시장 데이터를 불러오는 중
전체 종목
마케타 과거 주가
Marqeta, Inc. - Class A Common Stock · MQ · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Marqeta, Inc. - Class A Common Stock · MQ · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,452 | ₩24,391 | ₩23,430 | ₩24,284 | +3.54% | 64.4만 |
| 2026.10.08 | ₩22,742 | ₩23,426 | ₩22,621 | ₩23,385 | +2.83% | 112.7만 |
| 2026.10.07 | ₩22,192 | ₩23,345 | ₩22,192 | ₩22,876 | +3.08% | 108.7만 |
| 2026.10.06 | ₩22,889 | ₩22,889 | ₩22,125 | ₩22,192 | -3.05% | 86.9만 |
| 2026.10.05 | ₩22,138 | ₩22,970 | ₩22,118 | ₩22,836 | +3.15% | 110.5만 |
| 2026.10.02 | ₩23,104 | ₩23,104 | ₩22,091 | ₩22,192 | -3.95% | 114.1만 |
| 2026.10.01 | ₩22,970 | ₩23,144 | ₩22,095 | ₩22,795 | -0.76% | 156.8만 |
| 2026.09.30 | ₩22,809 | ₩22,889 | ₩22,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,789 |
| -0.09% |
| 161.1만 |
| 2026.09.29 | ₩22,661 | ₩22,856 | ₩22,447 | ₩22,809 | +0.65% | 121.8만 |
|---|
| 2026.09.28 | ₩22,675 | ₩22,943 | ₩22,246 | ₩22,648 | -0.12% | 128.3만 |
|---|
| 2026.09.25 | ₩22,178 | ₩22,909 | ₩22,138 | ₩22,742 | +2.54% | 98.5만 |
|---|
| 2026.09.24 | ₩21,588 | ₩22,058 | ₩21,361 | ₩22,044 | +2.11% | 97.8만 |
|---|
| 2026.09.23 | ₩21,535 | ₩21,642 | ₩20,998 | ₩21,588 | +0.25% | 110.1만 |
|---|
| 2026.09.22 | ₩21,280 | ₩21,535 | ₩21,119 | ₩21,347 | +0.32% | 104.4만 |
|---|
| 2026.09.21 | ₩20,878 | ₩21,126 | ₩20,817 | ₩20,905 | +0.13% | 69.3만 |
|---|
| 2026.09.18 | ₩21,092 | ₩21,146 | ₩20,771 | ₩20,878 | -1.02% | 128.3만 |
|---|
| 2026.09.17 | ₩21,481 | ₩21,548 | ₩21,052 | ₩21,226 | -1.19% | 50.3만 |
|---|
| 2026.09.16 | ₩21,468 | ₩21,763 | ₩21,200 | ₩21,307 | -0.75% | 57.4만 |
|---|
| 2026.09.15 | ₩21,977 | ₩22,138 | ₩21,508 | ₩21,575 | -1.83% | 51.2만 |
|---|
| 2026.09.14 | ₩22,299 | ₩22,447 | ₩21,796 | ₩22,232 | -0.30% | 62.2만 |
|---|
| 2026.09.11 | ₩21,763 | ₩22,178 | ₩21,488 | ₩21,897 | +0.62% | 57.2만 |
|---|
| 2026.09.10 | ₩21,240 | ₩21,669 | ₩21,059 | ₩21,662 | +1.99% | 49.5만 |
|---|
| 2026.09.09 | ₩21,803 | ₩21,803 | ₩21,240 | ₩21,334 | -2.15% | 59.7만 |
|---|
| 2026.09.08 | ₩21,897 | ₩22,058 | ₩21,307 | ₩21,803 | -0.43% | 70.5만 |
|---|
| 2026.09.04 | ₩22,353 | ₩22,473 | ₩22,051 | ₩22,232 | -0.54% | 60.1만 |
|---|
| 2026.09.03 | ₩22,527 | ₩23,144 | ₩22,219 | ₩22,768 | +1.07% | 63.5만 |
|---|
| 2026.09.02 | ₩21,642 | ₩22,636 | ₩21,595 | ₩22,554 | +4.21% | 92.7만 |
|---|
| 2026.09.01 | ₩21,816 | ₩21,897 | ₩21,461 | ₩21,682 | -0.61% | 68.5만 |
|---|
| 2026.08.31 | ₩21,910 | ₩22,246 | ₩21,883 | ₩22,018 | +0.49% | 77.8만 |
|---|
