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 | ₩80,487 | ₩81,075 | ₩80,167 | ₩80,634 | +0.18% | 489만 |
| 2026.10.08 | ₩79,860 | ₩81,155 | ₩79,580 | ₩80,981 | +1.40% | 769.5만 |
| 2026.10.07 | ₩79,780 | ₩80,167 | ₩79,179 | ₩79,259 | -0.65% | 627.8만 |
| 2026.10.06 | ₩77,751 | ₩80,033 | ₩77,751 | ₩79,580 | +2.35% | 721만 |
| 2026.10.05 | ₩76,510 | ₩78,071 | ₩76,510 | ₩78,071 | +2.04% | 806.7만 |
| 2026.10.02 | ₩76,990 | ₩77,844 | ₩76,723 | ₩77,671 | +0.88% | 788.2만 |
| 2026.10.01 | ₩77,244 | ₩77,658 | ₩76,550 | ₩77,097 | -0.19% | 761.5만 |
| 2026.09.30 | ₩78,792 | ₩78,939 | ₩77,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,177 |
| -2.05% |
| 1096.6만 |
| 2026.09.29 | ₩78,472 | ₩79,633 | ₩78,472 | ₩79,179 | +0.90% | 840.3만 |
|---|
| 2026.09.28 | ₩80,300 | ₩80,994 | ₩79,753 | ₩80,327 | +0.03% | 726.3만 |
|---|
| 2026.09.25 | ₩80,874 | ₩81,021 | ₩80,087 | ₩80,420 | -0.56% | 557.8만 |
|---|
| 2026.09.24 | ₩81,996 | ₩83,010 | ₩81,101 | ₩81,235 | -0.93% | 580.8만 |
|---|
| 2026.09.23 | ₩81,528 | ₩82,329 | ₩81,141 | ₩82,009 | +0.59% | 966.5만 |
|---|
| 2026.09.22 | ₩80,914 | ₩81,782 | ₩80,501 | ₩81,528 | +0.76% | 902.3만 |
|---|
| 2026.09.21 | ₩81,608 | ₩81,622 | ₩80,220 | ₩80,314 | -1.59% | 942.5만 |
|---|
| 2026.09.18 | ₩82,343 | ₩82,423 | ₩80,741 | ₩81,221 | -1.36% | 1773.4만 |
|---|
| 2026.09.17 | ₩83,504 | ₩83,504 | ₩82,049 | ₩82,810 | -0.83% | 780.4만 |
|---|
| 2026.09.16 | ₩82,823 | ₩84,118 | ₩82,623 | ₩83,237 | +0.50% | 620.1만 |
|---|
| 2026.09.15 | ₩82,730 | ₩83,197 | ₩82,369 | ₩82,890 | +0.19% | 566.5만 |
|---|
| 2026.09.14 | ₩84,291 | ₩85,199 | ₩82,876 | ₩83,277 | -1.20% | 652.7만 |
|---|
| 2026.09.11 | ₩83,918 | ₩83,958 | ₩83,037 | ₩83,344 | -0.68% | 556.7만 |
|---|
| 2026.09.10 | ₩83,410 | ₩83,584 | ₩82,529 | ₩83,384 | -0.03% | 709.9만 |
|---|
| 2026.09.09 | ₩81,568 | ₩83,584 | ₩81,275 | ₩83,317 | +2.14% | 868.1만 |
|---|
| 2026.09.08 | ₩81,235 | ₩82,610 | ₩80,714 | ₩82,262 | +1.27% | 1008.3만 |
|---|
| 2026.09.04 | ₩81,301 | ₩82,543 | ₩81,301 | ₩81,795 | +0.61% | 790.6만 |
|---|
| 2026.09.03 | ₩82,983 | ₩83,157 | ₩81,395 | ₩82,022 | -1.16% | 765.4만 |
|---|
| 2026.09.02 | ₩82,289 | ₩84,131 | ₩81,809 | ₩83,357 | +1.30% | 605만 |
|---|
| 2026.09.01 | ₩83,330 | ₩84,051 | ₩81,982 | ₩82,236 | -1.31% | 775만 |
|---|
| 2026.08.31 | ₩83,077 | ₩83,357 | ₩82,529 | ₩82,850 | -0.27% | 727.7만 |
|---|
| 2026.08.28 | ₩83,704 | ₩83,784 | ₩82,316 | ₩83,237 | -0.56% | 916.5만 |
|---|
| 2026.08.27 | ₩83,103 | ₩84,211 | ₩82,917 | ₩83,330 | +0.27% | 682.6만 |
|---|
