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 | ₩23,386 | ₩24,321 | ₩23,363 | ₩24,215 | +3.54% | 64.4만 |
| 2026.10.08 | ₩22,677 | ₩23,359 | ₩22,557 | ₩23,319 | +2.83% | 112.7만 |
| 2026.10.07 | ₩22,129 | ₩23,279 | ₩22,129 | ₩22,811 | +3.08% | 108.7만 |
| 2026.10.06 | ₩22,824 | ₩22,824 | ₩22,062 | ₩22,129 | -3.05% | 86.9만 |
| 2026.10.05 | ₩22,075 | ₩22,904 | ₩22,055 | ₩22,770 | +3.15% | 110.5만 |
| 2026.10.02 | ₩23,038 | ₩23,038 | ₩22,028 | ₩22,129 | -3.95% | 114.1만 |
| 2026.10.01 | ₩22,904 | ₩23,078 | ₩22,032 | ₩22,730 | -0.76% | 156.8만 |
| 2026.09.30 | ₩22,744 | ₩22,824 | ₩22,463 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,724 |
| -0.09% |
| 161.1만 |
| 2026.09.29 | ₩22,597 | ₩22,791 | ₩22,383 | ₩22,744 | +0.65% | 121.8만 |
|---|
| 2026.09.28 | ₩22,610 | ₩22,877 | ₩22,182 | ₩22,583 | -0.12% | 128.3만 |
|---|
| 2026.09.25 | ₩22,115 | ₩22,844 | ₩22,075 | ₩22,677 | +2.54% | 98.5만 |
|---|
| 2026.09.24 | ₩21,527 | ₩21,995 | ₩21,300 | ₩21,982 | +2.11% | 97.8만 |
|---|
| 2026.09.23 | ₩21,474 | ₩21,580 | ₩20,939 | ₩21,527 | +0.25% | 110.1만 |
|---|
| 2026.09.22 | ₩21,219 | ₩21,474 | ₩21,059 | ₩21,286 | +0.32% | 104.4만 |
|---|
| 2026.09.21 | ₩20,818 | ₩21,066 | ₩20,758 | ₩20,845 | +0.13% | 69.3만 |
|---|
| 2026.09.18 | ₩21,032 | ₩21,086 | ₩20,711 | ₩20,818 | -1.02% | 128.3만 |
|---|
| 2026.09.17 | ₩21,420 | ₩21,487 | ₩20,992 | ₩21,166 | -1.19% | 50.3만 |
|---|
| 2026.09.16 | ₩21,407 | ₩21,701 | ₩21,139 | ₩21,246 | -0.75% | 57.4만 |
|---|
| 2026.09.15 | ₩21,915 | ₩22,075 | ₩21,447 | ₩21,514 | -1.83% | 51.2만 |
|---|
| 2026.09.14 | ₩22,236 | ₩22,383 | ₩21,734 | ₩22,169 | -0.30% | 62.2만 |
|---|
| 2026.09.11 | ₩21,701 | ₩22,115 | ₩21,427 | ₩21,835 | +0.62% | 57.2만 |
|---|
| 2026.09.10 | ₩21,179 | ₩21,607 | ₩20,999 | ₩21,601 | +1.99% | 49.5만 |
|---|
| 2026.09.09 | ₩21,741 | ₩21,741 | ₩21,179 | ₩21,273 | -2.15% | 59.7만 |
|---|
| 2026.09.08 | ₩21,835 | ₩21,995 | ₩21,246 | ₩21,741 | -0.43% | 70.5만 |
|---|
| 2026.09.04 | ₩22,289 | ₩22,409 | ₩21,988 | ₩22,169 | -0.54% | 60.1만 |
|---|
| 2026.09.03 | ₩22,463 | ₩23,078 | ₩22,155 | ₩22,704 | +1.07% | 63.5만 |
|---|
| 2026.09.02 | ₩21,580 | ₩22,571 | ₩21,534 | ₩22,490 | +4.21% | 92.7만 |
|---|
| 2026.09.01 | ₩21,754 | ₩21,835 | ₩21,400 | ₩21,621 | -0.61% | 68.5만 |
|---|
| 2026.08.31 | ₩21,848 | ₩22,182 | ₩21,821 | ₩21,955 | +0.49% | 77.8만 |
|---|
| 2026.08.28 | ₩21,634 | ₩22,196 | ₩21,621 | ₩22,022 | +1.79% | 85.6만 |
|---|
| 2026.08.27 | ₩21,527 | ₩22,035 | ₩21,474 | ₩21,674 | +0.68% | 57.7만 |