| 2026.08.28 | ₩21,696 | ₩22,259 | ₩21,682 | ₩22,085 | +1.79% | 85.6만 |
|---|
| 2026.08.27 | ₩21,588 | ₩22,098 | ₩21,535 | ₩21,736 | +0.68% | 57.7만 |
|---|
| 2026.08.26 | ₩21,709 | ₩21,877 | ₩21,454 | ₩21,562 | -0.68% | 71.9만 |
|---|
| 2026.08.25 | ₩21,642 | ₩21,937 | ₩21,588 | ₩21,870 | +1.05% | 39.8만 |
|---|
| 2026.08.24 | ₩21,937 | ₩22,500 | ₩21,843 | ₩21,870 | -0.31% | 59.3만 |
|---|
| 2026.08.21 | ₩21,320 | ₩22,058 | ₩21,226 | ₩21,937 | +2.89% | 79.9만 |
|---|
| 2026.08.20 | ₩20,952 | ₩21,273 | ₩20,663 | ₩21,186 | +1.12% | 71.8만 |
|---|
| 2026.08.19 | ₩20,998 | ₩21,575 | ₩20,885 | ₩20,972 | -0.13% | 80.4만 |
|---|
| 2026.08.18 | ₩20,985 | ₩21,253 | ₩20,650 | ₩20,757 | -1.09% | 66.9만 |
|---|
| 2026.08.17 | ₩21,937 | ₩21,937 | ₩20,757 | ₩20,811 | -5.13% | 79.7만 |
|---|
| 2026.08.14 | ₩22,085 | ₩22,313 | ₩21,837 | ₩21,904 | -0.82% | 68.5만 |
|---|
| 2026.08.13 | ₩21,226 | ₩22,138 | ₩21,139 | ₩22,085 | +4.04% | 99.7만 |
|---|
| 2026.08.12 | ₩20,784 | ₩21,159 | ₩20,489 | ₩21,025 | +1.16% | 137.1만 |
|---|
| 2026.08.11 | ₩20,958 | ₩21,106 | ₩20,690 | ₩20,878 | -0.38% | 97.3만 |
|---|
| 2026.08.10 | ₩21,146 | ₩21,387 | ₩20,730 | ₩20,918 | -1.08% | 97.4만 |
|---|
| 2026.08.07 | ₩22,380 | ₩22,460 | ₩21,387 | ₩21,401 | -4.37% | 131만 |
|---|
| 2026.08.06 | ₩21,937 | ₩23,057 | ₩21,937 | ₩22,380 | +2.02% | 143.6만 |
|---|
| 2026.08.05 | ₩24,766 | ₩25,061 | ₩22,004 | ₩22,339 | -9.80% | 257.3만 |
|---|
| 2026.08.04 | ₩23,613 | ₩24,317 | ₩22,782 | ₩24,056 | +1.87% | 247.8만 |
|---|
| 2026.08.03 | ₩23,627 | ₩24,176 | ₩23,412 | ₩23,935 | +1.31% | 120.6만 |
|---|
| 2026.07.31 | ₩23,667 | ₩23,691 | ₩22,996 | ₩23,278 | -1.64% | 81.4만 |
|---|
| 2026.07.30 | ₩24,391 | ₩24,404 | ₩23,526 | ₩23,667 | -2.97% | 103만 |
|---|
| 2026.07.29 | ₩24,029 | ₩24,780 | ₩24,029 | ₩24,619 | +2.46% | 97.2만 |
|---|
| 2026.07.28 | ₩23,935 | ₩24,498 | ₩23,860 | ₩24,230 | +1.23% | 67.5만 |
|---|
| 2026.07.27 | ₩23,184 | ₩23,935 | ₩23,063 | ₩23,600 | +1.79% | 86.1만 |
|---|
| 2026.07.24 | ₩22,500 | ₩23,063 | ₩22,380 | ₩22,889 | +1.73% | 72.4만 |
|---|
| 2026.07.23 | ₩22,903 | ₩22,903 | ₩22,152 | ₩22,433 | -2.05% | 102만 |
|---|
| 2026.07.22 | ₩23,345 | ₩23,358 | ₩22,728 | ₩23,010 | -1.44% | 88.6만 |
|---|
| 2026.07.21 | ₩23,372 | ₩23,506 | ₩22,996 | ₩23,385 | +0.06% | 118.9만 |
|---|
| 2026.07.20 | ₩23,399 | ₩23,573 | ₩22,936 | ₩23,546 | +0.63% | 97.2만 |
|---|
| 2026.07.17 | ₩23,546 | ₩24,036 | ₩23,077 | ₩23,452 | -0.40% | 111.3만 |
|---|
| 2026.07.16 | ₩23,533 | ₩23,989 | ₩23,063 | ₩23,989 | +1.94% | 120.7만 |
