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 | ₩23,443 | ₩24,382 | ₩23,420 | ₩24,274 | +3.54% | 64.4만 |
| 2026.10.08 | ₩22,733 | ₩23,416 | ₩22,612 | ₩23,376 | +2.83% | 112.7만 |
| 2026.10.07 | ₩22,183 | ₩23,336 | ₩22,183 | ₩22,867 | +3.08% | 108.7만 |
| 2026.10.06 | ₩22,880 | ₩22,880 | ₩22,116 | ₩22,183 | -3.05% | 86.9만 |
| 2026.10.05 | ₩22,130 | ₩22,961 | ₩22,110 | ₩22,827 | +3.15% | 110.5만 |
| 2026.10.02 | ₩23,095 | ₩23,095 | ₩22,083 | ₩22,183 | -3.95% | 114.1만 |
| 2026.10.01 | ₩22,961 | ₩23,135 | ₩22,087 | ₩22,786 | -0.76% | 156.8만 |
| 2026.09.30 | ₩22,800 | ₩22,880 | ₩22,518 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,780 |
| -0.09% |
| 161.1만 |
| 2026.09.29 | ₩22,652 | ₩22,847 | ₩22,438 | ₩22,800 | +0.65% | 121.8만 |
|---|
| 2026.09.28 | ₩22,666 | ₩22,934 | ₩22,237 | ₩22,639 | -0.12% | 128.3만 |
|---|
| 2026.09.25 | ₩22,170 | ₩22,900 | ₩22,130 | ₩22,733 | +2.54% | 98.5만 |
|---|
| 2026.09.24 | ₩21,580 | ₩22,049 | ₩21,352 | ₩22,036 | +2.11% | 97.8만 |
|---|
| 2026.09.23 | ₩21,527 | ₩21,634 | ₩20,990 | ₩21,580 | +0.25% | 110.1만 |
|---|
| 2026.09.22 | ₩21,272 | ₩21,527 | ₩21,111 | ₩21,339 | +0.32% | 104.4만 |
|---|
| 2026.09.21 | ₩20,870 | ₩21,118 | ₩20,809 | ₩20,897 | +0.13% | 69.3만 |
|---|
| 2026.09.18 | ₩21,084 | ₩21,138 | ₩20,762 | ₩20,870 | -1.02% | 128.3만 |
|---|
| 2026.09.17 | ₩21,473 | ₩21,540 | ₩21,044 | ₩21,218 | -1.19% | 50.3만 |
|---|
| 2026.09.16 | ₩21,459 | ₩21,754 | ₩21,191 | ₩21,299 | -0.75% | 57.4만 |
|---|
| 2026.09.15 | ₩21,969 | ₩22,130 | ₩21,500 | ₩21,567 | -1.83% | 51.2만 |
|---|
| 2026.09.14 | ₩22,291 | ₩22,438 | ₩21,788 | ₩22,224 | -0.30% | 62.2만 |
|---|
| 2026.09.11 | ₩21,754 | ₩22,170 | ₩21,480 | ₩21,888 | +0.62% | 57.2만 |
|---|
| 2026.09.10 | ₩21,232 | ₩21,661 | ₩21,051 | ₩21,654 | +1.99% | 49.5만 |
|---|
| 2026.09.09 | ₩21,795 | ₩21,795 | ₩21,232 | ₩21,325 | -2.15% | 59.7만 |
|---|
| 2026.09.08 | ₩21,888 | ₩22,049 | ₩21,299 | ₩21,795 | -0.43% | 70.5만 |
|---|
| 2026.09.04 | ₩22,344 | ₩22,465 | ₩22,043 | ₩22,224 | -0.54% | 60.1만 |
|---|
| 2026.09.03 | ₩22,518 | ₩23,135 | ₩22,210 | ₩22,760 | +1.07% | 63.5만 |
|---|
| 2026.09.02 | ₩21,634 | ₩22,627 | ₩21,587 | ₩22,545 | +4.21% | 92.7만 |
|---|
| 2026.09.01 | ₩21,808 | ₩21,888 | ₩21,453 | ₩21,674 | -0.61% | 68.5만 |
|---|
| 2026.08.31 | ₩21,902 | ₩22,237 | ₩21,875 | ₩22,009 | +0.49% | 77.8만 |
|---|
| 2026.08.28 | ₩21,687 | ₩22,250 | ₩21,674 | ₩22,076 | +1.79% | 85.6만 |
|---|
| 2026.08.27 | ₩21,580 | ₩22,089 | ₩21,527 | ₩21,728 | +0.68% | 57.7만 |
