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 | ₩23,389 | ₩24,325 | ₩23,367 | ₩24,219 | +3.54% | 64.4만 |
| 2026.10.08 | ₩22,681 | ₩23,363 | ₩22,560 | ₩23,323 | +2.83% | 112.7만 |
| 2026.10.07 | ₩22,132 | ₩23,282 | ₩22,132 | ₩22,814 | +3.08% | 108.7만 |
| 2026.10.06 | ₩22,828 | ₩22,828 | ₩22,065 | ₩22,132 | -3.05% | 86.9만 |
| 2026.10.05 | ₩22,079 | ₩22,908 | ₩22,059 | ₩22,774 | +3.15% | 110.5만 |
| 2026.10.02 | ₩23,042 | ₩23,042 | ₩22,032 | ₩22,132 | -3.95% | 114.1만 |
| 2026.10.01 | ₩22,908 | ₩23,082 | ₩22,036 | ₩22,734 | -0.76% | 156.8만 |
| 2026.09.30 | ₩22,747 | ₩22,828 | ₩22,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,727 |
| -0.09% |
| 161.1만 |
| 2026.09.29 | ₩22,600 | ₩22,794 | ₩22,386 | ₩22,747 | +0.65% | 121.8만 |
|---|
| 2026.09.28 | ₩22,614 | ₩22,881 | ₩22,186 | ₩22,587 | -0.12% | 128.3만 |
|---|
| 2026.09.25 | ₩22,119 | ₩22,848 | ₩22,079 | ₩22,681 | +2.54% | 98.5만 |
|---|
| 2026.09.24 | ₩21,531 | ₩21,999 | ₩21,303 | ₩21,985 | +2.11% | 97.8만 |
|---|
| 2026.09.23 | ₩21,477 | ₩21,584 | ₩20,942 | ₩21,531 | +0.25% | 110.1만 |
|---|
| 2026.09.22 | ₩21,223 | ₩21,477 | ₩21,062 | ₩21,290 | +0.32% | 104.4만 |
|---|
| 2026.09.21 | ₩20,822 | ₩21,069 | ₩20,762 | ₩20,849 | +0.13% | 69.3만 |
|---|
| 2026.09.18 | ₩21,036 | ₩21,089 | ₩20,715 | ₩20,822 | -1.02% | 128.3만 |
|---|
| 2026.09.17 | ₩21,424 | ₩21,490 | ₩20,996 | ₩21,169 | -1.19% | 50.3만 |
|---|
| 2026.09.16 | ₩21,410 | ₩21,704 | ₩21,143 | ₩21,250 | -0.75% | 57.4만 |
|---|
| 2026.09.15 | ₩21,918 | ₩22,079 | ₩21,450 | ₩21,517 | -1.83% | 51.2만 |
|---|
| 2026.09.14 | ₩22,239 | ₩22,386 | ₩21,738 | ₩22,172 | -0.30% | 62.2만 |
|---|
| 2026.09.11 | ₩21,704 | ₩22,119 | ₩21,430 | ₩21,838 | +0.62% | 57.2만 |
|---|
| 2026.09.10 | ₩21,183 | ₩21,611 | ₩21,002 | ₩21,604 | +1.99% | 49.5만 |
|---|
| 2026.09.09 | ₩21,744 | ₩21,744 | ₩21,183 | ₩21,276 | -2.15% | 59.7만 |
|---|
| 2026.09.08 | ₩21,838 | ₩21,999 | ₩21,250 | ₩21,744 | -0.43% | 70.5만 |
|---|
| 2026.09.04 | ₩22,293 | ₩22,413 | ₩21,992 | ₩22,172 | -0.54% | 60.1만 |
|---|
| 2026.09.03 | ₩22,467 | ₩23,082 | ₩22,159 | ₩22,707 | +1.07% | 63.5만 |
|---|
| 2026.09.02 | ₩21,584 | ₩22,575 | ₩21,537 | ₩22,493 | +4.21% | 92.7만 |
|---|
| 2026.09.01 | ₩21,758 | ₩21,838 | ₩21,403 | ₩21,624 | -0.61% | 68.5만 |
|---|
| 2026.08.31 | ₩21,851 | ₩22,186 | ₩21,825 | ₩21,958 | +0.49% | 77.8만 |
|---|
| 2026.08.28 | ₩21,638 | ₩22,199 | ₩21,624 | ₩22,025 | +1.79% | 85.6만 |
|---|
| 2026.08.27 | ₩21,531 | ₩22,039 | ₩21,477 | ₩21,678 | +0.68% | 57.7만 |
