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 | ₩23,412 | ₩24,349 | ₩23,389 | ₩24,242 | +3.54% | 64.4만 |
| 2026.10.08 | ₩22,702 | ₩23,385 | ₩22,582 | ₩23,345 | +2.83% | 112.7만 |
| 2026.10.07 | ₩22,153 | ₩23,305 | ₩22,153 | ₩22,836 | +3.08% | 108.7만 |
| 2026.10.06 | ₩22,850 | ₩22,850 | ₩22,087 | ₩22,153 | -3.05% | 86.9만 |
| 2026.10.05 | ₩22,100 | ₩22,930 | ₩22,080 | ₩22,796 | +3.15% | 110.5만 |
| 2026.10.02 | ₩23,064 | ₩23,064 | ₩22,053 | ₩22,153 | -3.95% | 114.1만 |
| 2026.10.01 | ₩22,930 | ₩23,104 | ₩22,057 | ₩22,756 | -0.76% | 156.8만 |
| 2026.09.30 | ₩22,769 | ₩22,850 | ₩22,488 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,749 |
| -0.09% |
| 161.1만 |
| 2026.09.29 | ₩22,622 | ₩22,816 | ₩22,408 | ₩22,769 | +0.65% | 121.8만 |
|---|
| 2026.09.28 | ₩22,635 | ₩22,903 | ₩22,207 | ₩22,609 | -0.12% | 128.3만 |
|---|
| 2026.09.25 | ₩22,140 | ₩22,870 | ₩22,100 | ₩22,702 | +2.54% | 98.5만 |
|---|
| 2026.09.24 | ₩21,551 | ₩22,020 | ₩21,324 | ₩22,006 | +2.11% | 97.8만 |
|---|
| 2026.09.23 | ₩21,498 | ₩21,605 | ₩20,962 | ₩21,551 | +0.25% | 110.1만 |
|---|
| 2026.09.22 | ₩21,243 | ₩21,498 | ₩21,083 | ₩21,310 | +0.32% | 104.4만 |
|---|
| 2026.09.21 | ₩20,842 | ₩21,089 | ₩20,781 | ₩20,868 | +0.13% | 69.3만 |
|---|
| 2026.09.18 | ₩21,056 | ₩21,109 | ₩20,735 | ₩20,842 | -1.02% | 128.3만 |
|---|
| 2026.09.17 | ₩21,444 | ₩21,511 | ₩21,016 | ₩21,190 | -1.19% | 50.3만 |
|---|
| 2026.09.16 | ₩21,431 | ₩21,725 | ₩21,163 | ₩21,270 | -0.75% | 57.4만 |
|---|
| 2026.09.15 | ₩21,939 | ₩22,100 | ₩21,471 | ₩21,538 | -1.83% | 51.2만 |
|---|
| 2026.09.14 | ₩22,261 | ₩22,408 | ₩21,759 | ₩22,194 | -0.30% | 62.2만 |
|---|
| 2026.09.11 | ₩21,725 | ₩22,140 | ₩21,451 | ₩21,859 | +0.62% | 57.2만 |
|---|
| 2026.09.10 | ₩21,203 | ₩21,631 | ₩21,022 | ₩21,625 | +1.99% | 49.5만 |
|---|
| 2026.09.09 | ₩21,765 | ₩21,765 | ₩21,203 | ₩21,297 | -2.15% | 59.7만 |
|---|
| 2026.09.08 | ₩21,859 | ₩22,020 | ₩21,270 | ₩21,765 | -0.43% | 70.5만 |
|---|
| 2026.09.04 | ₩22,314 | ₩22,435 | ₩22,013 | ₩22,194 | -0.54% | 60.1만 |
|---|
| 2026.09.03 | ₩22,488 | ₩23,104 | ₩22,180 | ₩22,729 | +1.07% | 63.5만 |
|---|
| 2026.09.02 | ₩21,605 | ₩22,597 | ₩21,558 | ₩22,515 | +4.21% | 92.7만 |
|---|
| 2026.09.01 | ₩21,779 | ₩21,859 | ₩21,424 | ₩21,645 | -0.61% | 68.5만 |
|---|
| 2026.08.31 | ₩21,872 | ₩22,207 | ₩21,846 | ₩21,979 | +0.49% | 77.8만 |
|---|
| 2026.08.28 | ₩21,658 | ₩22,220 | ₩21,645 | ₩22,046 | +1.79% | 85.6만 |
|---|
| 2026.08.27 | ₩21,551 | ₩22,060 | ₩21,498 | ₩21,698 | +0.68% | 57.7만 |
