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 | ₩26,356 | ₩26,496 | ₩25,826 | ₩25,826 | -2.01% | 6.5천 |
| 2026.10.08 | ₩26,926 | ₩26,926 | ₩26,255 | ₩26,510 | -1.54% | 2.4만 |
| 2026.10.07 | ₩26,563 | ₩26,966 | ₩25,933 | ₩26,174 | -1.46% | 1.4만 |
| 2026.10.06 | ₩26,490 | ₩27,120 | ₩26,490 | ₩26,557 | +0.25% | 1.4만 |
| 2026.10.05 | ₩27,395 | ₩27,704 | ₩25,920 | ₩26,416 | -3.57% | 2.1만 |
| 2026.10.02 | ₩26,832 | ₩27,020 | ₩26,295 | ₩26,979 | +0.55% | 1.8만 |
| 2026.10.01 | ₩26,899 | ₩26,973 | ₩26,402 | ₩26,637 | -0.97% | 1.5만 |
| 2026.09.30 | ₩27,342 | ₩27,516 | ₩26,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,550 |
| -2.89% |
| 2.2만 |
| 2026.09.29 | ₩26,137 | ₩27,275 | ₩26,067 | ₩26,792 | +2.50% | 2.2만 |
|---|
| 2026.09.28 | ₩27,194 | ₩27,690 | ₩26,550 | ₩26,550 | -2.37% | 1.7만 |
|---|
| 2026.09.25 | ₩25,678 | ₩27,288 | ₩25,678 | ₩27,288 | +6.27% | 1.7만 |
|---|
| 2026.09.24 | ₩24,676 | ₩26,496 | ₩24,676 | ₩25,691 | +4.12% | 2.4만 |
|---|
| 2026.09.23 | ₩24,430 | ₩25,235 | ₩24,405 | ₩25,155 | +2.97% | 1.4만 |
|---|
| 2026.09.22 | ₩23,505 | ₩24,806 | ₩23,505 | ₩24,430 | +3.94% | 2.8만 |
|---|
| 2026.09.21 | ₩24,471 | ₩24,893 | ₩23,505 | ₩23,505 | -3.95% | 1.6만 |
|---|
| 2026.09.18 | ₩23,880 | ₩24,511 | ₩23,545 | ₩24,497 | +2.58% | 2.4만 |
|---|
| 2026.09.17 | ₩23,921 | ₩24,665 | ₩23,773 | ₩23,867 | -0.22% | 1.3만 |
|---|
| 2026.09.16 | ₩24,404 | ₩24,484 | ₩23,561 | ₩23,760 | -2.64% | 1.8만 |
|---|
| 2026.09.15 | ₩24,135 | ₩24,524 | ₩23,974 | ₩24,430 | +1.22% | 8.8천 |
|---|
| 2026.09.14 | ₩24,504 | ₩24,786 | ₩24,229 | ₩24,229 | -1.12% | 1.1만 |
|---|
| 2026.09.11 | ₩24,149 | ₩24,886 | ₩24,149 | ₩24,672 | +2.17% | 2.4만 |
|---|
| 2026.09.10 | ₩24,369 | ₩25,034 | ₩24,149 | ₩24,149 | -0.90% | 1.5만 |
|---|
| 2026.09.09 | ₩24,390 | ₩24,947 | ₩24,035 | ₩24,511 | +0.50% | 1.9만 |
|---|
| 2026.09.08 | ₩25,047 | ₩25,047 | ₩24,371 | ₩24,377 | -2.68% | 5.3천 |
|---|
| 2026.09.04 | ₩24,135 | ₩25,276 | ₩24,135 | ₩25,007 | +3.61% | 16만 |
|---|
| 2026.09.03 | ₩23,921 | ₩25,061 | ₩23,813 | ₩24,377 | +1.91% | 13.7만 |
|---|
| 2026.09.02 | ₩23,612 | ₩24,283 | ₩23,545 | ₩23,947 | +1.42% | 1.1만 |
|---|
| 2026.09.01 | ₩24,256 | ₩24,256 | ₩23,612 | ₩23,679 | -2.38% | 8.6천 |
|---|
| 2026.08.31 | ₩24,082 | ₩25,235 | ₩24,082 | ₩24,149 | +0.28% | 1.3만 |
|---|
| 2026.08.28 | ₩23,914 | ₩24,578 | ₩23,914 | ₩24,155 | +1.01% | 3.5천 |
|---|
| 2026.08.27 | ₩23,773 | ₩23,961 | ₩23,679 | ₩23,907 | +0.56% | 6.3천 |
