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 | ₩80,894 | ₩81,484 | ₩80,572 | ₩81,041 | +0.18% | 489만 |
| 2026.10.08 | ₩80,263 | ₩81,564 | ₩79,981 | ₩81,390 | +1.40% | 769.5만 |
| 2026.10.07 | ₩80,183 | ₩80,572 | ₩79,579 | ₩79,659 | -0.65% | 627.8만 |
| 2026.10.06 | ₩78,144 | ₩80,438 | ₩78,144 | ₩79,981 | +2.35% | 721만 |
| 2026.10.05 | ₩76,896 | ₩78,466 | ₩76,896 | ₩78,466 | +2.04% | 806.7만 |
| 2026.10.02 | ₩77,379 | ₩78,237 | ₩77,111 | ₩78,063 | +0.88% | 788.2만 |
| 2026.10.01 | ₩77,634 | ₩78,050 | ₩76,936 | ₩77,486 | -0.19% | 761.5만 |
| 2026.09.30 | ₩79,190 | ₩79,337 | ₩77,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,567 |
| -2.05% |
| 1096.6만 |
| 2026.09.29 | ₩78,868 | ₩80,035 | ₩78,868 | ₩79,579 | +0.90% | 840.3만 |
|---|
| 2026.09.28 | ₩80,706 | ₩81,403 | ₩80,156 | ₩80,733 | +0.03% | 726.3만 |
|---|
| 2026.09.25 | ₩81,283 | ₩81,430 | ₩80,491 | ₩80,827 | -0.56% | 557.8만 |
|---|
| 2026.09.24 | ₩82,410 | ₩83,429 | ₩81,511 | ₩81,645 | -0.93% | 580.8만 |
|---|
| 2026.09.23 | ₩81,940 | ₩82,745 | ₩81,551 | ₩82,423 | +0.59% | 966.5만 |
|---|
| 2026.09.22 | ₩81,323 | ₩82,195 | ₩80,907 | ₩81,940 | +0.76% | 902.3만 |
|---|
| 2026.09.21 | ₩82,021 | ₩82,034 | ₩80,625 | ₩80,719 | -1.59% | 942.5만 |
|---|
| 2026.09.18 | ₩82,758 | ₩82,839 | ₩81,149 | ₩81,631 | -1.36% | 1773.4만 |
|---|
| 2026.09.17 | ₩83,925 | ₩83,925 | ₩82,463 | ₩83,228 | -0.83% | 780.4만 |
|---|
| 2026.09.16 | ₩83,241 | ₩84,543 | ₩83,040 | ₩83,657 | +0.50% | 620.1만 |
|---|
| 2026.09.15 | ₩83,147 | ₩83,617 | ₩82,785 | ₩83,308 | +0.19% | 566.5만 |
|---|
| 2026.09.14 | ₩84,717 | ₩85,629 | ₩83,295 | ₩83,697 | -1.20% | 652.7만 |
|---|
| 2026.09.11 | ₩84,341 | ₩84,382 | ₩83,456 | ₩83,765 | -0.68% | 556.7만 |
|---|
| 2026.09.10 | ₩83,832 | ₩84,006 | ₩82,946 | ₩83,805 | -0.03% | 709.9만 |
|---|
| 2026.09.09 | ₩81,980 | ₩84,006 | ₩81,685 | ₩83,738 | +2.14% | 868.1만 |
|---|
| 2026.09.08 | ₩81,645 | ₩83,027 | ₩81,122 | ₩82,678 | +1.27% | 1008.3만 |
|---|
| 2026.09.04 | ₩81,712 | ₩82,960 | ₩81,712 | ₩82,208 | +0.61% | 790.6만 |
|---|
| 2026.09.03 | ₩83,402 | ₩83,577 | ₩81,806 | ₩82,436 | -1.16% | 765.4만 |
|---|
| 2026.09.02 | ₩82,705 | ₩84,556 | ₩82,222 | ₩83,778 | +1.30% | 605만 |
|---|
| 2026.09.01 | ₩83,751 | ₩84,476 | ₩82,396 | ₩82,651 | -1.31% | 775만 |
|---|
| 2026.08.31 | ₩83,496 | ₩83,778 | ₩82,946 | ₩83,268 | -0.27% | 727.7만 |
|---|
| 2026.08.28 | ₩84,127 | ₩84,207 | ₩82,732 | ₩83,657 | -0.56% | 916.5만 |
|---|
| 2026.08.27 | ₩83,523 | ₩84,636 | ₩83,335 | ₩83,751 | +0.27% | 682.6만 |
|---|
