시장 데이터를 불러오는 중
전체 종목
MercadoLibre, Inc. - Common Stock 과거 주가
MercadoLibre, Inc. - Common Stock · MELI · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MercadoLibre, Inc. - Common Stock · MELI · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,493,795 | ₩2,527,300 | ₩2,476,422 | ₩2,523,668 | +1.20% | 32.1만 |
| 2026.10.08 | ₩2,493,876 | ₩2,500,472 | ₩2,457,326 | ₩2,479,347 | -0.58% | 27.5만 |
| 2026.10.07 | ₩2,463,629 | ₩2,516,430 | ₩2,451,731 | ₩2,500,873 | +1.51% | 43만 |
| 2026.10.06 | ₩2,484,621 | ₩2,509,166 | ₩2,443,892 | ₩2,481,123 | -0.14% | 53.3만 |
| 2026.10.05 | ₩2,368,964 | ₩2,499,391 | ₩2,363,302 | ₩2,484,621 | +4.88% | 125.9만 |
| 2026.10.02 | ₩2,261,800 | ₩2,282,645 | ₩2,242,130 | ₩2,265,552 | +0.17% | 38.9만 |
| 2026.10.01 | ₩2,309,099 | ₩2,312,023 | ₩2,228,001 | ₩2,250,276 | -2.55% | 71만 |
| 2026.09.30 | ₩2,311,543 | ₩2,323,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,308,244 |
| -0.14% |
| 68.7만 |
| 2026.09.29 | ₩2,290,177 | ₩2,316,444 | ₩2,271,602 | ₩2,303,397 | +0.58% | 46.8만 |
|---|
| 2026.09.28 | ₩2,305,240 | ₩2,306,695 | ₩2,250,850 | ₩2,286,718 | -0.80% | 56.5만 |
|---|
| 2026.09.25 | ₩2,324,897 | ₩2,349,080 | ₩2,290,644 | ₩2,340,400 | +0.67% | 53.6만 |
|---|
| 2026.09.24 | ₩2,394,897 | ₩2,411,590 | ₩2,319,355 | ₩2,342,430 | -2.19% | 90.6만 |
|---|
| 2026.09.23 | ₩2,403,537 | ₩2,451,851 | ₩2,387,820 | ₩2,402,669 | -0.04% | 70.1만 |
|---|
| 2026.09.22 | ₩2,451,758 | ₩2,460,424 | ₩2,390,624 | ₩2,439,178 | -0.51% | 92.4만 |
|---|
| 2026.09.21 | ₩2,390,998 | ₩2,450,048 | ₩2,386,698 | ₩2,431,019 | +1.67% | 106.5만 |
|---|
| 2026.09.18 | ₩2,437,322 | ₩2,439,806 | ₩2,383,947 | ₩2,386,845 | -2.07% | 116.2만 |
|---|
| 2026.09.17 | ₩2,466,968 | ₩2,473,110 | ₩2,404,245 | ₩2,437,349 | -1.20% | 96.3만 |
|---|
| 2026.09.16 | ₩2,433,062 | ₩2,475,127 | ₩2,396,633 | ₩2,456,712 | +0.97% | 94만 |
|---|
| 2026.09.15 | ₩2,505,360 | ₩2,519,007 | ₩2,441,368 | ₩2,442,330 | -2.52% | 60.9만 |
|---|
| 2026.09.14 | ₩2,552,539 | ₩2,552,539 | ₩2,505,173 | ₩2,537,542 | -0.59% | 44.6만 |
|---|
| 2026.09.11 | ₩2,575,280 | ₩2,581,957 | ₩2,526,846 | ₩2,533,710 | -1.61% | 31.5만 |
|---|