| 2026.08.26 | ₩84,078 | ₩84,745 | ₩83,811 | ₩84,104 | +0.03% | 697.4만 |
|---|
| 2026.08.25 | ₩85,933 | ₩85,933 | ₩83,904 | ₩84,078 | -2.16% | 868.5만 |
|---|
| 2026.08.24 | ₩86,400 | ₩87,495 | ₩85,813 | ₩86,360 | -0.05% | 704.9만 |
|---|
| 2026.08.21 | ₩85,746 | ₩86,414 | ₩85,359 | ₩86,027 | +0.33% | 580만 |
|---|
| 2026.08.20 | ₩85,172 | ₩86,454 | ₩84,932 | ₩85,613 | +0.52% | 599.7만 |
|---|
| 2026.08.19 | ₩83,891 | ₩85,826 | ₩83,851 | ₩85,639 | +2.08% | 681.6만 |
|---|
| 2026.08.18 | ₩84,305 | ₩84,518 | ₩83,557 | ₩83,637 | -0.79% | 681.2만 |
|---|
| 2026.08.17 | ₩84,038 | ₩84,505 | ₩82,850 | ₩82,997 | -1.24% | 658.7만 |
|---|
| 2026.08.14 | ₩84,665 | ₩85,132 | ₩84,492 | ₩84,905 | +0.28% | 407.6만 |
|---|
| 2026.08.13 | ₩83,704 | ₩84,839 | ₩83,517 | ₩84,799 | +1.31% | 494.5만 |
|---|
| 2026.08.12 | ₩81,689 | ₩83,103 | ₩81,328 | ₩82,997 | +1.60% | 718.2만 |
|---|
| 2026.08.11 | ₩81,502 | ₩82,543 | ₩81,221 | ₩82,463 | +1.18% | 770.1만 |
|---|
| 2026.08.10 | ₩83,023 | ₩83,077 | ₩81,568 | ₩82,129 | -1.08% | 638.2만 |
|---|
| 2026.08.07 | ₩83,317 | ₩84,198 | ₩82,676 | ₩83,571 | +0.30% | 529.4만 |
|---|
| 2026.08.06 | ₩84,438 | ₩85,252 | ₩83,290 | ₩83,757 | -0.81% | 538.2만 |
|---|
| 2026.08.05 | ₩83,624 | ₩83,878 | ₩81,915 | ₩83,557 | -0.08% | 948만 |
|---|
| 2026.08.04 | ₩81,875 | ₩83,023 | ₩80,954 | ₩82,863 | +1.21% | 1220.1만 |
|---|
| 2026.08.03 | ₩84,558 | ₩84,919 | ₩81,875 | ₩82,396 | -2.56% | 958.5만 |
|---|
| 2026.07.31 | ₩83,357 | ₩84,305 | ₩82,716 | ₩83,170 | -0.22% | 813만 |
|---|
| 2026.07.30 | ₩85,239 | ₩85,319 | ₩83,397 | ₩84,198 | -1.22% | 1288만 |
|---|
| 2026.07.29 | ₩85,146 | ₩88,963 | ₩85,146 | ₩86,747 | +1.88% | 2021.9만 |
|---|
| 2026.07.28 | ₩82,810 | ₩84,812 | ₩82,690 | ₩83,397 | +0.71% | 1451.1만 |
|---|
| 2026.07.27 | ₩80,821 | ₩81,662 | ₩80,180 | ₩80,981 | +0.20% | 1007.8만 |
|---|
| 2026.07.24 | ₩80,140 | ₩80,994 | ₩79,887 | ₩80,781 | +0.80% | 849.4만 |
|---|
| 2026.07.23 | ₩80,300 | ₩80,754 | ₩79,513 | ₩80,154 | -0.18% | 1022.1만 |
|---|
| 2026.07.22 | ₩80,941 | ₩81,395 | ₩80,100 | ₩81,235 | +0.36% | 617.6만 |
|---|
| 2026.07.21 | ₩79,753 | ₩80,274 | ₩78,885 | ₩79,900 | +0.18% | 779.6만 |
|---|
| 2026.07.20 | ₩80,981 | ₩81,288 | ₩79,673 | ₩80,447 | -0.66% | 788.8만 |
|---|
| 2026.07.17 | ₩82,997 | ₩84,145 | ₩80,954 | ₩81,422 | -1.90% | 1029.6만 |
|---|
| 2026.07.16 | ₩79,246 | ₩82,062 | ₩79,059 | ₩81,982 | +3.45% | 1316.7만 |
|---|
| 2026.07.15 | ₩77,858 | ₩79,112 | ₩77,244 | ₩78,378 | +0.67% | 850.1만 |
|---|
| 2026.07.14 | ₩79,433 | ₩79,700 | ₩78,312 | ₩78,485 | -1.19% | 890.6만 |
