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 | ₩80,463 | ₩81,050 | ₩80,143 | ₩80,610 | +0.18% | 489만 |
| 2026.10.08 | ₩79,836 | ₩81,130 | ₩79,556 | ₩80,957 | +1.40% | 769.5만 |
| 2026.10.07 | ₩79,756 | ₩80,143 | ₩79,155 | ₩79,235 | -0.65% | 627.8만 |
| 2026.10.06 | ₩77,728 | ₩80,009 | ₩77,728 | ₩79,556 | +2.35% | 721만 |
| 2026.10.05 | ₩76,487 | ₩78,048 | ₩76,487 | ₩78,048 | +2.04% | 806.7만 |
| 2026.10.02 | ₩76,967 | ₩77,821 | ₩76,700 | ₩77,648 | +0.88% | 788.2만 |
| 2026.10.01 | ₩77,221 | ₩77,634 | ₩76,527 | ₩77,074 | -0.19% | 761.5만 |
| 2026.09.30 | ₩78,768 | ₩78,915 | ₩77,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,154 |
| -2.05% |
| 1096.6만 |
| 2026.09.29 | ₩78,448 | ₩79,609 | ₩78,448 | ₩79,155 | +0.90% | 840.3만 |
|---|
| 2026.09.28 | ₩80,276 | ₩80,970 | ₩79,729 | ₩80,303 | +0.03% | 726.3만 |
|---|
| 2026.09.25 | ₩80,850 | ₩80,997 | ₩80,063 | ₩80,396 | -0.56% | 557.8만 |
|---|
| 2026.09.24 | ₩81,971 | ₩82,985 | ₩81,077 | ₩81,210 | -0.93% | 580.8만 |
|---|
| 2026.09.23 | ₩81,504 | ₩82,305 | ₩81,117 | ₩81,984 | +0.59% | 966.5만 |
|---|
| 2026.09.22 | ₩80,890 | ₩81,757 | ₩80,476 | ₩81,504 | +0.76% | 902.3만 |
|---|
| 2026.09.21 | ₩81,584 | ₩81,597 | ₩80,196 | ₩80,290 | -1.59% | 942.5만 |
|---|
| 2026.09.18 | ₩82,318 | ₩82,398 | ₩80,717 | ₩81,197 | -1.36% | 1773.4만 |
|---|
| 2026.09.17 | ₩83,479 | ₩83,479 | ₩82,024 | ₩82,785 | -0.83% | 780.4만 |
|---|
| 2026.09.16 | ₩82,798 | ₩84,093 | ₩82,598 | ₩83,212 | +0.50% | 620.1만 |
|---|
| 2026.09.15 | ₩82,705 | ₩83,172 | ₩82,345 | ₩82,865 | +0.19% | 566.5만 |
|---|
| 2026.09.14 | ₩84,266 | ₩85,173 | ₩82,852 | ₩83,252 | -1.20% | 652.7만 |
|---|
| 2026.09.11 | ₩83,892 | ₩83,933 | ₩83,012 | ₩83,319 | -0.68% | 556.7만 |
|---|
| 2026.09.10 | ₩83,385 | ₩83,559 | ₩82,505 | ₩83,359 | -0.03% | 709.9만 |
|---|
| 2026.09.09 | ₩81,544 | ₩83,559 | ₩81,250 | ₩83,292 | +2.14% | 868.1만 |
|---|
| 2026.09.08 | ₩81,210 | ₩82,585 | ₩80,690 | ₩82,238 | +1.27% | 1008.3만 |
|---|
| 2026.09.04 | ₩81,277 | ₩82,518 | ₩81,277 | ₩81,771 | +0.61% | 790.6만 |
|---|
| 2026.09.03 | ₩82,958 | ₩83,132 | ₩81,370 | ₩81,998 | -1.16% | 765.4만 |
|---|
| 2026.09.02 | ₩82,265 | ₩84,106 | ₩81,784 | ₩83,332 | +1.30% | 605만 |
|---|
| 2026.09.01 | ₩83,305 | ₩84,026 | ₩81,958 | ₩82,211 | -1.31% | 775만 |
|---|
| 2026.08.31 | ₩83,052 | ₩83,332 | ₩82,505 | ₩82,825 | -0.27% | 727.7만 |
|---|
| 2026.08.28 | ₩83,679 | ₩83,759 | ₩82,291 | ₩83,212 | -0.56% | 916.5만 |
|---|
| 2026.08.27 | ₩83,078 | ₩84,186 | ₩82,892 | ₩83,305 | +0.27% | 682.6만 |
|---|
