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 | ₩80,891 | ₩81,481 | ₩80,569 | ₩81,038 | +0.18% | 489만 |
| 2026.10.08 | ₩80,260 | ₩81,561 | ₩79,978 | ₩81,387 | +1.40% | 769.5만 |
| 2026.10.07 | ₩80,180 | ₩80,569 | ₩79,576 | ₩79,656 | -0.65% | 627.8만 |
| 2026.10.06 | ₩78,141 | ₩80,435 | ₩78,141 | ₩79,978 | +2.35% | 721만 |
| 2026.10.05 | ₩76,893 | ₩78,463 | ₩76,893 | ₩78,463 | +2.04% | 806.7만 |
| 2026.10.02 | ₩77,376 | ₩78,235 | ₩77,108 | ₩78,060 | +0.88% | 788.2만 |
| 2026.10.01 | ₩77,631 | ₩78,047 | ₩76,933 | ₩77,483 | -0.19% | 761.5만 |
| 2026.09.30 | ₩79,187 | ₩79,335 | ₩77,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,564 |
| -2.05% |
| 1096.6만 |
| 2026.09.29 | ₩78,865 | ₩80,032 | ₩78,865 | ₩79,576 | +0.90% | 840.3만 |
|---|
| 2026.09.28 | ₩80,703 | ₩81,400 | ₩80,153 | ₩80,730 | +0.03% | 726.3만 |
|---|
| 2026.09.25 | ₩81,280 | ₩81,427 | ₩80,488 | ₩80,824 | -0.56% | 557.8만 |
|---|
| 2026.09.24 | ₩82,407 | ₩83,426 | ₩81,508 | ₩81,642 | -0.93% | 580.8만 |
|---|
| 2026.09.23 | ₩81,937 | ₩82,742 | ₩81,548 | ₩82,420 | +0.59% | 966.5만 |
|---|
| 2026.09.22 | ₩81,320 | ₩82,192 | ₩80,904 | ₩81,937 | +0.76% | 902.3만 |
|---|
| 2026.09.21 | ₩82,017 | ₩82,031 | ₩80,622 | ₩80,716 | -1.59% | 942.5만 |
|---|
| 2026.09.18 | ₩82,755 | ₩82,836 | ₩81,146 | ₩81,628 | -1.36% | 1773.4만 |
|---|
| 2026.09.17 | ₩83,922 | ₩83,922 | ₩82,460 | ₩83,225 | -0.83% | 780.4만 |
|---|
| 2026.09.16 | ₩83,238 | ₩84,539 | ₩83,037 | ₩83,654 | +0.50% | 620.1만 |
|---|
| 2026.09.15 | ₩83,144 | ₩83,614 | ₩82,782 | ₩83,305 | +0.19% | 566.5만 |
|---|
| 2026.09.14 | ₩84,714 | ₩85,626 | ₩83,292 | ₩83,694 | -1.20% | 652.7만 |
|---|
| 2026.09.11 | ₩84,338 | ₩84,378 | ₩83,453 | ₩83,761 | -0.68% | 556.7만 |
|---|
| 2026.09.10 | ₩83,828 | ₩84,003 | ₩82,943 | ₩83,802 | -0.03% | 709.9만 |
|---|
| 2026.09.09 | ₩81,977 | ₩84,003 | ₩81,682 | ₩83,735 | +2.14% | 868.1만 |
|---|
| 2026.09.08 | ₩81,642 | ₩83,024 | ₩81,119 | ₩82,675 | +1.27% | 1008.3만 |
|---|
| 2026.09.04 | ₩81,709 | ₩82,957 | ₩81,709 | ₩82,205 | +0.61% | 790.6만 |
|---|
| 2026.09.03 | ₩83,399 | ₩83,574 | ₩81,803 | ₩82,433 | -1.16% | 765.4만 |
|---|
| 2026.09.02 | ₩82,702 | ₩84,553 | ₩82,219 | ₩83,775 | +1.30% | 605만 |
|---|
| 2026.09.01 | ₩83,748 | ₩84,472 | ₩82,393 | ₩82,648 | -1.31% | 775만 |
|---|
| 2026.08.31 | ₩83,493 | ₩83,775 | ₩82,943 | ₩83,265 | -0.27% | 727.7만 |
|---|
| 2026.08.28 | ₩84,124 | ₩84,204 | ₩82,728 | ₩83,654 | -0.56% | 916.5만 |
|---|
| 2026.08.27 | ₩83,520 | ₩84,633 | ₩83,332 | ₩83,748 | +0.27% | 682.6만 |
|---|