|---|
| 2026.07.15 | ₩21,749 | ₩23,399 | ₩21,749 | ₩23,291 | +7.09% | 129.4만 |
|---|
| 2026.07.14 | ₩21,723 | ₩22,138 | ₩21,505 | ₩21,629 | -0.43% | 96.4만 |
|---|
| 2026.07.13 | ₩21,374 | ₩22,701 | ₩21,374 | ₩22,031 | +3.07% | 155.7만 |
|---|
| 2026.07.10 | ₩21,320 | ₩21,407 | ₩20,878 | ₩21,280 | -0.19% | 80만 |
|---|
| 2026.07.09 | ₩20,583 | ₩21,226 | ₩20,221 | ₩20,797 | +1.04% | 92.9만 |
|---|
| 2026.07.08 | ₩21,052 | ₩21,173 | ₩20,529 | ₩20,703 | -1.66% | 142.4만 |
|---|
| 2026.07.07 | ₩22,849 | ₩23,050 | ₩21,307 | ₩21,361 | -6.51% | 114.3만 |
|---|
| 2026.07.06 | ₩23,037 | ₩23,050 | ₩21,723 | ₩22,567 | -2.04% | 124.6만 |
|---|
| 2026.07.02 | ₩22,098 | ₩23,667 | ₩22,098 | ₩23,345 | +5.64% | 150만 |
|---|
| 2026.07.01 | ₩21,816 | ₩23,104 | ₩21,723 | ₩22,286 | +2.15% | 107.6만 |
|---|
| 2026.06.30 | ₩22,366 | ₩22,420 | ₩21,401 | ₩21,776 | -2.64% | 124.3만 |
|---|
| 2026.06.29 | ₩22,581 | ₩23,171 | ₩22,259 | ₩22,420 | -0.71% | 101.6만 |
|---|
| 2026.06.26 | ₩21,454 | ₩22,581 | ₩21,347 | ₩22,420 | +4.50% | 332.1만 |
|---|
| 2026.06.25 | ₩21,293 | ₩21,669 | ₩21,133 | ₩21,186 | -0.50% | 65.8만 |
|---|
| 2026.06.24 | ₩20,489 | ₩21,454 | ₩20,467 | ₩21,293 | +3.93% | 118.4만 |
|---|
| 2026.06.23 | ₩20,221 | ₩20,736 | ₩20,167 | ₩20,543 | +1.59% | 87.5만 |
|---|
| 2026.06.22 | ₩20,703 | ₩20,864 | ₩19,899 | ₩20,167 | -2.59% | 93.6만 |
|---|
| 2026.06.18 | ₩20,972 | ₩21,401 | ₩20,703 | ₩20,811 | -0.77% | 133만 |
|---|
| 2026.06.17 | ₩20,864 | ₩21,454 | ₩20,569 | ₩20,757 | -0.51% | 106.1만 |
|---|
| 2026.06.16 | ₩20,972 | ₩21,615 | ₩20,864 | ₩20,864 | -0.51% | 117.7만 |
|---|
| 2026.06.15 | ₩20,650 | ₩21,052 | ₩20,596 | ₩20,864 | +1.04% | 112.3만 |
|---|
| 2026.06.12 | ₩20,274 | ₩20,838 | ₩19,953 | ₩20,543 | +1.32% | 187.7만 |
|---|
| 2026.06.11 | ₩20,596 | ₩20,596 | ₩20,060 | ₩20,274 | -1.56% | 81.1만 |
|---|
| 2026.06.10 | ₩21,025 | ₩21,293 | ₩20,435 | ₩20,543 | -2.30% | 103.8만 |
|---|
| 2026.06.09 | ₩20,435 | ₩21,401 | ₩20,221 | ₩21,293 | +4.20% | 157.5만 |
|---|
| 2026.06.08 | ₩20,811 | ₩20,838 | ₩20,248 | ₩20,489 | -1.55% | 90.2만 |
|---|
| 2026.06.05 | ₩21,454 | ₩21,830 | ₩20,435 | ₩20,811 | -3.00% | 145.9만 |
|---|
| 2026.06.04 | ₩21,133 | ₩21,669 | ₩20,918 | ₩21,615 | +2.28% | 155.1만 |
|---|
| 2026.06.03 | ₩21,669 | ₩21,723 | ₩20,114 | ₩20,757 | -4.21% | 186.9만 |
|---|
| 2026.06.02 | ₩22,956 | ₩23,171 | ₩21,959 | ₩21,991 | -4.21% | 168.8만 |
|---|
| 2026.06.01 | ₩21,776 | ₩23,385 | ₩21,749 | ₩23,332 | +7.14% | 238.9만 |
|---|