|---|
| 2026.08.26 | ₩21,647 | ₩21,814 | ₩21,393 | ₩21,500 | -0.68% | 71.9만 |
|---|
| 2026.08.25 | ₩21,580 | ₩21,875 | ₩21,527 | ₩21,808 | +1.05% | 39.8만 |
|---|
| 2026.08.24 | ₩21,875 | ₩22,436 | ₩21,781 | ₩21,808 | -0.31% | 59.3만 |
|---|
| 2026.08.21 | ₩21,260 | ₩21,995 | ₩21,166 | ₩21,875 | +2.89% | 79.9만 |
|---|
| 2026.08.20 | ₩20,892 | ₩21,213 | ₩20,604 | ₩21,126 | +1.12% | 71.8만 |
|---|
| 2026.08.19 | ₩20,939 | ₩21,514 | ₩20,825 | ₩20,912 | -0.13% | 80.4만 |
|---|
| 2026.08.18 | ₩20,925 | ₩21,193 | ₩20,591 | ₩20,698 | -1.09% | 66.9만 |
|---|
| 2026.08.17 | ₩21,875 | ₩21,875 | ₩20,698 | ₩20,751 | -5.13% | 79.7만 |
|---|
| 2026.08.14 | ₩22,022 | ₩22,249 | ₩21,774 | ₩21,841 | -0.82% | 68.5만 |
|---|
| 2026.08.13 | ₩21,166 | ₩22,075 | ₩21,079 | ₩22,022 | +4.04% | 99.7만 |
|---|
| 2026.08.12 | ₩20,725 | ₩21,099 | ₩20,431 | ₩20,965 | +1.16% | 137.1만 |
|---|
| 2026.08.11 | ₩20,899 | ₩21,046 | ₩20,631 | ₩20,818 | -0.38% | 97.3만 |
|---|
| 2026.08.10 | ₩21,086 | ₩21,326 | ₩20,671 | ₩20,858 | -1.08% | 97.4만 |
|---|
| 2026.08.07 | ₩22,316 | ₩22,396 | ₩21,326 | ₩21,340 | -4.37% | 131만 |
|---|
| 2026.08.06 | ₩21,875 | ₩22,991 | ₩21,875 | ₩22,316 | +2.02% | 143.6만 |
|---|
| 2026.08.05 | ₩24,696 | ₩24,990 | ₩21,941 | ₩22,276 | -9.80% | 257.3만 |
|---|
| 2026.08.04 | ₩23,546 | ₩24,248 | ₩22,717 | ₩23,987 | +1.87% | 247.8만 |
|---|
| 2026.08.03 | ₩23,559 | ₩24,108 | ₩23,345 | ₩23,867 | +1.31% | 120.6만 |
|---|
| 2026.07.31 | ₩23,599 | ₩23,624 | ₩22,931 | ₩23,212 | -1.64% | 81.4만 |
|---|
| 2026.07.30 | ₩24,321 | ₩24,335 | ₩23,459 | ₩23,599 | -2.97% | 103만 |
|---|
| 2026.07.29 | ₩23,960 | ₩24,709 | ₩23,960 | ₩24,549 | +2.46% | 97.2만 |
|---|
| 2026.07.28 | ₩23,867 | ₩24,428 | ₩23,792 | ₩24,161 | +1.23% | 67.5만 |
|---|
| 2026.07.27 | ₩23,118 | ₩23,867 | ₩22,998 | ₩23,533 | +1.79% | 86.1만 |
|---|
| 2026.07.24 | ₩22,436 | ₩22,998 | ₩22,316 | ₩22,824 | +1.73% | 72.4만 |
|---|
| 2026.07.23 | ₩22,837 | ₩22,837 | ₩22,089 | ₩22,369 | -2.05% | 102만 |
|---|
| 2026.07.22 | ₩23,279 | ₩23,292 | ₩22,664 | ₩22,944 | -1.44% | 88.6만 |
|---|
| 2026.07.21 | ₩23,305 | ₩23,439 | ₩22,931 | ₩23,319 | +0.06% | 118.9만 |
|---|
| 2026.07.20 | ₩23,332 | ₩23,506 | ₩22,871 | ₩23,479 | +0.63% | 97.2만 |
|---|
| 2026.07.17 | ₩23,479 | ₩23,967 | ₩23,011 | ₩23,386 | -0.40% | 111.3만 |
|---|
| 2026.07.16 | ₩23,466 | ₩23,920 | ₩22,998 | ₩23,920 | +1.94% | 120.7만 |
|---|
| 2026.07.15 | ₩21,687 | ₩23,332 | ₩21,687 | ₩23,225 | +7.09% | 129.4만 |
|---|