|---|
| 2026.08.26 | ₩21,651 | ₩21,818 | ₩21,397 | ₩21,504 | -0.68% | 71.9만 |
|---|
| 2026.08.25 | ₩21,584 | ₩21,878 | ₩21,531 | ₩21,811 | +1.05% | 39.8만 |
|---|
| 2026.08.24 | ₩21,878 | ₩22,440 | ₩21,785 | ₩21,811 | -0.31% | 59.3만 |
|---|
| 2026.08.21 | ₩21,263 | ₩21,999 | ₩21,169 | ₩21,878 | +2.89% | 79.9만 |
|---|
| 2026.08.20 | ₩20,895 | ₩21,216 | ₩20,608 | ₩21,129 | +1.12% | 71.8만 |
|---|
| 2026.08.19 | ₩20,942 | ₩21,517 | ₩20,828 | ₩20,915 | -0.13% | 80.4만 |
|---|
| 2026.08.18 | ₩20,929 | ₩21,196 | ₩20,594 | ₩20,701 | -1.09% | 66.9만 |
|---|
| 2026.08.17 | ₩21,878 | ₩21,878 | ₩20,701 | ₩20,755 | -5.13% | 79.7만 |
|---|
| 2026.08.14 | ₩22,025 | ₩22,253 | ₩21,778 | ₩21,845 | -0.82% | 68.5만 |
|---|
| 2026.08.13 | ₩21,169 | ₩22,079 | ₩21,083 | ₩22,025 | +4.04% | 99.7만 |
|---|
| 2026.08.12 | ₩20,728 | ₩21,103 | ₩20,434 | ₩20,969 | +1.16% | 137.1만 |
|---|
| 2026.08.11 | ₩20,902 | ₩21,049 | ₩20,635 | ₩20,822 | -0.38% | 97.3만 |
|---|
| 2026.08.10 | ₩21,089 | ₩21,330 | ₩20,675 | ₩20,862 | -1.08% | 97.4만 |
|---|
| 2026.08.07 | ₩22,320 | ₩22,400 | ₩21,330 | ₩21,343 | -4.37% | 131만 |
|---|
| 2026.08.06 | ₩21,878 | ₩22,995 | ₩21,878 | ₩22,320 | +2.02% | 143.6만 |
|---|
| 2026.08.05 | ₩24,700 | ₩24,994 | ₩21,945 | ₩22,279 | -9.80% | 257.3만 |
|---|
| 2026.08.04 | ₩23,550 | ₩24,252 | ₩22,721 | ₩23,991 | +1.87% | 247.8만 |
|---|
| 2026.08.03 | ₩23,563 | ₩24,112 | ₩23,349 | ₩23,871 | +1.31% | 120.6만 |
|---|
| 2026.07.31 | ₩23,603 | ₩23,627 | ₩22,935 | ₩23,216 | -1.64% | 81.4만 |
|---|
| 2026.07.30 | ₩24,325 | ₩24,339 | ₩23,463 | ₩23,603 | -2.97% | 103만 |
|---|
| 2026.07.29 | ₩23,964 | ₩24,713 | ₩23,964 | ₩24,553 | +2.46% | 97.2만 |
|---|
| 2026.07.28 | ₩23,871 | ₩24,432 | ₩23,796 | ₩24,165 | +1.23% | 67.5만 |
|---|
| 2026.07.27 | ₩23,122 | ₩23,871 | ₩23,002 | ₩23,536 | +1.79% | 86.1만 |
|---|
| 2026.07.24 | ₩22,440 | ₩23,002 | ₩22,320 | ₩22,828 | +1.73% | 72.4만 |
|---|
| 2026.07.23 | ₩22,841 | ₩22,841 | ₩22,092 | ₩22,373 | -2.05% | 102만 |
|---|
| 2026.07.22 | ₩23,282 | ₩23,296 | ₩22,667 | ₩22,948 | -1.44% | 88.6만 |
|---|
| 2026.07.21 | ₩23,309 | ₩23,443 | ₩22,935 | ₩23,323 | +0.06% | 118.9만 |
|---|
| 2026.07.20 | ₩23,336 | ₩23,510 | ₩22,875 | ₩23,483 | +0.63% | 97.2만 |
|---|
| 2026.07.17 | ₩23,483 | ₩23,971 | ₩23,015 | ₩23,389 | -0.40% | 111.3만 |
|---|
| 2026.07.16 | ₩23,470 | ₩23,924 | ₩23,002 | ₩23,924 | +1.94% | 120.7만 |
|---|
| 2026.07.15 | ₩21,691 | ₩23,336 | ₩21,691 | ₩23,229 | +7.09% | 129.4만 |
|---|
