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 | ₩23,361 | ₩24,296 | ₩23,338 | ₩24,189 | +3.54% | 64.4만 |
| 2026.10.08 | ₩22,653 | ₩23,334 | ₩22,533 | ₩23,294 | +2.83% | 112.7만 |
| 2026.10.07 | ₩22,106 | ₩23,254 | ₩22,106 | ₩22,787 | +3.08% | 108.7만 |
| 2026.10.06 | ₩22,800 | ₩22,800 | ₩22,039 | ₩22,106 | -3.05% | 86.9만 |
| 2026.10.05 | ₩22,052 | ₩22,880 | ₩22,032 | ₩22,747 | +3.15% | 110.5만 |
| 2026.10.02 | ₩23,014 | ₩23,014 | ₩22,005 | ₩22,106 | -3.95% | 114.1만 |
| 2026.10.01 | ₩22,880 | ₩23,054 | ₩22,009 | ₩22,707 | -0.76% | 156.8만 |
| 2026.09.30 | ₩22,720 | ₩22,800 | ₩22,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,700 |
| -0.09% |
| 161.1만 |
| 2026.09.29 | ₩22,573 | ₩22,767 | ₩22,359 | ₩22,720 | +0.65% | 121.8만 |
|---|
| 2026.09.28 | ₩22,586 | ₩22,853 | ₩22,159 | ₩22,560 | -0.12% | 128.3만 |
|---|
| 2026.09.25 | ₩22,092 | ₩22,820 | ₩22,052 | ₩22,653 | +2.54% | 98.5만 |
|---|
| 2026.09.24 | ₩21,504 | ₩21,972 | ₩21,277 | ₩21,959 | +2.11% | 97.8만 |
|---|
| 2026.09.23 | ₩21,451 | ₩21,558 | ₩20,917 | ₩21,504 | +0.25% | 110.1만 |
|---|
| 2026.09.22 | ₩21,197 | ₩21,451 | ₩21,037 | ₩21,264 | +0.32% | 104.4만 |
|---|
| 2026.09.21 | ₩20,797 | ₩21,044 | ₩20,736 | ₩20,823 | +0.13% | 69.3만 |
|---|
| 2026.09.18 | ₩21,010 | ₩21,064 | ₩20,690 | ₩20,797 | -1.02% | 128.3만 |
|---|
| 2026.09.17 | ₩21,398 | ₩21,464 | ₩20,970 | ₩21,144 | -1.19% | 50.3만 |
|---|
| 2026.09.16 | ₩21,384 | ₩21,678 | ₩21,117 | ₩21,224 | -0.75% | 57.4만 |
|---|
| 2026.09.15 | ₩21,892 | ₩22,052 | ₩21,424 | ₩21,491 | -1.83% | 51.2만 |
|---|
| 2026.09.14 | ₩22,212 | ₩22,359 | ₩21,711 | ₩22,146 | -0.30% | 62.2만 |
|---|
| 2026.09.11 | ₩21,678 | ₩22,092 | ₩21,404 | ₩21,812 | +0.62% | 57.2만 |
|---|
| 2026.09.10 | ₩21,157 | ₩21,585 | ₩20,977 | ₩21,578 | +1.99% | 49.5만 |
|---|
| 2026.09.09 | ₩21,718 | ₩21,718 | ₩21,157 | ₩21,251 | -2.15% | 59.7만 |
|---|
| 2026.09.08 | ₩21,812 | ₩21,972 | ₩21,224 | ₩21,718 | -0.43% | 70.5만 |
|---|
| 2026.09.04 | ₩22,266 | ₩22,386 | ₩21,965 | ₩22,146 | -0.54% | 60.1만 |
|---|
| 2026.09.03 | ₩22,439 | ₩23,054 | ₩22,132 | ₩22,680 | +1.07% | 63.5만 |
|---|
| 2026.09.02 | ₩21,558 | ₩22,548 | ₩21,511 | ₩22,466 | +4.21% | 92.7만 |
|---|
| 2026.09.01 | ₩21,732 | ₩21,812 | ₩21,378 | ₩21,598 | -0.61% | 68.5만 |
|---|
| 2026.08.31 | ₩21,825 | ₩22,159 | ₩21,798 | ₩21,932 | +0.49% | 77.8만 |
|---|
| 2026.08.28 | ₩21,611 | ₩22,172 | ₩21,598 | ₩21,999 | +1.79% | 85.6만 |
|---|
| 2026.08.27 | ₩21,504 | ₩22,012 | ₩21,451 | ₩21,651 | +0.68% | 57.7만 |
