시장 데이터를 불러오는 중
전체 종목
몬델리즈 과거 주가
Mondelez International, Inc. - Class A Common Stock · MDLZ · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mondelez International, Inc. - Class A Common Stock · MDLZ · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩80,803 | ₩81,393 | ₩80,482 | ₩80,951 | +0.18% | 489만 |
| 2026.10.08 | ₩80,173 | ₩81,473 | ₩79,892 | ₩81,299 | +1.40% | 769.5만 |
| 2026.10.07 | ₩80,093 | ₩80,482 | ₩79,490 | ₩79,570 | -0.65% | 627.8만 |
| 2026.10.06 | ₩78,056 | ₩80,348 | ₩78,056 | ₩79,892 | +2.35% | 721만 |
| 2026.10.05 | ₩76,810 | ₩78,378 | ₩76,810 | ₩78,378 | +2.04% | 806.7만 |
| 2026.10.02 | ₩77,292 | ₩78,150 | ₩77,024 | ₩77,976 | +0.88% | 788.2만 |
| 2026.10.01 | ₩77,547 | ₩77,962 | ₩76,850 | ₩77,400 | -0.19% | 761.5만 |
| 2026.09.30 | ₩79,101 | ₩79,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,480 |
| -2.05% |
| 1096.6만 |
| 2026.09.29 | ₩78,780 | ₩79,946 | ₩78,780 | ₩79,490 | +0.90% | 840.3만 |
|---|
| 2026.09.28 | ₩80,616 | ₩81,312 | ₩80,066 | ₩80,642 | +0.03% | 726.3만 |
|---|
| 2026.09.25 | ₩81,192 | ₩81,339 | ₩80,401 | ₩80,736 | -0.56% | 557.8만 |
|---|
| 2026.09.24 | ₩82,317 | ₩83,336 | ₩81,420 | ₩81,554 | -0.93% | 580.8만 |
|---|
| 2026.09.23 | ₩81,848 | ₩82,652 | ₩81,460 | ₩82,331 | +0.59% | 966.5만 |
|---|
| 2026.09.22 | ₩81,232 | ₩82,103 | ₩80,817 | ₩81,848 | +0.76% | 902.3만 |
|---|
| 2026.09.21 | ₩81,929 | ₩81,942 | ₩80,535 | ₩80,629 | -1.59% | 942.5만 |
|---|
| 2026.09.18 | ₩82,666 | ₩82,746 | ₩81,058 | ₩81,540 | -1.36% | 1773.4만 |
|---|
| 2026.09.17 | ₩83,832 | ₩83,832 | ₩82,371 | ₩83,135 | -0.83% | 780.4만 |
|---|
| 2026.09.16 | ₩83,148 | ₩84,448 | ₩82,947 | ₩83,564 | +0.50% | 620.1만 |
|---|
| 2026.09.15 | ₩83,054 | ₩83,523 | ₩82,693 | ₩83,215 | +0.19% | 566.5만 |
|---|
| 2026.09.14 | ₩84,622 | ₩85,533 | ₩83,202 | ₩83,604 | -1.20% | 652.7만 |
|---|
| 2026.09.11 | ₩84,247 | ₩84,287 | ₩83,363 | ₩83,671 | -0.68% | 556.7만 |
|---|
| 2026.09.10 | ₩83,738 | ₩83,912 | ₩82,853 | ₩83,711 | -0.03% | 709.9만 |
|---|
| 2026.09.09 | ₩81,889 | ₩83,912 | ₩81,594 | ₩83,644 | +2.14% | 868.1만 |
|---|
| 2026.09.08 | ₩81,554 | ₩82,934 | ₩81,031 | ₩82,585 | +1.27% | 1008.3만 |
|---|
| 2026.09.04 | ₩81,621 | ₩82,867 | ₩81,621 | ₩82,116 | +0.61% | 790.6만 |
|---|
| 2026.09.03 | ₩83,309 | ₩83,483 | ₩81,714 | ₩82,344 | -1.16% | 765.4만 |
|---|
| 2026.09.02 | ₩82,612 | ₩84,461 | ₩82,130 | ₩83,684 | +1.30% | 605만 |
|---|
| 2026.09.01 | ₩83,657 | ₩84,381 | ₩82,304 | ₩82,559 | -1.31% | 775만 |
|---|
| 2026.08.31 | ₩83,403 | ₩83,684 | ₩82,853 | ₩83,175 | -0.27% | 727.7만 |
