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 | ₩80,528 | ₩81,115 | ₩80,207 | ₩80,675 | +0.18% | 489만 |
| 2026.10.08 | ₩79,900 | ₩81,195 | ₩79,620 | ₩81,022 | +1.40% | 769.5만 |
| 2026.10.07 | ₩79,820 | ₩80,207 | ₩79,219 | ₩79,299 | -0.65% | 627.8만 |
| 2026.10.06 | ₩77,790 | ₩80,074 | ₩77,790 | ₩79,620 | +2.35% | 721만 |
| 2026.10.05 | ₩76,548 | ₩78,110 | ₩76,548 | ₩78,110 | +2.04% | 806.7만 |
| 2026.10.02 | ₩77,029 | ₩77,883 | ₩76,762 | ₩77,710 | +0.88% | 788.2만 |
| 2026.10.01 | ₩77,282 | ₩77,696 | ₩76,588 | ₩77,136 | -0.19% | 761.5만 |
| 2026.09.30 | ₩78,832 | ₩78,979 | ₩77,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,216 |
| -2.05% |
| 1096.6만 |
| 2026.09.29 | ₩78,511 | ₩79,673 | ₩78,511 | ₩79,219 | +0.90% | 840.3만 |
|---|
| 2026.09.28 | ₩80,341 | ₩81,035 | ₩79,793 | ₩80,367 | +0.03% | 726.3만 |
|---|
| 2026.09.25 | ₩80,915 | ₩81,062 | ₩80,127 | ₩80,461 | -0.56% | 557.8만 |
|---|
| 2026.09.24 | ₩82,037 | ₩83,052 | ₩81,142 | ₩81,275 | -0.93% | 580.8만 |
|---|
| 2026.09.23 | ₩81,569 | ₩82,371 | ₩81,182 | ₩82,050 | +0.59% | 966.5만 |
|---|
| 2026.09.22 | ₩80,955 | ₩81,823 | ₩80,541 | ₩81,569 | +0.76% | 902.3만 |
|---|
| 2026.09.21 | ₩81,649 | ₩81,663 | ₩80,261 | ₩80,354 | -1.59% | 942.5만 |
|---|
| 2026.09.18 | ₩82,384 | ₩82,464 | ₩80,781 | ₩81,262 | -1.36% | 1773.4만 |
|---|
| 2026.09.17 | ₩83,546 | ₩83,546 | ₩82,090 | ₩82,851 | -0.83% | 780.4만 |
|---|
| 2026.09.16 | ₩82,865 | ₩84,160 | ₩82,664 | ₩83,279 | +0.50% | 620.1만 |
|---|
| 2026.09.15 | ₩82,771 | ₩83,239 | ₩82,411 | ₩82,931 | +0.19% | 566.5만 |
|---|
| 2026.09.14 | ₩84,334 | ₩85,242 | ₩82,918 | ₩83,319 | -1.20% | 652.7만 |
|---|
| 2026.09.11 | ₩83,960 | ₩84,000 | ₩83,078 | ₩83,385 | -0.68% | 556.7만 |
|---|
| 2026.09.10 | ₩83,452 | ₩83,626 | ₩82,571 | ₩83,426 | -0.03% | 709.9만 |
|---|
| 2026.09.09 | ₩81,609 | ₩83,626 | ₩81,316 | ₩83,359 | +2.14% | 868.1만 |
|---|
| 2026.09.08 | ₩81,275 | ₩82,651 | ₩80,755 | ₩82,304 | +1.27% | 1008.3만 |
|---|
| 2026.09.04 | ₩81,342 | ₩82,584 | ₩81,342 | ₩81,836 | +0.61% | 790.6만 |
|---|
| 2026.09.03 | ₩83,025 | ₩83,199 | ₩81,436 | ₩82,063 | -1.16% | 765.4만 |
|---|
| 2026.09.02 | ₩82,330 | ₩84,173 | ₩81,850 | ₩83,399 | +1.30% | 605만 |
|---|
| 2026.09.01 | ₩83,372 | ₩84,093 | ₩82,023 | ₩82,277 | -1.31% | 775만 |
|---|
| 2026.08.31 | ₩83,118 | ₩83,399 | ₩82,571 | ₩82,891 | -0.27% | 727.7만 |
|---|
| 2026.08.28 | ₩83,746 | ₩83,826 | ₩82,357 | ₩83,279 | -0.56% | 916.5만 |
|---|
| 2026.08.27 | ₩83,145 | ₩84,254 | ₩82,958 | ₩83,372 | +0.27% | 682.6만 |
|---|