|---|
| 2026.08.26 | ₩21,672 | ₩21,839 | ₩21,417 | ₩21,524 | -0.68% | 71.9만 |
|---|
| 2026.08.25 | ₩21,605 | ₩21,899 | ₩21,551 | ₩21,832 | +1.05% | 39.8만 |
|---|
| 2026.08.24 | ₩21,899 | ₩22,461 | ₩21,805 | ₩21,832 | -0.31% | 59.3만 |
|---|
| 2026.08.21 | ₩21,283 | ₩22,020 | ₩21,190 | ₩21,899 | +2.89% | 79.9만 |
|---|
| 2026.08.20 | ₩20,915 | ₩21,237 | ₩20,628 | ₩21,150 | +1.12% | 71.8만 |
|---|
| 2026.08.19 | ₩20,962 | ₩21,538 | ₩20,848 | ₩20,935 | -0.13% | 80.4만 |
|---|
| 2026.08.18 | ₩20,949 | ₩21,216 | ₩20,614 | ₩20,721 | -1.09% | 66.9만 |
|---|
| 2026.08.17 | ₩21,899 | ₩21,899 | ₩20,721 | ₩20,775 | -5.13% | 79.7만 |
|---|
| 2026.08.14 | ₩22,046 | ₩22,274 | ₩21,799 | ₩21,866 | -0.82% | 68.5만 |
|---|
| 2026.08.13 | ₩21,190 | ₩22,100 | ₩21,103 | ₩22,046 | +4.04% | 99.7만 |
|---|
| 2026.08.12 | ₩20,748 | ₩21,123 | ₩20,454 | ₩20,989 | +1.16% | 137.1만 |
|---|
| 2026.08.11 | ₩20,922 | ₩21,069 | ₩20,654 | ₩20,842 | -0.38% | 97.3만 |
|---|
| 2026.08.10 | ₩21,109 | ₩21,350 | ₩20,694 | ₩20,882 | -1.08% | 97.4만 |
|---|
| 2026.08.07 | ₩22,341 | ₩22,421 | ₩21,350 | ₩21,364 | -4.37% | 131만 |
|---|
| 2026.08.06 | ₩21,899 | ₩23,017 | ₩21,899 | ₩22,341 | +2.02% | 143.6만 |
|---|
| 2026.08.05 | ₩24,724 | ₩25,018 | ₩21,966 | ₩22,301 | -9.80% | 257.3만 |
|---|
| 2026.08.04 | ₩23,572 | ₩24,275 | ₩22,742 | ₩24,014 | +1.87% | 247.8만 |
|---|
| 2026.08.03 | ₩23,586 | ₩24,135 | ₩23,372 | ₩23,894 | +1.31% | 120.6만 |
|---|
| 2026.07.31 | ₩23,626 | ₩23,650 | ₩22,957 | ₩23,238 | -1.64% | 81.4만 |
|---|
| 2026.07.30 | ₩24,349 | ₩24,362 | ₩23,485 | ₩23,626 | -2.97% | 103만 |
|---|
| 2026.07.29 | ₩23,987 | ₩24,737 | ₩23,987 | ₩24,576 | +2.46% | 97.2만 |
|---|
| 2026.07.28 | ₩23,894 | ₩24,456 | ₩23,819 | ₩24,188 | +1.23% | 67.5만 |
|---|
| 2026.07.27 | ₩23,144 | ₩23,894 | ₩23,024 | ₩23,559 | +1.79% | 86.1만 |
|---|
| 2026.07.24 | ₩22,461 | ₩23,024 | ₩22,341 | ₩22,850 | +1.73% | 72.4만 |
|---|
| 2026.07.23 | ₩22,863 | ₩22,863 | ₩22,113 | ₩22,394 | -2.05% | 102만 |
|---|
| 2026.07.22 | ₩23,305 | ₩23,318 | ₩22,689 | ₩22,970 | -1.44% | 88.6만 |
|---|
| 2026.07.21 | ₩23,331 | ₩23,465 | ₩22,957 | ₩23,345 | +0.06% | 118.9만 |
|---|
| 2026.07.20 | ₩23,358 | ₩23,532 | ₩22,896 | ₩23,505 | +0.63% | 97.2만 |
|---|
| 2026.07.17 | ₩23,505 | ₩23,994 | ₩23,037 | ₩23,412 | -0.40% | 111.3만 |
|---|
| 2026.07.16 | ₩23,492 | ₩23,947 | ₩23,024 | ₩23,947 | +1.94% | 120.7만 |
|---|
| 2026.07.15 | ₩21,712 | ₩23,358 | ₩21,712 | ₩23,251 | +7.09% | 129.4만 |
|---|