|---|
| 2026.08.26 | ₩21,701 | ₩21,868 | ₩21,446 | ₩21,553 | -0.68% | 71.9만 |
|---|
| 2026.08.25 | ₩21,634 | ₩21,929 | ₩21,580 | ₩21,862 | +1.05% | 39.8만 |
|---|
| 2026.08.24 | ₩21,929 | ₩22,492 | ₩21,835 | ₩21,862 | -0.31% | 59.3만 |
|---|
| 2026.08.21 | ₩21,312 | ₩22,049 | ₩21,218 | ₩21,929 | +2.89% | 79.9만 |
|---|
| 2026.08.20 | ₩20,943 | ₩21,265 | ₩20,655 | ₩21,178 | +1.12% | 71.8만 |
|---|
| 2026.08.19 | ₩20,990 | ₩21,567 | ₩20,876 | ₩20,964 | -0.13% | 80.4만 |
|---|
| 2026.08.18 | ₩20,977 | ₩21,245 | ₩20,642 | ₩20,749 | -1.09% | 66.9만 |
|---|
| 2026.08.17 | ₩21,929 | ₩21,929 | ₩20,749 | ₩20,803 | -5.13% | 79.7만 |
|---|
| 2026.08.14 | ₩22,076 | ₩22,304 | ₩21,828 | ₩21,895 | -0.82% | 68.5만 |
|---|
| 2026.08.13 | ₩21,218 | ₩22,130 | ₩21,131 | ₩22,076 | +4.04% | 99.7만 |
|---|
| 2026.08.12 | ₩20,776 | ₩21,151 | ₩20,481 | ₩21,017 | +1.16% | 137.1만 |
|---|
| 2026.08.11 | ₩20,950 | ₩21,098 | ₩20,682 | ₩20,870 | -0.38% | 97.3만 |
|---|
| 2026.08.10 | ₩21,138 | ₩21,379 | ₩20,722 | ₩20,910 | -1.08% | 97.4만 |
|---|
| 2026.08.07 | ₩22,371 | ₩22,451 | ₩21,379 | ₩21,392 | -4.37% | 131만 |
|---|
| 2026.08.06 | ₩21,929 | ₩23,048 | ₩21,929 | ₩22,371 | +2.02% | 143.6만 |
|---|
| 2026.08.05 | ₩24,757 | ₩25,052 | ₩21,996 | ₩22,331 | -9.80% | 257.3만 |
|---|
| 2026.08.04 | ₩23,604 | ₩24,308 | ₩22,773 | ₩24,046 | +1.87% | 247.8만 |
|---|
| 2026.08.03 | ₩23,617 | ₩24,167 | ₩23,403 | ₩23,926 | +1.31% | 120.6만 |
|---|
| 2026.07.31 | ₩23,658 | ₩23,682 | ₩22,988 | ₩23,269 | -1.64% | 81.4만 |
|---|
| 2026.07.30 | ₩24,382 | ₩24,395 | ₩23,517 | ₩23,658 | -2.97% | 103만 |
|---|
| 2026.07.29 | ₩24,020 | ₩24,770 | ₩24,020 | ₩24,609 | +2.46% | 97.2만 |
|---|
| 2026.07.28 | ₩23,926 | ₩24,489 | ₩23,851 | ₩24,221 | +1.23% | 67.5만 |
|---|
| 2026.07.27 | ₩23,175 | ₩23,926 | ₩23,055 | ₩23,591 | +1.79% | 86.1만 |
|---|
| 2026.07.24 | ₩22,492 | ₩23,055 | ₩22,371 | ₩22,880 | +1.73% | 72.4만 |
|---|
| 2026.07.23 | ₩22,894 | ₩22,894 | ₩22,143 | ₩22,425 | -2.05% | 102만 |
|---|
| 2026.07.22 | ₩23,336 | ₩23,349 | ₩22,719 | ₩23,001 | -1.44% | 88.6만 |
|---|
| 2026.07.21 | ₩23,363 | ₩23,497 | ₩22,988 | ₩23,376 | +0.06% | 118.9만 |
|---|
| 2026.07.20 | ₩23,390 | ₩23,564 | ₩22,927 | ₩23,537 | +0.63% | 97.2만 |
|---|
| 2026.07.17 | ₩23,537 | ₩24,026 | ₩23,068 | ₩23,443 | -0.40% | 111.3만 |
|---|
| 2026.07.16 | ₩23,524 | ₩23,979 | ₩23,055 | ₩23,979 | +1.94% | 120.7만 |
|---|
| 2026.07.15 | ₩21,741 | ₩23,390 | ₩21,741 | ₩23,282 | +7.09% | 129.4만 |
|---|