|---|
| 2026.07.13 | ₩79,419 | ₩81,128 | ₩79,313 | ₩79,900 | +0.61% | 654.1만 |
|---|
| 2026.07.10 | ₩77,551 | ₩78,632 | ₩77,177 | ₩78,525 | +1.26% | 642.8만 |
|---|
| 2026.07.09 | ₩78,659 | ₩78,885 | ₩77,751 | ₩77,818 | -1.07% | 691.9만 |
|---|
| 2026.07.08 | ₩80,420 | ₩80,661 | ₩78,966 | ₩79,393 | -1.28% | 890.9만 |
|---|
| 2026.07.07 | ₩80,567 | ₩81,689 | ₩79,726 | ₩80,380 | -0.23% | 843.5만 |
|---|
| 2026.07.06 | ₩81,355 | ₩81,528 | ₩78,592 | ₩78,979 | -2.92% | 810.9만 |
|---|
| 2026.07.02 | ₩79,766 | ₩81,502 | ₩79,513 | ₩81,301 | +1.92% | 891.8만 |
|---|
| 2026.07.01 | ₩77,751 | ₩79,499 | ₩77,617 | ₩79,219 | +1.89% | 1214.8만 |
|---|
| 2026.06.30 | ₩79,179 | ₩79,553 | ₩77,124 | ₩77,204 | -2.49% | 1167.1만 |
|---|
| 2026.06.29 | ₩81,088 | ₩81,742 | ₩79,246 | ₩80,287 | -0.99% | 1109만 |
|---|
| 2026.06.26 | ₩82,569 | ₩82,730 | ₩80,661 | ₩81,141 | -1.73% | 1523.1만 |
|---|
| 2026.06.25 | ₩82,249 | ₩84,091 | ₩81,568 | ₩81,689 | -0.68% | 931.7만 |
|---|
| 2026.06.24 | ₩82,129 | ₩83,264 | ₩81,942 | ₩82,409 | +0.34% | 1052.9만 |
|---|
| 2026.06.23 | ₩81,288 | ₩81,782 | ₩80,594 | ₩81,502 | +0.26% | 1083.7만 |
|---|
| 2026.06.22 | ₩79,766 | ₩80,714 | ₩79,353 | ₩79,433 | -0.42% | 930.9만 |
|---|
| 2026.06.18 | ₩81,328 | ₩81,448 | ₩79,780 | ₩80,247 | -1.33% | 2559.9만 |
|---|
| 2026.06.17 | ₩82,396 | ₩83,023 | ₩80,113 | ₩81,235 | -1.41% | 872.7만 |
|---|
| 2026.06.16 | ₩82,169 | ₩83,037 | ₩81,248 | ₩82,957 | +0.96% | 996.7만 |
|---|
| 2026.06.15 | ₩84,078 | ₩84,078 | ₩81,955 | ₩82,089 | -2.37% | 1008.5만 |
|---|
| 2026.06.12 | ₩84,518 | ₩84,799 | ₩83,077 | ₩84,078 | -0.52% | 800.9만 |
|---|
| 2026.06.11 | ₩85,813 | ₩85,893 | ₩84,478 | ₩84,572 | -1.45% | 768.9만 |
|---|
| 2026.06.10 | ₩84,705 | ₩85,893 | ₩84,024 | ₩85,666 | +1.13% | 776.2만 |
|---|
| 2026.06.09 | ₩82,650 | ₩84,478 | ₩82,182 | ₩83,998 | +1.63% | 833.3만 |
|---|
| 2026.06.08 | ₩83,010 | ₩83,170 | ₩82,142 | ₩82,222 | -0.95% | 700.7만 |
|---|
| 2026.06.05 | ₩81,622 | ₩84,278 | ₩81,595 | ₩82,810 | +1.46% | 856.7만 |
|---|
| 2026.06.04 | ₩82,690 | ₩83,304 | ₩81,021 | ₩81,408 | -1.55% | 587.7만 |
|---|
| 2026.06.03 | ₩81,782 | ₩83,103 | ₩81,568 | ₩81,835 | +0.07% | 666.7만 |
|---|
| 2026.06.02 | ₩81,462 | ₩82,423 | ₩81,195 | ₩81,515 | +0.07% | 723.7만 |
|---|
| 2026.06.01 | ₩80,914 | ₩81,622 | ₩80,020 | ₩81,488 | +0.71% | 874.9만 |
|---|
| 2026.05.29 | ₩82,890 | ₩82,957 | ₩81,542 | ₩81,648 | -1.50% | 892.5만 |
|---|
| 2026.05.28 | ₩83,050 | ₩83,490 | ₩82,476 | ₩83,277 | +0.27% | 675.1만 |
