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 | ₩23,340 | ₩24,274 | ₩23,317 | ₩24,167 | +3.54% | 64.4만 |
| 2026.10.08 | ₩22,633 | ₩23,313 | ₩22,513 | ₩23,273 | +2.83% | 112.7만 |
| 2026.10.07 | ₩22,086 | ₩23,233 | ₩22,086 | ₩22,766 | +3.08% | 108.7만 |
| 2026.10.06 | ₩22,780 | ₩22,780 | ₩22,019 | ₩22,086 | -3.05% | 86.9만 |
| 2026.10.05 | ₩22,032 | ₩22,860 | ₩22,012 | ₩22,726 | +3.15% | 110.5만 |
| 2026.10.02 | ₩22,993 | ₩22,993 | ₩21,986 | ₩22,086 | -3.95% | 114.1만 |
| 2026.10.01 | ₩22,860 | ₩23,033 | ₩21,990 | ₩22,686 | -0.76% | 156.8만 |
| 2026.09.30 | ₩22,700 | ₩22,780 | ₩22,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,679 |
| -0.09% |
| 161.1만 |
| 2026.09.29 | ₩22,553 | ₩22,746 | ₩22,339 | ₩22,700 | +0.65% | 121.8만 |
|---|
| 2026.09.28 | ₩22,566 | ₩22,833 | ₩22,139 | ₩22,539 | -0.12% | 128.3만 |
|---|
| 2026.09.25 | ₩22,072 | ₩22,800 | ₩22,032 | ₩22,633 | +2.54% | 98.5만 |
|---|
| 2026.09.24 | ₩21,485 | ₩21,952 | ₩21,258 | ₩21,939 | +2.11% | 97.8만 |
|---|
| 2026.09.23 | ₩21,432 | ₩21,539 | ₩20,898 | ₩21,485 | +0.25% | 110.1만 |
|---|
| 2026.09.22 | ₩21,178 | ₩21,432 | ₩21,018 | ₩21,245 | +0.32% | 104.4만 |
|---|
| 2026.09.21 | ₩20,778 | ₩21,025 | ₩20,718 | ₩20,805 | +0.13% | 69.3만 |
|---|
| 2026.09.18 | ₩20,991 | ₩21,045 | ₩20,671 | ₩20,778 | -1.02% | 128.3만 |
|---|
| 2026.09.17 | ₩21,378 | ₩21,445 | ₩20,951 | ₩21,125 | -1.19% | 50.3만 |
|---|
| 2026.09.16 | ₩21,365 | ₩21,659 | ₩21,098 | ₩21,205 | -0.75% | 57.4만 |
|---|
| 2026.09.15 | ₩21,872 | ₩22,032 | ₩21,405 | ₩21,472 | -1.83% | 51.2만 |
|---|
| 2026.09.14 | ₩22,192 | ₩22,339 | ₩21,692 | ₩22,126 | -0.30% | 62.2만 |
|---|
| 2026.09.11 | ₩21,659 | ₩22,072 | ₩21,385 | ₩21,792 | +0.62% | 57.2만 |
|---|
| 2026.09.10 | ₩21,138 | ₩21,565 | ₩20,958 | ₩21,559 | +1.99% | 49.5만 |
|---|
| 2026.09.09 | ₩21,699 | ₩21,699 | ₩21,138 | ₩21,232 | -2.15% | 59.7만 |
|---|
| 2026.09.08 | ₩21,792 | ₩21,952 | ₩21,205 | ₩21,699 | -0.43% | 70.5만 |
|---|
| 2026.09.04 | ₩22,246 | ₩22,366 | ₩21,946 | ₩22,126 | -0.54% | 60.1만 |
|---|
| 2026.09.03 | ₩22,419 | ₩23,033 | ₩22,112 | ₩22,659 | +1.07% | 63.5만 |
|---|
| 2026.09.02 | ₩21,539 | ₩22,527 | ₩21,492 | ₩22,446 | +4.21% | 92.7만 |
|---|
| 2026.09.01 | ₩21,712 | ₩21,792 | ₩21,358 | ₩21,579 | -0.61% | 68.5만 |
|---|
| 2026.08.31 | ₩21,805 | ₩22,139 | ₩21,779 | ₩21,912 | +0.49% | 77.8만 |
|---|
| 2026.08.28 | ₩21,592 | ₩22,152 | ₩21,579 | ₩21,979 | +1.79% | 85.6만 |
|---|
| 2026.08.27 | ₩21,485 | ₩21,992 | ₩21,432 | ₩21,632 | +0.68% | 57.7만 |
