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 | ₩136,963 | ₩149,747 | ₩136,963 | ₩148,849 | +8.68% | 712.8만 |
| 2026.09.28–2026.10.02 | ₩136,374 | ₩141,292 | ₩134,015 | ₩136,977 | +0.44% | 596.3만 |
| 2026.09.21–2026.09.25 | ₩139,000 | ₩140,716 | ₩133,225 | ₩135,597 | -2.45% | 756.1만 |
| 2026.09.14–2026.09.18 | ₩138,317 | ₩140,293 | ₩134,819 | ₩139,322 | +0.73% | 621.6만 |
| 2026.09.08–2026.09.11 | ₩142,391 | ₩143,630 | ₩135,342 | ₩135,932 | -4.54% | 502.6만 |
| 2026.08.31–2026.09.04 | ₩145,365 | ₩145,928 | ₩138,263 | ₩142,310 | -2.10% | 638.9만 |
| 2026.08.24–2026.08.28 | ₩143,409 | ₩147,134 | ₩143,074 | ₩145,888 | +1.73% | 517.2만 |
| 2026.08.17–2026.08.21 | ₩142,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,992 |
| ₩137,794 |
| ₩143,436 |
| +0.92% |
| 637.4만 |
| 2026.08.10–2026.08.14 | ₩137,419 | ₩142,980 | ₩137,419 | ₩142,431 | +3.65% | 462.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩135,087 | ₩138,638 | ₩131,295 | ₩137,513 | +1.80% | 799.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩135,369 | ₩145,734 | ₩126,350 | ₩134,672 | -0.51% | 1488.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩134,565 | ₩136,186 | ₩130,210 | ₩133,774 | -0.59% | 473.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩132,568 | ₩137,439 | ₩131,469 | ₩133,868 | +0.98% | 783.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩137,339 | ₩138,458 | ₩129,486 | ₩131,134 | -4.52% | 740.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩126,431 | ₩140,347 | ₩122,665 | ₩137,741 | +8.95% | 889.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩132,796 | ₩135,034 | ₩122,505 | ₩125,319 | -5.63% | 884만 |
|---|
| 2026.06.15–2026.06.18 | ₩134,806 | ₩138,089 | ₩132,109 | ₩133,319 | -1.10% | 557.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩136,695 | ₩136,695 | ₩130,665 | ₩135,597 | -0.80% | 810.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩134,632 | ₩139,751 | ₩126,290 | ₩137,392 | +2.05% | 1249.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩141,332 | ₩142,096 | ₩132,421 | ₩134,337 | -4.95% | 972.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩147,858 | ₩151,945 | ₩138,665 | ₩142,310 | -3.75% | 1010.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩145,808 | ₩149,412 | ₩141,919 | ₩148,662 | +1.96% | 578.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩150,444 | ₩152,943 | ₩144,521 | ₩145,808 | -3.08% | 587.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩152,400 | ₩158,471 | ₩143,449 | ₩149,653 | -1.80% | 967만 |
|---|
| 2026.04.20–2026.04.24 | ₩158,364 | ₩158,766 | ₩148,367 | ₩151,811 | -4.14% | 682.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩162,116 | ₩166,622 | ₩155,777 | ₩158,578 | -2.18% | 685.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩165,037 | ₩171,107 | ₩160,461 | ₩162,732 | -1.40% | 599.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩157,560 | ₩165,425 | ₩155,081 | ₩165,090 | +4.78% | 549만 |
|---|
| 2026.03.23–2026.03.27 | ₩167,315 | ₩169,767 | ₩155,496 | ₩156,206 | -6.64% | 647.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩167,958 | ₩169,982 | ₩163,965 | ₩167,704 | -0.15% | 644.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩166,953 | ₩169,767 | ₩163,067 | ₩166,725 | -0.14% | 741.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩164,581 | ₩169,714 | ₩162,745 | ₩166,953 | +1.44% | 712.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩159,851 | ₩166,042 | ₩157,117 | ₩165,164 | +3.32% | 753.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩154,076 | ₩161,379 | ₩148,970 | ₩160,092 | +3.91% | 689.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩152,555 | ₩158,712 | ₩150,565 | ₩151,972 | -0.38% | 906.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩137,379 | ₩152,387 | ₩130,056 | ₩150,256 | +9.37% | 1107.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩138,035 | ₩142,994 | ₩136,334 | ₩138,116 | +0.06% | 736.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩141,975 | ₩143,878 | ₩137,265 | ₩137,754 | -2.97% | 473.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩138,585 | ₩142,498 | ₩136,682 | ₩142,391 | +2.75% | 742.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩142,310 | ₩149,928 | ₩138,947 | ₩139,174 | -2.20% | 812.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩143,302 | ₩145,821 | ₩141,332 | ₩142,310 | -0.69% | 338.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩140,461 | ₩144,561 | ₩140,407 | ₩144,454 | +2.84% | 315.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩144,133 | ₩144,153 | ₩138,143 | ₩140,059 | -2.83% | 908.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩144,119 | ₩145,901 | ₩140,514 | ₩143,610 | -0.35% | 487.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩145,004 | ₩146,920 | ₩141,989 | ₩144,414 | -0.41% | 487.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩142,980 | ₩146,705 | ₩140,702 | ₩145,875 | +2.02% | 405만 |
|---|
| 2025.11.17–2025.11.21 | ₩146,518 | ₩148,139 | ₩141,801 | ₩142,659 | -2.63% | 660.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩146,411 | ₩150,236 | ₩144,535 | ₩146,759 | +0.24% | 524.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩141,037 | ₩146,424 | ₩137,647 | ₩146,210 | +3.67% | 703만 |
|---|
| 2025.10.27–2025.10.31 | ₩148,501 | ₩150,404 | ₩137,955 | ₩141,225 | -4.90% | 846.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩143,905 | ₩149,404 | ₩143,275 | ₩148,675 | +3.32% | 741.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩143,503 | ₩148,019 | ₩140,782 | ₩143,275 | -0.16% | 758.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩145,446 | ₩146,303 | ₩142,995 | ₩143,503 | -1.34% | 119.3만 |
|---|