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 | ₩80,475 | ₩81,062 | ₩80,155 | ₩80,622 | +0.18% | 489만 |
| 2026.10.08 | ₩79,848 | ₩81,142 | ₩79,568 | ₩80,969 | +1.40% | 769.5만 |
| 2026.10.07 | ₩79,768 | ₩80,155 | ₩79,167 | ₩79,247 | -0.65% | 627.8만 |
| 2026.10.06 | ₩77,739 | ₩80,021 | ₩77,739 | ₩79,568 | +2.35% | 721만 |
| 2026.10.05 | ₩76,498 | ₩78,060 | ₩76,498 | ₩78,060 | +2.04% | 806.7만 |
| 2026.10.02 | ₩76,979 | ₩77,833 | ₩76,712 | ₩77,659 | +0.88% | 788.2만 |
| 2026.10.01 | ₩77,232 | ₩77,646 | ₩76,538 | ₩77,085 | -0.19% | 761.5만 |
| 2026.09.30 | ₩78,780 | ₩78,927 | ₩77,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,165 |
| -2.05% |
| 1096.6만 |
| 2026.09.29 | ₩78,460 | ₩79,621 | ₩78,460 | ₩79,167 | +0.90% | 840.3만 |
|---|
| 2026.09.28 | ₩80,288 | ₩80,982 | ₩79,741 | ₩80,315 | +0.03% | 726.3만 |
|---|
| 2026.09.25 | ₩80,862 | ₩81,009 | ₩80,075 | ₩80,408 | -0.56% | 557.8만 |
|---|
| 2026.09.24 | ₩81,983 | ₩82,998 | ₩81,089 | ₩81,223 | -0.93% | 580.8만 |
|---|
| 2026.09.23 | ₩81,516 | ₩82,317 | ₩81,129 | ₩81,997 | +0.59% | 966.5만 |
|---|
| 2026.09.22 | ₩80,902 | ₩81,770 | ₩80,489 | ₩81,516 | +0.76% | 902.3만 |
|---|
| 2026.09.21 | ₩81,596 | ₩81,610 | ₩80,208 | ₩80,302 | -1.59% | 942.5만 |
|---|
| 2026.09.18 | ₩82,330 | ₩82,410 | ₩80,729 | ₩81,209 | -1.36% | 1773.4만 |
|---|
| 2026.09.17 | ₩83,491 | ₩83,491 | ₩82,037 | ₩82,797 | -0.83% | 780.4만 |
|---|
| 2026.09.16 | ₩82,811 | ₩84,105 | ₩82,611 | ₩83,224 | +0.50% | 620.1만 |
|---|
| 2026.09.15 | ₩82,717 | ₩83,184 | ₩82,357 | ₩82,877 | +0.19% | 566.5만 |
|---|
| 2026.09.14 | ₩84,279 | ₩85,186 | ₩82,864 | ₩83,264 | -1.20% | 652.7만 |
|---|
| 2026.09.11 | ₩83,905 | ₩83,945 | ₩83,024 | ₩83,331 | -0.68% | 556.7만 |
|---|
| 2026.09.10 | ₩83,398 | ₩83,571 | ₩82,517 | ₩83,371 | -0.03% | 709.9만 |
|---|
| 2026.09.09 | ₩81,556 | ₩83,571 | ₩81,263 | ₩83,304 | +2.14% | 868.1만 |
|---|
| 2026.09.08 | ₩81,223 | ₩82,597 | ₩80,702 | ₩82,250 | +1.27% | 1008.3만 |
|---|
| 2026.09.04 | ₩81,289 | ₩82,530 | ₩81,289 | ₩81,783 | +0.61% | 790.6만 |
|---|
| 2026.09.03 | ₩82,971 | ₩83,144 | ₩81,383 | ₩82,010 | -1.16% | 765.4만 |
|---|
| 2026.09.02 | ₩82,277 | ₩84,119 | ₩81,796 | ₩83,345 | +1.30% | 605만 |
|---|
| 2026.09.01 | ₩83,318 | ₩84,039 | ₩81,970 | ₩82,223 | -1.31% | 775만 |
|---|
| 2026.08.31 | ₩83,064 | ₩83,345 | ₩82,517 | ₩82,837 | -0.27% | 727.7만 |
|---|
| 2026.08.28 | ₩83,692 | ₩83,772 | ₩82,304 | ₩83,224 | -0.56% | 916.5만 |
|---|
| 2026.08.27 | ₩83,091 | ₩84,199 | ₩82,904 | ₩83,318 | +0.27% | 682.6만 |
|---|
