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 | ₩80,727 | ₩81,316 | ₩80,406 | ₩80,874 | +0.18% | 489만 |
| 2026.10.08 | ₩80,098 | ₩81,397 | ₩79,817 | ₩81,223 | +1.40% | 769.5만 |
| 2026.10.07 | ₩80,018 | ₩80,406 | ₩79,415 | ₩79,496 | -0.65% | 627.8만 |
| 2026.10.06 | ₩77,983 | ₩80,272 | ₩77,983 | ₩79,817 | +2.35% | 721만 |
| 2026.10.05 | ₩76,738 | ₩78,304 | ₩76,738 | ₩78,304 | +2.04% | 806.7만 |
| 2026.10.02 | ₩77,220 | ₩78,076 | ₩76,952 | ₩77,902 | +0.88% | 788.2만 |
| 2026.10.01 | ₩77,474 | ₩77,889 | ₩76,778 | ₩77,327 | -0.19% | 761.5만 |
| 2026.09.30 | ₩79,027 | ₩79,174 | ₩77,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,407 |
| -2.05% |
| 1096.6만 |
| 2026.09.29 | ₩78,706 | ₩79,870 | ₩78,706 | ₩79,415 | +0.90% | 840.3만 |
|---|
| 2026.09.28 | ₩80,540 | ₩81,236 | ₩79,991 | ₩80,567 | +0.03% | 726.3만 |
|---|
| 2026.09.25 | ₩81,115 | ₩81,263 | ₩80,326 | ₩80,660 | -0.56% | 557.8만 |
|---|
| 2026.09.24 | ₩82,240 | ₩83,257 | ₩81,343 | ₩81,477 | -0.93% | 580.8만 |
|---|
| 2026.09.23 | ₩81,771 | ₩82,575 | ₩81,383 | ₩82,253 | +0.59% | 966.5만 |
|---|
| 2026.09.22 | ₩81,156 | ₩82,026 | ₩80,741 | ₩81,771 | +0.76% | 902.3만 |
|---|
| 2026.09.21 | ₩81,852 | ₩81,865 | ₩80,459 | ₩80,553 | -1.59% | 942.5만 |
|---|
| 2026.09.18 | ₩82,588 | ₩82,668 | ₩80,982 | ₩81,464 | -1.36% | 1773.4만 |
|---|
| 2026.09.17 | ₩83,753 | ₩83,753 | ₩82,294 | ₩83,057 | -0.83% | 780.4만 |
|---|
| 2026.09.16 | ₩83,070 | ₩84,369 | ₩82,869 | ₩83,485 | +0.50% | 620.1만 |
|---|
| 2026.09.15 | ₩82,976 | ₩83,445 | ₩82,615 | ₩83,137 | +0.19% | 566.5만 |
|---|
| 2026.09.14 | ₩84,543 | ₩85,453 | ₩83,124 | ₩83,525 | -1.20% | 652.7만 |
|---|
| 2026.09.11 | ₩84,168 | ₩84,208 | ₩83,284 | ₩83,592 | -0.68% | 556.7만 |
|---|
| 2026.09.10 | ₩83,659 | ₩83,833 | ₩82,776 | ₩83,632 | -0.03% | 709.9만 |
|---|
| 2026.09.09 | ₩81,812 | ₩83,833 | ₩81,517 | ₩83,565 | +2.14% | 868.1만 |
|---|
| 2026.09.08 | ₩81,477 | ₩82,856 | ₩80,955 | ₩82,508 | +1.27% | 1008.3만 |
|---|
| 2026.09.04 | ₩81,544 | ₩82,789 | ₩81,544 | ₩82,039 | +0.61% | 790.6만 |
|---|
| 2026.09.03 | ₩83,231 | ₩83,405 | ₩81,638 | ₩82,267 | -1.16% | 765.4만 |
|---|
| 2026.09.02 | ₩82,535 | ₩84,382 | ₩82,053 | ₩83,606 | +1.30% | 605만 |
|---|
| 2026.09.01 | ₩83,579 | ₩84,302 | ₩82,227 | ₩82,481 | -1.31% | 775만 |
|---|
| 2026.08.31 | ₩83,324 | ₩83,606 | ₩82,776 | ₩83,097 | -0.27% | 727.7만 |
|---|
| 2026.08.28 | ₩83,954 | ₩84,034 | ₩82,561 | ₩83,485 | -0.56% | 916.5만 |
|---|
| 2026.08.27 | ₩83,351 | ₩84,462 | ₩83,164 | ₩83,579 | +0.27% | 682.6만 |
|---|