|---|
| 2026.05.27 | ₩82,009 | ₩83,504 | ₩82,009 | ₩83,090 | +1.32% | 930.2만 |
|---|
| 2026.05.26 | ₩82,676 | ₩83,450 | ₩81,715 | ₩81,742 | -1.13% | 782.9만 |
|---|
| 2026.05.22 | ₩82,196 | ₩83,010 | ₩81,982 | ₩82,436 | +0.29% | 705만 |
|---|
| 2026.05.21 | ₩82,409 | ₩82,610 | ₩81,288 | ₩82,089 | -0.39% | 537.8만 |
|---|
| 2026.05.20 | ₩81,809 | ₩82,943 | ₩81,128 | ₩82,543 | +0.90% | 710.1만 |
|---|
| 2026.05.19 | ₩82,089 | ₩83,544 | ₩81,475 | ₩81,809 | -0.34% | 671.7만 |
|---|
| 2026.05.18 | ₩80,768 | ₩82,556 | ₩80,687 | ₩82,276 | +1.87% | 620.7만 |
|---|
| 2026.05.15 | ₩82,169 | ₩82,196 | ₩80,487 | ₩80,674 | -1.82% | 800.1만 |
|---|
| 2026.05.14 | ₩82,449 | ₩82,743 | ₩81,195 | ₩81,382 | -1.30% | 591.3만 |
|---|
| 2026.05.13 | ₩81,782 | ₩82,650 | ₩81,128 | ₩82,116 | +0.41% | 1003.2만 |
|---|
| 2026.05.12 | ₩82,463 | ₩83,023 | ₩81,502 | ₩82,356 | -0.13% | 660.9만 |
|---|
| 2026.05.11 | ₩82,142 | ₩82,396 | ₩81,261 | ₩81,969 | -0.21% | 708.7만 |
|---|
| 2026.05.08 | ₩81,755 | ₩82,836 | ₩81,755 | ₩82,156 | +0.49% | 647.2만 |
|---|
| 2026.05.07 | ₩81,875 | ₩82,636 | ₩81,128 | ₩81,835 | -0.05% | 546.3만 |
|---|
| 2026.05.06 | ₩82,022 | ₩83,010 | ₩81,862 | ₩82,583 | +0.68% | 602만 |
|---|
| 2026.05.05 | ₩81,715 | ₩82,503 | ₩80,434 | ₩81,902 | +0.23% | 834.8만 |
|---|
| 2026.05.04 | ₩81,889 | ₩82,543 | ₩81,328 | ₩81,929 | +0.05% | 628.1만 |
|---|
| 2026.05.01 | ₩82,636 | ₩83,010 | ₩81,168 | ₩81,915 | -0.87% | 648만 |
|---|
| 2026.04.30 | ₩81,488 | ₩82,503 | ₩81,155 | ₩82,009 | +0.64% | 1011.1만 |
|---|
| 2026.04.29 | ₩80,087 | ₩82,743 | ₩79,780 | ₩81,475 | +1.73% | 1459.2만 |
|---|
| 2026.04.28 | ₩77,564 | ₩78,231 | ₩76,883 | ₩78,138 | +0.74% | 1161.4만 |
|---|
| 2026.04.27 | ₩76,483 | ₩77,738 | ₩76,483 | ₩76,643 | +0.21% | 659.3만 |
|---|
| 2026.04.24 | ₩76,483 | ₩77,511 | ₩76,176 | ₩76,897 | +0.54% | 1009.6만 |
|---|
| 2026.04.23 | ₩75,175 | ₩77,404 | ₩74,988 | ₩77,030 | +2.47% | 764.3만 |
|---|
| 2026.04.22 | ₩74,988 | ₩75,468 | ₩74,467 | ₩74,828 | -0.21% | 564만 |
|---|
| 2026.04.21 | ₩76,203 | ₩76,323 | ₩74,748 | ₩74,921 | -1.68% | 730.2만 |
|---|
| 2026.04.20 | ₩76,456 | ₩76,910 | ₩75,842 | ₩76,496 | +0.05% | 555.2만 |
|---|
| 2026.04.17 | ₩76,536 | ₩76,737 | ₩75,882 | ₩76,416 | -0.16% | 824.1만 |
|---|
| 2026.04.16 | ₩75,282 | ₩76,309 | ₩74,841 | ₩76,176 | +1.19% | 675.5만 |
|---|
| 2026.04.15 | ₩76,990 | ₩76,990 | ₩75,202 | ₩75,522 | -1.91% | 805만 |
|---|
| 2026.04.14 | ₩76,910 | ₩77,951 | ₩76,056 | ₩77,204 | +0.38% | 658.5만 |
|---|