|---|
| 2026.08.26 | ₩21,605 | ₩21,772 | ₩21,352 | ₩21,458 | -0.68% | 71.9만 |
|---|
| 2026.08.25 | ₩21,539 | ₩21,832 | ₩21,485 | ₩21,765 | +1.05% | 39.8만 |
|---|
| 2026.08.24 | ₩21,832 | ₩22,393 | ₩21,739 | ₩21,765 | -0.31% | 59.3만 |
|---|
| 2026.08.21 | ₩21,218 | ₩21,952 | ₩21,125 | ₩21,832 | +2.89% | 79.9만 |
|---|
| 2026.08.20 | ₩20,851 | ₩21,172 | ₩20,564 | ₩21,085 | +1.12% | 71.8만 |
|---|
| 2026.08.19 | ₩20,898 | ₩21,472 | ₩20,785 | ₩20,871 | -0.13% | 80.4만 |
|---|
| 2026.08.18 | ₩20,885 | ₩21,152 | ₩20,551 | ₩20,658 | -1.09% | 66.9만 |
|---|
| 2026.08.17 | ₩21,832 | ₩21,832 | ₩20,658 | ₩20,711 | -5.13% | 79.7만 |
|---|
| 2026.08.14 | ₩21,979 | ₩22,206 | ₩21,732 | ₩21,799 | -0.82% | 68.5만 |
|---|
| 2026.08.13 | ₩21,125 | ₩22,032 | ₩21,038 | ₩21,979 | +4.04% | 99.7만 |
|---|
| 2026.08.12 | ₩20,684 | ₩21,058 | ₩20,391 | ₩20,925 | +1.16% | 137.1만 |
|---|
| 2026.08.11 | ₩20,858 | ₩21,005 | ₩20,591 | ₩20,778 | -0.38% | 97.3만 |
|---|
| 2026.08.10 | ₩21,045 | ₩21,285 | ₩20,631 | ₩20,818 | -1.08% | 97.4만 |
|---|
| 2026.08.07 | ₩22,272 | ₩22,353 | ₩21,285 | ₩21,298 | -4.37% | 131만 |
|---|
| 2026.08.06 | ₩21,832 | ₩22,946 | ₩21,832 | ₩22,272 | +2.02% | 143.6만 |
|---|
| 2026.08.05 | ₩24,648 | ₩24,941 | ₩21,899 | ₩22,232 | -9.80% | 257.3만 |
|---|
| 2026.08.04 | ₩23,500 | ₩24,201 | ₩22,673 | ₩23,941 | +1.87% | 247.8만 |
|---|
| 2026.08.03 | ₩23,514 | ₩24,061 | ₩23,300 | ₩23,820 | +1.31% | 120.6만 |
|---|
| 2026.07.31 | ₩23,554 | ₩23,578 | ₩22,886 | ₩23,167 | -1.64% | 81.4만 |
|---|
| 2026.07.30 | ₩24,274 | ₩24,288 | ₩23,413 | ₩23,554 | -2.97% | 103만 |
|---|
| 2026.07.29 | ₩23,914 | ₩24,661 | ₩23,914 | ₩24,501 | +2.46% | 97.2만 |
|---|
| 2026.07.28 | ₩23,820 | ₩24,381 | ₩23,746 | ₩24,114 | +1.23% | 67.5만 |
|---|
| 2026.07.27 | ₩23,073 | ₩23,820 | ₩22,953 | ₩23,487 | +1.79% | 86.1만 |
|---|
| 2026.07.24 | ₩22,393 | ₩22,953 | ₩22,272 | ₩22,780 | +1.73% | 72.4만 |
|---|
| 2026.07.23 | ₩22,793 | ₩22,793 | ₩22,046 | ₩22,326 | -2.05% | 102만 |
|---|
| 2026.07.22 | ₩23,233 | ₩23,247 | ₩22,619 | ₩22,900 | -1.44% | 88.6만 |
|---|
| 2026.07.21 | ₩23,260 | ₩23,393 | ₩22,886 | ₩23,273 | +0.06% | 118.9만 |
|---|
| 2026.07.20 | ₩23,287 | ₩23,460 | ₩22,826 | ₩23,433 | +0.63% | 97.2만 |
|---|
| 2026.07.17 | ₩23,433 | ₩23,921 | ₩22,966 | ₩23,340 | -0.40% | 111.3만 |
|---|
| 2026.07.16 | ₩23,420 | ₩23,874 | ₩22,953 | ₩23,874 | +1.94% | 120.7만 |
|---|
| 2026.07.15 | ₩21,645 | ₩23,287 | ₩21,645 | ₩23,180 | +7.09% | 129.4만 |
|---|