|---|
| 2026.08.26 | ₩21,625 | ₩21,792 | ₩21,371 | ₩21,478 | -0.68% | 71.9만 |
|---|
| 2026.08.25 | ₩21,558 | ₩21,852 | ₩21,504 | ₩21,785 | +1.05% | 39.8만 |
|---|
| 2026.08.24 | ₩21,852 | ₩22,413 | ₩21,758 | ₩21,785 | -0.31% | 59.3만 |
|---|
| 2026.08.21 | ₩21,237 | ₩21,972 | ₩21,144 | ₩21,852 | +2.89% | 79.9만 |
|---|
| 2026.08.20 | ₩20,870 | ₩21,191 | ₩20,583 | ₩21,104 | +1.12% | 71.8만 |
|---|
| 2026.08.19 | ₩20,917 | ₩21,491 | ₩20,803 | ₩20,890 | -0.13% | 80.4만 |
|---|
| 2026.08.18 | ₩20,903 | ₩21,171 | ₩20,569 | ₩20,676 | -1.09% | 66.9만 |
|---|
| 2026.08.17 | ₩21,852 | ₩21,852 | ₩20,676 | ₩20,730 | -5.13% | 79.7만 |
|---|
| 2026.08.14 | ₩21,999 | ₩22,226 | ₩21,752 | ₩21,818 | -0.82% | 68.5만 |
|---|
| 2026.08.13 | ₩21,144 | ₩22,052 | ₩21,057 | ₩21,999 | +4.04% | 99.7만 |
|---|
| 2026.08.12 | ₩20,703 | ₩21,077 | ₩20,409 | ₩20,943 | +1.16% | 137.1만 |
|---|
| 2026.08.11 | ₩20,877 | ₩21,024 | ₩20,610 | ₩20,797 | -0.38% | 97.3만 |
|---|
| 2026.08.10 | ₩21,064 | ₩21,304 | ₩20,650 | ₩20,837 | -1.08% | 97.4만 |
|---|
| 2026.08.07 | ₩22,292 | ₩22,373 | ₩21,304 | ₩21,317 | -4.37% | 131만 |
|---|
| 2026.08.06 | ₩21,852 | ₩22,967 | ₩21,852 | ₩22,292 | +2.02% | 143.6만 |
|---|
| 2026.08.05 | ₩24,670 | ₩24,964 | ₩21,919 | ₩22,252 | -9.80% | 257.3만 |
|---|
| 2026.08.04 | ₩23,521 | ₩24,223 | ₩22,693 | ₩23,962 | +1.87% | 247.8만 |
|---|
| 2026.08.03 | ₩23,535 | ₩24,082 | ₩23,321 | ₩23,842 | +1.31% | 120.6만 |
|---|
| 2026.07.31 | ₩23,575 | ₩23,599 | ₩22,907 | ₩23,187 | -1.64% | 81.4만 |
|---|
| 2026.07.30 | ₩24,296 | ₩24,309 | ₩23,435 | ₩23,575 | -2.97% | 103만 |
|---|
| 2026.07.29 | ₩23,935 | ₩24,683 | ₩23,935 | ₩24,523 | +2.46% | 97.2만 |
|---|
| 2026.07.28 | ₩23,842 | ₩24,403 | ₩23,767 | ₩24,136 | +1.23% | 67.5만 |
|---|
| 2026.07.27 | ₩23,094 | ₩23,842 | ₩22,974 | ₩23,508 | +1.79% | 86.1만 |
|---|
| 2026.07.24 | ₩22,413 | ₩22,974 | ₩22,292 | ₩22,800 | +1.73% | 72.4만 |
|---|
| 2026.07.23 | ₩22,813 | ₩22,813 | ₩22,065 | ₩22,346 | -2.05% | 102만 |
|---|
| 2026.07.22 | ₩23,254 | ₩23,268 | ₩22,640 | ₩22,920 | -1.44% | 88.6만 |
|---|
| 2026.07.21 | ₩23,281 | ₩23,414 | ₩22,907 | ₩23,294 | +0.06% | 118.9만 |
|---|
| 2026.07.20 | ₩23,308 | ₩23,481 | ₩22,847 | ₩23,455 | +0.63% | 97.2만 |
|---|
| 2026.07.17 | ₩23,455 | ₩23,942 | ₩22,987 | ₩23,361 | -0.40% | 111.3만 |
|---|
| 2026.07.16 | ₩23,441 | ₩23,895 | ₩22,974 | ₩23,895 | +1.94% | 120.7만 |
|---|
| 2026.07.15 | ₩21,665 | ₩23,308 | ₩21,665 | ₩23,201 | +7.09% | 129.4만 |
|---|