| 2026.07.14 | ₩21,664 | ₩22,079 | ₩21,448 | ₩21,571 | -0.43% | 96.4만 |
|---|
| 2026.07.13 | ₩21,317 | ₩22,640 | ₩21,317 | ₩21,972 | +3.07% | 155.7만 |
|---|
| 2026.07.10 | ₩21,263 | ₩21,350 | ₩20,822 | ₩21,223 | -0.19% | 80만 |
|---|
| 2026.07.09 | ₩20,528 | ₩21,169 | ₩20,166 | ₩20,742 | +1.04% | 92.9만 |
|---|
| 2026.07.08 | ₩20,996 | ₩21,116 | ₩20,474 | ₩20,648 | -1.66% | 142.4만 |
|---|
| 2026.07.07 | ₩22,788 | ₩22,988 | ₩21,250 | ₩21,303 | -6.51% | 114.3만 |
|---|
| 2026.07.06 | ₩22,975 | ₩22,988 | ₩21,664 | ₩22,507 | -2.04% | 124.6만 |
|---|
| 2026.07.02 | ₩22,039 | ₩23,603 | ₩22,039 | ₩23,282 | +5.64% | 150만 |
|---|
| 2026.07.01 | ₩21,758 | ₩23,042 | ₩21,664 | ₩22,226 | +2.15% | 107.6만 |
|---|
| 2026.06.30 | ₩22,306 | ₩22,360 | ₩21,343 | ₩21,718 | -2.64% | 124.3만 |
|---|
| 2026.06.29 | ₩22,520 | ₩23,109 | ₩22,199 | ₩22,360 | -0.71% | 101.6만 |
|---|
| 2026.06.26 | ₩21,397 | ₩22,520 | ₩21,290 | ₩22,360 | +4.50% | 332.1만 |
|---|
| 2026.06.25 | ₩21,236 | ₩21,611 | ₩21,076 | ₩21,129 | -0.50% | 65.8만 |
|---|
| 2026.06.24 | ₩20,434 | ₩21,397 | ₩20,413 | ₩21,236 | +3.93% | 118.4만 |
|---|
| 2026.06.23 | ₩20,166 | ₩20,680 | ₩20,113 | ₩20,487 | +1.59% | 87.5만 |
|---|
| 2026.06.22 | ₩20,648 | ₩20,808 | ₩19,846 | ₩20,113 | -2.59% | 93.6만 |
|---|
| 2026.06.18 | ₩20,915 | ₩21,343 | ₩20,648 | ₩20,755 | -0.77% | 133만 |
|---|
| 2026.06.17 | ₩20,808 | ₩21,397 | ₩20,514 | ₩20,701 | -0.51% | 106.1만 |
|---|
| 2026.06.16 | ₩20,915 | ₩21,557 | ₩20,808 | ₩20,808 | -0.51% | 117.7만 |
|---|
| 2026.06.15 | ₩20,594 | ₩20,996 | ₩20,541 | ₩20,808 | +1.04% | 112.3만 |
|---|
| 2026.06.12 | ₩20,220 | ₩20,782 | ₩19,899 | ₩20,487 | +1.32% | 187.7만 |
|---|
| 2026.06.11 | ₩20,541 | ₩20,541 | ₩20,006 | ₩20,220 | -1.56% | 81.1만 |
|---|
| 2026.06.10 | ₩20,969 | ₩21,236 | ₩20,380 | ₩20,487 | -2.30% | 103.8만 |
|---|
| 2026.06.09 | ₩20,380 | ₩21,343 | ₩20,166 | ₩21,236 | +4.20% | 157.5만 |
|---|
| 2026.06.08 | ₩20,755 | ₩20,782 | ₩20,193 | ₩20,434 | -1.55% | 90.2만 |
|---|
| 2026.06.05 | ₩21,397 | ₩21,771 | ₩20,380 | ₩20,755 | -3.00% | 145.9만 |
|---|
| 2026.06.04 | ₩21,076 | ₩21,611 | ₩20,862 | ₩21,557 | +2.28% | 155.1만 |
|---|
| 2026.06.03 | ₩21,611 | ₩21,664 | ₩20,060 | ₩20,701 | -4.21% | 186.9만 |
|---|
| 2026.06.02 | ₩22,895 | ₩23,109 | ₩21,900 | ₩21,932 | -4.21% | 168.8만 |
|---|
| 2026.06.01 | ₩21,718 | ₩23,323 | ₩21,691 | ₩23,269 | +7.14% | 238.9만 |
|---|
| 2026.05.29 | ₩21,236 | ₩22,574 | ₩21,236 | ₩21,718 | +2.27% | 144.7만 |
|---|
| 2026.05.28 | ₩20,487 | ₩21,290 | ₩20,487 | ₩21,076 | +2.87% | 90.3만 |
