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 | ₩23,380 | ₩24,316 | ₩23,358 | ₩24,209 | +3.54% | 64.4만 |
| 2026.10.08 | ₩22,672 | ₩23,354 | ₩22,551 | ₩23,313 | +2.83% | 112.7만 |
| 2026.10.07 | ₩22,124 | ₩23,273 | ₩22,124 | ₩22,805 | +3.08% | 108.7만 |
| 2026.10.06 | ₩22,819 | ₩22,819 | ₩22,057 | ₩22,124 | -3.05% | 86.9만 |
| 2026.10.05 | ₩22,070 | ₩22,899 | ₩22,050 | ₩22,765 | +3.15% | 110.5만 |
| 2026.10.02 | ₩23,033 | ₩23,033 | ₩22,023 | ₩22,124 | -3.95% | 114.1만 |
| 2026.10.01 | ₩22,899 | ₩23,073 | ₩22,027 | ₩22,725 | -0.76% | 156.8만 |
| 2026.09.30 | ₩22,739 | ₩22,819 | ₩22,458 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,719 |
| -0.09% |
| 161.1만 |
| 2026.09.29 | ₩22,592 | ₩22,785 | ₩22,378 | ₩22,739 | +0.65% | 121.8만 |
|---|
| 2026.09.28 | ₩22,605 | ₩22,872 | ₩22,177 | ₩22,578 | -0.12% | 128.3만 |
|---|
| 2026.09.25 | ₩22,110 | ₩22,839 | ₩22,070 | ₩22,672 | +2.54% | 98.5만 |
|---|
| 2026.09.24 | ₩21,522 | ₩21,990 | ₩21,295 | ₩21,977 | +2.11% | 97.8만 |
|---|
| 2026.09.23 | ₩21,469 | ₩21,576 | ₩20,934 | ₩21,522 | +0.25% | 110.1만 |
|---|
| 2026.09.22 | ₩21,215 | ₩21,469 | ₩21,054 | ₩21,282 | +0.32% | 104.4만 |
|---|
| 2026.09.21 | ₩20,814 | ₩21,061 | ₩20,754 | ₩20,840 | +0.13% | 69.3만 |
|---|
| 2026.09.18 | ₩21,028 | ₩21,081 | ₩20,707 | ₩20,814 | -1.02% | 128.3만 |
|---|
| 2026.09.17 | ₩21,415 | ₩21,482 | ₩20,987 | ₩21,161 | -1.19% | 50.3만 |
|---|
| 2026.09.16 | ₩21,402 | ₩21,696 | ₩21,134 | ₩21,241 | -0.75% | 57.4만 |
|---|
| 2026.09.15 | ₩21,910 | ₩22,070 | ₩21,442 | ₩21,509 | -1.83% | 51.2만 |
|---|
| 2026.09.14 | ₩22,231 | ₩22,378 | ₩21,729 | ₩22,164 | -0.30% | 62.2만 |
|---|
| 2026.09.11 | ₩21,696 | ₩22,110 | ₩21,422 | ₩21,830 | +0.62% | 57.2만 |
|---|
| 2026.09.10 | ₩21,175 | ₩21,602 | ₩20,994 | ₩21,596 | +1.99% | 49.5만 |
|---|
| 2026.09.09 | ₩21,736 | ₩21,736 | ₩21,175 | ₩21,268 | -2.15% | 59.7만 |
|---|
| 2026.09.08 | ₩21,830 | ₩21,990 | ₩21,241 | ₩21,736 | -0.43% | 70.5만 |
|---|
| 2026.09.04 | ₩22,284 | ₩22,404 | ₩21,983 | ₩22,164 | -0.54% | 60.1만 |
|---|
| 2026.09.03 | ₩22,458 | ₩23,073 | ₩22,150 | ₩22,699 | +1.07% | 63.5만 |
|---|
| 2026.09.02 | ₩21,576 | ₩22,566 | ₩21,529 | ₩22,485 | +4.21% | 92.7만 |
|---|
| 2026.09.01 | ₩21,749 | ₩21,830 | ₩21,395 | ₩21,616 | -0.61% | 68.5만 |
|---|
| 2026.08.31 | ₩21,843 | ₩22,177 | ₩21,816 | ₩21,950 | +0.49% | 77.8만 |
|---|
| 2026.08.28 | ₩21,629 | ₩22,191 | ₩21,616 | ₩22,017 | +1.79% | 85.6만 |
|---|
| 2026.08.27 | ₩21,522 | ₩22,030 | ₩21,469 | ₩21,669 | +0.68% | 57.7만 |