|---|
| 2026.08.28 | ₩84,033 | ₩84,113 | ₩82,639 | ₩83,564 | -0.56% | 916.5만 |
|---|
| 2026.08.27 | ₩83,430 | ₩84,542 | ₩83,242 | ₩83,657 | +0.27% | 682.6만 |
|---|
| 2026.08.26 | ₩84,408 | ₩85,078 | ₩84,140 | ₩84,435 | +0.03% | 697.4만 |
|---|
| 2026.08.25 | ₩86,270 | ₩86,270 | ₩84,234 | ₩84,408 | -2.16% | 868.5만 |
|---|
| 2026.08.24 | ₩86,739 | ₩87,838 | ₩86,150 | ₩86,699 | -0.05% | 704.9만 |
|---|
| 2026.08.21 | ₩86,083 | ₩86,753 | ₩85,694 | ₩86,364 | +0.33% | 580만 |
|---|
| 2026.08.20 | ₩85,507 | ₩86,793 | ₩85,265 | ₩85,949 | +0.52% | 599.7만 |
|---|
| 2026.08.19 | ₩84,220 | ₩86,163 | ₩84,180 | ₩85,976 | +2.08% | 681.6만 |
|---|
| 2026.08.18 | ₩84,636 | ₩84,850 | ₩83,885 | ₩83,966 | -0.79% | 681.2만 |
|---|
| 2026.08.17 | ₩84,368 | ₩84,837 | ₩83,175 | ₩83,322 | -1.24% | 658.7만 |
|---|
| 2026.08.14 | ₩84,997 | ₩85,466 | ₩84,823 | ₩85,239 | +0.28% | 407.6만 |
|---|
| 2026.08.13 | ₩84,033 | ₩85,172 | ₩83,845 | ₩85,131 | +1.31% | 494.5만 |
|---|
| 2026.08.12 | ₩82,009 | ₩83,430 | ₩81,647 | ₩83,322 | +1.60% | 718.2만 |
|---|
| 2026.08.11 | ₩81,822 | ₩82,867 | ₩81,540 | ₩82,786 | +1.18% | 770.1만 |
|---|
| 2026.08.10 | ₩83,349 | ₩83,403 | ₩81,889 | ₩82,451 | -1.08% | 638.2만 |
|---|
| 2026.08.07 | ₩83,644 | ₩84,528 | ₩83,001 | ₩83,899 | +0.30% | 529.4만 |
|---|
| 2026.08.06 | ₩84,770 | ₩85,587 | ₩83,617 | ₩84,086 | -0.81% | 538.2만 |
|---|
| 2026.08.05 | ₩83,952 | ₩84,207 | ₩82,237 | ₩83,885 | -0.08% | 948만 |
|---|
| 2026.08.04 | ₩82,197 | ₩83,349 | ₩81,272 | ₩83,188 | +1.21% | 1220.1만 |
|---|
| 2026.08.03 | ₩84,890 | ₩85,252 | ₩82,197 | ₩82,719 | -2.56% | 958.5만 |
|---|
| 2026.07.31 | ₩83,684 | ₩84,636 | ₩83,041 | ₩83,497 | -0.22% | 813만 |
|---|
| 2026.07.30 | ₩85,574 | ₩85,654 | ₩83,724 | ₩84,528 | -1.22% | 1288만 |
|---|
| 2026.07.29 | ₩85,480 | ₩89,312 | ₩85,480 | ₩87,088 | +1.88% | 2021.9만 |
|---|
| 2026.07.28 | ₩83,135 | ₩85,145 | ₩83,014 | ₩83,724 | +0.71% | 1451.1만 |
|---|
| 2026.07.27 | ₩81,138 | ₩81,982 | ₩80,495 | ₩81,299 | +0.20% | 1007.8만 |
|---|
| 2026.07.24 | ₩80,455 | ₩81,312 | ₩80,200 | ₩81,098 | +0.80% | 849.4만 |
|---|
| 2026.07.23 | ₩80,616 | ₩81,071 | ₩79,825 | ₩80,468 | -0.18% | 1022.1만 |
|---|
| 2026.07.22 | ₩81,259 | ₩81,714 | ₩80,415 | ₩81,554 | +0.36% | 617.6만 |
|---|
| 2026.07.21 | ₩80,066 | ₩80,589 | ₩79,195 | ₩80,214 | +0.18% | 779.6만 |
|---|
| 2026.07.20 | ₩81,299 | ₩81,607 | ₩79,986 | ₩80,763 | -0.66% | 788.8만 |
|---|
| 2026.07.17 | ₩83,322 | ₩84,475 | ₩81,272 | ₩81,741 | -1.90% | 1029.6만 |
|---|
| 2026.07.16 | ₩79,557 | ₩82,384 | ₩79,369 | ₩82,304 | +3.45% | 1316.7만 |