| 2026.08.26 | ₩84,502 | ₩85,173 | ₩84,234 | ₩84,529 | +0.03% | 697.4만 |
|---|
| 2026.08.25 | ₩86,367 | ₩86,367 | ₩84,328 | ₩84,502 | -2.16% | 868.5만 |
|---|
| 2026.08.24 | ₩86,837 | ₩87,937 | ₩86,246 | ₩86,796 | -0.05% | 704.9만 |
|---|
| 2026.08.21 | ₩86,179 | ₩86,850 | ₩85,790 | ₩86,461 | +0.33% | 580만 |
|---|
| 2026.08.20 | ₩85,602 | ₩86,890 | ₩85,361 | ₩86,045 | +0.52% | 599.7만 |
|---|
| 2026.08.19 | ₩84,315 | ₩86,260 | ₩84,274 | ₩86,072 | +2.08% | 681.6만 |
|---|
| 2026.08.18 | ₩84,730 | ₩84,945 | ₩83,979 | ₩84,060 | -0.79% | 681.2만 |
|---|
| 2026.08.17 | ₩84,462 | ₩84,932 | ₩83,268 | ₩83,416 | -1.24% | 658.7만 |
|---|
| 2026.08.14 | ₩85,093 | ₩85,562 | ₩84,918 | ₩85,334 | +0.28% | 407.6만 |
|---|
| 2026.08.13 | ₩84,127 | ₩85,267 | ₩83,939 | ₩85,227 | +1.31% | 494.5만 |
|---|
| 2026.08.12 | ₩82,101 | ₩83,523 | ₩81,739 | ₩83,416 | +1.60% | 718.2만 |
|---|
| 2026.08.11 | ₩81,913 | ₩82,960 | ₩81,631 | ₩82,879 | +1.18% | 770.1만 |
|---|
| 2026.08.10 | ₩83,443 | ₩83,496 | ₩81,980 | ₩82,544 | -1.08% | 638.2만 |
|---|
| 2026.08.07 | ₩83,738 | ₩84,623 | ₩83,094 | ₩83,993 | +0.30% | 529.4만 |
|---|
| 2026.08.06 | ₩84,865 | ₩85,683 | ₩83,711 | ₩84,180 | -0.81% | 538.2만 |
|---|
| 2026.08.05 | ₩84,046 | ₩84,301 | ₩82,329 | ₩83,979 | -0.08% | 948만 |
|---|
| 2026.08.04 | ₩82,289 | ₩83,443 | ₩81,363 | ₩83,282 | +1.21% | 1220.1만 |
|---|
| 2026.08.03 | ₩84,985 | ₩85,348 | ₩82,289 | ₩82,812 | -2.56% | 958.5만 |
|---|
| 2026.07.31 | ₩83,778 | ₩84,730 | ₩83,134 | ₩83,590 | -0.22% | 813만 |
|---|
| 2026.07.30 | ₩85,669 | ₩85,750 | ₩83,818 | ₩84,623 | -1.22% | 1288만 |
|---|
| 2026.07.29 | ₩85,576 | ₩89,412 | ₩85,576 | ₩87,185 | +1.88% | 2021.9만 |
|---|
| 2026.07.28 | ₩83,228 | ₩85,240 | ₩83,107 | ₩83,818 | +0.71% | 1451.1만 |
|---|
| 2026.07.27 | ₩81,229 | ₩82,074 | ₩80,585 | ₩81,390 | +0.20% | 1007.8만 |
|---|
| 2026.07.24 | ₩80,545 | ₩81,403 | ₩80,290 | ₩81,189 | +0.80% | 849.4만 |
|---|
| 2026.07.23 | ₩80,706 | ₩81,162 | ₩79,914 | ₩80,558 | -0.18% | 1022.1만 |
|---|
| 2026.07.22 | ₩81,350 | ₩81,806 | ₩80,505 | ₩81,645 | +0.36% | 617.6만 |
|---|
| 2026.07.21 | ₩80,156 | ₩80,679 | ₩79,284 | ₩80,303 | +0.18% | 779.6만 |
|---|
| 2026.07.20 | ₩81,390 | ₩81,699 | ₩80,075 | ₩80,853 | -0.66% | 788.8만 |
|---|
| 2026.07.17 | ₩83,416 | ₩84,569 | ₩81,363 | ₩81,833 | -1.90% | 1029.6만 |
|---|
| 2026.07.16 | ₩79,646 | ₩82,477 | ₩79,458 | ₩82,396 | +3.45% | 1316.7만 |
|---|
| 2026.07.15 | ₩78,251 | ₩79,512 | ₩77,634 | ₩78,774 | +0.67% | 850.1만 |
|---|
| 2026.07.14 | ₩79,834 | ₩80,102 | ₩78,707 | ₩78,881 | -1.19% | 890.6만 |