|---|
| 2026.08.26 | ₩21,642 | ₩21,810 | ₩21,388 | ₩21,495 | -0.68% | 71.9만 |
|---|
| 2026.08.25 | ₩21,576 | ₩21,870 | ₩21,522 | ₩21,803 | +1.05% | 39.8만 |
|---|
| 2026.08.24 | ₩21,870 | ₩22,431 | ₩21,776 | ₩21,803 | -0.31% | 59.3만 |
|---|
| 2026.08.21 | ₩21,255 | ₩21,990 | ₩21,161 | ₩21,870 | +2.89% | 79.9만 |
|---|
| 2026.08.20 | ₩20,887 | ₩21,208 | ₩20,600 | ₩21,121 | +1.12% | 71.8만 |
|---|
| 2026.08.19 | ₩20,934 | ₩21,509 | ₩20,820 | ₩20,907 | -0.13% | 80.4만 |
|---|
| 2026.08.18 | ₩20,921 | ₩21,188 | ₩20,586 | ₩20,693 | -1.09% | 66.9만 |
|---|
| 2026.08.17 | ₩21,870 | ₩21,870 | ₩20,693 | ₩20,747 | -5.13% | 79.7만 |
|---|
| 2026.08.14 | ₩22,017 | ₩22,244 | ₩21,769 | ₩21,836 | -0.82% | 68.5만 |
|---|
| 2026.08.13 | ₩21,161 | ₩22,070 | ₩21,074 | ₩22,017 | +4.04% | 99.7만 |
|---|
| 2026.08.12 | ₩20,720 | ₩21,094 | ₩20,426 | ₩20,961 | +1.16% | 137.1만 |
|---|
| 2026.08.11 | ₩20,894 | ₩21,041 | ₩20,627 | ₩20,814 | -0.38% | 97.3만 |
|---|
| 2026.08.10 | ₩21,081 | ₩21,322 | ₩20,667 | ₩20,854 | -1.08% | 97.4만 |
|---|
| 2026.08.07 | ₩22,311 | ₩22,391 | ₩21,322 | ₩21,335 | -4.37% | 131만 |
|---|
| 2026.08.06 | ₩21,870 | ₩22,986 | ₩21,870 | ₩22,311 | +2.02% | 143.6만 |
|---|
| 2026.08.05 | ₩24,690 | ₩24,984 | ₩21,937 | ₩22,271 | -9.80% | 257.3만 |
|---|
| 2026.08.04 | ₩23,541 | ₩24,243 | ₩22,712 | ₩23,982 | +1.87% | 247.8만 |
|---|
| 2026.08.03 | ₩23,554 | ₩24,102 | ₩23,340 | ₩23,862 | +1.31% | 120.6만 |
|---|
| 2026.07.31 | ₩23,594 | ₩23,618 | ₩22,926 | ₩23,207 | -1.64% | 81.4만 |
|---|
| 2026.07.30 | ₩24,316 | ₩24,329 | ₩23,454 | ₩23,594 | -2.97% | 103만 |
|---|
| 2026.07.29 | ₩23,955 | ₩24,704 | ₩23,955 | ₩24,543 | +2.46% | 97.2만 |
|---|
| 2026.07.28 | ₩23,862 | ₩24,423 | ₩23,787 | ₩24,156 | +1.23% | 67.5만 |
|---|
| 2026.07.27 | ₩23,113 | ₩23,862 | ₩22,993 | ₩23,527 | +1.79% | 86.1만 |
|---|
| 2026.07.24 | ₩22,431 | ₩22,993 | ₩22,311 | ₩22,819 | +1.73% | 72.4만 |
|---|
| 2026.07.23 | ₩22,832 | ₩22,832 | ₩22,084 | ₩22,364 | -2.05% | 102만 |
|---|
| 2026.07.22 | ₩23,273 | ₩23,287 | ₩22,658 | ₩22,939 | -1.44% | 88.6만 |
|---|
| 2026.07.21 | ₩23,300 | ₩23,434 | ₩22,926 | ₩23,313 | +0.06% | 118.9만 |
|---|
| 2026.07.20 | ₩23,327 | ₩23,501 | ₩22,866 | ₩23,474 | +0.63% | 97.2만 |
|---|
| 2026.07.17 | ₩23,474 | ₩23,962 | ₩23,006 | ₩23,380 | -0.40% | 111.3만 |
|---|
| 2026.07.16 | ₩23,460 | ₩23,915 | ₩22,993 | ₩23,915 | +1.94% | 120.7만 |
|---|
| 2026.07.15 | ₩21,683 | ₩23,327 | ₩21,683 | ₩23,220 | +7.09% | 129.4만 |
|---|