| 2026.08.26 | ₩84,065 | ₩84,732 | ₩83,798 | ₩84,092 | +0.03% | 697.4만 |
|---|
| 2026.08.25 | ₩85,920 | ₩85,920 | ₩83,892 | ₩84,065 | -2.16% | 868.5만 |
|---|
| 2026.08.24 | ₩86,387 | ₩87,482 | ₩85,800 | ₩86,347 | -0.05% | 704.9만 |
|---|
| 2026.08.21 | ₩85,733 | ₩86,401 | ₩85,346 | ₩86,014 | +0.33% | 580만 |
|---|
| 2026.08.20 | ₩85,160 | ₩86,441 | ₩84,919 | ₩85,600 | +0.52% | 599.7만 |
|---|
| 2026.08.19 | ₩83,878 | ₩85,813 | ₩83,838 | ₩85,627 | +2.08% | 681.6만 |
|---|
| 2026.08.18 | ₩84,292 | ₩84,506 | ₩83,545 | ₩83,625 | -0.79% | 681.2만 |
|---|
| 2026.08.17 | ₩84,025 | ₩84,492 | ₩82,837 | ₩82,984 | -1.24% | 658.7만 |
|---|
| 2026.08.14 | ₩84,652 | ₩85,120 | ₩84,479 | ₩84,893 | +0.28% | 407.6만 |
|---|
| 2026.08.13 | ₩83,692 | ₩84,826 | ₩83,505 | ₩84,786 | +1.31% | 494.5만 |
|---|
| 2026.08.12 | ₩81,676 | ₩83,091 | ₩81,316 | ₩82,984 | +1.60% | 718.2만 |
|---|
| 2026.08.11 | ₩81,489 | ₩82,530 | ₩81,209 | ₩82,450 | +1.18% | 770.1만 |
|---|
| 2026.08.10 | ₩83,011 | ₩83,064 | ₩81,556 | ₩82,117 | -1.08% | 638.2만 |
|---|
| 2026.08.07 | ₩83,304 | ₩84,185 | ₩82,664 | ₩83,558 | +0.30% | 529.4만 |
|---|
| 2026.08.06 | ₩84,426 | ₩85,240 | ₩83,278 | ₩83,745 | -0.81% | 538.2만 |
|---|
| 2026.08.05 | ₩83,611 | ₩83,865 | ₩81,903 | ₩83,545 | -0.08% | 948만 |
|---|
| 2026.08.04 | ₩81,863 | ₩83,011 | ₩80,942 | ₩82,851 | +1.21% | 1220.1만 |
|---|
| 2026.08.03 | ₩84,546 | ₩84,906 | ₩81,863 | ₩82,384 | -2.56% | 958.5만 |
|---|
| 2026.07.31 | ₩83,345 | ₩84,292 | ₩82,704 | ₩83,158 | -0.22% | 813만 |
|---|
| 2026.07.30 | ₩85,226 | ₩85,306 | ₩83,385 | ₩84,185 | -1.22% | 1288만 |
|---|
| 2026.07.29 | ₩85,133 | ₩88,950 | ₩85,133 | ₩86,734 | +1.88% | 2021.9만 |
|---|
| 2026.07.28 | ₩82,797 | ₩84,799 | ₩82,677 | ₩83,385 | +0.71% | 1451.1만 |
|---|
| 2026.07.27 | ₩80,809 | ₩81,650 | ₩80,168 | ₩80,969 | +0.20% | 1007.8만 |
|---|
| 2026.07.24 | ₩80,128 | ₩80,982 | ₩79,875 | ₩80,769 | +0.80% | 849.4만 |
|---|
| 2026.07.23 | ₩80,288 | ₩80,742 | ₩79,501 | ₩80,142 | -0.18% | 1022.1만 |
|---|
| 2026.07.22 | ₩80,929 | ₩81,383 | ₩80,088 | ₩81,223 | +0.36% | 617.6만 |
|---|
| 2026.07.21 | ₩79,741 | ₩80,262 | ₩78,874 | ₩79,888 | +0.18% | 779.6만 |
|---|
| 2026.07.20 | ₩80,969 | ₩81,276 | ₩79,661 | ₩80,435 | -0.66% | 788.8만 |
|---|
| 2026.07.17 | ₩82,984 | ₩84,132 | ₩80,942 | ₩81,409 | -1.90% | 1029.6만 |
|---|
| 2026.07.16 | ₩79,234 | ₩82,050 | ₩79,047 | ₩81,970 | +3.45% | 1316.7만 |
|---|
| 2026.07.15 | ₩77,846 | ₩79,101 | ₩77,232 | ₩78,367 | +0.67% | 850.1만 |
|---|
| 2026.07.14 | ₩79,421 | ₩79,688 | ₩78,300 | ₩78,473 | -1.19% | 890.6만 |