| 2026.08.26 | ₩84,499 | ₩85,170 | ₩84,231 | ₩84,526 | +0.03% | 697.4만 |
|---|
| 2026.08.25 | ₩86,364 | ₩86,364 | ₩84,325 | ₩84,499 | -2.16% | 868.5만 |
|---|
| 2026.08.24 | ₩86,833 | ₩87,933 | ₩86,243 | ₩86,793 | -0.05% | 704.9만 |
|---|
| 2026.08.21 | ₩86,176 | ₩86,847 | ₩85,787 | ₩86,458 | +0.33% | 580만 |
|---|
| 2026.08.20 | ₩85,599 | ₩86,887 | ₩85,358 | ₩86,042 | +0.52% | 599.7만 |
|---|
| 2026.08.19 | ₩84,311 | ₩86,257 | ₩84,271 | ₩86,069 | +2.08% | 681.6만 |
|---|
| 2026.08.18 | ₩84,727 | ₩84,942 | ₩83,976 | ₩84,057 | -0.79% | 681.2만 |
|---|
| 2026.08.17 | ₩84,459 | ₩84,928 | ₩83,265 | ₩83,413 | -1.24% | 658.7만 |
|---|
| 2026.08.14 | ₩85,089 | ₩85,559 | ₩84,915 | ₩85,331 | +0.28% | 407.6만 |
|---|
| 2026.08.13 | ₩84,124 | ₩85,264 | ₩83,936 | ₩85,224 | +1.31% | 494.5만 |
|---|
| 2026.08.12 | ₩82,098 | ₩83,520 | ₩81,736 | ₩83,413 | +1.60% | 718.2만 |
|---|
| 2026.08.11 | ₩81,910 | ₩82,957 | ₩81,628 | ₩82,876 | +1.18% | 770.1만 |
|---|
| 2026.08.10 | ₩83,439 | ₩83,493 | ₩81,977 | ₩82,541 | -1.08% | 638.2만 |
|---|
| 2026.08.07 | ₩83,735 | ₩84,620 | ₩83,091 | ₩83,989 | +0.30% | 529.4만 |
|---|
| 2026.08.06 | ₩84,861 | ₩85,680 | ₩83,708 | ₩84,177 | -0.81% | 538.2만 |
|---|
| 2026.08.05 | ₩84,043 | ₩84,298 | ₩82,326 | ₩83,976 | -0.08% | 948만 |
|---|
| 2026.08.04 | ₩82,286 | ₩83,439 | ₩81,360 | ₩83,278 | +1.21% | 1220.1만 |
|---|
| 2026.08.03 | ₩84,982 | ₩85,344 | ₩82,286 | ₩82,809 | -2.56% | 958.5만 |
|---|
| 2026.07.31 | ₩83,775 | ₩84,727 | ₩83,131 | ₩83,587 | -0.22% | 813만 |
|---|
| 2026.07.30 | ₩85,666 | ₩85,747 | ₩83,815 | ₩84,620 | -1.22% | 1288만 |
|---|
| 2026.07.29 | ₩85,572 | ₩89,409 | ₩85,572 | ₩87,182 | +1.88% | 2021.9만 |
|---|
| 2026.07.28 | ₩83,225 | ₩85,237 | ₩83,104 | ₩83,815 | +0.71% | 1451.1만 |
|---|
| 2026.07.27 | ₩81,226 | ₩82,071 | ₩80,582 | ₩81,387 | +0.20% | 1007.8만 |
|---|
| 2026.07.24 | ₩80,542 | ₩81,400 | ₩80,287 | ₩81,186 | +0.80% | 849.4만 |
|---|
| 2026.07.23 | ₩80,703 | ₩81,159 | ₩79,911 | ₩80,555 | -0.18% | 1022.1만 |
|---|
| 2026.07.22 | ₩81,347 | ₩81,803 | ₩80,502 | ₩81,642 | +0.36% | 617.6만 |
|---|
| 2026.07.21 | ₩80,153 | ₩80,676 | ₩79,281 | ₩80,300 | +0.18% | 779.6만 |
|---|
| 2026.07.20 | ₩81,387 | ₩81,696 | ₩80,072 | ₩80,850 | -0.66% | 788.8만 |
|---|
| 2026.07.17 | ₩83,413 | ₩84,566 | ₩81,360 | ₩81,830 | -1.90% | 1029.6만 |
|---|
| 2026.07.16 | ₩79,643 | ₩82,474 | ₩79,455 | ₩82,393 | +3.45% | 1316.7만 |
|---|
| 2026.07.15 | ₩78,248 | ₩79,509 | ₩77,631 | ₩78,771 | +0.67% | 850.1만 |
|---|
| 2026.07.14 | ₩79,831 | ₩80,099 | ₩78,704 | ₩78,878 | -1.19% | 890.6만 |