| 2026.07.14 | ₩21,619 | ₩22,032 | ₩21,402 | ₩21,525 | -0.43% | 96.4만 |
|---|
| 2026.07.13 | ₩21,272 | ₩22,593 | ₩21,272 | ₩21,926 | +3.07% | 155.7만 |
|---|
| 2026.07.10 | ₩21,218 | ₩21,305 | ₩20,778 | ₩21,178 | -0.19% | 80만 |
|---|
| 2026.07.09 | ₩20,484 | ₩21,125 | ₩20,124 | ₩20,698 | +1.04% | 92.9만 |
|---|
| 2026.07.08 | ₩20,951 | ₩21,071 | ₩20,431 | ₩20,604 | -1.66% | 142.4만 |
|---|
| 2026.07.07 | ₩22,740 | ₩22,940 | ₩21,205 | ₩21,258 | -6.51% | 114.3만 |
|---|
| 2026.07.06 | ₩22,926 | ₩22,940 | ₩21,619 | ₩22,459 | -2.04% | 124.6만 |
|---|
| 2026.07.02 | ₩21,992 | ₩23,554 | ₩21,992 | ₩23,233 | +5.64% | 150만 |
|---|
| 2026.07.01 | ₩21,712 | ₩22,993 | ₩21,619 | ₩22,179 | +2.15% | 107.6만 |
|---|
| 2026.06.30 | ₩22,259 | ₩22,313 | ₩21,298 | ₩21,672 | -2.64% | 124.3만 |
|---|
| 2026.06.29 | ₩22,473 | ₩23,060 | ₩22,152 | ₩22,313 | -0.71% | 101.6만 |
|---|
| 2026.06.26 | ₩21,352 | ₩22,473 | ₩21,245 | ₩22,313 | +4.50% | 332.1만 |
|---|
| 2026.06.25 | ₩21,192 | ₩21,565 | ₩21,031 | ₩21,085 | -0.50% | 65.8만 |
|---|
| 2026.06.24 | ₩20,391 | ₩21,352 | ₩20,370 | ₩21,192 | +3.93% | 118.4만 |
|---|
| 2026.06.23 | ₩20,124 | ₩20,636 | ₩20,071 | ₩20,444 | +1.59% | 87.5만 |
|---|
| 2026.06.22 | ₩20,604 | ₩20,765 | ₩19,804 | ₩20,071 | -2.59% | 93.6만 |
|---|
| 2026.06.18 | ₩20,871 | ₩21,298 | ₩20,604 | ₩20,711 | -0.77% | 133만 |
|---|
| 2026.06.17 | ₩20,765 | ₩21,352 | ₩20,471 | ₩20,658 | -0.51% | 106.1만 |
|---|
| 2026.06.16 | ₩20,871 | ₩21,512 | ₩20,765 | ₩20,765 | -0.51% | 117.7만 |
|---|
| 2026.06.15 | ₩20,551 | ₩20,951 | ₩20,498 | ₩20,765 | +1.04% | 112.3만 |
|---|
| 2026.06.12 | ₩20,177 | ₩20,738 | ₩19,857 | ₩20,444 | +1.32% | 187.7만 |
|---|
| 2026.06.11 | ₩20,498 | ₩20,498 | ₩19,964 | ₩20,177 | -1.56% | 81.1만 |
|---|
| 2026.06.10 | ₩20,925 | ₩21,192 | ₩20,337 | ₩20,444 | -2.30% | 103.8만 |
|---|
| 2026.06.09 | ₩20,337 | ₩21,298 | ₩20,124 | ₩21,192 | +4.20% | 157.5만 |
|---|
| 2026.06.08 | ₩20,711 | ₩20,738 | ₩20,151 | ₩20,391 | -1.55% | 90.2만 |
|---|
| 2026.06.05 | ₩21,352 | ₩21,725 | ₩20,337 | ₩20,711 | -3.00% | 145.9만 |
|---|
| 2026.06.04 | ₩21,031 | ₩21,565 | ₩20,818 | ₩21,512 | +2.28% | 155.1만 |
|---|
| 2026.06.03 | ₩21,565 | ₩21,619 | ₩20,017 | ₩20,658 | -4.21% | 186.9만 |
|---|
| 2026.06.02 | ₩22,846 | ₩23,060 | ₩21,853 | ₩21,885 | -4.21% | 168.8만 |
|---|
| 2026.06.01 | ₩21,672 | ₩23,273 | ₩21,645 | ₩23,220 | +7.14% | 238.9만 |
|---|
| 2026.05.29 | ₩21,192 | ₩22,526 | ₩21,192 | ₩21,672 | +2.27% | 144.7만 |
|---|
| 2026.05.28 | ₩20,444 | ₩21,245 | ₩20,444 | ₩21,031 | +2.87% | 90.3만 |