| 2026.07.14 | ₩21,685 | ₩22,100 | ₩21,468 | ₩21,591 | -0.43% | 96.4만 |
|---|
| 2026.07.13 | ₩21,337 | ₩22,662 | ₩21,337 | ₩21,993 | +3.07% | 155.7만 |
|---|
| 2026.07.10 | ₩21,283 | ₩21,370 | ₩20,842 | ₩21,243 | -0.19% | 80만 |
|---|
| 2026.07.09 | ₩20,547 | ₩21,190 | ₩20,186 | ₩20,761 | +1.04% | 92.9만 |
|---|
| 2026.07.08 | ₩21,016 | ₩21,136 | ₩20,494 | ₩20,668 | -1.66% | 142.4만 |
|---|
| 2026.07.07 | ₩22,809 | ₩23,010 | ₩21,270 | ₩21,324 | -6.51% | 114.3만 |
|---|
| 2026.07.06 | ₩22,997 | ₩23,010 | ₩21,685 | ₩22,528 | -2.04% | 124.6만 |
|---|
| 2026.07.02 | ₩22,060 | ₩23,626 | ₩22,060 | ₩23,305 | +5.64% | 150만 |
|---|
| 2026.07.01 | ₩21,779 | ₩23,064 | ₩21,685 | ₩22,247 | +2.15% | 107.6만 |
|---|
| 2026.06.30 | ₩22,328 | ₩22,381 | ₩21,364 | ₩21,739 | -2.64% | 124.3만 |
|---|
| 2026.06.29 | ₩22,542 | ₩23,131 | ₩22,220 | ₩22,381 | -0.71% | 101.6만 |
|---|
| 2026.06.26 | ₩21,417 | ₩22,542 | ₩21,310 | ₩22,381 | +4.50% | 332.1만 |
|---|
| 2026.06.25 | ₩21,257 | ₩21,631 | ₩21,096 | ₩21,150 | -0.50% | 65.8만 |
|---|
| 2026.06.24 | ₩20,454 | ₩21,417 | ₩20,432 | ₩21,257 | +3.93% | 118.4만 |
|---|
| 2026.06.23 | ₩20,186 | ₩20,700 | ₩20,132 | ₩20,507 | +1.59% | 87.5만 |
|---|
| 2026.06.22 | ₩20,668 | ₩20,828 | ₩19,865 | ₩20,132 | -2.59% | 93.6만 |
|---|
| 2026.06.18 | ₩20,935 | ₩21,364 | ₩20,668 | ₩20,775 | -0.77% | 133만 |
|---|
| 2026.06.17 | ₩20,828 | ₩21,417 | ₩20,534 | ₩20,721 | -0.51% | 106.1만 |
|---|
| 2026.06.16 | ₩20,935 | ₩21,578 | ₩20,828 | ₩20,828 | -0.51% | 117.7만 |
|---|
| 2026.06.15 | ₩20,614 | ₩21,016 | ₩20,561 | ₩20,828 | +1.04% | 112.3만 |
|---|
| 2026.06.12 | ₩20,239 | ₩20,802 | ₩19,918 | ₩20,507 | +1.32% | 187.7만 |
|---|
| 2026.06.11 | ₩20,561 | ₩20,561 | ₩20,025 | ₩20,239 | -1.56% | 81.1만 |
|---|
| 2026.06.10 | ₩20,989 | ₩21,257 | ₩20,400 | ₩20,507 | -2.30% | 103.8만 |
|---|
| 2026.06.09 | ₩20,400 | ₩21,364 | ₩20,186 | ₩21,257 | +4.20% | 157.5만 |
|---|
| 2026.06.08 | ₩20,775 | ₩20,802 | ₩20,213 | ₩20,454 | -1.55% | 90.2만 |
|---|
| 2026.06.05 | ₩21,417 | ₩21,792 | ₩20,400 | ₩20,775 | -3.00% | 145.9만 |
|---|
| 2026.06.04 | ₩21,096 | ₩21,631 | ₩20,882 | ₩21,578 | +2.28% | 155.1만 |
|---|
| 2026.06.03 | ₩21,631 | ₩21,685 | ₩20,079 | ₩20,721 | -4.21% | 186.9만 |
|---|
| 2026.06.02 | ₩22,916 | ₩23,131 | ₩21,921 | ₩21,953 | -4.21% | 168.8만 |
|---|
| 2026.06.01 | ₩21,739 | ₩23,345 | ₩21,712 | ₩23,291 | +7.14% | 238.9만 |
|---|
| 2026.05.29 | ₩21,257 | ₩22,595 | ₩21,257 | ₩21,739 | +2.27% | 144.7만 |
|---|
| 2026.05.28 | ₩20,507 | ₩21,310 | ₩20,507 | ₩21,096 | +2.87% | 90.3만 |