| 2026.08.26 | ₩84,053 | ₩84,720 | ₩83,786 | ₩84,079 | +0.03% | 697.4만 |
|---|
| 2026.08.25 | ₩85,907 | ₩85,907 | ₩83,879 | ₩84,053 | -2.16% | 868.5만 |
|---|
| 2026.08.24 | ₩86,374 | ₩87,469 | ₩85,787 | ₩86,334 | -0.05% | 704.9만 |
|---|
| 2026.08.21 | ₩85,721 | ₩86,388 | ₩85,334 | ₩86,001 | +0.33% | 580만 |
|---|
| 2026.08.20 | ₩85,147 | ₩86,428 | ₩84,907 | ₩85,587 | +0.52% | 599.7만 |
|---|
| 2026.08.19 | ₩83,866 | ₩85,801 | ₩83,826 | ₩85,614 | +2.08% | 681.6만 |
|---|
| 2026.08.18 | ₩84,279 | ₩84,493 | ₩83,532 | ₩83,612 | -0.79% | 681.2만 |
|---|
| 2026.08.17 | ₩84,013 | ₩84,480 | ₩82,825 | ₩82,972 | -1.24% | 658.7만 |
|---|
| 2026.08.14 | ₩84,640 | ₩85,107 | ₩84,466 | ₩84,880 | +0.28% | 407.6만 |
|---|
| 2026.08.13 | ₩83,679 | ₩84,813 | ₩83,492 | ₩84,773 | +1.31% | 494.5만 |
|---|
| 2026.08.12 | ₩81,664 | ₩83,078 | ₩81,304 | ₩82,972 | +1.60% | 718.2만 |
|---|
| 2026.08.11 | ₩81,477 | ₩82,518 | ₩81,197 | ₩82,438 | +1.18% | 770.1만 |
|---|
| 2026.08.10 | ₩82,998 | ₩83,052 | ₩81,544 | ₩82,104 | -1.08% | 638.2만 |
|---|
| 2026.08.07 | ₩83,292 | ₩84,173 | ₩82,651 | ₩83,546 | +0.30% | 529.4만 |
|---|
| 2026.08.06 | ₩84,413 | ₩85,227 | ₩83,265 | ₩83,732 | -0.81% | 538.2만 |
|---|
| 2026.08.05 | ₩83,599 | ₩83,852 | ₩81,891 | ₩83,532 | -0.08% | 948만 |
|---|
| 2026.08.04 | ₩81,851 | ₩82,998 | ₩80,930 | ₩82,838 | +1.21% | 1220.1만 |
|---|
| 2026.08.03 | ₩84,533 | ₩84,893 | ₩81,851 | ₩82,371 | -2.56% | 958.5만 |
|---|
| 2026.07.31 | ₩83,332 | ₩84,279 | ₩82,692 | ₩83,145 | -0.22% | 813만 |
|---|
| 2026.07.30 | ₩85,214 | ₩85,294 | ₩83,372 | ₩84,173 | -1.22% | 1288만 |
|---|
| 2026.07.29 | ₩85,120 | ₩88,936 | ₩85,120 | ₩86,721 | +1.88% | 2021.9만 |
|---|
| 2026.07.28 | ₩82,785 | ₩84,787 | ₩82,665 | ₩83,372 | +0.71% | 1451.1만 |
|---|
| 2026.07.27 | ₩80,797 | ₩81,637 | ₩80,156 | ₩80,957 | +0.20% | 1007.8만 |
|---|
| 2026.07.24 | ₩80,116 | ₩80,970 | ₩79,863 | ₩80,757 | +0.80% | 849.4만 |
|---|
| 2026.07.23 | ₩80,276 | ₩80,730 | ₩79,489 | ₩80,130 | -0.18% | 1022.1만 |
|---|
| 2026.07.22 | ₩80,917 | ₩81,370 | ₩80,076 | ₩81,210 | +0.36% | 617.6만 |
|---|
| 2026.07.21 | ₩79,729 | ₩80,250 | ₩78,862 | ₩79,876 | +0.18% | 779.6만 |
|---|
| 2026.07.20 | ₩80,957 | ₩81,264 | ₩79,649 | ₩80,423 | -0.66% | 788.8만 |
|---|
| 2026.07.17 | ₩82,972 | ₩84,119 | ₩80,930 | ₩81,397 | -1.90% | 1029.6만 |
|---|
| 2026.07.16 | ₩79,222 | ₩82,038 | ₩79,035 | ₩81,958 | +3.45% | 1316.7만 |
|---|
| 2026.07.15 | ₩77,834 | ₩79,089 | ₩77,221 | ₩78,355 | +0.67% | 850.1만 |
|---|
| 2026.07.14 | ₩79,409 | ₩79,676 | ₩78,288 | ₩78,462 | -1.19% | 890.6만 |
