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 | ₩80,626 | ₩81,214 | ₩80,305 | ₩80,773 | +0.18% | 489만 |
| 2026.10.08 | ₩79,997 | ₩81,294 | ₩79,717 | ₩81,121 | +1.40% | 769.5만 |
| 2026.10.07 | ₩79,917 | ₩80,305 | ₩79,316 | ₩79,396 | -0.65% | 627.8만 |
| 2026.10.06 | ₩77,885 | ₩80,171 | ₩77,885 | ₩79,717 | +2.35% | 721만 |
| 2026.10.05 | ₩76,641 | ₩78,206 | ₩76,641 | ₩78,206 | +2.04% | 806.7만 |
| 2026.10.02 | ₩77,123 | ₩77,979 | ₩76,855 | ₩77,805 | +0.88% | 788.2만 |
| 2026.10.01 | ₩77,377 | ₩77,791 | ₩76,682 | ₩77,230 | -0.19% | 761.5만 |
| 2026.09.30 | ₩78,928 | ₩79,075 | ₩77,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,310 |
| -2.05% |
| 1096.6만 |
| 2026.09.29 | ₩78,607 | ₩79,770 | ₩78,607 | ₩79,316 | +0.90% | 840.3만 |
|---|
| 2026.09.28 | ₩80,439 | ₩81,134 | ₩79,891 | ₩80,465 | +0.03% | 726.3만 |
|---|
| 2026.09.25 | ₩81,014 | ₩81,161 | ₩80,225 | ₩80,559 | -0.56% | 557.8만 |
|---|
| 2026.09.24 | ₩82,137 | ₩83,153 | ₩81,241 | ₩81,375 | -0.93% | 580.8만 |
|---|
| 2026.09.23 | ₩81,669 | ₩82,471 | ₩81,281 | ₩82,150 | +0.59% | 966.5만 |
|---|
| 2026.09.22 | ₩81,054 | ₩81,923 | ₩80,639 | ₩81,669 | +0.76% | 902.3만 |
|---|
| 2026.09.21 | ₩81,749 | ₩81,762 | ₩80,359 | ₩80,452 | -1.59% | 942.5만 |
|---|
| 2026.09.18 | ₩82,484 | ₩82,565 | ₩80,880 | ₩81,361 | -1.36% | 1773.4만 |
|---|
| 2026.09.17 | ₩83,648 | ₩83,648 | ₩82,190 | ₩82,952 | -0.83% | 780.4만 |
|---|
| 2026.09.16 | ₩82,966 | ₩84,263 | ₩82,765 | ₩83,380 | +0.50% | 620.1만 |
|---|
| 2026.09.15 | ₩82,872 | ₩83,340 | ₩82,511 | ₩83,033 | +0.19% | 566.5만 |
|---|
| 2026.09.14 | ₩84,437 | ₩85,346 | ₩83,019 | ₩83,420 | -1.20% | 652.7만 |
|---|
| 2026.09.11 | ₩84,062 | ₩84,102 | ₩83,180 | ₩83,487 | -0.68% | 556.7만 |
|---|
| 2026.09.10 | ₩83,554 | ₩83,728 | ₩82,672 | ₩83,527 | -0.03% | 709.9만 |
|---|
| 2026.09.09 | ₩81,709 | ₩83,728 | ₩81,415 | ₩83,461 | +2.14% | 868.1만 |
|---|
| 2026.09.08 | ₩81,375 | ₩82,752 | ₩80,853 | ₩82,404 | +1.27% | 1008.3만 |
|---|
| 2026.09.04 | ₩81,442 | ₩82,685 | ₩81,442 | ₩81,936 | +0.61% | 790.6만 |
|---|
| 2026.09.03 | ₩83,126 | ₩83,300 | ₩81,535 | ₩82,164 | -1.16% | 765.4만 |
|---|
| 2026.09.02 | ₩82,431 | ₩84,276 | ₩81,950 | ₩83,501 | +1.30% | 605만 |
|---|
| 2026.09.01 | ₩83,474 | ₩84,196 | ₩82,123 | ₩82,377 | -1.31% | 775만 |
|---|
| 2026.08.31 | ₩83,220 | ₩83,501 | ₩82,672 | ₩82,993 | -0.27% | 727.7만 |
|---|
| 2026.08.28 | ₩83,848 | ₩83,929 | ₩82,458 | ₩83,380 | -0.56% | 916.5만 |
|---|
| 2026.08.27 | ₩83,247 | ₩84,356 | ₩83,059 | ₩83,474 | +0.27% | 682.6만 |
|---|
