.14% | 9.7천 |
|---|
| 2026.04.08 | ₩24,276 | ₩24,276 | ₩23,178 | ₩23,292 | -4.05% | 2만 |
|---|
| 2026.04.07 | ₩24,651 | ₩24,897 | ₩24,302 | ₩24,302 | -1.41% | 8.1천 |
|---|
| 2026.04.06 | ₩25,400 | ₩25,441 | ₩24,825 | ₩24,825 | -2.27% | 2.1만 |
|---|
| 2026.04.02 | ₩25,039 | ₩25,676 | ₩24,738 | ₩25,293 | +1.02% | 2.4만 |
|---|
| 2026.04.01 | ₩25,186 | ₩26,291 | ₩25,039 | ₩25,133 | -0.21% | 2.1만 |
|---|
| 2026.03.31 | ₩25,949 | ₩26,339 | ₩24,825 | ₩25,066 | -3.41% | 2.2만 |
|---|
| 2026.03.30 | ₩25,976 | ₩27,764 | ₩25,516 | ₩26,030 | +0.21% | 5.4만 |
|---|
| 2026.03.27 | ₩24,771 | ₩26,887 | ₩24,436 | ₩25,615 | +3.41% | 3.6만 |
|---|
| 2026.03.26 | ₩23,981 | ₩25,842 | ₩23,914 | ₩25,012 | +4.30% | 5.5만 |
|---|
| 2026.03.25 | ₩21,718 | ₩24,503 | ₩21,698 | ₩23,754 | +9.37% | 4.1만 |
|---|
| 2026.03.24 | ₩20,205 | ₩21,879 | ₩20,085 | ₩21,718 | +7.49% | 3.4만 |
|---|
| 2026.03.23 | ₩20,634 | ₩20,674 | ₩19,027 | ₩19,455 | -5.71% | 2.5만 |
|---|
| 2026.03.20 | ₩19,643 | ₩21,437 | ₩18,953 | ₩20,687 | +5.32% | 8.5만 |
|---|
| 2026.03.19 | ₩18,378 | ₩19,931 | ₩18,063 | ₩19,817 | +7.83% | 5만 |
|---|
| 2026.03.18 | ₩18,598 | ₩19,415 | ₩18,170 | ₩18,304 | -1.58% | 3.4만 |
|---|
| 2026.03.17 | ₩19,107 | ₩21,022 | ₩19,107 | ₩19,723 | +3.22% | 3.9만 |
|---|
| 2026.03.16 | ₩19,080 | ₩19,737 | ₩19,080 | ₩19,281 | +1.05% | 7.5천 |
|---|
| 2026.03.13 | ₩19,228 | ₩19,469 | ₩18,826 | ₩18,947 | -1.46% | 8.9천 |
|---|
| 2026.03.12 | ₩19,663 | ₩19,804 | ₩19,214 | ₩19,415 | -1.26% | 1.4만 |
|---|
| 2026.03.11 | ₩20,031 | ₩20,071 | ₩19,589 | ₩19,964 | -0.33% | 2만 |
|---|
| 2026.03.10 | ₩20,794 | ₩20,901 | ₩20,031 | ₩20,031 | -3.67% | 2.4만 |
|---|
| 2026.03.09 | ₩20,446 | ₩21,236 | ₩19,750 | ₩21,209 | +3.73% | 3.7만 |
|---|
| 2026.03.06 | ₩20,527 | ₩21,839 | ₩19,429 | ₩19,870 | -3.20% | 3.2만 |
|---|
| 2026.03.05 | ₩19,737 | ₩20,727 | ₩19,158 | ₩19,603 | -0.68% | 1.3만 |
|---|
| 2026.03.04 | ₩18,773 | ₩20,004 | ₩18,773 | ₩20,004 | +6.56% | 9.2천 |
|---|
| 2026.03.03 | ₩18,371 | ₩19,335 | ₩18,277 | ₩18,531 | +0.87% | 9.7천 |
|---|
| 2026.03.02 | ₩18,478 | ₩18,625 | ₩18,076 | ₩18,277 | -1.09% | 7.8천 |
|---|
| 2026.02.27 | ₩20,004 | ₩20,004 | ₩18,773 | ₩18,773 | -6.16% | 5.8천 |
|---|
| 2026.02.26 | ₩19,094 | ₩19,923 | ₩19,014 | ₩19,576 | +2.52% | 7.1천 |
|---|
| 2026.02.25 | ₩18,625 | ₩19,370 | ₩18,625 | ₩19,094 | +2.52% | 6.3천 |
|---|
| 2026.02.24 | ₩18,451 | ₩18,893 | ₩18,451 | ₩18,558 | +0.58% | 3.1천 |