| 2026.07.14 | ₩21,714 | ₩22,130 | ₩21,497 | ₩21,620 | -0.43% | 96.4만 |
|---|
| 2026.07.13 | ₩21,366 | ₩22,693 | ₩21,366 | ₩22,022 | +3.07% | 155.7만 |
|---|
| 2026.07.10 | ₩21,312 | ₩21,399 | ₩20,870 | ₩21,272 | -0.19% | 80만 |
|---|
| 2026.07.09 | ₩20,575 | ₩21,218 | ₩20,213 | ₩20,789 | +1.04% | 92.9만 |
|---|
| 2026.07.08 | ₩21,044 | ₩21,165 | ₩20,521 | ₩20,695 | -1.66% | 142.4만 |
|---|
| 2026.07.07 | ₩22,840 | ₩23,041 | ₩21,299 | ₩21,352 | -6.51% | 114.3만 |
|---|
| 2026.07.06 | ₩23,028 | ₩23,041 | ₩21,714 | ₩22,559 | -2.04% | 124.6만 |
|---|
| 2026.07.02 | ₩22,089 | ₩23,658 | ₩22,089 | ₩23,336 | +5.64% | 150만 |
|---|
| 2026.07.01 | ₩21,808 | ₩23,095 | ₩21,714 | ₩22,277 | +2.15% | 107.6만 |
|---|
| 2026.06.30 | ₩22,358 | ₩22,411 | ₩21,392 | ₩21,768 | -2.64% | 124.3만 |
|---|
| 2026.06.29 | ₩22,572 | ₩23,162 | ₩22,250 | ₩22,411 | -0.71% | 101.6만 |
|---|
| 2026.06.26 | ₩21,446 | ₩22,572 | ₩21,339 | ₩22,411 | +4.50% | 332.1만 |
|---|
| 2026.06.25 | ₩21,285 | ₩21,661 | ₩21,124 | ₩21,178 | -0.50% | 65.8만 |
|---|
| 2026.06.24 | ₩20,481 | ₩21,446 | ₩20,460 | ₩21,285 | +3.93% | 118.4만 |
|---|
| 2026.06.23 | ₩20,213 | ₩20,728 | ₩20,159 | ₩20,535 | +1.59% | 87.5만 |
|---|
| 2026.06.22 | ₩20,695 | ₩20,856 | ₩19,891 | ₩20,159 | -2.59% | 93.6만 |
|---|
| 2026.06.18 | ₩20,964 | ₩21,392 | ₩20,695 | ₩20,803 | -0.77% | 133만 |
|---|
| 2026.06.17 | ₩20,856 | ₩21,446 | ₩20,561 | ₩20,749 | -0.51% | 106.1만 |
|---|
| 2026.06.16 | ₩20,964 | ₩21,607 | ₩20,856 | ₩20,856 | -0.51% | 117.7만 |
|---|
| 2026.06.15 | ₩20,642 | ₩21,044 | ₩20,588 | ₩20,856 | +1.04% | 112.3만 |
|---|
| 2026.06.12 | ₩20,267 | ₩20,830 | ₩19,945 | ₩20,535 | +1.32% | 187.7만 |
|---|
| 2026.06.11 | ₩20,588 | ₩20,588 | ₩20,052 | ₩20,267 | -1.56% | 81.1만 |
|---|
| 2026.06.10 | ₩21,017 | ₩21,285 | ₩20,427 | ₩20,535 | -2.30% | 103.8만 |
|---|
| 2026.06.09 | ₩20,427 | ₩21,392 | ₩20,213 | ₩21,285 | +4.20% | 157.5만 |
|---|
| 2026.06.08 | ₩20,803 | ₩20,830 | ₩20,240 | ₩20,481 | -1.55% | 90.2만 |
|---|
| 2026.06.05 | ₩21,446 | ₩21,821 | ₩20,427 | ₩20,803 | -3.00% | 145.9만 |
|---|
| 2026.06.04 | ₩21,124 | ₩21,661 | ₩20,910 | ₩21,607 | +2.28% | 155.1만 |
|---|
| 2026.06.03 | ₩21,661 | ₩21,714 | ₩20,106 | ₩20,749 | -4.21% | 186.9만 |
|---|
| 2026.06.02 | ₩22,947 | ₩23,162 | ₩21,950 | ₩21,982 | -4.21% | 168.8만 |
|---|
| 2026.06.01 | ₩21,768 | ₩23,376 | ₩21,741 | ₩23,323 | +7.14% | 238.9만 |
|---|
| 2026.05.29 | ₩21,285 | ₩22,626 | ₩21,285 | ₩21,768 | +2.27% | 144.7만 |
|---|
| 2026.05.28 | ₩20,535 | ₩21,339 | ₩20,535 | ₩21,124 | +2.87% | 90.3만 |