| 2026.08.26 | ₩84,328 | ₩84,998 | ₩84,061 | ₩84,355 | +0.03% | 697.4만 |
|---|
| 2026.08.25 | ₩86,189 | ₩86,189 | ₩84,154 | ₩84,328 | -2.16% | 868.5만 |
|---|
| 2026.08.24 | ₩86,658 | ₩87,756 | ₩86,069 | ₩86,618 | -0.05% | 704.9만 |
|---|
| 2026.08.21 | ₩86,002 | ₩86,671 | ₩85,614 | ₩86,283 | +0.33% | 580만 |
|---|
| 2026.08.20 | ₩85,426 | ₩86,711 | ₩85,185 | ₩85,868 | +0.52% | 599.7만 |
|---|
| 2026.08.19 | ₩84,141 | ₩86,082 | ₩84,101 | ₩85,895 | +2.08% | 681.6만 |
|---|
| 2026.08.18 | ₩84,556 | ₩84,770 | ₩83,806 | ₩83,887 | -0.79% | 681.2만 |
|---|
| 2026.08.17 | ₩84,288 | ₩84,757 | ₩83,097 | ₩83,244 | -1.24% | 658.7만 |
|---|
| 2026.08.14 | ₩84,918 | ₩85,386 | ₩84,744 | ₩85,159 | +0.28% | 407.6만 |
|---|
| 2026.08.13 | ₩83,954 | ₩85,092 | ₩83,766 | ₩85,051 | +1.31% | 494.5만 |
|---|
| 2026.08.12 | ₩81,932 | ₩83,351 | ₩81,571 | ₩83,244 | +1.60% | 718.2만 |
|---|
| 2026.08.11 | ₩81,745 | ₩82,789 | ₩81,464 | ₩82,709 | +1.18% | 770.1만 |
|---|
| 2026.08.10 | ₩83,271 | ₩83,324 | ₩81,812 | ₩82,374 | -1.08% | 638.2만 |
|---|
| 2026.08.07 | ₩83,565 | ₩84,449 | ₩82,923 | ₩83,820 | +0.30% | 529.4만 |
|---|
| 2026.08.06 | ₩84,690 | ₩85,507 | ₩83,539 | ₩84,007 | -0.81% | 538.2만 |
|---|
| 2026.08.05 | ₩83,873 | ₩84,128 | ₩82,160 | ₩83,806 | -0.08% | 948만 |
|---|
| 2026.08.04 | ₩82,120 | ₩83,271 | ₩81,196 | ₩83,110 | +1.21% | 1220.1만 |
|---|
| 2026.08.03 | ₩84,810 | ₩85,172 | ₩82,120 | ₩82,642 | -2.56% | 958.5만 |
|---|
| 2026.07.31 | ₩83,606 | ₩84,556 | ₩82,963 | ₩83,418 | -0.22% | 813만 |
|---|
| 2026.07.30 | ₩85,493 | ₩85,574 | ₩83,646 | ₩84,449 | -1.22% | 1288만 |
|---|
| 2026.07.29 | ₩85,400 | ₩89,228 | ₩85,400 | ₩87,006 | +1.88% | 2021.9만 |
|---|
| 2026.07.28 | ₩83,057 | ₩85,065 | ₩82,936 | ₩83,646 | +0.71% | 1451.1만 |
|---|
| 2026.07.27 | ₩81,062 | ₩81,905 | ₩80,419 | ₩81,223 | +0.20% | 1007.8만 |
|---|
| 2026.07.24 | ₩80,379 | ₩81,236 | ₩80,125 | ₩81,022 | +0.80% | 849.4만 |
|---|
| 2026.07.23 | ₩80,540 | ₩80,995 | ₩79,750 | ₩80,393 | -0.18% | 1022.1만 |
|---|
| 2026.07.22 | ₩81,182 | ₩81,638 | ₩80,339 | ₩81,477 | +0.36% | 617.6만 |
|---|
| 2026.07.21 | ₩79,991 | ₩80,513 | ₩79,121 | ₩80,138 | +0.18% | 779.6만 |
|---|
| 2026.07.20 | ₩81,223 | ₩81,530 | ₩79,911 | ₩80,687 | -0.66% | 788.8만 |
|---|
| 2026.07.17 | ₩83,244 | ₩84,395 | ₩81,196 | ₩81,664 | -1.90% | 1029.6만 |
|---|
| 2026.07.16 | ₩79,482 | ₩82,307 | ₩79,295 | ₩82,227 | +3.45% | 1316.7만 |
|---|
| 2026.07.15 | ₩78,090 | ₩79,348 | ₩77,474 | ₩78,612 | +0.67% | 850.1만 |
|---|
| 2026.07.14 | ₩79,670 | ₩79,937 | ₩78,545 | ₩78,719 | -1.19% | 890.6만 |
