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 | ₩26,253 | ₩26,394 | ₩25,725 | ₩25,725 | -2.01% | 6.5천 |
| 2026.10.08 | ₩26,821 | ₩26,821 | ₩26,153 | ₩26,407 | -1.54% | 2.4만 |
| 2026.10.07 | ₩26,460 | ₩26,861 | ₩25,832 | ₩26,073 | -1.46% | 1.4만 |
| 2026.10.06 | ₩26,387 | ₩27,015 | ₩26,387 | ₩26,454 | +0.25% | 1.4만 |
| 2026.10.05 | ₩27,289 | ₩27,596 | ₩25,819 | ₩26,313 | -3.57% | 2.1만 |
| 2026.10.02 | ₩26,728 | ₩26,915 | ₩26,193 | ₩26,875 | +0.55% | 1.8만 |
| 2026.10.01 | ₩26,794 | ₩26,868 | ₩26,300 | ₩26,534 | -0.97% | 1.5만 |
| 2026.09.30 | ₩27,235 | ₩27,409 | ₩26,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,447 |
| -2.89% |
| 2.2만 |
| 2026.09.29 | ₩26,035 | ₩27,169 | ₩25,966 | ₩26,688 | +2.50% | 2.2만 |
|---|
| 2026.09.28 | ₩27,088 | ₩27,583 | ₩26,447 | ₩26,447 | -2.37% | 1.7만 |
|---|
| 2026.09.25 | ₩25,578 | ₩27,182 | ₩25,578 | ₩27,182 | +6.27% | 1.7만 |
|---|
| 2026.09.24 | ₩24,580 | ₩26,394 | ₩24,580 | ₩25,592 | +4.12% | 2.4만 |
|---|
| 2026.09.23 | ₩24,335 | ₩25,137 | ₩24,310 | ₩25,057 | +2.97% | 1.4만 |
|---|
| 2026.09.22 | ₩23,413 | ₩24,710 | ₩23,413 | ₩24,335 | +3.94% | 2.8만 |
|---|
| 2026.09.21 | ₩24,376 | ₩24,797 | ₩23,413 | ₩23,413 | -3.95% | 1.6만 |
|---|
| 2026.09.18 | ₩23,788 | ₩24,416 | ₩23,453 | ₩24,402 | +2.58% | 2.4만 |
|---|
| 2026.09.17 | ₩23,828 | ₩24,569 | ₩23,681 | ₩23,774 | -0.22% | 1.3만 |
|---|
| 2026.09.16 | ₩24,309 | ₩24,389 | ₩23,470 | ₩23,667 | -2.64% | 1.8만 |
|---|
| 2026.09.15 | ₩24,041 | ₩24,429 | ₩23,881 | ₩24,335 | +1.22% | 8.8천 |
|---|
| 2026.09.14 | ₩24,409 | ₩24,690 | ₩24,135 | ₩24,135 | -1.12% | 1.1만 |
|---|
| 2026.09.11 | ₩24,055 | ₩24,790 | ₩24,055 | ₩24,576 | +2.17% | 2.4만 |
|---|
| 2026.09.10 | ₩24,274 | ₩24,937 | ₩24,055 | ₩24,055 | -0.90% | 1.5만 |
|---|
| 2026.09.09 | ₩24,295 | ₩24,850 | ₩23,941 | ₩24,416 | +0.50% | 1.9만 |
|---|
| 2026.09.08 | ₩24,950 | ₩24,950 | ₩24,277 | ₩24,282 | -2.68% | 5.3천 |
|---|
| 2026.09.04 | ₩24,041 | ₩25,177 | ₩24,041 | ₩24,910 | +3.61% | 16만 |
|---|
| 2026.09.03 | ₩23,828 | ₩24,964 | ₩23,721 | ₩24,282 | +1.91% | 13.7만 |
|---|
| 2026.09.02 | ₩23,520 | ₩24,188 | ₩23,453 | ₩23,854 | +1.42% | 1.1만 |
|---|
| 2026.09.01 | ₩24,162 | ₩24,162 | ₩23,520 | ₩23,587 | -2.38% | 8.6천 |
|---|
| 2026.08.31 | ₩23,988 | ₩25,137 | ₩23,988 | ₩24,055 | +0.28% | 1.3만 |
|---|
| 2026.08.28 | ₩23,821 | ₩24,482 | ₩23,821 | ₩24,062 | +1.01% | 3.5천 |
|---|
| 2026.08.27 | ₩23,681 | ₩23,868 | ₩23,587 | ₩23,814 | +0.56% | 6.3천 |