|---|
| 2026.08.26 | ₩24,216 | ₩24,216 | ₩23,733 | ₩23,760 | -1.88% | 6.5천 |
|---|
| 2026.08.25 | ₩24,819 | ₩24,819 | ₩24,162 | ₩24,793 | -0.11% | 1.3만 |
|---|
| 2026.08.24 | ₩24,350 | ₩25,011 | ₩24,350 | ₩24,551 | +0.83% | 9.4천 |
|---|
| 2026.08.21 | ₩24,578 | ₩25,411 | ₩24,296 | ₩24,296 | -1.15% | 7.3천 |
|---|
| 2026.08.20 | ₩25,047 | ₩25,222 | ₩24,417 | ₩24,417 | -2.52% | 9.3천 |
|---|
| 2026.08.19 | ₩25,920 | ₩25,920 | ₩24,980 | ₩25,235 | -2.64% | 2.1만 |
|---|
| 2026.08.18 | ₩26,161 | ₩26,724 | ₩26,134 | ₩26,134 | -0.10% | 1.2만 |
|---|
| 2026.08.17 | ₩26,013 | ₩26,315 | ₩25,584 | ₩26,107 | +0.36% | 9.7천 |
|---|
| 2026.08.14 | ₩26,161 | ₩26,309 | ₩25,772 | ₩26,013 | -0.56% | 6.8천 |
|---|
| 2026.08.13 | ₩26,215 | ₩26,362 | ₩25,490 | ₩25,530 | -2.61% | 1.5만 |
|---|
| 2026.08.12 | ₩25,598 | ₩26,684 | ₩25,598 | ₩26,644 | +4.09% | 2.4만 |
|---|
| 2026.08.11 | ₩25,960 | ₩26,792 | ₩25,088 | ₩25,356 | -2.33% | 1.2만 |
|---|
| 2026.08.10 | ₩26,953 | ₩27,436 | ₩26,067 | ₩26,563 | -1.44% | 1.1만 |
|---|
| 2026.08.07 | ₩27,677 | ₩27,677 | ₩25,745 | ₩27,167 | -1.84% | 3.8만 |
|---|
| 2026.08.06 | ₩29,663 | ₩29,663 | ₩26,631 | ₩28,630 | -3.48% | 5.6천 |
|---|
| 2026.08.05 | ₩27,986 | ₩28,509 | ₩26,926 | ₩28,348 | +1.29% | 1.2만 |
|---|
| 2026.08.04 | ₩26,596 | ₩30,628 | ₩26,596 | ₩28,442 | +6.94% | 4.2만 |
|---|
| 2026.08.03 | ₩26,429 | ₩27,503 | ₩26,396 | ₩26,993 | +2.13% | 1.4만 |
|---|
| 2026.07.31 | ₩26,724 | ₩27,087 | ₩26,429 | ₩26,429 | -1.10% | 5.3천 |
|---|
| 2026.07.30 | ₩27,167 | ₩27,476 | ₩26,362 | ₩26,738 | -1.58% | 5.3천 |
|---|
| 2026.07.29 | ₩27,147 | ₩27,476 | ₩27,033 | ₩27,476 | +1.21% | 2.6천 |
|---|
| 2026.07.28 | ₩27,650 | ₩27,650 | ₩27,261 | ₩27,489 | -0.58% | 3.9천 |
|---|
| 2026.07.27 | ₩26,966 | ₩27,698 | ₩26,818 | ₩27,368 | +1.49% | 8.1천 |
|---|
| 2026.07.24 | ₩26,711 | ₩26,751 | ₩26,698 | ₩26,751 | +0.15% | 4.5천 |
|---|
| 2026.07.23 | ₩27,140 | ₩27,140 | ₩26,389 | ₩26,389 | -2.77% | 8천 |
|---|
| 2026.07.22 | ₩26,228 | ₩27,516 | ₩26,228 | ₩27,127 | +3.43% | 9.2천 |
|---|
| 2026.07.21 | ₩26,832 | ₩26,832 | ₩25,772 | ₩26,389 | -1.65% | 1.1만 |
|---|
| 2026.07.20 | ₩27,060 | ₩27,865 | ₩26,839 | ₩26,899 | -0.59% | 3.5천 |
|---|
| 2026.07.17 | ₩27,650 | ₩28,039 | ₩26,979 | ₩26,979 | -2.43% | 4.5천 |
|---|
| 2026.07.16 | ₩27,825 | ₩27,886 | ₩26,215 | ₩27,784 | -0.14% | 4.5천 |
|---|
| 2026.07.15 | ₩28,656 | ₩28,656 | ₩27,476 | ₩27,905 | -2.62% | 1.2만 |
|---|