|---|
| 2026.07.13 | ₩79,656 | ₩81,370 | ₩79,549 | ₩80,138 | +0.61% | 654.1만 |
|---|
| 2026.07.10 | ₩77,782 | ₩78,866 | ₩77,407 | ₩78,759 | +1.26% | 642.8만 |
|---|
| 2026.07.09 | ₩78,893 | ₩79,121 | ₩77,983 | ₩78,050 | -1.07% | 691.9만 |
|---|
| 2026.07.08 | ₩80,660 | ₩80,901 | ₩79,201 | ₩79,629 | -1.28% | 890.9만 |
|---|
| 2026.07.07 | ₩80,808 | ₩81,932 | ₩79,964 | ₩80,620 | -0.23% | 843.5만 |
|---|
| 2026.07.06 | ₩81,597 | ₩81,771 | ₩78,826 | ₩79,214 | -2.92% | 810.9만 |
|---|
| 2026.07.02 | ₩80,004 | ₩81,745 | ₩79,750 | ₩81,544 | +1.92% | 891.8만 |
|---|
| 2026.07.01 | ₩77,983 | ₩79,737 | ₩77,849 | ₩79,455 | +1.89% | 1214.8만 |
|---|
| 2026.06.30 | ₩79,415 | ₩79,790 | ₩77,354 | ₩77,434 | -2.49% | 1167.1만 |
|---|
| 2026.06.29 | ₩81,330 | ₩81,986 | ₩79,482 | ₩80,526 | -0.99% | 1109만 |
|---|
| 2026.06.26 | ₩82,816 | ₩82,976 | ₩80,901 | ₩81,383 | -1.73% | 1523.1만 |
|---|
| 2026.06.25 | ₩82,494 | ₩84,342 | ₩81,812 | ₩81,932 | -0.68% | 931.7만 |
|---|
| 2026.06.24 | ₩82,374 | ₩83,512 | ₩82,186 | ₩82,655 | +0.34% | 1052.9만 |
|---|
| 2026.06.23 | ₩81,530 | ₩82,026 | ₩80,834 | ₩81,745 | +0.26% | 1083.7만 |
|---|
| 2026.06.22 | ₩80,004 | ₩80,955 | ₩79,589 | ₩79,670 | -0.42% | 930.9만 |
|---|
| 2026.06.18 | ₩81,571 | ₩81,691 | ₩80,018 | ₩80,486 | -1.33% | 2559.9만 |
|---|
| 2026.06.17 | ₩82,642 | ₩83,271 | ₩80,352 | ₩81,477 | -1.41% | 872.7만 |
|---|
| 2026.06.16 | ₩82,414 | ₩83,284 | ₩81,490 | ₩83,204 | +0.96% | 996.7만 |
|---|
| 2026.06.15 | ₩84,328 | ₩84,328 | ₩82,200 | ₩82,334 | -2.37% | 1008.5만 |
|---|
| 2026.06.12 | ₩84,770 | ₩85,051 | ₩83,324 | ₩84,328 | -0.52% | 800.9만 |
|---|
| 2026.06.11 | ₩86,069 | ₩86,149 | ₩84,730 | ₩84,824 | -1.45% | 768.9만 |
|---|
| 2026.06.10 | ₩84,958 | ₩86,149 | ₩84,275 | ₩85,922 | +1.13% | 776.2만 |
|---|
| 2026.06.09 | ₩82,896 | ₩84,730 | ₩82,427 | ₩84,248 | +1.63% | 833.3만 |
|---|
| 2026.06.08 | ₩83,257 | ₩83,418 | ₩82,387 | ₩82,468 | -0.95% | 700.7만 |
|---|
| 2026.06.05 | ₩81,865 | ₩84,529 | ₩81,838 | ₩83,057 | +1.46% | 856.7만 |
|---|
| 2026.06.04 | ₩82,936 | ₩83,552 | ₩81,263 | ₩81,651 | -1.55% | 587.7만 |
|---|
| 2026.06.03 | ₩82,026 | ₩83,351 | ₩81,812 | ₩82,079 | +0.07% | 666.7만 |
|---|
| 2026.06.02 | ₩81,705 | ₩82,668 | ₩81,437 | ₩81,758 | +0.07% | 723.7만 |
|---|
| 2026.06.01 | ₩81,156 | ₩81,865 | ₩80,259 | ₩81,731 | +0.71% | 874.9만 |
|---|
| 2026.05.29 | ₩83,137 | ₩83,204 | ₩81,785 | ₩81,892 | -1.50% | 892.5만 |
|---|
| 2026.05.28 | ₩83,298 | ₩83,739 | ₩82,722 | ₩83,525 | +0.27% | 675.1만 |