| 2026.07.14 | ₩21,638 | ₩22,052 | ₩21,422 | ₩21,545 | -0.43% | 96.4만 |
|---|
| 2026.07.13 | ₩21,291 | ₩22,613 | ₩21,291 | ₩21,945 | +3.07% | 155.7만 |
|---|
| 2026.07.10 | ₩21,237 | ₩21,324 | ₩20,797 | ₩21,197 | -0.19% | 80만 |
|---|
| 2026.07.09 | ₩20,503 | ₩21,144 | ₩20,142 | ₩20,716 | +1.04% | 92.9만 |
|---|
| 2026.07.08 | ₩20,970 | ₩21,090 | ₩20,449 | ₩20,623 | -1.66% | 142.4만 |
|---|
| 2026.07.07 | ₩22,760 | ₩22,960 | ₩21,224 | ₩21,277 | -6.51% | 114.3만 |
|---|
| 2026.07.06 | ₩22,947 | ₩22,960 | ₩21,638 | ₩22,479 | -2.04% | 124.6만 |
|---|
| 2026.07.02 | ₩22,012 | ₩23,575 | ₩22,012 | ₩23,254 | +5.64% | 150만 |
|---|
| 2026.07.01 | ₩21,732 | ₩23,014 | ₩21,638 | ₩22,199 | +2.15% | 107.6만 |
|---|
| 2026.06.30 | ₩22,279 | ₩22,333 | ₩21,317 | ₩21,691 | -2.64% | 124.3만 |
|---|
| 2026.06.29 | ₩22,493 | ₩23,081 | ₩22,172 | ₩22,333 | -0.71% | 101.6만 |
|---|
| 2026.06.26 | ₩21,371 | ₩22,493 | ₩21,264 | ₩22,333 | +4.50% | 332.1만 |
|---|
| 2026.06.25 | ₩21,211 | ₩21,585 | ₩21,050 | ₩21,104 | -0.50% | 65.8만 |
|---|
| 2026.06.24 | ₩20,409 | ₩21,371 | ₩20,388 | ₩21,211 | +3.93% | 118.4만 |
|---|
| 2026.06.23 | ₩20,142 | ₩20,655 | ₩20,089 | ₩20,463 | +1.59% | 87.5만 |
|---|
| 2026.06.22 | ₩20,623 | ₩20,783 | ₩19,821 | ₩20,089 | -2.59% | 93.6만 |
|---|
| 2026.06.18 | ₩20,890 | ₩21,317 | ₩20,623 | ₩20,730 | -0.77% | 133만 |
|---|
| 2026.06.17 | ₩20,783 | ₩21,371 | ₩20,489 | ₩20,676 | -0.51% | 106.1만 |
|---|
| 2026.06.16 | ₩20,890 | ₩21,531 | ₩20,783 | ₩20,783 | -0.51% | 117.7만 |
|---|
| 2026.06.15 | ₩20,569 | ₩20,970 | ₩20,516 | ₩20,783 | +1.04% | 112.3만 |
|---|
| 2026.06.12 | ₩20,195 | ₩20,756 | ₩19,875 | ₩20,463 | +1.32% | 187.7만 |
|---|
| 2026.06.11 | ₩20,516 | ₩20,516 | ₩19,982 | ₩20,195 | -1.56% | 81.1만 |
|---|
| 2026.06.10 | ₩20,943 | ₩21,211 | ₩20,356 | ₩20,463 | -2.30% | 103.8만 |
|---|
| 2026.06.09 | ₩20,356 | ₩21,317 | ₩20,142 | ₩21,211 | +4.20% | 157.5만 |
|---|
| 2026.06.08 | ₩20,730 | ₩20,756 | ₩20,169 | ₩20,409 | -1.55% | 90.2만 |
|---|
| 2026.06.05 | ₩21,371 | ₩21,745 | ₩20,356 | ₩20,730 | -3.00% | 145.9만 |
|---|
| 2026.06.04 | ₩21,050 | ₩21,585 | ₩20,837 | ₩21,531 | +2.28% | 155.1만 |
|---|
| 2026.06.03 | ₩21,585 | ₩21,638 | ₩20,035 | ₩20,676 | -4.21% | 186.9만 |
|---|
| 2026.06.02 | ₩22,867 | ₩23,081 | ₩21,873 | ₩21,905 | -4.21% | 168.8만 |
|---|
| 2026.06.01 | ₩21,691 | ₩23,294 | ₩21,665 | ₩23,241 | +7.14% | 238.9만 |
|---|
| 2026.05.29 | ₩21,211 | ₩22,546 | ₩21,211 | ₩21,691 | +2.27% | 144.7만 |
|---|
| 2026.05.28 | ₩20,463 | ₩21,264 | ₩20,463 | ₩21,050 | +2.87% | 90.3만 |