|---|
| 2026.07.15 | ₩78,163 | ₩79,423 | ₩77,547 | ₩78,686 | +0.67% | 850.1만 |
|---|
| 2026.07.14 | ₩79,745 | ₩80,013 | ₩78,619 | ₩78,793 | -1.19% | 890.6만 |
|---|
| 2026.07.13 | ₩79,731 | ₩81,446 | ₩79,624 | ₩80,214 | +0.61% | 654.1만 |
|---|
| 2026.07.10 | ₩77,855 | ₩78,941 | ₩77,480 | ₩78,833 | +1.26% | 642.8만 |
|---|
| 2026.07.09 | ₩78,967 | ₩79,195 | ₩78,056 | ₩78,123 | -1.07% | 691.9만 |
|---|
| 2026.07.08 | ₩80,736 | ₩80,977 | ₩79,276 | ₩79,704 | -1.28% | 890.9만 |
|---|
| 2026.07.07 | ₩80,884 | ₩82,009 | ₩80,039 | ₩80,696 | -0.23% | 843.5만 |
|---|
| 2026.07.06 | ₩81,674 | ₩81,848 | ₩78,900 | ₩79,289 | -2.92% | 810.9만 |
|---|
| 2026.07.02 | ₩80,080 | ₩81,822 | ₩79,825 | ₩81,621 | +1.92% | 891.8만 |
|---|
| 2026.07.01 | ₩78,056 | ₩79,812 | ₩77,922 | ₩79,530 | +1.89% | 1214.8만 |
|---|
| 2026.06.30 | ₩79,490 | ₩79,865 | ₩77,426 | ₩77,507 | -2.49% | 1167.1만 |
|---|
| 2026.06.29 | ₩81,406 | ₩82,063 | ₩79,557 | ₩80,602 | -0.99% | 1109만 |
|---|
| 2026.06.26 | ₩82,894 | ₩83,054 | ₩80,977 | ₩81,460 | -1.73% | 1523.1만 |
|---|
| 2026.06.25 | ₩82,572 | ₩84,421 | ₩81,889 | ₩82,009 | -0.68% | 931.7만 |
|---|
| 2026.06.24 | ₩82,451 | ₩83,590 | ₩82,264 | ₩82,733 | +0.34% | 1052.9만 |
|---|
| 2026.06.23 | ₩81,607 | ₩82,103 | ₩80,910 | ₩81,822 | +0.26% | 1083.7만 |
|---|
| 2026.06.22 | ₩80,080 | ₩81,031 | ₩79,664 | ₩79,745 | -0.42% | 930.9만 |
|---|
| 2026.06.18 | ₩81,647 | ₩81,768 | ₩80,093 | ₩80,562 | -1.33% | 2559.9만 |
|---|
| 2026.06.17 | ₩82,719 | ₩83,349 | ₩80,428 | ₩81,554 | -1.41% | 872.7만 |
|---|
| 2026.06.16 | ₩82,492 | ₩83,363 | ₩81,567 | ₩83,282 | +0.96% | 996.7만 |
|---|
| 2026.06.15 | ₩84,408 | ₩84,408 | ₩82,277 | ₩82,411 | -2.37% | 1008.5만 |
|---|
| 2026.06.12 | ₩84,850 | ₩85,131 | ₩83,403 | ₩84,408 | -0.52% | 800.9만 |
|---|
| 2026.06.11 | ₩86,150 | ₩86,230 | ₩84,810 | ₩84,904 | -1.45% | 768.9만 |
|---|
| 2026.06.10 | ₩85,038 | ₩86,230 | ₩84,354 | ₩86,002 | +1.13% | 776.2만 |
|---|
| 2026.06.09 | ₩82,974 | ₩84,810 | ₩82,505 | ₩84,327 | +1.63% | 833.3만 |
|---|
| 2026.06.08 | ₩83,336 | ₩83,497 | ₩82,465 | ₩82,545 | -0.95% | 700.7만 |
|---|
| 2026.06.05 | ₩81,942 | ₩84,609 | ₩81,915 | ₩83,135 | +1.46% | 856.7만 |
|---|
| 2026.06.04 | ₩83,014 | ₩83,631 | ₩81,339 | ₩81,728 | -1.55% | 587.7만 |
|---|
| 2026.06.03 | ₩82,103 | ₩83,430 | ₩81,889 | ₩82,157 | +0.07% | 666.7만 |
|---|
| 2026.06.02 | ₩81,781 | ₩82,746 | ₩81,513 | ₩81,835 | +0.07% | 723.7만 |
|---|
| 2026.06.01 | ₩81,232 | ₩81,942 | ₩80,334 | ₩81,808 | +0.71% | 874.9만 |
|---|