|---|
| 2026.07.13 | ₩79,408 | ₩81,116 | ₩79,301 | ₩79,888 | +0.61% | 654.1만 |
|---|
| 2026.07.10 | ₩77,539 | ₩78,620 | ₩77,165 | ₩78,513 | +1.26% | 642.8만 |
|---|
| 2026.07.09 | ₩78,647 | ₩78,874 | ₩77,739 | ₩77,806 | -1.07% | 691.9만 |
|---|
| 2026.07.08 | ₩80,408 | ₩80,649 | ₩78,954 | ₩79,381 | -1.28% | 890.9만 |
|---|
| 2026.07.07 | ₩80,555 | ₩81,676 | ₩79,714 | ₩80,368 | -0.23% | 843.5만 |
|---|
| 2026.07.06 | ₩81,343 | ₩81,516 | ₩78,580 | ₩78,967 | -2.92% | 810.9만 |
|---|
| 2026.07.02 | ₩79,754 | ₩81,489 | ₩79,501 | ₩81,289 | +1.92% | 891.8만 |
|---|
| 2026.07.01 | ₩77,739 | ₩79,488 | ₩77,606 | ₩79,207 | +1.89% | 1214.8만 |
|---|
| 2026.06.30 | ₩79,167 | ₩79,541 | ₩77,112 | ₩77,192 | -2.49% | 1167.1만 |
|---|
| 2026.06.29 | ₩81,076 | ₩81,730 | ₩79,234 | ₩80,275 | -0.99% | 1109만 |
|---|
| 2026.06.26 | ₩82,557 | ₩82,717 | ₩80,649 | ₩81,129 | -1.73% | 1523.1만 |
|---|
| 2026.06.25 | ₩82,237 | ₩84,079 | ₩81,556 | ₩81,676 | -0.68% | 931.7만 |
|---|
| 2026.06.24 | ₩82,117 | ₩83,251 | ₩81,930 | ₩82,397 | +0.34% | 1052.9만 |
|---|
| 2026.06.23 | ₩81,276 | ₩81,770 | ₩80,582 | ₩81,489 | +0.26% | 1083.7만 |
|---|
| 2026.06.22 | ₩79,754 | ₩80,702 | ₩79,341 | ₩79,421 | -0.42% | 930.9만 |
|---|
| 2026.06.18 | ₩81,316 | ₩81,436 | ₩79,768 | ₩80,235 | -1.33% | 2559.9만 |
|---|
| 2026.06.17 | ₩82,384 | ₩83,011 | ₩80,101 | ₩81,223 | -1.41% | 872.7만 |
|---|
| 2026.06.16 | ₩82,157 | ₩83,024 | ₩81,236 | ₩82,944 | +0.96% | 996.7만 |
|---|
| 2026.06.15 | ₩84,065 | ₩84,065 | ₩81,943 | ₩82,077 | -2.37% | 1008.5만 |
|---|
| 2026.06.12 | ₩84,506 | ₩84,786 | ₩83,064 | ₩84,065 | -0.52% | 800.9만 |
|---|
| 2026.06.11 | ₩85,800 | ₩85,880 | ₩84,466 | ₩84,559 | -1.45% | 768.9만 |
|---|
| 2026.06.10 | ₩84,692 | ₩85,880 | ₩84,012 | ₩85,653 | +1.13% | 776.2만 |
|---|
| 2026.06.09 | ₩82,637 | ₩84,466 | ₩82,170 | ₩83,985 | +1.63% | 833.3만 |
|---|
| 2026.06.08 | ₩82,998 | ₩83,158 | ₩82,130 | ₩82,210 | -0.95% | 700.7만 |
|---|
| 2026.06.05 | ₩81,610 | ₩84,265 | ₩81,583 | ₩82,797 | +1.46% | 856.7만 |
|---|
| 2026.06.04 | ₩82,677 | ₩83,291 | ₩81,009 | ₩81,396 | -1.55% | 587.7만 |
|---|
| 2026.06.03 | ₩81,770 | ₩83,091 | ₩81,556 | ₩81,823 | +0.07% | 666.7만 |
|---|
| 2026.06.02 | ₩81,449 | ₩82,410 | ₩81,183 | ₩81,503 | +0.07% | 723.7만 |
|---|
| 2026.06.01 | ₩80,902 | ₩81,610 | ₩80,008 | ₩81,476 | +0.71% | 874.9만 |
|---|
| 2026.05.29 | ₩82,877 | ₩82,944 | ₩81,529 | ₩81,636 | -1.50% | 892.5만 |
|---|
| 2026.05.28 | ₩83,038 | ₩83,478 | ₩82,464 | ₩83,264 | +0.27% | 675.1만 |