|---|
| 2026.07.13 | ₩79,396 | ₩81,104 | ₩79,289 | ₩79,876 | +0.61% | 654.1만 |
|---|
| 2026.07.10 | ₩77,527 | ₩78,608 | ₩77,154 | ₩78,502 | +1.26% | 642.8만 |
|---|
| 2026.07.09 | ₩78,635 | ₩78,862 | ₩77,728 | ₩77,794 | -1.07% | 691.9만 |
|---|
| 2026.07.08 | ₩80,396 | ₩80,637 | ₩78,942 | ₩79,369 | -1.28% | 890.9만 |
|---|
| 2026.07.07 | ₩80,543 | ₩81,664 | ₩79,703 | ₩80,356 | -0.23% | 843.5만 |
|---|
| 2026.07.06 | ₩81,330 | ₩81,504 | ₩78,568 | ₩78,955 | -2.92% | 810.9만 |
|---|
| 2026.07.02 | ₩79,743 | ₩81,477 | ₩79,489 | ₩81,277 | +1.92% | 891.8만 |
|---|
| 2026.07.01 | ₩77,728 | ₩79,476 | ₩77,594 | ₩79,195 | +1.89% | 1214.8만 |
|---|
| 2026.06.30 | ₩79,155 | ₩79,529 | ₩77,100 | ₩77,181 | -2.49% | 1167.1만 |
|---|
| 2026.06.29 | ₩81,064 | ₩81,717 | ₩79,222 | ₩80,263 | -0.99% | 1109만 |
|---|
| 2026.06.26 | ₩82,545 | ₩82,705 | ₩80,637 | ₩81,117 | -1.73% | 1523.1만 |
|---|
| 2026.06.25 | ₩82,224 | ₩84,066 | ₩81,544 | ₩81,664 | -0.68% | 931.7만 |
|---|
| 2026.06.24 | ₩82,104 | ₩83,239 | ₩81,918 | ₩82,385 | +0.34% | 1052.9만 |
|---|
| 2026.06.23 | ₩81,264 | ₩81,757 | ₩80,570 | ₩81,477 | +0.26% | 1083.7만 |
|---|
| 2026.06.22 | ₩79,743 | ₩80,690 | ₩79,329 | ₩79,409 | -0.42% | 930.9만 |
|---|
| 2026.06.18 | ₩81,304 | ₩81,424 | ₩79,756 | ₩80,223 | -1.33% | 2559.9만 |
|---|
| 2026.06.17 | ₩82,371 | ₩82,998 | ₩80,089 | ₩81,210 | -1.41% | 872.7만 |
|---|
| 2026.06.16 | ₩82,144 | ₩83,012 | ₩81,224 | ₩82,932 | +0.96% | 996.7만 |
|---|
| 2026.06.15 | ₩84,053 | ₩84,053 | ₩81,931 | ₩82,064 | -2.37% | 1008.5만 |
|---|
| 2026.06.12 | ₩84,493 | ₩84,773 | ₩83,052 | ₩84,053 | -0.52% | 800.9만 |
|---|
| 2026.06.11 | ₩85,787 | ₩85,867 | ₩84,453 | ₩84,546 | -1.45% | 768.9만 |
|---|
| 2026.06.10 | ₩84,680 | ₩85,867 | ₩83,999 | ₩85,641 | +1.13% | 776.2만 |
|---|
| 2026.06.09 | ₩82,625 | ₩84,453 | ₩82,158 | ₩83,973 | +1.63% | 833.3만 |
|---|
| 2026.06.08 | ₩82,985 | ₩83,145 | ₩82,118 | ₩82,198 | -0.95% | 700.7만 |
|---|
| 2026.06.05 | ₩81,597 | ₩84,253 | ₩81,571 | ₩82,785 | +1.46% | 856.7만 |
|---|
| 2026.06.04 | ₩82,665 | ₩83,279 | ₩80,997 | ₩81,384 | -1.55% | 587.7만 |
|---|
| 2026.06.03 | ₩81,757 | ₩83,078 | ₩81,544 | ₩81,811 | +0.07% | 666.7만 |
|---|
| 2026.06.02 | ₩81,437 | ₩82,398 | ₩81,170 | ₩81,491 | +0.07% | 723.7만 |
|---|
| 2026.06.01 | ₩80,890 | ₩81,597 | ₩79,996 | ₩81,464 | +0.71% | 874.9만 |
|---|
| 2026.05.29 | ₩82,865 | ₩82,932 | ₩81,517 | ₩81,624 | -1.50% | 892.5만 |
|---|
| 2026.05.28 | ₩83,025 | ₩83,465 | ₩82,451 | ₩83,252 | +0.27% | 675.1만 |