|---|
| 2026.05.27 | ₩20,337 | ₩20,690 | ₩19,857 | ₩20,391 | +0.26% | 211.4만 |
|---|
| 2026.05.26 | ₩21,165 | ₩21,245 | ₩20,257 | ₩20,498 | -3.15% | 147.6만 |
|---|
| 2026.05.22 | ₩21,245 | ₩21,458 | ₩20,978 | ₩21,192 | -0.25% | 48.2만 |
|---|
| 2026.05.21 | ₩21,085 | ₩21,245 | ₩20,711 | ₩21,085 | 0.00% | 80.6만 |
|---|
| 2026.05.20 | ₩20,978 | ₩21,485 | ₩20,711 | ₩21,352 | +1.78% | 59.7만 |
|---|
| 2026.05.19 | ₩21,352 | ₩21,539 | ₩20,871 | ₩21,138 | -1.00% | 78.6만 |
|---|
| 2026.05.18 | ₩20,231 | ₩21,138 | ₩20,124 | ₩21,031 | +3.96% | 78.3만 |
|---|
| 2026.05.15 | ₩20,551 | ₩20,845 | ₩20,284 | ₩20,337 | -1.04% | 79만 |
|---|
| 2026.05.14 | ₩20,818 | ₩21,111 | ₩20,471 | ₩20,604 | -1.03% | 79.6만 |
|---|
| 2026.05.13 | ₩20,978 | ₩21,138 | ₩20,177 | ₩20,711 | -1.27% | 102.6만 |
|---|
| 2026.05.12 | ₩21,779 | ₩21,885 | ₩21,031 | ₩21,298 | -2.21% | 76.4만 |
|---|
| 2026.05.11 | ₩22,046 | ₩22,473 | ₩21,405 | ₩21,645 | -1.82% | 82만 |
|---|
| 2026.05.08 | ₩22,313 | ₩22,579 | ₩21,992 | ₩22,259 | -0.24% | 90.7만 |
|---|
| 2026.05.07 | ₩22,259 | ₩22,953 | ₩21,912 | ₩22,366 | +0.48% | 104.5만 |
|---|
| 2026.05.06 | ₩22,846 | ₩22,900 | ₩20,818 | ₩22,072 | -3.39% | 189.2만 |
|---|
| 2026.05.05 | ₩24,021 | ₩24,795 | ₩23,754 | ₩23,914 | -0.44% | 174.7만 |
|---|
| 2026.05.04 | ₩23,113 | ₩24,234 | ₩23,022 | ₩24,127 | +4.39% | 91.2만 |
|---|
| 2026.05.01 | ₩23,433 | ₩23,914 | ₩23,033 | ₩23,113 | -1.37% | 89만 |
|---|
| 2026.04.30 | ₩23,220 | ₩24,127 | ₩23,113 | ₩23,167 | -0.23% | 112.9만 |
|---|
| 2026.04.29 | ₩23,060 | ₩23,754 | ₩23,060 | ₩23,594 | +2.31% | 71.9만 |
|---|
| 2026.04.28 | ₩23,433 | ₩23,700 | ₩23,087 | ₩23,220 | -0.91% | 42.2만 |
|---|
| 2026.04.27 | ₩22,953 | ₩23,540 | ₩22,900 | ₩23,220 | +1.16% | 96.9만 |
|---|
| 2026.04.24 | ₩22,846 | ₩23,247 | ₩22,579 | ₩23,006 | +0.70% | 60.8만 |
|---|
| 2026.04.23 | ₩23,754 | ₩23,914 | ₩22,686 | ₩22,900 | -3.60% | 68.9만 |
|---|
| 2026.04.22 | ₩23,754 | ₩23,967 | ₩23,433 | ₩23,861 | +0.45% | 51.2만 |
|---|
| 2026.04.21 | ₩23,754 | ₩24,207 | ₩23,594 | ₩23,647 | -0.45% | 89.7만 |
|---|
| 2026.04.20 | ₩23,380 | ₩23,887 | ₩23,327 | ₩23,807 | +1.83% | 101.4만 |
|---|
| 2026.04.17 | ₩22,579 | ₩23,594 | ₩22,553 | ₩23,433 | +3.78% | 96.5만 |
|---|
| 2026.04.16 | ₩21,939 | ₩22,526 | ₩21,939 | ₩22,313 | +1.70% | 90만 |
|---|
| 2026.04.15 | ₩21,672 | ₩22,152 | ₩21,619 | ₩21,992 | +1.48% | 80.5만 |
|---|
| 2026.04.14 | ₩21,512 | ₩22,046 | ₩21,512 | ₩21,672 | +0.74% | 44.2만 |
|---|