| 2026.08.26 | ₩84,120 | ₩84,788 | ₩83,853 | ₩84,147 | +0.03% | 697.4만 |
|---|
| 2026.08.25 | ₩85,976 | ₩85,976 | ₩83,946 | ₩84,120 | -2.16% | 868.5만 |
|---|
| 2026.08.24 | ₩86,444 | ₩87,539 | ₩85,856 | ₩86,404 | -0.05% | 704.9만 |
|---|
| 2026.08.21 | ₩85,789 | ₩86,457 | ₩85,402 | ₩86,070 | +0.33% | 580만 |
|---|
| 2026.08.20 | ₩85,215 | ₩86,497 | ₩84,975 | ₩85,656 | +0.52% | 599.7만 |
|---|
| 2026.08.19 | ₩83,933 | ₩85,869 | ₩83,893 | ₩85,682 | +2.08% | 681.6만 |
|---|
| 2026.08.18 | ₩84,347 | ₩84,561 | ₩83,599 | ₩83,679 | -0.79% | 681.2만 |
|---|
| 2026.08.17 | ₩84,080 | ₩84,547 | ₩82,891 | ₩83,038 | -1.24% | 658.7만 |
|---|
| 2026.08.14 | ₩84,708 | ₩85,175 | ₩84,534 | ₩84,948 | +0.28% | 407.6만 |
|---|
| 2026.08.13 | ₩83,746 | ₩84,881 | ₩83,559 | ₩84,841 | +1.31% | 494.5만 |
|---|
| 2026.08.12 | ₩81,730 | ₩83,145 | ₩81,369 | ₩83,038 | +1.60% | 718.2만 |
|---|
| 2026.08.11 | ₩81,543 | ₩82,584 | ₩81,262 | ₩82,504 | +1.18% | 770.1만 |
|---|
| 2026.08.10 | ₩83,065 | ₩83,118 | ₩81,609 | ₩82,170 | -1.08% | 638.2만 |
|---|
| 2026.08.07 | ₩83,359 | ₩84,240 | ₩82,718 | ₩83,613 | +0.30% | 529.4만 |
|---|
| 2026.08.06 | ₩84,481 | ₩85,295 | ₩83,332 | ₩83,799 | -0.81% | 538.2만 |
|---|
| 2026.08.05 | ₩83,666 | ₩83,920 | ₩81,957 | ₩83,599 | -0.08% | 948만 |
|---|
| 2026.08.04 | ₩81,917 | ₩83,065 | ₩80,995 | ₩82,905 | +1.21% | 1220.1만 |
|---|
| 2026.08.03 | ₩84,601 | ₩84,961 | ₩81,917 | ₩82,437 | -2.56% | 958.5만 |
|---|
| 2026.07.31 | ₩83,399 | ₩84,347 | ₩82,758 | ₩83,212 | -0.22% | 813만 |
|---|
| 2026.07.30 | ₩85,282 | ₩85,362 | ₩83,439 | ₩84,240 | -1.22% | 1288만 |
|---|
| 2026.07.29 | ₩85,188 | ₩89,008 | ₩85,188 | ₩86,791 | +1.88% | 2021.9만 |
|---|
| 2026.07.28 | ₩82,851 | ₩84,854 | ₩82,731 | ₩83,439 | +0.71% | 1451.1만 |
|---|
| 2026.07.27 | ₩80,861 | ₩81,703 | ₩80,220 | ₩81,022 | +0.20% | 1007.8만 |
|---|
| 2026.07.24 | ₩80,180 | ₩81,035 | ₩79,927 | ₩80,821 | +0.80% | 849.4만 |
|---|
| 2026.07.23 | ₩80,341 | ₩80,795 | ₩79,553 | ₩80,194 | -0.18% | 1022.1만 |
|---|
| 2026.07.22 | ₩80,982 | ₩81,436 | ₩80,140 | ₩81,275 | +0.36% | 617.6만 |
|---|
| 2026.07.21 | ₩79,793 | ₩80,314 | ₩78,925 | ₩79,940 | +0.18% | 779.6만 |
|---|
| 2026.07.20 | ₩81,022 | ₩81,329 | ₩79,713 | ₩80,488 | -0.66% | 788.8만 |
|---|
| 2026.07.17 | ₩83,038 | ₩84,187 | ₩80,995 | ₩81,462 | -1.90% | 1029.6만 |
|---|
| 2026.07.16 | ₩79,286 | ₩82,103 | ₩79,099 | ₩82,023 | +3.45% | 1316.7만 |
|---|
| 2026.07.15 | ₩77,897 | ₩79,152 | ₩77,282 | ₩78,418 | +0.67% | 850.1만 |
|---|
| 2026.07.14 | ₩79,473 | ₩79,740 | ₩78,351 | ₩78,524 | -1.19% | 890.6만 |