| 2026.07.14 | ₩21,661 | ₩22,075 | ₩21,444 | ₩21,567 | -0.43% | 96.4만 |
|---|
| 2026.07.13 | ₩21,313 | ₩22,637 | ₩21,313 | ₩21,968 | +3.07% | 155.7만 |
|---|
| 2026.07.10 | ₩21,260 | ₩21,346 | ₩20,818 | ₩21,219 | -0.19% | 80만 |
|---|
| 2026.07.09 | ₩20,524 | ₩21,166 | ₩20,163 | ₩20,738 | +1.04% | 92.9만 |
|---|
| 2026.07.08 | ₩20,992 | ₩21,112 | ₩20,471 | ₩20,645 | -1.66% | 142.4만 |
|---|
| 2026.07.07 | ₩22,784 | ₩22,984 | ₩21,246 | ₩21,300 | -6.51% | 114.3만 |
|---|
| 2026.07.06 | ₩22,971 | ₩22,984 | ₩21,661 | ₩22,503 | -2.04% | 124.6만 |
|---|
| 2026.07.02 | ₩22,035 | ₩23,599 | ₩22,035 | ₩23,279 | +5.64% | 150만 |
|---|
| 2026.07.01 | ₩21,754 | ₩23,038 | ₩21,661 | ₩22,222 | +2.15% | 107.6만 |
|---|
| 2026.06.30 | ₩22,302 | ₩22,356 | ₩21,340 | ₩21,714 | -2.64% | 124.3만 |
|---|
| 2026.06.29 | ₩22,516 | ₩23,105 | ₩22,196 | ₩22,356 | -0.71% | 101.6만 |
|---|
| 2026.06.26 | ₩21,393 | ₩22,516 | ₩21,286 | ₩22,356 | +4.50% | 332.1만 |
|---|
| 2026.06.25 | ₩21,233 | ₩21,607 | ₩21,072 | ₩21,126 | -0.50% | 65.8만 |
|---|
| 2026.06.24 | ₩20,431 | ₩21,393 | ₩20,409 | ₩21,233 | +3.93% | 118.4만 |
|---|
| 2026.06.23 | ₩20,163 | ₩20,677 | ₩20,110 | ₩20,484 | +1.59% | 87.5만 |
|---|
| 2026.06.22 | ₩20,645 | ₩20,805 | ₩19,842 | ₩20,110 | -2.59% | 93.6만 |
|---|
| 2026.06.18 | ₩20,912 | ₩21,340 | ₩20,645 | ₩20,751 | -0.77% | 133만 |
|---|
| 2026.06.17 | ₩20,805 | ₩21,393 | ₩20,511 | ₩20,698 | -0.51% | 106.1만 |
|---|
| 2026.06.16 | ₩20,912 | ₩21,554 | ₩20,805 | ₩20,805 | -0.51% | 117.7만 |
|---|
| 2026.06.15 | ₩20,591 | ₩20,992 | ₩20,538 | ₩20,805 | +1.04% | 112.3만 |
|---|
| 2026.06.12 | ₩20,217 | ₩20,778 | ₩19,896 | ₩20,484 | +1.32% | 187.7만 |
|---|
| 2026.06.11 | ₩20,538 | ₩20,538 | ₩20,003 | ₩20,217 | -1.56% | 81.1만 |
|---|
| 2026.06.10 | ₩20,965 | ₩21,233 | ₩20,377 | ₩20,484 | -2.30% | 103.8만 |
|---|
| 2026.06.09 | ₩20,377 | ₩21,340 | ₩20,163 | ₩21,233 | +4.20% | 157.5만 |
|---|
| 2026.06.08 | ₩20,751 | ₩20,778 | ₩20,190 | ₩20,431 | -1.55% | 90.2만 |
|---|
| 2026.06.05 | ₩21,393 | ₩21,768 | ₩20,377 | ₩20,751 | -3.00% | 145.9만 |
|---|
| 2026.06.04 | ₩21,072 | ₩21,607 | ₩20,858 | ₩21,554 | +2.28% | 155.1만 |
|---|
| 2026.06.03 | ₩21,607 | ₩21,661 | ₩20,056 | ₩20,698 | -4.21% | 186.9만 |
|---|
| 2026.06.02 | ₩22,891 | ₩23,105 | ₩21,896 | ₩21,928 | -4.21% | 168.8만 |
|---|
| 2026.06.01 | ₩21,714 | ₩23,319 | ₩21,687 | ₩23,265 | +7.14% | 238.9만 |
|---|
| 2026.05.29 | ₩21,233 | ₩22,570 | ₩21,233 | ₩21,714 | +2.27% | 144.7만 |
|---|
| 2026.05.28 | ₩20,484 | ₩21,286 | ₩20,484 | ₩21,072 | +2.87% | 90.3만 |
