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 | ₩80,469 | ₩81,056 | ₩80,149 | ₩80,616 | +0.18% | 489만 |
| 2026.10.08 | ₩79,842 | ₩81,136 | ₩79,562 | ₩80,963 | +1.40% | 769.5만 |
| 2026.10.07 | ₩79,762 | ₩80,149 | ₩79,161 | ₩79,241 | -0.65% | 627.8만 |
| 2026.10.06 | ₩77,733 | ₩80,015 | ₩77,733 | ₩79,562 | +2.35% | 721만 |
| 2026.10.05 | ₩76,492 | ₩78,054 | ₩76,492 | ₩78,054 | +2.04% | 806.7만 |
| 2026.10.02 | ₩76,973 | ₩77,827 | ₩76,706 | ₩77,653 | +0.88% | 788.2만 |
| 2026.10.01 | ₩77,226 | ₩77,640 | ₩76,532 | ₩77,080 | -0.19% | 761.5만 |
| 2026.09.30 | ₩78,774 | ₩78,921 | ₩77,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,160 |
| -2.05% |
| 1096.6만 |
| 2026.09.29 | ₩78,454 | ₩79,615 | ₩78,454 | ₩79,161 | +0.90% | 840.3만 |
|---|
| 2026.09.28 | ₩80,282 | ₩80,976 | ₩79,735 | ₩80,309 | +0.03% | 726.3만 |
|---|
| 2026.09.25 | ₩80,856 | ₩81,003 | ₩80,069 | ₩80,402 | -0.56% | 557.8만 |
|---|
| 2026.09.24 | ₩81,977 | ₩82,991 | ₩81,083 | ₩81,216 | -0.93% | 580.8만 |
|---|
| 2026.09.23 | ₩81,510 | ₩82,311 | ₩81,123 | ₩81,990 | +0.59% | 966.5만 |
|---|
| 2026.09.22 | ₩80,896 | ₩81,764 | ₩80,482 | ₩81,510 | +0.76% | 902.3만 |
|---|
| 2026.09.21 | ₩81,590 | ₩81,603 | ₩80,202 | ₩80,296 | -1.59% | 942.5만 |
|---|
| 2026.09.18 | ₩82,324 | ₩82,404 | ₩80,723 | ₩81,203 | -1.36% | 1773.4만 |
|---|
| 2026.09.17 | ₩83,485 | ₩83,485 | ₩82,030 | ₩82,791 | -0.83% | 780.4만 |
|---|
| 2026.09.16 | ₩82,804 | ₩84,099 | ₩82,604 | ₩83,218 | +0.50% | 620.1만 |
|---|
| 2026.09.15 | ₩82,711 | ₩83,178 | ₩82,351 | ₩82,871 | +0.19% | 566.5만 |
|---|
| 2026.09.14 | ₩84,272 | ₩85,180 | ₩82,858 | ₩83,258 | -1.20% | 652.7만 |
|---|
| 2026.09.11 | ₩83,899 | ₩83,939 | ₩83,018 | ₩83,325 | -0.68% | 556.7만 |
|---|
| 2026.09.10 | ₩83,392 | ₩83,565 | ₩82,511 | ₩83,365 | -0.03% | 709.9만 |
|---|
| 2026.09.09 | ₩81,550 | ₩83,565 | ₩81,256 | ₩83,298 | +2.14% | 868.1만 |
|---|
| 2026.09.08 | ₩81,216 | ₩82,591 | ₩80,696 | ₩82,244 | +1.27% | 1008.3만 |
|---|
| 2026.09.04 | ₩81,283 | ₩82,524 | ₩81,283 | ₩81,777 | +0.61% | 790.6만 |
|---|
| 2026.09.03 | ₩82,965 | ₩83,138 | ₩81,377 | ₩82,004 | -1.16% | 765.4만 |
|---|
| 2026.09.02 | ₩82,271 | ₩84,112 | ₩81,790 | ₩83,338 | +1.30% | 605만 |
|---|
| 2026.09.01 | ₩83,312 | ₩84,032 | ₩81,964 | ₩82,217 | -1.31% | 775만 |
|---|
| 2026.08.31 | ₩83,058 | ₩83,338 | ₩82,511 | ₩82,831 | -0.27% | 727.7만 |
|---|
| 2026.08.28 | ₩83,685 | ₩83,765 | ₩82,297 | ₩83,218 | -0.56% | 916.5만 |
|---|
| 2026.08.27 | ₩83,085 | ₩84,192 | ₩82,898 | ₩83,312 | +0.27% | 682.6만 |
|---|