| 2026.07.14 | ₩27,476 | ₩28,375 | ₩27,476 | ₩27,952 | +1.73% | 1.2만 |
|---|
| 2026.07.13 | ₩27,127 | ₩28,690 | ₩26,865 | ₩27,650 | +1.93% | 2.4만 |
|---|
| 2026.07.10 | ₩27,194 | ₩27,503 | ₩26,161 | ₩27,046 | -0.54% | 2.2만 |
|---|
| 2026.07.09 | ₩25,678 | ₩27,409 | ₩25,678 | ₩26,389 | +2.77% | 3.9만 |
|---|
| 2026.07.08 | ₩25,571 | ₩26,081 | ₩25,229 | ₩25,611 | +0.16% | 2.1만 |
|---|
| 2026.07.07 | ₩24,752 | ₩25,490 | ₩23,612 | ₩25,390 | +2.57% | 8천 |
|---|
| 2026.07.06 | ₩24,618 | ₩25,410 | ₩24,618 | ₩25,047 | +1.74% | 4.2천 |
|---|
| 2026.07.02 | ₩25,678 | ₩25,678 | ₩24,739 | ₩25,302 | -1.46% | 1.6만 |
|---|
| 2026.07.01 | ₩24,350 | ₩25,678 | ₩24,162 | ₩25,678 | +5.45% | 2만 |
|---|
| 2026.06.30 | ₩23,679 | ₩23,961 | ₩23,471 | ₩23,934 | +1.08% | 1.4만 |
|---|
| 2026.06.29 | ₩22,727 | ₩23,679 | ₩22,727 | ₩23,625 | +3.96% | 1.6만 |
|---|
| 2026.06.26 | ₩22,659 | ₩23,156 | ₩22,109 | ₩22,753 | +0.41% | 7.6만 |
|---|
| 2026.06.25 | ₩23,330 | ₩23,344 | ₩22,405 | ₩22,861 | -2.01% | 1.8만 |
|---|
| 2026.06.24 | ₩22,579 | ₩23,210 | ₩22,311 | ₩23,075 | +2.20% | 1.8만 |
|---|
| 2026.06.23 | ₩21,962 | ₩22,445 | ₩21,841 | ₩22,431 | +2.14% | 8.1천 |
|---|
| 2026.06.22 | ₩22,156 | ₩22,163 | ₩21,801 | ₩21,881 | -1.24% | 1.6만 |
|---|
| 2026.06.18 | ₩22,539 | ₩22,807 | ₩21,935 | ₩22,465 | -0.33% | 1.7만 |
|---|
| 2026.06.17 | ₩22,472 | ₩22,700 | ₩21,935 | ₩22,378 | -0.42% | 7.9천 |
|---|
| 2026.06.16 | ₩22,834 | ₩22,834 | ₩22,465 | ₩22,659 | -0.76% | 6.7천 |
|---|
| 2026.06.15 | ₩22,981 | ₩23,075 | ₩22,324 | ₩22,727 | -1.11% | 1.1만 |
|---|
| 2026.06.12 | ₩22,834 | ₩23,277 | ₩22,673 | ₩22,673 | -0.71% | 1.4만 |
|---|
| 2026.06.11 | ₩23,156 | ₩23,813 | ₩22,606 | ₩22,834 | -1.39% | 1.3만 |
|---|
| 2026.06.10 | ₩22,981 | ₩24,014 | ₩22,874 | ₩22,928 | -0.23% | 1.3만 |
|---|
| 2026.06.09 | ₩22,753 | ₩23,250 | ₩22,633 | ₩22,955 | +0.88% | 3.1만 |
|---|
| 2026.06.08 | ₩22,431 | ₩22,659 | ₩21,908 | ₩22,485 | +0.24% | 1.1만 |
|---|
| 2026.06.05 | ₩22,297 | ₩22,304 | ₩21,801 | ₩22,143 | -0.69% | 1.4만 |
|---|
| 2026.06.04 | ₩22,807 | ₩22,807 | ₩22,270 | ₩22,284 | -2.29% | 6.1천 |
|---|
| 2026.06.03 | ₩23,458 | ₩23,458 | ₩22,136 | ₩22,176 | -5.46% | 1.8만 |
|---|
| 2026.06.02 | ₩23,719 | ₩23,719 | ₩22,673 | ₩22,988 | -3.08% | 1.4만 |
|---|
| 2026.06.01 | ₩23,049 | ₩23,545 | ₩22,874 | ₩23,142 | +0.41% | 2.2만 |
|---|
| 2026.05.29 | ₩23,102 | ₩24,095 | ₩23,008 | ₩23,129 | +0.12% | 1.4만 |
|---|
| 2026.05.28 | ₩23,625 | ₩23,625 | ₩22,928 | ₩23,196 | -1.82% | 1.4만 |