| 2026.08.26 | ₩84,223 | ₩84,891 | ₩83,955 | ₩84,249 | +0.03% | 697.4만 |
|---|
| 2026.08.25 | ₩86,081 | ₩86,081 | ₩84,049 | ₩84,223 | -2.16% | 868.5만 |
|---|
| 2026.08.24 | ₩86,549 | ₩87,646 | ₩85,961 | ₩86,509 | -0.05% | 704.9만 |
|---|
| 2026.08.21 | ₩85,894 | ₩86,563 | ₩85,506 | ₩86,175 | +0.33% | 580만 |
|---|
| 2026.08.20 | ₩85,319 | ₩86,603 | ₩85,078 | ₩85,760 | +0.52% | 599.7만 |
|---|
| 2026.08.19 | ₩84,035 | ₩85,974 | ₩83,995 | ₩85,787 | +2.08% | 681.6만 |
|---|
| 2026.08.18 | ₩84,450 | ₩84,664 | ₩83,701 | ₩83,781 | -0.79% | 681.2만 |
|---|
| 2026.08.17 | ₩84,183 | ₩84,651 | ₩82,993 | ₩83,140 | -1.24% | 658.7만 |
|---|
| 2026.08.14 | ₩84,811 | ₩85,279 | ₩84,637 | ₩85,052 | +0.28% | 407.6만 |
|---|
| 2026.08.13 | ₩83,848 | ₩84,985 | ₩83,661 | ₩84,945 | +1.31% | 494.5만 |
|---|
| 2026.08.12 | ₩81,829 | ₩83,247 | ₩81,468 | ₩83,140 | +1.60% | 718.2만 |
|---|
| 2026.08.11 | ₩81,642 | ₩82,685 | ₩81,361 | ₩82,605 | +1.18% | 770.1만 |
|---|
| 2026.08.10 | ₩83,166 | ₩83,220 | ₩81,709 | ₩82,271 | -1.08% | 638.2만 |
|---|
| 2026.08.07 | ₩83,461 | ₩84,343 | ₩82,819 | ₩83,715 | +0.30% | 529.4만 |
|---|
| 2026.08.06 | ₩84,584 | ₩85,399 | ₩83,434 | ₩83,902 | -0.81% | 538.2만 |
|---|
| 2026.08.05 | ₩83,768 | ₩84,022 | ₩82,057 | ₩83,701 | -0.08% | 948만 |
|---|
| 2026.08.04 | ₩82,016 | ₩83,166 | ₩81,094 | ₩83,006 | +1.21% | 1220.1만 |
|---|
| 2026.08.03 | ₩84,704 | ₩85,065 | ₩82,016 | ₩82,538 | -2.56% | 958.5만 |
|---|
| 2026.07.31 | ₩83,501 | ₩84,450 | ₩82,859 | ₩83,313 | -0.22% | 813만 |
|---|
| 2026.07.30 | ₩85,386 | ₩85,466 | ₩83,541 | ₩84,343 | -1.22% | 1288만 |
|---|
| 2026.07.29 | ₩85,292 | ₩89,116 | ₩85,292 | ₩86,897 | +1.88% | 2021.9만 |
|---|
| 2026.07.28 | ₩82,952 | ₩84,958 | ₩82,832 | ₩83,541 | +0.71% | 1451.1만 |
|---|
| 2026.07.27 | ₩80,960 | ₩81,803 | ₩80,318 | ₩81,121 | +0.20% | 1007.8만 |
|---|
| 2026.07.24 | ₩80,278 | ₩81,134 | ₩80,024 | ₩80,920 | +0.80% | 849.4만 |
|---|
| 2026.07.23 | ₩80,439 | ₩80,893 | ₩79,650 | ₩80,292 | -0.18% | 1022.1만 |
|---|
| 2026.07.22 | ₩81,081 | ₩81,535 | ₩80,238 | ₩81,375 | +0.36% | 617.6만 |
|---|
| 2026.07.21 | ₩79,891 | ₩80,412 | ₩79,021 | ₩80,038 | +0.18% | 779.6만 |
|---|
| 2026.07.20 | ₩81,121 | ₩81,428 | ₩79,810 | ₩80,586 | -0.66% | 788.8만 |
|---|
| 2026.07.17 | ₩83,140 | ₩84,290 | ₩81,094 | ₩81,562 | -1.90% | 1029.6만 |
|---|
| 2026.07.16 | ₩79,382 | ₩82,204 | ₩79,195 | ₩82,123 | +3.45% | 1316.7만 |
|---|
| 2026.07.15 | ₩77,992 | ₩79,249 | ₩77,377 | ₩78,513 | +0.67% | 850.1만 |
|---|
| 2026.07.14 | ₩79,570 | ₩79,837 | ₩78,446 | ₩78,620 | -1.19% | 890.6만 |