|---|
| 2026.05.27 | ₩20,380 | ₩20,733 | ₩19,899 | ₩20,434 | +0.26% | 211.4만 |
|---|
| 2026.05.26 | ₩21,210 | ₩21,290 | ₩20,300 | ₩20,541 | -3.15% | 147.6만 |
|---|
| 2026.05.22 | ₩21,290 | ₩21,504 | ₩21,022 | ₩21,236 | -0.25% | 48.2만 |
|---|
| 2026.05.21 | ₩21,129 | ₩21,290 | ₩20,755 | ₩21,129 | 0.00% | 80.6만 |
|---|
| 2026.05.20 | ₩21,022 | ₩21,531 | ₩20,755 | ₩21,397 | +1.78% | 59.7만 |
|---|
| 2026.05.19 | ₩21,397 | ₩21,584 | ₩20,915 | ₩21,183 | -1.00% | 78.6만 |
|---|
| 2026.05.18 | ₩20,273 | ₩21,183 | ₩20,166 | ₩21,076 | +3.96% | 78.3만 |
|---|
| 2026.05.15 | ₩20,594 | ₩20,889 | ₩20,327 | ₩20,380 | -1.04% | 79만 |
|---|
| 2026.05.14 | ₩20,862 | ₩21,156 | ₩20,514 | ₩20,648 | -1.03% | 79.6만 |
|---|
| 2026.05.13 | ₩21,022 | ₩21,183 | ₩20,220 | ₩20,755 | -1.27% | 102.6만 |
|---|
| 2026.05.12 | ₩21,825 | ₩21,932 | ₩21,076 | ₩21,343 | -2.21% | 76.4만 |
|---|
| 2026.05.11 | ₩22,092 | ₩22,520 | ₩21,450 | ₩21,691 | -1.82% | 82만 |
|---|
| 2026.05.08 | ₩22,360 | ₩22,627 | ₩22,039 | ₩22,306 | -0.24% | 90.7만 |
|---|
| 2026.05.07 | ₩22,306 | ₩23,002 | ₩21,958 | ₩22,413 | +0.48% | 104.5만 |
|---|
| 2026.05.06 | ₩22,895 | ₩22,948 | ₩20,862 | ₩22,119 | -3.39% | 189.2만 |
|---|
| 2026.05.05 | ₩24,071 | ₩24,847 | ₩23,804 | ₩23,964 | -0.44% | 174.7만 |
|---|
| 2026.05.04 | ₩23,162 | ₩24,285 | ₩23,071 | ₩24,178 | +4.39% | 91.2만 |
|---|
| 2026.05.01 | ₩23,483 | ₩23,964 | ₩23,082 | ₩23,162 | -1.37% | 89만 |
|---|
| 2026.04.30 | ₩23,269 | ₩24,178 | ₩23,162 | ₩23,216 | -0.23% | 112.9만 |
|---|
| 2026.04.29 | ₩23,109 | ₩23,804 | ₩23,109 | ₩23,643 | +2.31% | 71.9만 |
|---|
| 2026.04.28 | ₩23,483 | ₩23,750 | ₩23,135 | ₩23,269 | -0.91% | 42.2만 |
|---|
| 2026.04.27 | ₩23,002 | ₩23,590 | ₩22,948 | ₩23,269 | +1.16% | 96.9만 |
|---|
| 2026.04.24 | ₩22,895 | ₩23,296 | ₩22,627 | ₩23,055 | +0.70% | 60.8만 |
|---|
| 2026.04.23 | ₩23,804 | ₩23,964 | ₩22,734 | ₩22,948 | -3.60% | 68.9만 |
|---|
| 2026.04.22 | ₩23,804 | ₩24,018 | ₩23,483 | ₩23,911 | +0.45% | 51.2만 |
|---|
| 2026.04.21 | ₩23,804 | ₩24,259 | ₩23,643 | ₩23,697 | -0.45% | 89.7만 |
|---|
| 2026.04.20 | ₩23,429 | ₩23,938 | ₩23,376 | ₩23,857 | +1.83% | 101.4만 |
|---|
| 2026.04.17 | ₩22,627 | ₩23,643 | ₩22,600 | ₩23,483 | +3.78% | 96.5만 |
|---|
| 2026.04.16 | ₩21,985 | ₩22,574 | ₩21,985 | ₩22,360 | +1.70% | 90만 |
|---|
| 2026.04.15 | ₩21,718 | ₩22,199 | ₩21,664 | ₩22,039 | +1.48% | 80.5만 |
|---|
| 2026.04.14 | ₩21,557 | ₩22,092 | ₩21,557 | ₩21,718 | +0.74% | 44.2만 |
|---|