|---|
| 2026.07.13 | ₩79,820 | ₩81,538 | ₩79,713 | ₩80,303 | +0.61% | 654.1만 |
|---|
| 2026.07.10 | ₩77,942 | ₩79,029 | ₩77,567 | ₩78,922 | +1.26% | 642.8만 |
|---|
| 2026.07.09 | ₩79,056 | ₩79,284 | ₩78,144 | ₩78,211 | -1.07% | 691.9만 |
|---|
| 2026.07.08 | ₩80,827 | ₩81,068 | ₩79,364 | ₩79,794 | -1.28% | 890.9만 |
|---|
| 2026.07.07 | ₩80,974 | ₩82,101 | ₩80,129 | ₩80,786 | -0.23% | 843.5만 |
|---|
| 2026.07.06 | ₩81,766 | ₩81,940 | ₩78,989 | ₩79,378 | -2.92% | 810.9만 |
|---|
| 2026.07.02 | ₩80,169 | ₩81,913 | ₩79,914 | ₩81,712 | +1.92% | 891.8만 |
|---|
| 2026.07.01 | ₩78,144 | ₩79,901 | ₩78,009 | ₩79,619 | +1.89% | 1214.8만 |
|---|
| 2026.06.30 | ₩79,579 | ₩79,955 | ₩77,513 | ₩77,594 | -2.49% | 1167.1만 |
|---|
| 2026.06.29 | ₩81,497 | ₩82,155 | ₩79,646 | ₩80,692 | -0.99% | 1109만 |
|---|
| 2026.06.26 | ₩82,986 | ₩83,147 | ₩81,068 | ₩81,551 | -1.73% | 1523.1만 |
|---|
| 2026.06.25 | ₩82,664 | ₩84,516 | ₩81,980 | ₩82,101 | -0.68% | 931.7만 |
|---|
| 2026.06.24 | ₩82,544 | ₩83,684 | ₩82,356 | ₩82,825 | +0.34% | 1052.9만 |
|---|
| 2026.06.23 | ₩81,699 | ₩82,195 | ₩81,001 | ₩81,913 | +0.26% | 1083.7만 |
|---|
| 2026.06.22 | ₩80,169 | ₩81,122 | ₩79,753 | ₩79,834 | -0.42% | 930.9만 |
|---|
| 2026.06.18 | ₩81,739 | ₩81,860 | ₩80,183 | ₩80,652 | -1.33% | 2559.9만 |
|---|
| 2026.06.17 | ₩82,812 | ₩83,443 | ₩80,518 | ₩81,645 | -1.41% | 872.7만 |
|---|
| 2026.06.16 | ₩82,584 | ₩83,456 | ₩81,658 | ₩83,375 | +0.96% | 996.7만 |
|---|
| 2026.06.15 | ₩84,502 | ₩84,502 | ₩82,369 | ₩82,503 | -2.37% | 1008.5만 |
|---|
| 2026.06.12 | ₩84,945 | ₩85,227 | ₩83,496 | ₩84,502 | -0.52% | 800.9만 |
|---|
| 2026.06.11 | ₩86,246 | ₩86,327 | ₩84,905 | ₩84,999 | -1.45% | 768.9만 |
|---|
| 2026.06.10 | ₩85,133 | ₩86,327 | ₩84,449 | ₩86,099 | +1.13% | 776.2만 |
|---|
| 2026.06.09 | ₩83,067 | ₩84,905 | ₩82,597 | ₩84,422 | +1.63% | 833.3만 |
|---|
| 2026.06.08 | ₩83,429 | ₩83,590 | ₩82,557 | ₩82,638 | -0.95% | 700.7만 |
|---|
| 2026.06.05 | ₩82,034 | ₩84,704 | ₩82,007 | ₩83,228 | +1.46% | 856.7만 |
|---|
| 2026.06.04 | ₩83,107 | ₩83,724 | ₩81,430 | ₩81,819 | -1.55% | 587.7만 |
|---|
| 2026.06.03 | ₩82,195 | ₩83,523 | ₩81,980 | ₩82,249 | +0.07% | 666.7만 |
|---|
| 2026.06.02 | ₩81,873 | ₩82,839 | ₩81,605 | ₩81,927 | +0.07% | 723.7만 |
|---|
| 2026.06.01 | ₩81,323 | ₩82,034 | ₩80,424 | ₩81,900 | +0.71% | 874.9만 |
|---|
| 2026.05.29 | ₩83,308 | ₩83,375 | ₩81,953 | ₩82,061 | -1.50% | 892.5만 |
|---|
| 2026.05.28 | ₩83,469 | ₩83,912 | ₩82,893 | ₩83,697 | +0.27% | 675.1만 |
