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 | ₩26,249 | ₩26,390 | ₩25,721 | ₩25,721 | -2.01% | 6.5천 |
| 2026.10.08 | ₩26,817 | ₩26,817 | ₩26,149 | ₩26,403 | -1.54% | 2.4만 |
| 2026.10.07 | ₩26,456 | ₩26,857 | ₩25,828 | ₩26,069 | -1.46% | 1.4만 |
| 2026.10.06 | ₩26,383 | ₩27,011 | ₩26,383 | ₩26,450 | +0.25% | 1.4만 |
| 2026.10.05 | ₩27,285 | ₩27,592 | ₩25,815 | ₩26,309 | -3.57% | 2.1만 |
| 2026.10.02 | ₩26,724 | ₩26,911 | ₩26,189 | ₩26,871 | +0.55% | 1.8만 |
| 2026.10.01 | ₩26,790 | ₩26,864 | ₩26,296 | ₩26,530 | -0.97% | 1.5만 |
| 2026.09.30 | ₩27,231 | ₩27,405 | ₩26,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,443 |
| -2.89% |
| 2.2만 |
| 2026.09.29 | ₩26,031 | ₩27,165 | ₩25,962 | ₩26,684 | +2.50% | 2.2만 |
|---|
| 2026.09.28 | ₩27,084 | ₩27,579 | ₩26,443 | ₩26,443 | -2.37% | 1.7만 |
|---|
| 2026.09.25 | ₩25,574 | ₩27,178 | ₩25,574 | ₩27,178 | +6.27% | 1.7만 |
|---|
| 2026.09.24 | ₩24,576 | ₩26,390 | ₩24,576 | ₩25,588 | +4.12% | 2.4만 |
|---|
| 2026.09.23 | ₩24,332 | ₩25,134 | ₩24,306 | ₩25,053 | +2.97% | 1.4만 |
|---|
| 2026.09.22 | ₩23,410 | ₩24,706 | ₩23,410 | ₩24,332 | +3.94% | 2.8만 |
|---|
| 2026.09.21 | ₩24,372 | ₩24,793 | ₩23,410 | ₩23,410 | -3.95% | 1.6만 |
|---|
| 2026.09.18 | ₩23,784 | ₩24,412 | ₩23,450 | ₩24,399 | +2.58% | 2.4만 |
|---|
| 2026.09.17 | ₩23,824 | ₩24,566 | ₩23,677 | ₩23,771 | -0.22% | 1.3만 |
|---|
| 2026.09.16 | ₩24,305 | ₩24,385 | ₩23,466 | ₩23,664 | -2.64% | 1.8만 |
|---|
| 2026.09.15 | ₩24,038 | ₩24,425 | ₩23,878 | ₩24,332 | +1.22% | 8.8천 |
|---|
| 2026.09.14 | ₩24,405 | ₩24,686 | ₩24,131 | ₩24,131 | -1.12% | 1.1만 |
|---|
| 2026.09.11 | ₩24,051 | ₩24,786 | ₩24,051 | ₩24,572 | +2.17% | 2.4만 |
|---|
| 2026.09.10 | ₩24,270 | ₩24,933 | ₩24,051 | ₩24,051 | -0.90% | 1.5만 |
|---|
| 2026.09.09 | ₩24,292 | ₩24,846 | ₩23,938 | ₩24,412 | +0.50% | 1.9만 |
|---|
| 2026.09.08 | ₩24,946 | ₩24,946 | ₩24,273 | ₩24,278 | -2.68% | 5.3천 |
|---|
| 2026.09.04 | ₩24,038 | ₩25,174 | ₩24,038 | ₩24,906 | +3.61% | 16만 |
|---|
| 2026.09.03 | ₩23,824 | ₩24,960 | ₩23,717 | ₩24,278 | +1.91% | 13.7만 |
|---|
| 2026.09.02 | ₩23,517 | ₩24,185 | ₩23,450 | ₩23,851 | +1.42% | 1.1만 |
|---|
| 2026.09.01 | ₩24,158 | ₩24,158 | ₩23,517 | ₩23,584 | -2.38% | 8.6천 |
|---|
| 2026.08.31 | ₩23,984 | ₩25,134 | ₩23,984 | ₩24,051 | +0.28% | 1.3만 |
|---|
| 2026.08.28 | ₩23,817 | ₩24,479 | ₩23,817 | ₩24,058 | +1.01% | 3.5천 |
|---|
| 2026.08.27 | ₩23,677 | ₩23,864 | ₩23,584 | ₩23,811 | +0.56% | 6.3천 |