| 2026.07.14 | ₩21,656 | ₩22,070 | ₩21,439 | ₩21,562 | -0.43% | 96.4만 |
|---|
| 2026.07.13 | ₩21,308 | ₩22,632 | ₩21,308 | ₩21,963 | +3.07% | 155.7만 |
|---|
| 2026.07.10 | ₩21,255 | ₩21,342 | ₩20,814 | ₩21,215 | -0.19% | 80만 |
|---|
| 2026.07.09 | ₩20,520 | ₩21,161 | ₩20,159 | ₩20,733 | +1.04% | 92.9만 |
|---|
| 2026.07.08 | ₩20,987 | ₩21,108 | ₩20,466 | ₩20,640 | -1.66% | 142.4만 |
|---|
| 2026.07.07 | ₩22,779 | ₩22,979 | ₩21,241 | ₩21,295 | -6.51% | 114.3만 |
|---|
| 2026.07.06 | ₩22,966 | ₩22,979 | ₩21,656 | ₩22,498 | -2.04% | 124.6만 |
|---|
| 2026.07.02 | ₩22,030 | ₩23,594 | ₩22,030 | ₩23,273 | +5.64% | 150만 |
|---|
| 2026.07.01 | ₩21,749 | ₩23,033 | ₩21,656 | ₩22,217 | +2.15% | 107.6만 |
|---|
| 2026.06.30 | ₩22,297 | ₩22,351 | ₩21,335 | ₩21,709 | -2.64% | 124.3만 |
|---|
| 2026.06.29 | ₩22,511 | ₩23,100 | ₩22,191 | ₩22,351 | -0.71% | 101.6만 |
|---|
| 2026.06.26 | ₩21,388 | ₩22,511 | ₩21,282 | ₩22,351 | +4.50% | 332.1만 |
|---|
| 2026.06.25 | ₩21,228 | ₩21,602 | ₩21,068 | ₩21,121 | -0.50% | 65.8만 |
|---|
| 2026.06.24 | ₩20,426 | ₩21,388 | ₩20,405 | ₩21,228 | +3.93% | 118.4만 |
|---|
| 2026.06.23 | ₩20,159 | ₩20,672 | ₩20,105 | ₩20,479 | +1.59% | 87.5만 |
|---|
| 2026.06.22 | ₩20,640 | ₩20,800 | ₩19,838 | ₩20,105 | -2.59% | 93.6만 |
|---|
| 2026.06.18 | ₩20,907 | ₩21,335 | ₩20,640 | ₩20,747 | -0.77% | 133만 |
|---|
| 2026.06.17 | ₩20,800 | ₩21,388 | ₩20,506 | ₩20,693 | -0.51% | 106.1만 |
|---|
| 2026.06.16 | ₩20,907 | ₩21,549 | ₩20,800 | ₩20,800 | -0.51% | 117.7만 |
|---|
| 2026.06.15 | ₩20,586 | ₩20,987 | ₩20,533 | ₩20,800 | +1.04% | 112.3만 |
|---|
| 2026.06.12 | ₩20,212 | ₩20,774 | ₩19,891 | ₩20,479 | +1.32% | 187.7만 |
|---|
| 2026.06.11 | ₩20,533 | ₩20,533 | ₩19,998 | ₩20,212 | -1.56% | 81.1만 |
|---|
| 2026.06.10 | ₩20,961 | ₩21,228 | ₩20,373 | ₩20,479 | -2.30% | 103.8만 |
|---|
| 2026.06.09 | ₩20,373 | ₩21,335 | ₩20,159 | ₩21,228 | +4.20% | 157.5만 |
|---|
| 2026.06.08 | ₩20,747 | ₩20,774 | ₩20,185 | ₩20,426 | -1.55% | 90.2만 |
|---|
| 2026.06.05 | ₩21,388 | ₩21,763 | ₩20,373 | ₩20,747 | -3.00% | 145.9만 |
|---|
| 2026.06.04 | ₩21,068 | ₩21,602 | ₩20,854 | ₩21,549 | +2.28% | 155.1만 |
|---|
| 2026.06.03 | ₩21,602 | ₩21,656 | ₩20,052 | ₩20,693 | -4.21% | 186.9만 |
|---|
| 2026.06.02 | ₩22,886 | ₩23,100 | ₩21,891 | ₩21,923 | -4.21% | 168.8만 |
|---|
| 2026.06.01 | ₩21,709 | ₩23,313 | ₩21,683 | ₩23,260 | +7.14% | 238.9만 |
|---|
| 2026.05.29 | ₩21,228 | ₩22,565 | ₩21,228 | ₩21,709 | +2.27% | 144.7만 |
|---|
| 2026.05.28 | ₩20,479 | ₩21,282 | ₩20,479 | ₩21,068 | +2.87% | 90.3만 |