|---|
| 2026.07.13 | ₩79,459 | ₩81,169 | ₩79,352 | ₩79,940 | +0.61% | 654.1만 |
|---|
| 2026.07.10 | ₩77,590 | ₩78,671 | ₩77,216 | ₩78,565 | +1.26% | 642.8만 |
|---|
| 2026.07.09 | ₩78,698 | ₩78,925 | ₩77,790 | ₩77,857 | -1.07% | 691.9만 |
|---|
| 2026.07.08 | ₩80,461 | ₩80,701 | ₩79,005 | ₩79,433 | -1.28% | 890.9만 |
|---|
| 2026.07.07 | ₩80,608 | ₩81,730 | ₩79,766 | ₩80,421 | -0.23% | 843.5만 |
|---|
| 2026.07.06 | ₩81,396 | ₩81,569 | ₩78,631 | ₩79,019 | -2.92% | 810.9만 |
|---|
| 2026.07.02 | ₩79,806 | ₩81,543 | ₩79,553 | ₩81,342 | +1.92% | 891.8만 |
|---|
| 2026.07.01 | ₩77,790 | ₩79,539 | ₩77,656 | ₩79,259 | +1.89% | 1214.8만 |
|---|
| 2026.06.30 | ₩79,219 | ₩79,593 | ₩77,162 | ₩77,242 | -2.49% | 1167.1만 |
|---|
| 2026.06.29 | ₩81,129 | ₩81,783 | ₩79,286 | ₩80,327 | -0.99% | 1109만 |
|---|
| 2026.06.26 | ₩82,611 | ₩82,771 | ₩80,701 | ₩81,182 | -1.73% | 1523.1만 |
|---|
| 2026.06.25 | ₩82,290 | ₩84,133 | ₩81,609 | ₩81,730 | -0.68% | 931.7만 |
|---|
| 2026.06.24 | ₩82,170 | ₩83,305 | ₩81,983 | ₩82,451 | +0.34% | 1052.9만 |
|---|
| 2026.06.23 | ₩81,329 | ₩81,823 | ₩80,634 | ₩81,543 | +0.26% | 1083.7만 |
|---|
| 2026.06.22 | ₩79,806 | ₩80,755 | ₩79,393 | ₩79,473 | -0.42% | 930.9만 |
|---|
| 2026.06.18 | ₩81,369 | ₩81,489 | ₩79,820 | ₩80,287 | -1.33% | 2559.9만 |
|---|
| 2026.06.17 | ₩82,437 | ₩83,065 | ₩80,154 | ₩81,275 | -1.41% | 872.7만 |
|---|
| 2026.06.16 | ₩82,210 | ₩83,078 | ₩81,289 | ₩82,998 | +0.96% | 996.7만 |
|---|
| 2026.06.15 | ₩84,120 | ₩84,120 | ₩81,997 | ₩82,130 | -2.37% | 1008.5만 |
|---|
| 2026.06.12 | ₩84,561 | ₩84,841 | ₩83,118 | ₩84,120 | -0.52% | 800.9만 |
|---|
| 2026.06.11 | ₩85,856 | ₩85,936 | ₩84,521 | ₩84,614 | -1.45% | 768.9만 |
|---|
| 2026.06.10 | ₩84,748 | ₩85,936 | ₩84,067 | ₩85,709 | +1.13% | 776.2만 |
|---|
| 2026.06.09 | ₩82,691 | ₩84,521 | ₩82,224 | ₩84,040 | +1.63% | 833.3만 |
|---|
| 2026.06.08 | ₩83,052 | ₩83,212 | ₩82,184 | ₩82,264 | -0.95% | 700.7만 |
|---|
| 2026.06.05 | ₩81,663 | ₩84,320 | ₩81,636 | ₩82,851 | +1.46% | 856.7만 |
|---|
| 2026.06.04 | ₩82,731 | ₩83,345 | ₩81,062 | ₩81,449 | -1.55% | 587.7만 |
|---|
| 2026.06.03 | ₩81,823 | ₩83,145 | ₩81,609 | ₩81,876 | +0.07% | 666.7만 |
|---|
| 2026.06.02 | ₩81,503 | ₩82,464 | ₩81,235 | ₩81,556 | +0.07% | 723.7만 |
|---|
| 2026.06.01 | ₩80,955 | ₩81,663 | ₩80,060 | ₩81,529 | +0.71% | 874.9만 |
|---|
| 2026.05.29 | ₩82,931 | ₩82,998 | ₩81,583 | ₩81,689 | -1.50% | 892.5만 |
|---|
| 2026.05.28 | ₩83,092 | ₩83,532 | ₩82,517 | ₩83,319 | +0.27% | 675.1만 |