| 2026.05.29 | ₩21,293 | ₩22,634 | ₩21,293 | ₩21,776 | +2.27% | 144.7만 |
|---|
| 2026.05.28 | ₩20,543 | ₩21,347 | ₩20,543 | ₩21,133 | +2.87% | 90.3만 |
|---|
| 2026.05.27 | ₩20,435 | ₩20,789 | ₩19,953 | ₩20,489 | +0.26% | 211.4만 |
|---|
| 2026.05.26 | ₩21,267 | ₩21,347 | ₩20,355 | ₩20,596 | -3.15% | 147.6만 |
|---|
| 2026.05.22 | ₩21,347 | ₩21,562 | ₩21,079 | ₩21,293 | -0.25% | 48.2만 |
|---|
| 2026.05.21 | ₩21,186 | ₩21,347 | ₩20,811 | ₩21,186 | 0.00% | 80.6만 |
|---|
| 2026.05.20 | ₩21,079 | ₩21,588 | ₩20,811 | ₩21,454 | +1.78% | 59.7만 |
|---|
| 2026.05.19 | ₩21,454 | ₩21,642 | ₩20,972 | ₩21,240 | -1.00% | 78.6만 |
|---|
| 2026.05.18 | ₩20,328 | ₩21,240 | ₩20,221 | ₩21,133 | +3.96% | 78.3만 |
|---|
| 2026.05.15 | ₩20,650 | ₩20,945 | ₩20,382 | ₩20,435 | -1.04% | 79만 |
|---|
| 2026.05.14 | ₩20,918 | ₩21,213 | ₩20,569 | ₩20,703 | -1.03% | 79.6만 |
|---|
| 2026.05.13 | ₩21,079 | ₩21,240 | ₩20,274 | ₩20,811 | -1.27% | 102.6만 |
|---|
| 2026.05.12 | ₩21,883 | ₩21,991 | ₩21,133 | ₩21,401 | -2.21% | 76.4만 |
|---|
| 2026.05.11 | ₩22,152 | ₩22,581 | ₩21,508 | ₩21,749 | -1.82% | 82만 |
|---|
| 2026.05.08 | ₩22,420 | ₩22,688 | ₩22,098 | ₩22,366 | -0.24% | 90.7만 |
|---|
| 2026.05.07 | ₩22,366 | ₩23,063 | ₩22,018 | ₩22,473 | +0.48% | 104.5만 |
|---|
| 2026.05.06 | ₩22,956 | ₩23,010 | ₩20,918 | ₩22,178 | -3.39% | 189.2만 |
|---|
| 2026.05.05 | ₩24,136 | ₩24,914 | ₩23,868 | ₩24,029 | -0.44% | 174.7만 |
|---|
| 2026.05.04 | ₩23,224 | ₩24,351 | ₩23,133 | ₩24,243 | +4.39% | 91.2만 |
|---|
| 2026.05.01 | ₩23,546 | ₩24,029 | ₩23,144 | ₩23,224 | -1.37% | 89만 |
|---|
| 2026.04.30 | ₩23,332 | ₩24,243 | ₩23,224 | ₩23,278 | -0.23% | 112.9만 |
|---|
| 2026.04.29 | ₩23,171 | ₩23,868 | ₩23,171 | ₩23,707 | +2.31% | 71.9만 |
|---|
| 2026.04.28 | ₩23,546 | ₩23,814 | ₩23,198 | ₩23,332 | -0.91% | 42.2만 |
|---|
| 2026.04.27 | ₩23,063 | ₩23,653 | ₩23,010 | ₩23,332 | +1.16% | 96.9만 |
|---|
| 2026.04.24 | ₩22,956 | ₩23,358 | ₩22,688 | ₩23,117 | +0.70% | 60.8만 |
|---|
| 2026.04.23 | ₩23,868 | ₩24,029 | ₩22,795 | ₩23,010 | -3.60% | 68.9만 |
|---|
| 2026.04.22 | ₩23,868 | ₩24,083 | ₩23,546 | ₩23,975 | +0.45% | 51.2만 |
|---|
| 2026.04.21 | ₩23,868 | ₩24,324 | ₩23,707 | ₩23,761 | -0.45% | 89.7만 |
|---|
| 2026.04.20 | ₩23,493 | ₩24,002 | ₩23,439 | ₩23,922 | +1.83% | 101.4만 |
|---|
| 2026.04.17 | ₩22,688 | ₩23,707 | ₩22,661 | ₩23,546 | +3.78% | 96.5만 |
|---|
| 2026.04.16 | ₩22,044 | ₩22,634 | ₩22,044 | ₩22,420 | +1.70% | 90만 |
|---|
| 2026.04.15 | ₩21,776 | ₩22,259 | ₩21,723 | ₩22,098 | +1.48% | 80.5만 |
|---|