|---|
| 2026.07.13 | ₩79,817 | ₩81,535 | ₩79,710 | ₩80,300 | +0.61% | 654.1만 |
|---|
| 2026.07.10 | ₩77,939 | ₩79,026 | ₩77,564 | ₩78,919 | +1.26% | 642.8만 |
|---|
| 2026.07.09 | ₩79,053 | ₩79,281 | ₩78,141 | ₩78,208 | -1.07% | 691.9만 |
|---|
| 2026.07.08 | ₩80,824 | ₩81,065 | ₩79,361 | ₩79,791 | -1.28% | 890.9만 |
|---|
| 2026.07.07 | ₩80,971 | ₩82,098 | ₩80,126 | ₩80,783 | -0.23% | 843.5만 |
|---|
| 2026.07.06 | ₩81,763 | ₩81,937 | ₩78,986 | ₩79,375 | -2.92% | 810.9만 |
|---|
| 2026.07.02 | ₩80,166 | ₩81,910 | ₩79,911 | ₩81,709 | +1.92% | 891.8만 |
|---|
| 2026.07.01 | ₩78,141 | ₩79,898 | ₩78,006 | ₩79,616 | +1.89% | 1214.8만 |
|---|
| 2026.06.30 | ₩79,576 | ₩79,952 | ₩77,510 | ₩77,591 | -2.49% | 1167.1만 |
|---|
| 2026.06.29 | ₩81,494 | ₩82,152 | ₩79,643 | ₩80,689 | -0.99% | 1109만 |
|---|
| 2026.06.26 | ₩82,983 | ₩83,144 | ₩81,065 | ₩81,548 | -1.73% | 1523.1만 |
|---|
| 2026.06.25 | ₩82,661 | ₩84,513 | ₩81,977 | ₩82,098 | -0.68% | 931.7만 |
|---|
| 2026.06.24 | ₩82,541 | ₩83,681 | ₩82,353 | ₩82,822 | +0.34% | 1052.9만 |
|---|
| 2026.06.23 | ₩81,696 | ₩82,192 | ₩80,998 | ₩81,910 | +0.26% | 1083.7만 |
|---|
| 2026.06.22 | ₩80,166 | ₩81,119 | ₩79,750 | ₩79,831 | -0.42% | 930.9만 |
|---|
| 2026.06.18 | ₩81,736 | ₩81,857 | ₩80,180 | ₩80,649 | -1.33% | 2559.9만 |
|---|
| 2026.06.17 | ₩82,809 | ₩83,439 | ₩80,515 | ₩81,642 | -1.41% | 872.7만 |
|---|
| 2026.06.16 | ₩82,581 | ₩83,453 | ₩81,655 | ₩83,372 | +0.96% | 996.7만 |
|---|
| 2026.06.15 | ₩84,499 | ₩84,499 | ₩82,366 | ₩82,500 | -2.37% | 1008.5만 |
|---|
| 2026.06.12 | ₩84,942 | ₩85,224 | ₩83,493 | ₩84,499 | -0.52% | 800.9만 |
|---|
| 2026.06.11 | ₩86,243 | ₩86,324 | ₩84,902 | ₩84,996 | -1.45% | 768.9만 |
|---|
| 2026.06.10 | ₩85,130 | ₩86,324 | ₩84,446 | ₩86,096 | +1.13% | 776.2만 |
|---|
| 2026.06.09 | ₩83,064 | ₩84,902 | ₩82,594 | ₩84,419 | +1.63% | 833.3만 |
|---|
| 2026.06.08 | ₩83,426 | ₩83,587 | ₩82,554 | ₩82,635 | -0.95% | 700.7만 |
|---|
| 2026.06.05 | ₩82,031 | ₩84,700 | ₩82,004 | ₩83,225 | +1.46% | 856.7만 |
|---|
| 2026.06.04 | ₩83,104 | ₩83,721 | ₩81,427 | ₩81,816 | -1.55% | 587.7만 |
|---|
| 2026.06.03 | ₩82,192 | ₩83,520 | ₩81,977 | ₩82,246 | +0.07% | 666.7만 |
|---|
| 2026.06.02 | ₩81,870 | ₩82,836 | ₩81,602 | ₩81,924 | +0.07% | 723.7만 |
|---|
| 2026.06.01 | ₩81,320 | ₩82,031 | ₩80,421 | ₩81,897 | +0.71% | 874.9만 |
|---|
| 2026.05.29 | ₩83,305 | ₩83,372 | ₩81,950 | ₩82,058 | -1.50% | 892.5만 |
|---|
| 2026.05.28 | ₩83,466 | ₩83,909 | ₩82,889 | ₩83,694 | +0.27% | 675.1만 |