|---|
| 2026.08.26 | ₩24,122 | ₩24,122 | ₩23,641 | ₩23,667 | -1.88% | 6.5천 |
|---|
| 2026.08.25 | ₩24,723 | ₩24,723 | ₩24,068 | ₩24,696 | -0.11% | 1.3만 |
|---|
| 2026.08.24 | ₩24,255 | ₩24,914 | ₩24,255 | ₩24,456 | +0.83% | 9.4천 |
|---|
| 2026.08.21 | ₩24,482 | ₩25,312 | ₩24,202 | ₩24,202 | -1.15% | 7.3천 |
|---|
| 2026.08.20 | ₩24,950 | ₩25,124 | ₩24,322 | ₩24,322 | -2.52% | 9.3천 |
|---|
| 2026.08.19 | ₩25,819 | ₩25,819 | ₩24,883 | ₩25,137 | -2.64% | 2.1만 |
|---|
| 2026.08.18 | ₩26,059 | ₩26,621 | ₩26,033 | ₩26,033 | -0.10% | 1.2만 |
|---|
| 2026.08.17 | ₩25,912 | ₩26,213 | ₩25,485 | ₩26,006 | +0.36% | 9.7천 |
|---|
| 2026.08.14 | ₩26,059 | ₩26,206 | ₩25,672 | ₩25,912 | -0.56% | 6.8천 |
|---|
| 2026.08.13 | ₩26,113 | ₩26,260 | ₩25,391 | ₩25,431 | -2.61% | 1.5만 |
|---|
| 2026.08.12 | ₩25,498 | ₩26,581 | ₩25,498 | ₩26,541 | +4.09% | 2.4만 |
|---|
| 2026.08.11 | ₩25,859 | ₩26,688 | ₩24,990 | ₩25,258 | -2.33% | 1.2만 |
|---|
| 2026.08.10 | ₩26,848 | ₩27,329 | ₩25,966 | ₩26,460 | -1.44% | 1.1만 |
|---|
| 2026.08.07 | ₩27,570 | ₩27,570 | ₩25,645 | ₩27,062 | -1.84% | 3.8만 |
|---|
| 2026.08.06 | ₩29,547 | ₩29,547 | ₩26,527 | ₩28,518 | -3.48% | 5.6천 |
|---|
| 2026.08.05 | ₩27,877 | ₩28,398 | ₩26,821 | ₩28,238 | +1.29% | 1.2만 |
|---|
| 2026.08.04 | ₩26,492 | ₩30,510 | ₩26,492 | ₩28,331 | +6.94% | 4.2만 |
|---|
| 2026.08.03 | ₩26,327 | ₩27,396 | ₩26,293 | ₩26,888 | +2.13% | 1.4만 |
|---|
| 2026.07.31 | ₩26,621 | ₩26,982 | ₩26,327 | ₩26,327 | -1.10% | 5.3천 |
|---|
| 2026.07.30 | ₩27,062 | ₩27,369 | ₩26,260 | ₩26,634 | -1.58% | 5.3천 |
|---|
| 2026.07.29 | ₩27,042 | ₩27,369 | ₩26,928 | ₩27,369 | +1.21% | 2.6천 |
|---|
| 2026.07.28 | ₩27,543 | ₩27,543 | ₩27,155 | ₩27,382 | -0.58% | 3.9천 |
|---|
| 2026.07.27 | ₩26,861 | ₩27,591 | ₩26,714 | ₩27,262 | +1.49% | 8.1천 |
|---|
| 2026.07.24 | ₩26,607 | ₩26,647 | ₩26,594 | ₩26,647 | +0.15% | 4.5천 |
|---|
| 2026.07.23 | ₩27,035 | ₩27,035 | ₩26,287 | ₩26,287 | -2.77% | 8천 |
|---|
| 2026.07.22 | ₩26,126 | ₩27,409 | ₩26,126 | ₩27,022 | +3.43% | 9.2천 |
|---|
| 2026.07.21 | ₩26,728 | ₩26,728 | ₩25,672 | ₩26,287 | -1.65% | 1.1만 |
|---|
| 2026.07.20 | ₩26,955 | ₩27,757 | ₩26,734 | ₩26,794 | -0.59% | 3.5천 |
|---|
| 2026.07.17 | ₩27,543 | ₩27,930 | ₩26,875 | ₩26,875 | -2.43% | 4.5천 |
|---|
| 2026.07.16 | ₩27,717 | ₩27,778 | ₩26,113 | ₩27,676 | -0.14% | 4.5천 |
|---|
| 2026.07.15 | ₩28,545 | ₩28,545 | ₩27,369 | ₩27,797 | -2.62% | 1.2만 |
|---|
