시장 데이터를 불러오는 중
전체 종목
Tradeweb Markets Inc. - Class A Common Stock 과거 주가
Tradeweb Markets Inc. - Class A Common Stock · TW · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradeweb Markets Inc. - Class A Common Stock · TW · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩137,074 | ₩149,868 | ₩137,074 | ₩148,969 | +8.68% | 712.8만 |
| 2026.09.28–2026.10.02 | ₩136,484 | ₩141,406 | ₩134,123 | ₩137,087 | +0.44% | 596.3만 |
| 2026.09.21–2026.09.25 | ₩139,112 | ₩140,829 | ₩133,332 | ₩135,706 | -2.45% | 756.1만 |
| 2026.09.14–2026.09.18 | ₩138,428 | ₩140,406 | ₩134,928 | ₩139,434 | +0.73% | 621.6만 |
| 2026.09.08–2026.09.11 | ₩142,505 | ₩143,746 | ₩135,451 | ₩136,041 | -4.54% | 502.6만 |
| 2026.08.31–2026.09.04 | ₩145,483 | ₩146,046 | ₩138,375 | ₩142,425 | -2.10% | 638.9만 |
| 2026.08.24–2026.08.28 | ₩143,525 | ₩147,253 | ₩143,189 | ₩146,006 | +1.73% | 517.2만 |
| 2026.08.17–2026.08.21 | ₩142,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,108 |
| ₩137,905 |
| ₩143,551 |
| +0.92% |
| 637.4만 |
| 2026.08.10–2026.08.14 | ₩137,530 | ₩143,095 | ₩137,530 | ₩142,546 | +3.65% | 462.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩135,196 | ₩138,750 | ₩131,401 | ₩137,624 | +1.80% | 799.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩135,478 | ₩145,851 | ₩126,452 | ₩134,781 | -0.51% | 1488.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩134,673 | ₩136,296 | ₩130,315 | ₩133,882 | -0.59% | 473.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩132,675 | ₩137,550 | ₩131,575 | ₩133,976 | +0.98% | 783.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩137,449 | ₩138,569 | ₩129,590 | ₩131,240 | -4.52% | 740.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩126,533 | ₩140,460 | ₩122,764 | ₩137,852 | +8.95% | 889.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩132,903 | ₩135,143 | ₩122,603 | ₩125,420 | -5.63% | 884만 |
|---|
| 2026.06.15–2026.06.18 | ₩134,915 | ₩138,200 | ₩132,215 | ₩133,426 | -1.10% | 557.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩136,806 | ₩136,806 | ₩130,771 | ₩135,706 | -0.80% | 810.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩134,740 | ₩139,863 | ₩126,392 | ₩137,503 | +2.05% | 1249.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩141,446 | ₩142,210 | ₩132,528 | ₩134,445 | -4.95% | 972.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩147,977 | ₩152,067 | ₩138,777 | ₩142,425 | -3.75% | 1010.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩145,925 | ₩149,533 | ₩142,033 | ₩148,782 | +1.96% | 578.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩150,565 | ₩153,066 | ₩144,638 | ₩145,925 | -3.08% | 587.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩152,523 | ₩158,598 | ₩143,565 | ₩149,774 | -1.80% | 967만 |
|---|
| 2026.04.20–2026.04.24 | ₩158,491 | ₩158,894 | ₩148,487 | ₩151,933 | -4.14% | 682.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩162,246 | ₩166,756 | ₩155,903 | ₩158,706 | -2.18% | 685.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩165,170 | ₩171,245 | ₩160,590 | ₩162,863 | -1.40% | 599.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩157,687 | ₩165,559 | ₩155,206 | ₩165,224 | +4.78% | 549만 |
|---|
| 2026.03.23–2026.03.27 | ₩167,450 | ₩169,904 | ₩155,621 | ₩156,332 | -6.64% | 647.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩168,093 | ₩170,119 | ₩164,097 | ₩167,839 | -0.15% | 644.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩167,088 | ₩169,904 | ₩163,198 | ₩166,860 | -0.14% | 741.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩164,714 | ₩169,850 | ₩162,877 | ₩167,088 | +1.44% | 712.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩159,980 | ₩166,176 | ₩157,244 | ₩165,297 | +3.32% | 753.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩154,200 | ₩161,509 | ₩149,090 | ₩160,221 | +3.91% | 689.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩152,678 | ₩158,840 | ₩150,686 | ₩152,094 | -0.38% | 906.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩137,490 | ₩152,510 | ₩130,160 | ₩150,378 | +9.37% | 1107.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩138,147 | ₩143,109 | ₩136,444 | ₩138,227 | +0.06% | 736.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩142,090 | ₩143,994 | ₩137,376 | ₩137,865 | -2.97% | 473.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩138,697 | ₩142,613 | ₩136,792 | ₩142,505 | +2.75% | 742.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩142,425 | ₩150,049 | ₩139,059 | ₩139,287 | -2.20% | 812.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩143,417 | ₩145,939 | ₩141,446 | ₩142,425 | -0.69% | 338.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩140,574 | ₩144,678 | ₩140,520 | ₩144,571 | +2.84% | 315.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩144,249 | ₩144,269 | ₩138,254 | ₩140,172 | -2.83% | 908.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩144,235 | ₩146,019 | ₩140,628 | ₩143,726 | -0.35% | 487.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩145,120 | ₩147,038 | ₩142,103 | ₩144,530 | -0.41% | 487.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩143,095 | ₩146,824 | ₩140,816 | ₩145,992 | +2.02% | 405만 |
|---|
| 2025.11.17–2025.11.21 | ₩146,636 | ₩148,259 | ₩141,915 | ₩142,774 | -2.63% | 660.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩146,529 | ₩150,357 | ₩144,651 | ₩146,877 | +0.24% | 524.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩141,151 | ₩146,542 | ₩137,758 | ₩146,327 | +3.67% | 703만 |
|---|
| 2025.10.27–2025.10.31 | ₩148,621 | ₩150,525 | ₩138,066 | ₩141,339 | -4.90% | 846.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩144,021 | ₩149,525 | ₩143,390 | ₩148,795 | +3.32% | 741.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩143,618 | ₩148,138 | ₩140,896 | ₩143,390 | -0.16% | 758.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩145,563 | ₩146,421 | ₩143,110 | ₩143,618 | -1.34% | 119.3만 |
|---|