|---|
| 2026.05.27 | ₩82,420 | ₩83,922 | ₩82,420 | ₩83,507 | +1.32% | 930.2만 |
|---|
| 2026.05.26 | ₩83,091 | ₩83,869 | ₩82,125 | ₩82,152 | -1.13% | 782.9만 |
|---|
| 2026.05.22 | ₩82,608 | ₩83,426 | ₩82,393 | ₩82,849 | +0.29% | 705만 |
|---|
| 2026.05.21 | ₩82,822 | ₩83,024 | ₩81,696 | ₩82,500 | -0.39% | 537.8만 |
|---|
| 2026.05.20 | ₩82,219 | ₩83,359 | ₩81,535 | ₩82,957 | +0.90% | 710.1만 |
|---|
| 2026.05.19 | ₩82,500 | ₩83,963 | ₩81,883 | ₩82,219 | -0.34% | 671.7만 |
|---|
| 2026.05.18 | ₩81,172 | ₩82,970 | ₩81,092 | ₩82,688 | +1.87% | 620.7만 |
|---|
| 2026.05.15 | ₩82,581 | ₩82,608 | ₩80,891 | ₩81,078 | -1.82% | 800.1만 |
|---|
| 2026.05.14 | ₩82,863 | ₩83,158 | ₩81,602 | ₩81,789 | -1.30% | 591.3만 |
|---|
| 2026.05.13 | ₩82,192 | ₩83,064 | ₩81,535 | ₩82,527 | +0.41% | 1003.2만 |
|---|
| 2026.05.12 | ₩82,876 | ₩83,439 | ₩81,910 | ₩82,769 | -0.13% | 660.9만 |
|---|
| 2026.05.11 | ₩82,554 | ₩82,809 | ₩81,669 | ₩82,380 | -0.21% | 708.7만 |
|---|
| 2026.05.08 | ₩82,165 | ₩83,252 | ₩82,165 | ₩82,567 | +0.49% | 647.2만 |
|---|
| 2026.05.07 | ₩82,286 | ₩83,050 | ₩81,535 | ₩82,246 | -0.05% | 546.3만 |
|---|
| 2026.05.06 | ₩82,433 | ₩83,426 | ₩82,272 | ₩82,997 | +0.68% | 602만 |
|---|
| 2026.05.05 | ₩82,125 | ₩82,916 | ₩80,837 | ₩82,313 | +0.23% | 834.8만 |
|---|
| 2026.05.04 | ₩82,299 | ₩82,957 | ₩81,736 | ₩82,339 | +0.05% | 628.1만 |
|---|
| 2026.05.01 | ₩83,050 | ₩83,426 | ₩81,575 | ₩82,326 | -0.87% | 648만 |
|---|
| 2026.04.30 | ₩81,897 | ₩82,916 | ₩81,561 | ₩82,420 | +0.64% | 1011.1만 |
|---|
| 2026.04.29 | ₩80,488 | ₩83,158 | ₩80,180 | ₩81,883 | +1.73% | 1459.2만 |
|---|
| 2026.04.28 | ₩77,953 | ₩78,624 | ₩77,269 | ₩78,530 | +0.74% | 1161.4만 |
|---|
| 2026.04.27 | ₩76,866 | ₩78,127 | ₩76,866 | ₩77,027 | +0.21% | 659.3만 |
|---|
| 2026.04.24 | ₩76,866 | ₩77,899 | ₩76,558 | ₩77,282 | +0.54% | 1009.6만 |
|---|
| 2026.04.23 | ₩75,552 | ₩77,792 | ₩75,364 | ₩77,416 | +2.47% | 764.3만 |
|---|
| 2026.04.22 | ₩75,364 | ₩75,847 | ₩74,841 | ₩75,203 | -0.21% | 564만 |
|---|
| 2026.04.21 | ₩76,585 | ₩76,705 | ₩75,122 | ₩75,297 | -1.68% | 730.2만 |
|---|
| 2026.04.20 | ₩76,839 | ₩77,295 | ₩76,222 | ₩76,880 | +0.05% | 555.2만 |
|---|
| 2026.04.17 | ₩76,920 | ₩77,121 | ₩76,263 | ₩76,799 | -0.16% | 824.1만 |
|---|
| 2026.04.16 | ₩75,659 | ₩76,692 | ₩75,216 | ₩76,558 | +1.19% | 675.5만 |
|---|
| 2026.04.15 | ₩77,376 | ₩77,376 | ₩75,578 | ₩75,900 | -1.91% | 805만 |
|---|
| 2026.04.14 | ₩77,295 | ₩78,342 | ₩76,437 | ₩77,591 | +0.38% | 658.5만 |
|---|