| 2026.04.13 | ₩20,434 | ₩21,611 | ₩20,434 | ₩21,557 | +5.50% | 56.6만 |
|---|
| 2026.04.10 | ₩21,183 | ₩21,343 | ₩20,514 | ₩20,594 | -2.78% | 54.5만 |
|---|
| 2026.04.09 | ₩21,718 | ₩21,718 | ₩20,487 | ₩21,290 | -1.97% | 88.3만 |
|---|
| 2026.04.08 | ₩22,146 | ₩22,306 | ₩21,638 | ₩21,771 | -1.69% | 82.5만 |
|---|
| 2026.04.07 | ₩21,183 | ₩21,638 | ₩21,076 | ₩21,343 | +0.76% | 72만 |
|---|
| 2026.04.06 | ₩21,076 | ₩21,664 | ₩21,022 | ₩21,397 | +1.52% | 55.4만 |
|---|
| 2026.04.02 | ₩20,701 | ₩21,424 | ₩20,514 | ₩21,236 | +2.58% | 58.8만 |
|---|
| 2026.04.01 | ₩21,985 | ₩22,039 | ₩20,942 | ₩21,022 | -4.38% | 42.2만 |
|---|
| 2026.03.31 | ₩21,878 | ₩22,146 | ₩21,557 | ₩21,825 | -0.24% | 104.9만 |
|---|
| 2026.03.30 | ₩21,504 | ₩21,825 | ₩21,236 | ₩21,557 | +0.25% | 56.1만 |
|---|
| 2026.03.27 | ₩21,985 | ₩22,039 | ₩21,290 | ₩21,343 | -2.92% | 56.1만 |
|---|
| 2026.03.26 | ₩22,306 | ₩22,788 | ₩22,092 | ₩22,253 | -0.24% | 55.7만 |
|---|
| 2026.03.25 | ₩22,627 | ₩22,921 | ₩21,937 | ₩22,413 | -0.95% | 60.5만 |
|---|
| 2026.03.24 | ₩22,306 | ₩22,895 | ₩22,039 | ₩22,306 | 0.00% | 89.8만 |
|---|
| 2026.03.23 | ₩22,146 | ₩23,028 | ₩21,771 | ₩22,627 | +2.17% | 108.9만 |
|---|
| 2026.03.20 | ₩21,022 | ₩21,932 | ₩20,969 | ₩21,825 | +3.82% | 129.5만 |
|---|
| 2026.03.19 | ₩20,808 | ₩21,290 | ₩20,755 | ₩21,022 | +1.03% | 58.7만 |
|---|
| 2026.03.18 | ₩21,290 | ₩21,638 | ₩20,862 | ₩21,022 | -1.26% | 68.9만 |
|---|
| 2026.03.17 | ₩21,290 | ₩21,798 | ₩21,290 | ₩21,450 | +0.75% | 47.6만 |
|---|
| 2026.03.16 | ₩21,290 | ₩21,547 | ₩21,156 | ₩21,236 | -0.25% | 58.7만 |
|---|
| 2026.03.13 | ₩21,450 | ₩21,531 | ₩21,076 | ₩21,236 | -1.00% | 72.7만 |
|---|
| 2026.03.12 | ₩22,146 | ₩22,579 | ₩21,236 | ₩21,343 | -3.62% | 78.9만 |
|---|
| 2026.03.11 | ₩22,306 | ₩22,707 | ₩21,798 | ₩22,467 | +0.72% | 76.3만 |
|---|
| 2026.03.10 | ₩21,825 | ₩22,440 | ₩21,317 | ₩22,306 | +2.21% | 109.1만 |
|---|
| 2026.03.09 | ₩21,183 | ₩21,905 | ₩21,076 | ₩21,825 | +3.03% | 82.4만 |
|---|
| 2026.03.06 | ₩21,343 | ₩21,771 | ₩21,129 | ₩21,504 | +0.75% | 85.9만 |
|---|
| 2026.03.05 | ₩21,236 | ₩21,798 | ₩21,183 | ₩21,718 | +2.27% | 92.5만 |
|---|
| 2026.03.04 | ₩21,771 | ₩22,306 | ₩21,450 | ₩21,504 | -1.23% | 154만 |
|---|
| 2026.03.03 | ₩20,648 | ₩22,413 | ₩20,487 | ₩21,664 | +4.92% | 186.9만 |
|---|
| 2026.03.02 | ₩20,060 | ₩20,862 | ₩20,060 | ₩20,808 | +3.73% | 120.9만 |
|---|
| 2026.02.27 | ₩20,648 | ₩21,397 | ₩20,487 | ₩20,541 | -0.52% | 147.4만 |
|---|
| 2026.02.26 | ₩20,862 | ₩21,370 | ₩20,568 | ₩20,969 | +0.51% | 129.8만 |