|---|
| 2026.07.13 | ₩79,556 | ₩81,268 | ₩79,449 | ₩80,038 | +0.61% | 654.1만 |
|---|
| 2026.07.10 | ₩77,684 | ₩78,767 | ₩77,310 | ₩78,660 | +1.26% | 642.8만 |
|---|
| 2026.07.09 | ₩78,794 | ₩79,021 | ₩77,885 | ₩77,952 | -1.07% | 691.9만 |
|---|
| 2026.07.08 | ₩80,559 | ₩80,800 | ₩79,102 | ₩79,530 | -1.28% | 890.9만 |
|---|
| 2026.07.07 | ₩80,706 | ₩81,829 | ₩79,864 | ₩80,519 | -0.23% | 843.5만 |
|---|
| 2026.07.06 | ₩81,495 | ₩81,669 | ₩78,727 | ₩79,115 | -2.92% | 810.9만 |
|---|
| 2026.07.02 | ₩79,904 | ₩81,642 | ₩79,650 | ₩81,442 | +1.92% | 891.8만 |
|---|
| 2026.07.01 | ₩77,885 | ₩79,636 | ₩77,751 | ₩79,356 | +1.89% | 1214.8만 |
|---|
| 2026.06.30 | ₩79,316 | ₩79,690 | ₩77,256 | ₩77,337 | -2.49% | 1167.1만 |
|---|
| 2026.06.29 | ₩81,228 | ₩81,883 | ₩79,382 | ₩80,425 | -0.99% | 1109만 |
|---|
| 2026.06.26 | ₩82,712 | ₩82,872 | ₩80,800 | ₩81,281 | -1.73% | 1523.1만 |
|---|
| 2026.06.25 | ₩82,391 | ₩84,236 | ₩81,709 | ₩81,829 | -0.68% | 931.7만 |
|---|
| 2026.06.24 | ₩82,271 | ₩83,407 | ₩82,083 | ₩82,551 | +0.34% | 1052.9만 |
|---|
| 2026.06.23 | ₩81,428 | ₩81,923 | ₩80,733 | ₩81,642 | +0.26% | 1083.7만 |
|---|
| 2026.06.22 | ₩79,904 | ₩80,853 | ₩79,489 | ₩79,570 | -0.42% | 930.9만 |
|---|
| 2026.06.18 | ₩81,468 | ₩81,589 | ₩79,917 | ₩80,385 | -1.33% | 2559.9만 |
|---|
| 2026.06.17 | ₩82,538 | ₩83,166 | ₩80,252 | ₩81,375 | -1.41% | 872.7만 |
|---|
| 2026.06.16 | ₩82,311 | ₩83,180 | ₩81,388 | ₩83,100 | +0.96% | 996.7만 |
|---|
| 2026.06.15 | ₩84,223 | ₩84,223 | ₩82,097 | ₩82,230 | -2.37% | 1008.5만 |
|---|
| 2026.06.12 | ₩84,664 | ₩84,945 | ₩83,220 | ₩84,223 | -0.52% | 800.9만 |
|---|
| 2026.06.11 | ₩85,961 | ₩86,041 | ₩84,624 | ₩84,717 | -1.45% | 768.9만 |
|---|
| 2026.06.10 | ₩84,851 | ₩86,041 | ₩84,169 | ₩85,814 | +1.13% | 776.2만 |
|---|
| 2026.06.09 | ₩82,792 | ₩84,624 | ₩82,324 | ₩84,142 | +1.63% | 833.3만 |
|---|
| 2026.06.08 | ₩83,153 | ₩83,313 | ₩82,284 | ₩82,364 | -0.95% | 700.7만 |
|---|
| 2026.06.05 | ₩81,762 | ₩84,423 | ₩81,736 | ₩82,952 | +1.46% | 856.7만 |
|---|
| 2026.06.04 | ₩82,832 | ₩83,447 | ₩81,161 | ₩81,549 | -1.55% | 587.7만 |
|---|
| 2026.06.03 | ₩81,923 | ₩83,247 | ₩81,709 | ₩81,976 | +0.07% | 666.7만 |
|---|
| 2026.06.02 | ₩81,602 | ₩82,565 | ₩81,335 | ₩81,655 | +0.07% | 723.7만 |
|---|
| 2026.06.01 | ₩81,054 | ₩81,762 | ₩80,158 | ₩81,629 | +0.71% | 874.9만 |
|---|
| 2026.05.29 | ₩83,033 | ₩83,100 | ₩81,682 | ₩81,789 | -1.50% | 892.5만 |
|---|
| 2026.05.28 | ₩83,193 | ₩83,634 | ₩82,618 | ₩83,420 | +0.27% | 675.1만 |