| 2026.04.13 | ₩78,771 | ₩78,919 | ₩77,027 | ₩77,376 | -1.77% | 928.6만 |
|---|
| 2026.04.10 | ₩79,267 | ₩79,576 | ₩78,610 | ₩79,147 | -0.15% | 680.7만 |
|---|
| 2026.04.09 | ₩78,047 | ₩79,455 | ₩77,913 | ₩79,267 | +1.56% | 734.9만 |
|---|
| 2026.04.08 | ₩77,094 | ₩78,932 | ₩76,759 | ₩78,919 | +2.37% | 810.2만 |
|---|
| 2026.04.07 | ₩78,194 | ₩78,610 | ₩77,067 | ₩77,148 | -1.34% | 905만 |
|---|
| 2026.04.06 | ₩77,188 | ₩78,664 | ₩76,933 | ₩78,315 | +1.46% | 589.7만 |
|---|
| 2026.04.02 | ₩76,424 | ₩77,242 | ₩76,102 | ₩77,188 | +1.00% | 563.2만 |
|---|
| 2026.04.01 | ₩77,295 | ₩77,336 | ₩75,806 | ₩76,558 | -0.95% | 997.8만 |
|---|
| 2026.03.31 | ₩77,671 | ₩78,141 | ₩76,155 | ₩77,322 | -0.45% | 1120.6만 |
|---|
| 2026.03.30 | ₩78,650 | ₩79,656 | ₩78,087 | ₩78,141 | -0.65% | 1031만 |
|---|
| 2026.03.27 | ₩77,242 | ₩78,852 | ₩76,839 | ₩78,167 | +1.20% | 1411.3만 |
|---|
| 2026.03.26 | ₩77,202 | ₩78,717 | ₩77,161 | ₩77,242 | +0.05% | 841.7만 |
|---|
| 2026.03.25 | ₩76,437 | ₩77,175 | ₩75,444 | ₩77,041 | +0.79% | 943.2만 |
|---|
| 2026.03.24 | ₩75,847 | ₩77,778 | ₩75,511 | ₩76,705 | +1.13% | 906.6만 |
|---|
| 2026.03.23 | ₩76,115 | ₩76,786 | ₩75,015 | ₩76,276 | +0.21% | 1261.7만 |
|---|
| 2026.03.20 | ₩75,766 | ₩76,491 | ₩75,136 | ₩75,404 | -0.48% | 2255.7만 |
|---|
| 2026.03.19 | ₩75,833 | ₩76,410 | ₩74,894 | ₩75,780 | -0.07% | 886.4만 |
|---|
| 2026.03.18 | ₩76,960 | ₩77,188 | ₩75,485 | ₩75,753 | -1.57% | 925.3만 |
|---|
| 2026.03.17 | ₩77,242 | ₩78,905 | ₩77,135 | ₩77,725 | +0.63% | 1349.5만 |
|---|
| 2026.03.16 | ₩74,559 | ₩76,947 | ₩74,183 | ₩76,678 | +2.84% | 1195.1만 |
|---|
| 2026.03.13 | ₩73,553 | ₩73,808 | ₩73,070 | ₩73,633 | +0.11% | 974.1만 |
|---|
| 2026.03.12 | ₩74,519 | ₩75,082 | ₩72,855 | ₩72,909 | -2.16% | 1023.2만 |
|---|
| 2026.03.11 | ₩75,458 | ₩75,538 | ₩73,352 | ₩74,264 | -1.58% | 1029.7만 |
|---|
| 2026.03.10 | ₩77,980 | ₩78,221 | ₩75,860 | ₩75,900 | -2.67% | 771.7만 |
|---|
| 2026.03.09 | ₩78,060 | ₩78,677 | ₩77,041 | ₩78,033 | -0.03% | 1073.6만 |
|---|
| 2026.03.06 | ₩77,846 | ₩78,597 | ₩76,933 | ₩78,342 | +0.64% | 953.3만 |
|---|
| 2026.03.05 | ₩78,463 | ₩78,610 | ₩77,349 | ₩78,047 | -0.53% | 1308.9만 |
|---|
| 2026.03.04 | ₩79,147 | ₩79,375 | ₩78,047 | ₩78,731 | -0.53% | 1160.9만 |
|---|
| 2026.03.03 | ₩80,435 | ₩80,622 | ₩78,744 | ₩78,838 | -1.98% | 994.9만 |
|---|
| 2026.03.02 | ₩82,044 | ₩82,286 | ₩80,864 | ₩81,078 | -1.18% | 652.3만 |
|---|
| 2026.02.27 | ₩80,596 | ₩82,849 | ₩80,367 | ₩82,608 | +2.50% | 1255.5만 |
|---|
| 2026.02.26 | ₩80,998 | ₩80,998 | ₩79,992 | ₩80,408 | -0.73% | 1071.7만 |
