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 | ₩80,505 | ₩81,093 | ₩80,185 | ₩80,652 | +0.18% | 489만 |
| 2026.10.08 | ₩79,878 | ₩81,173 | ₩79,597 | ₩80,999 | +1.40% | 769.5만 |
| 2026.10.07 | ₩79,798 | ₩80,185 | ₩79,197 | ₩79,277 | -0.65% | 627.8만 |
| 2026.10.06 | ₩77,768 | ₩80,051 | ₩77,768 | ₩79,597 | +2.35% | 721만 |
| 2026.10.05 | ₩76,527 | ₩78,089 | ₩76,527 | ₩78,089 | +2.04% | 806.7만 |
| 2026.10.02 | ₩77,007 | ₩77,862 | ₩76,740 | ₩77,688 | +0.88% | 788.2만 |
| 2026.10.01 | ₩77,261 | ₩77,675 | ₩76,567 | ₩77,114 | -0.19% | 761.5만 |
| 2026.09.30 | ₩78,810 | ₩78,957 | ₩77,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,194 |
| -2.05% |
| 1096.6만 |
| 2026.09.29 | ₩78,489 | ₩79,651 | ₩78,489 | ₩79,197 | +0.90% | 840.3만 |
|---|
| 2026.09.28 | ₩80,318 | ₩81,013 | ₩79,771 | ₩80,345 | +0.03% | 726.3만 |
|---|
| 2026.09.25 | ₩80,892 | ₩81,039 | ₩80,105 | ₩80,439 | -0.56% | 557.8만 |
|---|
| 2026.09.24 | ₩82,014 | ₩83,029 | ₩81,119 | ₩81,253 | -0.93% | 580.8만 |
|---|
| 2026.09.23 | ₩81,547 | ₩82,348 | ₩81,160 | ₩82,027 | +0.59% | 966.5만 |
|---|
| 2026.09.22 | ₩80,933 | ₩81,800 | ₩80,519 | ₩81,547 | +0.76% | 902.3만 |
|---|
| 2026.09.21 | ₩81,627 | ₩81,640 | ₩80,238 | ₩80,332 | -1.59% | 942.5만 |
|---|
| 2026.09.18 | ₩82,361 | ₩82,441 | ₩80,759 | ₩81,240 | -1.36% | 1773.4만 |
|---|
| 2026.09.17 | ₩83,523 | ₩83,523 | ₩82,067 | ₩82,828 | -0.83% | 780.4만 |
|---|
| 2026.09.16 | ₩82,842 | ₩84,137 | ₩82,641 | ₩83,256 | +0.50% | 620.1만 |
|---|
| 2026.09.15 | ₩82,748 | ₩83,216 | ₩82,388 | ₩82,908 | +0.19% | 566.5만 |
|---|
| 2026.09.14 | ₩84,310 | ₩85,218 | ₩82,895 | ₩83,296 | -1.20% | 652.7만 |
|---|
| 2026.09.11 | ₩83,936 | ₩83,977 | ₩83,055 | ₩83,362 | -0.68% | 556.7만 |
|---|
| 2026.09.10 | ₩83,429 | ₩83,603 | ₩82,548 | ₩83,402 | -0.03% | 709.9만 |
|---|
| 2026.09.09 | ₩81,587 | ₩83,603 | ₩81,293 | ₩83,336 | +2.14% | 868.1만 |
|---|
| 2026.09.08 | ₩81,253 | ₩82,628 | ₩80,732 | ₩82,281 | +1.27% | 1008.3만 |
|---|
| 2026.09.04 | ₩81,320 | ₩82,561 | ₩81,320 | ₩81,814 | +0.61% | 790.6만 |
|---|
| 2026.09.03 | ₩83,002 | ₩83,175 | ₩81,413 | ₩82,041 | -1.16% | 765.4만 |
|---|
| 2026.09.02 | ₩82,308 | ₩84,150 | ₩81,827 | ₩83,376 | +1.30% | 605만 |
|---|
| 2026.09.01 | ₩83,349 | ₩84,070 | ₩82,001 | ₩82,254 | -1.31% | 775만 |
|---|
| 2026.08.31 | ₩83,095 | ₩83,376 | ₩82,548 | ₩82,868 | -0.27% | 727.7만 |
|---|
| 2026.08.28 | ₩83,723 | ₩83,803 | ₩82,334 | ₩83,256 | -0.56% | 916.5만 |
|---|
| 2026.08.27 | ₩83,122 | ₩84,230 | ₩82,935 | ₩83,349 | +0.27% | 682.6만 |
|---|