|---|
| 2026.05.27 | ₩82,150 | ₩83,648 | ₩82,150 | ₩83,233 | +1.32% | 930.2만 |
|---|
| 2026.05.26 | ₩82,819 | ₩83,594 | ₩81,856 | ₩81,883 | -1.13% | 782.9만 |
|---|
| 2026.05.22 | ₩82,337 | ₩83,153 | ₩82,123 | ₩82,578 | +0.29% | 705만 |
|---|
| 2026.05.21 | ₩82,551 | ₩82,752 | ₩81,428 | ₩82,230 | -0.39% | 537.8만 |
|---|
| 2026.05.20 | ₩81,950 | ₩83,086 | ₩81,268 | ₩82,685 | +0.90% | 710.1만 |
|---|
| 2026.05.19 | ₩82,230 | ₩83,688 | ₩81,615 | ₩81,950 | -0.34% | 671.7만 |
|---|
| 2026.05.18 | ₩80,907 | ₩82,698 | ₩80,826 | ₩82,418 | +1.87% | 620.7만 |
|---|
| 2026.05.15 | ₩82,311 | ₩82,337 | ₩80,626 | ₩80,813 | -1.82% | 800.1만 |
|---|
| 2026.05.14 | ₩82,591 | ₩82,886 | ₩81,335 | ₩81,522 | -1.30% | 591.3만 |
|---|
| 2026.05.13 | ₩81,923 | ₩82,792 | ₩81,268 | ₩82,257 | +0.41% | 1003.2만 |
|---|
| 2026.05.12 | ₩82,605 | ₩83,166 | ₩81,642 | ₩82,498 | -0.13% | 660.9만 |
|---|
| 2026.05.11 | ₩82,284 | ₩82,538 | ₩81,401 | ₩82,110 | -0.21% | 708.7만 |
|---|
| 2026.05.08 | ₩81,896 | ₩82,979 | ₩81,896 | ₩82,297 | +0.49% | 647.2만 |
|---|
| 2026.05.07 | ₩82,016 | ₩82,779 | ₩81,268 | ₩81,976 | -0.05% | 546.3만 |
|---|
| 2026.05.06 | ₩82,164 | ₩83,153 | ₩82,003 | ₩82,725 | +0.68% | 602만 |
|---|
| 2026.05.05 | ₩81,856 | ₩82,645 | ₩80,572 | ₩82,043 | +0.23% | 834.8만 |
|---|
| 2026.05.04 | ₩82,030 | ₩82,685 | ₩81,468 | ₩82,070 | +0.05% | 628.1만 |
|---|
| 2026.05.01 | ₩82,779 | ₩83,153 | ₩81,308 | ₩82,057 | -0.87% | 648만 |
|---|
| 2026.04.30 | ₩81,629 | ₩82,645 | ₩81,294 | ₩82,150 | +0.64% | 1011.1만 |
|---|
| 2026.04.29 | ₩80,225 | ₩82,886 | ₩79,917 | ₩81,615 | +1.73% | 1459.2만 |
|---|
| 2026.04.28 | ₩77,698 | ₩78,366 | ₩77,016 | ₩78,273 | +0.74% | 1161.4만 |
|---|
| 2026.04.27 | ₩76,615 | ₩77,872 | ₩76,615 | ₩76,775 | +0.21% | 659.3만 |
|---|
| 2026.04.24 | ₩76,615 | ₩77,644 | ₩76,307 | ₩77,029 | +0.54% | 1009.6만 |
|---|
| 2026.04.23 | ₩75,304 | ₩77,537 | ₩75,117 | ₩77,163 | +2.47% | 764.3만 |
|---|
| 2026.04.22 | ₩75,117 | ₩75,599 | ₩74,596 | ₩74,957 | -0.21% | 564만 |
|---|
| 2026.04.21 | ₩76,334 | ₩76,454 | ₩74,876 | ₩75,050 | -1.68% | 730.2만 |
|---|
| 2026.04.20 | ₩76,588 | ₩77,043 | ₩75,973 | ₩76,628 | +0.05% | 555.2만 |
|---|
| 2026.04.17 | ₩76,668 | ₩76,869 | ₩76,013 | ₩76,548 | -0.16% | 824.1만 |
|---|
| 2026.04.16 | ₩75,411 | ₩76,441 | ₩74,970 | ₩76,307 | +1.19% | 675.5만 |
|---|
| 2026.04.15 | ₩77,123 | ₩77,123 | ₩75,331 | ₩75,652 | -1.91% | 805만 |
|---|
| 2026.04.14 | ₩77,043 | ₩78,085 | ₩76,187 | ₩77,337 | +0.38% | 658.5만 |
|---|