|---|
| 2026.08.26 | ₩24,118 | ₩24,118 | ₩23,637 | ₩23,664 | -1.88% | 6.5천 |
|---|
| 2026.08.25 | ₩24,719 | ₩24,719 | ₩24,065 | ₩24,693 | -0.11% | 1.3만 |
|---|
| 2026.08.24 | ₩24,252 | ₩24,910 | ₩24,252 | ₩24,452 | +0.83% | 9.4천 |
|---|
| 2026.08.21 | ₩24,479 | ₩25,309 | ₩24,198 | ₩24,198 | -1.15% | 7.3천 |
|---|
| 2026.08.20 | ₩24,946 | ₩25,120 | ₩24,318 | ₩24,318 | -2.52% | 9.3천 |
|---|
| 2026.08.19 | ₩25,815 | ₩25,815 | ₩24,880 | ₩25,134 | -2.64% | 2.1만 |
|---|
| 2026.08.18 | ₩26,056 | ₩26,617 | ₩26,029 | ₩26,029 | -0.10% | 1.2만 |
|---|
| 2026.08.17 | ₩25,909 | ₩26,209 | ₩25,481 | ₩26,002 | +0.36% | 9.7천 |
|---|
| 2026.08.14 | ₩26,056 | ₩26,202 | ₩25,668 | ₩25,909 | -0.56% | 6.8천 |
|---|
| 2026.08.13 | ₩26,109 | ₩26,256 | ₩25,387 | ₩25,428 | -2.61% | 1.5만 |
|---|
| 2026.08.12 | ₩25,494 | ₩26,577 | ₩25,494 | ₩26,537 | +4.09% | 2.4만 |
|---|
| 2026.08.11 | ₩25,855 | ₩26,684 | ₩24,987 | ₩25,254 | -2.33% | 1.2만 |
|---|
| 2026.08.10 | ₩26,844 | ₩27,325 | ₩25,962 | ₩26,456 | -1.44% | 1.1만 |
|---|
| 2026.08.07 | ₩27,565 | ₩27,565 | ₩25,641 | ₩27,058 | -1.84% | 3.8만 |
|---|
| 2026.08.06 | ₩29,543 | ₩29,543 | ₩26,523 | ₩28,514 | -3.48% | 5.6천 |
|---|
| 2026.08.05 | ₩27,873 | ₩28,394 | ₩26,817 | ₩28,233 | +1.29% | 1.2만 |
|---|
| 2026.08.04 | ₩26,488 | ₩30,505 | ₩26,488 | ₩28,327 | +6.94% | 4.2만 |
|---|
| 2026.08.03 | ₩26,323 | ₩27,392 | ₩26,289 | ₩26,884 | +2.13% | 1.4만 |
|---|
| 2026.07.31 | ₩26,617 | ₩26,977 | ₩26,323 | ₩26,323 | -1.10% | 5.3천 |
|---|
| 2026.07.30 | ₩27,058 | ₩27,365 | ₩26,256 | ₩26,630 | -1.58% | 5.3천 |
|---|
| 2026.07.29 | ₩27,038 | ₩27,365 | ₩26,924 | ₩27,365 | +1.21% | 2.6천 |
|---|
| 2026.07.28 | ₩27,539 | ₩27,539 | ₩27,151 | ₩27,378 | -0.58% | 3.9천 |
|---|
| 2026.07.27 | ₩26,857 | ₩27,587 | ₩26,710 | ₩27,258 | +1.49% | 8.1천 |
|---|
| 2026.07.24 | ₩26,603 | ₩26,643 | ₩26,590 | ₩26,643 | +0.15% | 4.5천 |
|---|
| 2026.07.23 | ₩27,031 | ₩27,031 | ₩26,283 | ₩26,283 | -2.77% | 8천 |
|---|
| 2026.07.22 | ₩26,122 | ₩27,405 | ₩26,122 | ₩27,018 | +3.43% | 9.2천 |
|---|
| 2026.07.21 | ₩26,724 | ₩26,724 | ₩25,668 | ₩26,283 | -1.65% | 1.1만 |
|---|
| 2026.07.20 | ₩26,951 | ₩27,752 | ₩26,730 | ₩26,790 | -0.59% | 3.5천 |
|---|
| 2026.07.17 | ₩27,539 | ₩27,926 | ₩26,871 | ₩26,871 | -2.43% | 4.5천 |
|---|
| 2026.07.16 | ₩27,712 | ₩27,774 | ₩26,109 | ₩27,672 | -0.14% | 4.5천 |
|---|
| 2026.07.15 | ₩28,541 | ₩28,541 | ₩27,365 | ₩27,793 | -2.62% | 1.2만 |
|---|