| 2026.08.26 | ₩84,097 | ₩84,764 | ₩83,830 | ₩84,123 | +0.03% | 697.4만 |
|---|
| 2026.08.25 | ₩85,952 | ₩85,952 | ₩83,923 | ₩84,097 | -2.16% | 868.5만 |
|---|
| 2026.08.24 | ₩86,420 | ₩87,514 | ₩85,832 | ₩86,380 | -0.05% | 704.9만 |
|---|
| 2026.08.21 | ₩85,766 | ₩86,433 | ₩85,378 | ₩86,046 | +0.33% | 580만 |
|---|
| 2026.08.20 | ₩85,191 | ₩86,473 | ₩84,951 | ₩85,632 | +0.52% | 599.7만 |
|---|
| 2026.08.19 | ₩83,910 | ₩85,846 | ₩83,870 | ₩85,659 | +2.08% | 681.6만 |
|---|
| 2026.08.18 | ₩84,324 | ₩84,537 | ₩83,576 | ₩83,656 | -0.79% | 681.2만 |
|---|
| 2026.08.17 | ₩84,057 | ₩84,524 | ₩82,868 | ₩83,015 | -1.24% | 658.7만 |
|---|
| 2026.08.14 | ₩84,684 | ₩85,151 | ₩84,511 | ₩84,924 | +0.28% | 407.6만 |
|---|
| 2026.08.13 | ₩83,723 | ₩84,858 | ₩83,536 | ₩84,818 | +1.31% | 494.5만 |
|---|
| 2026.08.12 | ₩81,707 | ₩83,122 | ₩81,346 | ₩83,015 | +1.60% | 718.2만 |
|---|
| 2026.08.11 | ₩81,520 | ₩82,561 | ₩81,240 | ₩82,481 | +1.18% | 770.1만 |
|---|
| 2026.08.10 | ₩83,042 | ₩83,095 | ₩81,587 | ₩82,147 | -1.08% | 638.2만 |
|---|
| 2026.08.07 | ₩83,336 | ₩84,217 | ₩82,695 | ₩83,589 | +0.30% | 529.4만 |
|---|
| 2026.08.06 | ₩84,457 | ₩85,272 | ₩83,309 | ₩83,776 | -0.81% | 538.2만 |
|---|
| 2026.08.05 | ₩83,643 | ₩83,896 | ₩81,934 | ₩83,576 | -0.08% | 948만 |
|---|
| 2026.08.04 | ₩81,894 | ₩83,042 | ₩80,973 | ₩82,882 | +1.21% | 1220.1만 |
|---|
| 2026.08.03 | ₩84,577 | ₩84,938 | ₩81,894 | ₩82,414 | -2.56% | 958.5만 |
|---|
| 2026.07.31 | ₩83,376 | ₩84,324 | ₩82,735 | ₩83,189 | -0.22% | 813만 |
|---|
| 2026.07.30 | ₩85,258 | ₩85,338 | ₩83,416 | ₩84,217 | -1.22% | 1288만 |
|---|
| 2026.07.29 | ₩85,165 | ₩88,983 | ₩85,165 | ₩86,767 | +1.88% | 2021.9만 |
|---|
| 2026.07.28 | ₩82,828 | ₩84,831 | ₩82,708 | ₩83,416 | +0.71% | 1451.1만 |
|---|
| 2026.07.27 | ₩80,839 | ₩81,680 | ₩80,198 | ₩80,999 | +0.20% | 1007.8만 |
|---|
| 2026.07.24 | ₩80,158 | ₩81,013 | ₩79,905 | ₩80,799 | +0.80% | 849.4만 |
|---|
| 2026.07.23 | ₩80,318 | ₩80,772 | ₩79,531 | ₩80,172 | -0.18% | 1022.1만 |
|---|
| 2026.07.22 | ₩80,959 | ₩81,413 | ₩80,118 | ₩81,253 | +0.36% | 617.6만 |
|---|
| 2026.07.21 | ₩79,771 | ₩80,292 | ₩78,903 | ₩79,918 | +0.18% | 779.6만 |
|---|
| 2026.07.20 | ₩80,999 | ₩81,306 | ₩79,691 | ₩80,465 | -0.66% | 788.8만 |
|---|
| 2026.07.17 | ₩83,015 | ₩84,163 | ₩80,973 | ₩81,440 | -1.90% | 1029.6만 |
|---|
| 2026.07.16 | ₩79,264 | ₩82,081 | ₩79,077 | ₩82,001 | +3.45% | 1316.7만 |
|---|
| 2026.07.15 | ₩77,875 | ₩79,130 | ₩77,261 | ₩78,396 | +0.67% | 850.1만 |
|---|
| 2026.07.14 | ₩79,451 | ₩79,718 | ₩78,329 | ₩78,503 | -1.19% | 890.6만 |