| 2026.08.26 | ₩84,059 | ₩84,726 | ₩83,792 | ₩84,086 | +0.03% | 697.4만 |
|---|
| 2026.08.25 | ₩85,914 | ₩85,914 | ₩83,885 | ₩84,059 | -2.16% | 868.5만 |
|---|
| 2026.08.24 | ₩86,381 | ₩87,475 | ₩85,794 | ₩86,341 | -0.05% | 704.9만 |
|---|
| 2026.08.21 | ₩85,727 | ₩86,394 | ₩85,340 | ₩86,007 | +0.33% | 580만 |
|---|
| 2026.08.20 | ₩85,153 | ₩86,434 | ₩84,913 | ₩85,594 | +0.52% | 599.7만 |
|---|
| 2026.08.19 | ₩83,872 | ₩85,807 | ₩83,832 | ₩85,620 | +2.08% | 681.6만 |
|---|
| 2026.08.18 | ₩84,286 | ₩84,499 | ₩83,538 | ₩83,619 | -0.79% | 681.2만 |
|---|
| 2026.08.17 | ₩84,019 | ₩84,486 | ₩82,831 | ₩82,978 | -1.24% | 658.7만 |
|---|
| 2026.08.14 | ₩84,646 | ₩85,113 | ₩84,473 | ₩84,886 | +0.28% | 407.6만 |
|---|
| 2026.08.13 | ₩83,685 | ₩84,820 | ₩83,498 | ₩84,780 | +1.31% | 494.5만 |
|---|
| 2026.08.12 | ₩81,670 | ₩83,085 | ₩81,310 | ₩82,978 | +1.60% | 718.2만 |
|---|
| 2026.08.11 | ₩81,483 | ₩82,524 | ₩81,203 | ₩82,444 | +1.18% | 770.1만 |
|---|
| 2026.08.10 | ₩83,005 | ₩83,058 | ₩81,550 | ₩82,111 | -1.08% | 638.2만 |
|---|
| 2026.08.07 | ₩83,298 | ₩84,179 | ₩82,658 | ₩83,552 | +0.30% | 529.4만 |
|---|
| 2026.08.06 | ₩84,419 | ₩85,233 | ₩83,272 | ₩83,739 | -0.81% | 538.2만 |
|---|
| 2026.08.05 | ₩83,605 | ₩83,859 | ₩81,897 | ₩83,538 | -0.08% | 948만 |
|---|
| 2026.08.04 | ₩81,857 | ₩83,005 | ₩80,936 | ₩82,845 | +1.21% | 1220.1만 |
|---|
| 2026.08.03 | ₩84,539 | ₩84,900 | ₩81,857 | ₩82,377 | -2.56% | 958.5만 |
|---|
| 2026.07.31 | ₩83,338 | ₩84,286 | ₩82,698 | ₩83,151 | -0.22% | 813만 |
|---|
| 2026.07.30 | ₩85,220 | ₩85,300 | ₩83,378 | ₩84,179 | -1.22% | 1288만 |
|---|
| 2026.07.29 | ₩85,126 | ₩88,943 | ₩85,126 | ₩86,728 | +1.88% | 2021.9만 |
|---|
| 2026.07.28 | ₩82,791 | ₩84,793 | ₩82,671 | ₩83,378 | +0.71% | 1451.1만 |
|---|
| 2026.07.27 | ₩80,803 | ₩81,643 | ₩80,162 | ₩80,963 | +0.20% | 1007.8만 |
|---|
| 2026.07.24 | ₩80,122 | ₩80,976 | ₩79,869 | ₩80,763 | +0.80% | 849.4만 |
|---|
| 2026.07.23 | ₩80,282 | ₩80,736 | ₩79,495 | ₩80,136 | -0.18% | 1022.1만 |
|---|
| 2026.07.22 | ₩80,923 | ₩81,377 | ₩80,082 | ₩81,216 | +0.36% | 617.6만 |
|---|
| 2026.07.21 | ₩79,735 | ₩80,256 | ₩78,868 | ₩79,882 | +0.18% | 779.6만 |
|---|
| 2026.07.20 | ₩80,963 | ₩81,270 | ₩79,655 | ₩80,429 | -0.66% | 788.8만 |
|---|
| 2026.07.17 | ₩82,978 | ₩84,126 | ₩80,936 | ₩81,403 | -1.90% | 1029.6만 |
|---|
| 2026.07.16 | ₩79,228 | ₩82,044 | ₩79,041 | ₩81,964 | +3.45% | 1316.7만 |
|---|
| 2026.07.15 | ₩77,840 | ₩79,095 | ₩77,226 | ₩78,361 | +0.67% | 850.1만 |
|---|
| 2026.07.14 | ₩79,415 | ₩79,682 | ₩78,294 | ₩78,467 | -1.19% | 890.6만 |