| 2026.05.29 | ₩83,215 | ₩83,282 | ₩81,862 | ₩81,969 | -1.50% | 892.5만 |
|---|
| 2026.05.28 | ₩83,376 | ₩83,818 | ₩82,800 | ₩83,604 | +0.27% | 675.1만 |
|---|
| 2026.05.27 | ₩82,331 | ₩83,832 | ₩82,331 | ₩83,416 | +1.32% | 930.2만 |
|---|
| 2026.05.26 | ₩83,001 | ₩83,778 | ₩82,036 | ₩82,063 | -1.13% | 782.9만 |
|---|
| 2026.05.22 | ₩82,518 | ₩83,336 | ₩82,304 | ₩82,760 | +0.29% | 705만 |
|---|
| 2026.05.21 | ₩82,733 | ₩82,934 | ₩81,607 | ₩82,411 | -0.39% | 537.8만 |
|---|
| 2026.05.20 | ₩82,130 | ₩83,269 | ₩81,446 | ₩82,867 | +0.90% | 710.1만 |
|---|
| 2026.05.19 | ₩82,411 | ₩83,872 | ₩81,795 | ₩82,130 | -0.34% | 671.7만 |
|---|
| 2026.05.18 | ₩81,085 | ₩82,880 | ₩81,004 | ₩82,599 | +1.87% | 620.7만 |
|---|
| 2026.05.15 | ₩82,492 | ₩82,518 | ₩80,803 | ₩80,991 | -1.82% | 800.1만 |
|---|
| 2026.05.14 | ₩82,773 | ₩83,068 | ₩81,513 | ₩81,701 | -1.30% | 591.3만 |
|---|
| 2026.05.13 | ₩82,103 | ₩82,974 | ₩81,446 | ₩82,438 | +0.41% | 1003.2만 |
|---|
| 2026.05.12 | ₩82,786 | ₩83,349 | ₩81,822 | ₩82,679 | -0.13% | 660.9만 |
|---|
| 2026.05.11 | ₩82,465 | ₩82,719 | ₩81,580 | ₩82,291 | -0.21% | 708.7만 |
|---|
| 2026.05.08 | ₩82,076 | ₩83,162 | ₩82,076 | ₩82,478 | +0.49% | 647.2만 |
|---|
| 2026.05.07 | ₩82,197 | ₩82,961 | ₩81,446 | ₩82,157 | -0.05% | 546.3만 |
|---|
| 2026.05.06 | ₩82,344 | ₩83,336 | ₩82,183 | ₩82,907 | +0.68% | 602만 |
|---|
| 2026.05.05 | ₩82,036 | ₩82,827 | ₩80,750 | ₩82,224 | +0.23% | 834.8만 |
|---|
| 2026.05.04 | ₩82,210 | ₩82,867 | ₩81,647 | ₩82,250 | +0.05% | 628.1만 |
|---|
| 2026.05.01 | ₩82,961 | ₩83,336 | ₩81,487 | ₩82,237 | -0.87% | 648만 |
|---|
| 2026.04.30 | ₩81,808 | ₩82,827 | ₩81,473 | ₩82,331 | +0.64% | 1011.1만 |
|---|
| 2026.04.29 | ₩80,401 | ₩83,068 | ₩80,093 | ₩81,795 | +1.73% | 1459.2만 |
|---|
| 2026.04.28 | ₩77,869 | ₩78,539 | ₩77,185 | ₩78,445 | +0.74% | 1161.4만 |
|---|
| 2026.04.27 | ₩76,783 | ₩78,043 | ₩76,783 | ₩76,944 | +0.21% | 659.3만 |
|---|
| 2026.04.24 | ₩76,783 | ₩77,815 | ₩76,475 | ₩77,199 | +0.54% | 1009.6만 |
|---|
| 2026.04.23 | ₩75,470 | ₩77,708 | ₩75,282 | ₩77,333 | +2.47% | 764.3만 |
|---|
| 2026.04.22 | ₩75,282 | ₩75,765 | ₩74,760 | ₩75,122 | -0.21% | 564만 |
|---|
| 2026.04.21 | ₩76,502 | ₩76,622 | ₩75,041 | ₩75,215 | -1.68% | 730.2만 |
|---|
| 2026.04.20 | ₩76,756 | ₩77,212 | ₩76,140 | ₩76,797 | +0.05% | 555.2만 |
|---|
| 2026.04.17 | ₩76,837 | ₩77,038 | ₩76,180 | ₩76,716 | -0.16% | 824.1만 |
|---|
| 2026.04.16 | ₩75,577 | ₩76,609 | ₩75,135 | ₩76,475 | +1.19% | 675.5만 |
|---|
| 2026.04.15 | ₩77,292 | ₩77,292 | ₩75,497 | ₩75,818 | -1.91% | 805만 |
|---|