|---|
| 2026.07.13 | ₩79,437 | ₩81,146 | ₩79,330 | ₩79,918 | +0.61% | 654.1만 |
|---|
| 2026.07.10 | ₩77,568 | ₩78,650 | ₩77,194 | ₩78,543 | +1.26% | 642.8만 |
|---|
| 2026.07.09 | ₩78,676 | ₩78,903 | ₩77,768 | ₩77,835 | -1.07% | 691.9만 |
|---|
| 2026.07.08 | ₩80,439 | ₩80,679 | ₩78,983 | ₩79,411 | -1.28% | 890.9만 |
|---|
| 2026.07.07 | ₩80,585 | ₩81,707 | ₩79,744 | ₩80,399 | -0.23% | 843.5만 |
|---|
| 2026.07.06 | ₩81,373 | ₩81,547 | ₩78,610 | ₩78,997 | -2.92% | 810.9만 |
|---|
| 2026.07.02 | ₩79,784 | ₩81,520 | ₩79,531 | ₩81,320 | +1.92% | 891.8만 |
|---|
| 2026.07.01 | ₩77,768 | ₩79,517 | ₩77,635 | ₩79,237 | +1.89% | 1214.8만 |
|---|
| 2026.06.30 | ₩79,197 | ₩79,571 | ₩77,141 | ₩77,221 | -2.49% | 1167.1만 |
|---|
| 2026.06.29 | ₩81,106 | ₩81,760 | ₩79,264 | ₩80,305 | -0.99% | 1109만 |
|---|
| 2026.06.26 | ₩82,588 | ₩82,748 | ₩80,679 | ₩81,160 | -1.73% | 1523.1만 |
|---|
| 2026.06.25 | ₩82,268 | ₩84,110 | ₩81,587 | ₩81,707 | -0.68% | 931.7만 |
|---|
| 2026.06.24 | ₩82,147 | ₩83,282 | ₩81,961 | ₩82,428 | +0.34% | 1052.9만 |
|---|
| 2026.06.23 | ₩81,306 | ₩81,800 | ₩80,612 | ₩81,520 | +0.26% | 1083.7만 |
|---|
| 2026.06.22 | ₩79,784 | ₩80,732 | ₩79,371 | ₩79,451 | -0.42% | 930.9만 |
|---|
| 2026.06.18 | ₩81,346 | ₩81,467 | ₩79,798 | ₩80,265 | -1.33% | 2559.9만 |
|---|
| 2026.06.17 | ₩82,414 | ₩83,042 | ₩80,132 | ₩81,253 | -1.41% | 872.7만 |
|---|
| 2026.06.16 | ₩82,188 | ₩83,055 | ₩81,266 | ₩82,975 | +0.96% | 996.7만 |
|---|
| 2026.06.15 | ₩84,097 | ₩84,097 | ₩81,974 | ₩82,107 | -2.37% | 1008.5만 |
|---|
| 2026.06.12 | ₩84,537 | ₩84,818 | ₩83,095 | ₩84,097 | -0.52% | 800.9만 |
|---|
| 2026.06.11 | ₩85,832 | ₩85,912 | ₩84,497 | ₩84,591 | -1.45% | 768.9만 |
|---|
| 2026.06.10 | ₩84,724 | ₩85,912 | ₩84,043 | ₩85,685 | +1.13% | 776.2만 |
|---|
| 2026.06.09 | ₩82,668 | ₩84,497 | ₩82,201 | ₩84,017 | +1.63% | 833.3만 |
|---|
| 2026.06.08 | ₩83,029 | ₩83,189 | ₩82,161 | ₩82,241 | -0.95% | 700.7만 |
|---|
| 2026.06.05 | ₩81,640 | ₩84,297 | ₩81,613 | ₩82,828 | +1.46% | 856.7만 |
|---|
| 2026.06.04 | ₩82,708 | ₩83,322 | ₩81,039 | ₩81,427 | -1.55% | 587.7만 |
|---|
| 2026.06.03 | ₩81,800 | ₩83,122 | ₩81,587 | ₩81,854 | +0.07% | 666.7만 |
|---|
| 2026.06.02 | ₩81,480 | ₩82,441 | ₩81,213 | ₩81,533 | +0.07% | 723.7만 |
|---|
| 2026.06.01 | ₩80,933 | ₩81,640 | ₩80,038 | ₩81,507 | +0.71% | 874.9만 |
|---|
| 2026.05.29 | ₩82,908 | ₩82,975 | ₩81,560 | ₩81,667 | -1.50% | 892.5만 |
|---|
| 2026.05.28 | ₩83,069 | ₩83,509 | ₩82,495 | ₩83,296 | +0.27% | 675.1만 |