| 2026.07.14 | ₩27,365 | ₩28,260 | ₩27,365 | ₩27,839 | +1.73% | 1.2만 |
|---|
| 2026.07.13 | ₩27,018 | ₩28,574 | ₩26,757 | ₩27,539 | +1.93% | 2.4만 |
|---|
| 2026.07.10 | ₩27,084 | ₩27,392 | ₩26,056 | ₩26,937 | -0.54% | 2.2만 |
|---|
| 2026.07.09 | ₩25,574 | ₩27,298 | ₩25,574 | ₩26,283 | +2.77% | 3.9만 |
|---|
| 2026.07.08 | ₩25,468 | ₩25,975 | ₩25,127 | ₩25,508 | +0.16% | 2.1만 |
|---|
| 2026.07.07 | ₩24,653 | ₩25,387 | ₩23,517 | ₩25,287 | +2.57% | 8천 |
|---|
| 2026.07.06 | ₩24,519 | ₩25,307 | ₩24,519 | ₩24,946 | +1.74% | 4.2천 |
|---|
| 2026.07.02 | ₩25,574 | ₩25,574 | ₩24,639 | ₩25,200 | -1.46% | 1.6만 |
|---|
| 2026.07.01 | ₩24,252 | ₩25,574 | ₩24,065 | ₩25,574 | +5.45% | 2만 |
|---|
| 2026.06.30 | ₩23,584 | ₩23,864 | ₩23,376 | ₩23,837 | +1.08% | 1.4만 |
|---|
| 2026.06.29 | ₩22,635 | ₩23,584 | ₩22,635 | ₩23,530 | +3.96% | 1.6만 |
|---|
| 2026.06.26 | ₩22,568 | ₩23,062 | ₩22,020 | ₩22,662 | +0.41% | 7.6만 |
|---|
| 2026.06.25 | ₩23,236 | ₩23,250 | ₩22,314 | ₩22,769 | -2.01% | 1.8만 |
|---|
| 2026.06.24 | ₩22,488 | ₩23,116 | ₩22,221 | ₩22,982 | +2.20% | 1.8만 |
|---|
| 2026.06.23 | ₩21,873 | ₩22,354 | ₩21,753 | ₩22,341 | +2.14% | 8.1천 |
|---|
| 2026.06.22 | ₩22,067 | ₩22,074 | ₩21,713 | ₩21,793 | -1.24% | 1.6만 |
|---|
| 2026.06.18 | ₩22,448 | ₩22,715 | ₩21,847 | ₩22,374 | -0.33% | 1.7만 |
|---|
| 2026.06.17 | ₩22,381 | ₩22,608 | ₩21,847 | ₩22,287 | -0.42% | 7.9천 |
|---|
| 2026.06.16 | ₩22,742 | ₩22,742 | ₩22,374 | ₩22,568 | -0.76% | 6.7천 |
|---|
| 2026.06.15 | ₩22,889 | ₩22,982 | ₩22,234 | ₩22,635 | -1.11% | 1.1만 |
|---|
| 2026.06.12 | ₩22,742 | ₩23,183 | ₩22,581 | ₩22,581 | -0.71% | 1.4만 |
|---|
| 2026.06.11 | ₩23,062 | ₩23,717 | ₩22,515 | ₩22,742 | -1.39% | 1.3만 |
|---|
| 2026.06.10 | ₩22,889 | ₩23,918 | ₩22,782 | ₩22,835 | -0.23% | 1.3만 |
|---|
| 2026.06.09 | ₩22,662 | ₩23,156 | ₩22,541 | ₩22,862 | +0.88% | 3.1만 |
|---|
| 2026.06.08 | ₩22,341 | ₩22,568 | ₩21,820 | ₩22,394 | +0.24% | 1.1만 |
|---|
| 2026.06.05 | ₩22,207 | ₩22,214 | ₩21,713 | ₩22,054 | -0.69% | 1.4만 |
|---|
| 2026.06.04 | ₩22,715 | ₩22,715 | ₩22,181 | ₩22,194 | -2.29% | 6.1천 |
|---|
| 2026.06.03 | ₩23,363 | ₩23,363 | ₩22,047 | ₩22,087 | -5.46% | 1.8만 |
|---|
| 2026.06.02 | ₩23,624 | ₩23,624 | ₩22,581 | ₩22,895 | -3.08% | 1.4만 |
|---|
| 2026.06.01 | ₩22,956 | ₩23,450 | ₩22,782 | ₩23,049 | +0.41% | 2.2만 |
|---|
| 2026.05.29 | ₩23,009 | ₩23,998 | ₩22,915 | ₩23,036 | +0.12% | 1.4만 |
|---|
| 2026.05.28 | ₩23,530 | ₩23,530 | ₩22,835 | ₩23,103 | -1.82% | 1.4만 |