| 2026.04.14 | ₩21,615 | ₩22,152 | ₩21,615 | ₩21,776 | +0.74% | 44.2만 |
|---|
| 2026.04.13 | ₩20,489 | ₩21,669 | ₩20,489 | ₩21,615 | +5.50% | 56.6만 |
|---|
| 2026.04.10 | ₩21,240 | ₩21,401 | ₩20,569 | ₩20,650 | -2.78% | 54.5만 |
|---|
| 2026.04.09 | ₩21,776 | ₩21,776 | ₩20,543 | ₩21,347 | -1.97% | 88.3만 |
|---|
| 2026.04.08 | ₩22,205 | ₩22,366 | ₩21,696 | ₩21,830 | -1.69% | 82.5만 |
|---|
| 2026.04.07 | ₩21,240 | ₩21,696 | ₩21,133 | ₩21,401 | +0.76% | 72만 |
|---|
| 2026.04.06 | ₩21,133 | ₩21,723 | ₩21,079 | ₩21,454 | +1.52% | 55.4만 |
|---|
| 2026.04.02 | ₩20,757 | ₩21,481 | ₩20,569 | ₩21,293 | +2.58% | 58.8만 |
|---|
| 2026.04.01 | ₩22,044 | ₩22,098 | ₩20,998 | ₩21,079 | -4.38% | 42.2만 |
|---|
| 2026.03.31 | ₩21,937 | ₩22,205 | ₩21,615 | ₩21,883 | -0.24% | 104.9만 |
|---|
| 2026.03.30 | ₩21,562 | ₩21,883 | ₩21,293 | ₩21,615 | +0.25% | 56.1만 |
|---|
| 2026.03.27 | ₩22,044 | ₩22,098 | ₩21,347 | ₩21,401 | -2.92% | 56.1만 |
|---|
| 2026.03.26 | ₩22,366 | ₩22,849 | ₩22,152 | ₩22,313 | -0.24% | 55.7만 |
|---|
| 2026.03.25 | ₩22,688 | ₩22,983 | ₩21,996 | ₩22,473 | -0.95% | 60.5만 |
|---|
| 2026.03.24 | ₩22,366 | ₩22,956 | ₩22,098 | ₩22,366 | 0.00% | 89.8만 |
|---|
| 2026.03.23 | ₩22,205 | ₩23,090 | ₩21,830 | ₩22,688 | +2.17% | 108.9만 |
|---|
| 2026.03.20 | ₩21,079 | ₩21,991 | ₩21,025 | ₩21,883 | +3.82% | 129.5만 |
|---|
| 2026.03.19 | ₩20,864 | ₩21,347 | ₩20,811 | ₩21,079 | +1.03% | 58.7만 |
|---|
| 2026.03.18 | ₩21,347 | ₩21,696 | ₩20,918 | ₩21,079 | -1.26% | 68.9만 |
|---|
| 2026.03.17 | ₩21,347 | ₩21,857 | ₩21,347 | ₩21,508 | +0.75% | 47.6만 |
|---|
| 2026.03.16 | ₩21,347 | ₩21,605 | ₩21,213 | ₩21,293 | -0.25% | 58.7만 |
|---|
| 2026.03.13 | ₩21,508 | ₩21,588 | ₩21,133 | ₩21,293 | -1.00% | 72.7만 |
|---|
| 2026.03.12 | ₩22,205 | ₩22,640 | ₩21,293 | ₩21,401 | -3.62% | 78.9만 |
|---|
| 2026.03.11 | ₩22,366 | ₩22,768 | ₩21,857 | ₩22,527 | +0.72% | 76.3만 |
|---|
| 2026.03.10 | ₩21,883 | ₩22,500 | ₩21,374 | ₩22,366 | +2.21% | 109.1만 |
|---|
| 2026.03.09 | ₩21,240 | ₩21,964 | ₩21,133 | ₩21,883 | +3.03% | 82.4만 |
|---|
| 2026.03.06 | ₩21,401 | ₩21,830 | ₩21,186 | ₩21,562 | +0.75% | 85.9만 |
|---|
| 2026.03.05 | ₩21,293 | ₩21,857 | ₩21,240 | ₩21,776 | +2.27% | 92.5만 |
|---|
| 2026.03.04 | ₩21,830 | ₩22,366 | ₩21,508 | ₩21,562 | -1.23% | 154만 |
|---|
| 2026.03.03 | ₩20,703 | ₩22,473 | ₩20,543 | ₩21,723 | +4.92% | 186.9만 |
|---|
| 2026.03.02 | ₩20,114 | ₩20,918 | ₩20,114 | ₩20,864 | +3.73% | 120.9만 |
|---|
| 2026.02.27 | ₩20,703 | ₩21,454 | ₩20,543 | ₩20,596 | -0.52% | 147.4만 |