|---|
| 2026.05.27 | ₩82,423 | ₩83,925 | ₩82,423 | ₩83,510 | +1.32% | 930.2만 |
|---|
| 2026.05.26 | ₩83,094 | ₩83,872 | ₩82,128 | ₩82,155 | -1.13% | 782.9만 |
|---|
| 2026.05.22 | ₩82,611 | ₩83,429 | ₩82,396 | ₩82,852 | +0.29% | 705만 |
|---|
| 2026.05.21 | ₩82,825 | ₩83,027 | ₩81,699 | ₩82,503 | -0.39% | 537.8만 |
|---|
| 2026.05.20 | ₩82,222 | ₩83,362 | ₩81,538 | ₩82,960 | +0.90% | 710.1만 |
|---|
| 2026.05.19 | ₩82,503 | ₩83,966 | ₩81,886 | ₩82,222 | -0.34% | 671.7만 |
|---|
| 2026.05.18 | ₩81,175 | ₩82,973 | ₩81,095 | ₩82,691 | +1.87% | 620.7만 |
|---|
| 2026.05.15 | ₩82,584 | ₩82,611 | ₩80,894 | ₩81,081 | -1.82% | 800.1만 |
|---|
| 2026.05.14 | ₩82,866 | ₩83,161 | ₩81,605 | ₩81,792 | -1.30% | 591.3만 |
|---|
| 2026.05.13 | ₩82,195 | ₩83,067 | ₩81,538 | ₩82,530 | +0.41% | 1003.2만 |
|---|
| 2026.05.12 | ₩82,879 | ₩83,443 | ₩81,913 | ₩82,772 | -0.13% | 660.9만 |
|---|
| 2026.05.11 | ₩82,557 | ₩82,812 | ₩81,672 | ₩82,383 | -0.21% | 708.7만 |
|---|
| 2026.05.08 | ₩82,168 | ₩83,255 | ₩82,168 | ₩82,571 | +0.49% | 647.2만 |
|---|
| 2026.05.07 | ₩82,289 | ₩83,054 | ₩81,538 | ₩82,249 | -0.05% | 546.3만 |
|---|
| 2026.05.06 | ₩82,436 | ₩83,429 | ₩82,275 | ₩83,000 | +0.68% | 602만 |
|---|
| 2026.05.05 | ₩82,128 | ₩82,919 | ₩80,840 | ₩82,316 | +0.23% | 834.8만 |
|---|
| 2026.05.04 | ₩82,302 | ₩82,960 | ₩81,739 | ₩82,342 | +0.05% | 628.1만 |
|---|
| 2026.05.01 | ₩83,054 | ₩83,429 | ₩81,578 | ₩82,329 | -0.87% | 648만 |
|---|
| 2026.04.30 | ₩81,900 | ₩82,919 | ₩81,564 | ₩82,423 | +0.64% | 1011.1만 |
|---|
| 2026.04.29 | ₩80,491 | ₩83,161 | ₩80,183 | ₩81,886 | +1.73% | 1459.2만 |
|---|
| 2026.04.28 | ₩77,956 | ₩78,626 | ₩77,272 | ₩78,533 | +0.74% | 1161.4만 |
|---|
| 2026.04.27 | ₩76,869 | ₩78,130 | ₩76,869 | ₩77,030 | +0.21% | 659.3만 |
|---|
| 2026.04.24 | ₩76,869 | ₩77,902 | ₩76,561 | ₩77,285 | +0.54% | 1009.6만 |
|---|
| 2026.04.23 | ₩75,554 | ₩77,795 | ₩75,367 | ₩77,419 | +2.47% | 764.3만 |
|---|
| 2026.04.22 | ₩75,367 | ₩75,850 | ₩74,843 | ₩75,206 | -0.21% | 564만 |
|---|
| 2026.04.21 | ₩76,587 | ₩76,708 | ₩75,125 | ₩75,300 | -1.68% | 730.2만 |
|---|
| 2026.04.20 | ₩76,842 | ₩77,298 | ₩76,225 | ₩76,883 | +0.05% | 555.2만 |
|---|
| 2026.04.17 | ₩76,923 | ₩77,124 | ₩76,265 | ₩76,802 | -0.16% | 824.1만 |
|---|
| 2026.04.16 | ₩75,662 | ₩76,695 | ₩75,219 | ₩76,561 | +1.19% | 675.5만 |
|---|
| 2026.04.15 | ₩77,379 | ₩77,379 | ₩75,581 | ₩75,903 | -1.91% | 805만 |
|---|
| 2026.04.14 | ₩77,298 | ₩78,345 | ₩76,440 | ₩77,594 | +0.38% | 658.5만 |
|---|