|---|
| 2026.05.27 | ₩20,427 | ₩20,781 | ₩19,945 | ₩20,481 | +0.26% | 211.4만 |
|---|
| 2026.05.26 | ₩21,258 | ₩21,339 | ₩20,347 | ₩20,588 | -3.15% | 147.6만 |
|---|
| 2026.05.22 | ₩21,339 | ₩21,553 | ₩21,071 | ₩21,285 | -0.25% | 48.2만 |
|---|
| 2026.05.21 | ₩21,178 | ₩21,339 | ₩20,803 | ₩21,178 | 0.00% | 80.6만 |
|---|
| 2026.05.20 | ₩21,071 | ₩21,580 | ₩20,803 | ₩21,446 | +1.78% | 59.7만 |
|---|
| 2026.05.19 | ₩21,446 | ₩21,634 | ₩20,964 | ₩21,232 | -1.00% | 78.6만 |
|---|
| 2026.05.18 | ₩20,320 | ₩21,232 | ₩20,213 | ₩21,124 | +3.96% | 78.3만 |
|---|
| 2026.05.15 | ₩20,642 | ₩20,937 | ₩20,374 | ₩20,427 | -1.04% | 79만 |
|---|
| 2026.05.14 | ₩20,910 | ₩21,205 | ₩20,561 | ₩20,695 | -1.03% | 79.6만 |
|---|
| 2026.05.13 | ₩21,071 | ₩21,232 | ₩20,267 | ₩20,803 | -1.27% | 102.6만 |
|---|
| 2026.05.12 | ₩21,875 | ₩21,982 | ₩21,124 | ₩21,392 | -2.21% | 76.4만 |
|---|
| 2026.05.11 | ₩22,143 | ₩22,572 | ₩21,500 | ₩21,741 | -1.82% | 82만 |
|---|
| 2026.05.08 | ₩22,411 | ₩22,679 | ₩22,089 | ₩22,358 | -0.24% | 90.7만 |
|---|
| 2026.05.07 | ₩22,358 | ₩23,055 | ₩22,009 | ₩22,465 | +0.48% | 104.5만 |
|---|
| 2026.05.06 | ₩22,947 | ₩23,001 | ₩20,910 | ₩22,170 | -3.39% | 189.2만 |
|---|
| 2026.05.05 | ₩24,127 | ₩24,904 | ₩23,859 | ₩24,020 | -0.44% | 174.7만 |
|---|
| 2026.05.04 | ₩23,215 | ₩24,341 | ₩23,124 | ₩24,234 | +4.39% | 91.2만 |
|---|
| 2026.05.01 | ₩23,537 | ₩24,020 | ₩23,135 | ₩23,215 | -1.37% | 89만 |
|---|
| 2026.04.30 | ₩23,323 | ₩24,234 | ₩23,215 | ₩23,269 | -0.23% | 112.9만 |
|---|
| 2026.04.29 | ₩23,162 | ₩23,859 | ₩23,162 | ₩23,698 | +2.31% | 71.9만 |
|---|
| 2026.04.28 | ₩23,537 | ₩23,805 | ₩23,189 | ₩23,323 | -0.91% | 42.2만 |
|---|
| 2026.04.27 | ₩23,055 | ₩23,644 | ₩23,001 | ₩23,323 | +1.16% | 96.9만 |
|---|
| 2026.04.24 | ₩22,947 | ₩23,349 | ₩22,679 | ₩23,108 | +0.70% | 60.8만 |
|---|
| 2026.04.23 | ₩23,859 | ₩24,020 | ₩22,786 | ₩23,001 | -3.60% | 68.9만 |
|---|
| 2026.04.22 | ₩23,859 | ₩24,073 | ₩23,537 | ₩23,966 | +0.45% | 51.2만 |
|---|
| 2026.04.21 | ₩23,859 | ₩24,314 | ₩23,698 | ₩23,752 | -0.45% | 89.7만 |
|---|
| 2026.04.20 | ₩23,483 | ₩23,993 | ₩23,430 | ₩23,912 | +1.83% | 101.4만 |
|---|
| 2026.04.17 | ₩22,679 | ₩23,698 | ₩22,652 | ₩23,537 | +3.78% | 96.5만 |
|---|
| 2026.04.16 | ₩22,036 | ₩22,626 | ₩22,036 | ₩22,411 | +1.70% | 90만 |
|---|
| 2026.04.15 | ₩21,768 | ₩22,250 | ₩21,714 | ₩22,089 | +1.48% | 80.5만 |
|---|
| 2026.04.14 | ₩21,607 | ₩22,143 | ₩21,607 | ₩21,768 | +0.74% | 44.2만 |
|---|