|---|
| 2026.02.25 | ₩82,004 | ₩82,219 | ₩80,032 | ₩80,649 | -1.65% | 686.6만 |
|---|
| 2026.02.24 | ₩80,891 | ₩82,205 | ₩80,891 | ₩82,004 | +1.38% | 735만 |
|---|
| 2026.02.23 | ₩78,610 | ₩81,427 | ₩78,476 | ₩80,998 | +3.04% | 948.9만 |
|---|
| 2026.02.20 | ₩78,664 | ₩79,388 | ₩78,261 | ₩78,878 | +0.27% | 949.2만 |
|---|
| 2026.02.19 | ₩80,689 | ₩80,917 | ₩77,832 | ₩78,664 | -2.51% | 1073.3만 |
|---|
| 2026.02.18 | ₩80,354 | ₩80,917 | ₩79,616 | ₩80,596 | +0.30% | 788.7만 |
|---|
| 2026.02.17 | ₩83,922 | ₩84,231 | ₩79,482 | ₩80,300 | -4.32% | 897.1만 |
|---|
| 2026.02.13 | ₩83,037 | ₩84,244 | ₩82,393 | ₩83,963 | +1.11% | 1191.5만 |
|---|
| 2026.02.12 | ₩83,171 | ₩83,922 | ₩82,286 | ₩82,983 | -0.23% | 1196.7만 |
|---|
| 2026.02.11 | ₩80,971 | ₩82,809 | ₩80,327 | ₩82,460 | +1.84% | 857.1만 |
|---|
| 2026.02.10 | ₩81,521 | ₩82,339 | ₩80,944 | ₩81,360 | -0.20% | 1219.6만 |
|---|
| 2026.02.09 | ₩80,461 | ₩81,561 | ₩79,039 | ₩81,467 | +1.25% | 1225.5만 |
|---|
| 2026.02.06 | ₩80,448 | ₩81,306 | ₩80,260 | ₩80,515 | +0.08% | 1080.7만 |
|---|
| 2026.02.05 | ₩80,663 | ₩81,628 | ₩79,469 | ₩80,904 | +0.30% | 1302.8만 |
|---|
| 2026.02.04 | ₩80,488 | ₩80,528 | ₩78,677 | ₩79,683 | -1.00% | 2060만 |
|---|
| 2026.02.03 | ₩77,886 | ₩80,408 | ₩77,805 | ₩79,777 | +2.43% | 1532.3만 |
|---|
| 2026.02.02 | ₩78,919 | ₩79,710 | ₩78,127 | ₩78,731 | -0.24% | 1653.1만 |
|---|
| 2026.01.30 | ₩76,611 | ₩78,516 | ₩76,450 | ₩78,436 | +2.38% | 1154만 |
|---|
| 2026.01.29 | ₩77,698 | ₩78,422 | ₩76,638 | ₩76,880 | -1.05% | 1186.9만 |
|---|
| 2026.01.28 | ₩79,120 | ₩79,938 | ₩76,947 | ₩77,443 | -2.12% | 980.9만 |
|---|
| 2026.01.27 | ₩78,208 | ₩80,756 | ₩78,141 | ₩79,174 | +1.23% | 1045.1만 |
|---|
| 2026.01.26 | ₩78,194 | ₩79,026 | ₩77,792 | ₩78,516 | +0.41% | 976.2만 |
|---|
| 2026.01.23 | ₩77,121 | ₩78,382 | ₩77,054 | ₩78,342 | +1.58% | 1055.1만 |
|---|
| 2026.01.22 | ₩76,813 | ₩78,087 | ₩76,745 | ₩77,242 | +0.56% | 1152.6만 |
|---|
| 2026.01.21 | ₩77,363 | ₩77,805 | ₩76,035 | ₩76,933 | -0.55% | 1251.5만 |
|---|
| 2026.01.20 | ₩76,638 | ₩78,248 | ₩76,236 | ₩77,792 | +1.51% | 1306.4만 |
|---|
| 2026.01.16 | ₩76,759 | ₩77,215 | ₩75,941 | ₩76,786 | +0.03% | 1201.9만 |
|---|
| 2026.01.15 | ₩76,652 | ₩77,228 | ₩76,289 | ₩76,866 | +0.28% | 808.1만 |
|---|
| 2026.01.14 | ₩74,841 | ₩76,893 | ₩74,733 | ₩76,772 | +2.58% | 1256.9만 |
|---|
| 2026.01.13 | ₩74,049 | ₩75,189 | ₩73,526 | ₩75,042 | +1.34% | 987만 |
|---|
| 2026.01.12 | ₩73,942 | ₩74,317 | ₩73,419 | ₩73,674 | -0.36% | 1163.7만 |
|---|