|---|
| 2026.05.27 | ₩20,377 | ₩20,730 | ₩19,896 | ₩20,431 | +0.26% | 211.4만 |
|---|
| 2026.05.26 | ₩21,206 | ₩21,286 | ₩20,297 | ₩20,538 | -3.15% | 147.6만 |
|---|
| 2026.05.22 | ₩21,286 | ₩21,500 | ₩21,019 | ₩21,233 | -0.25% | 48.2만 |
|---|
| 2026.05.21 | ₩21,126 | ₩21,286 | ₩20,751 | ₩21,126 | 0.00% | 80.6만 |
|---|
| 2026.05.20 | ₩21,019 | ₩21,527 | ₩20,751 | ₩21,393 | +1.78% | 59.7만 |
|---|
| 2026.05.19 | ₩21,393 | ₩21,580 | ₩20,912 | ₩21,179 | -1.00% | 78.6만 |
|---|
| 2026.05.18 | ₩20,270 | ₩21,179 | ₩20,163 | ₩21,072 | +3.96% | 78.3만 |
|---|
| 2026.05.15 | ₩20,591 | ₩20,885 | ₩20,324 | ₩20,377 | -1.04% | 79만 |
|---|
| 2026.05.14 | ₩20,858 | ₩21,153 | ₩20,511 | ₩20,645 | -1.03% | 79.6만 |
|---|
| 2026.05.13 | ₩21,019 | ₩21,179 | ₩20,217 | ₩20,751 | -1.27% | 102.6만 |
|---|
| 2026.05.12 | ₩21,821 | ₩21,928 | ₩21,072 | ₩21,340 | -2.21% | 76.4만 |
|---|
| 2026.05.11 | ₩22,089 | ₩22,516 | ₩21,447 | ₩21,687 | -1.82% | 82만 |
|---|
| 2026.05.08 | ₩22,356 | ₩22,623 | ₩22,035 | ₩22,302 | -0.24% | 90.7만 |
|---|
| 2026.05.07 | ₩22,302 | ₩22,998 | ₩21,955 | ₩22,409 | +0.48% | 104.5만 |
|---|
| 2026.05.06 | ₩22,891 | ₩22,944 | ₩20,858 | ₩22,115 | -3.39% | 189.2만 |
|---|
| 2026.05.05 | ₩24,067 | ₩24,843 | ₩23,800 | ₩23,960 | -0.44% | 174.7만 |
|---|
| 2026.05.04 | ₩23,158 | ₩24,281 | ₩23,067 | ₩24,174 | +4.39% | 91.2만 |
|---|
| 2026.05.01 | ₩23,479 | ₩23,960 | ₩23,078 | ₩23,158 | -1.37% | 89만 |
|---|
| 2026.04.30 | ₩23,265 | ₩24,174 | ₩23,158 | ₩23,212 | -0.23% | 112.9만 |
|---|
| 2026.04.29 | ₩23,105 | ₩23,800 | ₩23,105 | ₩23,640 | +2.31% | 71.9만 |
|---|
| 2026.04.28 | ₩23,479 | ₩23,747 | ₩23,131 | ₩23,265 | -0.91% | 42.2만 |
|---|
| 2026.04.27 | ₩22,998 | ₩23,586 | ₩22,944 | ₩23,265 | +1.16% | 96.9만 |
|---|
| 2026.04.24 | ₩22,891 | ₩23,292 | ₩22,623 | ₩23,051 | +0.70% | 60.8만 |
|---|
| 2026.04.23 | ₩23,800 | ₩23,960 | ₩22,730 | ₩22,944 | -3.60% | 68.9만 |
|---|
| 2026.04.22 | ₩23,800 | ₩24,014 | ₩23,479 | ₩23,907 | +0.45% | 51.2만 |
|---|
| 2026.04.21 | ₩23,800 | ₩24,255 | ₩23,640 | ₩23,693 | -0.45% | 89.7만 |
|---|
| 2026.04.20 | ₩23,426 | ₩23,934 | ₩23,372 | ₩23,854 | +1.83% | 101.4만 |
|---|
| 2026.04.17 | ₩22,623 | ₩23,640 | ₩22,597 | ₩23,479 | +3.78% | 96.5만 |
|---|
| 2026.04.16 | ₩21,982 | ₩22,570 | ₩21,982 | ₩22,356 | +1.70% | 90만 |
|---|
| 2026.04.15 | ₩21,714 | ₩22,196 | ₩21,661 | ₩22,035 | +1.48% | 80.5만 |
|---|
| 2026.04.14 | ₩21,554 | ₩22,089 | ₩21,554 | ₩21,714 | +0.74% | 44.2만 |
|---|