|---|
| 2026.02.25 | ₩20,327 | ₩21,664 | ₩19,792 | ₩20,648 | +1.58% | 248.3만 |
|---|
| 2026.02.24 | ₩21,878 | ₩22,413 | ₩21,825 | ₩22,253 | +1.71% | 148.8만 |
|---|
| 2026.02.23 | ₩22,520 | ₩22,788 | ₩21,584 | ₩21,878 | -2.85% | 141.2만 |
|---|
| 2026.02.20 | ₩21,878 | ₩22,788 | ₩21,878 | ₩22,681 | +3.67% | 144.8만 |
|---|
| 2026.02.19 | ₩21,504 | ₩22,467 | ₩21,504 | ₩22,146 | +2.99% | 137.4만 |
|---|
| 2026.02.18 | ₩21,504 | ₩22,199 | ₩21,445 | ₩21,825 | +1.49% | 109.1만 |
|---|
| 2026.02.17 | ₩20,701 | ₩21,718 | ₩20,648 | ₩21,504 | +3.88% | 163만 |
|---|
| 2026.02.13 | ₩21,557 | ₩21,851 | ₩20,889 | ₩20,969 | -2.73% | 116.6만 |
|---|
| 2026.02.12 | ₩22,467 | ₩22,467 | ₩21,343 | ₩21,504 | -4.29% | 125.5만 |
|---|
| 2026.02.11 | ₩23,055 | ₩23,109 | ₩22,199 | ₩22,199 | -3.71% | 63만 |
|---|
| 2026.02.10 | ₩22,467 | ₩23,831 | ₩22,467 | ₩23,055 | +2.62% | 111.9만 |
|---|
| 2026.02.09 | ₩22,467 | ₩22,921 | ₩22,333 | ₩22,467 | 0.00% | 56.7만 |
|---|
| 2026.02.06 | ₩21,664 | ₩22,707 | ₩21,611 | ₩22,627 | +4.44% | 97.4만 |
|---|
| 2026.02.05 | ₩21,450 | ₩21,638 | ₩21,183 | ₩21,450 | 0.00% | 87.4만 |
|---|
| 2026.02.04 | ₩21,450 | ₩21,851 | ₩21,129 | ₩21,557 | +0.50% | 117.9만 |
|---|
| 2026.02.03 | ₩22,039 | ₩22,039 | ₩21,022 | ₩21,450 | -2.67% | 95.3만 |
|---|
| 2026.02.02 | ₩21,932 | ₩22,306 | ₩21,744 | ₩22,253 | +1.46% | 89.6만 |
|---|
| 2026.01.30 | ₩22,039 | ₩22,413 | ₩21,905 | ₩22,092 | +0.24% | 102.4만 |
|---|
| 2026.01.29 | ₩23,216 | ₩23,216 | ₩22,226 | ₩22,306 | -3.92% | 93.5만 |
|---|
| 2026.01.28 | ₩23,162 | ₩23,643 | ₩22,948 | ₩23,055 | -0.46% | 82.5만 |
|---|
| 2026.01.27 | ₩23,536 | ₩23,750 | ₩22,788 | ₩23,162 | -1.59% | 152.3만 |
|---|
| 2026.01.26 | ₩23,804 | ₩23,911 | ₩23,483 | ₩23,590 | -0.90% | 39.5만 |
|---|
| 2026.01.23 | ₩23,857 | ₩24,178 | ₩23,643 | ₩23,697 | -0.67% | 58.3만 |
|---|
| 2026.01.22 | ₩23,697 | ₩24,178 | ₩23,697 | ₩24,018 | +1.35% | 50.3만 |
|---|
| 2026.01.21 | ₩23,323 | ₩23,804 | ₩23,109 | ₩23,590 | +1.15% | 51만 |
|---|
| 2026.01.20 | ₩23,269 | ₩23,911 | ₩22,921 | ₩23,055 | -0.92% | 89.2만 |
|---|
| 2026.01.16 | ₩23,536 | ₩24,018 | ₩23,109 | ₩23,857 | +1.36% | 105.3만 |
|---|
| 2026.01.15 | ₩23,804 | ₩23,964 | ₩23,376 | ₩23,590 | -0.90% | 50.1만 |
|---|
| 2026.01.14 | ₩24,178 | ₩24,392 | ₩23,697 | ₩23,750 | -1.77% | 74.1만 |
|---|
| 2026.01.13 | ₩24,927 | ₩24,981 | ₩24,098 | ₩24,178 | -3.00% | 88.9만 |
|---|
| 2026.01.12 | ₩25,248 | ₩25,489 | ₩24,820 | ₩24,927 | -1.27% | 105.8만 |
|---|