| 2026.04.13 | ₩20,391 | ₩21,565 | ₩20,391 | ₩21,512 | +5.50% | 56.6만 |
|---|
| 2026.04.10 | ₩21,138 | ₩21,298 | ₩20,471 | ₩20,551 | -2.78% | 54.5만 |
|---|
| 2026.04.09 | ₩21,672 | ₩21,672 | ₩20,444 | ₩21,245 | -1.97% | 88.3만 |
|---|
| 2026.04.08 | ₩22,099 | ₩22,259 | ₩21,592 | ₩21,725 | -1.69% | 82.5만 |
|---|
| 2026.04.07 | ₩21,138 | ₩21,592 | ₩21,031 | ₩21,298 | +0.76% | 72만 |
|---|
| 2026.04.06 | ₩21,031 | ₩21,619 | ₩20,978 | ₩21,352 | +1.52% | 55.4만 |
|---|
| 2026.04.02 | ₩20,658 | ₩21,378 | ₩20,471 | ₩21,192 | +2.58% | 58.8만 |
|---|
| 2026.04.01 | ₩21,939 | ₩21,992 | ₩20,898 | ₩20,978 | -4.38% | 42.2만 |
|---|
| 2026.03.31 | ₩21,832 | ₩22,099 | ₩21,512 | ₩21,779 | -0.24% | 104.9만 |
|---|
| 2026.03.30 | ₩21,458 | ₩21,779 | ₩21,192 | ₩21,512 | +0.25% | 56.1만 |
|---|
| 2026.03.27 | ₩21,939 | ₩21,992 | ₩21,245 | ₩21,298 | -2.92% | 56.1만 |
|---|
| 2026.03.26 | ₩22,259 | ₩22,740 | ₩22,046 | ₩22,206 | -0.24% | 55.7만 |
|---|
| 2026.03.25 | ₩22,579 | ₩22,873 | ₩21,891 | ₩22,366 | -0.95% | 60.5만 |
|---|
| 2026.03.24 | ₩22,259 | ₩22,846 | ₩21,992 | ₩22,259 | 0.00% | 89.8만 |
|---|
| 2026.03.23 | ₩22,099 | ₩22,980 | ₩21,725 | ₩22,579 | +2.17% | 108.9만 |
|---|
| 2026.03.20 | ₩20,978 | ₩21,885 | ₩20,925 | ₩21,779 | +3.82% | 129.5만 |
|---|
| 2026.03.19 | ₩20,765 | ₩21,245 | ₩20,711 | ₩20,978 | +1.03% | 58.7만 |
|---|
| 2026.03.18 | ₩21,245 | ₩21,592 | ₩20,818 | ₩20,978 | -1.26% | 68.9만 |
|---|
| 2026.03.17 | ₩21,245 | ₩21,752 | ₩21,245 | ₩21,405 | +0.75% | 47.6만 |
|---|
| 2026.03.16 | ₩21,245 | ₩21,501 | ₩21,111 | ₩21,192 | -0.25% | 58.7만 |
|---|
| 2026.03.13 | ₩21,405 | ₩21,485 | ₩21,031 | ₩21,192 | -1.00% | 72.7만 |
|---|
| 2026.03.12 | ₩22,099 | ₩22,531 | ₩21,192 | ₩21,298 | -3.62% | 78.9만 |
|---|
| 2026.03.11 | ₩22,259 | ₩22,659 | ₩21,752 | ₩22,419 | +0.72% | 76.3만 |
|---|
| 2026.03.10 | ₩21,779 | ₩22,393 | ₩21,272 | ₩22,259 | +2.21% | 109.1만 |
|---|
| 2026.03.09 | ₩21,138 | ₩21,859 | ₩21,031 | ₩21,779 | +3.03% | 82.4만 |
|---|
| 2026.03.06 | ₩21,298 | ₩21,725 | ₩21,085 | ₩21,458 | +0.75% | 85.9만 |
|---|
| 2026.03.05 | ₩21,192 | ₩21,752 | ₩21,138 | ₩21,672 | +2.27% | 92.5만 |
|---|
| 2026.03.04 | ₩21,725 | ₩22,259 | ₩21,405 | ₩21,458 | -1.23% | 154만 |
|---|
| 2026.03.03 | ₩20,604 | ₩22,366 | ₩20,444 | ₩21,619 | +4.92% | 186.9만 |
|---|
| 2026.03.02 | ₩20,017 | ₩20,818 | ₩20,017 | ₩20,765 | +3.73% | 120.9만 |
|---|
| 2026.02.27 | ₩20,604 | ₩21,352 | ₩20,444 | ₩20,498 | -0.52% | 147.4만 |
|---|
| 2026.02.26 | ₩20,818 | ₩21,325 | ₩20,524 | ₩20,925 | +0.51% | 129.8만 |