| 2026.09.10 | ₩2,493,675 | ₩2,599,771 | ₩2,457,099 | ₩2,545,555 | +2.08% | 45.1만 |
|---|
| 2026.09.09 | ₩2,549,240 | ₩2,549,240 | ₩2,474,499 | ₩2,505,613 | -1.71% | 52.1만 |
|---|
| 2026.09.08 | ₩2,597,314 | ₩2,629,897 | ₩2,547,905 | ₩2,572,276 | -0.96% | 35.1만 |
|---|
| 2026.09.04 | ₩2,651,424 | ₩2,670,747 | ₩2,625,357 | ₩2,641,862 | -0.36% | 28.2만 |
|---|
| 2026.09.03 | ₩2,704,145 | ₩2,758,895 | ₩2,650,836 | ₩2,658,822 | -1.68% | 43.1만 |
|---|
| 2026.09.02 | ₩2,603,470 | ₩2,684,100 | ₩2,603,470 | ₩2,679,547 | +2.92% | 39.1만 |
|---|
| 2026.09.01 | ₩2,537,222 | ₩2,637,389 | ₩2,537,222 | ₩2,622,005 | +3.34% | 32.5만 |
|---|
| 2026.08.31 | ₩2,609,333 | ₩2,622,686 | ₩2,567,108 | ₩2,585,563 | -0.91% | 33.5만 |
|---|
| 2026.08.28 | ₩2,593,295 | ₩2,634,157 | ₩2,590,570 | ₩2,625,691 | +1.25% | 33.8만 |
|---|
| 2026.08.27 | ₩2,600,332 | ₩2,620,002 | ₩2,545,328 | ₩2,578,285 | -0.85% | 37만 |
|---|
| 2026.08.26 | ₩2,664,604 | ₩2,681,950 | ₩2,601,854 | ₩2,604,578 | -2.25% | 32.7만 |
|---|
| 2026.08.25 | ₩2,587,739 | ₩2,685,716 | ₩2,575,948 | ₩2,666,754 | +3.05% | 43.2만 |
|---|
| 2026.08.24 | ₩2,572,943 | ₩2,658,728 | ₩2,561,259 | ₩2,601,187 | +1.10% | 46만 |
|---|
| 2026.08.21 | ₩2,575,133 | ₩2,620,777 | ₩2,551,925 | ₩2,567,575 | -0.29% | 42.3만 |
|---|
| 2026.08.20 | ₩2,534,231 | ₩2,576,803 | ₩2,517,632 | ₩2,566,547 | +1.28% | 40만 |
|---|
| 2026.08.19 | ₩2,377,644 | ₩2,561,486 | ₩2,364,958 | ₩2,548,773 | +7.20% | 70.9만 |
|---|
| 2026.08.18 | ₩2,379,727 | ₩2,422,366 | ₩2,349,214 | ₩2,375,828 | -0.16% | 34.1만 |
|---|
| 2026.08.17 | ₩2,434,919 | ₩2,442,650 | ₩2,360,298 | ₩2,387,085 | -1.96% | 53.4만 |
|---|
| 2026.08.14 | ₩2,453,454 | ₩2,503,811 | ₩2,446,430 | ₩2,463,215 | +0.40% | 27만 |
|---|
| 2026.08.13 | ₩2,457,099 | ₩2,481,804 | ₩2,423,728 | ₩2,441,408 | -0.64% | 35.7만 |
|---|
| 2026.08.12 | ₩2,565,265 | ₩2,573,277 | ₩2,439,739 | ₩2,441,462 | -4.83% | 68.5만 |
|---|
| 2026.08.11 | ₩2,470,453 | ₩2,598,649 | ₩2,444,106 | ₩2,590,637 | +4.86% | 80.4만 |
|---|
| 2026.08.10 | ₩2,426,946 | ₩2,468,450 | ₩2,412,377 | ₩2,436,187 | +0.38% | 31.3만 |
|---|
| 2026.08.07 | ₩2,431,126 | ₩2,472,042 | ₩2,403,697 | ₩2,431,313 | +0.01% | 49.2만 |
|---|