|---|
| 2026.05.27 | ₩82,027 | ₩83,523 | ₩82,027 | ₩83,109 | +1.32% | 930.2만 |
|---|
| 2026.05.26 | ₩82,695 | ₩83,469 | ₩81,734 | ₩81,760 | -1.13% | 782.9만 |
|---|
| 2026.05.22 | ₩82,214 | ₩83,029 | ₩82,001 | ₩82,455 | +0.29% | 705만 |
|---|
| 2026.05.21 | ₩82,428 | ₩82,628 | ₩81,306 | ₩82,107 | -0.39% | 537.8만 |
|---|
| 2026.05.20 | ₩81,827 | ₩82,962 | ₩81,146 | ₩82,561 | +0.90% | 710.1만 |
|---|
| 2026.05.19 | ₩82,107 | ₩83,563 | ₩81,493 | ₩81,827 | -0.34% | 671.7만 |
|---|
| 2026.05.18 | ₩80,786 | ₩82,575 | ₩80,706 | ₩82,294 | +1.87% | 620.7만 |
|---|
| 2026.05.15 | ₩82,188 | ₩82,214 | ₩80,505 | ₩80,692 | -1.82% | 800.1만 |
|---|
| 2026.05.14 | ₩82,468 | ₩82,762 | ₩81,213 | ₩81,400 | -1.30% | 591.3만 |
|---|
| 2026.05.13 | ₩81,800 | ₩82,668 | ₩81,146 | ₩82,134 | +0.41% | 1003.2만 |
|---|
| 2026.05.12 | ₩82,481 | ₩83,042 | ₩81,520 | ₩82,374 | -0.13% | 660.9만 |
|---|
| 2026.05.11 | ₩82,161 | ₩82,414 | ₩81,280 | ₩81,987 | -0.21% | 708.7만 |
|---|
| 2026.05.08 | ₩81,774 | ₩82,855 | ₩81,774 | ₩82,174 | +0.49% | 647.2만 |
|---|
| 2026.05.07 | ₩81,894 | ₩82,655 | ₩81,146 | ₩81,854 | -0.05% | 546.3만 |
|---|
| 2026.05.06 | ₩82,041 | ₩83,029 | ₩81,880 | ₩82,601 | +0.68% | 602만 |
|---|
| 2026.05.05 | ₩81,734 | ₩82,521 | ₩80,452 | ₩81,921 | +0.23% | 834.8만 |
|---|
| 2026.05.04 | ₩81,907 | ₩82,561 | ₩81,346 | ₩81,947 | +0.05% | 628.1만 |
|---|
| 2026.05.01 | ₩82,655 | ₩83,029 | ₩81,186 | ₩81,934 | -0.87% | 648만 |
|---|
| 2026.04.30 | ₩81,507 | ₩82,521 | ₩81,173 | ₩82,027 | +0.64% | 1011.1만 |
|---|
| 2026.04.29 | ₩80,105 | ₩82,762 | ₩79,798 | ₩81,493 | +1.73% | 1459.2만 |
|---|
| 2026.04.28 | ₩77,581 | ₩78,249 | ₩76,901 | ₩78,156 | +0.74% | 1161.4만 |
|---|
| 2026.04.27 | ₩76,500 | ₩77,755 | ₩76,500 | ₩76,660 | +0.21% | 659.3만 |
|---|
| 2026.04.24 | ₩76,500 | ₩77,528 | ₩76,193 | ₩76,914 | +0.54% | 1009.6만 |
|---|
| 2026.04.23 | ₩75,192 | ₩77,421 | ₩75,005 | ₩77,047 | +2.47% | 764.3만 |
|---|
| 2026.04.22 | ₩75,005 | ₩75,485 | ₩74,484 | ₩74,845 | -0.21% | 564만 |
|---|
| 2026.04.21 | ₩76,220 | ₩76,340 | ₩74,764 | ₩74,938 | -1.68% | 730.2만 |
|---|
| 2026.04.20 | ₩76,473 | ₩76,927 | ₩75,859 | ₩76,513 | +0.05% | 555.2만 |
|---|
| 2026.04.17 | ₩76,553 | ₩76,754 | ₩75,899 | ₩76,433 | -0.16% | 824.1만 |
|---|
| 2026.04.16 | ₩75,299 | ₩76,327 | ₩74,858 | ₩76,193 | +1.19% | 675.5만 |
|---|
| 2026.04.15 | ₩77,007 | ₩77,007 | ₩75,218 | ₩75,539 | -1.91% | 805만 |
|---|
| 2026.04.14 | ₩76,927 | ₩77,969 | ₩76,073 | ₩77,221 | +0.38% | 658.5만 |
|---|