|---|
| 2026.05.27 | ₩20,356 | ₩20,708 | ₩19,875 | ₩20,409 | +0.26% | 211.4만 |
|---|
| 2026.05.26 | ₩21,184 | ₩21,264 | ₩20,276 | ₩20,516 | -3.15% | 147.6만 |
|---|
| 2026.05.22 | ₩21,264 | ₩21,478 | ₩20,997 | ₩21,211 | -0.25% | 48.2만 |
|---|
| 2026.05.21 | ₩21,104 | ₩21,264 | ₩20,730 | ₩21,104 | 0.00% | 80.6만 |
|---|
| 2026.05.20 | ₩20,997 | ₩21,504 | ₩20,730 | ₩21,371 | +1.78% | 59.7만 |
|---|
| 2026.05.19 | ₩21,371 | ₩21,558 | ₩20,890 | ₩21,157 | -1.00% | 78.6만 |
|---|
| 2026.05.18 | ₩20,249 | ₩21,157 | ₩20,142 | ₩21,050 | +3.96% | 78.3만 |
|---|
| 2026.05.15 | ₩20,569 | ₩20,863 | ₩20,302 | ₩20,356 | -1.04% | 79만 |
|---|
| 2026.05.14 | ₩20,837 | ₩21,130 | ₩20,489 | ₩20,623 | -1.03% | 79.6만 |
|---|
| 2026.05.13 | ₩20,997 | ₩21,157 | ₩20,195 | ₩20,730 | -1.27% | 102.6만 |
|---|
| 2026.05.12 | ₩21,798 | ₩21,905 | ₩21,050 | ₩21,317 | -2.21% | 76.4만 |
|---|
| 2026.05.11 | ₩22,065 | ₩22,493 | ₩21,424 | ₩21,665 | -1.82% | 82만 |
|---|
| 2026.05.08 | ₩22,333 | ₩22,600 | ₩22,012 | ₩22,279 | -0.24% | 90.7만 |
|---|
| 2026.05.07 | ₩22,279 | ₩22,974 | ₩21,932 | ₩22,386 | +0.48% | 104.5만 |
|---|
| 2026.05.06 | ₩22,867 | ₩22,920 | ₩20,837 | ₩22,092 | -3.39% | 189.2만 |
|---|
| 2026.05.05 | ₩24,042 | ₩24,817 | ₩23,775 | ₩23,935 | -0.44% | 174.7만 |
|---|
| 2026.05.04 | ₩23,134 | ₩24,256 | ₩23,043 | ₩24,149 | +4.39% | 91.2만 |
|---|
| 2026.05.01 | ₩23,455 | ₩23,935 | ₩23,054 | ₩23,134 | -1.37% | 89만 |
|---|
| 2026.04.30 | ₩23,241 | ₩24,149 | ₩23,134 | ₩23,187 | -0.23% | 112.9만 |
|---|
| 2026.04.29 | ₩23,081 | ₩23,775 | ₩23,081 | ₩23,615 | +2.31% | 71.9만 |
|---|
| 2026.04.28 | ₩23,455 | ₩23,722 | ₩23,107 | ₩23,241 | -0.91% | 42.2만 |
|---|
| 2026.04.27 | ₩22,974 | ₩23,561 | ₩22,920 | ₩23,241 | +1.16% | 96.9만 |
|---|
| 2026.04.24 | ₩22,867 | ₩23,268 | ₩22,600 | ₩23,027 | +0.70% | 60.8만 |
|---|
| 2026.04.23 | ₩23,775 | ₩23,935 | ₩22,707 | ₩22,920 | -3.60% | 68.9만 |
|---|
| 2026.04.22 | ₩23,775 | ₩23,989 | ₩23,455 | ₩23,882 | +0.45% | 51.2만 |
|---|
| 2026.04.21 | ₩23,775 | ₩24,229 | ₩23,615 | ₩23,668 | -0.45% | 89.7만 |
|---|
| 2026.04.20 | ₩23,401 | ₩23,909 | ₩23,348 | ₩23,829 | +1.83% | 101.4만 |
|---|
| 2026.04.17 | ₩22,600 | ₩23,615 | ₩22,573 | ₩23,455 | +3.78% | 96.5만 |
|---|
| 2026.04.16 | ₩21,959 | ₩22,546 | ₩21,959 | ₩22,333 | +1.70% | 90만 |
|---|
| 2026.04.15 | ₩21,691 | ₩22,172 | ₩21,638 | ₩22,012 | +1.48% | 80.5만 |
|---|
| 2026.04.14 | ₩21,531 | ₩22,065 | ₩21,531 | ₩21,691 | +0.74% | 44.2만 |
|---|