| 2026.04.13 | ₩20,431 | ₩21,607 | ₩20,431 | ₩21,554 | +5.50% | 56.6만 |
|---|
| 2026.04.10 | ₩21,179 | ₩21,340 | ₩20,511 | ₩20,591 | -2.78% | 54.5만 |
|---|
| 2026.04.09 | ₩21,714 | ₩21,714 | ₩20,484 | ₩21,286 | -1.97% | 88.3만 |
|---|
| 2026.04.08 | ₩22,142 | ₩22,302 | ₩21,634 | ₩21,768 | -1.69% | 82.5만 |
|---|
| 2026.04.07 | ₩21,179 | ₩21,634 | ₩21,072 | ₩21,340 | +0.76% | 72만 |
|---|
| 2026.04.06 | ₩21,072 | ₩21,661 | ₩21,019 | ₩21,393 | +1.52% | 55.4만 |
|---|
| 2026.04.02 | ₩20,698 | ₩21,420 | ₩20,511 | ₩21,233 | +2.58% | 58.8만 |
|---|
| 2026.04.01 | ₩21,982 | ₩22,035 | ₩20,939 | ₩21,019 | -4.38% | 42.2만 |
|---|
| 2026.03.31 | ₩21,875 | ₩22,142 | ₩21,554 | ₩21,821 | -0.24% | 104.9만 |
|---|
| 2026.03.30 | ₩21,500 | ₩21,821 | ₩21,233 | ₩21,554 | +0.25% | 56.1만 |
|---|
| 2026.03.27 | ₩21,982 | ₩22,035 | ₩21,286 | ₩21,340 | -2.92% | 56.1만 |
|---|
| 2026.03.26 | ₩22,302 | ₩22,784 | ₩22,089 | ₩22,249 | -0.24% | 55.7만 |
|---|
| 2026.03.25 | ₩22,623 | ₩22,918 | ₩21,933 | ₩22,409 | -0.95% | 60.5만 |
|---|
| 2026.03.24 | ₩22,302 | ₩22,891 | ₩22,035 | ₩22,302 | 0.00% | 89.8만 |
|---|
| 2026.03.23 | ₩22,142 | ₩23,025 | ₩21,768 | ₩22,623 | +2.17% | 108.9만 |
|---|
| 2026.03.20 | ₩21,019 | ₩21,928 | ₩20,965 | ₩21,821 | +3.82% | 129.5만 |
|---|
| 2026.03.19 | ₩20,805 | ₩21,286 | ₩20,751 | ₩21,019 | +1.03% | 58.7만 |
|---|
| 2026.03.18 | ₩21,286 | ₩21,634 | ₩20,858 | ₩21,019 | -1.26% | 68.9만 |
|---|
| 2026.03.17 | ₩21,286 | ₩21,794 | ₩21,286 | ₩21,447 | +0.75% | 47.6만 |
|---|
| 2026.03.16 | ₩21,286 | ₩21,543 | ₩21,153 | ₩21,233 | -0.25% | 58.7만 |
|---|
| 2026.03.13 | ₩21,447 | ₩21,527 | ₩21,072 | ₩21,233 | -1.00% | 72.7만 |
|---|
| 2026.03.12 | ₩22,142 | ₩22,575 | ₩21,233 | ₩21,340 | -3.62% | 78.9만 |
|---|
| 2026.03.11 | ₩22,302 | ₩22,704 | ₩21,794 | ₩22,463 | +0.72% | 76.3만 |
|---|
| 2026.03.10 | ₩21,821 | ₩22,436 | ₩21,313 | ₩22,302 | +2.21% | 109.1만 |
|---|
| 2026.03.09 | ₩21,179 | ₩21,901 | ₩21,072 | ₩21,821 | +3.03% | 82.4만 |
|---|
| 2026.03.06 | ₩21,340 | ₩21,768 | ₩21,126 | ₩21,500 | +0.75% | 85.9만 |
|---|
| 2026.03.05 | ₩21,233 | ₩21,794 | ₩21,179 | ₩21,714 | +2.27% | 92.5만 |
|---|
| 2026.03.04 | ₩21,768 | ₩22,302 | ₩21,447 | ₩21,500 | -1.23% | 154만 |
|---|
| 2026.03.03 | ₩20,645 | ₩22,409 | ₩20,484 | ₩21,661 | +4.92% | 186.9만 |
|---|
| 2026.03.02 | ₩20,056 | ₩20,858 | ₩20,056 | ₩20,805 | +3.73% | 120.9만 |
|---|
| 2026.02.27 | ₩20,645 | ₩21,393 | ₩20,484 | ₩20,538 | -0.52% | 147.4만 |
|---|
| 2026.02.26 | ₩20,858 | ₩21,367 | ₩20,564 | ₩20,965 | +0.51% | 129.8만 |