|---|
| 2026.07.13 | ₩79,402 | ₩81,110 | ₩79,295 | ₩79,882 | +0.61% | 654.1만 |
|---|
| 2026.07.10 | ₩77,533 | ₩78,614 | ₩77,160 | ₩78,507 | +1.26% | 642.8만 |
|---|
| 2026.07.09 | ₩78,641 | ₩78,868 | ₩77,733 | ₩77,800 | -1.07% | 691.9만 |
|---|
| 2026.07.08 | ₩80,402 | ₩80,643 | ₩78,948 | ₩79,375 | -1.28% | 890.9만 |
|---|
| 2026.07.07 | ₩80,549 | ₩81,670 | ₩79,708 | ₩80,362 | -0.23% | 843.5만 |
|---|
| 2026.07.06 | ₩81,337 | ₩81,510 | ₩78,574 | ₩78,961 | -2.92% | 810.9만 |
|---|
| 2026.07.02 | ₩79,749 | ₩81,483 | ₩79,495 | ₩81,283 | +1.92% | 891.8만 |
|---|
| 2026.07.01 | ₩77,733 | ₩79,482 | ₩77,600 | ₩79,201 | +1.89% | 1214.8만 |
|---|
| 2026.06.30 | ₩79,161 | ₩79,535 | ₩77,106 | ₩77,186 | -2.49% | 1167.1만 |
|---|
| 2026.06.29 | ₩81,070 | ₩81,724 | ₩79,228 | ₩80,269 | -0.99% | 1109만 |
|---|
| 2026.06.26 | ₩82,551 | ₩82,711 | ₩80,643 | ₩81,123 | -1.73% | 1523.1만 |
|---|
| 2026.06.25 | ₩82,231 | ₩84,072 | ₩81,550 | ₩81,670 | -0.68% | 931.7만 |
|---|
| 2026.06.24 | ₩82,111 | ₩83,245 | ₩81,924 | ₩82,391 | +0.34% | 1052.9만 |
|---|
| 2026.06.23 | ₩81,270 | ₩81,764 | ₩80,576 | ₩81,483 | +0.26% | 1083.7만 |
|---|
| 2026.06.22 | ₩79,749 | ₩80,696 | ₩79,335 | ₩79,415 | -0.42% | 930.9만 |
|---|
| 2026.06.18 | ₩81,310 | ₩81,430 | ₩79,762 | ₩80,229 | -1.33% | 2559.9만 |
|---|
| 2026.06.17 | ₩82,377 | ₩83,005 | ₩80,095 | ₩81,216 | -1.41% | 872.7만 |
|---|
| 2026.06.16 | ₩82,151 | ₩83,018 | ₩81,230 | ₩82,938 | +0.96% | 996.7만 |
|---|
| 2026.06.15 | ₩84,059 | ₩84,059 | ₩81,937 | ₩82,071 | -2.37% | 1008.5만 |
|---|
| 2026.06.12 | ₩84,499 | ₩84,780 | ₩83,058 | ₩84,059 | -0.52% | 800.9만 |
|---|
| 2026.06.11 | ₩85,794 | ₩85,874 | ₩84,459 | ₩84,553 | -1.45% | 768.9만 |
|---|
| 2026.06.10 | ₩84,686 | ₩85,874 | ₩84,006 | ₩85,647 | +1.13% | 776.2만 |
|---|
| 2026.06.09 | ₩82,631 | ₩84,459 | ₩82,164 | ₩83,979 | +1.63% | 833.3만 |
|---|
| 2026.06.08 | ₩82,991 | ₩83,151 | ₩82,124 | ₩82,204 | -0.95% | 700.7만 |
|---|
| 2026.06.05 | ₩81,603 | ₩84,259 | ₩81,577 | ₩82,791 | +1.46% | 856.7만 |
|---|
| 2026.06.04 | ₩82,671 | ₩83,285 | ₩81,003 | ₩81,390 | -1.55% | 587.7만 |
|---|
| 2026.06.03 | ₩81,764 | ₩83,085 | ₩81,550 | ₩81,817 | +0.07% | 666.7만 |
|---|
| 2026.06.02 | ₩81,443 | ₩82,404 | ₩81,176 | ₩81,497 | +0.07% | 723.7만 |
|---|
| 2026.06.01 | ₩80,896 | ₩81,603 | ₩80,002 | ₩81,470 | +0.71% | 874.9만 |
|---|
| 2026.05.29 | ₩82,871 | ₩82,938 | ₩81,523 | ₩81,630 | -1.50% | 892.5만 |
|---|
| 2026.05.28 | ₩83,031 | ₩83,472 | ₩82,458 | ₩83,258 | +0.27% | 675.1만 |