|---|
| 2026.05.27 | ₩23,223 | ₩23,572 | ₩23,015 | ₩23,572 | +1.50% | 7.8천 |
|---|
| 2026.05.26 | ₩24,363 | ₩24,363 | ₩22,914 | ₩23,109 | -5.15% | 2.4만 |
|---|
| 2026.05.22 | ₩23,974 | ₩24,135 | ₩23,277 | ₩24,135 | +0.67% | 2.1만 |
|---|
| 2026.05.21 | ₩23,625 | ₩24,216 | ₩23,438 | ₩23,719 | +0.40% | 1.4만 |
|---|
| 2026.05.20 | ₩22,150 | ₩23,491 | ₩22,150 | ₩23,424 | +5.75% | 3.9만 |
|---|
| 2026.05.19 | ₩22,136 | ₩22,659 | ₩21,814 | ₩21,962 | -0.79% | 1.2만 |
|---|
| 2026.05.18 | ₩22,498 | ₩22,820 | ₩21,814 | ₩22,270 | -1.01% | 3.6만 |
|---|
| 2026.05.15 | ₩22,955 | ₩22,957 | ₩22,317 | ₩22,498 | -1.99% | 1.8만 |
|---|
| 2026.05.14 | ₩24,417 | ₩25,712 | ₩23,169 | ₩23,169 | -5.11% | 11.5만 |
|---|
| 2026.05.13 | ₩25,383 | ₩25,383 | ₩23,968 | ₩24,444 | -3.70% | 2.2만 |
|---|
| 2026.05.12 | ₩25,007 | ₩25,289 | ₩24,028 | ₩24,229 | -3.11% | 2.6만 |
|---|
| 2026.05.11 | ₩27,315 | ₩27,744 | ₩24,296 | ₩25,007 | -8.45% | 7.1만 |
|---|
| 2026.05.08 | ₩22,337 | ₩28,738 | ₩22,337 | ₩27,744 | +24.20% | 7.8만 |
|---|
| 2026.05.07 | ₩22,284 | ₩22,995 | ₩21,814 | ₩22,311 | +0.12% | 2.8만 |
|---|
| 2026.05.06 | ₩23,196 | ₩23,196 | ₩22,178 | ₩22,492 | -3.04% | 1.6만 |
|---|
| 2026.05.05 | ₩22,686 | ₩23,531 | ₩22,686 | ₩23,357 | +2.96% | 7.6천 |
|---|
| 2026.05.04 | ₩23,330 | ₩23,620 | ₩22,257 | ₩22,485 | -3.62% | 3.1만 |
|---|
| 2026.05.01 | ₩22,847 | ₩23,800 | ₩22,820 | ₩23,464 | +2.70% | 1.8만 |
|---|
| 2026.04.30 | ₩23,370 | ₩23,692 | ₩22,566 | ₩22,566 | -3.44% | 1.3만 |
|---|
| 2026.04.29 | ₩23,478 | ₩23,786 | ₩23,357 | ₩23,679 | +0.86% | 9.3천 |
|---|
| 2026.04.28 | ₩22,968 | ₩23,605 | ₩22,941 | ₩23,370 | +1.75% | 1.3만 |
|---|
| 2026.04.27 | ₩23,116 | ₩24,028 | ₩22,619 | ₩23,075 | -0.17% | 3.5만 |
|---|
| 2026.04.24 | ₩22,780 | ₩23,813 | ₩22,284 | ₩23,491 | +3.12% | 2.9만 |
|---|
| 2026.04.23 | ₩23,156 | ₩23,357 | ₩21,801 | ₩22,861 | -1.27% | 8.5만 |
|---|
| 2026.04.22 | ₩23,330 | ₩23,833 | ₩23,142 | ₩23,411 | +0.35% | 1.8만 |
|---|
| 2026.04.21 | ₩23,129 | ₩23,847 | ₩22,834 | ₩22,975 | -0.67% | 3.3만 |
|---|
| 2026.04.20 | ₩22,807 | ₩23,317 | ₩22,297 | ₩22,847 | +0.18% | 4.6만 |
|---|
| 2026.04.17 | ₩22,807 | ₩23,679 | ₩22,378 | ₩22,807 | 0.00% | 3만 |
|---|
| 2026.04.16 | ₩22,176 | ₩22,807 | ₩21,962 | ₩22,512 | +1.51% | 1.9만 |
|---|
| 2026.04.15 | ₩21,787 | ₩22,794 | ₩21,774 | ₩22,029 | +1.11% | 6.4만 |
|---|
| 2026.04.14 | ₩22,767 | ₩23,216 | ₩21,814 | ₩21,814 | -4.18% | 2.5만 |
|---|