|---|
| 2026.05.27 | ₩82,253 | ₩83,753 | ₩82,253 | ₩83,338 | +1.32% | 930.2만 |
|---|
| 2026.05.26 | ₩82,923 | ₩83,699 | ₩81,959 | ₩81,986 | -1.13% | 782.9만 |
|---|
| 2026.05.22 | ₩82,441 | ₩83,257 | ₩82,227 | ₩82,682 | +0.29% | 705만 |
|---|
| 2026.05.21 | ₩82,655 | ₩82,856 | ₩81,530 | ₩82,334 | -0.39% | 537.8만 |
|---|
| 2026.05.20 | ₩82,053 | ₩83,191 | ₩81,370 | ₩82,789 | +0.90% | 710.1만 |
|---|
| 2026.05.19 | ₩82,334 | ₩83,793 | ₩81,718 | ₩82,053 | -0.34% | 671.7만 |
|---|
| 2026.05.18 | ₩81,008 | ₩82,802 | ₩80,928 | ₩82,521 | +1.87% | 620.7만 |
|---|
| 2026.05.15 | ₩82,414 | ₩82,441 | ₩80,727 | ₩80,915 | -1.82% | 800.1만 |
|---|
| 2026.05.14 | ₩82,695 | ₩82,990 | ₩81,437 | ₩81,624 | -1.30% | 591.3만 |
|---|
| 2026.05.13 | ₩82,026 | ₩82,896 | ₩81,370 | ₩82,361 | +0.41% | 1003.2만 |
|---|
| 2026.05.12 | ₩82,709 | ₩83,271 | ₩81,745 | ₩82,601 | -0.13% | 660.9만 |
|---|
| 2026.05.11 | ₩82,387 | ₩82,642 | ₩81,504 | ₩82,213 | -0.21% | 708.7만 |
|---|
| 2026.05.08 | ₩81,999 | ₩83,083 | ₩81,999 | ₩82,401 | +0.49% | 647.2만 |
|---|
| 2026.05.07 | ₩82,120 | ₩82,883 | ₩81,370 | ₩82,079 | -0.05% | 546.3만 |
|---|
| 2026.05.06 | ₩82,267 | ₩83,257 | ₩82,106 | ₩82,829 | +0.68% | 602만 |
|---|
| 2026.05.05 | ₩81,959 | ₩82,749 | ₩80,674 | ₩82,146 | +0.23% | 834.8만 |
|---|
| 2026.05.04 | ₩82,133 | ₩82,789 | ₩81,571 | ₩82,173 | +0.05% | 628.1만 |
|---|
| 2026.05.01 | ₩82,883 | ₩83,257 | ₩81,410 | ₩82,160 | -0.87% | 648만 |
|---|
| 2026.04.30 | ₩81,731 | ₩82,749 | ₩81,397 | ₩82,253 | +0.64% | 1011.1만 |
|---|
| 2026.04.29 | ₩80,326 | ₩82,990 | ₩80,018 | ₩81,718 | +1.73% | 1459.2만 |
|---|
| 2026.04.28 | ₩77,795 | ₩78,465 | ₩77,113 | ₩78,371 | +0.74% | 1161.4만 |
|---|
| 2026.04.27 | ₩76,711 | ₩77,969 | ₩76,711 | ₩76,872 | +0.21% | 659.3만 |
|---|
| 2026.04.24 | ₩76,711 | ₩77,742 | ₩76,403 | ₩77,126 | +0.54% | 1009.6만 |
|---|
| 2026.04.23 | ₩75,399 | ₩77,635 | ₩75,212 | ₩77,260 | +2.47% | 764.3만 |
|---|
| 2026.04.22 | ₩75,212 | ₩75,693 | ₩74,689 | ₩75,051 | -0.21% | 564만 |
|---|
| 2026.04.21 | ₩76,430 | ₩76,550 | ₩74,971 | ₩75,145 | -1.68% | 730.2만 |
|---|
| 2026.04.20 | ₩76,684 | ₩77,139 | ₩76,068 | ₩76,724 | +0.05% | 555.2만 |
|---|
| 2026.04.17 | ₩76,764 | ₩76,965 | ₩76,109 | ₩76,644 | -0.16% | 824.1만 |
|---|
| 2026.04.16 | ₩75,506 | ₩76,537 | ₩75,064 | ₩76,403 | +1.19% | 675.5만 |
|---|
| 2026.04.15 | ₩77,220 | ₩77,220 | ₩75,426 | ₩75,747 | -1.91% | 805만 |
|---|
| 2026.04.14 | ₩77,139 | ₩78,184 | ₩76,283 | ₩77,434 | +0.38% | 658.5만 |
|---|