| 2026.07.14 | ₩27,369 | ₩28,264 | ₩27,369 | ₩27,843 | +1.73% | 1.2만 |
|---|
| 2026.07.13 | ₩27,022 | ₩28,578 | ₩26,761 | ₩27,543 | +1.93% | 2.4만 |
|---|
| 2026.07.10 | ₩27,088 | ₩27,396 | ₩26,059 | ₩26,941 | -0.54% | 2.2만 |
|---|
| 2026.07.09 | ₩25,578 | ₩27,302 | ₩25,578 | ₩26,287 | +2.77% | 3.9만 |
|---|
| 2026.07.08 | ₩25,471 | ₩25,979 | ₩25,131 | ₩25,511 | +0.16% | 2.1만 |
|---|
| 2026.07.07 | ₩24,656 | ₩25,391 | ₩23,520 | ₩25,291 | +2.57% | 8천 |
|---|
| 2026.07.06 | ₩24,523 | ₩25,311 | ₩24,523 | ₩24,950 | +1.74% | 4.2천 |
|---|
| 2026.07.02 | ₩25,578 | ₩25,578 | ₩24,643 | ₩25,204 | -1.46% | 1.6만 |
|---|
| 2026.07.01 | ₩24,255 | ₩25,578 | ₩24,068 | ₩25,578 | +5.45% | 2만 |
|---|
| 2026.06.30 | ₩23,587 | ₩23,868 | ₩23,380 | ₩23,841 | +1.08% | 1.4만 |
|---|
| 2026.06.29 | ₩22,638 | ₩23,587 | ₩22,638 | ₩23,534 | +3.96% | 1.6만 |
|---|
| 2026.06.26 | ₩22,571 | ₩23,066 | ₩22,024 | ₩22,665 | +0.41% | 7.6만 |
|---|
| 2026.06.25 | ₩23,240 | ₩23,253 | ₩22,318 | ₩22,772 | -2.01% | 1.8만 |
|---|
| 2026.06.24 | ₩22,491 | ₩23,119 | ₩22,224 | ₩22,986 | +2.20% | 1.8만 |
|---|
| 2026.06.23 | ₩21,877 | ₩22,358 | ₩21,756 | ₩22,344 | +2.14% | 8.1천 |
|---|
| 2026.06.22 | ₩22,070 | ₩22,077 | ₩21,716 | ₩21,796 | -1.24% | 1.6만 |
|---|
| 2026.06.18 | ₩22,451 | ₩22,718 | ₩21,850 | ₩22,378 | -0.33% | 1.7만 |
|---|
| 2026.06.17 | ₩22,384 | ₩22,612 | ₩21,850 | ₩22,291 | -0.42% | 7.9천 |
|---|
| 2026.06.16 | ₩22,745 | ₩22,745 | ₩22,378 | ₩22,571 | -0.76% | 6.7천 |
|---|
| 2026.06.15 | ₩22,892 | ₩22,986 | ₩22,237 | ₩22,638 | -1.11% | 1.1만 |
|---|
| 2026.06.12 | ₩22,745 | ₩23,186 | ₩22,585 | ₩22,585 | -0.71% | 1.4만 |
|---|
| 2026.06.11 | ₩23,066 | ₩23,721 | ₩22,518 | ₩22,745 | -1.39% | 1.3만 |
|---|
| 2026.06.10 | ₩22,892 | ₩23,921 | ₩22,785 | ₩22,839 | -0.23% | 1.3만 |
|---|
| 2026.06.09 | ₩22,665 | ₩23,159 | ₩22,545 | ₩22,865 | +0.88% | 3.1만 |
|---|
| 2026.06.08 | ₩22,344 | ₩22,571 | ₩21,823 | ₩22,398 | +0.24% | 1.1만 |
|---|
| 2026.06.05 | ₩22,211 | ₩22,217 | ₩21,716 | ₩22,057 | -0.69% | 1.4만 |
|---|
| 2026.06.04 | ₩22,718 | ₩22,718 | ₩22,184 | ₩22,197 | -2.29% | 6.1천 |
|---|
| 2026.06.03 | ₩23,367 | ₩23,367 | ₩22,050 | ₩22,090 | -5.46% | 1.8만 |
|---|
| 2026.06.02 | ₩23,627 | ₩23,627 | ₩22,585 | ₩22,899 | -3.08% | 1.4만 |
|---|
| 2026.06.01 | ₩22,959 | ₩23,453 | ₩22,785 | ₩23,053 | +0.41% | 2.2만 |
|---|
| 2026.05.29 | ₩23,012 | ₩24,001 | ₩22,919 | ₩23,039 | +0.12% | 1.4만 |
|---|
| 2026.05.28 | ₩23,534 | ₩23,534 | ₩22,839 | ₩23,106 | -1.82% | 1.4만 |