| 2026.08.06 | ₩2,437,750 | ₩2,448,032 | ₩2,358,348 | ₩2,443,745 | +0.25% | 120.1만 |
|---|
| 2026.08.05 | ₩2,568,270 | ₩2,597,301 | ₩2,549,387 | ₩2,567,361 | -0.04% | 60.6만 |
|---|
| 2026.08.04 | ₩2,523,414 | ₩2,545,742 | ₩2,489,896 | ₩2,521,865 | -0.06% | 44.8만 |
|---|
| 2026.08.03 | ₩2,559,523 | ₩2,571,942 | ₩2,505,160 | ₩2,535,606 | -0.93% | 44.3만 |
|---|
| 2026.07.31 | ₩2,502,502 | ₩2,522,827 | ₩2,472,843 | ₩2,507,777 | +0.21% | 36.6만 |
|---|
| 2026.07.30 | ₩2,463,789 | ₩2,521,197 | ₩2,442,263 | ₩2,518,166 | +2.21% | 37만 |
|---|
| 2026.07.29 | ₩2,460,785 | ₩2,540,400 | ₩2,460,785 | ₩2,488,227 | +1.12% | 29.8만 |
|---|
| 2026.07.28 | ₩2,455,951 | ₩2,518,527 | ₩2,455,951 | ₩2,487,172 | +1.27% | 40.9만 |
|---|
| 2026.07.27 | ₩2,438,017 | ₩2,477,717 | ₩2,428,402 | ₩2,430,044 | -0.33% | 32.9만 |
|---|
| 2026.07.24 | ₩2,404,632 | ₩2,456,979 | ₩2,400,052 | ₩2,405,607 | +0.04% | 30.4만 |
|---|
| 2026.07.23 | ₩2,391,399 | ₩2,409,359 | ₩2,365,185 | ₩2,401,948 | +0.44% | 30.6만 |
|---|
| 2026.07.22 | ₩2,427,841 | ₩2,427,841 | ₩2,368,537 | ₩2,402,629 | -1.04% | 24.6만 |
|---|
| 2026.07.21 | ₩2,457,099 | ₩2,457,099 | ₩2,400,960 | ₩2,433,930 | -0.94% | 26.1만 |
|---|
| 2026.07.20 | ₩2,429,577 | ₩2,488,080 | ₩2,410,361 | ₩2,446,977 | +0.72% | 29.4만 |
|---|
| 2026.07.17 | ₩2,439,913 | ₩2,448,099 | ₩2,388,995 | ₩2,422,259 | -0.72% | 31.4만 |
|---|
| 2026.07.16 | ₩2,487,572 | ₩2,515,001 | ₩2,457,099 | ₩2,480,362 | -0.29% | 34.5만 |
|---|
| 2026.07.15 | ₩2,501,167 | ₩2,544,553 | ₩2,429,951 | ₩2,461,359 | -1.59% | 50.8만 |
|---|
| 2026.07.14 | ₩2,472,309 | ₩2,531,880 | ₩2,459,823 | ₩2,502,342 | +1.21% | 41.1만 |
|---|
| 2026.07.13 | ₩2,479,320 | ₩2,533,563 | ₩2,477,130 | ₩2,493,555 | +0.57% | 48.4만 |
|---|
| 2026.07.10 | ₩2,435,386 | ₩2,515,936 | ₩2,417,038 | ₩2,473,418 | +1.56% | 40.6만 |
|---|
| 2026.07.09 | ₩2,373,224 | ₩2,416,210 | ₩2,351,471 | ₩2,414,140 | +1.72% | 38.6만 |
|---|
| 2026.07.08 | ₩2,404,085 | ₩2,424,195 | ₩2,356,518 | ₩2,416,210 | +0.50% | 27.5만 |
|---|
| 2026.07.07 | ₩2,441,115 | ₩2,451,878 | ₩2,394,951 | ₩2,421,859 | -0.79% | 28.8만 |
|---|
| 2026.07.06 | ₩2,355,784 | ₩2,419,709 | ₩2,345,368 | ₩2,411,269 | +2.36% | 32.9만 |
|---|