|---|
| 2026.05.27 | ₩81,984 | ₩83,479 | ₩81,984 | ₩83,065 | +1.32% | 930.2만 |
|---|
| 2026.05.26 | ₩82,651 | ₩83,425 | ₩81,691 | ₩81,717 | -1.13% | 782.9만 |
|---|
| 2026.05.22 | ₩82,171 | ₩82,985 | ₩81,958 | ₩82,411 | +0.29% | 705만 |
|---|
| 2026.05.21 | ₩82,385 | ₩82,585 | ₩81,264 | ₩82,064 | -0.39% | 537.8만 |
|---|
| 2026.05.20 | ₩81,784 | ₩82,918 | ₩81,104 | ₩82,518 | +0.90% | 710.1만 |
|---|
| 2026.05.19 | ₩82,064 | ₩83,519 | ₩81,451 | ₩81,784 | -0.34% | 671.7만 |
|---|
| 2026.05.18 | ₩80,743 | ₩82,531 | ₩80,663 | ₩82,251 | +1.87% | 620.7만 |
|---|
| 2026.05.15 | ₩82,144 | ₩82,171 | ₩80,463 | ₩80,650 | -1.82% | 800.1만 |
|---|
| 2026.05.14 | ₩82,425 | ₩82,718 | ₩81,170 | ₩81,357 | -1.30% | 591.3만 |
|---|
| 2026.05.13 | ₩81,757 | ₩82,625 | ₩81,104 | ₩82,091 | +0.41% | 1003.2만 |
|---|
| 2026.05.12 | ₩82,438 | ₩82,998 | ₩81,477 | ₩82,331 | -0.13% | 660.9만 |
|---|
| 2026.05.11 | ₩82,118 | ₩82,371 | ₩81,237 | ₩81,944 | -0.21% | 708.7만 |
|---|
| 2026.05.08 | ₩81,731 | ₩82,812 | ₩81,731 | ₩82,131 | +0.49% | 647.2만 |
|---|
| 2026.05.07 | ₩81,851 | ₩82,611 | ₩81,104 | ₩81,811 | -0.05% | 546.3만 |
|---|
| 2026.05.06 | ₩81,998 | ₩82,985 | ₩81,838 | ₩82,558 | +0.68% | 602만 |
|---|
| 2026.05.05 | ₩81,691 | ₩82,478 | ₩80,410 | ₩81,878 | +0.23% | 834.8만 |
|---|
| 2026.05.04 | ₩81,864 | ₩82,518 | ₩81,304 | ₩81,904 | +0.05% | 628.1만 |
|---|
| 2026.05.01 | ₩82,611 | ₩82,985 | ₩81,144 | ₩81,891 | -0.87% | 648만 |
|---|
| 2026.04.30 | ₩81,464 | ₩82,478 | ₩81,130 | ₩81,984 | +0.64% | 1011.1만 |
|---|
| 2026.04.29 | ₩80,063 | ₩82,718 | ₩79,756 | ₩81,451 | +1.73% | 1459.2만 |
|---|
| 2026.04.28 | ₩77,541 | ₩78,208 | ₩76,860 | ₩78,115 | +0.74% | 1161.4만 |
|---|
| 2026.04.27 | ₩76,460 | ₩77,714 | ₩76,460 | ₩76,620 | +0.21% | 659.3만 |
|---|
| 2026.04.24 | ₩76,460 | ₩77,487 | ₩76,153 | ₩76,874 | +0.54% | 1009.6만 |
|---|
| 2026.04.23 | ₩75,152 | ₩77,381 | ₩74,965 | ₩77,007 | +2.47% | 764.3만 |
|---|
| 2026.04.22 | ₩74,965 | ₩75,446 | ₩74,445 | ₩74,805 | -0.21% | 564만 |
|---|
| 2026.04.21 | ₩76,180 | ₩76,300 | ₩74,725 | ₩74,899 | -1.68% | 730.2만 |
|---|
| 2026.04.20 | ₩76,433 | ₩76,887 | ₩75,819 | ₩76,473 | +0.05% | 555.2만 |
|---|
| 2026.04.17 | ₩76,513 | ₩76,714 | ₩75,860 | ₩76,393 | -0.16% | 824.1만 |
|---|
| 2026.04.16 | ₩75,259 | ₩76,287 | ₩74,819 | ₩76,153 | +1.19% | 675.5만 |
|---|
| 2026.04.15 | ₩76,967 | ₩76,967 | ₩75,179 | ₩75,499 | -1.91% | 805만 |
|---|
| 2026.04.14 | ₩76,887 | ₩77,928 | ₩76,033 | ₩77,181 | +0.38% | 658.5만 |
|---|