|---|
| 2026.05.27 | ₩81,997 | ₩83,491 | ₩81,997 | ₩83,078 | +1.32% | 930.2만 |
|---|
| 2026.05.26 | ₩82,664 | ₩83,438 | ₩81,703 | ₩81,730 | -1.13% | 782.9만 |
|---|
| 2026.05.22 | ₩82,183 | ₩82,998 | ₩81,970 | ₩82,424 | +0.29% | 705만 |
|---|
| 2026.05.21 | ₩82,397 | ₩82,597 | ₩81,276 | ₩82,077 | -0.39% | 537.8만 |
|---|
| 2026.05.20 | ₩81,796 | ₩82,931 | ₩81,116 | ₩82,530 | +0.90% | 710.1만 |
|---|
| 2026.05.19 | ₩82,077 | ₩83,531 | ₩81,463 | ₩81,796 | -0.34% | 671.7만 |
|---|
| 2026.05.18 | ₩80,755 | ₩82,544 | ₩80,675 | ₩82,264 | +1.87% | 620.7만 |
|---|
| 2026.05.15 | ₩82,157 | ₩82,183 | ₩80,475 | ₩80,662 | -1.82% | 800.1만 |
|---|
| 2026.05.14 | ₩82,437 | ₩82,731 | ₩81,183 | ₩81,369 | -1.30% | 591.3만 |
|---|
| 2026.05.13 | ₩81,770 | ₩82,637 | ₩81,116 | ₩82,103 | +0.41% | 1003.2만 |
|---|
| 2026.05.12 | ₩82,450 | ₩83,011 | ₩81,489 | ₩82,344 | -0.13% | 660.9만 |
|---|
| 2026.05.11 | ₩82,130 | ₩82,384 | ₩81,249 | ₩81,957 | -0.21% | 708.7만 |
|---|
| 2026.05.08 | ₩81,743 | ₩82,824 | ₩81,743 | ₩82,143 | +0.49% | 647.2만 |
|---|
| 2026.05.07 | ₩81,863 | ₩82,624 | ₩81,116 | ₩81,823 | -0.05% | 546.3만 |
|---|
| 2026.05.06 | ₩82,010 | ₩82,998 | ₩81,850 | ₩82,570 | +0.68% | 602만 |
|---|
| 2026.05.05 | ₩81,703 | ₩82,490 | ₩80,422 | ₩81,890 | +0.23% | 834.8만 |
|---|
| 2026.05.04 | ₩81,876 | ₩82,530 | ₩81,316 | ₩81,917 | +0.05% | 628.1만 |
|---|
| 2026.05.01 | ₩82,624 | ₩82,998 | ₩81,156 | ₩81,903 | -0.87% | 648만 |
|---|
| 2026.04.30 | ₩81,476 | ₩82,490 | ₩81,142 | ₩81,997 | +0.64% | 1011.1만 |
|---|
| 2026.04.29 | ₩80,075 | ₩82,731 | ₩79,768 | ₩81,463 | +1.73% | 1459.2만 |
|---|
| 2026.04.28 | ₩77,552 | ₩78,220 | ₩76,872 | ₩78,126 | +0.74% | 1161.4만 |
|---|
| 2026.04.27 | ₩76,471 | ₩77,726 | ₩76,471 | ₩76,632 | +0.21% | 659.3만 |
|---|
| 2026.04.24 | ₩76,471 | ₩77,499 | ₩76,164 | ₩76,885 | +0.54% | 1009.6만 |
|---|
| 2026.04.23 | ₩75,164 | ₩77,392 | ₩74,977 | ₩77,019 | +2.47% | 764.3만 |
|---|
| 2026.04.22 | ₩74,977 | ₩75,457 | ₩74,456 | ₩74,817 | -0.21% | 564만 |
|---|
| 2026.04.21 | ₩76,191 | ₩76,311 | ₩74,736 | ₩74,910 | -1.68% | 730.2만 |
|---|
| 2026.04.20 | ₩76,445 | ₩76,898 | ₩75,831 | ₩76,485 | +0.05% | 555.2만 |
|---|
| 2026.04.17 | ₩76,525 | ₩76,725 | ₩75,871 | ₩76,405 | -0.16% | 824.1만 |
|---|
| 2026.04.16 | ₩75,270 | ₩76,298 | ₩74,830 | ₩76,164 | +1.19% | 675.5만 |
|---|
| 2026.04.15 | ₩76,979 | ₩76,979 | ₩75,190 | ₩75,511 | -1.91% | 805만 |
|---|
| 2026.04.14 | ₩76,898 | ₩77,939 | ₩76,044 | ₩77,192 | +0.38% | 658.5만 |
|---|