| 2026.04.13 | ₩20,409 | ₩21,585 | ₩20,409 | ₩21,531 | +5.50% | 56.6만 |
|---|
| 2026.04.10 | ₩21,157 | ₩21,317 | ₩20,489 | ₩20,569 | -2.78% | 54.5만 |
|---|
| 2026.04.09 | ₩21,691 | ₩21,691 | ₩20,463 | ₩21,264 | -1.97% | 88.3만 |
|---|
| 2026.04.08 | ₩22,119 | ₩22,279 | ₩21,611 | ₩21,745 | -1.69% | 82.5만 |
|---|
| 2026.04.07 | ₩21,157 | ₩21,611 | ₩21,050 | ₩21,317 | +0.76% | 72만 |
|---|
| 2026.04.06 | ₩21,050 | ₩21,638 | ₩20,997 | ₩21,371 | +1.52% | 55.4만 |
|---|
| 2026.04.02 | ₩20,676 | ₩21,398 | ₩20,489 | ₩21,211 | +2.58% | 58.8만 |
|---|
| 2026.04.01 | ₩21,959 | ₩22,012 | ₩20,917 | ₩20,997 | -4.38% | 42.2만 |
|---|
| 2026.03.31 | ₩21,852 | ₩22,119 | ₩21,531 | ₩21,798 | -0.24% | 104.9만 |
|---|
| 2026.03.30 | ₩21,478 | ₩21,798 | ₩21,211 | ₩21,531 | +0.25% | 56.1만 |
|---|
| 2026.03.27 | ₩21,959 | ₩22,012 | ₩21,264 | ₩21,317 | -2.92% | 56.1만 |
|---|
| 2026.03.26 | ₩22,279 | ₩22,760 | ₩22,065 | ₩22,226 | -0.24% | 55.7만 |
|---|
| 2026.03.25 | ₩22,600 | ₩22,894 | ₩21,910 | ₩22,386 | -0.95% | 60.5만 |
|---|
| 2026.03.24 | ₩22,279 | ₩22,867 | ₩22,012 | ₩22,279 | 0.00% | 89.8만 |
|---|
| 2026.03.23 | ₩22,119 | ₩23,000 | ₩21,745 | ₩22,600 | +2.17% | 108.9만 |
|---|
| 2026.03.20 | ₩20,997 | ₩21,905 | ₩20,943 | ₩21,798 | +3.82% | 129.5만 |
|---|
| 2026.03.19 | ₩20,783 | ₩21,264 | ₩20,730 | ₩20,997 | +1.03% | 58.7만 |
|---|
| 2026.03.18 | ₩21,264 | ₩21,611 | ₩20,837 | ₩20,997 | -1.26% | 68.9만 |
|---|
| 2026.03.17 | ₩21,264 | ₩21,772 | ₩21,264 | ₩21,424 | +0.75% | 47.6만 |
|---|
| 2026.03.16 | ₩21,264 | ₩21,520 | ₩21,130 | ₩21,211 | -0.25% | 58.7만 |
|---|
| 2026.03.13 | ₩21,424 | ₩21,504 | ₩21,050 | ₩21,211 | -1.00% | 72.7만 |
|---|
| 2026.03.12 | ₩22,119 | ₩22,552 | ₩21,211 | ₩21,317 | -3.62% | 78.9만 |
|---|
| 2026.03.11 | ₩22,279 | ₩22,680 | ₩21,772 | ₩22,439 | +0.72% | 76.3만 |
|---|
| 2026.03.10 | ₩21,798 | ₩22,413 | ₩21,291 | ₩22,279 | +2.21% | 109.1만 |
|---|
| 2026.03.09 | ₩21,157 | ₩21,878 | ₩21,050 | ₩21,798 | +3.03% | 82.4만 |
|---|
| 2026.03.06 | ₩21,317 | ₩21,745 | ₩21,104 | ₩21,478 | +0.75% | 85.9만 |
|---|
| 2026.03.05 | ₩21,211 | ₩21,772 | ₩21,157 | ₩21,691 | +2.27% | 92.5만 |
|---|
| 2026.03.04 | ₩21,745 | ₩22,279 | ₩21,424 | ₩21,478 | -1.23% | 154만 |
|---|
| 2026.03.03 | ₩20,623 | ₩22,386 | ₩20,463 | ₩21,638 | +4.92% | 186.9만 |
|---|
| 2026.03.02 | ₩20,035 | ₩20,837 | ₩20,035 | ₩20,783 | +3.73% | 120.9만 |
|---|
| 2026.02.27 | ₩20,623 | ₩21,371 | ₩20,463 | ₩20,516 | -0.52% | 147.4만 |
|---|
| 2026.02.26 | ₩20,837 | ₩21,344 | ₩20,543 | ₩20,943 | +0.51% | 129.8만 |