| 2026.04.14 | ₩77,212 | ₩78,257 | ₩76,354 | ₩77,507 | +0.38% | 658.5만 |
|---|
| 2026.04.13 | ₩78,686 | ₩78,833 | ₩76,944 | ₩77,292 | -1.77% | 928.6만 |
|---|
| 2026.04.10 | ₩79,182 | ₩79,490 | ₩78,525 | ₩79,061 | -0.15% | 680.7만 |
|---|
| 2026.04.09 | ₩77,962 | ₩79,369 | ₩77,828 | ₩79,182 | +1.56% | 734.9만 |
|---|
| 2026.04.08 | ₩77,011 | ₩78,847 | ₩76,676 | ₩78,833 | +2.37% | 810.2만 |
|---|
| 2026.04.07 | ₩78,110 | ₩78,525 | ₩76,984 | ₩77,065 | -1.34% | 905만 |
|---|
| 2026.04.06 | ₩77,105 | ₩78,579 | ₩76,850 | ₩78,230 | +1.46% | 589.7만 |
|---|
| 2026.04.02 | ₩76,341 | ₩77,158 | ₩76,019 | ₩77,105 | +1.00% | 563.2만 |
|---|
| 2026.04.01 | ₩77,212 | ₩77,252 | ₩75,725 | ₩76,475 | -0.95% | 997.8만 |
|---|
| 2026.03.31 | ₩77,587 | ₩78,056 | ₩76,073 | ₩77,239 | -0.45% | 1120.6만 |
|---|
| 2026.03.30 | ₩78,565 | ₩79,570 | ₩78,003 | ₩78,056 | -0.65% | 1031만 |
|---|
| 2026.03.27 | ₩77,158 | ₩78,766 | ₩76,756 | ₩78,083 | +1.20% | 1411.3만 |
|---|
| 2026.03.26 | ₩77,118 | ₩78,632 | ₩77,078 | ₩77,158 | +0.05% | 841.7만 |
|---|
| 2026.03.25 | ₩76,354 | ₩77,091 | ₩75,363 | ₩76,957 | +0.79% | 943.2만 |
|---|
| 2026.03.24 | ₩75,765 | ₩77,694 | ₩75,430 | ₩76,622 | +1.13% | 906.6만 |
|---|
| 2026.03.23 | ₩76,033 | ₩76,703 | ₩74,934 | ₩76,194 | +0.21% | 1261.7만 |
|---|
| 2026.03.20 | ₩75,684 | ₩76,408 | ₩75,055 | ₩75,323 | -0.48% | 2255.7만 |
|---|
| 2026.03.19 | ₩75,751 | ₩76,328 | ₩74,813 | ₩75,698 | -0.07% | 886.4만 |
|---|
| 2026.03.18 | ₩76,877 | ₩77,105 | ₩75,403 | ₩75,671 | -1.57% | 925.3만 |
|---|
| 2026.03.17 | ₩77,158 | ₩78,820 | ₩77,051 | ₩77,641 | +0.63% | 1349.5만 |
|---|
| 2026.03.16 | ₩74,478 | ₩76,864 | ₩74,103 | ₩76,596 | +2.84% | 1195.1만 |
|---|
| 2026.03.13 | ₩73,473 | ₩73,728 | ₩72,991 | ₩73,554 | +0.11% | 974.1만 |
|---|
| 2026.03.12 | ₩74,438 | ₩75,001 | ₩72,776 | ₩72,830 | -2.16% | 1023.2만 |
|---|
| 2026.03.11 | ₩75,376 | ₩75,457 | ₩73,272 | ₩74,184 | -1.58% | 1029.7만 |
|---|
| 2026.03.10 | ₩77,895 | ₩78,137 | ₩75,778 | ₩75,818 | -2.67% | 771.7만 |
|---|
| 2026.03.09 | ₩77,976 | ₩78,592 | ₩76,957 | ₩77,949 | -0.03% | 1073.6만 |
|---|
| 2026.03.06 | ₩77,761 | ₩78,512 | ₩76,850 | ₩78,257 | +0.64% | 953.3만 |
|---|
| 2026.03.05 | ₩78,378 | ₩78,525 | ₩77,266 | ₩77,962 | -0.53% | 1308.9만 |
|---|
| 2026.03.04 | ₩79,061 | ₩79,289 | ₩77,962 | ₩78,646 | -0.53% | 1160.9만 |
|---|
| 2026.03.03 | ₩80,348 | ₩80,535 | ₩78,659 | ₩78,753 | -1.98% | 994.9만 |
|---|
| 2026.03.02 | ₩81,956 | ₩82,197 | ₩80,776 | ₩80,991 | -1.18% | 652.3만 |
|---|
| 2026.02.27 | ₩80,508 | ₩82,760 | ₩80,281 | ₩82,518 | +2.50% | 1255.5만 |