| 2026.04.13 | ₩78,367 | ₩78,513 | ₩76,632 | ₩76,979 | -1.77% | 928.6만 |
|---|
| 2026.04.10 | ₩78,860 | ₩79,167 | ₩78,206 | ₩78,740 | -0.15% | 680.7만 |
|---|
| 2026.04.09 | ₩77,646 | ₩79,047 | ₩77,512 | ₩78,860 | +1.56% | 734.9만 |
|---|
| 2026.04.08 | ₩76,698 | ₩78,527 | ₩76,365 | ₩78,513 | +2.37% | 810.2만 |
|---|
| 2026.04.07 | ₩77,793 | ₩78,206 | ₩76,672 | ₩76,752 | -1.34% | 905만 |
|---|
| 2026.04.06 | ₩76,792 | ₩78,260 | ₩76,538 | ₩77,913 | +1.46% | 589.7만 |
|---|
| 2026.04.02 | ₩76,031 | ₩76,845 | ₩75,711 | ₩76,792 | +1.00% | 563.2만 |
|---|
| 2026.04.01 | ₩76,898 | ₩76,939 | ₩75,417 | ₩76,164 | -0.95% | 997.8만 |
|---|
| 2026.03.31 | ₩77,272 | ₩77,739 | ₩75,764 | ₩76,925 | -0.45% | 1120.6만 |
|---|
| 2026.03.30 | ₩78,246 | ₩79,247 | ₩77,686 | ₩77,739 | -0.65% | 1031만 |
|---|
| 2026.03.27 | ₩76,845 | ₩78,447 | ₩76,445 | ₩77,766 | +1.20% | 1411.3만 |
|---|
| 2026.03.26 | ₩76,805 | ₩78,313 | ₩76,765 | ₩76,845 | +0.05% | 841.7만 |
|---|
| 2026.03.25 | ₩76,044 | ₩76,778 | ₩75,057 | ₩76,645 | +0.79% | 943.2만 |
|---|
| 2026.03.24 | ₩75,457 | ₩77,379 | ₩75,124 | ₩76,311 | +1.13% | 906.6만 |
|---|
| 2026.03.23 | ₩75,724 | ₩76,391 | ₩74,630 | ₩75,884 | +0.21% | 1261.7만 |
|---|
| 2026.03.20 | ₩75,377 | ₩76,098 | ₩74,750 | ₩75,017 | -0.48% | 2255.7만 |
|---|
| 2026.03.19 | ₩75,444 | ₩76,018 | ₩74,510 | ₩75,390 | -0.07% | 886.4만 |
|---|
| 2026.03.18 | ₩76,565 | ₩76,792 | ₩75,097 | ₩75,364 | -1.57% | 925.3만 |
|---|
| 2026.03.17 | ₩76,845 | ₩78,500 | ₩76,738 | ₩77,326 | +0.63% | 1349.5만 |
|---|
| 2026.03.16 | ₩74,176 | ₩76,552 | ₩73,802 | ₩76,285 | +2.84% | 1195.1만 |
|---|
| 2026.03.13 | ₩73,175 | ₩73,429 | ₩72,695 | ₩73,255 | +0.11% | 974.1만 |
|---|
| 2026.03.12 | ₩74,136 | ₩74,696 | ₩72,481 | ₩72,534 | -2.16% | 1023.2만 |
|---|
| 2026.03.11 | ₩75,070 | ₩75,150 | ₩72,975 | ₩73,882 | -1.58% | 1029.7만 |
|---|
| 2026.03.10 | ₩77,579 | ₩77,819 | ₩75,470 | ₩75,511 | -2.67% | 771.7만 |
|---|
| 2026.03.09 | ₩77,659 | ₩78,273 | ₩76,645 | ₩77,633 | -0.03% | 1073.6만 |
|---|
| 2026.03.06 | ₩77,446 | ₩78,193 | ₩76,538 | ₩77,939 | +0.64% | 953.3만 |
|---|
| 2026.03.05 | ₩78,060 | ₩78,206 | ₩76,952 | ₩77,646 | -0.53% | 1308.9만 |
|---|
| 2026.03.04 | ₩78,740 | ₩78,967 | ₩77,646 | ₩78,326 | -0.53% | 1160.9만 |
|---|
| 2026.03.03 | ₩80,021 | ₩80,208 | ₩78,340 | ₩78,433 | -1.98% | 994.9만 |
|---|
| 2026.03.02 | ₩81,623 | ₩81,863 | ₩80,448 | ₩80,662 | -1.18% | 652.3만 |
|---|
| 2026.02.27 | ₩80,182 | ₩82,424 | ₩79,955 | ₩82,183 | +2.50% | 1255.5만 |
|---|
| 2026.02.26 | ₩80,582 | ₩80,582 | ₩79,581 | ₩79,995 | -0.73% | 1071.7만 |