| 2026.04.13 | ₩20,481 | ₩21,661 | ₩20,481 | ₩21,607 | +5.50% | 56.6만 |
|---|
| 2026.04.10 | ₩21,232 | ₩21,392 | ₩20,561 | ₩20,642 | -2.78% | 54.5만 |
|---|
| 2026.04.09 | ₩21,768 | ₩21,768 | ₩20,535 | ₩21,339 | -1.97% | 88.3만 |
|---|
| 2026.04.08 | ₩22,197 | ₩22,358 | ₩21,687 | ₩21,821 | -1.69% | 82.5만 |
|---|
| 2026.04.07 | ₩21,232 | ₩21,687 | ₩21,124 | ₩21,392 | +0.76% | 72만 |
|---|
| 2026.04.06 | ₩21,124 | ₩21,714 | ₩21,071 | ₩21,446 | +1.52% | 55.4만 |
|---|
| 2026.04.02 | ₩20,749 | ₩21,473 | ₩20,561 | ₩21,285 | +2.58% | 58.8만 |
|---|
| 2026.04.01 | ₩22,036 | ₩22,089 | ₩20,990 | ₩21,071 | -4.38% | 42.2만 |
|---|
| 2026.03.31 | ₩21,929 | ₩22,197 | ₩21,607 | ₩21,875 | -0.24% | 104.9만 |
|---|
| 2026.03.30 | ₩21,553 | ₩21,875 | ₩21,285 | ₩21,607 | +0.25% | 56.1만 |
|---|
| 2026.03.27 | ₩22,036 | ₩22,089 | ₩21,339 | ₩21,392 | -2.92% | 56.1만 |
|---|
| 2026.03.26 | ₩22,358 | ₩22,840 | ₩22,143 | ₩22,304 | -0.24% | 55.7만 |
|---|
| 2026.03.25 | ₩22,679 | ₩22,974 | ₩21,988 | ₩22,465 | -0.95% | 60.5만 |
|---|
| 2026.03.24 | ₩22,358 | ₩22,947 | ₩22,089 | ₩22,358 | 0.00% | 89.8만 |
|---|
| 2026.03.23 | ₩22,197 | ₩23,081 | ₩21,821 | ₩22,679 | +2.17% | 108.9만 |
|---|
| 2026.03.20 | ₩21,071 | ₩21,982 | ₩21,017 | ₩21,875 | +3.82% | 129.5만 |
|---|
| 2026.03.19 | ₩20,856 | ₩21,339 | ₩20,803 | ₩21,071 | +1.03% | 58.7만 |
|---|
| 2026.03.18 | ₩21,339 | ₩21,687 | ₩20,910 | ₩21,071 | -1.26% | 68.9만 |
|---|
| 2026.03.17 | ₩21,339 | ₩21,848 | ₩21,339 | ₩21,500 | +0.75% | 47.6만 |
|---|
| 2026.03.16 | ₩21,339 | ₩21,596 | ₩21,205 | ₩21,285 | -0.25% | 58.7만 |
|---|
| 2026.03.13 | ₩21,500 | ₩21,580 | ₩21,124 | ₩21,285 | -1.00% | 72.7만 |
|---|
| 2026.03.12 | ₩22,197 | ₩22,631 | ₩21,285 | ₩21,392 | -3.62% | 78.9만 |
|---|
| 2026.03.11 | ₩22,358 | ₩22,760 | ₩21,848 | ₩22,518 | +0.72% | 76.3만 |
|---|
| 2026.03.10 | ₩21,875 | ₩22,492 | ₩21,366 | ₩22,358 | +2.21% | 109.1만 |
|---|
| 2026.03.09 | ₩21,232 | ₩21,955 | ₩21,124 | ₩21,875 | +3.03% | 82.4만 |
|---|
| 2026.03.06 | ₩21,392 | ₩21,821 | ₩21,178 | ₩21,553 | +0.75% | 85.9만 |
|---|
| 2026.03.05 | ₩21,285 | ₩21,848 | ₩21,232 | ₩21,768 | +2.27% | 92.5만 |
|---|
| 2026.03.04 | ₩21,821 | ₩22,358 | ₩21,500 | ₩21,553 | -1.23% | 154만 |
|---|
| 2026.03.03 | ₩20,695 | ₩22,465 | ₩20,535 | ₩21,714 | +4.92% | 186.9만 |
|---|
| 2026.03.02 | ₩20,106 | ₩20,910 | ₩20,106 | ₩20,856 | +3.73% | 120.9만 |
|---|
| 2026.02.27 | ₩20,695 | ₩21,446 | ₩20,535 | ₩20,588 | -0.52% | 147.4만 |
|---|
| 2026.02.26 | ₩20,910 | ₩21,419 | ₩20,615 | ₩21,017 | +0.51% | 129.8만 |