|---|
| 2026.02.26 | ₩80,910 | ₩80,910 | ₩79,905 | ₩80,321 | -0.73% | 1071.7만 |
|---|
| 2026.02.25 | ₩81,915 | ₩82,130 | ₩79,946 | ₩80,562 | -1.65% | 686.6만 |
|---|
| 2026.02.24 | ₩80,803 | ₩82,116 | ₩80,803 | ₩81,915 | +1.38% | 735만 |
|---|
| 2026.02.23 | ₩78,525 | ₩81,339 | ₩78,391 | ₩80,910 | +3.04% | 948.9만 |
|---|
| 2026.02.20 | ₩78,579 | ₩79,302 | ₩78,177 | ₩78,793 | +0.27% | 949.2만 |
|---|
| 2026.02.19 | ₩80,602 | ₩80,830 | ₩77,748 | ₩78,579 | -2.51% | 1073.3만 |
|---|
| 2026.02.18 | ₩80,267 | ₩80,830 | ₩79,530 | ₩80,508 | +0.30% | 788.7만 |
|---|
| 2026.02.17 | ₩83,832 | ₩84,140 | ₩79,396 | ₩80,214 | -4.32% | 897.1만 |
|---|
| 2026.02.13 | ₩82,947 | ₩84,153 | ₩82,304 | ₩83,872 | +1.11% | 1191.5만 |
|---|
| 2026.02.12 | ₩83,081 | ₩83,832 | ₩82,197 | ₩82,894 | -0.23% | 1196.7만 |
|---|
| 2026.02.11 | ₩80,884 | ₩82,719 | ₩80,240 | ₩82,371 | +1.84% | 857.1만 |
|---|
| 2026.02.10 | ₩81,433 | ₩82,250 | ₩80,857 | ₩81,272 | -0.20% | 1219.6만 |
|---|
| 2026.02.09 | ₩80,374 | ₩81,473 | ₩78,954 | ₩81,379 | +1.25% | 1225.5만 |
|---|
| 2026.02.06 | ₩80,361 | ₩81,219 | ₩80,173 | ₩80,428 | +0.08% | 1080.7만 |
|---|
| 2026.02.05 | ₩80,575 | ₩81,540 | ₩79,383 | ₩80,817 | +0.30% | 1302.8만 |
|---|
| 2026.02.04 | ₩80,401 | ₩80,441 | ₩78,592 | ₩79,597 | -1.00% | 2060만 |
|---|
| 2026.02.03 | ₩77,802 | ₩80,321 | ₩77,721 | ₩79,691 | +2.43% | 1532.3만 |
|---|
| 2026.02.02 | ₩78,833 | ₩79,624 | ₩78,043 | ₩78,646 | -0.24% | 1653.1만 |
|---|
| 2026.01.30 | ₩76,529 | ₩78,431 | ₩76,368 | ₩78,351 | +2.38% | 1154만 |
|---|
| 2026.01.29 | ₩77,614 | ₩78,338 | ₩76,555 | ₩76,797 | -1.05% | 1186.9만 |
|---|
| 2026.01.28 | ₩79,034 | ₩79,852 | ₩76,864 | ₩77,359 | -2.12% | 980.9만 |
|---|
| 2026.01.27 | ₩78,123 | ₩80,669 | ₩78,056 | ₩79,088 | +1.23% | 1045.1만 |
|---|
| 2026.01.26 | ₩78,110 | ₩78,941 | ₩77,708 | ₩78,431 | +0.41% | 976.2만 |
|---|
| 2026.01.23 | ₩77,038 | ₩78,297 | ₩76,971 | ₩78,257 | +1.58% | 1055.1만 |
|---|
| 2026.01.22 | ₩76,730 | ₩78,003 | ₩76,663 | ₩77,158 | +0.56% | 1152.6만 |
|---|
| 2026.01.21 | ₩77,279 | ₩77,721 | ₩75,952 | ₩76,850 | -0.55% | 1251.5만 |
|---|
| 2026.01.20 | ₩76,555 | ₩78,163 | ₩76,153 | ₩77,708 | +1.51% | 1306.4만 |
|---|
| 2026.01.16 | ₩76,676 | ₩77,132 | ₩75,859 | ₩76,703 | +0.03% | 1201.9만 |
|---|
| 2026.01.15 | ₩76,569 | ₩77,145 | ₩76,207 | ₩76,783 | +0.28% | 808.1만 |
|---|
| 2026.01.14 | ₩74,760 | ₩76,810 | ₩74,653 | ₩76,689 | +2.58% | 1256.9만 |
|---|
| 2026.01.13 | ₩73,969 | ₩75,108 | ₩73,446 | ₩74,961 | +1.34% | 987만 |
|---|
| 2026.01.12 | ₩73,862 | ₩74,237 | ₩73,339 | ₩73,594 | -0.36% | 1163.7만 |