|---|
| 2026.05.27 | ₩23,129 | ₩23,477 | ₩22,922 | ₩23,477 | +1.50% | 7.8천 |
|---|
| 2026.05.26 | ₩24,265 | ₩24,265 | ₩22,822 | ₩23,016 | -5.15% | 2.4만 |
|---|
| 2026.05.22 | ₩23,878 | ₩24,038 | ₩23,183 | ₩24,038 | +0.67% | 2.1만 |
|---|
| 2026.05.21 | ₩23,530 | ₩24,118 | ₩23,343 | ₩23,624 | +0.40% | 1.4만 |
|---|
| 2026.05.20 | ₩22,060 | ₩23,397 | ₩22,060 | ₩23,330 | +5.75% | 3.9만 |
|---|
| 2026.05.19 | ₩22,047 | ₩22,568 | ₩21,726 | ₩21,873 | -0.79% | 1.2만 |
|---|
| 2026.05.18 | ₩22,408 | ₩22,728 | ₩21,726 | ₩22,181 | -1.01% | 3.6만 |
|---|
| 2026.05.15 | ₩22,862 | ₩22,865 | ₩22,227 | ₩22,408 | -1.99% | 1.8만 |
|---|
| 2026.05.14 | ₩24,318 | ₩25,608 | ₩23,076 | ₩23,076 | -5.11% | 11.5만 |
|---|
| 2026.05.13 | ₩25,281 | ₩25,281 | ₩23,871 | ₩24,345 | -3.70% | 2.2만 |
|---|
| 2026.05.12 | ₩24,906 | ₩25,187 | ₩23,931 | ₩24,131 | -3.11% | 2.6만 |
|---|
| 2026.05.11 | ₩27,205 | ₩27,632 | ₩24,198 | ₩24,906 | -8.45% | 7.1만 |
|---|
| 2026.05.08 | ₩22,247 | ₩28,622 | ₩22,247 | ₩27,632 | +24.20% | 7.8만 |
|---|
| 2026.05.07 | ₩22,194 | ₩22,902 | ₩21,726 | ₩22,221 | +0.12% | 2.8만 |
|---|
| 2026.05.06 | ₩23,103 | ₩23,103 | ₩22,088 | ₩22,401 | -3.04% | 1.6만 |
|---|
| 2026.05.05 | ₩22,595 | ₩23,437 | ₩22,595 | ₩23,263 | +2.96% | 7.6천 |
|---|
| 2026.05.04 | ₩23,236 | ₩23,525 | ₩22,167 | ₩22,394 | -3.62% | 3.1만 |
|---|
| 2026.05.01 | ₩22,755 | ₩23,704 | ₩22,728 | ₩23,370 | +2.70% | 1.8만 |
|---|
| 2026.04.30 | ₩23,276 | ₩23,597 | ₩22,475 | ₩22,475 | -3.44% | 1.3만 |
|---|
| 2026.04.29 | ₩23,383 | ₩23,690 | ₩23,263 | ₩23,584 | +0.86% | 9.3천 |
|---|
| 2026.04.28 | ₩22,875 | ₩23,510 | ₩22,849 | ₩23,276 | +1.75% | 1.3만 |
|---|
| 2026.04.27 | ₩23,022 | ₩23,931 | ₩22,528 | ₩22,982 | -0.17% | 3.5만 |
|---|
| 2026.04.24 | ₩22,688 | ₩23,717 | ₩22,194 | ₩23,397 | +3.12% | 2.9만 |
|---|
| 2026.04.23 | ₩23,062 | ₩23,263 | ₩21,713 | ₩22,769 | -1.27% | 8.5만 |
|---|
| 2026.04.22 | ₩23,236 | ₩23,737 | ₩23,049 | ₩23,316 | +0.35% | 1.8만 |
|---|
| 2026.04.21 | ₩23,036 | ₩23,751 | ₩22,742 | ₩22,882 | -0.67% | 3.3만 |
|---|
| 2026.04.20 | ₩22,715 | ₩23,223 | ₩22,207 | ₩22,755 | +0.18% | 4.6만 |
|---|
| 2026.04.17 | ₩22,715 | ₩23,584 | ₩22,287 | ₩22,715 | 0.00% | 3만 |
|---|
| 2026.04.16 | ₩22,087 | ₩22,715 | ₩21,873 | ₩22,421 | +1.51% | 1.9만 |
|---|
| 2026.04.15 | ₩21,700 | ₩22,702 | ₩21,686 | ₩21,940 | +1.11% | 6.4만 |
|---|
| 2026.04.14 | ₩22,675 | ₩23,123 | ₩21,726 | ₩21,726 | -4.18% | 2.5만 |
|---|