| 2026.04.13 | ₩78,774 | ₩78,922 | ₩77,030 | ₩77,379 | -1.77% | 928.6만 |
|---|
| 2026.04.10 | ₩79,270 | ₩79,579 | ₩78,613 | ₩79,150 | -0.15% | 680.7만 |
|---|
| 2026.04.09 | ₩78,050 | ₩79,458 | ₩77,915 | ₩79,270 | +1.56% | 734.9만 |
|---|
| 2026.04.08 | ₩77,097 | ₩78,935 | ₩76,762 | ₩78,922 | +2.37% | 810.2만 |
|---|
| 2026.04.07 | ₩78,197 | ₩78,613 | ₩77,070 | ₩77,151 | -1.34% | 905만 |
|---|
| 2026.04.06 | ₩77,191 | ₩78,667 | ₩76,936 | ₩78,318 | +1.46% | 589.7만 |
|---|
| 2026.04.02 | ₩76,426 | ₩77,245 | ₩76,104 | ₩77,191 | +1.00% | 563.2만 |
|---|
| 2026.04.01 | ₩77,298 | ₩77,339 | ₩75,809 | ₩76,561 | -0.95% | 997.8만 |
|---|
| 2026.03.31 | ₩77,674 | ₩78,144 | ₩76,158 | ₩77,325 | -0.45% | 1120.6만 |
|---|
| 2026.03.30 | ₩78,653 | ₩79,659 | ₩78,090 | ₩78,144 | -0.65% | 1031만 |
|---|
| 2026.03.27 | ₩77,245 | ₩78,855 | ₩76,842 | ₩78,170 | +1.20% | 1411.3만 |
|---|
| 2026.03.26 | ₩77,204 | ₩78,720 | ₩77,164 | ₩77,245 | +0.05% | 841.7만 |
|---|
| 2026.03.25 | ₩76,440 | ₩77,178 | ₩75,447 | ₩77,043 | +0.79% | 943.2만 |
|---|
| 2026.03.24 | ₩75,850 | ₩77,781 | ₩75,514 | ₩76,708 | +1.13% | 906.6만 |
|---|
| 2026.03.23 | ₩76,118 | ₩76,789 | ₩75,018 | ₩76,279 | +0.21% | 1261.7만 |
|---|
| 2026.03.20 | ₩75,769 | ₩76,493 | ₩75,139 | ₩75,407 | -0.48% | 2255.7만 |
|---|
| 2026.03.19 | ₩75,836 | ₩76,413 | ₩74,897 | ₩75,782 | -0.07% | 886.4만 |
|---|
| 2026.03.18 | ₩76,963 | ₩77,191 | ₩75,487 | ₩75,756 | -1.57% | 925.3만 |
|---|
| 2026.03.17 | ₩77,245 | ₩78,908 | ₩77,137 | ₩77,728 | +0.63% | 1349.5만 |
|---|
| 2026.03.16 | ₩74,562 | ₩76,950 | ₩74,186 | ₩76,681 | +2.84% | 1195.1만 |
|---|
| 2026.03.13 | ₩73,556 | ₩73,810 | ₩73,073 | ₩73,636 | +0.11% | 974.1만 |
|---|
| 2026.03.12 | ₩74,521 | ₩75,085 | ₩72,858 | ₩72,912 | -2.16% | 1023.2만 |
|---|
| 2026.03.11 | ₩75,461 | ₩75,541 | ₩73,354 | ₩74,267 | -1.58% | 1029.7만 |
|---|
| 2026.03.10 | ₩77,983 | ₩78,224 | ₩75,863 | ₩75,903 | -2.67% | 771.7만 |
|---|
| 2026.03.09 | ₩78,063 | ₩78,680 | ₩77,043 | ₩78,036 | -0.03% | 1073.6만 |
|---|
| 2026.03.06 | ₩77,848 | ₩78,600 | ₩76,936 | ₩78,345 | +0.64% | 953.3만 |
|---|
| 2026.03.05 | ₩78,466 | ₩78,613 | ₩77,352 | ₩78,050 | -0.53% | 1308.9만 |
|---|
| 2026.03.04 | ₩79,150 | ₩79,378 | ₩78,050 | ₩78,734 | -0.53% | 1160.9만 |
|---|
| 2026.03.03 | ₩80,438 | ₩80,625 | ₩78,747 | ₩78,841 | -1.98% | 994.9만 |
|---|
| 2026.03.02 | ₩82,047 | ₩82,289 | ₩80,867 | ₩81,081 | -1.18% | 652.3만 |
|---|
| 2026.02.27 | ₩80,599 | ₩82,852 | ₩80,370 | ₩82,611 | +2.50% | 1255.5만 |
|---|
| 2026.02.26 | ₩81,001 | ₩81,001 | ₩79,995 | ₩80,411 | -0.73% | 1071.7만 |