|---|
| 2026.01.09 | ₩72,348 | ₩74,023 | ₩71,758 | ₩73,822 | +2.04% | 990.9만 |
|---|
| 2026.01.08 | ₩68,877 | ₩72,482 | ₩68,609 | ₩72,348 | +5.04% | 1551만 |
|---|
| 2026.01.07 | ₩70,820 | ₩71,128 | ₩68,931 | ₩69,024 | -2.54% | 1317.2만 |
|---|
| 2026.01.06 | ₩71,664 | ₩71,892 | ₩70,619 | ₩70,659 | -1.40% | 1121.8만 |
|---|
| 2026.01.05 | ₩71,503 | ₩72,187 | ₩70,740 | ₩72,013 | +0.71% | 1582.2만 |
|---|
| 2026.01.02 | ₩72,281 | ₩72,736 | ₩71,570 | ₩71,892 | -0.54% | 1084.2만 |
|---|
| 2025.12.31 | ₩73,031 | ₩73,031 | ₩72,080 | ₩72,133 | -1.23% | 666만 |
|---|
| 2025.12.30 | ₩73,647 | ₩74,036 | ₩73,366 | ₩73,446 | -0.27% | 608.9만 |
|---|
| 2025.12.29 | ₩73,339 | ₩73,795 | ₩73,125 | ₩73,755 | +0.57% | 740.6만 |
|---|
| 2025.12.26 | ₩73,165 | ₩73,326 | ₩72,790 | ₩73,219 | +0.07% | 468.9만 |
|---|
| 2025.12.24 | ₩72,642 | ₩73,232 | ₩72,535 | ₩73,192 | +0.76% | 383.4만 |
|---|
| 2025.12.23 | ₩72,776 | ₩72,924 | ₩71,704 | ₩72,562 | -0.29% | 864.5만 |
|---|
| 2025.12.22 | ₩72,562 | ₩73,580 | ₩72,468 | ₩72,776 | +0.30% | 878.1만 |
|---|
| 2025.12.19 | ₩73,058 | ₩74,050 | ₩72,790 | ₩73,031 | -0.04% | 2924만 |
|---|
| 2025.12.18 | ₩72,026 | ₩73,487 | ₩71,932 | ₩73,406 | +1.92% | 1927만 |
|---|
| 2025.12.17 | ₩72,629 | ₩72,803 | ₩71,611 | ₩72,120 | -0.70% | 1783.9만 |
|---|
| 2025.12.16 | ₩73,326 | ₩73,634 | ₩72,214 | ₩72,321 | -1.37% | 1256.5만 |
|---|
| 2025.12.15 | ₩73,031 | ₩73,594 | ₩72,361 | ₩72,709 | -0.44% | 1738.1만 |
|---|
| 2025.12.12 | ₩72,321 | ₩73,232 | ₩72,200 | ₩72,415 | +0.13% | 928.9만 |
|---|
| 2025.12.11 | ₩72,495 | ₩72,910 | ₩71,570 | ₩72,080 | -0.57% | 1630.3만 |
|---|
| 2025.12.10 | ₩72,589 | ₩72,642 | ₩71,195 | ₩72,214 | -0.52% | 1718.5만 |
|---|
| 2025.12.09 | ₩73,473 | ₩73,862 | ₩72,415 | ₩72,508 | -1.31% | 1011.4만 |
|---|
| 2025.12.08 | ₩73,192 | ₩74,103 | ₩73,031 | ₩73,379 | +0.26% | 988.4만 |
|---|
| 2025.12.05 | ₩74,653 | ₩75,483 | ₩73,366 | ₩73,580 | -1.44% | 1043.6만 |
|---|
| 2025.12.04 | ₩75,269 | ₩75,457 | ₩74,143 | ₩74,773 | -0.66% | 980.6만 |
|---|
| 2025.12.03 | ₩75,014 | ₩75,966 | ₩74,572 | ₩75,081 | +0.09% | 1006만 |
|---|
| 2025.12.02 | ₩75,577 | ₩75,644 | ₩74,224 | ₩75,028 | -0.73% | 864.4만 |
|---|
| 2025.12.01 | ₩76,649 | ₩76,850 | ₩75,122 | ₩75,577 | -1.40% | 1285만 |
|---|
| 2025.11.28 | ₩76,462 | ₩77,225 | ₩76,194 | ₩77,145 | +0.89% | 364.5만 |
|---|
| 2025.11.26 | ₩75,818 | ₩76,944 | ₩75,537 | ₩76,663 | +1.11% | 689.3만 |
|---|
| 2025.11.25 | ₩74,693 | ₩76,019 | ₩74,639 | ₩75,751 | +1.42% | 910.1만 |
|---|