|---|
| 2026.05.27 | ₩20,400 | ₩20,753 | ₩19,918 | ₩20,454 | +0.26% | 211.4만 |
|---|
| 2026.05.26 | ₩21,230 | ₩21,310 | ₩20,320 | ₩20,561 | -3.15% | 147.6만 |
|---|
| 2026.05.22 | ₩21,310 | ₩21,524 | ₩21,042 | ₩21,257 | -0.25% | 48.2만 |
|---|
| 2026.05.21 | ₩21,150 | ₩21,310 | ₩20,775 | ₩21,150 | 0.00% | 80.6만 |
|---|
| 2026.05.20 | ₩21,042 | ₩21,551 | ₩20,775 | ₩21,417 | +1.78% | 59.7만 |
|---|
| 2026.05.19 | ₩21,417 | ₩21,605 | ₩20,935 | ₩21,203 | -1.00% | 78.6만 |
|---|
| 2026.05.18 | ₩20,293 | ₩21,203 | ₩20,186 | ₩21,096 | +3.96% | 78.3만 |
|---|
| 2026.05.15 | ₩20,614 | ₩20,909 | ₩20,346 | ₩20,400 | -1.04% | 79만 |
|---|
| 2026.05.14 | ₩20,882 | ₩21,176 | ₩20,534 | ₩20,668 | -1.03% | 79.6만 |
|---|
| 2026.05.13 | ₩21,042 | ₩21,203 | ₩20,239 | ₩20,775 | -1.27% | 102.6만 |
|---|
| 2026.05.12 | ₩21,846 | ₩21,953 | ₩21,096 | ₩21,364 | -2.21% | 76.4만 |
|---|
| 2026.05.11 | ₩22,113 | ₩22,542 | ₩21,471 | ₩21,712 | -1.82% | 82만 |
|---|
| 2026.05.08 | ₩22,381 | ₩22,649 | ₩22,060 | ₩22,328 | -0.24% | 90.7만 |
|---|
| 2026.05.07 | ₩22,328 | ₩23,024 | ₩21,979 | ₩22,435 | +0.48% | 104.5만 |
|---|
| 2026.05.06 | ₩22,916 | ₩22,970 | ₩20,882 | ₩22,140 | -3.39% | 189.2만 |
|---|
| 2026.05.05 | ₩24,094 | ₩24,871 | ₩23,827 | ₩23,987 | -0.44% | 174.7만 |
|---|
| 2026.05.04 | ₩23,184 | ₩24,309 | ₩23,093 | ₩24,202 | +4.39% | 91.2만 |
|---|
| 2026.05.01 | ₩23,505 | ₩23,987 | ₩23,104 | ₩23,184 | -1.37% | 89만 |
|---|
| 2026.04.30 | ₩23,291 | ₩24,202 | ₩23,184 | ₩23,238 | -0.23% | 112.9만 |
|---|
| 2026.04.29 | ₩23,131 | ₩23,827 | ₩23,131 | ₩23,666 | +2.31% | 71.9만 |
|---|
| 2026.04.28 | ₩23,505 | ₩23,773 | ₩23,157 | ₩23,291 | -0.91% | 42.2만 |
|---|
| 2026.04.27 | ₩23,024 | ₩23,613 | ₩22,970 | ₩23,291 | +1.16% | 96.9만 |
|---|
| 2026.04.24 | ₩22,916 | ₩23,318 | ₩22,649 | ₩23,077 | +0.70% | 60.8만 |
|---|
| 2026.04.23 | ₩23,827 | ₩23,987 | ₩22,756 | ₩22,970 | -3.60% | 68.9만 |
|---|
| 2026.04.22 | ₩23,827 | ₩24,041 | ₩23,505 | ₩23,934 | +0.45% | 51.2만 |
|---|
| 2026.04.21 | ₩23,827 | ₩24,282 | ₩23,666 | ₩23,720 | -0.45% | 89.7만 |
|---|
| 2026.04.20 | ₩23,452 | ₩23,961 | ₩23,398 | ₩23,880 | +1.83% | 101.4만 |
|---|
| 2026.04.17 | ₩22,649 | ₩23,666 | ₩22,622 | ₩23,505 | +3.78% | 96.5만 |
|---|
| 2026.04.16 | ₩22,006 | ₩22,595 | ₩22,006 | ₩22,381 | +1.70% | 90만 |
|---|
| 2026.04.15 | ₩21,739 | ₩22,220 | ₩21,685 | ₩22,060 | +1.48% | 80.5만 |
|---|
| 2026.04.14 | ₩21,578 | ₩22,113 | ₩21,578 | ₩21,739 | +0.74% | 44.2만 |
|---|