|---|
| 2026.05.27 | ₩20,373 | ₩20,725 | ₩19,891 | ₩20,426 | +0.26% | 211.4만 |
|---|
| 2026.05.26 | ₩21,201 | ₩21,282 | ₩20,292 | ₩20,533 | -3.15% | 147.6만 |
|---|
| 2026.05.22 | ₩21,282 | ₩21,495 | ₩21,014 | ₩21,228 | -0.25% | 48.2만 |
|---|
| 2026.05.21 | ₩21,121 | ₩21,282 | ₩20,747 | ₩21,121 | 0.00% | 80.6만 |
|---|
| 2026.05.20 | ₩21,014 | ₩21,522 | ₩20,747 | ₩21,388 | +1.78% | 59.7만 |
|---|
| 2026.05.19 | ₩21,388 | ₩21,576 | ₩20,907 | ₩21,175 | -1.00% | 78.6만 |
|---|
| 2026.05.18 | ₩20,266 | ₩21,175 | ₩20,159 | ₩21,068 | +3.96% | 78.3만 |
|---|
| 2026.05.15 | ₩20,586 | ₩20,881 | ₩20,319 | ₩20,373 | -1.04% | 79만 |
|---|
| 2026.05.14 | ₩20,854 | ₩21,148 | ₩20,506 | ₩20,640 | -1.03% | 79.6만 |
|---|
| 2026.05.13 | ₩21,014 | ₩21,175 | ₩20,212 | ₩20,747 | -1.27% | 102.6만 |
|---|
| 2026.05.12 | ₩21,816 | ₩21,923 | ₩21,068 | ₩21,335 | -2.21% | 76.4만 |
|---|
| 2026.05.11 | ₩22,084 | ₩22,511 | ₩21,442 | ₩21,683 | -1.82% | 82만 |
|---|
| 2026.05.08 | ₩22,351 | ₩22,618 | ₩22,030 | ₩22,297 | -0.24% | 90.7만 |
|---|
| 2026.05.07 | ₩22,297 | ₩22,993 | ₩21,950 | ₩22,404 | +0.48% | 104.5만 |
|---|
| 2026.05.06 | ₩22,886 | ₩22,939 | ₩20,854 | ₩22,110 | -3.39% | 189.2만 |
|---|
| 2026.05.05 | ₩24,062 | ₩24,837 | ₩23,795 | ₩23,955 | -0.44% | 174.7만 |
|---|
| 2026.05.04 | ₩23,153 | ₩24,276 | ₩23,062 | ₩24,169 | +4.39% | 91.2만 |
|---|
| 2026.05.01 | ₩23,474 | ₩23,955 | ₩23,073 | ₩23,153 | -1.37% | 89만 |
|---|
| 2026.04.30 | ₩23,260 | ₩24,169 | ₩23,153 | ₩23,207 | -0.23% | 112.9만 |
|---|
| 2026.04.29 | ₩23,100 | ₩23,795 | ₩23,100 | ₩23,634 | +2.31% | 71.9만 |
|---|
| 2026.04.28 | ₩23,474 | ₩23,741 | ₩23,126 | ₩23,260 | -0.91% | 42.2만 |
|---|
| 2026.04.27 | ₩22,993 | ₩23,581 | ₩22,939 | ₩23,260 | +1.16% | 96.9만 |
|---|
| 2026.04.24 | ₩22,886 | ₩23,287 | ₩22,618 | ₩23,046 | +0.70% | 60.8만 |
|---|
| 2026.04.23 | ₩23,795 | ₩23,955 | ₩22,725 | ₩22,939 | -3.60% | 68.9만 |
|---|
| 2026.04.22 | ₩23,795 | ₩24,009 | ₩23,474 | ₩23,902 | +0.45% | 51.2만 |
|---|
| 2026.04.21 | ₩23,795 | ₩24,249 | ₩23,634 | ₩23,688 | -0.45% | 89.7만 |
|---|
| 2026.04.20 | ₩23,420 | ₩23,928 | ₩23,367 | ₩23,848 | +1.83% | 101.4만 |
|---|
| 2026.04.17 | ₩22,618 | ₩23,634 | ₩22,592 | ₩23,474 | +3.78% | 96.5만 |
|---|
| 2026.04.16 | ₩21,977 | ₩22,565 | ₩21,977 | ₩22,351 | +1.70% | 90만 |
|---|
| 2026.04.15 | ₩21,709 | ₩22,191 | ₩21,656 | ₩22,030 | +1.48% | 80.5만 |
|---|
| 2026.04.14 | ₩21,549 | ₩22,084 | ₩21,549 | ₩21,709 | +0.74% | 44.2만 |
|---|