| 2026.04.13 | ₩78,513 | ₩78,660 | ₩76,775 | ₩77,123 | -1.77% | 928.6만 |
|---|
| 2026.04.10 | ₩79,008 | ₩79,316 | ₩78,353 | ₩78,888 | -0.15% | 680.7만 |
|---|
| 2026.04.09 | ₩77,791 | ₩79,195 | ₩77,658 | ₩79,008 | +1.56% | 734.9만 |
|---|
| 2026.04.08 | ₩76,842 | ₩78,674 | ₩76,508 | ₩78,660 | +2.37% | 810.2만 |
|---|
| 2026.04.07 | ₩77,938 | ₩78,353 | ₩76,815 | ₩76,895 | -1.34% | 905만 |
|---|
| 2026.04.06 | ₩76,936 | ₩78,406 | ₩76,682 | ₩78,059 | +1.46% | 589.7만 |
|---|
| 2026.04.02 | ₩76,173 | ₩76,989 | ₩75,853 | ₩76,936 | +1.00% | 563.2만 |
|---|
| 2026.04.01 | ₩77,043 | ₩77,083 | ₩75,558 | ₩76,307 | -0.95% | 997.8만 |
|---|
| 2026.03.31 | ₩77,417 | ₩77,885 | ₩75,906 | ₩77,069 | -0.45% | 1120.6만 |
|---|
| 2026.03.30 | ₩78,393 | ₩79,396 | ₩77,831 | ₩77,885 | -0.65% | 1031만 |
|---|
| 2026.03.27 | ₩76,989 | ₩78,594 | ₩76,588 | ₩77,912 | +1.20% | 1411.3만 |
|---|
| 2026.03.26 | ₩76,949 | ₩78,460 | ₩76,909 | ₩76,989 | +0.05% | 841.7만 |
|---|
| 2026.03.25 | ₩76,187 | ₩76,922 | ₩75,197 | ₩76,789 | +0.79% | 943.2만 |
|---|
| 2026.03.24 | ₩75,599 | ₩77,524 | ₩75,264 | ₩76,454 | +1.13% | 906.6만 |
|---|
| 2026.03.23 | ₩75,866 | ₩76,534 | ₩74,770 | ₩76,026 | +0.21% | 1261.7만 |
|---|
| 2026.03.20 | ₩75,518 | ₩76,240 | ₩74,890 | ₩75,157 | -0.48% | 2255.7만 |
|---|
| 2026.03.19 | ₩75,585 | ₩76,160 | ₩74,649 | ₩75,532 | -0.07% | 886.4만 |
|---|
| 2026.03.18 | ₩76,708 | ₩76,936 | ₩75,237 | ₩75,505 | -1.57% | 925.3만 |
|---|
| 2026.03.17 | ₩76,989 | ₩78,647 | ₩76,882 | ₩77,470 | +0.63% | 1349.5만 |
|---|
| 2026.03.16 | ₩74,315 | ₩76,695 | ₩73,941 | ₩76,427 | +2.84% | 1195.1만 |
|---|
| 2026.03.13 | ₩73,312 | ₩73,566 | ₩72,831 | ₩73,392 | +0.11% | 974.1만 |
|---|
| 2026.03.12 | ₩74,275 | ₩74,836 | ₩72,617 | ₩72,670 | -2.16% | 1023.2만 |
|---|
| 2026.03.11 | ₩75,211 | ₩75,291 | ₩73,112 | ₩74,021 | -1.58% | 1029.7만 |
|---|
| 2026.03.10 | ₩77,724 | ₩77,965 | ₩75,612 | ₩75,652 | -2.67% | 771.7만 |
|---|
| 2026.03.09 | ₩77,805 | ₩78,420 | ₩76,789 | ₩77,778 | -0.03% | 1073.6만 |
|---|
| 2026.03.06 | ₩77,591 | ₩78,340 | ₩76,682 | ₩78,085 | +0.64% | 953.3만 |
|---|
| 2026.03.05 | ₩78,206 | ₩78,353 | ₩77,096 | ₩77,791 | -0.53% | 1308.9만 |
|---|
| 2026.03.04 | ₩78,888 | ₩79,115 | ₩77,791 | ₩78,473 | -0.53% | 1160.9만 |
|---|
| 2026.03.03 | ₩80,171 | ₩80,359 | ₩78,487 | ₩78,580 | -1.98% | 994.9만 |
|---|
| 2026.03.02 | ₩81,776 | ₩82,016 | ₩80,599 | ₩80,813 | -1.18% | 652.3만 |
|---|
| 2026.02.27 | ₩80,332 | ₩82,578 | ₩80,104 | ₩82,337 | +2.50% | 1255.5만 |
|---|
| 2026.02.26 | ₩80,733 | ₩80,733 | ₩79,730 | ₩80,145 | -0.73% | 1071.7만 |