|---|
| 2026.05.27 | ₩81,990 | ₩83,485 | ₩81,990 | ₩83,071 | +1.32% | 930.2만 |
|---|
| 2026.05.26 | ₩82,658 | ₩83,432 | ₩81,697 | ₩81,724 | -1.13% | 782.9만 |
|---|
| 2026.05.22 | ₩82,177 | ₩82,991 | ₩81,964 | ₩82,417 | +0.29% | 705만 |
|---|
| 2026.05.21 | ₩82,391 | ₩82,591 | ₩81,270 | ₩82,071 | -0.39% | 537.8만 |
|---|
| 2026.05.20 | ₩81,790 | ₩82,925 | ₩81,110 | ₩82,524 | +0.90% | 710.1만 |
|---|
| 2026.05.19 | ₩82,071 | ₩83,525 | ₩81,457 | ₩81,790 | -0.34% | 671.7만 |
|---|
| 2026.05.18 | ₩80,749 | ₩82,538 | ₩80,669 | ₩82,257 | +1.87% | 620.7만 |
|---|
| 2026.05.15 | ₩82,151 | ₩82,177 | ₩80,469 | ₩80,656 | -1.82% | 800.1만 |
|---|
| 2026.05.14 | ₩82,431 | ₩82,724 | ₩81,176 | ₩81,363 | -1.30% | 591.3만 |
|---|
| 2026.05.13 | ₩81,764 | ₩82,631 | ₩81,110 | ₩82,097 | +0.41% | 1003.2만 |
|---|
| 2026.05.12 | ₩82,444 | ₩83,005 | ₩81,483 | ₩82,337 | -0.13% | 660.9만 |
|---|
| 2026.05.11 | ₩82,124 | ₩82,377 | ₩81,243 | ₩81,950 | -0.21% | 708.7만 |
|---|
| 2026.05.08 | ₩81,737 | ₩82,818 | ₩81,737 | ₩82,137 | +0.49% | 647.2만 |
|---|
| 2026.05.07 | ₩81,857 | ₩82,618 | ₩81,110 | ₩81,817 | -0.05% | 546.3만 |
|---|
| 2026.05.06 | ₩82,004 | ₩82,991 | ₩81,844 | ₩82,564 | +0.68% | 602만 |
|---|
| 2026.05.05 | ₩81,697 | ₩82,484 | ₩80,416 | ₩81,884 | +0.23% | 834.8만 |
|---|
| 2026.05.04 | ₩81,870 | ₩82,524 | ₩81,310 | ₩81,910 | +0.05% | 628.1만 |
|---|
| 2026.05.01 | ₩82,618 | ₩82,991 | ₩81,150 | ₩81,897 | -0.87% | 648만 |
|---|
| 2026.04.30 | ₩81,470 | ₩82,484 | ₩81,136 | ₩81,990 | +0.64% | 1011.1만 |
|---|
| 2026.04.29 | ₩80,069 | ₩82,724 | ₩79,762 | ₩81,457 | +1.73% | 1459.2만 |
|---|
| 2026.04.28 | ₩77,547 | ₩78,214 | ₩76,866 | ₩78,120 | +0.74% | 1161.4만 |
|---|
| 2026.04.27 | ₩76,466 | ₩77,720 | ₩76,466 | ₩76,626 | +0.21% | 659.3만 |
|---|
| 2026.04.24 | ₩76,466 | ₩77,493 | ₩76,159 | ₩76,879 | +0.54% | 1009.6만 |
|---|
| 2026.04.23 | ₩75,158 | ₩77,386 | ₩74,971 | ₩77,013 | +2.47% | 764.3만 |
|---|
| 2026.04.22 | ₩74,971 | ₩75,452 | ₩74,451 | ₩74,811 | -0.21% | 564만 |
|---|
| 2026.04.21 | ₩76,185 | ₩76,306 | ₩74,731 | ₩74,904 | -1.68% | 730.2만 |
|---|
| 2026.04.20 | ₩76,439 | ₩76,893 | ₩75,825 | ₩76,479 | +0.05% | 555.2만 |
|---|
| 2026.04.17 | ₩76,519 | ₩76,719 | ₩75,865 | ₩76,399 | -0.16% | 824.1만 |
|---|
| 2026.04.16 | ₩75,265 | ₩76,292 | ₩74,824 | ₩76,159 | +1.19% | 675.5만 |
|---|
| 2026.04.15 | ₩76,973 | ₩76,973 | ₩75,185 | ₩75,505 | -1.91% | 805만 |
|---|
| 2026.04.14 | ₩76,893 | ₩77,934 | ₩76,039 | ₩77,186 | +0.38% | 658.5만 |
|---|