|---|
| 2026.02.25 | ₩20,284 | ₩21,619 | ₩19,750 | ₩20,604 | +1.58% | 248.3만 |
|---|
| 2026.02.24 | ₩21,832 | ₩22,366 | ₩21,779 | ₩22,206 | +1.71% | 148.8만 |
|---|
| 2026.02.23 | ₩22,473 | ₩22,740 | ₩21,539 | ₩21,832 | -2.85% | 141.2만 |
|---|
| 2026.02.20 | ₩21,832 | ₩22,740 | ₩21,832 | ₩22,633 | +3.67% | 144.8만 |
|---|
| 2026.02.19 | ₩21,458 | ₩22,419 | ₩21,458 | ₩22,099 | +2.99% | 137.4만 |
|---|
| 2026.02.18 | ₩21,458 | ₩22,152 | ₩21,400 | ₩21,779 | +1.49% | 109.1만 |
|---|
| 2026.02.17 | ₩20,658 | ₩21,672 | ₩20,604 | ₩21,458 | +3.88% | 163만 |
|---|
| 2026.02.13 | ₩21,512 | ₩21,805 | ₩20,845 | ₩20,925 | -2.73% | 116.6만 |
|---|
| 2026.02.12 | ₩22,419 | ₩22,419 | ₩21,298 | ₩21,458 | -4.29% | 125.5만 |
|---|
| 2026.02.11 | ₩23,006 | ₩23,060 | ₩22,152 | ₩22,152 | -3.71% | 63만 |
|---|
| 2026.02.10 | ₩22,419 | ₩23,780 | ₩22,419 | ₩23,006 | +2.62% | 111.9만 |
|---|
| 2026.02.09 | ₩22,419 | ₩22,873 | ₩22,286 | ₩22,419 | 0.00% | 56.7만 |
|---|
| 2026.02.06 | ₩21,619 | ₩22,659 | ₩21,565 | ₩22,579 | +4.44% | 97.4만 |
|---|
| 2026.02.05 | ₩21,405 | ₩21,592 | ₩21,138 | ₩21,405 | 0.00% | 87.4만 |
|---|
| 2026.02.04 | ₩21,405 | ₩21,805 | ₩21,085 | ₩21,512 | +0.50% | 117.9만 |
|---|
| 2026.02.03 | ₩21,992 | ₩21,992 | ₩20,978 | ₩21,405 | -2.67% | 95.3만 |
|---|
| 2026.02.02 | ₩21,885 | ₩22,259 | ₩21,699 | ₩22,206 | +1.46% | 89.6만 |
|---|
| 2026.01.30 | ₩21,992 | ₩22,366 | ₩21,859 | ₩22,046 | +0.24% | 102.4만 |
|---|
| 2026.01.29 | ₩23,167 | ₩23,167 | ₩22,179 | ₩22,259 | -3.92% | 93.5만 |
|---|
| 2026.01.28 | ₩23,113 | ₩23,594 | ₩22,900 | ₩23,006 | -0.46% | 82.5만 |
|---|
| 2026.01.27 | ₩23,487 | ₩23,700 | ₩22,740 | ₩23,113 | -1.59% | 152.3만 |
|---|
| 2026.01.26 | ₩23,754 | ₩23,861 | ₩23,433 | ₩23,540 | -0.90% | 39.5만 |
|---|
| 2026.01.23 | ₩23,807 | ₩24,127 | ₩23,594 | ₩23,647 | -0.67% | 58.3만 |
|---|
| 2026.01.22 | ₩23,647 | ₩24,127 | ₩23,647 | ₩23,967 | +1.35% | 50.3만 |
|---|
| 2026.01.21 | ₩23,273 | ₩23,754 | ₩23,060 | ₩23,540 | +1.15% | 51만 |
|---|
| 2026.01.20 | ₩23,220 | ₩23,861 | ₩22,873 | ₩23,006 | -0.92% | 89.2만 |
|---|
| 2026.01.16 | ₩23,487 | ₩23,967 | ₩23,060 | ₩23,807 | +1.36% | 105.3만 |
|---|
| 2026.01.15 | ₩23,754 | ₩23,914 | ₩23,327 | ₩23,540 | -0.90% | 50.1만 |
|---|
| 2026.01.14 | ₩24,127 | ₩24,341 | ₩23,647 | ₩23,700 | -1.77% | 74.1만 |
|---|
| 2026.01.13 | ₩24,875 | ₩24,928 | ₩24,047 | ₩24,127 | -3.00% | 88.9만 |
|---|
| 2026.01.12 | ₩25,195 | ₩25,435 | ₩24,768 | ₩24,875 | -1.27% | 105.8만 |
|---|