| 2026.04.13 | ₩78,396 | ₩78,543 | ₩76,660 | ₩77,007 | -1.77% | 928.6만 |
|---|
| 2026.04.10 | ₩78,890 | ₩79,197 | ₩78,236 | ₩78,770 | -0.15% | 680.7만 |
|---|
| 2026.04.09 | ₩77,675 | ₩79,077 | ₩77,541 | ₩78,890 | +1.56% | 734.9만 |
|---|
| 2026.04.08 | ₩76,727 | ₩78,556 | ₩76,393 | ₩78,543 | +2.37% | 810.2만 |
|---|
| 2026.04.07 | ₩77,822 | ₩78,236 | ₩76,700 | ₩76,780 | -1.34% | 905만 |
|---|
| 2026.04.06 | ₩76,821 | ₩78,289 | ₩76,567 | ₩77,942 | +1.46% | 589.7만 |
|---|
| 2026.04.02 | ₩76,060 | ₩76,874 | ₩75,739 | ₩76,821 | +1.00% | 563.2만 |
|---|
| 2026.04.01 | ₩76,927 | ₩76,967 | ₩75,445 | ₩76,193 | -0.95% | 997.8만 |
|---|
| 2026.03.31 | ₩77,301 | ₩77,768 | ₩75,792 | ₩76,954 | -0.45% | 1120.6만 |
|---|
| 2026.03.30 | ₩78,276 | ₩79,277 | ₩77,715 | ₩77,768 | -0.65% | 1031만 |
|---|
| 2026.03.27 | ₩76,874 | ₩78,476 | ₩76,473 | ₩77,795 | +1.20% | 1411.3만 |
|---|
| 2026.03.26 | ₩76,834 | ₩78,342 | ₩76,794 | ₩76,874 | +0.05% | 841.7만 |
|---|
| 2026.03.25 | ₩76,073 | ₩76,807 | ₩75,085 | ₩76,674 | +0.79% | 943.2만 |
|---|
| 2026.03.24 | ₩75,485 | ₩77,408 | ₩75,152 | ₩76,340 | +1.13% | 906.6만 |
|---|
| 2026.03.23 | ₩75,752 | ₩76,420 | ₩74,658 | ₩75,913 | +0.21% | 1261.7만 |
|---|
| 2026.03.20 | ₩75,405 | ₩76,126 | ₩74,778 | ₩75,045 | -0.48% | 2255.7만 |
|---|
| 2026.03.19 | ₩75,472 | ₩76,046 | ₩74,538 | ₩75,419 | -0.07% | 886.4만 |
|---|
| 2026.03.18 | ₩76,594 | ₩76,821 | ₩75,125 | ₩75,392 | -1.57% | 925.3만 |
|---|
| 2026.03.17 | ₩76,874 | ₩78,529 | ₩76,767 | ₩77,355 | +0.63% | 1349.5만 |
|---|
| 2026.03.16 | ₩74,204 | ₩76,580 | ₩73,830 | ₩76,313 | +2.84% | 1195.1만 |
|---|
| 2026.03.13 | ₩73,202 | ₩73,456 | ₩72,722 | ₩73,283 | +0.11% | 974.1만 |
|---|
| 2026.03.12 | ₩74,164 | ₩74,724 | ₩72,508 | ₩72,562 | -2.16% | 1023.2만 |
|---|
| 2026.03.11 | ₩75,098 | ₩75,178 | ₩73,002 | ₩73,910 | -1.58% | 1029.7만 |
|---|
| 2026.03.10 | ₩77,608 | ₩77,849 | ₩75,499 | ₩75,539 | -2.67% | 771.7만 |
|---|
| 2026.03.09 | ₩77,688 | ₩78,302 | ₩76,674 | ₩77,662 | -0.03% | 1073.6만 |
|---|
| 2026.03.06 | ₩77,475 | ₩78,222 | ₩76,567 | ₩77,969 | +0.64% | 953.3만 |
|---|
| 2026.03.05 | ₩78,089 | ₩78,236 | ₩76,981 | ₩77,675 | -0.53% | 1308.9만 |
|---|
| 2026.03.04 | ₩78,770 | ₩78,997 | ₩77,675 | ₩78,356 | -0.53% | 1160.9만 |
|---|
| 2026.03.03 | ₩80,051 | ₩80,238 | ₩78,369 | ₩78,463 | -1.98% | 994.9만 |
|---|
| 2026.03.02 | ₩81,653 | ₩81,894 | ₩80,479 | ₩80,692 | -1.18% | 652.3만 |
|---|
| 2026.02.27 | ₩80,212 | ₩82,455 | ₩79,985 | ₩82,214 | +2.50% | 1255.5만 |
|---|
| 2026.02.26 | ₩80,612 | ₩80,612 | ₩79,611 | ₩80,025 | -0.73% | 1071.7만 |