| 2026.04.13 | ₩21,593 | ₩22,755 | ₩21,593 | ₩22,034 | +2.04% | 2만 |
|---|
| 2026.04.10 | ₩23,503 | ₩23,831 | ₩21,459 | ₩21,686 | -7.73% | 3.2만 |
|---|
| 2026.04.09 | ₩23,143 | ₩24,038 | ₩23,143 | ₩23,637 | +2.14% | 9.7천 |
|---|
| 2026.04.08 | ₩24,225 | ₩24,225 | ₩23,129 | ₩23,243 | -4.05% | 2만 |
|---|
| 2026.04.07 | ₩24,599 | ₩24,845 | ₩24,252 | ₩24,252 | -1.41% | 8.1천 |
|---|
| 2026.04.06 | ₩25,347 | ₩25,387 | ₩24,773 | ₩24,773 | -2.27% | 2.1만 |
|---|
| 2026.04.02 | ₩24,987 | ₩25,623 | ₩24,686 | ₩25,240 | +1.02% | 2.4만 |
|---|
| 2026.04.01 | ₩25,134 | ₩26,236 | ₩24,987 | ₩25,080 | -0.21% | 2.1만 |
|---|
| 2026.03.31 | ₩25,895 | ₩26,284 | ₩24,773 | ₩25,013 | -3.41% | 2.2만 |
|---|
| 2026.03.30 | ₩25,922 | ₩27,706 | ₩25,462 | ₩25,975 | +0.21% | 5.4만 |
|---|
| 2026.03.27 | ₩24,719 | ₩26,830 | ₩24,385 | ₩25,561 | +3.41% | 3.6만 |
|---|
| 2026.03.26 | ₩23,931 | ₩25,788 | ₩23,864 | ₩24,960 | +4.30% | 5.5만 |
|---|
| 2026.03.25 | ₩21,673 | ₩24,452 | ₩21,653 | ₩23,704 | +9.37% | 4.1만 |
|---|
| 2026.03.24 | ₩20,163 | ₩21,833 | ₩20,043 | ₩21,673 | +7.49% | 3.4만 |
|---|
| 2026.03.23 | ₩20,591 | ₩20,631 | ₩18,987 | ₩19,415 | -5.71% | 2.5만 |
|---|
| 2026.03.20 | ₩19,602 | ₩21,392 | ₩18,914 | ₩20,644 | +5.32% | 8.5만 |
|---|
| 2026.03.19 | ₩18,339 | ₩19,889 | ₩18,025 | ₩19,775 | +7.83% | 5만 |
|---|
| 2026.03.18 | ₩18,560 | ₩19,375 | ₩18,132 | ₩18,266 | -1.58% | 3.4만 |
|---|
| 2026.03.17 | ₩19,067 | ₩20,978 | ₩19,067 | ₩19,682 | +3.22% | 3.9만 |
|---|
| 2026.03.16 | ₩19,041 | ₩19,695 | ₩19,041 | ₩19,241 | +1.05% | 7.5천 |
|---|
| 2026.03.13 | ₩19,188 | ₩19,428 | ₩18,787 | ₩18,907 | -1.46% | 8.9천 |
|---|
| 2026.03.12 | ₩19,622 | ₩19,762 | ₩19,174 | ₩19,375 | -1.26% | 1.4만 |
|---|
| 2026.03.11 | ₩19,989 | ₩20,029 | ₩19,548 | ₩19,922 | -0.33% | 2만 |
|---|
| 2026.03.10 | ₩20,751 | ₩20,858 | ₩19,989 | ₩19,989 | -3.67% | 2.4만 |
|---|
| 2026.03.09 | ₩20,403 | ₩21,192 | ₩19,709 | ₩21,165 | +3.73% | 3.7만 |
|---|
| 2026.03.06 | ₩20,484 | ₩21,793 | ₩19,388 | ₩19,829 | -3.20% | 3.2만 |
|---|
| 2026.03.05 | ₩19,695 | ₩20,684 | ₩19,118 | ₩19,562 | -0.68% | 1.3만 |
|---|
| 2026.03.04 | ₩18,733 | ₩19,963 | ₩18,733 | ₩19,963 | +6.56% | 9.2천 |
|---|
| 2026.03.03 | ₩18,332 | ₩19,294 | ₩18,239 | ₩18,493 | +0.87% | 9.7천 |
|---|
| 2026.03.02 | ₩18,439 | ₩18,586 | ₩18,038 | ₩18,239 | -1.09% | 7.8천 |
|---|
| 2026.02.27 | ₩19,963 | ₩19,963 | ₩18,733 | ₩18,733 | -6.16% | 5.8천 |
|---|
| 2026.02.26 | ₩19,054 | ₩19,881 | ₩18,974 | ₩19,535 | +2.52% | 7.1천 |