| 2026.04.13 | ₩21,680 | ₩22,847 | ₩21,680 | ₩22,123 | +2.04% | 2만 |
|---|
| 2026.04.10 | ₩23,599 | ₩23,927 | ₩21,546 | ₩21,774 | -7.73% | 3.2만 |
|---|
| 2026.04.09 | ₩23,236 | ₩24,135 | ₩23,236 | ₩23,733 | +2.14% | 9.7천 |
|---|
| 2026.04.08 | ₩24,323 | ₩24,323 | ₩23,223 | ₩23,337 | -4.05% | 2만 |
|---|
| 2026.04.07 | ₩24,699 | ₩24,946 | ₩24,350 | ₩24,350 | -1.41% | 8.1천 |
|---|
| 2026.04.06 | ₩25,450 | ₩25,490 | ₩24,873 | ₩24,873 | -2.27% | 2.1만 |
|---|
| 2026.04.02 | ₩25,088 | ₩25,726 | ₩24,786 | ₩25,343 | +1.02% | 2.4만 |
|---|
| 2026.04.01 | ₩25,235 | ₩26,342 | ₩25,088 | ₩25,182 | -0.21% | 2.1만 |
|---|
| 2026.03.31 | ₩26,000 | ₩26,390 | ₩24,873 | ₩25,115 | -3.41% | 2.2만 |
|---|
| 2026.03.30 | ₩26,027 | ₩27,818 | ₩25,565 | ₩26,081 | +0.21% | 5.4만 |
|---|
| 2026.03.27 | ₩24,819 | ₩26,939 | ₩24,484 | ₩25,665 | +3.41% | 3.6만 |
|---|
| 2026.03.26 | ₩24,028 | ₩25,893 | ₩23,961 | ₩25,061 | +4.30% | 5.5만 |
|---|
| 2026.03.25 | ₩21,761 | ₩24,551 | ₩21,740 | ₩23,800 | +9.37% | 4.1만 |
|---|
| 2026.03.24 | ₩20,245 | ₩21,922 | ₩20,124 | ₩21,761 | +7.49% | 3.4만 |
|---|
| 2026.03.23 | ₩20,674 | ₩20,714 | ₩19,064 | ₩19,493 | -5.71% | 2.5만 |
|---|
| 2026.03.20 | ₩19,681 | ₩21,479 | ₩18,990 | ₩20,728 | +5.32% | 8.5만 |
|---|
| 2026.03.19 | ₩18,413 | ₩19,970 | ₩18,098 | ₩19,856 | +7.83% | 5만 |
|---|
| 2026.03.18 | ₩18,635 | ₩19,453 | ₩18,205 | ₩18,340 | -1.58% | 3.4만 |
|---|
| 2026.03.17 | ₩19,144 | ₩21,063 | ₩19,144 | ₩19,762 | +3.22% | 3.9만 |
|---|
| 2026.03.16 | ₩19,118 | ₩19,775 | ₩19,118 | ₩19,319 | +1.05% | 7.5천 |
|---|
| 2026.03.13 | ₩19,265 | ₩19,507 | ₩18,863 | ₩18,983 | -1.46% | 8.9천 |
|---|
| 2026.03.12 | ₩19,701 | ₩19,842 | ₩19,252 | ₩19,453 | -1.26% | 1.4만 |
|---|
| 2026.03.11 | ₩20,070 | ₩20,110 | ₩19,627 | ₩20,003 | -0.33% | 2만 |
|---|
| 2026.03.10 | ₩20,835 | ₩20,942 | ₩20,070 | ₩20,070 | -3.67% | 2.4만 |
|---|
| 2026.03.09 | ₩20,486 | ₩21,278 | ₩19,788 | ₩21,251 | +3.73% | 3.7만 |
|---|
| 2026.03.06 | ₩20,567 | ₩21,881 | ₩19,466 | ₩19,909 | -3.20% | 3.2만 |
|---|
| 2026.03.05 | ₩19,775 | ₩20,768 | ₩19,195 | ₩19,641 | -0.68% | 1.3만 |
|---|
| 2026.03.04 | ₩18,809 | ₩20,043 | ₩18,809 | ₩20,043 | +6.56% | 9.2천 |
|---|
| 2026.03.03 | ₩18,407 | ₩19,373 | ₩18,313 | ₩18,568 | +0.87% | 9.7천 |
|---|
| 2026.03.02 | ₩18,514 | ₩18,662 | ₩18,111 | ₩18,313 | -1.09% | 7.8천 |
|---|
| 2026.02.27 | ₩20,043 | ₩20,043 | ₩18,809 | ₩18,809 | -6.16% | 5.8천 |
|---|
| 2026.02.26 | ₩19,131 | ₩19,962 | ₩19,051 | ₩19,614 | +2.52% | 7.1천 |