| 2026.04.13 | ₩20,454 | ₩21,631 | ₩20,454 | ₩21,578 | +5.50% | 56.6만 |
|---|
| 2026.04.10 | ₩21,203 | ₩21,364 | ₩20,534 | ₩20,614 | -2.78% | 54.5만 |
|---|
| 2026.04.09 | ₩21,739 | ₩21,739 | ₩20,507 | ₩21,310 | -1.97% | 88.3만 |
|---|
| 2026.04.08 | ₩22,167 | ₩22,328 | ₩21,658 | ₩21,792 | -1.69% | 82.5만 |
|---|
| 2026.04.07 | ₩21,203 | ₩21,658 | ₩21,096 | ₩21,364 | +0.76% | 72만 |
|---|
| 2026.04.06 | ₩21,096 | ₩21,685 | ₩21,042 | ₩21,417 | +1.52% | 55.4만 |
|---|
| 2026.04.02 | ₩20,721 | ₩21,444 | ₩20,534 | ₩21,257 | +2.58% | 58.8만 |
|---|
| 2026.04.01 | ₩22,006 | ₩22,060 | ₩20,962 | ₩21,042 | -4.38% | 42.2만 |
|---|
| 2026.03.31 | ₩21,899 | ₩22,167 | ₩21,578 | ₩21,846 | -0.24% | 104.9만 |
|---|
| 2026.03.30 | ₩21,524 | ₩21,846 | ₩21,257 | ₩21,578 | +0.25% | 56.1만 |
|---|
| 2026.03.27 | ₩22,006 | ₩22,060 | ₩21,310 | ₩21,364 | -2.92% | 56.1만 |
|---|
| 2026.03.26 | ₩22,328 | ₩22,809 | ₩22,113 | ₩22,274 | -0.24% | 55.7만 |
|---|
| 2026.03.25 | ₩22,649 | ₩22,943 | ₩21,958 | ₩22,435 | -0.95% | 60.5만 |
|---|
| 2026.03.24 | ₩22,328 | ₩22,916 | ₩22,060 | ₩22,328 | 0.00% | 89.8만 |
|---|
| 2026.03.23 | ₩22,167 | ₩23,050 | ₩21,792 | ₩22,649 | +2.17% | 108.9만 |
|---|
| 2026.03.20 | ₩21,042 | ₩21,953 | ₩20,989 | ₩21,846 | +3.82% | 129.5만 |
|---|
| 2026.03.19 | ₩20,828 | ₩21,310 | ₩20,775 | ₩21,042 | +1.03% | 58.7만 |
|---|
| 2026.03.18 | ₩21,310 | ₩21,658 | ₩20,882 | ₩21,042 | -1.26% | 68.9만 |
|---|
| 2026.03.17 | ₩21,310 | ₩21,819 | ₩21,310 | ₩21,471 | +0.75% | 47.6만 |
|---|
| 2026.03.16 | ₩21,310 | ₩21,567 | ₩21,176 | ₩21,257 | -0.25% | 58.7만 |
|---|
| 2026.03.13 | ₩21,471 | ₩21,551 | ₩21,096 | ₩21,257 | -1.00% | 72.7만 |
|---|
| 2026.03.12 | ₩22,167 | ₩22,601 | ₩21,257 | ₩21,364 | -3.62% | 78.9만 |
|---|
| 2026.03.11 | ₩22,328 | ₩22,729 | ₩21,819 | ₩22,488 | +0.72% | 76.3만 |
|---|
| 2026.03.10 | ₩21,846 | ₩22,461 | ₩21,337 | ₩22,328 | +2.21% | 109.1만 |
|---|
| 2026.03.09 | ₩21,203 | ₩21,926 | ₩21,096 | ₩21,846 | +3.03% | 82.4만 |
|---|
| 2026.03.06 | ₩21,364 | ₩21,792 | ₩21,150 | ₩21,524 | +0.75% | 85.9만 |
|---|
| 2026.03.05 | ₩21,257 | ₩21,819 | ₩21,203 | ₩21,739 | +2.27% | 92.5만 |
|---|
| 2026.03.04 | ₩21,792 | ₩22,328 | ₩21,471 | ₩21,524 | -1.23% | 154만 |
|---|
| 2026.03.03 | ₩20,668 | ₩22,435 | ₩20,507 | ₩21,685 | +4.92% | 186.9만 |
|---|
| 2026.03.02 | ₩20,079 | ₩20,882 | ₩20,079 | ₩20,828 | +3.73% | 120.9만 |
|---|
| 2026.02.27 | ₩20,668 | ₩21,417 | ₩20,507 | ₩20,561 | -0.52% | 147.4만 |
|---|
| 2026.02.26 | ₩20,882 | ₩21,391 | ₩20,587 | ₩20,989 | +0.51% | 129.8만 |