| 2026.07.02 | ₩2,347,465 | ₩2,379,287 | ₩2,335,580 | ₩2,354,756 | +0.31% | 40.8만 |
|---|
| 2026.07.01 | ₩2,290,177 | ₩2,359,162 | ₩2,288,280 | ₩2,326,486 | +1.59% | 49.7만 |
|---|
| 2026.06.30 | ₩2,228,990 | ₩2,273,458 | ₩2,212,738 | ₩2,266,661 | +1.69% | 43.3만 |
|---|
| 2026.06.29 | ₩2,251,411 | ₩2,329,464 | ₩2,246,643 | ₩2,247,618 | -0.17% | 42.3만 |
|---|
| 2026.06.26 | ₩2,163,289 | ₩2,262,054 | ₩2,136,688 | ₩2,236,895 | +3.40% | 48.2만 |
|---|
| 2026.06.25 | ₩2,220,737 | ₩2,221,204 | ₩2,155,076 | ₩2,162,314 | -2.63% | 44.2만 |
|---|
| 2026.06.24 | ₩2,113,907 | ₩2,249,554 | ₩2,108,565 | ₩2,216,157 | +4.84% | 63.5만 |
|---|
| 2026.06.23 | ₩2,111,409 | ₩2,145,608 | ₩2,091,205 | ₩2,114,788 | +0.16% | 40.4만 |
|---|
| 2026.06.22 | ₩2,181,343 | ₩2,183,547 | ₩2,120,597 | ₩2,122,520 | -2.70% | 41.5만 |
|---|
| 2026.06.18 | ₩2,183,346 | ₩2,200,266 | ₩2,147,411 | ₩2,183,547 | +0.01% | 65.5만 |
|---|
| 2026.06.17 | ₩2,235,533 | ₩2,272,817 | ₩2,176,669 | ₩2,179,100 | -2.52% | 46.1만 |
|---|
| 2026.06.16 | ₩2,212,925 | ₩2,286,171 | ₩2,206,862 | ₩2,235,533 | +1.02% | 44.8만 |
|---|
| 2026.06.15 | ₩2,160,778 | ₩2,234,758 | ₩2,159,870 | ₩2,198,516 | +1.75% | 53.2만 |
|---|
| 2026.06.12 | ₩2,173,999 | ₩2,180,489 | ₩2,091,178 | ₩2,122,720 | -2.36% | 59.6만 |
|---|
| 2026.06.11 | ₩2,117,325 | ₩2,167,749 | ₩2,064,497 | ₩2,149,962 | +1.54% | 65만 |
|---|
| 2026.06.10 | ₩2,173,999 | ₩2,175,334 | ₩2,108,899 | ₩2,120,971 | -2.44% | 40.4만 |
|---|
| 2026.06.09 | ₩2,148,853 | ₩2,228,656 | ₩2,136,768 | ₩2,191,572 | +1.99% | 50.7만 |
|---|
| 2026.06.08 | ₩2,144,727 | ₩2,177,430 | ₩2,113,145 | ₩2,152,619 | +0.37% | 43.2만 |
|---|
| 2026.06.05 | ₩2,176,910 | ₩2,203,644 | ₩2,141,950 | ₩2,147,024 | -1.37% | 44.7만 |
|---|
| 2026.06.04 | ₩2,213,593 | ₩2,248,179 | ₩2,157,974 | ₩2,183,053 | -1.38% | 49.3만 |
|---|
| 2026.06.03 | ₩2,206,061 | ₩2,230,085 | ₩2,176,028 | ₩2,188,074 | -0.82% | 54.5만 |
|---|
| 2026.06.02 | ₩2,296,854 | ₩2,314,507 | ₩2,220,363 | ₩2,233,864 | -2.74% | 50.6만 |
|---|
| 2026.06.01 | ₩2,270,747 | ₩2,315,255 | ₩2,245,108 | ₩2,311,516 | +1.80% | 61만 |
|---|
| 2026.05.29 | ₩2,247,271 | ₩2,279,494 | ₩2,242,130 | ₩2,264,337 | +0.76% | 76만 |
|---|