|---|
| 2026.02.25 | ₩81,583 | ₩81,796 | ₩79,621 | ₩80,235 | -1.65% | 686.6만 |
|---|
| 2026.02.24 | ₩80,475 | ₩81,783 | ₩80,475 | ₩81,583 | +1.38% | 735만 |
|---|
| 2026.02.23 | ₩78,206 | ₩81,009 | ₩78,073 | ₩80,582 | +3.04% | 948.9만 |
|---|
| 2026.02.20 | ₩78,260 | ₩78,980 | ₩77,859 | ₩78,473 | +0.27% | 949.2만 |
|---|
| 2026.02.19 | ₩80,275 | ₩80,502 | ₩77,432 | ₩78,260 | -2.51% | 1073.3만 |
|---|
| 2026.02.18 | ₩79,941 | ₩80,502 | ₩79,207 | ₩80,182 | +0.30% | 788.7만 |
|---|
| 2026.02.17 | ₩83,491 | ₩83,798 | ₩79,074 | ₩79,888 | -4.32% | 897.1만 |
|---|
| 2026.02.13 | ₩82,611 | ₩83,812 | ₩81,970 | ₩83,531 | +1.11% | 1191.5만 |
|---|
| 2026.02.12 | ₩82,744 | ₩83,491 | ₩81,863 | ₩82,557 | -0.23% | 1196.7만 |
|---|
| 2026.02.11 | ₩80,555 | ₩82,384 | ₩79,915 | ₩82,037 | +1.84% | 857.1만 |
|---|
| 2026.02.10 | ₩81,102 | ₩81,917 | ₩80,529 | ₩80,942 | -0.20% | 1219.6만 |
|---|
| 2026.02.09 | ₩80,048 | ₩81,142 | ₩78,633 | ₩81,049 | +1.25% | 1225.5만 |
|---|
| 2026.02.06 | ₩80,035 | ₩80,889 | ₩79,848 | ₩80,101 | +0.08% | 1080.7만 |
|---|
| 2026.02.05 | ₩80,248 | ₩81,209 | ₩79,061 | ₩80,489 | +0.30% | 1302.8만 |
|---|
| 2026.02.04 | ₩80,075 | ₩80,115 | ₩78,273 | ₩79,274 | -1.00% | 2060만 |
|---|
| 2026.02.03 | ₩77,486 | ₩79,995 | ₩77,406 | ₩79,367 | +2.43% | 1532.3만 |
|---|
| 2026.02.02 | ₩78,513 | ₩79,301 | ₩77,726 | ₩78,326 | -0.24% | 1653.1만 |
|---|
| 2026.01.30 | ₩76,218 | ₩78,113 | ₩76,058 | ₩78,033 | +2.38% | 1154만 |
|---|
| 2026.01.29 | ₩77,299 | ₩78,020 | ₩76,245 | ₩76,485 | -1.05% | 1186.9만 |
|---|
| 2026.01.28 | ₩78,714 | ₩79,528 | ₩76,552 | ₩77,045 | -2.12% | 980.9만 |
|---|
| 2026.01.27 | ₩77,806 | ₩80,342 | ₩77,739 | ₩78,767 | +1.23% | 1045.1만 |
|---|
| 2026.01.26 | ₩77,793 | ₩78,620 | ₩77,392 | ₩78,113 | +0.41% | 976.2만 |
|---|
| 2026.01.23 | ₩76,725 | ₩77,980 | ₩76,658 | ₩77,939 | +1.58% | 1055.1만 |
|---|
| 2026.01.22 | ₩76,418 | ₩77,686 | ₩76,351 | ₩76,845 | +0.56% | 1152.6만 |
|---|
| 2026.01.21 | ₩76,965 | ₩77,406 | ₩75,644 | ₩76,538 | -0.55% | 1251.5만 |
|---|
| 2026.01.20 | ₩76,245 | ₩77,846 | ₩75,844 | ₩77,392 | +1.51% | 1306.4만 |
|---|
| 2026.01.16 | ₩76,365 | ₩76,818 | ₩75,551 | ₩76,391 | +0.03% | 1201.9만 |
|---|
| 2026.01.15 | ₩76,258 | ₩76,832 | ₩75,898 | ₩76,471 | +0.28% | 808.1만 |
|---|
| 2026.01.14 | ₩74,456 | ₩76,498 | ₩74,349 | ₩76,378 | +2.58% | 1256.9만 |
|---|
| 2026.01.13 | ₩73,669 | ₩74,803 | ₩73,148 | ₩74,656 | +1.34% | 987만 |
|---|
| 2026.01.12 | ₩73,562 | ₩73,936 | ₩73,042 | ₩73,295 | -0.36% | 1163.7만 |
|---|