|---|
| 2026.02.25 | ₩20,346 | ₩21,685 | ₩19,811 | ₩20,668 | +1.58% | 248.3만 |
|---|
| 2026.02.24 | ₩21,899 | ₩22,435 | ₩21,846 | ₩22,274 | +1.71% | 148.8만 |
|---|
| 2026.02.23 | ₩22,542 | ₩22,809 | ₩21,605 | ₩21,899 | -2.85% | 141.2만 |
|---|
| 2026.02.20 | ₩21,899 | ₩22,809 | ₩21,899 | ₩22,702 | +3.67% | 144.8만 |
|---|
| 2026.02.19 | ₩21,524 | ₩22,488 | ₩21,524 | ₩22,167 | +2.99% | 137.4만 |
|---|
| 2026.02.18 | ₩21,524 | ₩22,220 | ₩21,465 | ₩21,846 | +1.49% | 109.1만 |
|---|
| 2026.02.17 | ₩20,721 | ₩21,739 | ₩20,668 | ₩21,524 | +3.88% | 163만 |
|---|
| 2026.02.13 | ₩21,578 | ₩21,872 | ₩20,909 | ₩20,989 | -2.73% | 116.6만 |
|---|
| 2026.02.12 | ₩22,488 | ₩22,488 | ₩21,364 | ₩21,524 | -4.29% | 125.5만 |
|---|
| 2026.02.11 | ₩23,077 | ₩23,131 | ₩22,220 | ₩22,220 | -3.71% | 63만 |
|---|
| 2026.02.10 | ₩22,488 | ₩23,853 | ₩22,488 | ₩23,077 | +2.62% | 111.9만 |
|---|
| 2026.02.09 | ₩22,488 | ₩22,943 | ₩22,354 | ₩22,488 | 0.00% | 56.7만 |
|---|
| 2026.02.06 | ₩21,685 | ₩22,729 | ₩21,631 | ₩22,649 | +4.44% | 97.4만 |
|---|
| 2026.02.05 | ₩21,471 | ₩21,658 | ₩21,203 | ₩21,471 | 0.00% | 87.4만 |
|---|
| 2026.02.04 | ₩21,471 | ₩21,872 | ₩21,150 | ₩21,578 | +0.50% | 117.9만 |
|---|
| 2026.02.03 | ₩22,060 | ₩22,060 | ₩21,042 | ₩21,471 | -2.67% | 95.3만 |
|---|
| 2026.02.02 | ₩21,953 | ₩22,328 | ₩21,765 | ₩22,274 | +1.46% | 89.6만 |
|---|
| 2026.01.30 | ₩22,060 | ₩22,435 | ₩21,926 | ₩22,113 | +0.24% | 102.4만 |
|---|
| 2026.01.29 | ₩23,238 | ₩23,238 | ₩22,247 | ₩22,328 | -3.92% | 93.5만 |
|---|
| 2026.01.28 | ₩23,184 | ₩23,666 | ₩22,970 | ₩23,077 | -0.46% | 82.5만 |
|---|
| 2026.01.27 | ₩23,559 | ₩23,773 | ₩22,809 | ₩23,184 | -1.59% | 152.3만 |
|---|
| 2026.01.26 | ₩23,827 | ₩23,934 | ₩23,505 | ₩23,613 | -0.90% | 39.5만 |
|---|
| 2026.01.23 | ₩23,880 | ₩24,202 | ₩23,666 | ₩23,720 | -0.67% | 58.3만 |
|---|
| 2026.01.22 | ₩23,720 | ₩24,202 | ₩23,720 | ₩24,041 | +1.35% | 50.3만 |
|---|
| 2026.01.21 | ₩23,345 | ₩23,827 | ₩23,131 | ₩23,613 | +1.15% | 51만 |
|---|
| 2026.01.20 | ₩23,291 | ₩23,934 | ₩22,943 | ₩23,077 | -0.92% | 89.2만 |
|---|
| 2026.01.16 | ₩23,559 | ₩24,041 | ₩23,131 | ₩23,880 | +1.36% | 105.3만 |
|---|
| 2026.01.15 | ₩23,827 | ₩23,987 | ₩23,398 | ₩23,613 | -0.90% | 50.1만 |
|---|
| 2026.01.14 | ₩24,202 | ₩24,416 | ₩23,720 | ₩23,773 | -1.77% | 74.1만 |
|---|
| 2026.01.13 | ₩24,951 | ₩25,005 | ₩24,121 | ₩24,202 | -3.00% | 88.9만 |
|---|
| 2026.01.12 | ₩25,272 | ₩25,513 | ₩24,844 | ₩24,951 | -1.27% | 105.8만 |
|---|