|---|
| 2026.02.25 | ₩20,374 | ₩21,714 | ₩19,838 | ₩20,695 | +1.58% | 248.3만 |
|---|
| 2026.02.24 | ₩21,929 | ₩22,465 | ₩21,875 | ₩22,304 | +1.71% | 148.8만 |
|---|
| 2026.02.23 | ₩22,572 | ₩22,840 | ₩21,634 | ₩21,929 | -2.85% | 141.2만 |
|---|
| 2026.02.20 | ₩21,929 | ₩22,840 | ₩21,929 | ₩22,733 | +3.67% | 144.8만 |
|---|
| 2026.02.19 | ₩21,553 | ₩22,518 | ₩21,553 | ₩22,197 | +2.99% | 137.4만 |
|---|
| 2026.02.18 | ₩21,553 | ₩22,250 | ₩21,494 | ₩21,875 | +1.49% | 109.1만 |
|---|
| 2026.02.17 | ₩20,749 | ₩21,768 | ₩20,695 | ₩21,553 | +3.88% | 163만 |
|---|
| 2026.02.13 | ₩21,607 | ₩21,902 | ₩20,937 | ₩21,017 | -2.73% | 116.6만 |
|---|
| 2026.02.12 | ₩22,518 | ₩22,518 | ₩21,392 | ₩21,553 | -4.29% | 125.5만 |
|---|
| 2026.02.11 | ₩23,108 | ₩23,162 | ₩22,250 | ₩22,250 | -3.71% | 63만 |
|---|
| 2026.02.10 | ₩22,518 | ₩23,886 | ₩22,518 | ₩23,108 | +2.62% | 111.9만 |
|---|
| 2026.02.09 | ₩22,518 | ₩22,974 | ₩22,384 | ₩22,518 | 0.00% | 56.7만 |
|---|
| 2026.02.06 | ₩21,714 | ₩22,760 | ₩21,661 | ₩22,679 | +4.44% | 97.4만 |
|---|
| 2026.02.05 | ₩21,500 | ₩21,687 | ₩21,232 | ₩21,500 | 0.00% | 87.4만 |
|---|
| 2026.02.04 | ₩21,500 | ₩21,902 | ₩21,178 | ₩21,607 | +0.50% | 117.9만 |
|---|
| 2026.02.03 | ₩22,089 | ₩22,089 | ₩21,071 | ₩21,500 | -2.67% | 95.3만 |
|---|
| 2026.02.02 | ₩21,982 | ₩22,358 | ₩21,795 | ₩22,304 | +1.46% | 89.6만 |
|---|
| 2026.01.30 | ₩22,089 | ₩22,465 | ₩21,955 | ₩22,143 | +0.24% | 102.4만 |
|---|
| 2026.01.29 | ₩23,269 | ₩23,269 | ₩22,277 | ₩22,358 | -3.92% | 93.5만 |
|---|
| 2026.01.28 | ₩23,215 | ₩23,698 | ₩23,001 | ₩23,108 | -0.46% | 82.5만 |
|---|
| 2026.01.27 | ₩23,591 | ₩23,805 | ₩22,840 | ₩23,215 | -1.59% | 152.3만 |
|---|
| 2026.01.26 | ₩23,859 | ₩23,966 | ₩23,537 | ₩23,644 | -0.90% | 39.5만 |
|---|
| 2026.01.23 | ₩23,912 | ₩24,234 | ₩23,698 | ₩23,752 | -0.67% | 58.3만 |
|---|
| 2026.01.22 | ₩23,752 | ₩24,234 | ₩23,752 | ₩24,073 | +1.35% | 50.3만 |
|---|
| 2026.01.21 | ₩23,376 | ₩23,859 | ₩23,162 | ₩23,644 | +1.15% | 51만 |
|---|
| 2026.01.20 | ₩23,323 | ₩23,966 | ₩22,974 | ₩23,108 | -0.92% | 89.2만 |
|---|
| 2026.01.16 | ₩23,591 | ₩24,073 | ₩23,162 | ₩23,912 | +1.36% | 105.3만 |
|---|
| 2026.01.15 | ₩23,859 | ₩24,020 | ₩23,430 | ₩23,644 | -0.90% | 50.1만 |
|---|
| 2026.01.14 | ₩24,234 | ₩24,449 | ₩23,752 | ₩23,805 | -1.77% | 74.1만 |
|---|
| 2026.01.13 | ₩24,985 | ₩25,038 | ₩24,154 | ₩24,234 | -3.00% | 88.9만 |
|---|
| 2026.01.12 | ₩25,306 | ₩25,548 | ₩24,877 | ₩24,985 | -1.27% | 105.8만 |
|---|