| 2026.04.13 | ₩78,612 | ₩78,759 | ₩76,872 | ₩77,220 | -1.77% | 928.6만 |
|---|
| 2026.04.10 | ₩79,107 | ₩79,415 | ₩78,451 | ₩78,987 | -0.15% | 680.7만 |
|---|
| 2026.04.09 | ₩77,889 | ₩79,295 | ₩77,755 | ₩79,107 | +1.56% | 734.9만 |
|---|
| 2026.04.08 | ₩76,939 | ₩78,773 | ₩76,604 | ₩78,759 | +2.37% | 810.2만 |
|---|
| 2026.04.07 | ₩78,036 | ₩78,451 | ₩76,912 | ₩76,992 | -1.34% | 905만 |
|---|
| 2026.04.06 | ₩77,032 | ₩78,505 | ₩76,778 | ₩78,157 | +1.46% | 589.7만 |
|---|
| 2026.04.02 | ₩76,269 | ₩77,086 | ₩75,948 | ₩77,032 | +1.00% | 563.2만 |
|---|
| 2026.04.01 | ₩77,139 | ₩77,180 | ₩75,653 | ₩76,403 | -0.95% | 997.8만 |
|---|
| 2026.03.31 | ₩77,514 | ₩77,983 | ₩76,001 | ₩77,166 | -0.45% | 1120.6만 |
|---|
| 2026.03.30 | ₩78,492 | ₩79,496 | ₩77,929 | ₩77,983 | -0.65% | 1031만 |
|---|
| 2026.03.27 | ₩77,086 | ₩78,692 | ₩76,684 | ₩78,010 | +1.20% | 1411.3만 |
|---|
| 2026.03.26 | ₩77,046 | ₩78,558 | ₩77,005 | ₩77,086 | +0.05% | 841.7만 |
|---|
| 2026.03.25 | ₩76,283 | ₩77,019 | ₩75,292 | ₩76,885 | +0.79% | 943.2만 |
|---|
| 2026.03.24 | ₩75,693 | ₩77,621 | ₩75,359 | ₩76,550 | +1.13% | 906.6만 |
|---|
| 2026.03.23 | ₩75,961 | ₩76,631 | ₩74,863 | ₩76,122 | +0.21% | 1261.7만 |
|---|
| 2026.03.20 | ₩75,613 | ₩76,336 | ₩74,984 | ₩75,252 | -0.48% | 2255.7만 |
|---|
| 2026.03.19 | ₩75,680 | ₩76,256 | ₩74,743 | ₩75,627 | -0.07% | 886.4만 |
|---|
| 2026.03.18 | ₩76,805 | ₩77,032 | ₩75,332 | ₩75,600 | -1.57% | 925.3만 |
|---|
| 2026.03.17 | ₩77,086 | ₩78,746 | ₩76,979 | ₩77,568 | +0.63% | 1349.5만 |
|---|
| 2026.03.16 | ₩74,408 | ₩76,791 | ₩74,033 | ₩76,524 | +2.84% | 1195.1만 |
|---|
| 2026.03.13 | ₩73,404 | ₩73,659 | ₩72,922 | ₩73,485 | +0.11% | 974.1만 |
|---|
| 2026.03.12 | ₩74,368 | ₩74,930 | ₩72,708 | ₩72,762 | -2.16% | 1023.2만 |
|---|
| 2026.03.11 | ₩75,305 | ₩75,386 | ₩73,203 | ₩74,114 | -1.58% | 1029.7만 |
|---|
| 2026.03.10 | ₩77,822 | ₩78,063 | ₩75,707 | ₩75,747 | -2.67% | 771.7만 |
|---|
| 2026.03.09 | ₩77,902 | ₩78,518 | ₩76,885 | ₩77,876 | -0.03% | 1073.6만 |
|---|
| 2026.03.06 | ₩77,688 | ₩78,438 | ₩76,778 | ₩78,184 | +0.64% | 953.3만 |
|---|
| 2026.03.05 | ₩78,304 | ₩78,451 | ₩77,193 | ₩77,889 | -0.53% | 1308.9만 |
|---|
| 2026.03.04 | ₩78,987 | ₩79,214 | ₩77,889 | ₩78,572 | -0.53% | 1160.9만 |
|---|
| 2026.03.03 | ₩80,272 | ₩80,459 | ₩78,585 | ₩78,679 | -1.98% | 994.9만 |
|---|
| 2026.03.02 | ₩81,879 | ₩82,120 | ₩80,700 | ₩80,915 | -1.18% | 652.3만 |
|---|
| 2026.02.27 | ₩80,433 | ₩82,682 | ₩80,205 | ₩82,441 | +2.50% | 1255.5만 |
|---|
| 2026.02.26 | ₩80,834 | ₩80,834 | ₩79,830 | ₩80,245 | -0.73% | 1071.7만 |