|---|
| 2026.02.23 | ₩19,321 | ₩19,321 | ₩18,465 | ₩18,478 | -4.37% | 9.9천 |
|---|
| 2026.02.20 | ₩19,174 | ₩20,165 | ₩19,174 | ₩19,576 | +2.09% | 3.8천 |
|---|
| 2026.02.19 | ₩19,884 | ₩19,884 | ₩19,214 | ₩19,295 | -2.96% | 7.6천 |
|---|
| 2026.02.18 | ₩19,415 | ₩19,603 | ₩19,295 | ₩19,295 | -0.62% | 8천 |
|---|
| 2026.02.17 | ₩19,080 | ₩19,482 | ₩19,080 | ₩19,281 | +1.05% | 4.9천 |
|---|
| 2026.02.13 | ₩20,647 | ₩20,647 | ₩18,639 | ₩19,161 | -7.20% | 3.7만 |
|---|
| 2026.02.12 | ₩20,494 | ₩20,674 | ₩19,777 | ₩20,580 | +0.42% | 1.8만 |
|---|
| 2026.02.11 | ₩20,620 | ₩21,142 | ₩20,607 | ₩20,687 | +0.32% | 7.3천 |
|---|
| 2026.02.10 | ₩19,978 | ₩20,968 | ₩19,978 | ₩20,794 | +4.09% | 9.2천 |
|---|
| 2026.02.09 | ₩20,219 | ₩20,821 | ₩20,018 | ₩20,085 | -0.66% | 8.6천 |
|---|
| 2026.02.06 | ₩20,299 | ₩21,236 | ₩19,857 | ₩20,299 | 0.00% | 2.4만 |
|---|
| 2026.02.05 | ₩21,129 | ₩21,236 | ₩20,245 | ₩20,245 | -4.18% | 2.1만 |
|---|
| 2026.02.04 | ₩20,995 | ₩21,645 | ₩20,647 | ₩21,022 | +0.13% | 6천 |
|---|
| 2026.02.03 | ₩22,334 | ₩22,508 | ₩20,768 | ₩20,768 | -7.01% | 1.7만 |
|---|
| 2026.02.02 | ₩22,294 | ₩22,714 | ₩22,220 | ₩22,220 | -0.33% | 8.2천 |
|---|
| 2026.01.30 | ₩22,254 | ₩22,394 | ₩21,993 | ₩22,160 | -0.42% | 7.5천 |
|---|
| 2026.01.29 | ₩21,986 | ₩22,187 | ₩21,852 | ₩22,187 | +0.91% | 4.1천 |
|---|
| 2026.01.28 | ₩22,034 | ₩22,192 | ₩21,939 | ₩22,013 | -0.10% | 8.9천 |
|---|
| 2026.01.27 | ₩22,348 | ₩22,428 | ₩21,919 | ₩22,133 | -0.96% | 8.8천 |
|---|
| 2026.01.26 | ₩22,763 | ₩22,763 | ₩22,053 | ₩22,267 | -2.18% | 8.8천 |
|---|
| 2026.01.23 | ₩23,030 | ₩23,030 | ₩22,716 | ₩22,870 | -0.70% | 5.2천 |
|---|
| 2026.01.22 | ₩22,455 | ₩23,030 | ₩22,013 | ₩22,990 | +2.39% | 2.5만 |
|---|
| 2026.01.21 | ₩21,122 | ₩21,491 | ₩20,926 | ₩21,491 | +1.74% | 6.6천 |
|---|
| 2026.01.20 | ₩21,544 | ₩21,544 | ₩20,701 | ₩21,035 | -2.36% | 6.6천 |
|---|
| 2026.01.16 | ₩21,076 | ₩21,799 | ₩20,620 | ₩21,665 | +2.80% | 1.2만 |
|---|
| 2026.01.15 | ₩21,263 | ₩21,460 | ₩20,721 | ₩21,169 | -0.44% | 5.1천 |
|---|
| 2026.01.14 | ₩20,714 | ₩21,424 | ₩20,714 | ₩21,424 | +3.43% | 5.7천 |
|---|
| 2026.01.13 | ₩20,460 | ₩20,995 | ₩20,460 | ₩20,794 | +1.64% | 9.6천 |
|---|
| 2026.01.12 | ₩20,339 | ₩21,363 | ₩20,018 | ₩21,009 | +3.29% | 1만 |
|---|
| 2026.01.09 | ₩19,549 | ₩20,312 | ₩19,549 | ₩20,219 | +3.42% | 4.2천 |
|---|