| 2026.01.09 | ₩25,735 | ₩26,003 | ₩25,306 | ₩25,360 | -1.46% | 52.3만 |
|---|
| 2026.01.08 | ₩23,859 | ₩25,843 | ₩23,323 | ₩25,789 | +8.09% | 183.4만 |
|---|
| 2026.01.07 | ₩26,003 | ₩26,159 | ₩25,521 | ₩26,003 | 0.00% | 61.7만 |
|---|
| 2026.01.06 | ₩26,218 | ₩26,486 | ₩25,950 | ₩26,003 | -0.82% | 73.6만 |
|---|
| 2026.01.05 | ₩24,824 | ₩26,690 | ₩24,776 | ₩26,325 | +6.05% | 77.2만 |
|---|
| 2026.01.02 | ₩25,467 | ₩25,596 | ₩24,609 | ₩24,877 | -2.32% | 83.9만 |
|---|
| 2025.12.31 | ₩25,574 | ₩25,735 | ₩25,414 | ₩25,467 | -0.42% | 48.3만 |
|---|
| 2025.12.30 | ₩26,111 | ₩26,218 | ₩25,735 | ₩25,789 | -1.23% | 56.9만 |
|---|
| 2025.12.29 | ₩25,950 | ₩26,245 | ₩25,708 | ₩26,164 | +0.83% | 60.1만 |
|---|
| 2025.12.26 | ₩26,271 | ₩26,379 | ₩25,843 | ₩26,057 | -0.82% | 49.2만 |
|---|
| 2025.12.24 | ₩26,486 | ₩26,749 | ₩26,003 | ₩26,432 | -0.20% | 54.3만 |
|---|
| 2025.12.23 | ₩27,022 | ₩27,129 | ₩26,325 | ₩26,647 | -1.39% | 122.3만 |
|---|
| 2025.12.22 | ₩27,076 | ₩27,558 | ₩26,808 | ₩27,237 | +0.59% | 87만 |
|---|
| 2025.12.19 | ₩26,700 | ₩27,210 | ₩26,647 | ₩27,183 | +1.81% | 197.2만 |
|---|
| 2025.12.18 | ₩26,593 | ₩26,861 | ₩26,432 | ₩26,647 | +0.20% | 85.9만 |
|---|
| 2025.12.17 | ₩26,325 | ₩26,888 | ₩26,111 | ₩26,379 | +0.20% | 107만 |
|---|
| 2025.12.16 | ₩25,521 | ₩26,432 | ₩25,521 | ₩26,379 | +3.36% | 109.7만 |
|---|
| 2025.12.15 | ₩26,218 | ₩26,593 | ₩25,628 | ₩25,843 | -1.43% | 115.4만 |
|---|
| 2025.12.12 | ₩26,808 | ₩26,808 | ₩26,111 | ₩26,486 | -1.20% | 92.4만 |
|---|
| 2025.12.11 | ₩26,540 | ₩26,861 | ₩26,271 | ₩26,754 | +0.81% | 73만 |
|---|
| 2025.12.10 | ₩25,843 | ₩26,727 | ₩25,682 | ₩26,486 | +2.49% | 132.5만 |
|---|
| 2025.12.09 | ₩25,038 | ₩26,271 | ₩24,958 | ₩25,843 | +3.21% | 134.7만 |
|---|
| 2025.12.08 | ₩25,253 | ₩26,164 | ₩24,797 | ₩25,199 | -0.21% | 118.4만 |
|---|
| 2025.12.05 | ₩25,414 | ₩25,548 | ₩24,931 | ₩24,985 | -1.69% | 58.6만 |
|---|
| 2025.12.04 | ₩25,467 | ₩25,521 | ₩24,609 | ₩25,414 | -0.21% | 58만 |
|---|
| 2025.12.03 | ₩24,985 | ₩25,714 | ₩24,877 | ₩25,414 | +1.72% | 57.6만 |
|---|
| 2025.12.02 | ₩25,360 | ₩25,735 | ₩24,931 | ₩24,985 | -1.48% | 101만 |
|---|
| 2025.12.01 | ₩25,521 | ₩25,896 | ₩25,280 | ₩25,387 | -0.53% | 61.7만 |
|---|
| 2025.11.28 | ₩25,360 | ₩26,003 | ₩25,215 | ₩25,682 | +1.27% | 48.1만 |
|---|
| 2025.11.26 | ₩25,199 | ₩25,601 | ₩25,172 | ₩25,360 | +0.64% | 58.8만 |
|---|
| 2025.11.25 | ₩25,467 | ₩25,521 | ₩25,172 | ₩25,360 | -0.42% | 94.7만 |
|---|
| 2025.11.24 | ₩25,467 | ₩25,628 | ₩25,092 | ₩25,574 | +0.42% | 95.6만 |