|---|
| 2026.02.25 | ₩81,838 | ₩82,053 | ₩79,870 | ₩80,486 | -1.65% | 686.6만 |
|---|
| 2026.02.24 | ₩80,727 | ₩82,039 | ₩80,727 | ₩81,838 | +1.38% | 735만 |
|---|
| 2026.02.23 | ₩78,451 | ₩81,263 | ₩78,317 | ₩80,834 | +3.04% | 948.9만 |
|---|
| 2026.02.20 | ₩78,505 | ₩79,228 | ₩78,103 | ₩78,719 | +0.27% | 949.2만 |
|---|
| 2026.02.19 | ₩80,526 | ₩80,754 | ₩77,675 | ₩78,505 | -2.51% | 1073.3만 |
|---|
| 2026.02.18 | ₩80,192 | ₩80,754 | ₩79,455 | ₩80,433 | +0.30% | 788.7만 |
|---|
| 2026.02.17 | ₩83,753 | ₩84,061 | ₩79,322 | ₩80,138 | -4.32% | 897.1만 |
|---|
| 2026.02.13 | ₩82,869 | ₩84,074 | ₩82,227 | ₩83,793 | +1.11% | 1191.5만 |
|---|
| 2026.02.12 | ₩83,003 | ₩83,753 | ₩82,120 | ₩82,816 | -0.23% | 1196.7만 |
|---|
| 2026.02.11 | ₩80,808 | ₩82,642 | ₩80,165 | ₩82,294 | +1.84% | 857.1만 |
|---|
| 2026.02.10 | ₩81,356 | ₩82,173 | ₩80,781 | ₩81,196 | -0.20% | 1219.6만 |
|---|
| 2026.02.09 | ₩80,299 | ₩81,397 | ₩78,880 | ₩81,303 | +1.25% | 1225.5만 |
|---|
| 2026.02.06 | ₩80,285 | ₩81,142 | ₩80,098 | ₩80,352 | +0.08% | 1080.7만 |
|---|
| 2026.02.05 | ₩80,500 | ₩81,464 | ₩79,308 | ₩80,741 | +0.30% | 1302.8만 |
|---|
| 2026.02.04 | ₩80,326 | ₩80,366 | ₩78,518 | ₩79,522 | -1.00% | 2060만 |
|---|
| 2026.02.03 | ₩77,728 | ₩80,245 | ₩77,648 | ₩79,616 | +2.43% | 1532.3만 |
|---|
| 2026.02.02 | ₩78,759 | ₩79,549 | ₩77,969 | ₩78,572 | -0.24% | 1653.1만 |
|---|
| 2026.01.30 | ₩76,457 | ₩78,358 | ₩76,296 | ₩78,277 | +2.38% | 1154만 |
|---|
| 2026.01.29 | ₩77,541 | ₩78,264 | ₩76,483 | ₩76,724 | -1.05% | 1186.9만 |
|---|
| 2026.01.28 | ₩78,960 | ₩79,777 | ₩76,791 | ₩77,287 | -2.12% | 980.9만 |
|---|
| 2026.01.27 | ₩78,050 | ₩80,593 | ₩77,983 | ₩79,014 | +1.23% | 1045.1만 |
|---|
| 2026.01.26 | ₩78,036 | ₩78,866 | ₩77,635 | ₩78,358 | +0.41% | 976.2만 |
|---|
| 2026.01.23 | ₩76,965 | ₩78,224 | ₩76,898 | ₩78,184 | +1.58% | 1055.1만 |
|---|
| 2026.01.22 | ₩76,657 | ₩77,929 | ₩76,590 | ₩77,086 | +0.56% | 1152.6만 |
|---|
| 2026.01.21 | ₩77,206 | ₩77,648 | ₩75,881 | ₩76,778 | -0.55% | 1251.5만 |
|---|
| 2026.01.20 | ₩76,483 | ₩78,090 | ₩76,082 | ₩77,635 | +1.51% | 1306.4만 |
|---|
| 2026.01.16 | ₩76,604 | ₩77,059 | ₩75,787 | ₩76,631 | +0.03% | 1201.9만 |
|---|
| 2026.01.15 | ₩76,497 | ₩77,072 | ₩76,135 | ₩76,711 | +0.28% | 808.1만 |
|---|
| 2026.01.14 | ₩74,689 | ₩76,738 | ₩74,582 | ₩76,617 | +2.58% | 1256.9만 |
|---|
| 2026.01.13 | ₩73,900 | ₩75,037 | ₩73,377 | ₩74,890 | +1.34% | 987만 |
|---|
| 2026.01.12 | ₩73,792 | ₩74,167 | ₩73,270 | ₩73,525 | -0.36% | 1163.7만 |
|---|