| 2026.04.13 | ₩78,378 | ₩78,525 | ₩76,643 | ₩76,990 | -1.77% | 928.6만 |
|---|
| 2026.04.10 | ₩78,872 | ₩79,179 | ₩78,218 | ₩78,752 | -0.15% | 680.7만 |
|---|
| 2026.04.09 | ₩77,658 | ₩79,059 | ₩77,524 | ₩78,872 | +1.56% | 734.9만 |
|---|
| 2026.04.08 | ₩76,710 | ₩78,538 | ₩76,376 | ₩78,525 | +2.37% | 810.2만 |
|---|
| 2026.04.07 | ₩77,804 | ₩78,218 | ₩76,683 | ₩76,763 | -1.34% | 905만 |
|---|
| 2026.04.06 | ₩76,803 | ₩78,271 | ₩76,550 | ₩77,924 | +1.46% | 589.7만 |
|---|
| 2026.04.02 | ₩76,042 | ₩76,857 | ₩75,722 | ₩76,803 | +1.00% | 563.2만 |
|---|
| 2026.04.01 | ₩76,910 | ₩76,950 | ₩75,428 | ₩76,176 | -0.95% | 997.8만 |
|---|
| 2026.03.31 | ₩77,284 | ₩77,751 | ₩75,775 | ₩76,937 | -0.45% | 1120.6만 |
|---|
| 2026.03.30 | ₩78,258 | ₩79,259 | ₩77,698 | ₩77,751 | -0.65% | 1031만 |
|---|
| 2026.03.27 | ₩76,857 | ₩78,458 | ₩76,456 | ₩77,778 | +1.20% | 1411.3만 |
|---|
| 2026.03.26 | ₩76,817 | ₩78,325 | ₩76,777 | ₩76,857 | +0.05% | 841.7만 |
|---|
| 2026.03.25 | ₩76,056 | ₩76,790 | ₩75,068 | ₩76,656 | +0.79% | 943.2만 |
|---|
| 2026.03.24 | ₩75,468 | ₩77,391 | ₩75,135 | ₩76,323 | +1.13% | 906.6만 |
|---|
| 2026.03.23 | ₩75,735 | ₩76,403 | ₩74,641 | ₩75,896 | +0.21% | 1261.7만 |
|---|
| 2026.03.20 | ₩75,388 | ₩76,109 | ₩74,761 | ₩75,028 | -0.48% | 2255.7만 |
|---|
| 2026.03.19 | ₩75,455 | ₩76,029 | ₩74,521 | ₩75,402 | -0.07% | 886.4만 |
|---|
| 2026.03.18 | ₩76,576 | ₩76,803 | ₩75,108 | ₩75,375 | -1.57% | 925.3만 |
|---|
| 2026.03.17 | ₩76,857 | ₩78,512 | ₩76,750 | ₩77,337 | +0.63% | 1349.5만 |
|---|
| 2026.03.16 | ₩74,187 | ₩76,563 | ₩73,813 | ₩76,296 | +2.84% | 1195.1만 |
|---|
| 2026.03.13 | ₩73,186 | ₩73,440 | ₩72,705 | ₩73,266 | +0.11% | 974.1만 |
|---|
| 2026.03.12 | ₩74,147 | ₩74,708 | ₩72,492 | ₩72,545 | -2.16% | 1023.2만 |
|---|
| 2026.03.11 | ₩75,081 | ₩75,161 | ₩72,986 | ₩73,893 | -1.58% | 1029.7만 |
|---|
| 2026.03.10 | ₩77,591 | ₩77,831 | ₩75,482 | ₩75,522 | -2.67% | 771.7만 |
|---|
| 2026.03.09 | ₩77,671 | ₩78,285 | ₩76,656 | ₩77,644 | -0.03% | 1073.6만 |
|---|
| 2026.03.06 | ₩77,457 | ₩78,205 | ₩76,550 | ₩77,951 | +0.64% | 953.3만 |
|---|
| 2026.03.05 | ₩78,071 | ₩78,218 | ₩76,963 | ₩77,658 | -0.53% | 1308.9만 |
|---|
| 2026.03.04 | ₩78,752 | ₩78,979 | ₩77,658 | ₩78,338 | -0.53% | 1160.9만 |
|---|
| 2026.03.03 | ₩80,033 | ₩80,220 | ₩78,352 | ₩78,445 | -1.98% | 994.9만 |
|---|
| 2026.03.02 | ₩81,635 | ₩81,875 | ₩80,461 | ₩80,674 | -1.18% | 652.3만 |
|---|
| 2026.02.27 | ₩80,194 | ₩82,436 | ₩79,967 | ₩82,196 | +2.50% | 1255.5만 |
|---|
| 2026.02.26 | ₩80,594 | ₩80,594 | ₩79,593 | ₩80,007 | -0.73% | 1071.7만 |