| 2026.04.13 | ₩78,355 | ₩78,502 | ₩76,620 | ₩76,967 | -1.77% | 928.6만 |
|---|
| 2026.04.10 | ₩78,849 | ₩79,155 | ₩78,195 | ₩78,728 | -0.15% | 680.7만 |
|---|
| 2026.04.09 | ₩77,634 | ₩79,035 | ₩77,501 | ₩78,849 | +1.56% | 734.9만 |
|---|
| 2026.04.08 | ₩76,687 | ₩78,515 | ₩76,353 | ₩78,502 | +2.37% | 810.2만 |
|---|
| 2026.04.07 | ₩77,781 | ₩78,195 | ₩76,660 | ₩76,740 | -1.34% | 905만 |
|---|
| 2026.04.06 | ₩76,780 | ₩78,248 | ₩76,527 | ₩77,901 | +1.46% | 589.7만 |
|---|
| 2026.04.02 | ₩76,020 | ₩76,834 | ₩75,699 | ₩76,780 | +1.00% | 563.2만 |
|---|
| 2026.04.01 | ₩76,887 | ₩76,927 | ₩75,406 | ₩76,153 | -0.95% | 997.8만 |
|---|
| 2026.03.31 | ₩77,261 | ₩77,728 | ₩75,753 | ₩76,914 | -0.45% | 1120.6만 |
|---|
| 2026.03.30 | ₩78,235 | ₩79,235 | ₩77,674 | ₩77,728 | -0.65% | 1031만 |
|---|
| 2026.03.27 | ₩76,834 | ₩78,435 | ₩76,433 | ₩77,754 | +1.20% | 1411.3만 |
|---|
| 2026.03.26 | ₩76,794 | ₩78,301 | ₩76,754 | ₩76,834 | +0.05% | 841.7만 |
|---|
| 2026.03.25 | ₩76,033 | ₩76,767 | ₩75,046 | ₩76,633 | +0.79% | 943.2만 |
|---|
| 2026.03.24 | ₩75,446 | ₩77,367 | ₩75,112 | ₩76,300 | +1.13% | 906.6만 |
|---|
| 2026.03.23 | ₩75,713 | ₩76,380 | ₩74,619 | ₩75,873 | +0.21% | 1261.7만 |
|---|
| 2026.03.20 | ₩75,366 | ₩76,086 | ₩74,739 | ₩75,005 | -0.48% | 2255.7만 |
|---|
| 2026.03.19 | ₩75,432 | ₩76,006 | ₩74,498 | ₩75,379 | -0.07% | 886.4만 |
|---|
| 2026.03.18 | ₩76,553 | ₩76,780 | ₩75,086 | ₩75,352 | -1.57% | 925.3만 |
|---|
| 2026.03.17 | ₩76,834 | ₩78,488 | ₩76,727 | ₩77,314 | +0.63% | 1349.5만 |
|---|
| 2026.03.16 | ₩74,165 | ₩76,540 | ₩73,791 | ₩76,273 | +2.84% | 1195.1만 |
|---|
| 2026.03.13 | ₩73,164 | ₩73,418 | ₩72,684 | ₩73,244 | +0.11% | 974.1만 |
|---|
| 2026.03.12 | ₩74,125 | ₩74,685 | ₩72,470 | ₩72,524 | -2.16% | 1023.2만 |
|---|
| 2026.03.11 | ₩75,059 | ₩75,139 | ₩72,964 | ₩73,871 | -1.58% | 1029.7만 |
|---|
| 2026.03.10 | ₩77,568 | ₩77,808 | ₩75,459 | ₩75,499 | -2.67% | 771.7만 |
|---|
| 2026.03.09 | ₩77,648 | ₩78,261 | ₩76,633 | ₩77,621 | -0.03% | 1073.6만 |
|---|
| 2026.03.06 | ₩77,434 | ₩78,181 | ₩76,527 | ₩77,928 | +0.64% | 953.3만 |
|---|
| 2026.03.05 | ₩78,048 | ₩78,195 | ₩76,940 | ₩77,634 | -0.53% | 1308.9만 |
|---|
| 2026.03.04 | ₩78,728 | ₩78,955 | ₩77,634 | ₩78,315 | -0.53% | 1160.9만 |
|---|
| 2026.03.03 | ₩80,009 | ₩80,196 | ₩78,328 | ₩78,422 | -1.98% | 994.9만 |
|---|
| 2026.03.02 | ₩81,611 | ₩81,851 | ₩80,436 | ₩80,650 | -1.18% | 652.3만 |
|---|
| 2026.02.27 | ₩80,170 | ₩82,411 | ₩79,943 | ₩82,171 | +2.50% | 1255.5만 |
|---|
| 2026.02.26 | ₩80,570 | ₩80,570 | ₩79,569 | ₩79,983 | -0.73% | 1071.7만 |