| 2026.05.28 | ₩2,276,823 | ₩2,291,392 | ₩2,244,774 | ₩2,264,177 | -0.56% | 56.5만 |
|---|
| 2026.05.27 | ₩2,196,700 | ₩2,282,164 | ₩2,196,046 | ₩2,265,032 | +3.11% | 44.1만 |
|---|
| 2026.05.26 | ₩2,214,047 | ₩2,216,263 | ₩2,158,602 | ₩2,200,760 | -0.60% | 49.8만 |
|---|
| 2026.05.22 | ₩2,245,054 | ₩2,275,381 | ₩2,203,551 | ₩2,222,633 | -1.00% | 39.9만 |
|---|
| 2026.05.21 | ₩2,179,340 | ₩2,243,438 | ₩2,157,306 | ₩2,240,634 | +2.81% | 49.4만 |
|---|
| 2026.05.20 | ₩2,133,937 | ₩2,219,402 | ₩2,119,528 | ₩2,204,979 | +3.33% | 53.7만 |
|---|
| 2026.05.19 | ₩2,115,095 | ₩2,169,993 | ₩2,100,446 | ₩2,129,744 | +0.69% | 55.8만 |
|---|
| 2026.05.18 | ₩2,056,485 | ₩2,118,166 | ₩2,041,355 | ₩2,117,793 | +2.98% | 67.3만 |
|---|
| 2026.05.15 | ₩2,124,590 | ₩2,128,663 | ₩2,053,961 | ₩2,065,579 | -2.78% | 62만 |
|---|
| 2026.05.14 | ₩2,065,833 | ₩2,162,434 | ₩2,058,742 | ₩2,146,450 | +3.90% | 70.2만 |
|---|
| 2026.05.13 | ₩2,047,311 | ₩2,086,611 | ₩1,996,393 | ₩2,085,864 | +1.88% | 130.9만 |
|---|
| 2026.05.12 | ₩2,086,865 | ₩2,113,907 | ₩2,058,008 | ₩2,108,271 | +1.03% | 116.4만 |
|---|
| 2026.05.11 | ₩2,191,799 | ₩2,192,694 | ₩2,052,092 | ₩2,079,587 | -5.12% | 186.5만 |
|---|
| 2026.05.08 | ₩2,250,115 | ₩2,275,741 | ₩2,167,322 | ₩2,180,035 | -3.11% | 233.4만 |
|---|
| 2026.05.07 | ₩2,471,535 | ₩2,523,868 | ₩2,456,498 | ₩2,497,174 | +1.04% | 81.5만 |
|---|
| 2026.05.06 | ₩2,443,759 | ₩2,489,816 | ₩2,437,069 | ₩2,458,622 | +0.61% | 42.2만 |
|---|
| 2026.05.05 | ₩2,420,523 | ₩2,432,141 | ₩2,374,666 | ₩2,426,800 | +0.26% | 32.9만 |
|---|
| 2026.05.04 | ₩2,466,661 | ₩2,505,186 | ₩2,421,298 | ₩2,421,752 | -1.82% | 37.3만 |
|---|
| 2026.05.01 | ₩2,402,936 | ₩2,485,596 | ₩2,402,923 | ₩2,470,520 | +2.81% | 37.5만 |
|---|
| 2026.04.30 | ₩2,360,952 | ₩2,417,038 | ₩2,352,192 | ₩2,393,842 | +1.39% | 31.8만 |
|---|
| 2026.04.29 | ₩2,360,618 | ₩2,365,626 | ₩2,320,890 | ₩2,359,643 | -0.04% | 45.1만 |
|---|
| 2026.04.28 | ₩2,456,979 | ₩2,465,552 | ₩2,374,760 | ₩2,392,988 | -2.60% | 32.9만 |
|---|
| 2026.04.27 | ₩2,447,538 | ₩2,502,809 | ₩2,446,430 | ₩2,456,138 | +0.35% | 36.5만 |
|---|
| 2026.04.24 | ₩2,429,631 | ₩2,458,515 | ₩2,403,310 | ₩2,450,716 | +0.87% | 29.9만 |
|---|