|---|
| 2025.11.21 | ₩24,770 | ₩25,789 | ₩24,663 | ₩25,414 | +2.60% | 88.1만 |
|---|
| 2025.11.20 | ₩26,271 | ₩26,298 | ₩24,770 | ₩24,770 | -5.71% | 101.6만 |
|---|
| 2025.11.19 | ₩25,574 | ₩25,896 | ₩25,092 | ₩25,843 | +1.05% | 121.4만 |
|---|
| 2025.11.18 | ₩25,306 | ₩25,735 | ₩24,609 | ₩25,628 | +1.27% | 149.2만 |
|---|
| 2025.11.17 | ₩26,057 | ₩26,271 | ₩25,306 | ₩25,306 | -2.88% | 156.7만 |
|---|
| 2025.11.14 | ₩26,379 | ₩26,808 | ₩26,084 | ₩26,164 | -0.81% | 183.3만 |
|---|
| 2025.11.13 | ₩26,915 | ₩27,076 | ₩26,325 | ₩26,593 | -1.20% | 147.6만 |
|---|
| 2025.11.12 | ₩26,968 | ₩27,397 | ₩26,674 | ₩26,968 | 0.00% | 114.3만 |
|---|
| 2025.11.11 | ₩25,574 | ₩27,237 | ₩25,521 | ₩27,022 | +5.66% | 145.8만 |
|---|
| 2025.11.10 | ₩25,146 | ₩25,843 | ₩24,845 | ₩25,628 | +1.92% | 126.7만 |
|---|
| 2025.11.07 | ₩25,789 | ₩26,052 | ₩23,805 | ₩24,824 | -3.74% | 206.5만 |
|---|
| 2025.11.06 | ₩29,596 | ₩29,864 | ₩25,843 | ₩26,164 | -11.59% | 329.8만 |
|---|
| 2025.11.05 | ₩24,020 | ₩24,341 | ₩23,644 | ₩24,020 | 0.00% | 150.2만 |
|---|
| 2025.11.04 | ₩23,912 | ₩24,207 | ₩23,564 | ₩23,912 | 0.00% | 95.1만 |
|---|
| 2025.11.03 | ₩24,288 | ₩24,529 | ₩24,020 | ₩24,100 | -0.77% | 185.6만 |
|---|
| 2025.10.31 | ₩23,805 | ₩24,502 | ₩23,671 | ₩24,288 | +2.03% | 140만 |
|---|
| 2025.10.30 | ₩24,127 | ₩24,341 | ₩23,537 | ₩23,805 | -1.33% | 124.3만 |
|---|
| 2025.10.29 | ₩24,717 | ₩25,038 | ₩24,180 | ₩24,288 | -1.74% | 140.7만 |
|---|
| 2025.10.28 | ₩25,789 | ₩25,869 | ₩24,985 | ₩25,038 | -2.91% | 79.8만 |
|---|
| 2025.10.27 | ₩25,735 | ₩26,137 | ₩25,387 | ₩25,789 | +0.21% | 203.9만 |
|---|
| 2025.10.24 | ₩25,789 | ₩26,271 | ₩25,226 | ₩25,306 | -1.87% | 202.4만 |
|---|
| 2025.10.23 | ₩24,877 | ₩25,977 | ₩24,663 | ₩25,467 | +2.37% | 95.8만 |
|---|
| 2025.10.22 | ₩24,877 | ₩25,414 | ₩24,502 | ₩24,985 | +0.43% | 147.1만 |
|---|
| 2025.10.21 | ₩24,556 | ₩25,574 | ₩24,395 | ₩24,985 | +1.75% | 93.3만 |
|---|
| 2025.10.20 | ₩24,502 | ₩24,985 | ₩24,395 | ₩24,609 | +0.44% | 139.2만 |
|---|
| 2025.10.17 | ₩24,395 | ₩24,663 | ₩24,288 | ₩24,395 | 0.00% | 67.6만 |
|---|
| 2025.10.16 | ₩25,628 | ₩25,708 | ₩24,341 | ₩24,502 | -4.39% | 75.9만 |
|---|
| 2025.10.15 | ₩25,789 | ₩26,030 | ₩25,494 | ₩25,628 | -0.62% | 70.5만 |
|---|
| 2025.10.14 | ₩24,663 | ₩25,574 | ₩24,609 | ₩25,521 | +3.48% | 81만 |
|---|
| 2025.10.13 | ₩25,843 | ₩26,379 | ₩24,502 | ₩25,199 | -2.49% | 202.6만 |
|---|
| 2025.10.10 | ₩27,076 | ₩27,344 | ₩26,164 | ₩26,486 | -2.18% | 97.2만 |
|---|