|---|
| 2026.02.25 | ₩18,586 | ₩19,329 | ₩18,586 | ₩19,054 | +2.52% | 6.3천 |
|---|
| 2026.02.24 | ₩18,413 | ₩18,853 | ₩18,413 | ₩18,519 | +0.58% | 3.1천 |
|---|
| 2026.02.23 | ₩19,281 | ₩19,281 | ₩18,426 | ₩18,439 | -4.37% | 9.9천 |
|---|
| 2026.02.20 | ₩19,134 | ₩20,123 | ₩19,134 | ₩19,535 | +2.09% | 3.8천 |
|---|
| 2026.02.19 | ₩19,842 | ₩19,842 | ₩19,174 | ₩19,254 | -2.96% | 7.6천 |
|---|
| 2026.02.18 | ₩19,375 | ₩19,562 | ₩19,254 | ₩19,254 | -0.62% | 8천 |
|---|
| 2026.02.17 | ₩19,041 | ₩19,441 | ₩19,041 | ₩19,241 | +1.05% | 4.9천 |
|---|
| 2026.02.13 | ₩20,604 | ₩20,604 | ₩18,600 | ₩19,121 | -7.20% | 3.7만 |
|---|
| 2026.02.12 | ₩20,452 | ₩20,631 | ₩19,735 | ₩20,537 | +0.42% | 1.8만 |
|---|
| 2026.02.11 | ₩20,577 | ₩21,098 | ₩20,564 | ₩20,644 | +0.32% | 7.3천 |
|---|
| 2026.02.10 | ₩19,936 | ₩20,925 | ₩19,936 | ₩20,751 | +4.09% | 9.2천 |
|---|
| 2026.02.09 | ₩20,176 | ₩20,778 | ₩19,976 | ₩20,043 | -0.66% | 8.6천 |
|---|
| 2026.02.06 | ₩20,256 | ₩21,192 | ₩19,816 | ₩20,256 | 0.00% | 2.4만 |
|---|
| 2026.02.05 | ₩21,085 | ₩21,192 | ₩20,203 | ₩20,203 | -4.18% | 2.1만 |
|---|
| 2026.02.04 | ₩20,951 | ₩21,599 | ₩20,604 | ₩20,978 | +0.13% | 6천 |
|---|
| 2026.02.03 | ₩22,287 | ₩22,461 | ₩20,724 | ₩20,724 | -7.01% | 1.7만 |
|---|
| 2026.02.02 | ₩22,247 | ₩22,667 | ₩22,174 | ₩22,174 | -0.33% | 8.2천 |
|---|
| 2026.01.30 | ₩22,207 | ₩22,348 | ₩21,947 | ₩22,114 | -0.42% | 7.5천 |
|---|
| 2026.01.29 | ₩21,940 | ₩22,141 | ₩21,806 | ₩22,141 | +0.91% | 4.1천 |
|---|
| 2026.01.28 | ₩21,988 | ₩22,146 | ₩21,893 | ₩21,967 | -0.10% | 8.9천 |
|---|
| 2026.01.27 | ₩22,301 | ₩22,381 | ₩21,873 | ₩22,087 | -0.96% | 8.8천 |
|---|
| 2026.01.26 | ₩22,715 | ₩22,715 | ₩22,007 | ₩22,221 | -2.18% | 8.8천 |
|---|
| 2026.01.23 | ₩22,982 | ₩22,982 | ₩22,668 | ₩22,822 | -0.70% | 5.2천 |
|---|
| 2026.01.22 | ₩22,408 | ₩22,982 | ₩21,967 | ₩22,942 | +2.39% | 2.5만 |
|---|
| 2026.01.21 | ₩21,078 | ₩21,446 | ₩20,882 | ₩21,446 | +1.74% | 6.6천 |
|---|
| 2026.01.20 | ₩21,499 | ₩21,499 | ₩20,657 | ₩20,991 | -2.36% | 6.6천 |
|---|
| 2026.01.16 | ₩21,031 | ₩21,753 | ₩20,577 | ₩21,619 | +2.80% | 1.2만 |
|---|
| 2026.01.15 | ₩21,219 | ₩21,415 | ₩20,677 | ₩21,125 | -0.44% | 5.1천 |
|---|
| 2026.01.14 | ₩20,671 | ₩21,379 | ₩20,671 | ₩21,379 | +3.43% | 5.7천 |
|---|
| 2026.01.13 | ₩20,417 | ₩20,951 | ₩20,417 | ₩20,751 | +1.64% | 9.6천 |
|---|
| 2026.01.12 | ₩20,297 | ₩21,319 | ₩19,976 | ₩20,965 | +3.29% | 1만 |
|---|