|---|
| 2026.02.26 | ₩20,918 | ₩21,428 | ₩20,623 | ₩21,025 | +0.51% | 129.8만 |
|---|
| 2026.02.25 | ₩20,382 | ₩21,723 | ₩19,845 | ₩20,703 | +1.58% | 248.3만 |
|---|
| 2026.02.24 | ₩21,937 | ₩22,473 | ₩21,883 | ₩22,313 | +1.71% | 148.8만 |
|---|
| 2026.02.23 | ₩22,581 | ₩22,849 | ₩21,642 | ₩21,937 | -2.85% | 141.2만 |
|---|
| 2026.02.20 | ₩21,937 | ₩22,849 | ₩21,937 | ₩22,742 | +3.67% | 144.8만 |
|---|
| 2026.02.19 | ₩21,562 | ₩22,527 | ₩21,562 | ₩22,205 | +2.99% | 137.4만 |
|---|
| 2026.02.18 | ₩21,562 | ₩22,259 | ₩21,503 | ₩21,883 | +1.49% | 109.1만 |
|---|
| 2026.02.17 | ₩20,757 | ₩21,776 | ₩20,703 | ₩21,562 | +3.88% | 163만 |
|---|
| 2026.02.13 | ₩21,615 | ₩21,910 | ₩20,945 | ₩21,025 | -2.73% | 116.6만 |
|---|
| 2026.02.12 | ₩22,527 | ₩22,527 | ₩21,401 | ₩21,562 | -4.29% | 125.5만 |
|---|
| 2026.02.11 | ₩23,117 | ₩23,171 | ₩22,259 | ₩22,259 | -3.71% | 63만 |
|---|
| 2026.02.10 | ₩22,527 | ₩23,895 | ₩22,527 | ₩23,117 | +2.62% | 111.9만 |
|---|
| 2026.02.09 | ₩22,527 | ₩22,983 | ₩22,393 | ₩22,527 | 0.00% | 56.7만 |
|---|
| 2026.02.06 | ₩21,723 | ₩22,768 | ₩21,669 | ₩22,688 | +4.44% | 97.4만 |
|---|
| 2026.02.05 | ₩21,508 | ₩21,696 | ₩21,240 | ₩21,508 | 0.00% | 87.4만 |
|---|
| 2026.02.04 | ₩21,508 | ₩21,910 | ₩21,186 | ₩21,615 | +0.50% | 117.9만 |
|---|
| 2026.02.03 | ₩22,098 | ₩22,098 | ₩21,079 | ₩21,508 | -2.67% | 95.3만 |
|---|
| 2026.02.02 | ₩21,991 | ₩22,366 | ₩21,803 | ₩22,313 | +1.46% | 89.6만 |
|---|
| 2026.01.30 | ₩22,098 | ₩22,473 | ₩21,964 | ₩22,152 | +0.24% | 102.4만 |
|---|
| 2026.01.29 | ₩23,278 | ₩23,278 | ₩22,286 | ₩22,366 | -3.92% | 93.5만 |
|---|
| 2026.01.28 | ₩23,224 | ₩23,707 | ₩23,010 | ₩23,117 | -0.46% | 82.5만 |
|---|
| 2026.01.27 | ₩23,600 | ₩23,814 | ₩22,849 | ₩23,224 | -1.59% | 152.3만 |
|---|
| 2026.01.26 | ₩23,868 | ₩23,975 | ₩23,546 | ₩23,653 | -0.90% | 39.5만 |
|---|
| 2026.01.23 | ₩23,922 | ₩24,243 | ₩23,707 | ₩23,761 | -0.67% | 58.3만 |
|---|
| 2026.01.22 | ₩23,761 | ₩24,243 | ₩23,761 | ₩24,083 | +1.35% | 50.3만 |
|---|
| 2026.01.21 | ₩23,385 | ₩23,868 | ₩23,171 | ₩23,653 | +1.15% | 51만 |
|---|
| 2026.01.20 | ₩23,332 | ₩23,975 | ₩22,983 | ₩23,117 | -0.92% | 89.2만 |
|---|
| 2026.01.16 | ₩23,600 | ₩24,083 | ₩23,171 | ₩23,922 | +1.36% | 105.3만 |
|---|
| 2026.01.15 | ₩23,868 | ₩24,029 | ₩23,439 | ₩23,653 | -0.90% | 50.1만 |
|---|
| 2026.01.14 | ₩24,243 | ₩24,458 | ₩23,761 | ₩23,814 | -1.77% | 74.1만 |
|---|
| 2026.01.13 | ₩24,994 | ₩25,048 | ₩24,163 | ₩24,243 | -3.00% | 88.9만 |
|---|
| 2026.01.12 | ₩25,316 | ₩25,558 | ₩24,887 | ₩24,994 | -1.27% | 105.8만 |