|---|
| 2026.02.25 | ₩20,324 | ₩21,661 | ₩19,789 | ₩20,645 | +1.58% | 248.3만 |
|---|
| 2026.02.24 | ₩21,875 | ₩22,409 | ₩21,821 | ₩22,249 | +1.71% | 148.8만 |
|---|
| 2026.02.23 | ₩22,516 | ₩22,784 | ₩21,580 | ₩21,875 | -2.85% | 141.2만 |
|---|
| 2026.02.20 | ₩21,875 | ₩22,784 | ₩21,875 | ₩22,677 | +3.67% | 144.8만 |
|---|
| 2026.02.19 | ₩21,500 | ₩22,463 | ₩21,500 | ₩22,142 | +2.99% | 137.4만 |
|---|
| 2026.02.18 | ₩21,500 | ₩22,196 | ₩21,441 | ₩21,821 | +1.49% | 109.1만 |
|---|
| 2026.02.17 | ₩20,698 | ₩21,714 | ₩20,645 | ₩21,500 | +3.88% | 163만 |
|---|
| 2026.02.13 | ₩21,554 | ₩21,848 | ₩20,885 | ₩20,965 | -2.73% | 116.6만 |
|---|
| 2026.02.12 | ₩22,463 | ₩22,463 | ₩21,340 | ₩21,500 | -4.29% | 125.5만 |
|---|
| 2026.02.11 | ₩23,051 | ₩23,105 | ₩22,196 | ₩22,196 | -3.71% | 63만 |
|---|
| 2026.02.10 | ₩22,463 | ₩23,827 | ₩22,463 | ₩23,051 | +2.62% | 111.9만 |
|---|
| 2026.02.09 | ₩22,463 | ₩22,918 | ₩22,329 | ₩22,463 | 0.00% | 56.7만 |
|---|
| 2026.02.06 | ₩21,661 | ₩22,704 | ₩21,607 | ₩22,623 | +4.44% | 97.4만 |
|---|
| 2026.02.05 | ₩21,447 | ₩21,634 | ₩21,179 | ₩21,447 | 0.00% | 87.4만 |
|---|
| 2026.02.04 | ₩21,447 | ₩21,848 | ₩21,126 | ₩21,554 | +0.50% | 117.9만 |
|---|
| 2026.02.03 | ₩22,035 | ₩22,035 | ₩21,019 | ₩21,447 | -2.67% | 95.3만 |
|---|
| 2026.02.02 | ₩21,928 | ₩22,302 | ₩21,741 | ₩22,249 | +1.46% | 89.6만 |
|---|
| 2026.01.30 | ₩22,035 | ₩22,409 | ₩21,901 | ₩22,089 | +0.24% | 102.4만 |
|---|
| 2026.01.29 | ₩23,212 | ₩23,212 | ₩22,222 | ₩22,302 | -3.92% | 93.5만 |
|---|
| 2026.01.28 | ₩23,158 | ₩23,640 | ₩22,944 | ₩23,051 | -0.46% | 82.5만 |
|---|
| 2026.01.27 | ₩23,533 | ₩23,747 | ₩22,784 | ₩23,158 | -1.59% | 152.3만 |
|---|
| 2026.01.26 | ₩23,800 | ₩23,907 | ₩23,479 | ₩23,586 | -0.90% | 39.5만 |
|---|
| 2026.01.23 | ₩23,854 | ₩24,174 | ₩23,640 | ₩23,693 | -0.67% | 58.3만 |
|---|
| 2026.01.22 | ₩23,693 | ₩24,174 | ₩23,693 | ₩24,014 | +1.35% | 50.3만 |
|---|
| 2026.01.21 | ₩23,319 | ₩23,800 | ₩23,105 | ₩23,586 | +1.15% | 51만 |
|---|
| 2026.01.20 | ₩23,265 | ₩23,907 | ₩22,918 | ₩23,051 | -0.92% | 89.2만 |
|---|
| 2026.01.16 | ₩23,533 | ₩24,014 | ₩23,105 | ₩23,854 | +1.36% | 105.3만 |
|---|
| 2026.01.15 | ₩23,800 | ₩23,960 | ₩23,372 | ₩23,586 | -0.90% | 50.1만 |
|---|
| 2026.01.14 | ₩24,174 | ₩24,388 | ₩23,693 | ₩23,747 | -1.77% | 74.1만 |
|---|
| 2026.01.13 | ₩24,923 | ₩24,977 | ₩24,094 | ₩24,174 | -3.00% | 88.9만 |
|---|
| 2026.01.12 | ₩25,244 | ₩25,485 | ₩24,816 | ₩24,923 | -1.27% | 105.8만 |
|---|