|---|
| 2026.05.27 | ₩23,133 | ₩23,480 | ₩22,926 | ₩23,480 | +1.50% | 7.8천 |
|---|
| 2026.05.26 | ₩24,269 | ₩24,269 | ₩22,825 | ₩23,019 | -5.15% | 2.4만 |
|---|
| 2026.05.22 | ₩23,881 | ₩24,041 | ₩23,186 | ₩24,041 | +0.67% | 2.1만 |
|---|
| 2026.05.21 | ₩23,534 | ₩24,122 | ₩23,347 | ₩23,627 | +0.40% | 1.4만 |
|---|
| 2026.05.20 | ₩22,064 | ₩23,400 | ₩22,064 | ₩23,333 | +5.75% | 3.9만 |
|---|
| 2026.05.19 | ₩22,050 | ₩22,571 | ₩21,730 | ₩21,877 | -0.79% | 1.2만 |
|---|
| 2026.05.18 | ₩22,411 | ₩22,732 | ₩21,730 | ₩22,184 | -1.01% | 3.6만 |
|---|
| 2026.05.15 | ₩22,865 | ₩22,868 | ₩22,231 | ₩22,411 | -1.99% | 1.8만 |
|---|
| 2026.05.14 | ₩24,322 | ₩25,612 | ₩23,079 | ₩23,079 | -5.11% | 11.5만 |
|---|
| 2026.05.13 | ₩25,284 | ₩25,284 | ₩23,874 | ₩24,349 | -3.70% | 2.2만 |
|---|
| 2026.05.12 | ₩24,910 | ₩25,191 | ₩23,935 | ₩24,135 | -3.11% | 2.6만 |
|---|
| 2026.05.11 | ₩27,209 | ₩27,636 | ₩24,202 | ₩24,910 | -8.45% | 7.1만 |
|---|
| 2026.05.08 | ₩22,251 | ₩28,627 | ₩22,251 | ₩27,636 | +24.20% | 7.8만 |
|---|
| 2026.05.07 | ₩22,197 | ₩22,906 | ₩21,730 | ₩22,224 | +0.12% | 2.8만 |
|---|
| 2026.05.06 | ₩23,106 | ₩23,106 | ₩22,092 | ₩22,404 | -3.04% | 1.6만 |
|---|
| 2026.05.05 | ₩22,598 | ₩23,440 | ₩22,598 | ₩23,266 | +2.96% | 7.6천 |
|---|
| 2026.05.04 | ₩23,240 | ₩23,528 | ₩22,171 | ₩22,398 | -3.62% | 3.1만 |
|---|
| 2026.05.01 | ₩22,759 | ₩23,707 | ₩22,732 | ₩23,373 | +2.70% | 1.8만 |
|---|
| 2026.04.30 | ₩23,280 | ₩23,600 | ₩22,478 | ₩22,478 | -3.44% | 1.3만 |
|---|
| 2026.04.29 | ₩23,387 | ₩23,694 | ₩23,266 | ₩23,587 | +0.86% | 9.3천 |
|---|
| 2026.04.28 | ₩22,879 | ₩23,514 | ₩22,852 | ₩23,280 | +1.75% | 1.3만 |
|---|
| 2026.04.27 | ₩23,026 | ₩23,935 | ₩22,531 | ₩22,986 | -0.17% | 3.5만 |
|---|
| 2026.04.24 | ₩22,692 | ₩23,721 | ₩22,197 | ₩23,400 | +3.12% | 2.9만 |
|---|
| 2026.04.23 | ₩23,066 | ₩23,266 | ₩21,716 | ₩22,772 | -1.27% | 8.5만 |
|---|
| 2026.04.22 | ₩23,240 | ₩23,741 | ₩23,053 | ₩23,320 | +0.35% | 1.8만 |
|---|
| 2026.04.21 | ₩23,039 | ₩23,754 | ₩22,745 | ₩22,886 | -0.67% | 3.3만 |
|---|
| 2026.04.20 | ₩22,718 | ₩23,226 | ₩22,211 | ₩22,759 | +0.18% | 4.6만 |
|---|
| 2026.04.17 | ₩22,718 | ₩23,587 | ₩22,291 | ₩22,718 | 0.00% | 3만 |
|---|
| 2026.04.16 | ₩22,090 | ₩22,718 | ₩21,877 | ₩22,424 | +1.51% | 1.9만 |
|---|
| 2026.04.15 | ₩21,703 | ₩22,705 | ₩21,689 | ₩21,943 | +1.11% | 6.4만 |
|---|
| 2026.04.14 | ₩22,678 | ₩23,126 | ₩21,730 | ₩21,730 | -4.18% | 2.5만 |
|---|