| 2026.04.23 | ₩2,463,976 | ₩2,466,247 | ₩2,393,428 | ₩2,415,969 | -1.95% | 30.4만 |
|---|
| 2026.04.22 | ₩2,499,484 | ₩2,512,357 | ₩2,462,387 | ₩2,485,115 | -0.57% | 25.5만 |
|---|
| 2026.04.21 | ₩2,515,869 | ₩2,541,228 | ₩2,471,788 | ₩2,476,035 | -1.58% | 26.1만 |
|---|
| 2026.04.20 | ₩2,478,238 | ₩2,499,083 | ₩2,450,436 | ₩2,497,267 | +0.77% | 35.7만 |
|---|
| 2026.04.17 | ₩2,470,707 | ₩2,503,838 | ₩2,447,084 | ₩2,478,238 | +0.30% | 36.1만 |
|---|
| 2026.04.16 | ₩2,484,795 | ₩2,525,871 | ₩2,415,168 | ₩2,433,236 | -2.07% | 41.3만 |
|---|
| 2026.04.15 | ₩2,481,390 | ₩2,519,955 | ₩2,461,159 | ₩2,499,992 | +0.75% | 47만 |
|---|
| 2026.04.14 | ₩2,458,435 | ₩2,508,979 | ₩2,452,212 | ₩2,457,981 | -0.02% | 35.8만 |
|---|
| 2026.04.13 | ₩2,352,606 | ₩2,455,777 | ₩2,351,751 | ₩2,446,323 | +3.98% | 46.6만 |
|---|
| 2026.04.10 | ₩2,405,019 | ₩2,420,897 | ₩2,346,089 | ₩2,368,911 | -1.50% | 36.7만 |
|---|
| 2026.04.09 | ₩2,381,637 | ₩2,406,649 | ₩2,329,036 | ₩2,394,617 | +0.54% | 32.3만 |
|---|
| 2026.04.08 | ₩2,434,117 | ₩2,462,321 | ₩2,357,520 | ₩2,371,288 | -2.58% | 52.1만 |
|---|
| 2026.04.07 | ₩2,289,189 | ₩2,330,118 | ₩2,259,343 | ₩2,326,633 | +1.64% | 35.1만 |
|---|
| 2026.04.06 | ₩2,278,933 | ₩2,306,548 | ₩2,262,134 | ₩2,283,994 | +0.22% | 21.1만 |
|---|
| 2026.04.02 | ₩2,256,752 | ₩2,320,877 | ₩2,248,900 | ₩2,290,871 | +1.51% | 29만 |
|---|
| 2026.04.01 | ₩2,323,775 | ₩2,324,950 | ₩2,259,877 | ₩2,295,478 | -1.22% | 64.3만 |
|---|
| 2026.03.31 | ₩2,196,700 | ₩2,325,751 | ₩2,178,032 | ₩2,308,899 | +5.11% | 80만 |
|---|
| 2026.03.30 | ₩2,147,358 | ₩2,181,450 | ₩2,134,244 | ₩2,162,247 | +0.69% | 38.6만 |
|---|
| 2026.03.27 | ₩2,161,927 | ₩2,180,836 | ₩2,127,541 | ₩2,135,967 | -1.20% | 54.6만 |
|---|
| 2026.03.26 | ₩2,169,685 | ₩2,228,202 | ₩2,163,316 | ₩2,177,991 | +0.38% | 29만 |
|---|
| 2026.03.25 | ₩2,186,151 | ₩2,214,941 | ₩2,159,643 | ₩2,189,315 | +0.14% | 40.4만 |
|---|
| 2026.03.24 | ₩2,199,798 | ₩2,208,078 | ₩2,144,901 | ₩2,152,659 | -2.14% | 51.1만 |
|---|
| 2026.03.23 | ₩2,220,016 | ₩2,259,183 | ₩2,186,297 | ₩2,224,850 | +0.22% | 46.1만 |
|---|
| 2026.03.20 | ₩2,211,389 | ₩2,232,381 | ₩2,178,245 | ₩2,184,361 | -1.22% | 53.7만 |
|---|