|---|
| 2026.02.25 | ₩81,571 | ₩81,784 | ₩79,609 | ₩80,223 | -1.65% | 686.6만 |
|---|
| 2026.02.24 | ₩80,463 | ₩81,771 | ₩80,463 | ₩81,571 | +1.38% | 735만 |
|---|
| 2026.02.23 | ₩78,195 | ₩80,997 | ₩78,061 | ₩80,570 | +3.04% | 948.9만 |
|---|
| 2026.02.20 | ₩78,248 | ₩78,969 | ₩77,848 | ₩78,462 | +0.27% | 949.2만 |
|---|
| 2026.02.19 | ₩80,263 | ₩80,490 | ₩77,421 | ₩78,248 | -2.51% | 1073.3만 |
|---|
| 2026.02.18 | ₩79,929 | ₩80,490 | ₩79,195 | ₩80,170 | +0.30% | 788.7만 |
|---|
| 2026.02.17 | ₩83,479 | ₩83,786 | ₩79,062 | ₩79,876 | -4.32% | 897.1만 |
|---|
| 2026.02.13 | ₩82,598 | ₩83,799 | ₩81,958 | ₩83,519 | +1.11% | 1191.5만 |
|---|
| 2026.02.12 | ₩82,732 | ₩83,479 | ₩81,851 | ₩82,545 | -0.23% | 1196.7만 |
|---|
| 2026.02.11 | ₩80,543 | ₩82,371 | ₩79,903 | ₩82,024 | +1.84% | 857.1만 |
|---|
| 2026.02.10 | ₩81,090 | ₩81,904 | ₩80,516 | ₩80,930 | -0.20% | 1219.6만 |
|---|
| 2026.02.09 | ₩80,036 | ₩81,130 | ₩78,622 | ₩81,037 | +1.25% | 1225.5만 |
|---|
| 2026.02.06 | ₩80,023 | ₩80,877 | ₩79,836 | ₩80,089 | +0.08% | 1080.7만 |
|---|
| 2026.02.05 | ₩80,236 | ₩81,197 | ₩79,049 | ₩80,476 | +0.30% | 1302.8만 |
|---|
| 2026.02.04 | ₩80,063 | ₩80,103 | ₩78,261 | ₩79,262 | -1.00% | 2060만 |
|---|
| 2026.02.03 | ₩77,474 | ₩79,983 | ₩77,394 | ₩79,356 | +2.43% | 1532.3만 |
|---|
| 2026.02.02 | ₩78,502 | ₩79,289 | ₩77,714 | ₩78,315 | -0.24% | 1653.1만 |
|---|
| 2026.01.30 | ₩76,206 | ₩78,101 | ₩76,046 | ₩78,021 | +2.38% | 1154만 |
|---|
| 2026.01.29 | ₩77,287 | ₩78,008 | ₩76,233 | ₩76,473 | -1.05% | 1186.9만 |
|---|
| 2026.01.28 | ₩78,702 | ₩79,516 | ₩76,540 | ₩77,034 | -2.12% | 980.9만 |
|---|
| 2026.01.27 | ₩77,794 | ₩80,330 | ₩77,728 | ₩78,755 | +1.23% | 1045.1만 |
|---|
| 2026.01.26 | ₩77,781 | ₩78,608 | ₩77,381 | ₩78,101 | +0.41% | 976.2만 |
|---|
| 2026.01.23 | ₩76,714 | ₩77,968 | ₩76,647 | ₩77,928 | +1.58% | 1055.1만 |
|---|
| 2026.01.22 | ₩76,407 | ₩77,674 | ₩76,340 | ₩76,834 | +0.56% | 1152.6만 |
|---|
| 2026.01.21 | ₩76,954 | ₩77,394 | ₩75,633 | ₩76,527 | -0.55% | 1251.5만 |
|---|
| 2026.01.20 | ₩76,233 | ₩77,834 | ₩75,833 | ₩77,381 | +1.51% | 1306.4만 |
|---|
| 2026.01.16 | ₩76,353 | ₩76,807 | ₩75,539 | ₩76,380 | +0.03% | 1201.9만 |
|---|
| 2026.01.15 | ₩76,246 | ₩76,820 | ₩75,886 | ₩76,460 | +0.28% | 808.1만 |
|---|
| 2026.01.14 | ₩74,445 | ₩76,487 | ₩74,338 | ₩76,367 | +2.58% | 1256.9만 |
|---|
| 2026.01.13 | ₩73,658 | ₩74,792 | ₩73,137 | ₩74,645 | +1.34% | 987만 |
|---|
| 2026.01.12 | ₩73,551 | ₩73,925 | ₩73,031 | ₩73,284 | -0.36% | 1163.7만 |
|---|