|---|
| 2026.02.25 | ₩81,595 | ₩81,809 | ₩79,633 | ₩80,247 | -1.65% | 686.6만 |
|---|
| 2026.02.24 | ₩80,487 | ₩81,795 | ₩80,487 | ₩81,595 | +1.38% | 735만 |
|---|
| 2026.02.23 | ₩78,218 | ₩81,021 | ₩78,085 | ₩80,594 | +3.04% | 948.9만 |
|---|
| 2026.02.20 | ₩78,271 | ₩78,992 | ₩77,871 | ₩78,485 | +0.27% | 949.2만 |
|---|
| 2026.02.19 | ₩80,287 | ₩80,514 | ₩77,444 | ₩78,271 | -2.51% | 1073.3만 |
|---|
| 2026.02.18 | ₩79,953 | ₩80,514 | ₩79,219 | ₩80,194 | +0.30% | 788.7만 |
|---|
| 2026.02.17 | ₩83,504 | ₩83,811 | ₩79,086 | ₩79,900 | -4.32% | 897.1만 |
|---|
| 2026.02.13 | ₩82,623 | ₩83,824 | ₩81,982 | ₩83,544 | +1.11% | 1191.5만 |
|---|
| 2026.02.12 | ₩82,756 | ₩83,504 | ₩81,875 | ₩82,569 | -0.23% | 1196.7만 |
|---|
| 2026.02.11 | ₩80,567 | ₩82,396 | ₩79,927 | ₩82,049 | +1.84% | 857.1만 |
|---|
| 2026.02.10 | ₩81,115 | ₩81,929 | ₩80,541 | ₩80,954 | -0.20% | 1219.6만 |
|---|
| 2026.02.09 | ₩80,060 | ₩81,155 | ₩78,645 | ₩81,061 | +1.25% | 1225.5만 |
|---|
| 2026.02.06 | ₩80,047 | ₩80,901 | ₩79,860 | ₩80,113 | +0.08% | 1080.7만 |
|---|
| 2026.02.05 | ₩80,260 | ₩81,221 | ₩79,072 | ₩80,501 | +0.30% | 1302.8만 |
|---|
| 2026.02.04 | ₩80,087 | ₩80,127 | ₩78,285 | ₩79,286 | -1.00% | 2060만 |
|---|
| 2026.02.03 | ₩77,497 | ₩80,007 | ₩77,417 | ₩79,379 | +2.43% | 1532.3만 |
|---|
| 2026.02.02 | ₩78,525 | ₩79,313 | ₩77,738 | ₩78,338 | -0.24% | 1653.1만 |
|---|
| 2026.01.30 | ₩76,229 | ₩78,125 | ₩76,069 | ₩78,045 | +2.38% | 1154만 |
|---|
| 2026.01.29 | ₩77,310 | ₩78,031 | ₩76,256 | ₩76,496 | -1.05% | 1186.9만 |
|---|
| 2026.01.28 | ₩78,725 | ₩79,540 | ₩76,563 | ₩77,057 | -2.12% | 980.9만 |
|---|
| 2026.01.27 | ₩77,818 | ₩80,354 | ₩77,751 | ₩78,779 | +1.23% | 1045.1만 |
|---|
| 2026.01.26 | ₩77,804 | ₩78,632 | ₩77,404 | ₩78,125 | +0.41% | 976.2만 |
|---|
| 2026.01.23 | ₩76,737 | ₩77,991 | ₩76,670 | ₩77,951 | +1.58% | 1055.1만 |
|---|
| 2026.01.22 | ₩76,430 | ₩77,698 | ₩76,363 | ₩76,857 | +0.56% | 1152.6만 |
|---|
| 2026.01.21 | ₩76,977 | ₩77,417 | ₩75,655 | ₩76,550 | -0.55% | 1251.5만 |
|---|
| 2026.01.20 | ₩76,256 | ₩77,858 | ₩75,856 | ₩77,404 | +1.51% | 1306.4만 |
|---|
| 2026.01.16 | ₩76,376 | ₩76,830 | ₩75,562 | ₩76,403 | +0.03% | 1201.9만 |
|---|
| 2026.01.15 | ₩76,269 | ₩76,843 | ₩75,909 | ₩76,483 | +0.28% | 808.1만 |
|---|
| 2026.01.14 | ₩74,467 | ₩76,510 | ₩74,361 | ₩76,389 | +2.58% | 1256.9만 |
|---|
| 2026.01.13 | ₩73,680 | ₩74,814 | ₩73,159 | ₩74,668 | +1.34% | 987만 |
|---|
| 2026.01.12 | ₩73,573 | ₩73,947 | ₩73,053 | ₩73,306 | -0.36% | 1163.7만 |
|---|