| 2026.01.09 | ₩19,508 | ₩20,270 | ₩19,508 | ₩20,176 | +3.42% | 4.2천 |
|---|
| 2026.01.08 | ₩19,582 | ₩20,031 | ₩19,582 | ₩19,675 | +0.48% | 3천 |
|---|
| 2026.01.07 | ₩20,029 | ₩20,069 | ₩19,849 | ₩19,849 | -0.90% | 3.9천 |
|---|
| 2026.01.06 | ₩20,377 | ₩20,644 | ₩20,029 | ₩20,029 | -1.70% | 2.6천 |
|---|
| 2026.01.05 | ₩20,110 | ₩20,858 | ₩20,043 | ₩20,403 | +1.46% | 1.1만 |
|---|
| 2026.01.02 | ₩19,709 | ₩20,187 | ₩18,928 | ₩20,110 | +2.03% | 7.7천 |
|---|
| 2025.12.31 | ₩20,089 | ₩20,377 | ₩19,575 | ₩20,069 | -0.10% | 1.8만 |
|---|
| 2025.12.30 | ₩19,722 | ₩20,403 | ₩19,722 | ₩20,083 | +1.83% | 5.9천 |
|---|
| 2025.12.29 | ₩18,707 | ₩20,043 | ₩18,707 | ₩19,735 | +5.50% | 3.2만 |
|---|
| 2025.12.26 | ₩18,840 | ₩19,441 | ₩18,707 | ₩18,974 | +0.71% | 5.2만 |
|---|
| 2025.12.24 | ₩18,934 | ₩19,377 | ₩18,720 | ₩18,974 | +0.21% | 3.4만 |
|---|
| 2025.12.23 | ₩19,147 | ₩20,210 | ₩18,960 | ₩18,987 | -0.84% | 1.2만 |
|---|
| 2025.12.22 | ₩20,619 | ₩20,619 | ₩18,974 | ₩19,134 | -7.20% | 1.5만 |
|---|
| 2025.12.19 | ₩21,205 | ₩21,339 | ₩20,350 | ₩20,350 | -4.03% | 1.5만 |
|---|
| 2025.12.18 | ₩21,512 | ₩21,512 | ₩21,178 | ₩21,205 | -1.43% | 4.2천 |
|---|
| 2025.12.17 | ₩21,352 | ₩21,366 | ₩21,245 | ₩21,366 | +0.06% | 3.4천 |
|---|
| 2025.12.16 | ₩21,474 | ₩21,553 | ₩21,325 | ₩21,526 | +0.24% | 4.6천 |
|---|
| 2025.12.15 | ₩22,247 | ₩22,247 | ₩21,379 | ₩21,379 | -3.90% | 1.1만 |
|---|
| 2025.12.12 | ₩22,047 | ₩22,047 | ₩21,406 | ₩21,406 | -2.91% | 5.9천 |
|---|
| 2025.12.11 | ₩21,579 | ₩21,967 | ₩21,406 | ₩21,606 | +0.12% | 8.7천 |
|---|
| 2025.12.10 | ₩21,713 | ₩21,967 | ₩21,619 | ₩21,686 | -0.12% | 8.3천 |
|---|
| 2025.12.09 | ₩21,593 | ₩22,261 | ₩21,593 | ₩21,980 | +1.79% | 3천 |
|---|
| 2025.12.08 | ₩21,700 | ₩21,700 | ₩21,406 | ₩21,646 | -0.25% | 6천 |
|---|
| 2025.12.05 | ₩21,646 | ₩22,261 | ₩21,406 | ₩21,406 | -1.11% | 1.2만 |
|---|
| 2025.12.04 | ₩21,673 | ₩21,673 | ₩21,673 | ₩21,673 | 0.00% | 1천 |
|---|
| 2025.12.03 | ₩22,047 | ₩22,100 | ₩21,646 | ₩22,100 | +0.24% | 1.1만 |
|---|
| 2025.12.02 | ₩21,860 | ₩22,688 | ₩21,860 | ₩21,900 | +0.18% | 3.9천 |
|---|
| 2025.12.01 | ₩21,579 | ₩22,483 | ₩21,579 | ₩22,020 | +2.04% | 2.3만 |
|---|
| 2025.11.28 | ₩21,780 | ₩21,780 | ₩21,586 | ₩21,726 | -0.25% | 2.6천 |
|---|
| 2025.11.26 | ₩21,713 | ₩21,713 | ₩21,178 | ₩21,392 | -1.48% | 7.8천 |
|---|
| 2025.11.25 | ₩21,325 | ₩21,541 | ₩21,312 | ₩21,499 | +0.81% | 1.1만 |
|---|
| 2025.11.24 | ₩21,606 | ₩21,606 | ₩21,072 | ₩21,432 | -0.80% | 1.8만 |