|---|
| 2026.01.09 | ₩25,745 | ₩26,013 | ₩25,316 | ₩25,370 | -1.46% | 52.3만 |
|---|
| 2026.01.08 | ₩23,868 | ₩25,853 | ₩23,332 | ₩25,799 | +8.09% | 183.4만 |
|---|
| 2026.01.07 | ₩26,013 | ₩26,169 | ₩25,531 | ₩26,013 | 0.00% | 61.7만 |
|---|
| 2026.01.06 | ₩26,228 | ₩26,496 | ₩25,960 | ₩26,013 | -0.82% | 73.6만 |
|---|
| 2026.01.05 | ₩24,833 | ₩26,700 | ₩24,785 | ₩26,335 | +6.05% | 77.2만 |
|---|
| 2026.01.02 | ₩25,477 | ₩25,606 | ₩24,619 | ₩24,887 | -2.32% | 83.9만 |
|---|
| 2025.12.31 | ₩25,584 | ₩25,745 | ₩25,423 | ₩25,477 | -0.42% | 48.3만 |
|---|
| 2025.12.30 | ₩26,121 | ₩26,228 | ₩25,745 | ₩25,799 | -1.23% | 56.9만 |
|---|
| 2025.12.29 | ₩25,960 | ₩26,255 | ₩25,718 | ₩26,174 | +0.83% | 60.1만 |
|---|
| 2025.12.26 | ₩26,282 | ₩26,389 | ₩25,853 | ₩26,067 | -0.82% | 49.2만 |
|---|
| 2025.12.24 | ₩26,496 | ₩26,759 | ₩26,013 | ₩26,443 | -0.20% | 54.3만 |
|---|
| 2025.12.23 | ₩27,033 | ₩27,140 | ₩26,335 | ₩26,657 | -1.39% | 122.3만 |
|---|
| 2025.12.22 | ₩27,086 | ₩27,569 | ₩26,818 | ₩27,247 | +0.59% | 87만 |
|---|
| 2025.12.19 | ₩26,711 | ₩27,220 | ₩26,657 | ₩27,193 | +1.81% | 197.2만 |
|---|
| 2025.12.18 | ₩26,603 | ₩26,872 | ₩26,443 | ₩26,657 | +0.20% | 85.9만 |
|---|
| 2025.12.17 | ₩26,335 | ₩26,898 | ₩26,121 | ₩26,389 | +0.20% | 107만 |
|---|
| 2025.12.16 | ₩25,531 | ₩26,443 | ₩25,531 | ₩26,389 | +3.36% | 109.7만 |
|---|
| 2025.12.15 | ₩26,228 | ₩26,603 | ₩25,638 | ₩25,853 | -1.43% | 115.4만 |
|---|
| 2025.12.12 | ₩26,818 | ₩26,818 | ₩26,121 | ₩26,496 | -1.20% | 92.4만 |
|---|
| 2025.12.11 | ₩26,550 | ₩26,872 | ₩26,282 | ₩26,764 | +0.81% | 73만 |
|---|
| 2025.12.10 | ₩25,853 | ₩26,738 | ₩25,692 | ₩26,496 | +2.49% | 132.5만 |
|---|
| 2025.12.09 | ₩25,048 | ₩26,282 | ₩24,968 | ₩25,853 | +3.21% | 134.7만 |
|---|
| 2025.12.08 | ₩25,263 | ₩26,174 | ₩24,807 | ₩25,209 | -0.21% | 118.4만 |
|---|
| 2025.12.05 | ₩25,423 | ₩25,558 | ₩24,941 | ₩24,994 | -1.69% | 58.6만 |
|---|
| 2025.12.04 | ₩25,477 | ₩25,531 | ₩24,619 | ₩25,423 | -0.21% | 58만 |
|---|
| 2025.12.03 | ₩24,994 | ₩25,724 | ₩24,887 | ₩25,423 | +1.72% | 57.6만 |
|---|
| 2025.12.02 | ₩25,370 | ₩25,745 | ₩24,941 | ₩24,994 | -1.48% | 101만 |
|---|
| 2025.12.01 | ₩25,531 | ₩25,906 | ₩25,289 | ₩25,397 | -0.53% | 61.7만 |
|---|
| 2025.11.28 | ₩25,370 | ₩26,013 | ₩25,225 | ₩25,692 | +1.27% | 48.1만 |
|---|
| 2025.11.26 | ₩25,209 | ₩25,611 | ₩25,182 | ₩25,370 | +0.64% | 58.8만 |
|---|
| 2025.11.25 | ₩25,477 | ₩25,531 | ₩25,182 | ₩25,370 | -0.42% | 94.7만 |
|---|