| 2026.04.13 | ₩21,596 | ₩22,759 | ₩21,596 | ₩22,037 | +2.04% | 2만 |
|---|
| 2026.04.10 | ₩23,507 | ₩23,834 | ₩21,462 | ₩21,689 | -7.73% | 3.2만 |
|---|
| 2026.04.09 | ₩23,146 | ₩24,041 | ₩23,146 | ₩23,641 | +2.14% | 9.7천 |
|---|
| 2026.04.08 | ₩24,229 | ₩24,229 | ₩23,133 | ₩23,246 | -4.05% | 2만 |
|---|
| 2026.04.07 | ₩24,603 | ₩24,849 | ₩24,255 | ₩24,255 | -1.41% | 8.1천 |
|---|
| 2026.04.06 | ₩25,351 | ₩25,391 | ₩24,776 | ₩24,776 | -2.27% | 2.1만 |
|---|
| 2026.04.02 | ₩24,990 | ₩25,626 | ₩24,690 | ₩25,244 | +1.02% | 2.4만 |
|---|
| 2026.04.01 | ₩25,137 | ₩26,240 | ₩24,990 | ₩25,084 | -0.21% | 2.1만 |
|---|
| 2026.03.31 | ₩25,899 | ₩26,288 | ₩24,776 | ₩25,017 | -3.41% | 2.2만 |
|---|
| 2026.03.30 | ₩25,926 | ₩27,710 | ₩25,466 | ₩25,979 | +0.21% | 5.4만 |
|---|
| 2026.03.27 | ₩24,723 | ₩26,835 | ₩24,389 | ₩25,565 | +3.41% | 3.6만 |
|---|
| 2026.03.26 | ₩23,935 | ₩25,792 | ₩23,868 | ₩24,964 | +4.30% | 5.5만 |
|---|
| 2026.03.25 | ₩21,676 | ₩24,456 | ₩21,656 | ₩23,707 | +9.37% | 4.1만 |
|---|
| 2026.03.24 | ₩20,166 | ₩21,836 | ₩20,046 | ₩21,676 | +7.49% | 3.4만 |
|---|
| 2026.03.23 | ₩20,594 | ₩20,634 | ₩18,990 | ₩19,418 | -5.71% | 2.5만 |
|---|
| 2026.03.20 | ₩19,605 | ₩21,395 | ₩18,916 | ₩20,647 | +5.32% | 8.5만 |
|---|
| 2026.03.19 | ₩18,342 | ₩19,892 | ₩18,028 | ₩19,778 | +7.83% | 5만 |
|---|
| 2026.03.18 | ₩18,562 | ₩19,378 | ₩18,135 | ₩18,268 | -1.58% | 3.4만 |
|---|
| 2026.03.17 | ₩19,070 | ₩20,981 | ₩19,070 | ₩19,685 | +3.22% | 3.9만 |
|---|
| 2026.03.16 | ₩19,043 | ₩19,698 | ₩19,043 | ₩19,244 | +1.05% | 7.5천 |
|---|
| 2026.03.13 | ₩19,190 | ₩19,431 | ₩18,790 | ₩18,910 | -1.46% | 8.9천 |
|---|
| 2026.03.12 | ₩19,625 | ₩19,765 | ₩19,177 | ₩19,378 | -1.26% | 1.4만 |
|---|
| 2026.03.11 | ₩19,992 | ₩20,032 | ₩19,551 | ₩19,925 | -0.33% | 2만 |
|---|
| 2026.03.10 | ₩20,754 | ₩20,861 | ₩19,992 | ₩19,992 | -3.67% | 2.4만 |
|---|
| 2026.03.09 | ₩20,407 | ₩21,195 | ₩19,712 | ₩21,168 | +3.73% | 3.7만 |
|---|
| 2026.03.06 | ₩20,487 | ₩21,796 | ₩19,391 | ₩19,832 | -3.20% | 3.2만 |
|---|
| 2026.03.05 | ₩19,698 | ₩20,687 | ₩19,121 | ₩19,565 | -0.68% | 1.3만 |
|---|
| 2026.03.04 | ₩18,736 | ₩19,966 | ₩18,736 | ₩19,966 | +6.56% | 9.2천 |
|---|
| 2026.03.03 | ₩18,335 | ₩19,297 | ₩18,242 | ₩18,495 | +0.87% | 9.7천 |
|---|
| 2026.03.02 | ₩18,442 | ₩18,589 | ₩18,041 | ₩18,242 | -1.09% | 7.8천 |
|---|
| 2026.02.27 | ₩19,966 | ₩19,966 | ₩18,736 | ₩18,736 | -6.16% | 5.8천 |
|---|
| 2026.02.26 | ₩19,057 | ₩19,884 | ₩18,977 | ₩19,538 | +2.52% | 7.1천 |