|---|
| 2026.02.25 | ₩18,662 | ₩19,407 | ₩18,662 | ₩19,131 | +2.52% | 6.3천 |
|---|
| 2026.02.24 | ₩18,487 | ₩18,930 | ₩18,487 | ₩18,594 | +0.58% | 3.1천 |
|---|
| 2026.02.23 | ₩19,359 | ₩19,359 | ₩18,501 | ₩18,514 | -4.37% | 9.9천 |
|---|
| 2026.02.20 | ₩19,212 | ₩20,204 | ₩19,212 | ₩19,614 | +2.09% | 3.8천 |
|---|
| 2026.02.19 | ₩19,923 | ₩19,923 | ₩19,252 | ₩19,332 | -2.96% | 7.6천 |
|---|
| 2026.02.18 | ₩19,453 | ₩19,641 | ₩19,332 | ₩19,332 | -0.62% | 8천 |
|---|
| 2026.02.17 | ₩19,118 | ₩19,520 | ₩19,118 | ₩19,319 | +1.05% | 4.9천 |
|---|
| 2026.02.13 | ₩20,687 | ₩20,687 | ₩18,675 | ₩19,198 | -7.20% | 3.7만 |
|---|
| 2026.02.12 | ₩20,534 | ₩20,714 | ₩19,815 | ₩20,620 | +0.42% | 1.8만 |
|---|
| 2026.02.11 | ₩20,660 | ₩21,184 | ₩20,647 | ₩20,728 | +0.32% | 7.3천 |
|---|
| 2026.02.10 | ₩20,017 | ₩21,009 | ₩20,017 | ₩20,835 | +4.09% | 9.2천 |
|---|
| 2026.02.09 | ₩20,258 | ₩20,862 | ₩20,057 | ₩20,124 | -0.66% | 8.6천 |
|---|
| 2026.02.06 | ₩20,339 | ₩21,278 | ₩19,896 | ₩20,339 | 0.00% | 2.4만 |
|---|
| 2026.02.05 | ₩21,170 | ₩21,278 | ₩20,285 | ₩20,285 | -4.18% | 2.1만 |
|---|
| 2026.02.04 | ₩21,036 | ₩21,687 | ₩20,687 | ₩21,063 | +0.13% | 6천 |
|---|
| 2026.02.03 | ₩22,378 | ₩22,552 | ₩20,808 | ₩20,808 | -7.01% | 1.7만 |
|---|
| 2026.02.02 | ₩22,337 | ₩22,759 | ₩22,264 | ₩22,264 | -0.33% | 8.2천 |
|---|
| 2026.01.30 | ₩22,297 | ₩22,438 | ₩22,036 | ₩22,203 | -0.42% | 7.5천 |
|---|
| 2026.01.29 | ₩22,029 | ₩22,230 | ₩21,895 | ₩22,230 | +0.91% | 4.1천 |
|---|
| 2026.01.28 | ₩22,077 | ₩22,236 | ₩21,982 | ₩22,056 | -0.10% | 8.9천 |
|---|
| 2026.01.27 | ₩22,391 | ₩22,472 | ₩21,962 | ₩22,176 | -0.96% | 8.8천 |
|---|
| 2026.01.26 | ₩22,807 | ₩22,807 | ₩22,096 | ₩22,311 | -2.18% | 8.8천 |
|---|
| 2026.01.23 | ₩23,075 | ₩23,075 | ₩22,760 | ₩22,914 | -0.70% | 5.2천 |
|---|
| 2026.01.22 | ₩22,498 | ₩23,075 | ₩22,056 | ₩23,035 | +2.39% | 2.5만 |
|---|
| 2026.01.21 | ₩21,164 | ₩21,533 | ₩20,966 | ₩21,533 | +1.74% | 6.6천 |
|---|
| 2026.01.20 | ₩21,586 | ₩21,586 | ₩20,741 | ₩21,076 | -2.36% | 6.6천 |
|---|
| 2026.01.16 | ₩21,117 | ₩21,841 | ₩20,660 | ₩21,707 | +2.80% | 1.2만 |
|---|
| 2026.01.15 | ₩21,304 | ₩21,502 | ₩20,761 | ₩21,211 | -0.44% | 5.1천 |
|---|
| 2026.01.14 | ₩20,754 | ₩21,465 | ₩20,754 | ₩21,465 | +3.43% | 5.7천 |
|---|
| 2026.01.13 | ₩20,499 | ₩21,036 | ₩20,499 | ₩20,835 | +1.64% | 9.6천 |
|---|
| 2026.01.12 | ₩20,379 | ₩21,405 | ₩20,057 | ₩21,050 | +3.29% | 1만 |
|---|