|---|
| 2026.05.27 | ₩82,050 | ₩83,546 | ₩82,050 | ₩83,132 | +1.32% | 930.2만 |
|---|
| 2026.05.26 | ₩82,718 | ₩83,492 | ₩81,756 | ₩81,783 | -1.13% | 782.9만 |
|---|
| 2026.05.22 | ₩82,237 | ₩83,052 | ₩82,023 | ₩82,477 | +0.29% | 705만 |
|---|
| 2026.05.21 | ₩82,451 | ₩82,651 | ₩81,329 | ₩82,130 | -0.39% | 537.8만 |
|---|
| 2026.05.20 | ₩81,850 | ₩82,985 | ₩81,169 | ₩82,584 | +0.90% | 710.1만 |
|---|
| 2026.05.19 | ₩82,130 | ₩83,586 | ₩81,516 | ₩81,850 | -0.34% | 671.7만 |
|---|
| 2026.05.18 | ₩80,808 | ₩82,598 | ₩80,728 | ₩82,317 | +1.87% | 620.7만 |
|---|
| 2026.05.15 | ₩82,210 | ₩82,237 | ₩80,528 | ₩80,715 | -1.82% | 800.1만 |
|---|
| 2026.05.14 | ₩82,491 | ₩82,785 | ₩81,235 | ₩81,422 | -1.30% | 591.3만 |
|---|
| 2026.05.13 | ₩81,823 | ₩82,691 | ₩81,169 | ₩82,157 | +0.41% | 1003.2만 |
|---|
| 2026.05.12 | ₩82,504 | ₩83,065 | ₩81,543 | ₩82,397 | -0.13% | 660.9만 |
|---|
| 2026.05.11 | ₩82,184 | ₩82,437 | ₩81,302 | ₩82,010 | -0.21% | 708.7만 |
|---|
| 2026.05.08 | ₩81,796 | ₩82,878 | ₩81,796 | ₩82,197 | +0.49% | 647.2만 |
|---|
| 2026.05.07 | ₩81,917 | ₩82,678 | ₩81,169 | ₩81,876 | -0.05% | 546.3만 |
|---|
| 2026.05.06 | ₩82,063 | ₩83,052 | ₩81,903 | ₩82,624 | +0.68% | 602만 |
|---|
| 2026.05.05 | ₩81,756 | ₩82,544 | ₩80,474 | ₩81,943 | +0.23% | 834.8만 |
|---|
| 2026.05.04 | ₩81,930 | ₩82,584 | ₩81,369 | ₩81,970 | +0.05% | 628.1만 |
|---|
| 2026.05.01 | ₩82,678 | ₩83,052 | ₩81,209 | ₩81,957 | -0.87% | 648만 |
|---|
| 2026.04.30 | ₩81,529 | ₩82,544 | ₩81,195 | ₩82,050 | +0.64% | 1011.1만 |
|---|
| 2026.04.29 | ₩80,127 | ₩82,785 | ₩79,820 | ₩81,516 | +1.73% | 1459.2만 |
|---|
| 2026.04.28 | ₩77,603 | ₩78,271 | ₩76,922 | ₩78,177 | +0.74% | 1161.4만 |
|---|
| 2026.04.27 | ₩76,521 | ₩77,777 | ₩76,521 | ₩76,682 | +0.21% | 659.3만 |
|---|
| 2026.04.24 | ₩76,521 | ₩77,550 | ₩76,214 | ₩76,935 | +0.54% | 1009.6만 |
|---|
| 2026.04.23 | ₩75,213 | ₩77,443 | ₩75,026 | ₩77,069 | +2.47% | 764.3만 |
|---|
| 2026.04.22 | ₩75,026 | ₩75,506 | ₩74,505 | ₩74,865 | -0.21% | 564만 |
|---|
| 2026.04.21 | ₩76,241 | ₩76,361 | ₩74,785 | ₩74,959 | -1.68% | 730.2만 |
|---|
| 2026.04.20 | ₩76,495 | ₩76,949 | ₩75,880 | ₩76,535 | +0.05% | 555.2만 |
|---|
| 2026.04.17 | ₩76,575 | ₩76,775 | ₩75,920 | ₩76,455 | -0.16% | 824.1만 |
|---|
| 2026.04.16 | ₩75,319 | ₩76,348 | ₩74,879 | ₩76,214 | +1.19% | 675.5만 |
|---|
| 2026.04.15 | ₩77,029 | ₩77,029 | ₩75,239 | ₩75,560 | -1.91% | 805만 |
|---|
| 2026.04.14 | ₩76,949 | ₩77,990 | ₩76,094 | ₩77,242 | +0.38% | 658.5만 |
|---|