| 2026.01.09 | ₩25,676 | ₩25,944 | ₩25,248 | ₩25,302 | -1.46% | 52.3만 |
|---|
| 2026.01.08 | ₩23,804 | ₩25,783 | ₩23,269 | ₩25,730 | +8.09% | 183.4만 |
|---|
| 2026.01.07 | ₩25,944 | ₩26,099 | ₩25,462 | ₩25,944 | 0.00% | 61.7만 |
|---|
| 2026.01.06 | ₩26,158 | ₩26,425 | ₩25,890 | ₩25,944 | -0.82% | 73.6만 |
|---|
| 2026.01.05 | ₩24,767 | ₩26,628 | ₩24,719 | ₩26,265 | +6.05% | 77.2만 |
|---|
| 2026.01.02 | ₩25,409 | ₩25,537 | ₩24,553 | ₩24,820 | -2.32% | 83.9만 |
|---|
| 2025.12.31 | ₩25,516 | ₩25,676 | ₩25,355 | ₩25,409 | -0.42% | 48.3만 |
|---|
| 2025.12.30 | ₩26,051 | ₩26,158 | ₩25,676 | ₩25,730 | -1.23% | 56.9만 |
|---|
| 2025.12.29 | ₩25,890 | ₩26,184 | ₩25,649 | ₩26,104 | +0.83% | 60.1만 |
|---|
| 2025.12.26 | ₩26,211 | ₩26,318 | ₩25,783 | ₩25,997 | -0.82% | 49.2만 |
|---|
| 2025.12.24 | ₩26,425 | ₩26,687 | ₩25,944 | ₩26,372 | -0.20% | 54.3만 |
|---|
| 2025.12.23 | ₩26,960 | ₩27,067 | ₩26,265 | ₩26,586 | -1.39% | 122.3만 |
|---|
| 2025.12.22 | ₩27,013 | ₩27,495 | ₩26,746 | ₩27,174 | +0.59% | 87만 |
|---|
| 2025.12.19 | ₩26,639 | ₩27,147 | ₩26,586 | ₩27,120 | +1.81% | 197.2만 |
|---|
| 2025.12.18 | ₩26,532 | ₩26,799 | ₩26,372 | ₩26,586 | +0.20% | 85.9만 |
|---|
| 2025.12.17 | ₩26,265 | ₩26,826 | ₩26,051 | ₩26,318 | +0.20% | 107만 |
|---|
| 2025.12.16 | ₩25,462 | ₩26,372 | ₩25,462 | ₩26,318 | +3.36% | 109.7만 |
|---|
| 2025.12.15 | ₩26,158 | ₩26,532 | ₩25,569 | ₩25,783 | -1.43% | 115.4만 |
|---|
| 2025.12.12 | ₩26,746 | ₩26,746 | ₩26,051 | ₩26,425 | -1.20% | 92.4만 |
|---|
| 2025.12.11 | ₩26,479 | ₩26,799 | ₩26,211 | ₩26,693 | +0.81% | 73만 |
|---|
| 2025.12.10 | ₩25,783 | ₩26,666 | ₩25,623 | ₩26,425 | +2.49% | 132.5만 |
|---|
| 2025.12.09 | ₩24,981 | ₩26,211 | ₩24,901 | ₩25,783 | +3.21% | 134.7만 |
|---|
| 2025.12.08 | ₩25,195 | ₩26,104 | ₩24,740 | ₩25,141 | -0.21% | 118.4만 |
|---|
| 2025.12.05 | ₩25,355 | ₩25,489 | ₩24,874 | ₩24,927 | -1.69% | 58.6만 |
|---|
| 2025.12.04 | ₩25,409 | ₩25,462 | ₩24,553 | ₩25,355 | -0.21% | 58만 |
|---|
| 2025.12.03 | ₩24,927 | ₩25,655 | ₩24,820 | ₩25,355 | +1.72% | 57.6만 |
|---|
| 2025.12.02 | ₩25,302 | ₩25,676 | ₩24,874 | ₩24,927 | -1.48% | 101만 |
|---|
| 2025.12.01 | ₩25,462 | ₩25,837 | ₩25,221 | ₩25,328 | -0.53% | 61.7만 |
|---|
| 2025.11.28 | ₩25,302 | ₩25,944 | ₩25,157 | ₩25,623 | +1.27% | 48.1만 |
|---|
| 2025.11.26 | ₩25,141 | ₩25,542 | ₩25,114 | ₩25,302 | +0.64% | 58.8만 |
|---|
| 2025.11.25 | ₩25,409 | ₩25,462 | ₩25,114 | ₩25,302 | -0.42% | 94.7만 |
|---|
| 2025.11.24 | ₩25,409 | ₩25,569 | ₩25,034 | ₩25,516 | +0.42% | 95.6만 |