| 2026.01.09 | ₩72,280 | ₩73,953 | ₩71,691 | ₩73,752 | +2.04% | 990.9만 |
|---|
| 2026.01.08 | ₩68,812 | ₩72,414 | ₩68,545 | ₩72,280 | +5.04% | 1551만 |
|---|
| 2026.01.07 | ₩70,753 | ₩71,061 | ₩68,866 | ₩68,960 | -2.54% | 1317.2만 |
|---|
| 2026.01.06 | ₩71,597 | ₩71,824 | ₩70,553 | ₩70,593 | -1.40% | 1121.8만 |
|---|
| 2026.01.05 | ₩71,436 | ₩72,119 | ₩70,673 | ₩71,945 | +0.71% | 1582.2만 |
|---|
| 2026.01.02 | ₩72,213 | ₩72,668 | ₩71,503 | ₩71,824 | -0.54% | 1084.2만 |
|---|
| 2025.12.31 | ₩72,962 | ₩72,962 | ₩72,012 | ₩72,065 | -1.23% | 666만 |
|---|
| 2025.12.30 | ₩73,578 | ₩73,966 | ₩73,297 | ₩73,377 | -0.27% | 608.9만 |
|---|
| 2025.12.29 | ₩73,270 | ₩73,726 | ₩73,056 | ₩73,685 | +0.57% | 740.6만 |
|---|
| 2025.12.26 | ₩73,096 | ₩73,257 | ₩72,721 | ₩73,150 | +0.07% | 468.9만 |
|---|
| 2025.12.24 | ₩72,574 | ₩73,163 | ₩72,467 | ₩73,123 | +0.76% | 383.4만 |
|---|
| 2025.12.23 | ₩72,708 | ₩72,855 | ₩71,637 | ₩72,494 | -0.29% | 864.5만 |
|---|
| 2025.12.22 | ₩72,494 | ₩73,511 | ₩72,400 | ₩72,708 | +0.30% | 878.1만 |
|---|
| 2025.12.19 | ₩72,989 | ₩73,980 | ₩72,721 | ₩72,962 | -0.04% | 2924만 |
|---|
| 2025.12.18 | ₩71,958 | ₩73,418 | ₩71,865 | ₩73,337 | +1.92% | 1927만 |
|---|
| 2025.12.17 | ₩72,561 | ₩72,735 | ₩71,543 | ₩72,052 | -0.70% | 1783.9만 |
|---|
| 2025.12.16 | ₩73,257 | ₩73,565 | ₩72,146 | ₩72,253 | -1.37% | 1256.5만 |
|---|
| 2025.12.15 | ₩72,962 | ₩73,525 | ₩72,293 | ₩72,641 | -0.44% | 1738.1만 |
|---|
| 2025.12.12 | ₩72,253 | ₩73,163 | ₩72,132 | ₩72,347 | +0.13% | 928.9만 |
|---|
| 2025.12.11 | ₩72,427 | ₩72,842 | ₩71,503 | ₩72,012 | -0.57% | 1630.3만 |
|---|
| 2025.12.10 | ₩72,521 | ₩72,574 | ₩71,128 | ₩72,146 | -0.52% | 1718.5만 |
|---|
| 2025.12.09 | ₩73,404 | ₩73,792 | ₩72,347 | ₩72,440 | -1.31% | 1011.4만 |
|---|
| 2025.12.08 | ₩73,123 | ₩74,033 | ₩72,962 | ₩73,310 | +0.26% | 988.4만 |
|---|
| 2025.12.05 | ₩74,582 | ₩75,412 | ₩73,297 | ₩73,511 | -1.44% | 1043.6만 |
|---|
| 2025.12.04 | ₩75,198 | ₩75,386 | ₩74,074 | ₩74,703 | -0.66% | 980.6만 |
|---|
| 2025.12.03 | ₩74,944 | ₩75,894 | ₩74,502 | ₩75,011 | +0.09% | 1006만 |
|---|
| 2025.12.02 | ₩75,506 | ₩75,573 | ₩74,154 | ₩74,957 | -0.73% | 864.4만 |
|---|
| 2025.12.01 | ₩76,577 | ₩76,778 | ₩75,051 | ₩75,506 | -1.40% | 1285만 |
|---|
| 2025.11.28 | ₩76,390 | ₩77,153 | ₩76,122 | ₩77,072 | +0.89% | 364.5만 |
|---|
| 2025.11.26 | ₩75,747 | ₩76,872 | ₩75,466 | ₩76,590 | +1.11% | 689.3만 |
|---|
| 2025.11.25 | ₩74,622 | ₩75,948 | ₩74,569 | ₩75,680 | +1.42% | 910.1만 |
|---|
| 2025.11.24 | ₩76,309 | ₩76,430 | ₩74,823 | ₩75,225 | -1.42% | 1086만 |