| 2026.04.13 | ₩78,418 | ₩78,565 | ₩76,682 | ₩77,029 | -1.77% | 928.6만 |
|---|
| 2026.04.10 | ₩78,912 | ₩79,219 | ₩78,257 | ₩78,792 | -0.15% | 680.7만 |
|---|
| 2026.04.09 | ₩77,696 | ₩79,099 | ₩77,563 | ₩78,912 | +1.56% | 734.9만 |
|---|
| 2026.04.08 | ₩76,748 | ₩78,578 | ₩76,414 | ₩78,565 | +2.37% | 810.2만 |
|---|
| 2026.04.07 | ₩77,843 | ₩78,257 | ₩76,722 | ₩76,802 | -1.34% | 905만 |
|---|
| 2026.04.06 | ₩76,842 | ₩78,311 | ₩76,588 | ₩77,964 | +1.46% | 589.7만 |
|---|
| 2026.04.02 | ₩76,081 | ₩76,895 | ₩75,760 | ₩76,842 | +1.00% | 563.2만 |
|---|
| 2026.04.01 | ₩76,949 | ₩76,989 | ₩75,466 | ₩76,214 | -0.95% | 997.8만 |
|---|
| 2026.03.31 | ₩77,323 | ₩77,790 | ₩75,813 | ₩76,975 | -0.45% | 1120.6만 |
|---|
| 2026.03.30 | ₩78,297 | ₩79,299 | ₩77,737 | ₩77,790 | -0.65% | 1031만 |
|---|
| 2026.03.27 | ₩76,895 | ₩78,498 | ₩76,495 | ₩77,817 | +1.20% | 1411.3만 |
|---|
| 2026.03.26 | ₩76,855 | ₩78,364 | ₩76,815 | ₩76,895 | +0.05% | 841.7만 |
|---|
| 2026.03.25 | ₩76,094 | ₩76,828 | ₩75,106 | ₩76,695 | +0.79% | 943.2만 |
|---|
| 2026.03.24 | ₩75,506 | ₩77,429 | ₩75,172 | ₩76,361 | +1.13% | 906.6만 |
|---|
| 2026.03.23 | ₩75,773 | ₩76,441 | ₩74,678 | ₩75,934 | +0.21% | 1261.7만 |
|---|
| 2026.03.20 | ₩75,426 | ₩76,147 | ₩74,799 | ₩75,066 | -0.48% | 2255.7만 |
|---|
| 2026.03.19 | ₩75,493 | ₩76,067 | ₩74,558 | ₩75,440 | -0.07% | 886.4만 |
|---|
| 2026.03.18 | ₩76,615 | ₩76,842 | ₩75,146 | ₩75,413 | -1.57% | 925.3만 |
|---|
| 2026.03.17 | ₩76,895 | ₩78,551 | ₩76,788 | ₩77,376 | +0.63% | 1349.5만 |
|---|
| 2026.03.16 | ₩74,224 | ₩76,601 | ₩73,850 | ₩76,334 | +2.84% | 1195.1만 |
|---|
| 2026.03.13 | ₩73,223 | ₩73,476 | ₩72,742 | ₩73,303 | +0.11% | 974.1만 |
|---|
| 2026.03.12 | ₩74,184 | ₩74,745 | ₩72,528 | ₩72,582 | -2.16% | 1023.2만 |
|---|
| 2026.03.11 | ₩75,119 | ₩75,199 | ₩73,022 | ₩73,931 | -1.58% | 1029.7만 |
|---|
| 2026.03.10 | ₩77,630 | ₩77,870 | ₩75,520 | ₩75,560 | -2.67% | 771.7만 |
|---|
| 2026.03.09 | ₩77,710 | ₩78,324 | ₩76,695 | ₩77,683 | -0.03% | 1073.6만 |
|---|
| 2026.03.06 | ₩77,496 | ₩78,244 | ₩76,588 | ₩77,990 | +0.64% | 953.3만 |
|---|
| 2026.03.05 | ₩78,110 | ₩78,257 | ₩77,002 | ₩77,696 | -0.53% | 1308.9만 |
|---|
| 2026.03.04 | ₩78,792 | ₩79,019 | ₩77,696 | ₩78,378 | -0.53% | 1160.9만 |
|---|
| 2026.03.03 | ₩80,074 | ₩80,261 | ₩78,391 | ₩78,484 | -1.98% | 994.9만 |
|---|
| 2026.03.02 | ₩81,676 | ₩81,917 | ₩80,501 | ₩80,715 | -1.18% | 652.3만 |
|---|
| 2026.02.27 | ₩80,234 | ₩82,477 | ₩80,007 | ₩82,237 | +2.50% | 1255.5만 |
|---|
| 2026.02.26 | ₩80,634 | ₩80,634 | ₩79,633 | ₩80,047 | -0.73% | 1071.7만 |