| 2026.01.09 | ₩25,701 | ₩25,968 | ₩25,272 | ₩25,326 | -1.46% | 52.3만 |
|---|
| 2026.01.08 | ₩23,827 | ₩25,808 | ₩23,291 | ₩25,754 | +8.09% | 183.4만 |
|---|
| 2026.01.07 | ₩25,968 | ₩26,124 | ₩25,487 | ₩25,968 | 0.00% | 61.7만 |
|---|
| 2026.01.06 | ₩26,183 | ₩26,450 | ₩25,915 | ₩25,968 | -0.82% | 73.6만 |
|---|
| 2026.01.05 | ₩24,791 | ₩26,654 | ₩24,742 | ₩26,290 | +6.05% | 77.2만 |
|---|
| 2026.01.02 | ₩25,433 | ₩25,562 | ₩24,576 | ₩24,844 | -2.32% | 83.9만 |
|---|
| 2025.12.31 | ₩25,540 | ₩25,701 | ₩25,379 | ₩25,433 | -0.42% | 48.3만 |
|---|
| 2025.12.30 | ₩26,076 | ₩26,183 | ₩25,701 | ₩25,754 | -1.23% | 56.9만 |
|---|
| 2025.12.29 | ₩25,915 | ₩26,209 | ₩25,674 | ₩26,129 | +0.83% | 60.1만 |
|---|
| 2025.12.26 | ₩26,236 | ₩26,343 | ₩25,808 | ₩26,022 | -0.82% | 49.2만 |
|---|
| 2025.12.24 | ₩26,450 | ₩26,713 | ₩25,968 | ₩26,397 | -0.20% | 54.3만 |
|---|
| 2025.12.23 | ₩26,986 | ₩27,093 | ₩26,290 | ₩26,611 | -1.39% | 122.3만 |
|---|
| 2025.12.22 | ₩27,039 | ₩27,521 | ₩26,772 | ₩27,200 | +0.59% | 87만 |
|---|
| 2025.12.19 | ₩26,665 | ₩27,173 | ₩26,611 | ₩27,146 | +1.81% | 197.2만 |
|---|
| 2025.12.18 | ₩26,557 | ₩26,825 | ₩26,397 | ₩26,611 | +0.20% | 85.9만 |
|---|
| 2025.12.17 | ₩26,290 | ₩26,852 | ₩26,076 | ₩26,343 | +0.20% | 107만 |
|---|
| 2025.12.16 | ₩25,487 | ₩26,397 | ₩25,487 | ₩26,343 | +3.36% | 109.7만 |
|---|
| 2025.12.15 | ₩26,183 | ₩26,557 | ₩25,594 | ₩25,808 | -1.43% | 115.4만 |
|---|
| 2025.12.12 | ₩26,772 | ₩26,772 | ₩26,076 | ₩26,450 | -1.20% | 92.4만 |
|---|
| 2025.12.11 | ₩26,504 | ₩26,825 | ₩26,236 | ₩26,718 | +0.81% | 73만 |
|---|
| 2025.12.10 | ₩25,808 | ₩26,691 | ₩25,647 | ₩26,450 | +2.49% | 132.5만 |
|---|
| 2025.12.09 | ₩25,005 | ₩26,236 | ₩24,924 | ₩25,808 | +3.21% | 134.7만 |
|---|
| 2025.12.08 | ₩25,219 | ₩26,129 | ₩24,764 | ₩25,165 | -0.21% | 118.4만 |
|---|
| 2025.12.05 | ₩25,379 | ₩25,513 | ₩24,898 | ₩24,951 | -1.69% | 58.6만 |
|---|
| 2025.12.04 | ₩25,433 | ₩25,487 | ₩24,576 | ₩25,379 | -0.21% | 58만 |
|---|
| 2025.12.03 | ₩24,951 | ₩25,679 | ₩24,844 | ₩25,379 | +1.72% | 57.6만 |
|---|
| 2025.12.02 | ₩25,326 | ₩25,701 | ₩24,898 | ₩24,951 | -1.48% | 101만 |
|---|
| 2025.12.01 | ₩25,487 | ₩25,861 | ₩25,246 | ₩25,353 | -0.53% | 61.7만 |
|---|
| 2025.11.28 | ₩25,326 | ₩25,968 | ₩25,181 | ₩25,647 | +1.27% | 48.1만 |
|---|
| 2025.11.26 | ₩25,165 | ₩25,567 | ₩25,139 | ₩25,326 | +0.64% | 58.8만 |
|---|
| 2025.11.25 | ₩25,433 | ₩25,487 | ₩25,139 | ₩25,326 | -0.42% | 94.7만 |
|---|
| 2025.11.24 | ₩25,433 | ₩25,594 | ₩25,058 | ₩25,540 | +0.42% | 95.6만 |