|---|
| 2026.02.25 | ₩82,007 | ₩82,222 | ₩80,035 | ₩80,652 | -1.65% | 686.6만 |
|---|
| 2026.02.24 | ₩80,894 | ₩82,208 | ₩80,894 | ₩82,007 | +1.38% | 735만 |
|---|
| 2026.02.23 | ₩78,613 | ₩81,430 | ₩78,479 | ₩81,001 | +3.04% | 948.9만 |
|---|
| 2026.02.20 | ₩78,667 | ₩79,391 | ₩78,264 | ₩78,881 | +0.27% | 949.2만 |
|---|
| 2026.02.19 | ₩80,692 | ₩80,920 | ₩77,835 | ₩78,667 | -2.51% | 1073.3만 |
|---|
| 2026.02.18 | ₩80,357 | ₩80,920 | ₩79,619 | ₩80,599 | +0.30% | 788.7만 |
|---|
| 2026.02.17 | ₩83,925 | ₩84,234 | ₩79,485 | ₩80,303 | -4.32% | 897.1만 |
|---|
| 2026.02.13 | ₩83,040 | ₩84,247 | ₩82,396 | ₩83,966 | +1.11% | 1191.5만 |
|---|
| 2026.02.12 | ₩83,174 | ₩83,925 | ₩82,289 | ₩82,986 | -0.23% | 1196.7만 |
|---|
| 2026.02.11 | ₩80,974 | ₩82,812 | ₩80,330 | ₩82,463 | +1.84% | 857.1만 |
|---|
| 2026.02.10 | ₩81,524 | ₩82,342 | ₩80,947 | ₩81,363 | -0.20% | 1219.6만 |
|---|
| 2026.02.09 | ₩80,464 | ₩81,564 | ₩79,042 | ₩81,471 | +1.25% | 1225.5만 |
|---|
| 2026.02.06 | ₩80,451 | ₩81,310 | ₩80,263 | ₩80,518 | +0.08% | 1080.7만 |
|---|
| 2026.02.05 | ₩80,666 | ₩81,631 | ₩79,472 | ₩80,907 | +0.30% | 1302.8만 |
|---|
| 2026.02.04 | ₩80,491 | ₩80,531 | ₩78,680 | ₩79,686 | -1.00% | 2060만 |
|---|
| 2026.02.03 | ₩77,889 | ₩80,411 | ₩77,808 | ₩79,780 | +2.43% | 1532.3만 |
|---|
| 2026.02.02 | ₩78,922 | ₩79,713 | ₩78,130 | ₩78,734 | -0.24% | 1653.1만 |
|---|
| 2026.01.30 | ₩76,614 | ₩78,519 | ₩76,453 | ₩78,439 | +2.38% | 1154만 |
|---|
| 2026.01.29 | ₩77,701 | ₩78,425 | ₩76,641 | ₩76,883 | -1.05% | 1186.9만 |
|---|
| 2026.01.28 | ₩79,123 | ₩79,941 | ₩76,950 | ₩77,446 | -2.12% | 980.9만 |
|---|
| 2026.01.27 | ₩78,211 | ₩80,760 | ₩78,144 | ₩79,177 | +1.23% | 1045.1만 |
|---|
| 2026.01.26 | ₩78,197 | ₩79,029 | ₩77,795 | ₩78,519 | +0.41% | 976.2만 |
|---|
| 2026.01.23 | ₩77,124 | ₩78,385 | ₩77,057 | ₩78,345 | +1.58% | 1055.1만 |
|---|
| 2026.01.22 | ₩76,815 | ₩78,090 | ₩76,748 | ₩77,245 | +0.56% | 1152.6만 |
|---|
| 2026.01.21 | ₩77,365 | ₩77,808 | ₩76,037 | ₩76,936 | -0.55% | 1251.5만 |
|---|
| 2026.01.20 | ₩76,641 | ₩78,251 | ₩76,239 | ₩77,795 | +1.51% | 1306.4만 |
|---|
| 2026.01.16 | ₩76,762 | ₩77,218 | ₩75,943 | ₩76,789 | +0.03% | 1201.9만 |
|---|
| 2026.01.15 | ₩76,654 | ₩77,231 | ₩76,292 | ₩76,869 | +0.28% | 808.1만 |
|---|
| 2026.01.14 | ₩74,843 | ₩76,896 | ₩74,736 | ₩76,775 | +2.58% | 1256.9만 |
|---|
| 2026.01.13 | ₩74,052 | ₩75,192 | ₩73,529 | ₩75,045 | +1.34% | 987만 |
|---|
| 2026.01.12 | ₩73,945 | ₩74,320 | ₩73,421 | ₩73,676 | -0.36% | 1163.7만 |
|---|