| 2026.01.09 | ₩25,622 | ₩25,889 | ₩25,195 | ₩25,248 | -1.46% | 52.3만 |
|---|
| 2026.01.08 | ₩23,754 | ₩25,729 | ₩23,220 | ₩25,675 | +8.09% | 183.4만 |
|---|
| 2026.01.07 | ₩25,889 | ₩26,044 | ₩25,409 | ₩25,889 | 0.00% | 61.7만 |
|---|
| 2026.01.06 | ₩26,102 | ₩26,369 | ₩25,836 | ₩25,889 | -0.82% | 73.6만 |
|---|
| 2026.01.05 | ₩24,715 | ₩26,572 | ₩24,667 | ₩26,209 | +6.05% | 77.2만 |
|---|
| 2026.01.02 | ₩25,355 | ₩25,483 | ₩24,501 | ₩24,768 | -2.32% | 83.9만 |
|---|
| 2025.12.31 | ₩25,462 | ₩25,622 | ₩25,302 | ₩25,355 | -0.42% | 48.3만 |
|---|
| 2025.12.30 | ₩25,996 | ₩26,102 | ₩25,622 | ₩25,675 | -1.23% | 56.9만 |
|---|
| 2025.12.29 | ₩25,836 | ₩26,129 | ₩25,595 | ₩26,049 | +0.83% | 60.1만 |
|---|
| 2025.12.26 | ₩26,156 | ₩26,263 | ₩25,729 | ₩25,942 | -0.82% | 49.2만 |
|---|
| 2025.12.24 | ₩26,369 | ₩26,631 | ₩25,889 | ₩26,316 | -0.20% | 54.3만 |
|---|
| 2025.12.23 | ₩26,903 | ₩27,010 | ₩26,209 | ₩26,529 | -1.39% | 122.3만 |
|---|
| 2025.12.22 | ₩26,956 | ₩27,437 | ₩26,690 | ₩27,117 | +0.59% | 87만 |
|---|
| 2025.12.19 | ₩26,583 | ₩27,090 | ₩26,529 | ₩27,063 | +1.81% | 197.2만 |
|---|
| 2025.12.18 | ₩26,476 | ₩26,743 | ₩26,316 | ₩26,529 | +0.20% | 85.9만 |
|---|
| 2025.12.17 | ₩26,209 | ₩26,770 | ₩25,996 | ₩26,263 | +0.20% | 107만 |
|---|
| 2025.12.16 | ₩25,409 | ₩26,316 | ₩25,409 | ₩26,263 | +3.36% | 109.7만 |
|---|
| 2025.12.15 | ₩26,102 | ₩26,476 | ₩25,515 | ₩25,729 | -1.43% | 115.4만 |
|---|
| 2025.12.12 | ₩26,690 | ₩26,690 | ₩25,996 | ₩26,369 | -1.20% | 92.4만 |
|---|
| 2025.12.11 | ₩26,423 | ₩26,743 | ₩26,156 | ₩26,636 | +0.81% | 73만 |
|---|
| 2025.12.10 | ₩25,729 | ₩26,610 | ₩25,569 | ₩26,369 | +2.49% | 132.5만 |
|---|
| 2025.12.09 | ₩24,928 | ₩26,156 | ₩24,848 | ₩25,729 | +3.21% | 134.7만 |
|---|
| 2025.12.08 | ₩25,142 | ₩26,049 | ₩24,688 | ₩25,088 | -0.21% | 118.4만 |
|---|
| 2025.12.05 | ₩25,302 | ₩25,435 | ₩24,821 | ₩24,875 | -1.69% | 58.6만 |
|---|
| 2025.12.04 | ₩25,355 | ₩25,409 | ₩24,501 | ₩25,302 | -0.21% | 58만 |
|---|
| 2025.12.03 | ₩24,875 | ₩25,601 | ₩24,768 | ₩25,302 | +1.72% | 57.6만 |
|---|
| 2025.12.02 | ₩25,248 | ₩25,622 | ₩24,821 | ₩24,875 | -1.48% | 101만 |
|---|
| 2025.12.01 | ₩25,409 | ₩25,782 | ₩25,168 | ₩25,275 | -0.53% | 61.7만 |
|---|
| 2025.11.28 | ₩25,248 | ₩25,889 | ₩25,104 | ₩25,569 | +1.27% | 48.1만 |
|---|
| 2025.11.26 | ₩25,088 | ₩25,489 | ₩25,062 | ₩25,248 | +0.64% | 58.8만 |
|---|
| 2025.11.25 | ₩25,355 | ₩25,409 | ₩25,062 | ₩25,248 | -0.42% | 94.7만 |
|---|
| 2025.11.24 | ₩25,355 | ₩25,515 | ₩24,981 | ₩25,462 | +0.42% | 95.6만 |