| 2026.04.13 | ₩20,426 | ₩21,602 | ₩20,426 | ₩21,549 | +5.50% | 56.6만 |
|---|
| 2026.04.10 | ₩21,175 | ₩21,335 | ₩20,506 | ₩20,586 | -2.78% | 54.5만 |
|---|
| 2026.04.09 | ₩21,709 | ₩21,709 | ₩20,479 | ₩21,282 | -1.97% | 88.3만 |
|---|
| 2026.04.08 | ₩22,137 | ₩22,297 | ₩21,629 | ₩21,763 | -1.69% | 82.5만 |
|---|
| 2026.04.07 | ₩21,175 | ₩21,629 | ₩21,068 | ₩21,335 | +0.76% | 72만 |
|---|
| 2026.04.06 | ₩21,068 | ₩21,656 | ₩21,014 | ₩21,388 | +1.52% | 55.4만 |
|---|
| 2026.04.02 | ₩20,693 | ₩21,415 | ₩20,506 | ₩21,228 | +2.58% | 58.8만 |
|---|
| 2026.04.01 | ₩21,977 | ₩22,030 | ₩20,934 | ₩21,014 | -4.38% | 42.2만 |
|---|
| 2026.03.31 | ₩21,870 | ₩22,137 | ₩21,549 | ₩21,816 | -0.24% | 104.9만 |
|---|
| 2026.03.30 | ₩21,495 | ₩21,816 | ₩21,228 | ₩21,549 | +0.25% | 56.1만 |
|---|
| 2026.03.27 | ₩21,977 | ₩22,030 | ₩21,282 | ₩21,335 | -2.92% | 56.1만 |
|---|
| 2026.03.26 | ₩22,297 | ₩22,779 | ₩22,084 | ₩22,244 | -0.24% | 55.7만 |
|---|
| 2026.03.25 | ₩22,618 | ₩22,912 | ₩21,929 | ₩22,404 | -0.95% | 60.5만 |
|---|
| 2026.03.24 | ₩22,297 | ₩22,886 | ₩22,030 | ₩22,297 | 0.00% | 89.8만 |
|---|
| 2026.03.23 | ₩22,137 | ₩23,019 | ₩21,763 | ₩22,618 | +2.17% | 108.9만 |
|---|
| 2026.03.20 | ₩21,014 | ₩21,923 | ₩20,961 | ₩21,816 | +3.82% | 129.5만 |
|---|
| 2026.03.19 | ₩20,800 | ₩21,282 | ₩20,747 | ₩21,014 | +1.03% | 58.7만 |
|---|
| 2026.03.18 | ₩21,282 | ₩21,629 | ₩20,854 | ₩21,014 | -1.26% | 68.9만 |
|---|
| 2026.03.17 | ₩21,282 | ₩21,790 | ₩21,282 | ₩21,442 | +0.75% | 47.6만 |
|---|
| 2026.03.16 | ₩21,282 | ₩21,538 | ₩21,148 | ₩21,228 | -0.25% | 58.7만 |
|---|
| 2026.03.13 | ₩21,442 | ₩21,522 | ₩21,068 | ₩21,228 | -1.00% | 72.7만 |
|---|
| 2026.03.12 | ₩22,137 | ₩22,570 | ₩21,228 | ₩21,335 | -3.62% | 78.9만 |
|---|
| 2026.03.11 | ₩22,297 | ₩22,699 | ₩21,790 | ₩22,458 | +0.72% | 76.3만 |
|---|
| 2026.03.10 | ₩21,816 | ₩22,431 | ₩21,308 | ₩22,297 | +2.21% | 109.1만 |
|---|
| 2026.03.09 | ₩21,175 | ₩21,896 | ₩21,068 | ₩21,816 | +3.03% | 82.4만 |
|---|
| 2026.03.06 | ₩21,335 | ₩21,763 | ₩21,121 | ₩21,495 | +0.75% | 85.9만 |
|---|
| 2026.03.05 | ₩21,228 | ₩21,790 | ₩21,175 | ₩21,709 | +2.27% | 92.5만 |
|---|
| 2026.03.04 | ₩21,763 | ₩22,297 | ₩21,442 | ₩21,495 | -1.23% | 154만 |
|---|
| 2026.03.03 | ₩20,640 | ₩22,404 | ₩20,479 | ₩21,656 | +4.92% | 186.9만 |
|---|
| 2026.03.02 | ₩20,052 | ₩20,854 | ₩20,052 | ₩20,800 | +3.73% | 120.9만 |
|---|
| 2026.02.27 | ₩20,640 | ₩21,388 | ₩20,479 | ₩20,533 | -0.52% | 147.4만 |
|---|
| 2026.02.26 | ₩20,854 | ₩21,362 | ₩20,560 | ₩20,961 | +0.51% | 129.8만 |