|---|
| 2025.11.21 | ₩24,713 | ₩25,730 | ₩24,606 | ₩25,355 | +2.60% | 88.1만 |
|---|
| 2025.11.20 | ₩26,211 | ₩26,238 | ₩24,713 | ₩24,713 | -5.71% | 101.6만 |
|---|
| 2025.11.19 | ₩25,516 | ₩25,837 | ₩25,034 | ₩25,783 | +1.05% | 121.4만 |
|---|
| 2025.11.18 | ₩25,248 | ₩25,676 | ₩24,553 | ₩25,569 | +1.27% | 149.2만 |
|---|
| 2025.11.17 | ₩25,997 | ₩26,211 | ₩25,248 | ₩25,248 | -2.88% | 156.7만 |
|---|
| 2025.11.14 | ₩26,318 | ₩26,746 | ₩26,024 | ₩26,104 | -0.81% | 183.3만 |
|---|
| 2025.11.13 | ₩26,853 | ₩27,013 | ₩26,265 | ₩26,532 | -1.20% | 147.6만 |
|---|
| 2025.11.12 | ₩26,906 | ₩27,334 | ₩26,612 | ₩26,906 | 0.00% | 114.3만 |
|---|
| 2025.11.11 | ₩25,516 | ₩27,174 | ₩25,462 | ₩26,960 | +5.66% | 145.8만 |
|---|
| 2025.11.10 | ₩25,088 | ₩25,783 | ₩24,788 | ₩25,569 | +1.92% | 126.7만 |
|---|
| 2025.11.07 | ₩25,730 | ₩25,992 | ₩23,750 | ₩24,767 | -3.74% | 206.5만 |
|---|
| 2025.11.06 | ₩29,528 | ₩29,795 | ₩25,783 | ₩26,104 | -11.59% | 329.8만 |
|---|
| 2025.11.05 | ₩23,964 | ₩24,285 | ₩23,590 | ₩23,964 | 0.00% | 150.2만 |
|---|
| 2025.11.04 | ₩23,857 | ₩24,152 | ₩23,510 | ₩23,857 | 0.00% | 95.1만 |
|---|
| 2025.11.03 | ₩24,232 | ₩24,473 | ₩23,964 | ₩24,045 | -0.77% | 185.6만 |
|---|
| 2025.10.31 | ₩23,750 | ₩24,446 | ₩23,617 | ₩24,232 | +2.03% | 140만 |
|---|
| 2025.10.30 | ₩24,071 | ₩24,285 | ₩23,483 | ₩23,750 | -1.33% | 124.3만 |
|---|
| 2025.10.29 | ₩24,660 | ₩24,981 | ₩24,125 | ₩24,232 | -1.74% | 140.7만 |
|---|
| 2025.10.28 | ₩25,730 | ₩25,810 | ₩24,927 | ₩24,981 | -2.91% | 79.8만 |
|---|
| 2025.10.27 | ₩25,676 | ₩26,077 | ₩25,328 | ₩25,730 | +0.21% | 203.9만 |
|---|
| 2025.10.24 | ₩25,730 | ₩26,211 | ₩25,168 | ₩25,248 | -1.87% | 202.4만 |
|---|
| 2025.10.23 | ₩24,820 | ₩25,917 | ₩24,606 | ₩25,409 | +2.37% | 95.8만 |
|---|
| 2025.10.22 | ₩24,820 | ₩25,355 | ₩24,446 | ₩24,927 | +0.43% | 147.1만 |
|---|
| 2025.10.21 | ₩24,499 | ₩25,516 | ₩24,339 | ₩24,927 | +1.75% | 93.3만 |
|---|
| 2025.10.20 | ₩24,446 | ₩24,927 | ₩24,339 | ₩24,553 | +0.44% | 139.2만 |
|---|
| 2025.10.17 | ₩24,339 | ₩24,606 | ₩24,232 | ₩24,339 | 0.00% | 67.6만 |
|---|
| 2025.10.16 | ₩25,569 | ₩25,649 | ₩24,285 | ₩24,446 | -4.39% | 75.9만 |
|---|
| 2025.10.15 | ₩25,730 | ₩25,970 | ₩25,435 | ₩25,569 | -0.62% | 70.5만 |
|---|
| 2025.10.14 | ₩24,606 | ₩25,516 | ₩24,553 | ₩25,462 | +3.48% | 81만 |
|---|
| 2025.10.13 | ₩25,783 | ₩26,318 | ₩24,446 | ₩25,141 | -2.49% | 202.6만 |
|---|
| 2025.10.10 | ₩27,013 | ₩27,281 | ₩26,104 | ₩26,425 | -2.18% | 97.2만 |
|---|