|---|
| 2026.02.25 | ₩81,736 | ₩81,950 | ₩79,770 | ₩80,385 | -1.65% | 686.6만 |
|---|
| 2026.02.24 | ₩80,626 | ₩81,936 | ₩80,626 | ₩81,736 | +1.38% | 735만 |
|---|
| 2026.02.23 | ₩78,353 | ₩81,161 | ₩78,219 | ₩80,733 | +3.04% | 948.9만 |
|---|
| 2026.02.20 | ₩78,406 | ₩79,128 | ₩78,005 | ₩78,620 | +0.27% | 949.2만 |
|---|
| 2026.02.19 | ₩80,425 | ₩80,653 | ₩77,577 | ₩78,406 | -2.51% | 1073.3만 |
|---|
| 2026.02.18 | ₩80,091 | ₩80,653 | ₩79,356 | ₩80,332 | +0.30% | 788.7만 |
|---|
| 2026.02.17 | ₩83,648 | ₩83,955 | ₩79,222 | ₩80,038 | -4.32% | 897.1만 |
|---|
| 2026.02.13 | ₩82,765 | ₩83,969 | ₩82,123 | ₩83,688 | +1.11% | 1191.5만 |
|---|
| 2026.02.12 | ₩82,899 | ₩83,648 | ₩82,016 | ₩82,712 | -0.23% | 1196.7만 |
|---|
| 2026.02.11 | ₩80,706 | ₩82,538 | ₩80,064 | ₩82,190 | +1.84% | 857.1만 |
|---|
| 2026.02.10 | ₩81,254 | ₩82,070 | ₩80,679 | ₩81,094 | -0.20% | 1219.6만 |
|---|
| 2026.02.09 | ₩80,198 | ₩81,294 | ₩78,781 | ₩81,201 | +1.25% | 1225.5만 |
|---|
| 2026.02.06 | ₩80,185 | ₩81,040 | ₩79,997 | ₩80,252 | +0.08% | 1080.7만 |
|---|
| 2026.02.05 | ₩80,399 | ₩81,361 | ₩79,209 | ₩80,639 | +0.30% | 1302.8만 |
|---|
| 2026.02.04 | ₩80,225 | ₩80,265 | ₩78,420 | ₩79,423 | -1.00% | 2060만 |
|---|
| 2026.02.03 | ₩77,631 | ₩80,145 | ₩77,551 | ₩79,516 | +2.43% | 1532.3만 |
|---|
| 2026.02.02 | ₩78,660 | ₩79,449 | ₩77,872 | ₩78,473 | -0.24% | 1653.1만 |
|---|
| 2026.01.30 | ₩76,361 | ₩78,259 | ₩76,200 | ₩78,179 | +2.38% | 1154만 |
|---|
| 2026.01.29 | ₩77,444 | ₩78,166 | ₩76,387 | ₩76,628 | -1.05% | 1186.9만 |
|---|
| 2026.01.28 | ₩78,861 | ₩79,677 | ₩76,695 | ₩77,190 | -2.12% | 980.9만 |
|---|
| 2026.01.27 | ₩77,952 | ₩80,492 | ₩77,885 | ₩78,914 | +1.23% | 1045.1만 |
|---|
| 2026.01.26 | ₩77,938 | ₩78,767 | ₩77,537 | ₩78,259 | +0.41% | 976.2만 |
|---|
| 2026.01.23 | ₩76,869 | ₩78,126 | ₩76,802 | ₩78,085 | +1.58% | 1055.1만 |
|---|
| 2026.01.22 | ₩76,561 | ₩77,831 | ₩76,494 | ₩76,989 | +0.56% | 1152.6만 |
|---|
| 2026.01.21 | ₩77,109 | ₩77,551 | ₩75,786 | ₩76,682 | -0.55% | 1251.5만 |
|---|
| 2026.01.20 | ₩76,387 | ₩77,992 | ₩75,986 | ₩77,537 | +1.51% | 1306.4만 |
|---|
| 2026.01.16 | ₩76,508 | ₩76,962 | ₩75,692 | ₩76,534 | +0.03% | 1201.9만 |
|---|
| 2026.01.15 | ₩76,401 | ₩76,976 | ₩76,040 | ₩76,615 | +0.28% | 808.1만 |
|---|
| 2026.01.14 | ₩74,596 | ₩76,641 | ₩74,489 | ₩76,521 | +2.58% | 1256.9만 |
|---|
| 2026.01.13 | ₩73,807 | ₩74,943 | ₩73,285 | ₩74,796 | +1.34% | 987만 |
|---|
| 2026.01.12 | ₩73,700 | ₩74,074 | ₩73,178 | ₩73,432 | -0.36% | 1163.7만 |
|---|