|---|
| 2026.02.25 | ₩20,319 | ₩21,656 | ₩19,784 | ₩20,640 | +1.58% | 248.3만 |
|---|
| 2026.02.24 | ₩21,870 | ₩22,404 | ₩21,816 | ₩22,244 | +1.71% | 148.8만 |
|---|
| 2026.02.23 | ₩22,511 | ₩22,779 | ₩21,576 | ₩21,870 | -2.85% | 141.2만 |
|---|
| 2026.02.20 | ₩21,870 | ₩22,779 | ₩21,870 | ₩22,672 | +3.67% | 144.8만 |
|---|
| 2026.02.19 | ₩21,495 | ₩22,458 | ₩21,495 | ₩22,137 | +2.99% | 137.4만 |
|---|
| 2026.02.18 | ₩21,495 | ₩22,191 | ₩21,437 | ₩21,816 | +1.49% | 109.1만 |
|---|
| 2026.02.17 | ₩20,693 | ₩21,709 | ₩20,640 | ₩21,495 | +3.88% | 163만 |
|---|
| 2026.02.13 | ₩21,549 | ₩21,843 | ₩20,881 | ₩20,961 | -2.73% | 116.6만 |
|---|
| 2026.02.12 | ₩22,458 | ₩22,458 | ₩21,335 | ₩21,495 | -4.29% | 125.5만 |
|---|
| 2026.02.11 | ₩23,046 | ₩23,100 | ₩22,191 | ₩22,191 | -3.71% | 63만 |
|---|
| 2026.02.10 | ₩22,458 | ₩23,821 | ₩22,458 | ₩23,046 | +2.62% | 111.9만 |
|---|
| 2026.02.09 | ₩22,458 | ₩22,912 | ₩22,324 | ₩22,458 | 0.00% | 56.7만 |
|---|
| 2026.02.06 | ₩21,656 | ₩22,699 | ₩21,602 | ₩22,618 | +4.44% | 97.4만 |
|---|
| 2026.02.05 | ₩21,442 | ₩21,629 | ₩21,175 | ₩21,442 | 0.00% | 87.4만 |
|---|
| 2026.02.04 | ₩21,442 | ₩21,843 | ₩21,121 | ₩21,549 | +0.50% | 117.9만 |
|---|
| 2026.02.03 | ₩22,030 | ₩22,030 | ₩21,014 | ₩21,442 | -2.67% | 95.3만 |
|---|
| 2026.02.02 | ₩21,923 | ₩22,297 | ₩21,736 | ₩22,244 | +1.46% | 89.6만 |
|---|
| 2026.01.30 | ₩22,030 | ₩22,404 | ₩21,896 | ₩22,084 | +0.24% | 102.4만 |
|---|
| 2026.01.29 | ₩23,207 | ₩23,207 | ₩22,217 | ₩22,297 | -3.92% | 93.5만 |
|---|
| 2026.01.28 | ₩23,153 | ₩23,634 | ₩22,939 | ₩23,046 | -0.46% | 82.5만 |
|---|
| 2026.01.27 | ₩23,527 | ₩23,741 | ₩22,779 | ₩23,153 | -1.59% | 152.3만 |
|---|
| 2026.01.26 | ₩23,795 | ₩23,902 | ₩23,474 | ₩23,581 | -0.90% | 39.5만 |
|---|
| 2026.01.23 | ₩23,848 | ₩24,169 | ₩23,634 | ₩23,688 | -0.67% | 58.3만 |
|---|
| 2026.01.22 | ₩23,688 | ₩24,169 | ₩23,688 | ₩24,009 | +1.35% | 50.3만 |
|---|
| 2026.01.21 | ₩23,313 | ₩23,795 | ₩23,100 | ₩23,581 | +1.15% | 51만 |
|---|
| 2026.01.20 | ₩23,260 | ₩23,902 | ₩22,912 | ₩23,046 | -0.92% | 89.2만 |
|---|
| 2026.01.16 | ₩23,527 | ₩24,009 | ₩23,100 | ₩23,848 | +1.36% | 105.3만 |
|---|
| 2026.01.15 | ₩23,795 | ₩23,955 | ₩23,367 | ₩23,581 | -0.90% | 50.1만 |
|---|
| 2026.01.14 | ₩24,169 | ₩24,383 | ₩23,688 | ₩23,741 | -1.77% | 74.1만 |
|---|
| 2026.01.13 | ₩24,918 | ₩24,971 | ₩24,089 | ₩24,169 | -3.00% | 88.9만 |
|---|
| 2026.01.12 | ₩25,238 | ₩25,479 | ₩24,811 | ₩24,918 | -1.27% | 105.8만 |
|---|