|---|
| 2026.02.25 | ₩18,589 | ₩19,332 | ₩18,589 | ₩19,057 | +2.52% | 6.3천 |
|---|
| 2026.02.24 | ₩18,415 | ₩18,856 | ₩18,415 | ₩18,522 | +0.58% | 3.1천 |
|---|
| 2026.02.23 | ₩19,284 | ₩19,284 | ₩18,429 | ₩18,442 | -4.37% | 9.9천 |
|---|
| 2026.02.20 | ₩19,137 | ₩20,126 | ₩19,137 | ₩19,538 | +2.09% | 3.8천 |
|---|
| 2026.02.19 | ₩19,845 | ₩19,845 | ₩19,177 | ₩19,257 | -2.96% | 7.6천 |
|---|
| 2026.02.18 | ₩19,378 | ₩19,565 | ₩19,257 | ₩19,257 | -0.62% | 8천 |
|---|
| 2026.02.17 | ₩19,043 | ₩19,444 | ₩19,043 | ₩19,244 | +1.05% | 4.9천 |
|---|
| 2026.02.13 | ₩20,607 | ₩20,607 | ₩18,602 | ₩19,124 | -7.20% | 3.7만 |
|---|
| 2026.02.12 | ₩20,455 | ₩20,634 | ₩19,738 | ₩20,540 | +0.42% | 1.8만 |
|---|
| 2026.02.11 | ₩20,580 | ₩21,101 | ₩20,567 | ₩20,647 | +0.32% | 7.3천 |
|---|
| 2026.02.10 | ₩19,939 | ₩20,928 | ₩19,939 | ₩20,754 | +4.09% | 9.2천 |
|---|
| 2026.02.09 | ₩20,179 | ₩20,781 | ₩19,979 | ₩20,046 | -0.66% | 8.6천 |
|---|
| 2026.02.06 | ₩20,260 | ₩21,195 | ₩19,819 | ₩20,260 | 0.00% | 2.4만 |
|---|
| 2026.02.05 | ₩21,088 | ₩21,195 | ₩20,206 | ₩20,206 | -4.18% | 2.1만 |
|---|
| 2026.02.04 | ₩20,954 | ₩21,603 | ₩20,607 | ₩20,981 | +0.13% | 6천 |
|---|
| 2026.02.03 | ₩22,291 | ₩22,465 | ₩20,727 | ₩20,727 | -7.01% | 1.7만 |
|---|
| 2026.02.02 | ₩22,251 | ₩22,670 | ₩22,177 | ₩22,177 | -0.33% | 8.2천 |
|---|
| 2026.01.30 | ₩22,211 | ₩22,351 | ₩21,950 | ₩22,117 | -0.42% | 7.5천 |
|---|
| 2026.01.29 | ₩21,943 | ₩22,144 | ₩21,810 | ₩22,144 | +0.91% | 4.1천 |
|---|
| 2026.01.28 | ₩21,991 | ₩22,149 | ₩21,897 | ₩21,970 | -0.10% | 8.9천 |
|---|
| 2026.01.27 | ₩22,304 | ₩22,384 | ₩21,877 | ₩22,090 | -0.96% | 8.8천 |
|---|
| 2026.01.26 | ₩22,718 | ₩22,718 | ₩22,010 | ₩22,224 | -2.18% | 8.8천 |
|---|
| 2026.01.23 | ₩22,986 | ₩22,986 | ₩22,672 | ₩22,825 | -0.70% | 5.2천 |
|---|
| 2026.01.22 | ₩22,411 | ₩22,986 | ₩21,970 | ₩22,946 | +2.39% | 2.5만 |
|---|
| 2026.01.21 | ₩21,081 | ₩21,449 | ₩20,885 | ₩21,449 | +1.74% | 6.6천 |
|---|
| 2026.01.20 | ₩21,502 | ₩21,502 | ₩20,660 | ₩20,995 | -2.36% | 6.6천 |
|---|
| 2026.01.16 | ₩21,035 | ₩21,756 | ₩20,580 | ₩21,623 | +2.80% | 1.2만 |
|---|
| 2026.01.15 | ₩21,222 | ₩21,418 | ₩20,680 | ₩21,128 | -0.44% | 5.1천 |
|---|
| 2026.01.14 | ₩20,674 | ₩21,382 | ₩20,674 | ₩21,382 | +3.43% | 5.7천 |
|---|
| 2026.01.13 | ₩20,420 | ₩20,954 | ₩20,420 | ₩20,754 | +1.64% | 9.6천 |
|---|
| 2026.01.12 | ₩20,300 | ₩21,322 | ₩19,979 | ₩20,968 | +3.29% | 1만 |
|---|