| 2026.01.09 | ₩72,426 | ₩74,103 | ₩71,836 | ₩73,902 | +2.04% | 990.9만 |
|---|
| 2026.01.08 | ₩68,952 | ₩72,560 | ₩68,683 | ₩72,426 | +5.04% | 1551만 |
|---|
| 2026.01.07 | ₩70,897 | ₩71,205 | ₩69,005 | ₩69,099 | -2.54% | 1317.2만 |
|---|
| 2026.01.06 | ₩71,742 | ₩71,970 | ₩70,695 | ₩70,736 | -1.40% | 1121.8만 |
|---|
| 2026.01.05 | ₩71,581 | ₩72,265 | ₩70,816 | ₩72,091 | +0.71% | 1582.2만 |
|---|
| 2026.01.02 | ₩72,359 | ₩72,815 | ₩71,648 | ₩71,970 | -0.54% | 1084.2만 |
|---|
| 2025.12.31 | ₩73,110 | ₩73,110 | ₩72,158 | ₩72,211 | -1.23% | 666만 |
|---|
| 2025.12.30 | ₩73,727 | ₩74,116 | ₩73,445 | ₩73,526 | -0.27% | 608.9만 |
|---|
| 2025.12.29 | ₩73,419 | ₩73,875 | ₩73,204 | ₩73,835 | +0.57% | 740.6만 |
|---|
| 2025.12.26 | ₩73,244 | ₩73,405 | ₩72,869 | ₩73,298 | +0.07% | 468.9만 |
|---|
| 2025.12.24 | ₩72,721 | ₩73,311 | ₩72,614 | ₩73,271 | +0.76% | 383.4만 |
|---|
| 2025.12.23 | ₩72,855 | ₩73,003 | ₩71,782 | ₩72,641 | -0.29% | 864.5만 |
|---|
| 2025.12.22 | ₩72,641 | ₩73,660 | ₩72,547 | ₩72,855 | +0.30% | 878.1만 |
|---|
| 2025.12.19 | ₩73,137 | ₩74,130 | ₩72,869 | ₩73,110 | -0.04% | 2924만 |
|---|
| 2025.12.18 | ₩72,104 | ₩73,566 | ₩72,010 | ₩73,486 | +1.92% | 1927만 |
|---|
| 2025.12.17 | ₩72,708 | ₩72,882 | ₩71,688 | ₩72,198 | -0.70% | 1783.9만 |
|---|
| 2025.12.16 | ₩73,405 | ₩73,714 | ₩72,292 | ₩72,399 | -1.37% | 1256.5만 |
|---|
| 2025.12.15 | ₩73,110 | ₩73,674 | ₩72,439 | ₩72,788 | -0.44% | 1738.1만 |
|---|
| 2025.12.12 | ₩72,399 | ₩73,311 | ₩72,278 | ₩72,493 | +0.13% | 928.9만 |
|---|
| 2025.12.11 | ₩72,574 | ₩72,989 | ₩71,648 | ₩72,158 | -0.57% | 1630.3만 |
|---|
| 2025.12.10 | ₩72,667 | ₩72,721 | ₩71,272 | ₩72,292 | -0.52% | 1718.5만 |
|---|
| 2025.12.09 | ₩73,553 | ₩73,942 | ₩72,493 | ₩72,587 | -1.31% | 1011.4만 |
|---|
| 2025.12.08 | ₩73,271 | ₩74,183 | ₩73,110 | ₩73,459 | +0.26% | 988.4만 |
|---|
| 2025.12.05 | ₩74,733 | ₩75,565 | ₩73,445 | ₩73,660 | -1.44% | 1043.6만 |
|---|
| 2025.12.04 | ₩75,350 | ₩75,538 | ₩74,224 | ₩74,854 | -0.66% | 980.6만 |
|---|
| 2025.12.03 | ₩75,095 | ₩76,048 | ₩74,653 | ₩75,163 | +0.09% | 1006만 |
|---|
| 2025.12.02 | ₩75,659 | ₩75,726 | ₩74,304 | ₩75,109 | -0.73% | 864.4만 |
|---|
| 2025.12.01 | ₩76,732 | ₩76,933 | ₩75,203 | ₩75,659 | -1.40% | 1285만 |
|---|
| 2025.11.28 | ₩76,544 | ₩77,309 | ₩76,276 | ₩77,228 | +0.89% | 364.5만 |
|---|
| 2025.11.26 | ₩75,900 | ₩77,027 | ₩75,619 | ₩76,745 | +1.11% | 689.3만 |
|---|
| 2025.11.25 | ₩74,774 | ₩76,102 | ₩74,720 | ₩75,833 | +1.42% | 910.1만 |
|---|
| 2025.11.24 | ₩76,464 | ₩76,585 | ₩74,975 | ₩75,377 | -1.42% | 1086만 |