| 2026.01.09 | ₩25,666 | ₩25,934 | ₩25,238 | ₩25,292 | -1.46% | 52.3만 |
|---|
| 2026.01.08 | ₩23,795 | ₩25,773 | ₩23,260 | ₩25,720 | +8.09% | 183.4만 |
|---|
| 2026.01.07 | ₩25,934 | ₩26,089 | ₩25,452 | ₩25,934 | 0.00% | 61.7만 |
|---|
| 2026.01.06 | ₩26,147 | ₩26,415 | ₩25,880 | ₩25,934 | -0.82% | 73.6만 |
|---|
| 2026.01.05 | ₩24,757 | ₩26,618 | ₩24,709 | ₩26,254 | +6.05% | 77.2만 |
|---|
| 2026.01.02 | ₩25,399 | ₩25,527 | ₩24,543 | ₩24,811 | -2.32% | 83.9만 |
|---|
| 2025.12.31 | ₩25,506 | ₩25,666 | ₩25,345 | ₩25,399 | -0.42% | 48.3만 |
|---|
| 2025.12.30 | ₩26,040 | ₩26,147 | ₩25,666 | ₩25,720 | -1.23% | 56.9만 |
|---|
| 2025.12.29 | ₩25,880 | ₩26,174 | ₩25,639 | ₩26,094 | +0.83% | 60.1만 |
|---|
| 2025.12.26 | ₩26,201 | ₩26,308 | ₩25,773 | ₩25,987 | -0.82% | 49.2만 |
|---|
| 2025.12.24 | ₩26,415 | ₩26,677 | ₩25,934 | ₩26,361 | -0.20% | 54.3만 |
|---|
| 2025.12.23 | ₩26,949 | ₩27,056 | ₩26,254 | ₩26,575 | -1.39% | 122.3만 |
|---|
| 2025.12.22 | ₩27,003 | ₩27,484 | ₩26,736 | ₩27,163 | +0.59% | 87만 |
|---|
| 2025.12.19 | ₩26,629 | ₩27,137 | ₩26,575 | ₩27,110 | +1.81% | 197.2만 |
|---|
| 2025.12.18 | ₩26,522 | ₩26,789 | ₩26,361 | ₩26,575 | +0.20% | 85.9만 |
|---|
| 2025.12.17 | ₩26,254 | ₩26,816 | ₩26,040 | ₩26,308 | +0.20% | 107만 |
|---|
| 2025.12.16 | ₩25,452 | ₩26,361 | ₩25,452 | ₩26,308 | +3.36% | 109.7만 |
|---|
| 2025.12.15 | ₩26,147 | ₩26,522 | ₩25,559 | ₩25,773 | -1.43% | 115.4만 |
|---|
| 2025.12.12 | ₩26,736 | ₩26,736 | ₩26,040 | ₩26,415 | -1.20% | 92.4만 |
|---|
| 2025.12.11 | ₩26,468 | ₩26,789 | ₩26,201 | ₩26,682 | +0.81% | 73만 |
|---|
| 2025.12.10 | ₩25,773 | ₩26,655 | ₩25,613 | ₩26,415 | +2.49% | 132.5만 |
|---|
| 2025.12.09 | ₩24,971 | ₩26,201 | ₩24,891 | ₩25,773 | +3.21% | 134.7만 |
|---|
| 2025.12.08 | ₩25,185 | ₩26,094 | ₩24,730 | ₩25,131 | -0.21% | 118.4만 |
|---|
| 2025.12.05 | ₩25,345 | ₩25,479 | ₩24,864 | ₩24,918 | -1.69% | 58.6만 |
|---|
| 2025.12.04 | ₩25,399 | ₩25,452 | ₩24,543 | ₩25,345 | -0.21% | 58만 |
|---|
| 2025.12.03 | ₩24,918 | ₩25,645 | ₩24,811 | ₩25,345 | +1.72% | 57.6만 |
|---|
| 2025.12.02 | ₩25,292 | ₩25,666 | ₩24,864 | ₩24,918 | -1.48% | 101만 |
|---|
| 2025.12.01 | ₩25,452 | ₩25,827 | ₩25,212 | ₩25,319 | -0.53% | 61.7만 |
|---|
| 2025.11.28 | ₩25,292 | ₩25,934 | ₩25,148 | ₩25,613 | +1.27% | 48.1만 |
|---|
| 2025.11.26 | ₩25,131 | ₩25,532 | ₩25,105 | ₩25,292 | +0.64% | 58.8만 |
|---|
| 2025.11.25 | ₩25,399 | ₩25,452 | ₩25,105 | ₩25,292 | -0.42% | 94.7만 |
|---|
| 2025.11.24 | ₩25,399 | ₩25,559 | ₩25,025 | ₩25,506 | +0.42% | 95.6만 |