| 2025.11.24 | ₩76,381 | ₩76,502 | ₩74,894 | ₩75,296 | -1.42% | 1086만 |
|---|
| 2025.11.21 | ₩74,679 | ₩76,502 | ₩74,304 | ₩76,381 | +2.28% | 1120.9만 |
|---|
| 2025.11.20 | ₩75,014 | ₩75,792 | ₩73,956 | ₩74,706 | -0.41% | 974.7만 |
|---|
| 2025.11.19 | ₩74,679 | ₩75,323 | ₩73,741 | ₩75,148 | +0.63% | 1077.9만 |
|---|
| 2025.11.18 | ₩74,813 | ₩74,894 | ₩74,009 | ₩74,746 | -0.09% | 966만 |
|---|
| 2025.11.17 | ₩76,086 | ₩76,207 | ₩74,411 | ₩74,465 | -2.13% | 654.9만 |
|---|
| 2025.11.14 | ₩76,703 | ₩77,266 | ₩75,738 | ₩76,194 | -0.66% | 685.4만 |
|---|
| 2025.11.13 | ₩76,408 | ₩77,346 | ₩76,046 | ₩76,341 | -0.09% | 872만 |
|---|
| 2025.11.12 | ₩76,529 | ₩77,118 | ₩76,153 | ₩76,395 | -0.18% | 781.9만 |
|---|
| 2025.11.11 | ₩75,845 | ₩77,051 | ₩75,336 | ₩76,542 | +0.92% | 1004.8만 |
|---|
| 2025.11.10 | ₩76,381 | ₩76,462 | ₩75,309 | ₩75,376 | -1.32% | 920.5만 |
|---|
| 2025.11.07 | ₩75,765 | ₩77,480 | ₩75,309 | ₩76,622 | +1.13% | 871.7만 |
|---|
| 2025.11.06 | ₩74,385 | ₩76,180 | ₩74,385 | ₩75,296 | +1.23% | 888만 |
|---|
| 2025.11.05 | ₩75,229 | ₩75,390 | ₩74,291 | ₩75,068 | -0.21% | 1271.9만 |
|---|
| 2025.11.04 | ₩76,234 | ₩76,341 | ₩74,331 | ₩75,148 | -1.42% | 1264.9만 |
|---|
| 2025.11.03 | ₩76,971 | ₩77,507 | ₩75,765 | ₩75,912 | -1.38% | 885만 |
|---|
| 2025.10.31 | ₩76,341 | ₩77,641 | ₩75,885 | ₩76,998 | +0.86% | 1326.3만 |
|---|
| 2025.10.30 | ₩78,043 | ₩79,410 | ₩77,225 | ₩77,426 | -0.79% | 1288.4만 |
|---|
| 2025.10.29 | ₩78,351 | ₩79,423 | ₩76,368 | ₩77,520 | -1.06% | 2084.2만 |
|---|
| 2025.10.28 | ₩82,545 | ₩83,657 | ₩80,683 | ₩80,683 | -2.26% | 1503.5만 |
|---|
| 2025.10.27 | ₩81,286 | ₩82,706 | ₩80,991 | ₩82,626 | +1.65% | 706.4만 |
|---|
| 2025.10.24 | ₩82,076 | ₩82,237 | ₩81,138 | ₩81,433 | -0.78% | 540.1만 |
|---|
| 2025.10.23 | ₩82,853 | ₩82,947 | ₩81,714 | ₩81,755 | -1.33% | 521.3만 |
|---|
| 2025.10.22 | ₩82,867 | ₩83,805 | ₩81,661 | ₩83,041 | +0.21% | 714.9만 |
|---|
| 2025.10.21 | ₩84,260 | ₩84,743 | ₩82,465 | ₩82,746 | -1.80% | 915만 |
|---|
| 2025.10.20 | ₩84,180 | ₩84,368 | ₩83,751 | ₩84,167 | -0.02% | 406.9만 |
|---|
| 2025.10.17 | ₩83,041 | ₩84,019 | ₩82,492 | ₩83,698 | +0.79% | 599.2만 |
|---|
| 2025.10.16 | ₩83,349 | ₩84,073 | ₩82,157 | ₩82,545 | -0.96% | 734.6만 |
|---|
| 2025.10.15 | ₩82,599 | ₩83,577 | ₩82,103 | ₩82,626 | +0.03% | 571.2만 |
|---|
| 2025.10.14 | ₩82,157 | ₩83,336 | ₩81,527 | ₩83,255 | +1.34% | 563.2만 |
|---|
| 2025.10.13 | ₩81,460 | ₩82,130 | ₩80,951 | ₩81,969 | +0.63% | 641.8만 |
|---|
| 2025.10.10 | ₩82,009 | ₩83,537 | ₩81,567 | ₩82,344 | +0.41% | 769.8만 |
|---|