| 2025.11.24 | ₩25,477 | ₩25,638 | ₩25,102 | ₩25,584 | +0.42% | 95.6만 |
|---|
| 2025.11.21 | ₩24,780 | ₩25,799 | ₩24,673 | ₩25,423 | +2.60% | 88.1만 |
|---|
| 2025.11.20 | ₩26,282 | ₩26,308 | ₩24,780 | ₩24,780 | -5.71% | 101.6만 |
|---|
| 2025.11.19 | ₩25,584 | ₩25,906 | ₩25,102 | ₩25,853 | +1.05% | 121.4만 |
|---|
| 2025.11.18 | ₩25,316 | ₩25,745 | ₩24,619 | ₩25,638 | +1.27% | 149.2만 |
|---|
| 2025.11.17 | ₩26,067 | ₩26,282 | ₩25,316 | ₩25,316 | -2.88% | 156.7만 |
|---|
| 2025.11.14 | ₩26,389 | ₩26,818 | ₩26,094 | ₩26,174 | -0.81% | 183.3만 |
|---|
| 2025.11.13 | ₩26,925 | ₩27,086 | ₩26,335 | ₩26,603 | -1.20% | 147.6만 |
|---|
| 2025.11.12 | ₩26,979 | ₩27,408 | ₩26,684 | ₩26,979 | 0.00% | 114.3만 |
|---|
| 2025.11.11 | ₩25,584 | ₩27,247 | ₩25,531 | ₩27,033 | +5.66% | 145.8만 |
|---|
| 2025.11.10 | ₩25,155 | ₩25,853 | ₩24,855 | ₩25,638 | +1.92% | 126.7만 |
|---|
| 2025.11.07 | ₩25,799 | ₩26,062 | ₩23,814 | ₩24,833 | -3.74% | 206.5만 |
|---|
| 2025.11.06 | ₩29,607 | ₩29,875 | ₩25,853 | ₩26,174 | -11.59% | 329.8만 |
|---|
| 2025.11.05 | ₩24,029 | ₩24,351 | ₩23,653 | ₩24,029 | 0.00% | 150.2만 |
|---|
| 2025.11.04 | ₩23,922 | ₩24,217 | ₩23,573 | ₩23,922 | 0.00% | 95.1만 |
|---|
| 2025.11.03 | ₩24,297 | ₩24,538 | ₩24,029 | ₩24,109 | -0.77% | 185.6만 |
|---|
| 2025.10.31 | ₩23,814 | ₩24,512 | ₩23,680 | ₩24,297 | +2.03% | 140만 |
|---|
| 2025.10.30 | ₩24,136 | ₩24,351 | ₩23,546 | ₩23,814 | -1.33% | 124.3만 |
|---|
| 2025.10.29 | ₩24,726 | ₩25,048 | ₩24,190 | ₩24,297 | -1.74% | 140.7만 |
|---|
| 2025.10.28 | ₩25,799 | ₩25,879 | ₩24,994 | ₩25,048 | -2.91% | 79.8만 |
|---|
| 2025.10.27 | ₩25,745 | ₩26,148 | ₩25,397 | ₩25,799 | +0.21% | 203.9만 |
|---|
| 2025.10.24 | ₩25,799 | ₩26,282 | ₩25,236 | ₩25,316 | -1.87% | 202.4만 |
|---|
| 2025.10.23 | ₩24,887 | ₩25,987 | ₩24,673 | ₩25,477 | +2.37% | 95.8만 |
|---|
| 2025.10.22 | ₩24,887 | ₩25,423 | ₩24,512 | ₩24,994 | +0.43% | 147.1만 |
|---|
| 2025.10.21 | ₩24,565 | ₩25,584 | ₩24,404 | ₩24,994 | +1.75% | 93.3만 |
|---|
| 2025.10.20 | ₩24,512 | ₩24,994 | ₩24,404 | ₩24,619 | +0.44% | 139.2만 |
|---|
| 2025.10.17 | ₩24,404 | ₩24,673 | ₩24,297 | ₩24,404 | 0.00% | 67.6만 |
|---|
| 2025.10.16 | ₩25,638 | ₩25,718 | ₩24,351 | ₩24,512 | -4.39% | 75.9만 |
|---|
| 2025.10.15 | ₩25,799 | ₩26,040 | ₩25,504 | ₩25,638 | -0.62% | 70.5만 |
|---|
| 2025.10.14 | ₩24,673 | ₩25,584 | ₩24,619 | ₩25,531 | +3.48% | 81만 |
|---|
| 2025.10.13 | ₩25,853 | ₩26,389 | ₩24,512 | ₩25,209 | -2.49% | 202.6만 |
|---|
| 2025.10.10 | ₩27,086 | ₩27,354 | ₩26,174 | ₩26,496 | -2.18% | 97.2만 |
|---|