| 2026.01.08 | ₩19,623 | ₩20,073 | ₩19,623 | ₩19,716 | +0.48% | 3천 |
|---|
| 2026.01.07 | ₩20,071 | ₩20,111 | ₩19,891 | ₩19,891 | -0.90% | 3.9천 |
|---|
| 2026.01.06 | ₩20,419 | ₩20,687 | ₩20,071 | ₩20,071 | -1.70% | 2.6천 |
|---|
| 2026.01.05 | ₩20,152 | ₩20,901 | ₩20,085 | ₩20,446 | +1.46% | 1.1만 |
|---|
| 2026.01.02 | ₩19,750 | ₩20,229 | ₩18,968 | ₩20,152 | +2.03% | 7.7천 |
|---|
| 2025.12.31 | ₩20,132 | ₩20,419 | ₩19,616 | ₩20,111 | -0.10% | 1.8만 |
|---|
| 2025.12.30 | ₩19,763 | ₩20,446 | ₩19,763 | ₩20,125 | +1.83% | 5.9천 |
|---|
| 2025.12.29 | ₩18,746 | ₩20,085 | ₩18,746 | ₩19,777 | +5.50% | 3.2만 |
|---|
| 2025.12.26 | ₩18,880 | ₩19,482 | ₩18,746 | ₩19,014 | +0.71% | 5.2만 |
|---|
| 2025.12.24 | ₩18,973 | ₩19,418 | ₩18,759 | ₩19,014 | +0.21% | 3.4만 |
|---|
| 2025.12.23 | ₩19,188 | ₩20,252 | ₩19,000 | ₩19,027 | -0.84% | 1.2만 |
|---|
| 2025.12.22 | ₩20,662 | ₩20,662 | ₩19,014 | ₩19,174 | -7.20% | 1.5만 |
|---|
| 2025.12.19 | ₩21,250 | ₩21,384 | ₩20,393 | ₩20,393 | -4.03% | 1.5만 |
|---|
| 2025.12.18 | ₩21,558 | ₩21,558 | ₩21,223 | ₩21,250 | -1.43% | 4.2천 |
|---|
| 2025.12.17 | ₩21,397 | ₩21,410 | ₩21,290 | ₩21,410 | +0.06% | 3.4천 |
|---|
| 2025.12.16 | ₩21,519 | ₩21,598 | ₩21,370 | ₩21,571 | +0.24% | 4.6천 |
|---|
| 2025.12.15 | ₩22,294 | ₩22,294 | ₩21,424 | ₩21,424 | -3.90% | 1.1만 |
|---|
| 2025.12.12 | ₩22,093 | ₩22,093 | ₩21,450 | ₩21,450 | -2.91% | 5.9천 |
|---|
| 2025.12.11 | ₩21,625 | ₩22,013 | ₩21,450 | ₩21,651 | +0.12% | 8.7천 |
|---|
| 2025.12.10 | ₩21,758 | ₩22,013 | ₩21,665 | ₩21,732 | -0.12% | 8.3천 |
|---|
| 2025.12.09 | ₩21,638 | ₩22,307 | ₩21,638 | ₩22,026 | +1.79% | 3천 |
|---|
| 2025.12.08 | ₩21,745 | ₩21,745 | ₩21,450 | ₩21,691 | -0.25% | 6천 |
|---|
| 2025.12.05 | ₩21,691 | ₩22,307 | ₩21,450 | ₩21,450 | -1.11% | 1.2만 |
|---|
| 2025.12.04 | ₩21,718 | ₩21,718 | ₩21,718 | ₩21,718 | 0.00% | 1천 |
|---|
| 2025.12.03 | ₩22,093 | ₩22,147 | ₩21,691 | ₩22,147 | +0.24% | 1.1만 |
|---|
| 2025.12.02 | ₩21,906 | ₩22,736 | ₩21,906 | ₩21,946 | +0.18% | 3.9천 |
|---|
| 2025.12.01 | ₩21,625 | ₩22,530 | ₩21,625 | ₩22,066 | +2.04% | 2.3만 |
|---|
| 2025.11.28 | ₩21,825 | ₩21,825 | ₩21,631 | ₩21,772 | -0.25% | 2.6천 |
|---|
| 2025.11.26 | ₩21,758 | ₩21,758 | ₩21,223 | ₩21,437 | -1.48% | 7.8천 |
|---|
| 2025.11.25 | ₩21,370 | ₩21,586 | ₩21,357 | ₩21,544 | +0.81% | 1.1만 |
|---|
| 2025.11.24 | ₩21,651 | ₩21,651 | ₩21,116 | ₩21,477 | -0.80% | 1.8만 |
|---|