| 2026.01.09 | ₩72,043 | ₩73,711 | ₩71,456 | ₩73,511 | +2.04% | 990.9만 |
|---|
| 2026.01.08 | ₩68,587 | ₩72,177 | ₩68,320 | ₩72,043 | +5.04% | 1551만 |
|---|
| 2026.01.07 | ₩70,522 | ₩70,829 | ₩68,641 | ₩68,734 | -2.54% | 1317.2만 |
|---|
| 2026.01.06 | ₩71,363 | ₩71,589 | ₩70,322 | ₩70,362 | -1.40% | 1121.8만 |
|---|
| 2026.01.05 | ₩71,203 | ₩71,883 | ₩70,442 | ₩71,710 | +0.71% | 1582.2만 |
|---|
| 2026.01.02 | ₩71,976 | ₩72,430 | ₩71,269 | ₩71,589 | -0.54% | 1084.2만 |
|---|
| 2025.12.31 | ₩72,724 | ₩72,724 | ₩71,776 | ₩71,830 | -1.23% | 666만 |
|---|
| 2025.12.30 | ₩73,338 | ₩73,724 | ₩73,057 | ₩73,137 | -0.27% | 608.9만 |
|---|
| 2025.12.29 | ₩73,031 | ₩73,484 | ₩72,817 | ₩73,444 | +0.57% | 740.6만 |
|---|
| 2025.12.26 | ₩72,857 | ₩73,017 | ₩72,484 | ₩72,911 | +0.07% | 468.9만 |
|---|
| 2025.12.24 | ₩72,337 | ₩72,924 | ₩72,230 | ₩72,884 | +0.76% | 383.4만 |
|---|
| 2025.12.23 | ₩72,470 | ₩72,617 | ₩71,403 | ₩72,257 | -0.29% | 864.5만 |
|---|
| 2025.12.22 | ₩72,257 | ₩73,271 | ₩72,163 | ₩72,470 | +0.30% | 878.1만 |
|---|
| 2025.12.19 | ₩72,750 | ₩73,738 | ₩72,484 | ₩72,724 | -0.04% | 2924만 |
|---|
| 2025.12.18 | ₩71,723 | ₩73,177 | ₩71,630 | ₩73,097 | +1.92% | 1927만 |
|---|
| 2025.12.17 | ₩72,323 | ₩72,497 | ₩71,309 | ₩71,816 | -0.70% | 1783.9만 |
|---|
| 2025.12.16 | ₩73,017 | ₩73,324 | ₩71,910 | ₩72,016 | -1.37% | 1256.5만 |
|---|
| 2025.12.15 | ₩72,724 | ₩73,284 | ₩72,057 | ₩72,403 | -0.44% | 1738.1만 |
|---|
| 2025.12.12 | ₩72,016 | ₩72,924 | ₩71,896 | ₩72,110 | +0.13% | 928.9만 |
|---|
| 2025.12.11 | ₩72,190 | ₩72,604 | ₩71,269 | ₩71,776 | -0.57% | 1630.3만 |
|---|
| 2025.12.10 | ₩72,283 | ₩72,337 | ₩70,896 | ₩71,910 | -0.52% | 1718.5만 |
|---|
| 2025.12.09 | ₩73,164 | ₩73,551 | ₩72,110 | ₩72,203 | -1.31% | 1011.4만 |
|---|
| 2025.12.08 | ₩72,884 | ₩73,791 | ₩72,724 | ₩73,071 | +0.26% | 988.4만 |
|---|
| 2025.12.05 | ₩74,338 | ₩75,166 | ₩73,057 | ₩73,271 | -1.44% | 1043.6만 |
|---|
| 2025.12.04 | ₩74,952 | ₩75,139 | ₩73,831 | ₩74,458 | -0.66% | 980.6만 |
|---|
| 2025.12.03 | ₩74,699 | ₩75,646 | ₩74,258 | ₩74,765 | +0.09% | 1006만 |
|---|
| 2025.12.02 | ₩75,259 | ₩75,326 | ₩73,911 | ₩74,712 | -0.73% | 864.4만 |
|---|
| 2025.12.01 | ₩76,327 | ₩76,527 | ₩74,805 | ₩75,259 | -1.40% | 1285만 |
|---|
| 2025.11.28 | ₩76,140 | ₩76,900 | ₩75,873 | ₩76,820 | +0.89% | 364.5만 |
|---|
| 2025.11.26 | ₩75,499 | ₩76,620 | ₩75,219 | ₩76,340 | +1.11% | 689.3만 |
|---|
| 2025.11.25 | ₩74,378 | ₩75,699 | ₩74,325 | ₩75,432 | +1.42% | 910.1만 |
|---|
| 2025.11.24 | ₩76,060 | ₩76,180 | ₩74,578 | ₩74,979 | -1.42% | 1086만 |