|---|
| 2026.02.25 | ₩81,613 | ₩81,827 | ₩79,651 | ₩80,265 | -1.65% | 686.6만 |
|---|
| 2026.02.24 | ₩80,505 | ₩81,814 | ₩80,505 | ₩81,613 | +1.38% | 735만 |
|---|
| 2026.02.23 | ₩78,236 | ₩81,039 | ₩78,102 | ₩80,612 | +3.04% | 948.9만 |
|---|
| 2026.02.20 | ₩78,289 | ₩79,010 | ₩77,889 | ₩78,503 | +0.27% | 949.2만 |
|---|
| 2026.02.19 | ₩80,305 | ₩80,532 | ₩77,461 | ₩78,289 | -2.51% | 1073.3만 |
|---|
| 2026.02.18 | ₩79,971 | ₩80,532 | ₩79,237 | ₩80,212 | +0.30% | 788.7만 |
|---|
| 2026.02.17 | ₩83,523 | ₩83,830 | ₩79,103 | ₩79,918 | -4.32% | 897.1만 |
|---|
| 2026.02.13 | ₩82,641 | ₩83,843 | ₩82,001 | ₩83,563 | +1.11% | 1191.5만 |
|---|
| 2026.02.12 | ₩82,775 | ₩83,523 | ₩81,894 | ₩82,588 | -0.23% | 1196.7만 |
|---|
| 2026.02.11 | ₩80,585 | ₩82,414 | ₩79,945 | ₩82,067 | +1.84% | 857.1만 |
|---|
| 2026.02.10 | ₩81,133 | ₩81,947 | ₩80,559 | ₩80,973 | -0.20% | 1219.6만 |
|---|
| 2026.02.09 | ₩80,078 | ₩81,173 | ₩78,663 | ₩81,079 | +1.25% | 1225.5만 |
|---|
| 2026.02.06 | ₩80,065 | ₩80,919 | ₩79,878 | ₩80,132 | +0.08% | 1080.7만 |
|---|
| 2026.02.05 | ₩80,278 | ₩81,240 | ₩79,090 | ₩80,519 | +0.30% | 1302.8만 |
|---|
| 2026.02.04 | ₩80,105 | ₩80,145 | ₩78,302 | ₩79,304 | -1.00% | 2060만 |
|---|
| 2026.02.03 | ₩77,515 | ₩80,025 | ₩77,435 | ₩79,397 | +2.43% | 1532.3만 |
|---|
| 2026.02.02 | ₩78,543 | ₩79,330 | ₩77,755 | ₩78,356 | -0.24% | 1653.1만 |
|---|
| 2026.01.30 | ₩76,246 | ₩78,142 | ₩76,086 | ₩78,062 | +2.38% | 1154만 |
|---|
| 2026.01.29 | ₩77,328 | ₩78,049 | ₩76,273 | ₩76,513 | -1.05% | 1186.9만 |
|---|
| 2026.01.28 | ₩78,743 | ₩79,557 | ₩76,580 | ₩77,074 | -2.12% | 980.9만 |
|---|
| 2026.01.27 | ₩77,835 | ₩80,372 | ₩77,768 | ₩78,796 | +1.23% | 1045.1만 |
|---|
| 2026.01.26 | ₩77,822 | ₩78,650 | ₩77,421 | ₩78,142 | +0.41% | 976.2만 |
|---|
| 2026.01.23 | ₩76,754 | ₩78,009 | ₩76,687 | ₩77,969 | +1.58% | 1055.1만 |
|---|
| 2026.01.22 | ₩76,447 | ₩77,715 | ₩76,380 | ₩76,874 | +0.56% | 1152.6만 |
|---|
| 2026.01.21 | ₩76,994 | ₩77,435 | ₩75,672 | ₩76,567 | -0.55% | 1251.5만 |
|---|
| 2026.01.20 | ₩76,273 | ₩77,875 | ₩75,873 | ₩77,421 | +1.51% | 1306.4만 |
|---|
| 2026.01.16 | ₩76,393 | ₩76,847 | ₩75,579 | ₩76,420 | +0.03% | 1201.9만 |
|---|
| 2026.01.15 | ₩76,286 | ₩76,861 | ₩75,926 | ₩76,500 | +0.28% | 808.1만 |
|---|
| 2026.01.14 | ₩74,484 | ₩76,527 | ₩74,377 | ₩76,407 | +2.58% | 1256.9만 |
|---|
| 2026.01.13 | ₩73,696 | ₩74,831 | ₩73,176 | ₩74,684 | +1.34% | 987만 |
|---|
| 2026.01.12 | ₩73,590 | ₩73,963 | ₩73,069 | ₩73,323 | -0.36% | 1163.7만 |
|---|