|---|
| 2025.11.21 | ₩21,379 | ₩22,047 | ₩21,352 | ₩22,034 | +3.06% | 1.1만 |
|---|
| 2025.11.20 | ₩21,539 | ₩21,808 | ₩21,178 | ₩21,379 | -0.74% | 4.5천 |
|---|
| 2025.11.19 | ₩21,379 | ₩21,646 | ₩21,138 | ₩21,138 | -1.13% | 3.6천 |
|---|
| 2025.11.18 | ₩21,459 | ₩22,100 | ₩21,379 | ₩21,566 | +0.50% | 7.3천 |
|---|
| 2025.11.17 | ₩21,619 | ₩21,713 | ₩21,459 | ₩21,593 | -0.12% | 9천 |
|---|
| 2025.11.14 | ₩22,047 | ₩22,063 | ₩21,593 | ₩21,593 | -2.06% | 6.4천 |
|---|
| 2025.11.13 | ₩22,207 | ₩23,116 | ₩22,207 | ₩22,555 | +1.56% | 5.3천 |
|---|
| 2025.11.12 | ₩22,726 | ₩22,726 | ₩22,207 | ₩22,207 | -2.28% | 3천 |
|---|
| 2025.11.11 | ₩22,849 | ₩23,216 | ₩21,967 | ₩22,515 | -1.46% | 2만 |
|---|
| 2025.11.10 | ₩23,379 | ₩23,717 | ₩22,548 | ₩22,715 | -2.84% | 1.4만 |
|---|
| 2025.11.07 | ₩22,715 | ₩23,022 | ₩22,581 | ₩22,862 | +0.65% | 1.2만 |
|---|
| 2025.11.06 | ₩22,501 | ₩22,515 | ₩22,314 | ₩22,434 | -0.30% | 4.9천 |
|---|
| 2025.11.05 | ₩21,820 | ₩22,555 | ₩21,820 | ₩22,501 | +3.12% | 7.6천 |
|---|
| 2025.11.04 | ₩21,860 | ₩22,074 | ₩21,512 | ₩21,539 | -1.47% | 2.9천 |
|---|
| 2025.11.03 | ₩22,648 | ₩22,648 | ₩21,780 | ₩22,167 | -2.12% | 1.2만 |
|---|
| 2025.10.31 | ₩22,381 | ₩22,688 | ₩21,379 | ₩22,688 | +1.37% | 2.6만 |
|---|
| 2025.10.30 | ₩20,951 | ₩23,316 | ₩20,951 | ₩22,448 | +7.14% | 14.1만 |
|---|
| 2025.10.29 | ₩20,150 | ₩20,150 | ₩19,081 | ₩19,107 | -5.17% | 6.1천 |
|---|
| 2025.10.28 | ₩19,482 | ₩19,482 | ₩19,482 | ₩19,482 | 0.00% | 1.1천 |
|---|
| 2025.10.27 | ₩19,588 | ₩19,635 | ₩19,455 | ₩19,455 | -0.68% | 3천 |
|---|
| 2025.10.24 | ₩19,455 | ₩20,043 | ₩19,455 | ₩19,775 | +1.65% | 4.4천 |
|---|
| 2025.10.23 | ₩19,836 | ₩20,069 | ₩19,669 | ₩19,669 | -0.84% | 4.4천 |
|---|
| 2025.10.22 | ₩19,375 | ₩19,802 | ₩19,375 | ₩19,802 | +2.21% | 5.1천 |
|---|
| 2025.10.21 | ₩19,695 | ₩19,709 | ₩19,388 | ₩19,455 | -1.22% | 6.1천 |
|---|
| 2025.10.20 | ₩19,348 | ₩20,029 | ₩19,348 | ₩19,602 | +1.31% | 8.5천 |
|---|
| 2025.10.17 | ₩19,401 | ₩19,869 | ₩19,134 | ₩19,348 | -0.28% | 1.7만 |
|---|
| 2025.10.16 | ₩19,348 | ₩19,555 | ₩19,107 | ₩19,468 | +0.62% | 1.2만 |
|---|
| 2025.10.15 | ₩19,735 | ₩19,735 | ₩19,107 | ₩19,107 | -3.18% | 7.8천 |
|---|
| 2025.10.14 | ₩19,027 | ₩19,922 | ₩18,800 | ₩19,722 | +3.65% | 8.7천 |
|---|
| 2025.10.13 | ₩18,533 | ₩18,960 | ₩18,038 | ₩18,960 | +2.31% | 1.5만 |
|---|
| 2025.10.10 | ₩19,775 | ₩19,775 | ₩18,493 | ₩18,493 | -6.49% | 1.3만 |
|---|