|---|
| 2026.02.25 | ₩20,302 | ₩21,638 | ₩19,768 | ₩20,623 | +1.58% | 248.3만 |
|---|
| 2026.02.24 | ₩21,852 | ₩22,386 | ₩21,798 | ₩22,226 | +1.71% | 148.8만 |
|---|
| 2026.02.23 | ₩22,493 | ₩22,760 | ₩21,558 | ₩21,852 | -2.85% | 141.2만 |
|---|
| 2026.02.20 | ₩21,852 | ₩22,760 | ₩21,852 | ₩22,653 | +3.67% | 144.8만 |
|---|
| 2026.02.19 | ₩21,478 | ₩22,439 | ₩21,478 | ₩22,119 | +2.99% | 137.4만 |
|---|
| 2026.02.18 | ₩21,478 | ₩22,172 | ₩21,419 | ₩21,798 | +1.49% | 109.1만 |
|---|
| 2026.02.17 | ₩20,676 | ₩21,691 | ₩20,623 | ₩21,478 | +3.88% | 163만 |
|---|
| 2026.02.13 | ₩21,531 | ₩21,825 | ₩20,863 | ₩20,943 | -2.73% | 116.6만 |
|---|
| 2026.02.12 | ₩22,439 | ₩22,439 | ₩21,317 | ₩21,478 | -4.29% | 125.5만 |
|---|
| 2026.02.11 | ₩23,027 | ₩23,081 | ₩22,172 | ₩22,172 | -3.71% | 63만 |
|---|
| 2026.02.10 | ₩22,439 | ₩23,802 | ₩22,439 | ₩23,027 | +2.62% | 111.9만 |
|---|
| 2026.02.09 | ₩22,439 | ₩22,894 | ₩22,306 | ₩22,439 | 0.00% | 56.7만 |
|---|
| 2026.02.06 | ₩21,638 | ₩22,680 | ₩21,585 | ₩22,600 | +4.44% | 97.4만 |
|---|
| 2026.02.05 | ₩21,424 | ₩21,611 | ₩21,157 | ₩21,424 | 0.00% | 87.4만 |
|---|
| 2026.02.04 | ₩21,424 | ₩21,825 | ₩21,104 | ₩21,531 | +0.50% | 117.9만 |
|---|
| 2026.02.03 | ₩22,012 | ₩22,012 | ₩20,997 | ₩21,424 | -2.67% | 95.3만 |
|---|
| 2026.02.02 | ₩21,905 | ₩22,279 | ₩21,718 | ₩22,226 | +1.46% | 89.6만 |
|---|
| 2026.01.30 | ₩22,012 | ₩22,386 | ₩21,878 | ₩22,065 | +0.24% | 102.4만 |
|---|
| 2026.01.29 | ₩23,187 | ₩23,187 | ₩22,199 | ₩22,279 | -3.92% | 93.5만 |
|---|
| 2026.01.28 | ₩23,134 | ₩23,615 | ₩22,920 | ₩23,027 | -0.46% | 82.5만 |
|---|
| 2026.01.27 | ₩23,508 | ₩23,722 | ₩22,760 | ₩23,134 | -1.59% | 152.3만 |
|---|
| 2026.01.26 | ₩23,775 | ₩23,882 | ₩23,455 | ₩23,561 | -0.90% | 39.5만 |
|---|
| 2026.01.23 | ₩23,829 | ₩24,149 | ₩23,615 | ₩23,668 | -0.67% | 58.3만 |
|---|
| 2026.01.22 | ₩23,668 | ₩24,149 | ₩23,668 | ₩23,989 | +1.35% | 50.3만 |
|---|
| 2026.01.21 | ₩23,294 | ₩23,775 | ₩23,081 | ₩23,561 | +1.15% | 51만 |
|---|
| 2026.01.20 | ₩23,241 | ₩23,882 | ₩22,894 | ₩23,027 | -0.92% | 89.2만 |
|---|
| 2026.01.16 | ₩23,508 | ₩23,989 | ₩23,081 | ₩23,829 | +1.36% | 105.3만 |
|---|
| 2026.01.15 | ₩23,775 | ₩23,935 | ₩23,348 | ₩23,561 | -0.90% | 50.1만 |
|---|
| 2026.01.14 | ₩24,149 | ₩24,363 | ₩23,668 | ₩23,722 | -1.77% | 74.1만 |
|---|
| 2026.01.13 | ₩24,897 | ₩24,951 | ₩24,069 | ₩24,149 | -3.00% | 88.9만 |
|---|
| 2026.01.12 | ₩25,218 | ₩25,458 | ₩24,790 | ₩24,897 | -1.27% | 105.8만 |
|---|