|---|
| 2026.02.25 | ₩81,636 | ₩81,850 | ₩79,673 | ₩80,287 | -1.65% | 686.6만 |
|---|
| 2026.02.24 | ₩80,528 | ₩81,836 | ₩80,528 | ₩81,636 | +1.38% | 735만 |
|---|
| 2026.02.23 | ₩78,257 | ₩81,062 | ₩78,124 | ₩80,634 | +3.04% | 948.9만 |
|---|
| 2026.02.20 | ₩78,311 | ₩79,032 | ₩77,910 | ₩78,524 | +0.27% | 949.2만 |
|---|
| 2026.02.19 | ₩80,327 | ₩80,554 | ₩77,483 | ₩78,311 | -2.51% | 1073.3만 |
|---|
| 2026.02.18 | ₩79,993 | ₩80,554 | ₩79,259 | ₩80,234 | +0.30% | 788.7만 |
|---|
| 2026.02.17 | ₩83,546 | ₩83,853 | ₩79,125 | ₩79,940 | -4.32% | 897.1만 |
|---|
| 2026.02.13 | ₩82,664 | ₩83,866 | ₩82,023 | ₩83,586 | +1.11% | 1191.5만 |
|---|
| 2026.02.12 | ₩82,798 | ₩83,546 | ₩81,917 | ₩82,611 | -0.23% | 1196.7만 |
|---|
| 2026.02.11 | ₩80,608 | ₩82,437 | ₩79,967 | ₩82,090 | +1.84% | 857.1만 |
|---|
| 2026.02.10 | ₩81,155 | ₩81,970 | ₩80,581 | ₩80,995 | -0.20% | 1219.6만 |
|---|
| 2026.02.09 | ₩80,100 | ₩81,195 | ₩78,685 | ₩81,102 | +1.25% | 1225.5만 |
|---|
| 2026.02.06 | ₩80,087 | ₩80,942 | ₩79,900 | ₩80,154 | +0.08% | 1080.7만 |
|---|
| 2026.02.05 | ₩80,301 | ₩81,262 | ₩79,112 | ₩80,541 | +0.30% | 1302.8만 |
|---|
| 2026.02.04 | ₩80,127 | ₩80,167 | ₩78,324 | ₩79,326 | -1.00% | 2060만 |
|---|
| 2026.02.03 | ₩77,536 | ₩80,047 | ₩77,456 | ₩79,419 | +2.43% | 1532.3만 |
|---|
| 2026.02.02 | ₩78,565 | ₩79,352 | ₩77,777 | ₩78,378 | -0.24% | 1653.1만 |
|---|
| 2026.01.30 | ₩76,268 | ₩78,164 | ₩76,107 | ₩78,084 | +2.38% | 1154만 |
|---|
| 2026.01.29 | ₩77,349 | ₩78,070 | ₩76,294 | ₩76,535 | -1.05% | 1186.9만 |
|---|
| 2026.01.28 | ₩78,765 | ₩79,579 | ₩76,601 | ₩77,096 | -2.12% | 980.9만 |
|---|
| 2026.01.27 | ₩77,857 | ₩80,394 | ₩77,790 | ₩78,818 | +1.23% | 1045.1만 |
|---|
| 2026.01.26 | ₩77,843 | ₩78,671 | ₩77,443 | ₩78,164 | +0.41% | 976.2만 |
|---|
| 2026.01.23 | ₩76,775 | ₩78,030 | ₩76,708 | ₩77,990 | +1.58% | 1055.1만 |
|---|
| 2026.01.22 | ₩76,468 | ₩77,737 | ₩76,401 | ₩76,895 | +0.56% | 1152.6만 |
|---|
| 2026.01.21 | ₩77,015 | ₩77,456 | ₩75,693 | ₩76,588 | -0.55% | 1251.5만 |
|---|
| 2026.01.20 | ₩76,294 | ₩77,897 | ₩75,894 | ₩77,443 | +1.51% | 1306.4만 |
|---|
| 2026.01.16 | ₩76,414 | ₩76,869 | ₩75,600 | ₩76,441 | +0.03% | 1201.9만 |
|---|
| 2026.01.15 | ₩76,308 | ₩76,882 | ₩75,947 | ₩76,521 | +0.28% | 808.1만 |
|---|
| 2026.01.14 | ₩74,505 | ₩76,548 | ₩74,398 | ₩76,428 | +2.58% | 1256.9만 |
|---|
| 2026.01.13 | ₩73,717 | ₩74,852 | ₩73,196 | ₩74,705 | +1.34% | 987만 |
|---|
| 2026.01.12 | ₩73,610 | ₩73,984 | ₩73,089 | ₩73,343 | -0.36% | 1163.7만 |
|---|