| 2026.01.09 | ₩72,065 | ₩73,733 | ₩71,477 | ₩73,533 | +2.04% | 990.9만 |
|---|
| 2026.01.08 | ₩68,608 | ₩72,198 | ₩68,341 | ₩72,065 | +5.04% | 1551만 |
|---|
| 2026.01.07 | ₩70,543 | ₩70,850 | ₩68,661 | ₩68,755 | -2.54% | 1317.2만 |
|---|
| 2026.01.06 | ₩71,384 | ₩71,611 | ₩70,343 | ₩70,383 | -1.40% | 1121.8만 |
|---|
| 2026.01.05 | ₩71,224 | ₩71,905 | ₩70,463 | ₩71,731 | +0.71% | 1582.2만 |
|---|
| 2026.01.02 | ₩71,998 | ₩72,452 | ₩71,291 | ₩71,611 | -0.54% | 1084.2만 |
|---|
| 2025.12.31 | ₩72,746 | ₩72,746 | ₩71,798 | ₩71,851 | -1.23% | 666만 |
|---|
| 2025.12.30 | ₩73,360 | ₩73,747 | ₩73,079 | ₩73,159 | -0.27% | 608.9만 |
|---|
| 2025.12.29 | ₩73,053 | ₩73,506 | ₩72,839 | ₩73,466 | +0.57% | 740.6만 |
|---|
| 2025.12.26 | ₩72,879 | ₩73,039 | ₩72,505 | ₩72,932 | +0.07% | 468.9만 |
|---|
| 2025.12.24 | ₩72,358 | ₩72,946 | ₩72,252 | ₩72,906 | +0.76% | 383.4만 |
|---|
| 2025.12.23 | ₩72,492 | ₩72,639 | ₩71,424 | ₩72,278 | -0.29% | 864.5만 |
|---|
| 2025.12.22 | ₩72,278 | ₩73,293 | ₩72,185 | ₩72,492 | +0.30% | 878.1만 |
|---|
| 2025.12.19 | ₩72,772 | ₩73,760 | ₩72,505 | ₩72,746 | -0.04% | 2924만 |
|---|
| 2025.12.18 | ₩71,744 | ₩73,199 | ₩71,651 | ₩73,119 | +1.92% | 1927만 |
|---|
| 2025.12.17 | ₩72,345 | ₩72,519 | ₩71,331 | ₩71,838 | -0.70% | 1783.9만 |
|---|
| 2025.12.16 | ₩73,039 | ₩73,346 | ₩71,931 | ₩72,038 | -1.37% | 1256.5만 |
|---|
| 2025.12.15 | ₩72,746 | ₩73,306 | ₩72,078 | ₩72,425 | -0.44% | 1738.1만 |
|---|
| 2025.12.12 | ₩72,038 | ₩72,946 | ₩71,918 | ₩72,132 | +0.13% | 928.9만 |
|---|
| 2025.12.11 | ₩72,212 | ₩72,625 | ₩71,291 | ₩71,798 | -0.57% | 1630.3만 |
|---|
| 2025.12.10 | ₩72,305 | ₩72,358 | ₩70,917 | ₩71,931 | -0.52% | 1718.5만 |
|---|
| 2025.12.09 | ₩73,186 | ₩73,573 | ₩72,132 | ₩72,225 | -1.31% | 1011.4만 |
|---|
| 2025.12.08 | ₩72,906 | ₩73,813 | ₩72,746 | ₩73,093 | +0.26% | 988.4만 |
|---|
| 2025.12.05 | ₩74,361 | ₩75,188 | ₩73,079 | ₩73,293 | -1.44% | 1043.6만 |
|---|
| 2025.12.04 | ₩74,975 | ₩75,161 | ₩73,853 | ₩74,481 | -0.66% | 980.6만 |
|---|
| 2025.12.03 | ₩74,721 | ₩75,669 | ₩74,281 | ₩74,788 | +0.09% | 1006만 |
|---|
| 2025.12.02 | ₩75,282 | ₩75,348 | ₩73,933 | ₩74,734 | -0.73% | 864.4만 |
|---|
| 2025.12.01 | ₩76,349 | ₩76,550 | ₩74,828 | ₩75,282 | -1.40% | 1285만 |
|---|
| 2025.11.28 | ₩76,163 | ₩76,923 | ₩75,896 | ₩76,843 | +0.89% | 364.5만 |
|---|
| 2025.11.26 | ₩75,522 | ₩76,643 | ₩75,242 | ₩76,363 | +1.11% | 689.3만 |
|---|
| 2025.11.25 | ₩74,401 | ₩75,722 | ₩74,347 | ₩75,455 | +1.42% | 910.1만 |
|---|
| 2025.11.24 | ₩76,082 | ₩76,203 | ₩74,601 | ₩75,001 | -1.42% | 1086만 |