| 2026.01.09 | ₩72,054 | ₩73,722 | ₩71,467 | ₩73,522 | +2.04% | 990.9만 |
|---|
| 2026.01.08 | ₩68,597 | ₩72,187 | ₩68,330 | ₩72,054 | +5.04% | 1551만 |
|---|
| 2026.01.07 | ₩70,533 | ₩70,840 | ₩68,651 | ₩68,744 | -2.54% | 1317.2만 |
|---|
| 2026.01.06 | ₩71,373 | ₩71,600 | ₩70,332 | ₩70,372 | -1.40% | 1121.8만 |
|---|
| 2026.01.05 | ₩71,213 | ₩71,894 | ₩70,452 | ₩71,720 | +0.71% | 1582.2만 |
|---|
| 2026.01.02 | ₩71,987 | ₩72,441 | ₩71,280 | ₩71,600 | -0.54% | 1084.2만 |
|---|
| 2025.12.31 | ₩72,735 | ₩72,735 | ₩71,787 | ₩71,840 | -1.23% | 666만 |
|---|
| 2025.12.30 | ₩73,349 | ₩73,736 | ₩73,068 | ₩73,148 | -0.27% | 608.9만 |
|---|
| 2025.12.29 | ₩73,042 | ₩73,495 | ₩72,828 | ₩73,455 | +0.57% | 740.6만 |
|---|
| 2025.12.26 | ₩72,868 | ₩73,028 | ₩72,494 | ₩72,921 | +0.07% | 468.9만 |
|---|
| 2025.12.24 | ₩72,348 | ₩72,935 | ₩72,241 | ₩72,895 | +0.76% | 383.4만 |
|---|
| 2025.12.23 | ₩72,481 | ₩72,628 | ₩71,413 | ₩72,268 | -0.29% | 864.5만 |
|---|
| 2025.12.22 | ₩72,268 | ₩73,282 | ₩72,174 | ₩72,481 | +0.30% | 878.1만 |
|---|
| 2025.12.19 | ₩72,761 | ₩73,749 | ₩72,494 | ₩72,735 | -0.04% | 2924만 |
|---|
| 2025.12.18 | ₩71,734 | ₩73,188 | ₩71,640 | ₩73,108 | +1.92% | 1927만 |
|---|
| 2025.12.17 | ₩72,334 | ₩72,508 | ₩71,320 | ₩71,827 | -0.70% | 1783.9만 |
|---|
| 2025.12.16 | ₩73,028 | ₩73,335 | ₩71,921 | ₩72,027 | -1.37% | 1256.5만 |
|---|
| 2025.12.15 | ₩72,735 | ₩73,295 | ₩72,067 | ₩72,414 | -0.44% | 1738.1만 |
|---|
| 2025.12.12 | ₩72,027 | ₩72,935 | ₩71,907 | ₩72,121 | +0.13% | 928.9만 |
|---|
| 2025.12.11 | ₩72,201 | ₩72,614 | ₩71,280 | ₩71,787 | -0.57% | 1630.3만 |
|---|
| 2025.12.10 | ₩72,294 | ₩72,348 | ₩70,906 | ₩71,921 | -0.52% | 1718.5만 |
|---|
| 2025.12.09 | ₩73,175 | ₩73,562 | ₩72,121 | ₩72,214 | -1.31% | 1011.4만 |
|---|
| 2025.12.08 | ₩72,895 | ₩73,802 | ₩72,735 | ₩73,082 | +0.26% | 988.4만 |
|---|
| 2025.12.05 | ₩74,349 | ₩75,177 | ₩73,068 | ₩73,282 | -1.44% | 1043.6만 |
|---|
| 2025.12.04 | ₩74,963 | ₩75,150 | ₩73,842 | ₩74,470 | -0.66% | 980.6만 |
|---|
| 2025.12.03 | ₩74,710 | ₩75,657 | ₩74,269 | ₩74,777 | +0.09% | 1006만 |
|---|
| 2025.12.02 | ₩75,270 | ₩75,337 | ₩73,922 | ₩74,723 | -0.73% | 864.4만 |
|---|
| 2025.12.01 | ₩76,338 | ₩76,538 | ₩74,817 | ₩75,270 | -1.40% | 1285만 |
|---|
| 2025.11.28 | ₩76,151 | ₩76,912 | ₩75,884 | ₩76,832 | +0.89% | 364.5만 |
|---|
| 2025.11.26 | ₩75,511 | ₩76,632 | ₩75,230 | ₩76,351 | +1.11% | 689.3만 |
|---|
| 2025.11.25 | ₩74,389 | ₩75,711 | ₩74,336 | ₩75,444 | +1.42% | 910.1만 |
|---|
| 2025.11.24 | ₩76,071 | ₩76,191 | ₩74,590 | ₩74,990 | -1.42% | 1086만 |