|---|
| 2025.11.21 | ₩24,737 | ₩25,754 | ₩24,630 | ₩25,379 | +2.60% | 88.1만 |
|---|
| 2025.11.20 | ₩26,236 | ₩26,263 | ₩24,737 | ₩24,737 | -5.71% | 101.6만 |
|---|
| 2025.11.19 | ₩25,540 | ₩25,861 | ₩25,058 | ₩25,808 | +1.05% | 121.4만 |
|---|
| 2025.11.18 | ₩25,272 | ₩25,701 | ₩24,576 | ₩25,594 | +1.27% | 149.2만 |
|---|
| 2025.11.17 | ₩26,022 | ₩26,236 | ₩25,272 | ₩25,272 | -2.88% | 156.7만 |
|---|
| 2025.11.14 | ₩26,343 | ₩26,772 | ₩26,049 | ₩26,129 | -0.81% | 183.3만 |
|---|
| 2025.11.13 | ₩26,879 | ₩27,039 | ₩26,290 | ₩26,557 | -1.20% | 147.6만 |
|---|
| 2025.11.12 | ₩26,932 | ₩27,361 | ₩26,638 | ₩26,932 | 0.00% | 114.3만 |
|---|
| 2025.11.11 | ₩25,540 | ₩27,200 | ₩25,487 | ₩26,986 | +5.66% | 145.8만 |
|---|
| 2025.11.10 | ₩25,112 | ₩25,808 | ₩24,812 | ₩25,594 | +1.92% | 126.7만 |
|---|
| 2025.11.07 | ₩25,754 | ₩26,017 | ₩23,773 | ₩24,791 | -3.74% | 206.5만 |
|---|
| 2025.11.06 | ₩29,556 | ₩29,824 | ₩25,808 | ₩26,129 | -11.59% | 329.8만 |
|---|
| 2025.11.05 | ₩23,987 | ₩24,309 | ₩23,613 | ₩23,987 | 0.00% | 150.2만 |
|---|
| 2025.11.04 | ₩23,880 | ₩24,175 | ₩23,532 | ₩23,880 | 0.00% | 95.1만 |
|---|
| 2025.11.03 | ₩24,255 | ₩24,496 | ₩23,987 | ₩24,068 | -0.77% | 185.6만 |
|---|
| 2025.10.31 | ₩23,773 | ₩24,469 | ₩23,639 | ₩24,255 | +2.03% | 140만 |
|---|
| 2025.10.30 | ₩24,094 | ₩24,309 | ₩23,505 | ₩23,773 | -1.33% | 124.3만 |
|---|
| 2025.10.29 | ₩24,683 | ₩25,005 | ₩24,148 | ₩24,255 | -1.74% | 140.7만 |
|---|
| 2025.10.28 | ₩25,754 | ₩25,835 | ₩24,951 | ₩25,005 | -2.91% | 79.8만 |
|---|
| 2025.10.27 | ₩25,701 | ₩26,102 | ₩25,353 | ₩25,754 | +0.21% | 203.9만 |
|---|
| 2025.10.24 | ₩25,754 | ₩26,236 | ₩25,192 | ₩25,272 | -1.87% | 202.4만 |
|---|
| 2025.10.23 | ₩24,844 | ₩25,942 | ₩24,630 | ₩25,433 | +2.37% | 95.8만 |
|---|
| 2025.10.22 | ₩24,844 | ₩25,379 | ₩24,469 | ₩24,951 | +0.43% | 147.1만 |
|---|
| 2025.10.21 | ₩24,523 | ₩25,540 | ₩24,362 | ₩24,951 | +1.75% | 93.3만 |
|---|
| 2025.10.20 | ₩24,469 | ₩24,951 | ₩24,362 | ₩24,576 | +0.44% | 139.2만 |
|---|
| 2025.10.17 | ₩24,362 | ₩24,630 | ₩24,255 | ₩24,362 | 0.00% | 67.6만 |
|---|
| 2025.10.16 | ₩25,594 | ₩25,674 | ₩24,309 | ₩24,469 | -4.39% | 75.9만 |
|---|
| 2025.10.15 | ₩25,754 | ₩25,995 | ₩25,460 | ₩25,594 | -0.62% | 70.5만 |
|---|
| 2025.10.14 | ₩24,630 | ₩25,540 | ₩24,576 | ₩25,487 | +3.48% | 81만 |
|---|
| 2025.10.13 | ₩25,808 | ₩26,343 | ₩24,469 | ₩25,165 | -2.49% | 202.6만 |
|---|
| 2025.10.10 | ₩27,039 | ₩27,307 | ₩26,129 | ₩26,450 | -2.18% | 97.2만 |
|---|