| 2026.04.13 | ₩78,361 | ₩78,507 | ₩76,626 | ₩76,973 | -1.77% | 928.6만 |
|---|
| 2026.04.10 | ₩78,854 | ₩79,161 | ₩78,201 | ₩78,734 | -0.15% | 680.7만 |
|---|
| 2026.04.09 | ₩77,640 | ₩79,041 | ₩77,507 | ₩78,854 | +1.56% | 734.9만 |
|---|
| 2026.04.08 | ₩76,693 | ₩78,521 | ₩76,359 | ₩78,507 | +2.37% | 810.2만 |
|---|
| 2026.04.07 | ₩77,787 | ₩78,201 | ₩76,666 | ₩76,746 | -1.34% | 905만 |
|---|
| 2026.04.06 | ₩76,786 | ₩78,254 | ₩76,532 | ₩77,907 | +1.46% | 589.7만 |
|---|
| 2026.04.02 | ₩76,025 | ₩76,839 | ₩75,705 | ₩76,786 | +1.00% | 563.2만 |
|---|
| 2026.04.01 | ₩76,893 | ₩76,933 | ₩75,411 | ₩76,159 | -0.95% | 997.8만 |
|---|
| 2026.03.31 | ₩77,266 | ₩77,733 | ₩75,758 | ₩76,919 | -0.45% | 1120.6만 |
|---|
| 2026.03.30 | ₩78,241 | ₩79,241 | ₩77,680 | ₩77,733 | -0.65% | 1031만 |
|---|
| 2026.03.27 | ₩76,839 | ₩78,441 | ₩76,439 | ₩77,760 | +1.20% | 1411.3만 |
|---|
| 2026.03.26 | ₩76,799 | ₩78,307 | ₩76,759 | ₩76,839 | +0.05% | 841.7만 |
|---|
| 2026.03.25 | ₩76,039 | ₩76,773 | ₩75,051 | ₩76,639 | +0.79% | 943.2만 |
|---|
| 2026.03.24 | ₩75,452 | ₩77,373 | ₩75,118 | ₩76,306 | +1.13% | 906.6만 |
|---|
| 2026.03.23 | ₩75,718 | ₩76,386 | ₩74,624 | ₩75,879 | +0.21% | 1261.7만 |
|---|
| 2026.03.20 | ₩75,371 | ₩76,092 | ₩74,744 | ₩75,011 | -0.48% | 2255.7만 |
|---|
| 2026.03.19 | ₩75,438 | ₩76,012 | ₩74,504 | ₩75,385 | -0.07% | 886.4만 |
|---|
| 2026.03.18 | ₩76,559 | ₩76,786 | ₩75,091 | ₩75,358 | -1.57% | 925.3만 |
|---|
| 2026.03.17 | ₩76,839 | ₩78,494 | ₩76,733 | ₩77,320 | +0.63% | 1349.5만 |
|---|
| 2026.03.16 | ₩74,170 | ₩76,546 | ₩73,797 | ₩76,279 | +2.84% | 1195.1만 |
|---|
| 2026.03.13 | ₩73,170 | ₩73,423 | ₩72,689 | ₩73,250 | +0.11% | 974.1만 |
|---|
| 2026.03.12 | ₩74,130 | ₩74,691 | ₩72,476 | ₩72,529 | -2.16% | 1023.2만 |
|---|
| 2026.03.11 | ₩75,065 | ₩75,145 | ₩72,969 | ₩73,877 | -1.58% | 1029.7만 |
|---|
| 2026.03.10 | ₩77,573 | ₩77,814 | ₩75,465 | ₩75,505 | -2.67% | 771.7만 |
|---|
| 2026.03.09 | ₩77,653 | ₩78,267 | ₩76,639 | ₩77,627 | -0.03% | 1073.6만 |
|---|
| 2026.03.06 | ₩77,440 | ₩78,187 | ₩76,532 | ₩77,934 | +0.64% | 953.3만 |
|---|
| 2026.03.05 | ₩78,054 | ₩78,201 | ₩76,946 | ₩77,640 | -0.53% | 1308.9만 |
|---|
| 2026.03.04 | ₩78,734 | ₩78,961 | ₩77,640 | ₩78,321 | -0.53% | 1160.9만 |
|---|
| 2026.03.03 | ₩80,015 | ₩80,202 | ₩78,334 | ₩78,427 | -1.98% | 994.9만 |
|---|
| 2026.03.02 | ₩81,617 | ₩81,857 | ₩80,442 | ₩80,656 | -1.18% | 652.3만 |
|---|
| 2026.02.27 | ₩80,176 | ₩82,417 | ₩79,949 | ₩82,177 | +2.50% | 1255.5만 |
|---|
| 2026.02.26 | ₩80,576 | ₩80,576 | ₩79,575 | ₩79,989 | -0.73% | 1071.7만 |