|---|
| 2025.11.21 | ₩74,387 | ₩76,203 | ₩74,014 | ₩76,082 | +2.28% | 1120.9만 |
|---|
| 2025.11.20 | ₩74,721 | ₩75,495 | ₩73,667 | ₩74,414 | -0.41% | 974.7만 |
|---|
| 2025.11.19 | ₩74,387 | ₩75,028 | ₩73,453 | ₩74,854 | +0.63% | 1077.9만 |
|---|
| 2025.11.18 | ₩74,521 | ₩74,601 | ₩73,720 | ₩74,454 | -0.09% | 966만 |
|---|
| 2025.11.17 | ₩75,789 | ₩75,909 | ₩74,120 | ₩74,174 | -2.13% | 654.9만 |
|---|
| 2025.11.14 | ₩76,403 | ₩76,963 | ₩75,442 | ₩75,896 | -0.66% | 685.4만 |
|---|
| 2025.11.13 | ₩76,109 | ₩77,044 | ₩75,749 | ₩76,042 | -0.09% | 872만 |
|---|
| 2025.11.12 | ₩76,229 | ₩76,817 | ₩75,856 | ₩76,096 | -0.18% | 781.9만 |
|---|
| 2025.11.11 | ₩75,549 | ₩76,750 | ₩75,041 | ₩76,243 | +0.92% | 1004.8만 |
|---|
| 2025.11.10 | ₩76,082 | ₩76,163 | ₩75,015 | ₩75,081 | -1.32% | 920.5만 |
|---|
| 2025.11.07 | ₩75,468 | ₩77,177 | ₩75,015 | ₩76,323 | +1.13% | 871.7만 |
|---|
| 2025.11.06 | ₩74,094 | ₩75,882 | ₩74,094 | ₩75,001 | +1.23% | 888만 |
|---|
| 2025.11.05 | ₩74,935 | ₩75,095 | ₩74,000 | ₩74,774 | -0.21% | 1271.9만 |
|---|
| 2025.11.04 | ₩75,936 | ₩76,042 | ₩74,040 | ₩74,854 | -1.42% | 1264.9만 |
|---|
| 2025.11.03 | ₩76,670 | ₩77,204 | ₩75,468 | ₩75,615 | -1.38% | 885만 |
|---|
| 2025.10.31 | ₩76,042 | ₩77,337 | ₩75,589 | ₩76,696 | +0.86% | 1326.3만 |
|---|
| 2025.10.30 | ₩77,738 | ₩79,099 | ₩76,923 | ₩77,124 | -0.79% | 1288.4만 |
|---|
| 2025.10.29 | ₩78,045 | ₩79,112 | ₩76,069 | ₩77,217 | -1.06% | 2084.2만 |
|---|
| 2025.10.28 | ₩82,222 | ₩83,330 | ₩80,367 | ₩80,367 | -2.26% | 1503.5만 |
|---|
| 2025.10.27 | ₩80,968 | ₩82,383 | ₩80,674 | ₩82,303 | +1.65% | 706.4만 |
|---|
| 2025.10.24 | ₩81,755 | ₩81,915 | ₩80,821 | ₩81,115 | -0.78% | 540.1만 |
|---|
| 2025.10.23 | ₩82,529 | ₩82,623 | ₩81,395 | ₩81,435 | -1.33% | 521.3만 |
|---|
| 2025.10.22 | ₩82,543 | ₩83,477 | ₩81,341 | ₩82,716 | +0.21% | 714.9만 |
|---|
| 2025.10.21 | ₩83,931 | ₩84,411 | ₩82,142 | ₩82,423 | -1.80% | 915만 |
|---|
| 2025.10.20 | ₩83,851 | ₩84,038 | ₩83,424 | ₩83,838 | -0.02% | 406.9만 |
|---|
| 2025.10.17 | ₩82,716 | ₩83,691 | ₩82,169 | ₩83,370 | +0.79% | 599.2만 |
|---|
| 2025.10.16 | ₩83,023 | ₩83,744 | ₩81,835 | ₩82,222 | -0.96% | 734.6만 |
|---|
| 2025.10.15 | ₩82,276 | ₩83,250 | ₩81,782 | ₩82,303 | +0.03% | 571.2만 |
|---|
| 2025.10.14 | ₩81,835 | ₩83,010 | ₩81,208 | ₩82,930 | +1.34% | 563.2만 |
|---|
| 2025.10.13 | ₩81,141 | ₩81,809 | ₩80,634 | ₩81,648 | +0.63% | 641.8만 |
|---|
| 2025.10.10 | ₩81,689 | ₩83,210 | ₩81,248 | ₩82,022 | +0.41% | 769.8만 |
|---|