| 2026.01.09 | ₩72,081 | ₩73,750 | ₩71,494 | ₩73,550 | +2.04% | 990.9만 |
|---|
| 2026.01.08 | ₩68,623 | ₩72,214 | ₩68,356 | ₩72,081 | +5.04% | 1551만 |
|---|
| 2026.01.07 | ₩70,559 | ₩70,866 | ₩68,677 | ₩68,770 | -2.54% | 1317.2만 |
|---|
| 2026.01.06 | ₩71,400 | ₩71,627 | ₩70,359 | ₩70,399 | -1.40% | 1121.8만 |
|---|
| 2026.01.05 | ₩71,240 | ₩71,921 | ₩70,479 | ₩71,747 | +0.71% | 1582.2만 |
|---|
| 2026.01.02 | ₩72,014 | ₩72,468 | ₩71,307 | ₩71,627 | -0.54% | 1084.2만 |
|---|
| 2025.12.31 | ₩72,762 | ₩72,762 | ₩71,814 | ₩71,867 | -1.23% | 666만 |
|---|
| 2025.12.30 | ₩73,376 | ₩73,763 | ₩73,096 | ₩73,176 | -0.27% | 608.9만 |
|---|
| 2025.12.29 | ₩73,069 | ₩73,523 | ₩72,855 | ₩73,483 | +0.57% | 740.6만 |
|---|
| 2025.12.26 | ₩72,895 | ₩73,056 | ₩72,522 | ₩72,949 | +0.07% | 468.9만 |
|---|
| 2025.12.24 | ₩72,375 | ₩72,962 | ₩72,268 | ₩72,922 | +0.76% | 383.4만 |
|---|
| 2025.12.23 | ₩72,508 | ₩72,655 | ₩71,440 | ₩72,295 | -0.29% | 864.5만 |
|---|
| 2025.12.22 | ₩72,295 | ₩73,309 | ₩72,201 | ₩72,508 | +0.30% | 878.1만 |
|---|
| 2025.12.19 | ₩72,789 | ₩73,777 | ₩72,522 | ₩72,762 | -0.04% | 2924만 |
|---|
| 2025.12.18 | ₩71,761 | ₩73,216 | ₩71,667 | ₩73,136 | +1.92% | 1927만 |
|---|
| 2025.12.17 | ₩72,361 | ₩72,535 | ₩71,347 | ₩71,854 | -0.70% | 1783.9만 |
|---|
| 2025.12.16 | ₩73,056 | ₩73,363 | ₩71,947 | ₩72,054 | -1.37% | 1256.5만 |
|---|
| 2025.12.15 | ₩72,762 | ₩73,323 | ₩72,094 | ₩72,441 | -0.44% | 1738.1만 |
|---|
| 2025.12.12 | ₩72,054 | ₩72,962 | ₩71,934 | ₩72,148 | +0.13% | 928.9만 |
|---|
| 2025.12.11 | ₩72,228 | ₩72,642 | ₩71,307 | ₩71,814 | -0.57% | 1630.3만 |
|---|
| 2025.12.10 | ₩72,321 | ₩72,375 | ₩70,933 | ₩71,947 | -0.52% | 1718.5만 |
|---|
| 2025.12.09 | ₩73,202 | ₩73,590 | ₩72,148 | ₩72,241 | -1.31% | 1011.4만 |
|---|
| 2025.12.08 | ₩72,922 | ₩73,830 | ₩72,762 | ₩73,109 | +0.26% | 988.4만 |
|---|
| 2025.12.05 | ₩74,377 | ₩75,205 | ₩73,096 | ₩73,309 | -1.44% | 1043.6만 |
|---|
| 2025.12.04 | ₩74,991 | ₩75,178 | ₩73,870 | ₩74,497 | -0.66% | 980.6만 |
|---|
| 2025.12.03 | ₩74,738 | ₩75,686 | ₩74,297 | ₩74,805 | +0.09% | 1006만 |
|---|
| 2025.12.02 | ₩75,299 | ₩75,365 | ₩73,950 | ₩74,751 | -0.73% | 864.4만 |
|---|
| 2025.12.01 | ₩76,367 | ₩76,567 | ₩74,845 | ₩75,299 | -1.40% | 1285만 |
|---|
| 2025.11.28 | ₩76,180 | ₩76,941 | ₩75,913 | ₩76,861 | +0.89% | 364.5만 |
|---|
| 2025.11.26 | ₩75,539 | ₩76,660 | ₩75,258 | ₩76,380 | +1.11% | 689.3만 |
|---|
| 2025.11.25 | ₩74,417 | ₩75,739 | ₩74,364 | ₩75,472 | +1.42% | 910.1만 |
|---|
| 2025.11.24 | ₩76,100 | ₩76,220 | ₩74,618 | ₩75,018 | -1.42% | 1086만 |