|---|
| 2025.11.21 | ₩24,704 | ₩25,720 | ₩24,597 | ₩25,345 | +2.60% | 88.1만 |
|---|
| 2025.11.20 | ₩26,201 | ₩26,228 | ₩24,704 | ₩24,704 | -5.71% | 101.6만 |
|---|
| 2025.11.19 | ₩25,506 | ₩25,827 | ₩25,025 | ₩25,773 | +1.05% | 121.4만 |
|---|
| 2025.11.18 | ₩25,238 | ₩25,666 | ₩24,543 | ₩25,559 | +1.27% | 149.2만 |
|---|
| 2025.11.17 | ₩25,987 | ₩26,201 | ₩25,238 | ₩25,238 | -2.88% | 156.7만 |
|---|
| 2025.11.14 | ₩26,308 | ₩26,736 | ₩26,014 | ₩26,094 | -0.81% | 183.3만 |
|---|
| 2025.11.13 | ₩26,843 | ₩27,003 | ₩26,254 | ₩26,522 | -1.20% | 147.6만 |
|---|
| 2025.11.12 | ₩26,896 | ₩27,324 | ₩26,602 | ₩26,896 | 0.00% | 114.3만 |
|---|
| 2025.11.11 | ₩25,506 | ₩27,163 | ₩25,452 | ₩26,949 | +5.66% | 145.8만 |
|---|
| 2025.11.10 | ₩25,078 | ₩25,773 | ₩24,779 | ₩25,559 | +1.92% | 126.7만 |
|---|
| 2025.11.07 | ₩25,720 | ₩25,982 | ₩23,741 | ₩24,757 | -3.74% | 206.5만 |
|---|
| 2025.11.06 | ₩29,516 | ₩29,783 | ₩25,773 | ₩26,094 | -11.59% | 329.8만 |
|---|
| 2025.11.05 | ₩23,955 | ₩24,276 | ₩23,581 | ₩23,955 | 0.00% | 150.2만 |
|---|
| 2025.11.04 | ₩23,848 | ₩24,142 | ₩23,501 | ₩23,848 | 0.00% | 95.1만 |
|---|
| 2025.11.03 | ₩24,222 | ₩24,463 | ₩23,955 | ₩24,035 | -0.77% | 185.6만 |
|---|
| 2025.10.31 | ₩23,741 | ₩24,436 | ₩23,608 | ₩24,222 | +2.03% | 140만 |
|---|
| 2025.10.30 | ₩24,062 | ₩24,276 | ₩23,474 | ₩23,741 | -1.33% | 124.3만 |
|---|
| 2025.10.29 | ₩24,650 | ₩24,971 | ₩24,116 | ₩24,222 | -1.74% | 140.7만 |
|---|
| 2025.10.28 | ₩25,720 | ₩25,800 | ₩24,918 | ₩24,971 | -2.91% | 79.8만 |
|---|
| 2025.10.27 | ₩25,666 | ₩26,067 | ₩25,319 | ₩25,720 | +0.21% | 203.9만 |
|---|
| 2025.10.24 | ₩25,720 | ₩26,201 | ₩25,158 | ₩25,238 | -1.87% | 202.4만 |
|---|
| 2025.10.23 | ₩24,811 | ₩25,907 | ₩24,597 | ₩25,399 | +2.37% | 95.8만 |
|---|
| 2025.10.22 | ₩24,811 | ₩25,345 | ₩24,436 | ₩24,918 | +0.43% | 147.1만 |
|---|
| 2025.10.21 | ₩24,490 | ₩25,506 | ₩24,329 | ₩24,918 | +1.75% | 93.3만 |
|---|
| 2025.10.20 | ₩24,436 | ₩24,918 | ₩24,329 | ₩24,543 | +0.44% | 139.2만 |
|---|
| 2025.10.17 | ₩24,329 | ₩24,597 | ₩24,222 | ₩24,329 | 0.00% | 67.6만 |
|---|
| 2025.10.16 | ₩25,559 | ₩25,639 | ₩24,276 | ₩24,436 | -4.39% | 75.9만 |
|---|
| 2025.10.15 | ₩25,720 | ₩25,960 | ₩25,426 | ₩25,559 | -0.62% | 70.5만 |
|---|
| 2025.10.14 | ₩24,597 | ₩25,506 | ₩24,543 | ₩25,452 | +3.48% | 81만 |
|---|
| 2025.10.13 | ₩25,773 | ₩26,308 | ₩24,436 | ₩25,131 | -2.49% | 202.6만 |
|---|
| 2025.10.10 | ₩27,003 | ₩27,270 | ₩26,094 | ₩26,415 | -2.18% | 97.2만 |
|---|