| 2026.01.09 | ₩72,189 | ₩73,860 | ₩71,601 | ₩73,660 | +2.04% | 990.9만 |
|---|
| 2026.01.08 | ₩68,726 | ₩72,323 | ₩68,458 | ₩72,189 | +5.04% | 1551만 |
|---|
| 2026.01.07 | ₩70,665 | ₩70,972 | ₩68,779 | ₩68,873 | -2.54% | 1317.2만 |
|---|
| 2026.01.06 | ₩71,507 | ₩71,734 | ₩70,464 | ₩70,504 | -1.40% | 1121.8만 |
|---|
| 2026.01.05 | ₩71,347 | ₩72,028 | ₩70,584 | ₩71,855 | +0.71% | 1582.2만 |
|---|
| 2026.01.02 | ₩72,122 | ₩72,577 | ₩71,413 | ₩71,734 | -0.54% | 1084.2만 |
|---|
| 2025.12.31 | ₩72,871 | ₩72,871 | ₩71,922 | ₩71,975 | -1.23% | 666만 |
|---|
| 2025.12.30 | ₩73,486 | ₩73,874 | ₩73,205 | ₩73,285 | -0.27% | 608.9만 |
|---|
| 2025.12.29 | ₩73,178 | ₩73,633 | ₩72,964 | ₩73,593 | +0.57% | 740.6만 |
|---|
| 2025.12.26 | ₩73,005 | ₩73,165 | ₩72,630 | ₩73,058 | +0.07% | 468.9만 |
|---|
| 2025.12.24 | ₩72,483 | ₩73,071 | ₩72,376 | ₩73,031 | +0.76% | 383.4만 |
|---|
| 2025.12.23 | ₩72,617 | ₩72,764 | ₩71,547 | ₩72,403 | -0.29% | 864.5만 |
|---|
| 2025.12.22 | ₩72,403 | ₩73,419 | ₩72,309 | ₩72,617 | +0.30% | 878.1만 |
|---|
| 2025.12.19 | ₩72,898 | ₩73,887 | ₩72,630 | ₩72,871 | -0.04% | 2924만 |
|---|
| 2025.12.18 | ₩71,868 | ₩73,325 | ₩71,774 | ₩73,245 | +1.92% | 1927만 |
|---|
| 2025.12.17 | ₩72,470 | ₩72,644 | ₩71,454 | ₩71,962 | -0.70% | 1783.9만 |
|---|
| 2025.12.16 | ₩73,165 | ₩73,473 | ₩72,055 | ₩72,162 | -1.37% | 1256.5만 |
|---|
| 2025.12.15 | ₩72,871 | ₩73,432 | ₩72,202 | ₩72,550 | -0.44% | 1738.1만 |
|---|
| 2025.12.12 | ₩72,162 | ₩73,071 | ₩72,042 | ₩72,256 | +0.13% | 928.9만 |
|---|
| 2025.12.11 | ₩72,336 | ₩72,751 | ₩71,413 | ₩71,922 | -0.57% | 1630.3만 |
|---|
| 2025.12.10 | ₩72,430 | ₩72,483 | ₩71,039 | ₩72,055 | -0.52% | 1718.5만 |
|---|
| 2025.12.09 | ₩73,312 | ₩73,700 | ₩72,256 | ₩72,349 | -1.31% | 1011.4만 |
|---|
| 2025.12.08 | ₩73,031 | ₩73,941 | ₩72,871 | ₩73,218 | +0.26% | 988.4만 |
|---|
| 2025.12.05 | ₩74,489 | ₩75,318 | ₩73,205 | ₩73,419 | -1.44% | 1043.6만 |
|---|
| 2025.12.04 | ₩75,104 | ₩75,291 | ₩73,981 | ₩74,609 | -0.66% | 980.6만 |
|---|
| 2025.12.03 | ₩74,850 | ₩75,799 | ₩74,409 | ₩74,917 | +0.09% | 1006만 |
|---|
| 2025.12.02 | ₩75,411 | ₩75,478 | ₩74,061 | ₩74,863 | -0.73% | 864.4만 |
|---|
| 2025.12.01 | ₩76,481 | ₩76,682 | ₩74,957 | ₩75,411 | -1.40% | 1285만 |
|---|
| 2025.11.28 | ₩76,294 | ₩77,056 | ₩76,026 | ₩76,976 | +0.89% | 364.5만 |
|---|
| 2025.11.26 | ₩75,652 | ₩76,775 | ₩75,371 | ₩76,494 | +1.11% | 689.3만 |
|---|
| 2025.11.25 | ₩74,529 | ₩75,853 | ₩74,475 | ₩75,585 | +1.42% | 910.1만 |
|---|
| 2025.11.24 | ₩76,214 | ₩76,334 | ₩74,729 | ₩75,131 | -1.42% | 1086만 |