|---|
| 2025.11.21 | ₩74,365 | ₩76,180 | ₩73,991 | ₩76,060 | +2.28% | 1120.9만 |
|---|
| 2025.11.20 | ₩74,699 | ₩75,473 | ₩73,644 | ₩74,392 | -0.41% | 974.7만 |
|---|
| 2025.11.19 | ₩74,365 | ₩75,005 | ₩73,431 | ₩74,832 | +0.63% | 1077.9만 |
|---|
| 2025.11.18 | ₩74,498 | ₩74,578 | ₩73,698 | ₩74,432 | -0.09% | 966만 |
|---|
| 2025.11.17 | ₩75,766 | ₩75,886 | ₩74,098 | ₩74,151 | -2.13% | 654.9만 |
|---|
| 2025.11.14 | ₩76,380 | ₩76,940 | ₩75,419 | ₩75,873 | -0.66% | 685.4만 |
|---|
| 2025.11.13 | ₩76,086 | ₩77,020 | ₩75,726 | ₩76,020 | -0.09% | 872만 |
|---|
| 2025.11.12 | ₩76,206 | ₩76,794 | ₩75,833 | ₩76,073 | -0.18% | 781.9만 |
|---|
| 2025.11.11 | ₩75,526 | ₩76,727 | ₩75,019 | ₩76,220 | +0.92% | 1004.8만 |
|---|
| 2025.11.10 | ₩76,060 | ₩76,140 | ₩74,992 | ₩75,059 | -1.32% | 920.5만 |
|---|
| 2025.11.07 | ₩75,446 | ₩77,154 | ₩74,992 | ₩76,300 | +1.13% | 871.7만 |
|---|
| 2025.11.06 | ₩74,071 | ₩75,860 | ₩74,071 | ₩74,979 | +1.23% | 888만 |
|---|
| 2025.11.05 | ₩74,912 | ₩75,072 | ₩73,978 | ₩74,752 | -0.21% | 1271.9만 |
|---|
| 2025.11.04 | ₩75,913 | ₩76,020 | ₩74,018 | ₩74,832 | -1.42% | 1264.9만 |
|---|
| 2025.11.03 | ₩76,647 | ₩77,181 | ₩75,446 | ₩75,593 | -1.38% | 885만 |
|---|
| 2025.10.31 | ₩76,020 | ₩77,314 | ₩75,566 | ₩76,673 | +0.86% | 1326.3만 |
|---|
| 2025.10.30 | ₩77,714 | ₩79,075 | ₩76,900 | ₩77,100 | -0.79% | 1288.4만 |
|---|
| 2025.10.29 | ₩78,021 | ₩79,089 | ₩76,046 | ₩77,194 | -1.06% | 2084.2만 |
|---|
| 2025.10.28 | ₩82,198 | ₩83,305 | ₩80,343 | ₩80,343 | -2.26% | 1503.5만 |
|---|
| 2025.10.27 | ₩80,943 | ₩82,358 | ₩80,650 | ₩82,278 | +1.65% | 706.4만 |
|---|
| 2025.10.24 | ₩81,731 | ₩81,891 | ₩80,797 | ₩81,090 | -0.78% | 540.1만 |
|---|
| 2025.10.23 | ₩82,505 | ₩82,598 | ₩81,370 | ₩81,411 | -1.33% | 521.3만 |
|---|
| 2025.10.22 | ₩82,518 | ₩83,452 | ₩81,317 | ₩82,692 | +0.21% | 714.9만 |
|---|
| 2025.10.21 | ₩83,906 | ₩84,386 | ₩82,118 | ₩82,398 | -1.80% | 915만 |
|---|
| 2025.10.20 | ₩83,826 | ₩84,013 | ₩83,399 | ₩83,812 | -0.02% | 406.9만 |
|---|
| 2025.10.17 | ₩82,692 | ₩83,666 | ₩82,144 | ₩83,345 | +0.79% | 599.2만 |
|---|
| 2025.10.16 | ₩82,998 | ₩83,719 | ₩81,811 | ₩82,198 | -0.96% | 734.6만 |
|---|
| 2025.10.15 | ₩82,251 | ₩83,225 | ₩81,757 | ₩82,278 | +0.03% | 571.2만 |
|---|
| 2025.10.14 | ₩81,811 | ₩82,985 | ₩81,184 | ₩82,905 | +1.34% | 563.2만 |
|---|
| 2025.10.13 | ₩81,117 | ₩81,784 | ₩80,610 | ₩81,624 | +0.63% | 641.8만 |
|---|
| 2025.10.10 | ₩81,664 | ₩83,185 | ₩81,224 | ₩81,998 | +0.41% | 769.8만 |
|---|