|---|
| 2025.11.21 | ₩74,404 | ₩76,220 | ₩74,030 | ₩76,100 | +2.28% | 1120.9만 |
|---|
| 2025.11.20 | ₩74,738 | ₩75,512 | ₩73,683 | ₩74,431 | -0.41% | 974.7만 |
|---|
| 2025.11.19 | ₩74,404 | ₩75,045 | ₩73,469 | ₩74,871 | +0.63% | 1077.9만 |
|---|
| 2025.11.18 | ₩74,538 | ₩74,618 | ₩73,736 | ₩74,471 | -0.09% | 966만 |
|---|
| 2025.11.17 | ₩75,806 | ₩75,926 | ₩74,137 | ₩74,190 | -2.13% | 654.9만 |
|---|
| 2025.11.14 | ₩76,420 | ₩76,981 | ₩75,459 | ₩75,913 | -0.66% | 685.4만 |
|---|
| 2025.11.13 | ₩76,126 | ₩77,061 | ₩75,766 | ₩76,060 | -0.09% | 872만 |
|---|
| 2025.11.12 | ₩76,246 | ₩76,834 | ₩75,873 | ₩76,113 | -0.18% | 781.9만 |
|---|
| 2025.11.11 | ₩75,566 | ₩76,767 | ₩75,058 | ₩76,260 | +0.92% | 1004.8만 |
|---|
| 2025.11.10 | ₩76,100 | ₩76,180 | ₩75,031 | ₩75,098 | -1.32% | 920.5만 |
|---|
| 2025.11.07 | ₩75,485 | ₩77,194 | ₩75,031 | ₩76,340 | +1.13% | 871.7만 |
|---|
| 2025.11.06 | ₩74,110 | ₩75,899 | ₩74,110 | ₩75,018 | +1.23% | 888만 |
|---|
| 2025.11.05 | ₩74,951 | ₩75,112 | ₩74,017 | ₩74,791 | -0.21% | 1271.9만 |
|---|
| 2025.11.04 | ₩75,953 | ₩76,060 | ₩74,057 | ₩74,871 | -1.42% | 1264.9만 |
|---|
| 2025.11.03 | ₩76,687 | ₩77,221 | ₩75,485 | ₩75,632 | -1.38% | 885만 |
|---|
| 2025.10.31 | ₩76,060 | ₩77,355 | ₩75,606 | ₩76,714 | +0.86% | 1326.3만 |
|---|
| 2025.10.30 | ₩77,755 | ₩79,117 | ₩76,941 | ₩77,141 | -0.79% | 1288.4만 |
|---|
| 2025.10.29 | ₩78,062 | ₩79,130 | ₩76,086 | ₩77,234 | -1.06% | 2084.2만 |
|---|
| 2025.10.28 | ₩82,241 | ₩83,349 | ₩80,385 | ₩80,385 | -2.26% | 1503.5만 |
|---|
| 2025.10.27 | ₩80,986 | ₩82,401 | ₩80,692 | ₩82,321 | +1.65% | 706.4만 |
|---|
| 2025.10.24 | ₩81,774 | ₩81,934 | ₩80,839 | ₩81,133 | -0.78% | 540.1만 |
|---|
| 2025.10.23 | ₩82,548 | ₩82,641 | ₩81,413 | ₩81,453 | -1.33% | 521.3만 |
|---|
| 2025.10.22 | ₩82,561 | ₩83,496 | ₩81,360 | ₩82,735 | +0.21% | 714.9만 |
|---|
| 2025.10.21 | ₩83,950 | ₩84,430 | ₩82,161 | ₩82,441 | -1.80% | 915만 |
|---|
| 2025.10.20 | ₩83,870 | ₩84,057 | ₩83,443 | ₩83,856 | -0.02% | 406.9만 |
|---|
| 2025.10.17 | ₩82,735 | ₩83,710 | ₩82,188 | ₩83,389 | +0.79% | 599.2만 |
|---|
| 2025.10.16 | ₩83,042 | ₩83,763 | ₩81,854 | ₩82,241 | -0.96% | 734.6만 |
|---|
| 2025.10.15 | ₩82,294 | ₩83,269 | ₩81,800 | ₩82,321 | +0.03% | 571.2만 |
|---|
| 2025.10.14 | ₩81,854 | ₩83,029 | ₩81,226 | ₩82,949 | +1.34% | 563.2만 |
|---|
| 2025.10.13 | ₩81,160 | ₩81,827 | ₩80,652 | ₩81,667 | +0.63% | 641.8만 |
|---|
| 2025.10.10 | ₩81,707 | ₩83,229 | ₩81,266 | ₩82,041 | +0.41% | 769.8만 |
|---|