| 2026.01.09 | ₩19,511 | ₩20,273 | ₩19,511 | ₩20,179 | +3.42% | 4.2천 |
|---|
| 2026.01.08 | ₩19,585 | ₩20,034 | ₩19,585 | ₩19,678 | +0.48% | 3천 |
|---|
| 2026.01.07 | ₩20,032 | ₩20,072 | ₩19,852 | ₩19,852 | -0.90% | 3.9천 |
|---|
| 2026.01.06 | ₩20,380 | ₩20,647 | ₩20,032 | ₩20,032 | -1.70% | 2.6천 |
|---|
| 2026.01.05 | ₩20,113 | ₩20,861 | ₩20,046 | ₩20,407 | +1.46% | 1.1만 |
|---|
| 2026.01.02 | ₩19,712 | ₩20,190 | ₩18,931 | ₩20,113 | +2.03% | 7.7천 |
|---|
| 2025.12.31 | ₩20,092 | ₩20,380 | ₩19,578 | ₩20,072 | -0.10% | 1.8만 |
|---|
| 2025.12.30 | ₩19,725 | ₩20,407 | ₩19,725 | ₩20,086 | +1.83% | 5.9천 |
|---|
| 2025.12.29 | ₩18,709 | ₩20,046 | ₩18,709 | ₩19,738 | +5.50% | 3.2만 |
|---|
| 2025.12.26 | ₩18,843 | ₩19,444 | ₩18,709 | ₩18,977 | +0.71% | 5.2만 |
|---|
| 2025.12.24 | ₩18,937 | ₩19,380 | ₩18,723 | ₩18,977 | +0.21% | 3.4만 |
|---|
| 2025.12.23 | ₩19,150 | ₩20,213 | ₩18,963 | ₩18,990 | -0.84% | 1.2만 |
|---|
| 2025.12.22 | ₩20,622 | ₩20,622 | ₩18,977 | ₩19,137 | -7.20% | 1.5만 |
|---|
| 2025.12.19 | ₩21,208 | ₩21,342 | ₩20,353 | ₩20,353 | -4.03% | 1.5만 |
|---|
| 2025.12.18 | ₩21,516 | ₩21,516 | ₩21,182 | ₩21,208 | -1.43% | 4.2천 |
|---|
| 2025.12.17 | ₩21,355 | ₩21,369 | ₩21,248 | ₩21,369 | +0.06% | 3.4천 |
|---|
| 2025.12.16 | ₩21,477 | ₩21,556 | ₩21,329 | ₩21,529 | +0.24% | 4.6천 |
|---|
| 2025.12.15 | ₩22,251 | ₩22,251 | ₩21,382 | ₩21,382 | -3.90% | 1.1만 |
|---|
| 2025.12.12 | ₩22,050 | ₩22,050 | ₩21,409 | ₩21,409 | -2.91% | 5.9천 |
|---|
| 2025.12.11 | ₩21,583 | ₩21,970 | ₩21,409 | ₩21,609 | +0.12% | 8.7천 |
|---|
| 2025.12.10 | ₩21,716 | ₩21,970 | ₩21,623 | ₩21,689 | -0.12% | 8.3천 |
|---|
| 2025.12.09 | ₩21,596 | ₩22,264 | ₩21,596 | ₩21,983 | +1.79% | 3천 |
|---|
| 2025.12.08 | ₩21,703 | ₩21,703 | ₩21,409 | ₩21,649 | -0.25% | 6천 |
|---|
| 2025.12.05 | ₩21,649 | ₩22,264 | ₩21,409 | ₩21,409 | -1.11% | 1.2만 |
|---|
| 2025.12.04 | ₩21,676 | ₩21,676 | ₩21,676 | ₩21,676 | 0.00% | 1천 |
|---|
| 2025.12.03 | ₩22,050 | ₩22,104 | ₩21,649 | ₩22,104 | +0.24% | 1.1만 |
|---|
| 2025.12.02 | ₩21,863 | ₩22,692 | ₩21,863 | ₩21,903 | +0.18% | 3.9천 |
|---|
| 2025.12.01 | ₩21,583 | ₩22,486 | ₩21,583 | ₩22,024 | +2.04% | 2.3만 |
|---|
| 2025.11.28 | ₩21,783 | ₩21,783 | ₩21,589 | ₩21,730 | -0.25% | 2.6천 |
|---|
| 2025.11.26 | ₩21,716 | ₩21,716 | ₩21,182 | ₩21,395 | -1.48% | 7.8천 |
|---|
| 2025.11.25 | ₩21,329 | ₩21,544 | ₩21,315 | ₩21,502 | +0.81% | 1.1만 |
|---|
| 2025.11.24 | ₩21,609 | ₩21,609 | ₩21,075 | ₩21,436 | -0.80% | 1.8만 |