|---|
| 2025.11.21 | ₩74,376 | ₩76,191 | ₩74,002 | ₩76,071 | +2.28% | 1120.9만 |
|---|
| 2025.11.20 | ₩74,710 | ₩75,484 | ₩73,655 | ₩74,403 | -0.41% | 974.7만 |
|---|
| 2025.11.19 | ₩74,376 | ₩75,017 | ₩73,442 | ₩74,843 | +0.63% | 1077.9만 |
|---|
| 2025.11.18 | ₩74,510 | ₩74,590 | ₩73,709 | ₩74,443 | -0.09% | 966만 |
|---|
| 2025.11.17 | ₩75,777 | ₩75,898 | ₩74,109 | ₩74,163 | -2.13% | 654.9만 |
|---|
| 2025.11.14 | ₩76,391 | ₩76,952 | ₩75,430 | ₩75,884 | -0.66% | 685.4만 |
|---|
| 2025.11.13 | ₩76,098 | ₩77,032 | ₩75,737 | ₩76,031 | -0.09% | 872만 |
|---|
| 2025.11.12 | ₩76,218 | ₩76,805 | ₩75,844 | ₩76,084 | -0.18% | 781.9만 |
|---|
| 2025.11.11 | ₩75,537 | ₩76,738 | ₩75,030 | ₩76,231 | +0.92% | 1004.8만 |
|---|
| 2025.11.10 | ₩76,071 | ₩76,151 | ₩75,003 | ₩75,070 | -1.32% | 920.5만 |
|---|
| 2025.11.07 | ₩75,457 | ₩77,165 | ₩75,003 | ₩76,311 | +1.13% | 871.7만 |
|---|
| 2025.11.06 | ₩74,083 | ₩75,871 | ₩74,083 | ₩74,990 | +1.23% | 888만 |
|---|
| 2025.11.05 | ₩74,923 | ₩75,083 | ₩73,989 | ₩74,763 | -0.21% | 1271.9만 |
|---|
| 2025.11.04 | ₩75,924 | ₩76,031 | ₩74,029 | ₩74,843 | -1.42% | 1264.9만 |
|---|
| 2025.11.03 | ₩76,658 | ₩77,192 | ₩75,457 | ₩75,604 | -1.38% | 885만 |
|---|
| 2025.10.31 | ₩76,031 | ₩77,326 | ₩75,577 | ₩76,685 | +0.86% | 1326.3만 |
|---|
| 2025.10.30 | ₩77,726 | ₩79,087 | ₩76,912 | ₩77,112 | -0.79% | 1288.4만 |
|---|
| 2025.10.29 | ₩78,033 | ₩79,101 | ₩76,058 | ₩77,205 | -1.06% | 2084.2만 |
|---|
| 2025.10.28 | ₩82,210 | ₩83,318 | ₩80,355 | ₩80,355 | -2.26% | 1503.5만 |
|---|
| 2025.10.27 | ₩80,956 | ₩82,370 | ₩80,662 | ₩82,290 | +1.65% | 706.4만 |
|---|
| 2025.10.24 | ₩81,743 | ₩81,903 | ₩80,809 | ₩81,102 | -0.78% | 540.1만 |
|---|
| 2025.10.23 | ₩82,517 | ₩82,611 | ₩81,383 | ₩81,423 | -1.33% | 521.3만 |
|---|
| 2025.10.22 | ₩82,530 | ₩83,465 | ₩81,329 | ₩82,704 | +0.21% | 714.9만 |
|---|
| 2025.10.21 | ₩83,918 | ₩84,399 | ₩82,130 | ₩82,410 | -1.80% | 915만 |
|---|
| 2025.10.20 | ₩83,838 | ₩84,025 | ₩83,411 | ₩83,825 | -0.02% | 406.9만 |
|---|
| 2025.10.17 | ₩82,704 | ₩83,678 | ₩82,157 | ₩83,358 | +0.79% | 599.2만 |
|---|
| 2025.10.16 | ₩83,011 | ₩83,732 | ₩81,823 | ₩82,210 | -0.96% | 734.6만 |
|---|
| 2025.10.15 | ₩82,264 | ₩83,238 | ₩81,770 | ₩82,290 | +0.03% | 571.2만 |
|---|
| 2025.10.14 | ₩81,823 | ₩82,998 | ₩81,196 | ₩82,917 | +1.34% | 563.2만 |
|---|
| 2025.10.13 | ₩81,129 | ₩81,796 | ₩80,622 | ₩81,636 | +0.63% | 641.8만 |
|---|
| 2025.10.10 | ₩81,676 | ₩83,198 | ₩81,236 | ₩82,010 | +0.41% | 769.8만 |
|---|