| 2026.01.09 | ₩19,587 | ₩20,352 | ₩19,587 | ₩20,258 | +3.42% | 4.2천 |
|---|
| 2026.01.08 | ₩19,661 | ₩20,112 | ₩19,661 | ₩19,755 | +0.48% | 3천 |
|---|
| 2026.01.07 | ₩20,110 | ₩20,151 | ₩19,929 | ₩19,929 | -0.90% | 3.9천 |
|---|
| 2026.01.06 | ₩20,459 | ₩20,728 | ₩20,110 | ₩20,110 | -1.70% | 2.6천 |
|---|
| 2026.01.05 | ₩20,191 | ₩20,942 | ₩20,124 | ₩20,486 | +1.46% | 1.1만 |
|---|
| 2026.01.02 | ₩19,788 | ₩20,269 | ₩19,005 | ₩20,191 | +2.03% | 7.7천 |
|---|
| 2025.12.31 | ₩20,171 | ₩20,459 | ₩19,654 | ₩20,151 | -0.10% | 1.8만 |
|---|
| 2025.12.30 | ₩19,802 | ₩20,486 | ₩19,802 | ₩20,164 | +1.83% | 5.9천 |
|---|
| 2025.12.29 | ₩18,782 | ₩20,124 | ₩18,782 | ₩19,815 | +5.50% | 3.2만 |
|---|
| 2025.12.26 | ₩18,916 | ₩19,520 | ₩18,782 | ₩19,051 | +0.71% | 5.2만 |
|---|
| 2025.12.24 | ₩19,010 | ₩19,456 | ₩18,796 | ₩19,051 | +0.21% | 3.4만 |
|---|
| 2025.12.23 | ₩19,225 | ₩20,292 | ₩19,037 | ₩19,064 | -0.84% | 1.2만 |
|---|
| 2025.12.22 | ₩20,702 | ₩20,702 | ₩19,051 | ₩19,212 | -7.20% | 1.5만 |
|---|
| 2025.12.19 | ₩21,291 | ₩21,425 | ₩20,432 | ₩20,432 | -4.03% | 1.5만 |
|---|
| 2025.12.18 | ₩21,600 | ₩21,600 | ₩21,264 | ₩21,291 | -1.43% | 4.2천 |
|---|
| 2025.12.17 | ₩21,439 | ₩21,452 | ₩21,331 | ₩21,452 | +0.06% | 3.4천 |
|---|
| 2025.12.16 | ₩21,561 | ₩21,640 | ₩21,412 | ₩21,613 | +0.24% | 4.6천 |
|---|
| 2025.12.15 | ₩22,337 | ₩22,337 | ₩21,465 | ₩21,465 | -3.90% | 1.1만 |
|---|
| 2025.12.12 | ₩22,136 | ₩22,136 | ₩21,492 | ₩21,492 | -2.91% | 5.9천 |
|---|
| 2025.12.11 | ₩21,667 | ₩22,056 | ₩21,492 | ₩21,694 | +0.12% | 8.7천 |
|---|
| 2025.12.10 | ₩21,801 | ₩22,056 | ₩21,707 | ₩21,774 | -0.12% | 8.3천 |
|---|
| 2025.12.09 | ₩21,680 | ₩22,351 | ₩21,680 | ₩22,069 | +1.79% | 3천 |
|---|
| 2025.12.08 | ₩21,787 | ₩21,787 | ₩21,492 | ₩21,734 | -0.25% | 6천 |
|---|
| 2025.12.05 | ₩21,734 | ₩22,351 | ₩21,492 | ₩21,492 | -1.11% | 1.2만 |
|---|
| 2025.12.04 | ₩21,761 | ₩21,761 | ₩21,761 | ₩21,761 | 0.00% | 1천 |
|---|
| 2025.12.03 | ₩22,136 | ₩22,190 | ₩21,734 | ₩22,190 | +0.24% | 1.1만 |
|---|
| 2025.12.02 | ₩21,948 | ₩22,780 | ₩21,948 | ₩21,989 | +0.18% | 3.9천 |
|---|
| 2025.12.01 | ₩21,667 | ₩22,574 | ₩21,667 | ₩22,109 | +2.04% | 2.3만 |
|---|
| 2025.11.28 | ₩21,868 | ₩21,868 | ₩21,673 | ₩21,814 | -0.25% | 2.6천 |
|---|
| 2025.11.26 | ₩21,801 | ₩21,801 | ₩21,264 | ₩21,479 | -1.48% | 7.8천 |
|---|
| 2025.11.25 | ₩21,412 | ₩21,628 | ₩21,398 | ₩21,586 | +0.81% | 1.1만 |
|---|
| 2025.11.24 | ₩21,694 | ₩21,694 | ₩21,157 | ₩21,519 | -0.80% | 1.8만 |