| 2026.01.09 | ₩72,429 | ₩74,106 | ₩71,838 | ₩73,904 | +2.04% | 990.9만 |
|---|
| 2026.01.08 | ₩68,954 | ₩72,563 | ₩68,686 | ₩72,429 | +5.04% | 1551만 |
|---|
| 2026.01.07 | ₩70,899 | ₩71,208 | ₩69,008 | ₩69,102 | -2.54% | 1317.2만 |
|---|
| 2026.01.06 | ₩71,744 | ₩71,973 | ₩70,698 | ₩70,738 | -1.40% | 1121.8만 |
|---|
| 2026.01.05 | ₩71,584 | ₩72,268 | ₩70,819 | ₩72,093 | +0.71% | 1582.2만 |
|---|
| 2026.01.02 | ₩72,362 | ₩72,818 | ₩71,651 | ₩71,973 | -0.54% | 1084.2만 |
|---|
| 2025.12.31 | ₩73,113 | ₩73,113 | ₩72,160 | ₩72,214 | -1.23% | 666만 |
|---|
| 2025.12.30 | ₩73,730 | ₩74,119 | ₩73,448 | ₩73,529 | -0.27% | 608.9만 |
|---|
| 2025.12.29 | ₩73,421 | ₩73,878 | ₩73,207 | ₩73,837 | +0.57% | 740.6만 |
|---|
| 2025.12.26 | ₩73,247 | ₩73,408 | ₩72,871 | ₩73,301 | +0.07% | 468.9만 |
|---|
| 2025.12.24 | ₩72,724 | ₩73,314 | ₩72,616 | ₩73,274 | +0.76% | 383.4만 |
|---|
| 2025.12.23 | ₩72,858 | ₩73,006 | ₩71,785 | ₩72,643 | -0.29% | 864.5만 |
|---|
| 2025.12.22 | ₩72,643 | ₩73,663 | ₩72,549 | ₩72,858 | +0.30% | 878.1만 |
|---|
| 2025.12.19 | ₩73,140 | ₩74,132 | ₩72,871 | ₩73,113 | -0.04% | 2924만 |
|---|
| 2025.12.18 | ₩72,107 | ₩73,569 | ₩72,013 | ₩73,488 | +1.92% | 1927만 |
|---|
| 2025.12.17 | ₩72,710 | ₩72,885 | ₩71,691 | ₩72,201 | -0.70% | 1783.9만 |
|---|
| 2025.12.16 | ₩73,408 | ₩73,717 | ₩72,295 | ₩72,402 | -1.37% | 1256.5만 |
|---|
| 2025.12.15 | ₩73,113 | ₩73,676 | ₩72,442 | ₩72,791 | -0.44% | 1738.1만 |
|---|
| 2025.12.12 | ₩72,402 | ₩73,314 | ₩72,281 | ₩72,496 | +0.13% | 928.9만 |
|---|
| 2025.12.11 | ₩72,576 | ₩72,992 | ₩71,651 | ₩72,160 | -0.57% | 1630.3만 |
|---|
| 2025.12.10 | ₩72,670 | ₩72,724 | ₩71,275 | ₩72,295 | -0.52% | 1718.5만 |
|---|
| 2025.12.09 | ₩73,556 | ₩73,945 | ₩72,496 | ₩72,590 | -1.31% | 1011.4만 |
|---|
| 2025.12.08 | ₩73,274 | ₩74,186 | ₩73,113 | ₩73,462 | +0.26% | 988.4만 |
|---|
| 2025.12.05 | ₩74,736 | ₩75,568 | ₩73,448 | ₩73,663 | -1.44% | 1043.6만 |
|---|
| 2025.12.04 | ₩75,353 | ₩75,541 | ₩74,226 | ₩74,857 | -0.66% | 980.6만 |
|---|
| 2025.12.03 | ₩75,098 | ₩76,051 | ₩74,656 | ₩75,165 | +0.09% | 1006만 |
|---|
| 2025.12.02 | ₩75,662 | ₩75,729 | ₩74,307 | ₩75,112 | -0.73% | 864.4만 |
|---|
| 2025.12.01 | ₩76,735 | ₩76,936 | ₩75,206 | ₩75,662 | -1.40% | 1285만 |
|---|
| 2025.11.28 | ₩76,547 | ₩77,312 | ₩76,279 | ₩77,231 | +0.89% | 364.5만 |
|---|
| 2025.11.26 | ₩75,903 | ₩77,030 | ₩75,621 | ₩76,748 | +1.11% | 689.3만 |
|---|
| 2025.11.25 | ₩74,776 | ₩76,104 | ₩74,723 | ₩75,836 | +1.42% | 910.1만 |
|---|
| 2025.11.24 | ₩76,467 | ₩76,587 | ₩74,978 | ₩75,380 | -1.42% | 1086만 |