| 2026.01.09 | ₩72,101 | ₩73,770 | ₩71,513 | ₩73,570 | +2.04% | 990.9만 |
|---|
| 2026.01.08 | ₩68,642 | ₩72,234 | ₩68,375 | ₩72,101 | +5.04% | 1551만 |
|---|
| 2026.01.07 | ₩70,579 | ₩70,886 | ₩68,696 | ₩68,789 | -2.54% | 1317.2만 |
|---|
| 2026.01.06 | ₩71,420 | ₩71,647 | ₩70,378 | ₩70,418 | -1.40% | 1121.8만 |
|---|
| 2026.01.05 | ₩71,260 | ₩71,941 | ₩70,498 | ₩71,767 | +0.71% | 1582.2만 |
|---|
| 2026.01.02 | ₩72,034 | ₩72,488 | ₩71,326 | ₩71,647 | -0.54% | 1084.2만 |
|---|
| 2025.12.31 | ₩72,782 | ₩72,782 | ₩71,834 | ₩71,887 | -1.23% | 666만 |
|---|
| 2025.12.30 | ₩73,396 | ₩73,784 | ₩73,116 | ₩73,196 | -0.27% | 608.9만 |
|---|
| 2025.12.29 | ₩73,089 | ₩73,543 | ₩72,876 | ₩73,503 | +0.57% | 740.6만 |
|---|
| 2025.12.26 | ₩72,916 | ₩73,076 | ₩72,542 | ₩72,969 | +0.07% | 468.9만 |
|---|
| 2025.12.24 | ₩72,395 | ₩72,982 | ₩72,288 | ₩72,942 | +0.76% | 383.4만 |
|---|
| 2025.12.23 | ₩72,528 | ₩72,675 | ₩71,460 | ₩72,315 | -0.29% | 864.5만 |
|---|
| 2025.12.22 | ₩72,315 | ₩73,330 | ₩72,221 | ₩72,528 | +0.30% | 878.1만 |
|---|
| 2025.12.19 | ₩72,809 | ₩73,797 | ₩72,542 | ₩72,782 | -0.04% | 2924만 |
|---|
| 2025.12.18 | ₩71,780 | ₩73,236 | ₩71,687 | ₩73,156 | +1.92% | 1927만 |
|---|
| 2025.12.17 | ₩72,381 | ₩72,555 | ₩71,366 | ₩71,874 | -0.70% | 1783.9만 |
|---|
| 2025.12.16 | ₩73,076 | ₩73,383 | ₩71,967 | ₩72,074 | -1.37% | 1256.5만 |
|---|
| 2025.12.15 | ₩72,782 | ₩73,343 | ₩72,114 | ₩72,462 | -0.44% | 1738.1만 |
|---|
| 2025.12.12 | ₩72,074 | ₩72,982 | ₩71,954 | ₩72,168 | +0.13% | 928.9만 |
|---|
| 2025.12.11 | ₩72,248 | ₩72,662 | ₩71,326 | ₩71,834 | -0.57% | 1630.3만 |
|---|
| 2025.12.10 | ₩72,341 | ₩72,395 | ₩70,952 | ₩71,967 | -0.52% | 1718.5만 |
|---|
| 2025.12.09 | ₩73,223 | ₩73,610 | ₩72,168 | ₩72,261 | -1.31% | 1011.4만 |
|---|
| 2025.12.08 | ₩72,942 | ₩73,850 | ₩72,782 | ₩73,129 | +0.26% | 988.4만 |
|---|
| 2025.12.05 | ₩74,398 | ₩75,226 | ₩73,116 | ₩73,330 | -1.44% | 1043.6만 |
|---|
| 2025.12.04 | ₩75,012 | ₩75,199 | ₩73,890 | ₩74,518 | -0.66% | 980.6만 |
|---|
| 2025.12.03 | ₩74,758 | ₩75,707 | ₩74,318 | ₩74,825 | +0.09% | 1006만 |
|---|
| 2025.12.02 | ₩75,319 | ₩75,386 | ₩73,971 | ₩74,772 | -0.73% | 864.4만 |
|---|
| 2025.12.01 | ₩76,388 | ₩76,588 | ₩74,865 | ₩75,319 | -1.40% | 1285만 |
|---|
| 2025.11.28 | ₩76,201 | ₩76,962 | ₩75,934 | ₩76,882 | +0.89% | 364.5만 |
|---|
| 2025.11.26 | ₩75,560 | ₩76,682 | ₩75,279 | ₩76,401 | +1.11% | 689.3만 |
|---|
| 2025.11.25 | ₩74,438 | ₩75,760 | ₩74,385 | ₩75,493 | +1.42% | 910.1만 |
|---|
| 2025.11.24 | ₩76,121 | ₩76,241 | ₩74,638 | ₩75,039 | -1.42% | 1086만 |