| 2025.11.21 | ₩21,424 | ₩22,093 | ₩21,397 | ₩22,080 | +3.06% | 1.1만 |
|---|
| 2025.11.20 | ₩21,584 | ₩21,853 | ₩21,223 | ₩21,424 | -0.74% | 4.5천 |
|---|
| 2025.11.19 | ₩21,424 | ₩21,691 | ₩21,183 | ₩21,183 | -1.13% | 3.6천 |
|---|
| 2025.11.18 | ₩21,504 | ₩22,147 | ₩21,424 | ₩21,611 | +0.50% | 7.3천 |
|---|
| 2025.11.17 | ₩21,665 | ₩21,758 | ₩21,504 | ₩21,638 | -0.12% | 9천 |
|---|
| 2025.11.14 | ₩22,093 | ₩22,109 | ₩21,638 | ₩21,638 | -2.06% | 6.4천 |
|---|
| 2025.11.13 | ₩22,254 | ₩23,164 | ₩22,254 | ₩22,602 | +1.56% | 5.3천 |
|---|
| 2025.11.12 | ₩22,773 | ₩22,773 | ₩22,254 | ₩22,254 | -2.28% | 3천 |
|---|
| 2025.11.11 | ₩22,897 | ₩23,265 | ₩22,013 | ₩22,562 | -1.46% | 2만 |
|---|
| 2025.11.10 | ₩23,428 | ₩23,767 | ₩22,595 | ₩22,763 | -2.84% | 1.4만 |
|---|
| 2025.11.07 | ₩22,763 | ₩23,071 | ₩22,629 | ₩22,910 | +0.65% | 1.2만 |
|---|
| 2025.11.06 | ₩22,548 | ₩22,562 | ₩22,361 | ₩22,481 | -0.30% | 4.9천 |
|---|
| 2025.11.05 | ₩21,866 | ₩22,602 | ₩21,866 | ₩22,548 | +3.12% | 7.6천 |
|---|
| 2025.11.04 | ₩21,906 | ₩22,120 | ₩21,558 | ₩21,584 | -1.47% | 2.9천 |
|---|
| 2025.11.03 | ₩22,696 | ₩22,696 | ₩21,825 | ₩22,214 | -2.12% | 1.2만 |
|---|
| 2025.10.31 | ₩22,428 | ₩22,736 | ₩21,424 | ₩22,736 | +1.37% | 2.6만 |
|---|
| 2025.10.30 | ₩20,995 | ₩23,365 | ₩20,995 | ₩22,495 | +7.14% | 14.1만 |
|---|
| 2025.10.29 | ₩20,192 | ₩20,192 | ₩19,121 | ₩19,147 | -5.17% | 6.1천 |
|---|
| 2025.10.28 | ₩19,522 | ₩19,522 | ₩19,522 | ₩19,522 | 0.00% | 1.1천 |
|---|
| 2025.10.27 | ₩19,629 | ₩19,676 | ₩19,496 | ₩19,496 | -0.68% | 3천 |
|---|
| 2025.10.24 | ₩19,496 | ₩20,085 | ₩19,496 | ₩19,817 | +1.65% | 4.4천 |
|---|
| 2025.10.23 | ₩19,877 | ₩20,111 | ₩19,710 | ₩19,710 | -0.84% | 4.4천 |
|---|
| 2025.10.22 | ₩19,415 | ₩19,844 | ₩19,415 | ₩19,844 | +2.21% | 5.1천 |
|---|
| 2025.10.21 | ₩19,737 | ₩19,750 | ₩19,429 | ₩19,496 | -1.22% | 6.1천 |
|---|
| 2025.10.20 | ₩19,388 | ₩20,071 | ₩19,388 | ₩19,643 | +1.31% | 8.5천 |
|---|
| 2025.10.17 | ₩19,442 | ₩19,911 | ₩19,174 | ₩19,388 | -0.28% | 1.7만 |
|---|
| 2025.10.16 | ₩19,388 | ₩19,596 | ₩19,147 | ₩19,509 | +0.62% | 1.2만 |
|---|
| 2025.10.15 | ₩19,777 | ₩19,777 | ₩19,147 | ₩19,147 | -3.18% | 7.8천 |
|---|
| 2025.10.14 | ₩19,067 | ₩19,964 | ₩18,839 | ₩19,763 | +3.65% | 8.7천 |
|---|
| 2025.10.13 | ₩18,572 | ₩19,000 | ₩18,076 | ₩19,000 | +2.31% | 1.5만 |
|---|
| 2025.10.10 | ₩19,817 | ₩19,817 | ₩18,531 | ₩18,531 | -6.49% | 1.3만 |
|---|