|---|
| 2025.11.21 | ₩74,515 | ₩76,334 | ₩74,141 | ₩76,214 | +2.28% | 1120.9만 |
|---|
| 2025.11.20 | ₩74,850 | ₩75,625 | ₩73,793 | ₩74,542 | -0.41% | 974.7만 |
|---|
| 2025.11.19 | ₩74,515 | ₩75,157 | ₩73,580 | ₩74,983 | +0.63% | 1077.9만 |
|---|
| 2025.11.18 | ₩74,649 | ₩74,729 | ₩73,847 | ₩74,582 | -0.09% | 966만 |
|---|
| 2025.11.17 | ₩75,919 | ₩76,040 | ₩74,248 | ₩74,302 | -2.13% | 654.9만 |
|---|
| 2025.11.14 | ₩76,534 | ₩77,096 | ₩75,572 | ₩76,026 | -0.66% | 685.4만 |
|---|
| 2025.11.13 | ₩76,240 | ₩77,176 | ₩75,879 | ₩76,173 | -0.09% | 872만 |
|---|
| 2025.11.12 | ₩76,361 | ₩76,949 | ₩75,986 | ₩76,227 | -0.18% | 781.9만 |
|---|
| 2025.11.11 | ₩75,679 | ₩76,882 | ₩75,171 | ₩76,374 | +0.92% | 1004.8만 |
|---|
| 2025.11.10 | ₩76,214 | ₩76,294 | ₩75,144 | ₩75,211 | -1.32% | 920.5만 |
|---|
| 2025.11.07 | ₩75,599 | ₩77,310 | ₩75,144 | ₩76,454 | +1.13% | 871.7만 |
|---|
| 2025.11.06 | ₩74,221 | ₩76,013 | ₩74,221 | ₩75,131 | +1.23% | 888만 |
|---|
| 2025.11.05 | ₩75,064 | ₩75,224 | ₩74,128 | ₩74,903 | -0.21% | 1271.9만 |
|---|
| 2025.11.04 | ₩76,066 | ₩76,173 | ₩74,168 | ₩74,983 | -1.42% | 1264.9만 |
|---|
| 2025.11.03 | ₩76,802 | ₩77,337 | ₩75,599 | ₩75,746 | -1.38% | 885만 |
|---|
| 2025.10.31 | ₩76,173 | ₩77,470 | ₩75,719 | ₩76,829 | +0.86% | 1326.3만 |
|---|
| 2025.10.30 | ₩77,872 | ₩79,235 | ₩77,056 | ₩77,256 | -0.79% | 1288.4만 |
|---|
| 2025.10.29 | ₩78,179 | ₩79,249 | ₩76,200 | ₩77,350 | -1.06% | 2084.2만 |
|---|
| 2025.10.28 | ₩82,364 | ₩83,474 | ₩80,506 | ₩80,506 | -2.26% | 1503.5만 |
|---|
| 2025.10.27 | ₩81,107 | ₩82,525 | ₩80,813 | ₩82,444 | +1.65% | 706.4만 |
|---|
| 2025.10.24 | ₩81,896 | ₩82,057 | ₩80,960 | ₩81,254 | -0.78% | 540.1만 |
|---|
| 2025.10.23 | ₩82,672 | ₩82,765 | ₩81,535 | ₩81,575 | -1.33% | 521.3만 |
|---|
| 2025.10.22 | ₩82,685 | ₩83,621 | ₩81,482 | ₩82,859 | +0.21% | 714.9만 |
|---|
| 2025.10.21 | ₩84,076 | ₩84,557 | ₩82,284 | ₩82,565 | -1.80% | 915만 |
|---|
| 2025.10.20 | ₩83,995 | ₩84,183 | ₩83,568 | ₩83,982 | -0.02% | 406.9만 |
|---|
| 2025.10.17 | ₩82,859 | ₩83,835 | ₩82,311 | ₩83,514 | +0.79% | 599.2만 |
|---|
| 2025.10.16 | ₩83,166 | ₩83,888 | ₩81,976 | ₩82,364 | -0.96% | 734.6만 |
|---|
| 2025.10.15 | ₩82,418 | ₩83,394 | ₩81,923 | ₩82,444 | +0.03% | 571.2만 |
|---|
| 2025.10.14 | ₩81,976 | ₩83,153 | ₩81,348 | ₩83,073 | +1.34% | 563.2만 |
|---|
| 2025.10.13 | ₩81,281 | ₩81,950 | ₩80,773 | ₩81,789 | +0.63% | 641.8만 |
|---|
| 2025.10.10 | ₩81,829 | ₩83,354 | ₩81,388 | ₩82,164 | +0.41% | 769.8만 |
|---|