|---|
| 2026.02.25 | ₩81,577 | ₩81,790 | ₩79,615 | ₩80,229 | -1.65% | 686.6만 |
|---|
| 2026.02.24 | ₩80,469 | ₩81,777 | ₩80,469 | ₩81,577 | +1.38% | 735만 |
|---|
| 2026.02.23 | ₩78,201 | ₩81,003 | ₩78,067 | ₩80,576 | +3.04% | 948.9만 |
|---|
| 2026.02.20 | ₩78,254 | ₩78,975 | ₩77,854 | ₩78,467 | +0.27% | 949.2만 |
|---|
| 2026.02.19 | ₩80,269 | ₩80,496 | ₩77,427 | ₩78,254 | -2.51% | 1073.3만 |
|---|
| 2026.02.18 | ₩79,935 | ₩80,496 | ₩79,201 | ₩80,176 | +0.30% | 788.7만 |
|---|
| 2026.02.17 | ₩83,485 | ₩83,792 | ₩79,068 | ₩79,882 | -4.32% | 897.1만 |
|---|
| 2026.02.13 | ₩82,604 | ₩83,805 | ₩81,964 | ₩83,525 | +1.11% | 1191.5만 |
|---|
| 2026.02.12 | ₩82,738 | ₩83,485 | ₩81,857 | ₩82,551 | -0.23% | 1196.7만 |
|---|
| 2026.02.11 | ₩80,549 | ₩82,377 | ₩79,909 | ₩82,030 | +1.84% | 857.1만 |
|---|
| 2026.02.10 | ₩81,096 | ₩81,910 | ₩80,523 | ₩80,936 | -0.20% | 1219.6만 |
|---|
| 2026.02.09 | ₩80,042 | ₩81,136 | ₩78,628 | ₩81,043 | +1.25% | 1225.5만 |
|---|
| 2026.02.06 | ₩80,029 | ₩80,883 | ₩79,842 | ₩80,095 | +0.08% | 1080.7만 |
|---|
| 2026.02.05 | ₩80,242 | ₩81,203 | ₩79,055 | ₩80,482 | +0.30% | 1302.8만 |
|---|
| 2026.02.04 | ₩80,069 | ₩80,109 | ₩78,267 | ₩79,268 | -1.00% | 2060만 |
|---|
| 2026.02.03 | ₩77,480 | ₩79,989 | ₩77,400 | ₩79,362 | +2.43% | 1532.3만 |
|---|
| 2026.02.02 | ₩78,507 | ₩79,295 | ₩77,720 | ₩78,321 | -0.24% | 1653.1만 |
|---|
| 2026.01.30 | ₩76,212 | ₩78,107 | ₩76,052 | ₩78,027 | +2.38% | 1154만 |
|---|
| 2026.01.29 | ₩77,293 | ₩78,014 | ₩76,239 | ₩76,479 | -1.05% | 1186.9만 |
|---|
| 2026.01.28 | ₩78,708 | ₩79,522 | ₩76,546 | ₩77,040 | -2.12% | 980.9만 |
|---|
| 2026.01.27 | ₩77,800 | ₩80,336 | ₩77,733 | ₩78,761 | +1.23% | 1045.1만 |
|---|
| 2026.01.26 | ₩77,787 | ₩78,614 | ₩77,386 | ₩78,107 | +0.41% | 976.2만 |
|---|
| 2026.01.23 | ₩76,719 | ₩77,974 | ₩76,653 | ₩77,934 | +1.58% | 1055.1만 |
|---|
| 2026.01.22 | ₩76,412 | ₩77,680 | ₩76,346 | ₩76,839 | +0.56% | 1152.6만 |
|---|
| 2026.01.21 | ₩76,959 | ₩77,400 | ₩75,638 | ₩76,532 | -0.55% | 1251.5만 |
|---|
| 2026.01.20 | ₩76,239 | ₩77,840 | ₩75,839 | ₩77,386 | +1.51% | 1306.4만 |
|---|
| 2026.01.16 | ₩76,359 | ₩76,813 | ₩75,545 | ₩76,386 | +0.03% | 1201.9만 |
|---|
| 2026.01.15 | ₩76,252 | ₩76,826 | ₩75,892 | ₩76,466 | +0.28% | 808.1만 |
|---|
| 2026.01.14 | ₩74,451 | ₩76,492 | ₩74,344 | ₩76,372 | +2.58% | 1256.9만 |
|---|
| 2026.01.13 | ₩73,663 | ₩74,798 | ₩73,143 | ₩74,651 | +1.34% | 987만 |
|---|
| 2026.01.12 | ₩73,557 | ₩73,930 | ₩73,036 | ₩73,290 | -0.36% | 1163.7만 |
|---|