|---|
| 2025.11.21 | ₩21,465 | ₩22,136 | ₩21,439 | ₩22,123 | +3.06% | 1.1만 |
|---|
| 2025.11.20 | ₩21,626 | ₩21,896 | ₩21,264 | ₩21,465 | -0.74% | 4.5천 |
|---|
| 2025.11.19 | ₩21,465 | ₩21,734 | ₩21,224 | ₩21,224 | -1.13% | 3.6천 |
|---|
| 2025.11.18 | ₩21,546 | ₩22,190 | ₩21,465 | ₩21,653 | +0.50% | 7.3천 |
|---|
| 2025.11.17 | ₩21,707 | ₩21,801 | ₩21,546 | ₩21,680 | -0.12% | 9천 |
|---|
| 2025.11.14 | ₩22,136 | ₩22,152 | ₩21,680 | ₩21,680 | -2.06% | 6.4천 |
|---|
| 2025.11.13 | ₩22,297 | ₩23,210 | ₩22,297 | ₩22,646 | +1.56% | 5.3천 |
|---|
| 2025.11.12 | ₩22,818 | ₩22,818 | ₩22,297 | ₩22,297 | -2.28% | 3천 |
|---|
| 2025.11.11 | ₩22,941 | ₩23,310 | ₩22,056 | ₩22,606 | -1.46% | 2만 |
|---|
| 2025.11.10 | ₩23,474 | ₩23,813 | ₩22,639 | ₩22,807 | -2.84% | 1.4만 |
|---|
| 2025.11.07 | ₩22,807 | ₩23,116 | ₩22,673 | ₩22,955 | +0.65% | 1.2만 |
|---|
| 2025.11.06 | ₩22,592 | ₩22,606 | ₩22,405 | ₩22,525 | -0.30% | 4.9천 |
|---|
| 2025.11.05 | ₩21,908 | ₩22,646 | ₩21,908 | ₩22,592 | +3.12% | 7.6천 |
|---|
| 2025.11.04 | ₩21,948 | ₩22,163 | ₩21,600 | ₩21,626 | -1.47% | 2.9천 |
|---|
| 2025.11.03 | ₩22,740 | ₩22,740 | ₩21,868 | ₩22,257 | -2.12% | 1.2만 |
|---|
| 2025.10.31 | ₩22,472 | ₩22,780 | ₩21,465 | ₩22,780 | +1.37% | 2.6만 |
|---|
| 2025.10.30 | ₩21,036 | ₩23,411 | ₩21,036 | ₩22,539 | +7.14% | 14.1만 |
|---|
| 2025.10.29 | ₩20,231 | ₩20,231 | ₩19,158 | ₩19,185 | -5.17% | 6.1천 |
|---|
| 2025.10.28 | ₩19,560 | ₩19,560 | ₩19,560 | ₩19,560 | 0.00% | 1.1천 |
|---|
| 2025.10.27 | ₩19,668 | ₩19,715 | ₩19,534 | ₩19,534 | -0.68% | 3천 |
|---|
| 2025.10.24 | ₩19,534 | ₩20,124 | ₩19,534 | ₩19,856 | +1.65% | 4.4천 |
|---|
| 2025.10.23 | ₩19,916 | ₩20,151 | ₩19,748 | ₩19,748 | -0.84% | 4.4천 |
|---|
| 2025.10.22 | ₩19,453 | ₩19,882 | ₩19,453 | ₩19,882 | +2.21% | 5.1천 |
|---|
| 2025.10.21 | ₩19,775 | ₩19,788 | ₩19,466 | ₩19,534 | -1.22% | 6.1천 |
|---|
| 2025.10.20 | ₩19,426 | ₩20,110 | ₩19,426 | ₩19,681 | +1.31% | 8.5천 |
|---|
| 2025.10.17 | ₩19,480 | ₩19,949 | ₩19,212 | ₩19,426 | -0.28% | 1.7만 |
|---|
| 2025.10.16 | ₩19,426 | ₩19,634 | ₩19,185 | ₩19,547 | +0.62% | 1.2만 |
|---|
| 2025.10.15 | ₩19,815 | ₩19,815 | ₩19,185 | ₩19,185 | -3.18% | 7.8천 |
|---|
| 2025.10.14 | ₩19,104 | ₩20,003 | ₩18,876 | ₩19,802 | +3.65% | 8.7천 |
|---|
| 2025.10.13 | ₩18,608 | ₩19,037 | ₩18,111 | ₩19,037 | +2.31% | 1.5만 |
|---|
| 2025.10.10 | ₩19,856 | ₩19,856 | ₩18,568 | ₩18,568 | -6.49% | 1.3만 |
|---|