|---|
| 2025.11.21 | ₩74,425 | ₩76,241 | ₩74,051 | ₩76,121 | +2.28% | 1120.9만 |
|---|
| 2025.11.20 | ₩74,758 | ₩75,533 | ₩73,703 | ₩74,451 | -0.41% | 974.7만 |
|---|
| 2025.11.19 | ₩74,425 | ₩75,066 | ₩73,490 | ₩74,892 | +0.63% | 1077.9만 |
|---|
| 2025.11.18 | ₩74,558 | ₩74,638 | ₩73,757 | ₩74,491 | -0.09% | 966만 |
|---|
| 2025.11.17 | ₩75,827 | ₩75,947 | ₩74,158 | ₩74,211 | -2.13% | 654.9만 |
|---|
| 2025.11.14 | ₩76,441 | ₩77,002 | ₩75,480 | ₩75,934 | -0.66% | 685.4만 |
|---|
| 2025.11.13 | ₩76,147 | ₩77,082 | ₩75,787 | ₩76,081 | -0.09% | 872만 |
|---|
| 2025.11.12 | ₩76,268 | ₩76,855 | ₩75,894 | ₩76,134 | -0.18% | 781.9만 |
|---|
| 2025.11.11 | ₩75,586 | ₩76,788 | ₩75,079 | ₩76,281 | +0.92% | 1004.8만 |
|---|
| 2025.11.10 | ₩76,121 | ₩76,201 | ₩75,052 | ₩75,119 | -1.32% | 920.5만 |
|---|
| 2025.11.07 | ₩75,506 | ₩77,216 | ₩75,052 | ₩76,361 | +1.13% | 871.7만 |
|---|
| 2025.11.06 | ₩74,131 | ₩75,920 | ₩74,131 | ₩75,039 | +1.23% | 888만 |
|---|
| 2025.11.05 | ₩74,972 | ₩75,132 | ₩74,037 | ₩74,812 | -0.21% | 1271.9만 |
|---|
| 2025.11.04 | ₩75,974 | ₩76,081 | ₩74,077 | ₩74,892 | -1.42% | 1264.9만 |
|---|
| 2025.11.03 | ₩76,708 | ₩77,242 | ₩75,506 | ₩75,653 | -1.38% | 885만 |
|---|
| 2025.10.31 | ₩76,081 | ₩77,376 | ₩75,627 | ₩76,735 | +0.86% | 1326.3만 |
|---|
| 2025.10.30 | ₩77,777 | ₩79,139 | ₩76,962 | ₩77,162 | -0.79% | 1288.4만 |
|---|
| 2025.10.29 | ₩78,084 | ₩79,152 | ₩76,107 | ₩77,256 | -1.06% | 2084.2만 |
|---|
| 2025.10.28 | ₩82,264 | ₩83,372 | ₩80,407 | ₩80,407 | -2.26% | 1503.5만 |
|---|
| 2025.10.27 | ₩81,008 | ₩82,424 | ₩80,715 | ₩82,344 | +1.65% | 706.4만 |
|---|
| 2025.10.24 | ₩81,796 | ₩81,957 | ₩80,861 | ₩81,155 | -0.78% | 540.1만 |
|---|
| 2025.10.23 | ₩82,571 | ₩82,664 | ₩81,436 | ₩81,476 | -1.33% | 521.3만 |
|---|
| 2025.10.22 | ₩82,584 | ₩83,519 | ₩81,382 | ₩82,758 | +0.21% | 714.9만 |
|---|
| 2025.10.21 | ₩83,973 | ₩84,454 | ₩82,184 | ₩82,464 | -1.80% | 915만 |
|---|
| 2025.10.20 | ₩83,893 | ₩84,080 | ₩83,466 | ₩83,880 | -0.02% | 406.9만 |
|---|
| 2025.10.17 | ₩82,758 | ₩83,733 | ₩82,210 | ₩83,412 | +0.79% | 599.2만 |
|---|
| 2025.10.16 | ₩83,065 | ₩83,786 | ₩81,876 | ₩82,264 | -0.96% | 734.6만 |
|---|
| 2025.10.15 | ₩82,317 | ₩83,292 | ₩81,823 | ₩82,344 | +0.03% | 571.2만 |
|---|
| 2025.10.14 | ₩81,876 | ₩83,052 | ₩81,249 | ₩82,972 | +1.34% | 563.2만 |
|---|
| 2025.10.13 | ₩81,182 | ₩81,850 | ₩80,675 | ₩81,689 | +0.63% | 641.8만 |
|---|
| 2025.10.10 | ₩81,730 | ₩83,252 | ₩81,289 | ₩82,063 | +0.41% | 769.8만 |
|---|