| 2026.01.09 | ₩25,645 | ₩25,912 | ₩25,218 | ₩25,271 | -1.46% | 52.3만 |
|---|
| 2026.01.08 | ₩23,775 | ₩25,752 | ₩23,241 | ₩25,698 | +8.09% | 183.4만 |
|---|
| 2026.01.07 | ₩25,912 | ₩26,067 | ₩25,431 | ₩25,912 | 0.00% | 61.7만 |
|---|
| 2026.01.06 | ₩26,126 | ₩26,393 | ₩25,859 | ₩25,912 | -0.82% | 73.6만 |
|---|
| 2026.01.05 | ₩24,737 | ₩26,596 | ₩24,689 | ₩26,233 | +6.05% | 77.2만 |
|---|
| 2026.01.02 | ₩25,378 | ₩25,506 | ₩24,523 | ₩24,790 | -2.32% | 83.9만 |
|---|
| 2025.12.31 | ₩25,485 | ₩25,645 | ₩25,324 | ₩25,378 | -0.42% | 48.3만 |
|---|
| 2025.12.30 | ₩26,019 | ₩26,126 | ₩25,645 | ₩25,698 | -1.23% | 56.9만 |
|---|
| 2025.12.29 | ₩25,859 | ₩26,153 | ₩25,618 | ₩26,072 | +0.83% | 60.1만 |
|---|
| 2025.12.26 | ₩26,179 | ₩26,286 | ₩25,752 | ₩25,966 | -0.82% | 49.2만 |
|---|
| 2025.12.24 | ₩26,393 | ₩26,655 | ₩25,912 | ₩26,340 | -0.20% | 54.3만 |
|---|
| 2025.12.23 | ₩26,927 | ₩27,034 | ₩26,233 | ₩26,553 | -1.39% | 122.3만 |
|---|
| 2025.12.22 | ₩26,981 | ₩27,462 | ₩26,714 | ₩27,141 | +0.59% | 87만 |
|---|
| 2025.12.19 | ₩26,607 | ₩27,114 | ₩26,553 | ₩27,088 | +1.81% | 197.2만 |
|---|
| 2025.12.18 | ₩26,500 | ₩26,767 | ₩26,340 | ₩26,553 | +0.20% | 85.9만 |
|---|
| 2025.12.17 | ₩26,233 | ₩26,794 | ₩26,019 | ₩26,286 | +0.20% | 107만 |
|---|
| 2025.12.16 | ₩25,431 | ₩26,340 | ₩25,431 | ₩26,286 | +3.36% | 109.7만 |
|---|
| 2025.12.15 | ₩26,126 | ₩26,500 | ₩25,538 | ₩25,752 | -1.43% | 115.4만 |
|---|
| 2025.12.12 | ₩26,714 | ₩26,714 | ₩26,019 | ₩26,393 | -1.20% | 92.4만 |
|---|
| 2025.12.11 | ₩26,446 | ₩26,767 | ₩26,179 | ₩26,660 | +0.81% | 73만 |
|---|
| 2025.12.10 | ₩25,752 | ₩26,633 | ₩25,592 | ₩26,393 | +2.49% | 132.5만 |
|---|
| 2025.12.09 | ₩24,951 | ₩26,179 | ₩24,870 | ₩25,752 | +3.21% | 134.7만 |
|---|
| 2025.12.08 | ₩25,164 | ₩26,072 | ₩24,710 | ₩25,111 | -0.21% | 118.4만 |
|---|
| 2025.12.05 | ₩25,324 | ₩25,458 | ₩24,844 | ₩24,897 | -1.69% | 58.6만 |
|---|
| 2025.12.04 | ₩25,378 | ₩25,431 | ₩24,523 | ₩25,324 | -0.21% | 58만 |
|---|
| 2025.12.03 | ₩24,897 | ₩25,624 | ₩24,790 | ₩25,324 | +1.72% | 57.6만 |
|---|
| 2025.12.02 | ₩25,271 | ₩25,645 | ₩24,844 | ₩24,897 | -1.48% | 101만 |
|---|
| 2025.12.01 | ₩25,431 | ₩25,805 | ₩25,191 | ₩25,298 | -0.53% | 61.7만 |
|---|
| 2025.11.28 | ₩25,271 | ₩25,912 | ₩25,127 | ₩25,592 | +1.27% | 48.1만 |
|---|
| 2025.11.26 | ₩25,111 | ₩25,511 | ₩25,084 | ₩25,271 | +0.64% | 58.8만 |
|---|
| 2025.11.25 | ₩25,378 | ₩25,431 | ₩25,084 | ₩25,271 | -0.42% | 94.7만 |
|---|
| 2025.11.24 | ₩25,378 | ₩25,538 | ₩25,004 | ₩25,485 | +0.42% | 95.6만 |