|---|
| 2025.11.21 | ₩74,763 | ₩76,587 | ₩74,387 | ₩76,467 | +2.28% | 1120.9만 |
|---|
| 2025.11.20 | ₩75,098 | ₩75,876 | ₩74,038 | ₩74,790 | -0.41% | 974.7만 |
|---|
| 2025.11.19 | ₩74,763 | ₩75,407 | ₩73,824 | ₩75,232 | +0.63% | 1077.9만 |
|---|
| 2025.11.18 | ₩74,897 | ₩74,978 | ₩74,092 | ₩74,830 | -0.09% | 966만 |
|---|
| 2025.11.17 | ₩76,172 | ₩76,292 | ₩74,495 | ₩74,548 | -2.13% | 654.9만 |
|---|
| 2025.11.14 | ₩76,789 | ₩77,352 | ₩75,823 | ₩76,279 | -0.66% | 685.4만 |
|---|
| 2025.11.13 | ₩76,493 | ₩77,433 | ₩76,131 | ₩76,426 | -0.09% | 872만 |
|---|
| 2025.11.12 | ₩76,614 | ₩77,204 | ₩76,239 | ₩76,480 | -0.18% | 781.9만 |
|---|
| 2025.11.11 | ₩75,930 | ₩77,137 | ₩75,420 | ₩76,628 | +0.92% | 1004.8만 |
|---|
| 2025.11.10 | ₩76,467 | ₩76,547 | ₩75,393 | ₩75,461 | -1.32% | 920.5만 |
|---|
| 2025.11.07 | ₩75,850 | ₩77,567 | ₩75,393 | ₩76,708 | +1.13% | 871.7만 |
|---|
| 2025.11.06 | ₩74,468 | ₩76,265 | ₩74,468 | ₩75,380 | +1.23% | 888만 |
|---|
| 2025.11.05 | ₩75,313 | ₩75,474 | ₩74,374 | ₩75,152 | -0.21% | 1271.9만 |
|---|
| 2025.11.04 | ₩76,319 | ₩76,426 | ₩74,414 | ₩75,232 | -1.42% | 1264.9만 |
|---|
| 2025.11.03 | ₩77,057 | ₩77,594 | ₩75,850 | ₩75,997 | -1.38% | 885만 |
|---|
| 2025.10.31 | ₩76,426 | ₩77,728 | ₩75,970 | ₩77,084 | +0.86% | 1326.3만 |
|---|
| 2025.10.30 | ₩78,130 | ₩79,498 | ₩77,312 | ₩77,513 | -0.79% | 1288.4만 |
|---|
| 2025.10.29 | ₩78,439 | ₩79,512 | ₩76,453 | ₩77,607 | -1.06% | 2084.2만 |
|---|
| 2025.10.28 | ₩82,638 | ₩83,751 | ₩80,773 | ₩80,773 | -2.26% | 1503.5만 |
|---|
| 2025.10.27 | ₩81,377 | ₩82,799 | ₩81,081 | ₩82,718 | +1.65% | 706.4만 |
|---|
| 2025.10.24 | ₩82,168 | ₩82,329 | ₩81,229 | ₩81,524 | -0.78% | 540.1만 |
|---|
| 2025.10.23 | ₩82,946 | ₩83,040 | ₩81,806 | ₩81,846 | -1.33% | 521.3만 |
|---|
| 2025.10.22 | ₩82,960 | ₩83,899 | ₩81,752 | ₩83,134 | +0.21% | 714.9만 |
|---|
| 2025.10.21 | ₩84,355 | ₩84,838 | ₩82,557 | ₩82,839 | -1.80% | 915만 |
|---|
| 2025.10.20 | ₩84,274 | ₩84,462 | ₩83,845 | ₩84,261 | -0.02% | 406.9만 |
|---|
| 2025.10.17 | ₩83,134 | ₩84,113 | ₩82,584 | ₩83,791 | +0.79% | 599.2만 |
|---|
| 2025.10.16 | ₩83,443 | ₩84,167 | ₩82,249 | ₩82,638 | -0.96% | 734.6만 |
|---|
| 2025.10.15 | ₩82,691 | ₩83,671 | ₩82,195 | ₩82,718 | +0.03% | 571.2만 |
|---|
| 2025.10.14 | ₩82,249 | ₩83,429 | ₩81,618 | ₩83,349 | +1.34% | 563.2만 |
|---|
| 2025.10.13 | ₩81,551 | ₩82,222 | ₩81,041 | ₩82,061 | +0.63% | 641.8만 |
|---|
| 2025.10.10 | ₩82,101 | ₩83,630 | ₩81,658 | ₩82,436 | +0.41% | 769.8만 |
|---|