| 2026.01.09 | ₩25,672 | ₩25,939 | ₩25,244 | ₩25,298 | -1.46% | 52.3만 |
|---|
| 2026.01.08 | ₩23,800 | ₩25,779 | ₩23,265 | ₩25,725 | +8.09% | 183.4만 |
|---|
| 2026.01.07 | ₩25,939 | ₩26,094 | ₩25,458 | ₩25,939 | 0.00% | 61.7만 |
|---|
| 2026.01.06 | ₩26,153 | ₩26,421 | ₩25,886 | ₩25,939 | -0.82% | 73.6만 |
|---|
| 2026.01.05 | ₩24,763 | ₩26,624 | ₩24,715 | ₩26,260 | +6.05% | 77.2만 |
|---|
| 2026.01.02 | ₩25,405 | ₩25,533 | ₩24,549 | ₩24,816 | -2.32% | 83.9만 |
|---|
| 2025.12.31 | ₩25,511 | ₩25,672 | ₩25,351 | ₩25,405 | -0.42% | 48.3만 |
|---|
| 2025.12.30 | ₩26,046 | ₩26,153 | ₩25,672 | ₩25,725 | -1.23% | 56.9만 |
|---|
| 2025.12.29 | ₩25,886 | ₩26,180 | ₩25,645 | ₩26,100 | +0.83% | 60.1만 |
|---|
| 2025.12.26 | ₩26,207 | ₩26,314 | ₩25,779 | ₩25,993 | -0.82% | 49.2만 |
|---|
| 2025.12.24 | ₩26,421 | ₩26,683 | ₩25,939 | ₩26,367 | -0.20% | 54.3만 |
|---|
| 2025.12.23 | ₩26,956 | ₩27,062 | ₩26,260 | ₩26,581 | -1.39% | 122.3만 |
|---|
| 2025.12.22 | ₩27,009 | ₩27,490 | ₩26,742 | ₩27,169 | +0.59% | 87만 |
|---|
| 2025.12.19 | ₩26,635 | ₩27,143 | ₩26,581 | ₩27,116 | +1.81% | 197.2만 |
|---|
| 2025.12.18 | ₩26,528 | ₩26,795 | ₩26,367 | ₩26,581 | +0.20% | 85.9만 |
|---|
| 2025.12.17 | ₩26,260 | ₩26,822 | ₩26,046 | ₩26,314 | +0.20% | 107만 |
|---|
| 2025.12.16 | ₩25,458 | ₩26,367 | ₩25,458 | ₩26,314 | +3.36% | 109.7만 |
|---|
| 2025.12.15 | ₩26,153 | ₩26,528 | ₩25,565 | ₩25,779 | -1.43% | 115.4만 |
|---|
| 2025.12.12 | ₩26,742 | ₩26,742 | ₩26,046 | ₩26,421 | -1.20% | 92.4만 |
|---|
| 2025.12.11 | ₩26,474 | ₩26,795 | ₩26,207 | ₩26,688 | +0.81% | 73만 |
|---|
| 2025.12.10 | ₩25,779 | ₩26,661 | ₩25,618 | ₩26,421 | +2.49% | 132.5만 |
|---|
| 2025.12.09 | ₩24,977 | ₩26,207 | ₩24,896 | ₩25,779 | +3.21% | 134.7만 |
|---|
| 2025.12.08 | ₩25,191 | ₩26,100 | ₩24,736 | ₩25,137 | -0.21% | 118.4만 |
|---|
| 2025.12.05 | ₩25,351 | ₩25,485 | ₩24,870 | ₩24,923 | -1.69% | 58.6만 |
|---|
| 2025.12.04 | ₩25,405 | ₩25,458 | ₩24,549 | ₩25,351 | -0.21% | 58만 |
|---|
| 2025.12.03 | ₩24,923 | ₩25,651 | ₩24,816 | ₩25,351 | +1.72% | 57.6만 |
|---|
| 2025.12.02 | ₩25,298 | ₩25,672 | ₩24,870 | ₩24,923 | -1.48% | 101만 |
|---|
| 2025.12.01 | ₩25,458 | ₩25,832 | ₩25,217 | ₩25,324 | -0.53% | 61.7만 |
|---|
| 2025.11.28 | ₩25,298 | ₩25,939 | ₩25,153 | ₩25,618 | +1.27% | 48.1만 |
|---|
| 2025.11.26 | ₩25,137 | ₩25,538 | ₩25,110 | ₩25,298 | +0.64% | 58.8만 |
|---|
| 2025.11.25 | ₩25,405 | ₩25,458 | ₩25,110 | ₩25,298 | -0.42% | 94.7만 |
|---|
| 2025.11.24 | ₩25,405 | ₩25,565 | ₩25,030 | ₩25,511 | +0.42% | 95.6만 |