| 2026.01.09 | ₩72,049 | ₩73,717 | ₩71,461 | ₩73,517 | +2.04% | 990.9만 |
|---|
| 2026.01.08 | ₩68,592 | ₩72,182 | ₩68,325 | ₩72,049 | +5.04% | 1551만 |
|---|
| 2026.01.07 | ₩70,527 | ₩70,834 | ₩68,646 | ₩68,739 | -2.54% | 1317.2만 |
|---|
| 2026.01.06 | ₩71,368 | ₩71,595 | ₩70,327 | ₩70,367 | -1.40% | 1121.8만 |
|---|
| 2026.01.05 | ₩71,208 | ₩71,888 | ₩70,447 | ₩71,715 | +0.71% | 1582.2만 |
|---|
| 2026.01.02 | ₩71,982 | ₩72,436 | ₩71,275 | ₩71,595 | -0.54% | 1084.2만 |
|---|
| 2025.12.31 | ₩72,729 | ₩72,729 | ₩71,782 | ₩71,835 | -1.23% | 666만 |
|---|
| 2025.12.30 | ₩73,343 | ₩73,730 | ₩73,063 | ₩73,143 | -0.27% | 608.9만 |
|---|
| 2025.12.29 | ₩73,036 | ₩73,490 | ₩72,823 | ₩73,450 | +0.57% | 740.6만 |
|---|
| 2025.12.26 | ₩72,863 | ₩73,023 | ₩72,489 | ₩72,916 | +0.07% | 468.9만 |
|---|
| 2025.12.24 | ₩72,342 | ₩72,929 | ₩72,235 | ₩72,889 | +0.76% | 383.4만 |
|---|
| 2025.12.23 | ₩72,476 | ₩72,622 | ₩71,408 | ₩72,262 | -0.29% | 864.5만 |
|---|
| 2025.12.22 | ₩72,262 | ₩73,276 | ₩72,169 | ₩72,476 | +0.30% | 878.1만 |
|---|
| 2025.12.19 | ₩72,756 | ₩73,743 | ₩72,489 | ₩72,729 | -0.04% | 2924만 |
|---|
| 2025.12.18 | ₩71,728 | ₩73,183 | ₩71,635 | ₩73,103 | +1.92% | 1927만 |
|---|
| 2025.12.17 | ₩72,329 | ₩72,502 | ₩71,315 | ₩71,822 | -0.70% | 1783.9만 |
|---|
| 2025.12.16 | ₩73,023 | ₩73,330 | ₩71,915 | ₩72,022 | -1.37% | 1256.5만 |
|---|
| 2025.12.15 | ₩72,729 | ₩73,290 | ₩72,062 | ₩72,409 | -0.44% | 1738.1만 |
|---|
| 2025.12.12 | ₩72,022 | ₩72,929 | ₩71,902 | ₩72,115 | +0.13% | 928.9만 |
|---|
| 2025.12.11 | ₩72,195 | ₩72,609 | ₩71,275 | ₩71,782 | -0.57% | 1630.3만 |
|---|
| 2025.12.10 | ₩72,289 | ₩72,342 | ₩70,901 | ₩71,915 | -0.52% | 1718.5만 |
|---|
| 2025.12.09 | ₩73,170 | ₩73,557 | ₩72,115 | ₩72,209 | -1.31% | 1011.4만 |
|---|
| 2025.12.08 | ₩72,889 | ₩73,797 | ₩72,729 | ₩73,076 | +0.26% | 988.4만 |
|---|
| 2025.12.05 | ₩74,344 | ₩75,171 | ₩73,063 | ₩73,276 | -1.44% | 1043.6만 |
|---|
| 2025.12.04 | ₩74,958 | ₩75,145 | ₩73,837 | ₩74,464 | -0.66% | 980.6만 |
|---|
| 2025.12.03 | ₩74,704 | ₩75,652 | ₩74,264 | ₩74,771 | +0.09% | 1006만 |
|---|
| 2025.12.02 | ₩75,265 | ₩75,331 | ₩73,917 | ₩74,718 | -0.73% | 864.4만 |
|---|
| 2025.12.01 | ₩76,332 | ₩76,532 | ₩74,811 | ₩75,265 | -1.40% | 1285만 |
|---|
| 2025.11.28 | ₩76,145 | ₩76,906 | ₩75,879 | ₩76,826 | +0.89% | 364.5만 |
|---|
| 2025.11.26 | ₩75,505 | ₩76,626 | ₩75,225 | ₩76,346 | +1.11% | 689.3만 |
|---|
| 2025.11.25 | ₩74,384 | ₩75,705 | ₩74,331 | ₩75,438 | +1.42% | 910.1만 |
|---|
| 2025.11.24 | ₩76,065 | ₩76,185 | ₩74,584 | ₩74,984 | -1.42% | 1086만 |