|---|
| 2025.11.21 | ₩74,609 | ₩76,430 | ₩74,234 | ₩76,309 | +2.28% | 1120.9만 |
|---|
| 2025.11.20 | ₩74,944 | ₩75,720 | ₩73,886 | ₩74,636 | -0.41% | 974.7만 |
|---|
| 2025.11.19 | ₩74,609 | ₩75,252 | ₩73,672 | ₩75,078 | +0.63% | 1077.9만 |
|---|
| 2025.11.18 | ₩74,743 | ₩74,823 | ₩73,940 | ₩74,676 | -0.09% | 966만 |
|---|
| 2025.11.17 | ₩76,015 | ₩76,135 | ₩74,341 | ₩74,395 | -2.13% | 654.9만 |
|---|
| 2025.11.14 | ₩76,631 | ₩77,193 | ₩75,667 | ₩76,122 | -0.66% | 685.4만 |
|---|
| 2025.11.13 | ₩76,336 | ₩77,273 | ₩75,975 | ₩76,269 | -0.09% | 872만 |
|---|
| 2025.11.12 | ₩76,457 | ₩77,046 | ₩76,082 | ₩76,323 | -0.18% | 781.9만 |
|---|
| 2025.11.11 | ₩75,774 | ₩76,979 | ₩75,265 | ₩76,470 | +0.92% | 1004.8만 |
|---|
| 2025.11.10 | ₩76,309 | ₩76,390 | ₩75,238 | ₩75,305 | -1.32% | 920.5만 |
|---|
| 2025.11.07 | ₩75,693 | ₩77,407 | ₩75,238 | ₩76,550 | +1.13% | 871.7만 |
|---|
| 2025.11.06 | ₩74,315 | ₩76,109 | ₩74,315 | ₩75,225 | +1.23% | 888만 |
|---|
| 2025.11.05 | ₩75,158 | ₩75,319 | ₩74,221 | ₩74,997 | -0.21% | 1271.9만 |
|---|
| 2025.11.04 | ₩76,162 | ₩76,269 | ₩74,261 | ₩75,078 | -1.42% | 1264.9만 |
|---|
| 2025.11.03 | ₩76,898 | ₩77,434 | ₩75,693 | ₩75,841 | -1.38% | 885만 |
|---|
| 2025.10.31 | ₩76,269 | ₩77,568 | ₩75,814 | ₩76,925 | +0.86% | 1326.3만 |
|---|
| 2025.10.30 | ₩77,969 | ₩79,335 | ₩77,153 | ₩77,354 | -0.79% | 1288.4만 |
|---|
| 2025.10.29 | ₩78,277 | ₩79,348 | ₩76,296 | ₩77,447 | -1.06% | 2084.2만 |
|---|
| 2025.10.28 | ₩82,468 | ₩83,579 | ₩80,607 | ₩80,607 | -2.26% | 1503.5만 |
|---|
| 2025.10.27 | ₩81,209 | ₩82,628 | ₩80,915 | ₩82,548 | +1.65% | 706.4만 |
|---|
| 2025.10.24 | ₩81,999 | ₩82,160 | ₩81,062 | ₩81,356 | -0.78% | 540.1만 |
|---|
| 2025.10.23 | ₩82,776 | ₩82,869 | ₩81,638 | ₩81,678 | -1.33% | 521.3만 |
|---|
| 2025.10.22 | ₩82,789 | ₩83,726 | ₩81,584 | ₩82,963 | +0.21% | 714.9만 |
|---|
| 2025.10.21 | ₩84,181 | ₩84,663 | ₩82,387 | ₩82,668 | -1.80% | 915만 |
|---|
| 2025.10.20 | ₩84,101 | ₩84,288 | ₩83,673 | ₩84,088 | -0.02% | 406.9만 |
|---|
| 2025.10.17 | ₩82,963 | ₩83,940 | ₩82,414 | ₩83,619 | +0.79% | 599.2만 |
|---|
| 2025.10.16 | ₩83,271 | ₩83,994 | ₩82,079 | ₩82,468 | -0.96% | 734.6만 |
|---|
| 2025.10.15 | ₩82,521 | ₩83,498 | ₩82,026 | ₩82,548 | +0.03% | 571.2만 |
|---|
| 2025.10.14 | ₩82,079 | ₩83,257 | ₩81,450 | ₩83,177 | +1.34% | 563.2만 |
|---|
| 2025.10.13 | ₩81,383 | ₩82,053 | ₩80,874 | ₩81,892 | +0.63% | 641.8만 |
|---|
| 2025.10.10 | ₩81,932 | ₩83,458 | ₩81,490 | ₩82,267 | +0.41% | 769.8만 |
|---|