|---|
| 2025.11.21 | ₩74,760 | ₩76,585 | ₩74,385 | ₩76,464 | +2.28% | 1120.9만 |
|---|
| 2025.11.20 | ₩75,095 | ₩75,874 | ₩74,036 | ₩74,787 | -0.41% | 974.7만 |
|---|
| 2025.11.19 | ₩74,760 | ₩75,404 | ₩73,821 | ₩75,230 | +0.63% | 1077.9만 |
|---|
| 2025.11.18 | ₩74,894 | ₩74,975 | ₩74,089 | ₩74,827 | -0.09% | 966만 |
|---|
| 2025.11.17 | ₩76,169 | ₩76,289 | ₩74,492 | ₩74,545 | -2.13% | 654.9만 |
|---|
| 2025.11.14 | ₩76,786 | ₩77,349 | ₩75,820 | ₩76,276 | -0.66% | 685.4만 |
|---|
| 2025.11.13 | ₩76,491 | ₩77,430 | ₩76,128 | ₩76,424 | -0.09% | 872만 |
|---|
| 2025.11.12 | ₩76,611 | ₩77,202 | ₩76,236 | ₩76,477 | -0.18% | 781.9만 |
|---|
| 2025.11.11 | ₩75,927 | ₩77,135 | ₩75,417 | ₩76,625 | +0.92% | 1004.8만 |
|---|
| 2025.11.10 | ₩76,464 | ₩76,544 | ₩75,391 | ₩75,458 | -1.32% | 920.5만 |
|---|
| 2025.11.07 | ₩75,847 | ₩77,564 | ₩75,391 | ₩76,705 | +1.13% | 871.7만 |
|---|
| 2025.11.06 | ₩74,465 | ₩76,263 | ₩74,465 | ₩75,377 | +1.23% | 888만 |
|---|
| 2025.11.05 | ₩75,310 | ₩75,471 | ₩74,371 | ₩75,149 | -0.21% | 1271.9만 |
|---|
| 2025.11.04 | ₩76,316 | ₩76,424 | ₩74,411 | ₩75,230 | -1.42% | 1264.9만 |
|---|
| 2025.11.03 | ₩77,054 | ₩77,591 | ₩75,847 | ₩75,994 | -1.38% | 885만 |
|---|
| 2025.10.31 | ₩76,424 | ₩77,725 | ₩75,967 | ₩77,081 | +0.86% | 1326.3만 |
|---|
| 2025.10.30 | ₩78,127 | ₩79,496 | ₩77,309 | ₩77,510 | -0.79% | 1288.4만 |
|---|
| 2025.10.29 | ₩78,436 | ₩79,509 | ₩76,450 | ₩77,604 | -1.06% | 2084.2만 |
|---|
| 2025.10.28 | ₩82,635 | ₩83,748 | ₩80,770 | ₩80,770 | -2.26% | 1503.5만 |
|---|
| 2025.10.27 | ₩81,374 | ₩82,796 | ₩81,078 | ₩82,715 | +1.65% | 706.4만 |
|---|
| 2025.10.24 | ₩82,165 | ₩82,326 | ₩81,226 | ₩81,521 | -0.78% | 540.1만 |
|---|
| 2025.10.23 | ₩82,943 | ₩83,037 | ₩81,803 | ₩81,843 | -1.33% | 521.3만 |
|---|
| 2025.10.22 | ₩82,957 | ₩83,896 | ₩81,749 | ₩83,131 | +0.21% | 714.9만 |
|---|
| 2025.10.21 | ₩84,352 | ₩84,835 | ₩82,554 | ₩82,836 | -1.80% | 915만 |
|---|
| 2025.10.20 | ₩84,271 | ₩84,459 | ₩83,842 | ₩84,258 | -0.02% | 406.9만 |
|---|
| 2025.10.17 | ₩83,131 | ₩84,110 | ₩82,581 | ₩83,788 | +0.79% | 599.2만 |
|---|
| 2025.10.16 | ₩83,439 | ₩84,164 | ₩82,246 | ₩82,635 | -0.96% | 734.6만 |
|---|
| 2025.10.15 | ₩82,688 | ₩83,667 | ₩82,192 | ₩82,715 | +0.03% | 571.2만 |
|---|
| 2025.10.14 | ₩82,246 | ₩83,426 | ₩81,615 | ₩83,346 | +1.34% | 563.2만 |
|---|
| 2025.10.13 | ₩81,548 | ₩82,219 | ₩81,038 | ₩82,058 | +0.63% | 641.8만 |
|---|
| 2025.10.10 | ₩82,098 | ₩83,627 | ₩81,655 | ₩82,433 | +0.41% | 769.8만 |
|---|