|---|
| 2025.11.21 | ₩21,382 | ₩22,050 | ₩21,355 | ₩22,037 | +3.06% | 1.1만 |
|---|
| 2025.11.20 | ₩21,542 | ₩21,811 | ₩21,182 | ₩21,382 | -0.74% | 4.5천 |
|---|
| 2025.11.19 | ₩21,382 | ₩21,649 | ₩21,142 | ₩21,142 | -1.13% | 3.6천 |
|---|
| 2025.11.18 | ₩21,462 | ₩22,104 | ₩21,382 | ₩21,569 | +0.50% | 7.3천 |
|---|
| 2025.11.17 | ₩21,623 | ₩21,716 | ₩21,462 | ₩21,596 | -0.12% | 9천 |
|---|
| 2025.11.14 | ₩22,050 | ₩22,066 | ₩21,596 | ₩21,596 | -2.06% | 6.4천 |
|---|
| 2025.11.13 | ₩22,211 | ₩23,119 | ₩22,211 | ₩22,558 | +1.56% | 5.3천 |
|---|
| 2025.11.12 | ₩22,729 | ₩22,729 | ₩22,211 | ₩22,211 | -2.28% | 3천 |
|---|
| 2025.11.11 | ₩22,852 | ₩23,220 | ₩21,970 | ₩22,518 | -1.46% | 2만 |
|---|
| 2025.11.10 | ₩23,383 | ₩23,721 | ₩22,551 | ₩22,718 | -2.84% | 1.4만 |
|---|
| 2025.11.07 | ₩22,718 | ₩23,026 | ₩22,585 | ₩22,865 | +0.65% | 1.2만 |
|---|
| 2025.11.06 | ₩22,505 | ₩22,518 | ₩22,318 | ₩22,438 | -0.30% | 4.9천 |
|---|
| 2025.11.05 | ₩21,823 | ₩22,558 | ₩21,823 | ₩22,505 | +3.12% | 7.6천 |
|---|
| 2025.11.04 | ₩21,863 | ₩22,077 | ₩21,516 | ₩21,542 | -1.47% | 2.9천 |
|---|
| 2025.11.03 | ₩22,652 | ₩22,652 | ₩21,783 | ₩22,171 | -2.12% | 1.2만 |
|---|
| 2025.10.31 | ₩22,384 | ₩22,692 | ₩21,382 | ₩22,692 | +1.37% | 2.6만 |
|---|
| 2025.10.30 | ₩20,954 | ₩23,320 | ₩20,954 | ₩22,451 | +7.14% | 14.1만 |
|---|
| 2025.10.29 | ₩20,153 | ₩20,153 | ₩19,084 | ₩19,110 | -5.17% | 6.1천 |
|---|
| 2025.10.28 | ₩19,484 | ₩19,484 | ₩19,484 | ₩19,484 | 0.00% | 1.1천 |
|---|
| 2025.10.27 | ₩19,591 | ₩19,638 | ₩19,458 | ₩19,458 | -0.68% | 3천 |
|---|
| 2025.10.24 | ₩19,458 | ₩20,046 | ₩19,458 | ₩19,778 | +1.65% | 4.4천 |
|---|
| 2025.10.23 | ₩19,839 | ₩20,072 | ₩19,672 | ₩19,672 | -0.84% | 4.4천 |
|---|
| 2025.10.22 | ₩19,378 | ₩19,805 | ₩19,378 | ₩19,805 | +2.21% | 5.1천 |
|---|
| 2025.10.21 | ₩19,698 | ₩19,712 | ₩19,391 | ₩19,458 | -1.22% | 6.1천 |
|---|
| 2025.10.20 | ₩19,351 | ₩20,032 | ₩19,351 | ₩19,605 | +1.31% | 8.5천 |
|---|
| 2025.10.17 | ₩19,404 | ₩19,872 | ₩19,137 | ₩19,351 | -0.28% | 1.7만 |
|---|
| 2025.10.16 | ₩19,351 | ₩19,558 | ₩19,110 | ₩19,471 | +0.62% | 1.2만 |
|---|
| 2025.10.15 | ₩19,738 | ₩19,738 | ₩19,110 | ₩19,110 | -3.18% | 7.8천 |
|---|
| 2025.10.14 | ₩19,030 | ₩19,925 | ₩18,803 | ₩19,725 | +3.65% | 8.7천 |
|---|
| 2025.10.13 | ₩18,536 | ₩18,963 | ₩18,041 | ₩18,963 | +2.31% | 1.5만 |
|---|
| 2025.10.10 | ₩19,778 | ₩19,778 | ₩18,495 | ₩18,495 | -6.49% | 1.3만 |
|---|