|---|
| 2025.11.21 | ₩74,371 | ₩76,185 | ₩73,997 | ₩76,065 | +2.28% | 1120.9만 |
|---|
| 2025.11.20 | ₩74,704 | ₩75,478 | ₩73,650 | ₩74,397 | -0.41% | 974.7만 |
|---|
| 2025.11.19 | ₩74,371 | ₩75,011 | ₩73,436 | ₩74,838 | +0.63% | 1077.9만 |
|---|
| 2025.11.18 | ₩74,504 | ₩74,584 | ₩73,703 | ₩74,437 | -0.09% | 966만 |
|---|
| 2025.11.17 | ₩75,772 | ₩75,892 | ₩74,104 | ₩74,157 | -2.13% | 654.9만 |
|---|
| 2025.11.14 | ₩76,386 | ₩76,946 | ₩75,425 | ₩75,879 | -0.66% | 685.4만 |
|---|
| 2025.11.13 | ₩76,092 | ₩77,026 | ₩75,732 | ₩76,025 | -0.09% | 872만 |
|---|
| 2025.11.12 | ₩76,212 | ₩76,799 | ₩75,839 | ₩76,079 | -0.18% | 781.9만 |
|---|
| 2025.11.11 | ₩75,532 | ₩76,733 | ₩75,024 | ₩76,225 | +0.92% | 1004.8만 |
|---|
| 2025.11.10 | ₩76,065 | ₩76,145 | ₩74,998 | ₩75,065 | -1.32% | 920.5만 |
|---|
| 2025.11.07 | ₩75,452 | ₩77,160 | ₩74,998 | ₩76,306 | +1.13% | 871.7만 |
|---|
| 2025.11.06 | ₩74,077 | ₩75,865 | ₩74,077 | ₩74,984 | +1.23% | 888만 |
|---|
| 2025.11.05 | ₩74,918 | ₩75,078 | ₩73,984 | ₩74,758 | -0.21% | 1271.9만 |
|---|
| 2025.11.04 | ₩75,919 | ₩76,025 | ₩74,024 | ₩74,838 | -1.42% | 1264.9만 |
|---|
| 2025.11.03 | ₩76,653 | ₩77,186 | ₩75,452 | ₩75,598 | -1.38% | 885만 |
|---|
| 2025.10.31 | ₩76,025 | ₩77,320 | ₩75,572 | ₩76,679 | +0.86% | 1326.3만 |
|---|
| 2025.10.30 | ₩77,720 | ₩79,081 | ₩76,906 | ₩77,106 | -0.79% | 1288.4만 |
|---|
| 2025.10.29 | ₩78,027 | ₩79,095 | ₩76,052 | ₩77,200 | -1.06% | 2084.2만 |
|---|
| 2025.10.28 | ₩82,204 | ₩83,312 | ₩80,349 | ₩80,349 | -2.26% | 1503.5만 |
|---|
| 2025.10.27 | ₩80,950 | ₩82,364 | ₩80,656 | ₩82,284 | +1.65% | 706.4만 |
|---|
| 2025.10.24 | ₩81,737 | ₩81,897 | ₩80,803 | ₩81,096 | -0.78% | 540.1만 |
|---|
| 2025.10.23 | ₩82,511 | ₩82,604 | ₩81,377 | ₩81,417 | -1.33% | 521.3만 |
|---|
| 2025.10.22 | ₩82,524 | ₩83,458 | ₩81,323 | ₩82,698 | +0.21% | 714.9만 |
|---|
| 2025.10.21 | ₩83,912 | ₩84,393 | ₩82,124 | ₩82,404 | -1.80% | 915만 |
|---|
| 2025.10.20 | ₩83,832 | ₩84,019 | ₩83,405 | ₩83,819 | -0.02% | 406.9만 |
|---|
| 2025.10.17 | ₩82,698 | ₩83,672 | ₩82,151 | ₩83,352 | +0.79% | 599.2만 |
|---|
| 2025.10.16 | ₩83,005 | ₩83,725 | ₩81,817 | ₩82,204 | -0.96% | 734.6만 |
|---|
| 2025.10.15 | ₩82,257 | ₩83,232 | ₩81,764 | ₩82,284 | +0.03% | 571.2만 |
|---|
| 2025.10.14 | ₩81,817 | ₩82,991 | ₩81,190 | ₩82,911 | +1.34% | 563.2만 |
|---|
| 2025.10.13 | ₩81,123 | ₩81,790 | ₩80,616 | ₩81,630 | +0.63% | 641.8만 |
|---|
| 2025.10.10 | ₩81,670 | ₩83,191 | ₩81,230 | ₩82,004 | +0.41% | 769.8만 |
|---|