|---|
| 2025.11.21 | ₩24,709 | ₩25,725 | ₩24,602 | ₩25,351 | +2.60% | 88.1만 |
|---|
| 2025.11.20 | ₩26,207 | ₩26,234 | ₩24,709 | ₩24,709 | -5.71% | 101.6만 |
|---|
| 2025.11.19 | ₩25,511 | ₩25,832 | ₩25,030 | ₩25,779 | +1.05% | 121.4만 |
|---|
| 2025.11.18 | ₩25,244 | ₩25,672 | ₩24,549 | ₩25,565 | +1.27% | 149.2만 |
|---|
| 2025.11.17 | ₩25,993 | ₩26,207 | ₩25,244 | ₩25,244 | -2.88% | 156.7만 |
|---|
| 2025.11.14 | ₩26,314 | ₩26,742 | ₩26,020 | ₩26,100 | -0.81% | 183.3만 |
|---|
| 2025.11.13 | ₩26,849 | ₩27,009 | ₩26,260 | ₩26,528 | -1.20% | 147.6만 |
|---|
| 2025.11.12 | ₩26,902 | ₩27,330 | ₩26,608 | ₩26,902 | 0.00% | 114.3만 |
|---|
| 2025.11.11 | ₩25,511 | ₩27,169 | ₩25,458 | ₩26,956 | +5.66% | 145.8만 |
|---|
| 2025.11.10 | ₩25,084 | ₩25,779 | ₩24,784 | ₩25,565 | +1.92% | 126.7만 |
|---|
| 2025.11.07 | ₩25,725 | ₩25,987 | ₩23,747 | ₩24,763 | -3.74% | 206.5만 |
|---|
| 2025.11.06 | ₩29,523 | ₩29,790 | ₩25,779 | ₩26,100 | -11.59% | 329.8만 |
|---|
| 2025.11.05 | ₩23,960 | ₩24,281 | ₩23,586 | ₩23,960 | 0.00% | 150.2만 |
|---|
| 2025.11.04 | ₩23,854 | ₩24,148 | ₩23,506 | ₩23,854 | 0.00% | 95.1만 |
|---|
| 2025.11.03 | ₩24,228 | ₩24,469 | ₩23,960 | ₩24,041 | -0.77% | 185.6만 |
|---|
| 2025.10.31 | ₩23,747 | ₩24,442 | ₩23,613 | ₩24,228 | +2.03% | 140만 |
|---|
| 2025.10.30 | ₩24,067 | ₩24,281 | ₩23,479 | ₩23,747 | -1.33% | 124.3만 |
|---|
| 2025.10.29 | ₩24,656 | ₩24,977 | ₩24,121 | ₩24,228 | -1.74% | 140.7만 |
|---|
| 2025.10.28 | ₩25,725 | ₩25,806 | ₩24,923 | ₩24,977 | -2.91% | 79.8만 |
|---|
| 2025.10.27 | ₩25,672 | ₩26,073 | ₩25,324 | ₩25,725 | +0.21% | 203.9만 |
|---|
| 2025.10.24 | ₩25,725 | ₩26,207 | ₩25,164 | ₩25,244 | -1.87% | 202.4만 |
|---|
| 2025.10.23 | ₩24,816 | ₩25,913 | ₩24,602 | ₩25,405 | +2.37% | 95.8만 |
|---|
| 2025.10.22 | ₩24,816 | ₩25,351 | ₩24,442 | ₩24,923 | +0.43% | 147.1만 |
|---|
| 2025.10.21 | ₩24,495 | ₩25,511 | ₩24,335 | ₩24,923 | +1.75% | 93.3만 |
|---|
| 2025.10.20 | ₩24,442 | ₩24,923 | ₩24,335 | ₩24,549 | +0.44% | 139.2만 |
|---|
| 2025.10.17 | ₩24,335 | ₩24,602 | ₩24,228 | ₩24,335 | 0.00% | 67.6만 |
|---|
| 2025.10.16 | ₩25,565 | ₩25,645 | ₩24,281 | ₩24,442 | -4.39% | 75.9만 |
|---|
| 2025.10.15 | ₩25,725 | ₩25,966 | ₩25,431 | ₩25,565 | -0.62% | 70.5만 |
|---|
| 2025.10.14 | ₩24,602 | ₩25,511 | ₩24,549 | ₩25,458 | +3.48% | 81만 |
|---|
| 2025.10.13 | ₩25,779 | ₩26,314 | ₩24,442 | ₩25,137 | -2.49% | 202.6만 |
|---|
| 2025.10.10 | ₩27,009 | ₩27,276 | ₩26,100 | ₩26,421 | -2.18% | 97.2만 |
|---|