|---|
| 2025.11.21 | ₩24,661 | ₩25,675 | ₩24,554 | ₩25,302 | +2.60% | 88.1만 |
|---|
| 2025.11.20 | ₩26,156 | ₩26,182 | ₩24,661 | ₩24,661 | -5.71% | 101.6만 |
|---|
| 2025.11.19 | ₩25,462 | ₩25,782 | ₩24,981 | ₩25,729 | +1.05% | 121.4만 |
|---|
| 2025.11.18 | ₩25,195 | ₩25,622 | ₩24,501 | ₩25,515 | +1.27% | 149.2만 |
|---|
| 2025.11.17 | ₩25,942 | ₩26,156 | ₩25,195 | ₩25,195 | -2.88% | 156.7만 |
|---|
| 2025.11.14 | ₩26,263 | ₩26,690 | ₩25,969 | ₩26,049 | -0.81% | 183.3만 |
|---|
| 2025.11.13 | ₩26,796 | ₩26,956 | ₩26,209 | ₩26,476 | -1.20% | 147.6만 |
|---|
| 2025.11.12 | ₩26,850 | ₩27,277 | ₩26,556 | ₩26,850 | 0.00% | 114.3만 |
|---|
| 2025.11.11 | ₩25,462 | ₩27,117 | ₩25,409 | ₩26,903 | +5.66% | 145.8만 |
|---|
| 2025.11.10 | ₩25,035 | ₩25,729 | ₩24,736 | ₩25,515 | +1.92% | 126.7만 |
|---|
| 2025.11.07 | ₩25,675 | ₩25,937 | ₩23,700 | ₩24,715 | -3.74% | 206.5만 |
|---|
| 2025.11.06 | ₩29,465 | ₩29,732 | ₩25,729 | ₩26,049 | -11.59% | 329.8만 |
|---|
| 2025.11.05 | ₩23,914 | ₩24,234 | ₩23,540 | ₩23,914 | 0.00% | 150.2만 |
|---|
| 2025.11.04 | ₩23,807 | ₩24,101 | ₩23,460 | ₩23,807 | 0.00% | 95.1만 |
|---|
| 2025.11.03 | ₩24,181 | ₩24,421 | ₩23,914 | ₩23,994 | -0.77% | 185.6만 |
|---|
| 2025.10.31 | ₩23,700 | ₩24,394 | ₩23,567 | ₩24,181 | +2.03% | 140만 |
|---|
| 2025.10.30 | ₩24,021 | ₩24,234 | ₩23,433 | ₩23,700 | -1.33% | 124.3만 |
|---|
| 2025.10.29 | ₩24,608 | ₩24,928 | ₩24,074 | ₩24,181 | -1.74% | 140.7만 |
|---|
| 2025.10.28 | ₩25,675 | ₩25,755 | ₩24,875 | ₩24,928 | -2.91% | 79.8만 |
|---|
| 2025.10.27 | ₩25,622 | ₩26,022 | ₩25,275 | ₩25,675 | +0.21% | 203.9만 |
|---|
| 2025.10.24 | ₩25,675 | ₩26,156 | ₩25,115 | ₩25,195 | -1.87% | 202.4만 |
|---|
| 2025.10.23 | ₩24,768 | ₩25,862 | ₩24,554 | ₩25,355 | +2.37% | 95.8만 |
|---|
| 2025.10.22 | ₩24,768 | ₩25,302 | ₩24,394 | ₩24,875 | +0.43% | 147.1만 |
|---|
| 2025.10.21 | ₩24,448 | ₩25,462 | ₩24,288 | ₩24,875 | +1.75% | 93.3만 |
|---|
| 2025.10.20 | ₩24,394 | ₩24,875 | ₩24,288 | ₩24,501 | +0.44% | 139.2만 |
|---|
| 2025.10.17 | ₩24,288 | ₩24,554 | ₩24,181 | ₩24,288 | 0.00% | 67.6만 |
|---|
| 2025.10.16 | ₩25,515 | ₩25,595 | ₩24,234 | ₩24,394 | -4.39% | 75.9만 |
|---|
| 2025.10.15 | ₩25,675 | ₩25,916 | ₩25,382 | ₩25,515 | -0.62% | 70.5만 |
|---|
| 2025.10.14 | ₩24,554 | ₩25,462 | ₩24,501 | ₩25,409 | +3.48% | 81만 |
|---|
| 2025.10.13 | ₩25,729 | ₩26,263 | ₩24,394 | ₩25,088 | -2.49% | 202.6만 |
|---|
| 2025.10.10 | ₩26,956 | ₩27,223 | ₩26,049 | ₩26,369 | -2.18% | 97.2만 |
|---|