|---|
| 2025.11.21 | ₩24,683 | ₩25,698 | ₩24,577 | ₩25,324 | +2.60% | 88.1만 |
|---|
| 2025.11.20 | ₩26,179 | ₩26,206 | ₩24,683 | ₩24,683 | -5.71% | 101.6만 |
|---|
| 2025.11.19 | ₩25,485 | ₩25,805 | ₩25,004 | ₩25,752 | +1.05% | 121.4만 |
|---|
| 2025.11.18 | ₩25,218 | ₩25,645 | ₩24,523 | ₩25,538 | +1.27% | 149.2만 |
|---|
| 2025.11.17 | ₩25,966 | ₩26,179 | ₩25,218 | ₩25,218 | -2.88% | 156.7만 |
|---|
| 2025.11.14 | ₩26,286 | ₩26,714 | ₩25,992 | ₩26,072 | -0.81% | 183.3만 |
|---|
| 2025.11.13 | ₩26,820 | ₩26,981 | ₩26,233 | ₩26,500 | -1.20% | 147.6만 |
|---|
| 2025.11.12 | ₩26,874 | ₩27,301 | ₩26,580 | ₩26,874 | 0.00% | 114.3만 |
|---|
| 2025.11.11 | ₩25,485 | ₩27,141 | ₩25,431 | ₩26,927 | +5.66% | 145.8만 |
|---|
| 2025.11.10 | ₩25,057 | ₩25,752 | ₩24,758 | ₩25,538 | +1.92% | 126.7만 |
|---|
| 2025.11.07 | ₩25,698 | ₩25,960 | ₩23,722 | ₩24,737 | -3.74% | 206.5만 |
|---|
| 2025.11.06 | ₩29,492 | ₩29,759 | ₩25,752 | ₩26,072 | -11.59% | 329.8만 |
|---|
| 2025.11.05 | ₩23,935 | ₩24,256 | ₩23,561 | ₩23,935 | 0.00% | 150.2만 |
|---|
| 2025.11.04 | ₩23,829 | ₩24,122 | ₩23,481 | ₩23,829 | 0.00% | 95.1만 |
|---|
| 2025.11.03 | ₩24,203 | ₩24,443 | ₩23,935 | ₩24,016 | -0.77% | 185.6만 |
|---|
| 2025.10.31 | ₩23,722 | ₩24,416 | ₩23,588 | ₩24,203 | +2.03% | 140만 |
|---|
| 2025.10.30 | ₩24,042 | ₩24,256 | ₩23,455 | ₩23,722 | -1.33% | 124.3만 |
|---|
| 2025.10.29 | ₩24,630 | ₩24,951 | ₩24,096 | ₩24,203 | -1.74% | 140.7만 |
|---|
| 2025.10.28 | ₩25,698 | ₩25,779 | ₩24,897 | ₩24,951 | -2.91% | 79.8만 |
|---|
| 2025.10.27 | ₩25,645 | ₩26,046 | ₩25,298 | ₩25,698 | +0.21% | 203.9만 |
|---|
| 2025.10.24 | ₩25,698 | ₩26,179 | ₩25,137 | ₩25,218 | -1.87% | 202.4만 |
|---|
| 2025.10.23 | ₩24,790 | ₩25,885 | ₩24,577 | ₩25,378 | +2.37% | 95.8만 |
|---|
| 2025.10.22 | ₩24,790 | ₩25,324 | ₩24,416 | ₩24,897 | +0.43% | 147.1만 |
|---|
| 2025.10.21 | ₩24,470 | ₩25,485 | ₩24,309 | ₩24,897 | +1.75% | 93.3만 |
|---|
| 2025.10.20 | ₩24,416 | ₩24,897 | ₩24,309 | ₩24,523 | +0.44% | 139.2만 |
|---|
| 2025.10.17 | ₩24,309 | ₩24,577 | ₩24,203 | ₩24,309 | 0.00% | 67.6만 |
|---|
| 2025.10.16 | ₩25,538 | ₩25,618 | ₩24,256 | ₩24,416 | -4.39% | 75.9만 |
|---|
| 2025.10.15 | ₩25,698 | ₩25,939 | ₩25,405 | ₩25,538 | -0.62% | 70.5만 |
|---|
| 2025.10.14 | ₩24,577 | ₩25,485 | ₩24,523 | ₩25,431 | +3.48% | 81만 |
|---|
| 2025.10.13 | ₩25,752 | ₩26,286 | ₩24,416 | ₩25,111 | -2.49% | 202.6만 |
|---|
| 2025.10.10 | ₩26,981 | ₩27,248 | ₩26,072 | ₩26,393 | -2.18% | 97.2만 |
|---|