| 2026.03.19 | ₩2,243,465 | ₩2,248,820 | ₩2,201,387 | ₩2,225,985 | -0.78% | 42.7만 |
|---|
| 2026.03.18 | ₩2,294,784 | ₩2,325,177 | ₩2,252,773 | ₩2,257,139 | -1.64% | 36.7만 |
|---|
| 2026.03.17 | ₩2,314,654 | ₩2,339,933 | ₩2,284,835 | ₩2,307,724 | -0.30% | 36.2만 |
|---|
| 2026.03.16 | ₩2,250,115 | ₩2,326,178 | ₩2,244,774 | ₩2,313,319 | +2.81% | 46.6만 |
|---|
| 2026.03.13 | ₩2,231,153 | ₩2,263,469 | ₩2,197,915 | ₩2,230,085 | -0.05% | 67.9만 |
|---|
| 2026.03.12 | ₩2,270,146 | ₩2,287,092 | ₩2,178,245 | ₩2,243,438 | -1.18% | 120.4만 |
|---|
| 2026.03.11 | ₩2,330,585 | ₩2,359,029 | ₩2,305,480 | ₩2,358,415 | +1.19% | 36.7만 |
|---|
| 2026.03.10 | ₩2,368,296 | ₩2,368,296 | ₩2,301,794 | ₩2,326,352 | -1.77% | 44.2만 |
|---|
| 2026.03.09 | ₩2,327,180 | ₩2,362,982 | ₩2,298,737 | ₩2,362,982 | +1.54% | 60.1만 |
|---|
| 2026.03.06 | ₩2,347,772 | ₩2,395,899 | ₩2,321,625 | ₩2,387,472 | +1.69% | 44만 |
|---|
| 2026.03.05 | ₩2,363,222 | ₩2,417,866 | ₩2,356,946 | ₩2,377,457 | +0.60% | 48.9만 |
|---|
| 2026.03.04 | ₩2,312,558 | ₩2,388,995 | ₩2,306,201 | ₩2,362,327 | +2.15% | 52.1만 |
|---|
| 2026.03.03 | ₩2,255,297 | ₩2,299,471 | ₩2,216,998 | ₩2,288,855 | +1.49% | 97.8만 |
|---|
| 2026.03.02 | ₩2,270,346 | ₩2,376,976 | ₩2,246,269 | ₩2,372,970 | +4.52% | 81.9만 |
|---|
| 2026.02.27 | ₩2,322,720 | ₩2,371,608 | ₩2,298,737 | ₩2,347,037 | +1.05% | 79.3만 |
|---|
| 2026.02.26 | ₩2,391,666 | ₩2,398,342 | ₩2,311,890 | ₩2,324,736 | -2.80% | 109만 |
|---|
| 2026.02.25 | ₩2,350,429 | ₩2,378,953 | ₩2,209,039 | ₩2,360,565 | +0.43% | 238.1만 |
|---|
| 2026.02.24 | ₩2,517,191 | ₩2,575,895 | ₩2,479,961 | ₩2,567,348 | +1.99% | 90.1만 |
|---|
| 2026.02.23 | ₩2,664,550 | ₩2,681,697 | ₩2,468,997 | ₩2,489,763 | -6.56% | 75.8만 |
|---|
| 2026.02.20 | ₩2,652,078 | ₩2,698,202 | ₩2,623,848 | ₩2,666,580 | +0.55% | 36.1만 |
|---|
| 2026.02.19 | ₩2,682,885 | ₩2,704,665 | ₩2,657,647 | ₩2,666,153 | -0.62% | 28.5만 |
|---|
| 2026.02.18 | ₩2,655,016 | ₩2,734,685 | ₩2,638,711 | ₩2,682,845 | +1.05% | 32.8만 |
|---|
| 2026.02.17 | ₩2,637,896 | ₩2,679,654 | ₩2,578,779 | ₩2,638,057 | +0.01% | 42.5만 |
|---|
| 2026.02.13 | ₩2,657,753 | ₩2,679,200 | ₩2,621,979 | ₩2,655,083 | -0.10% | 42.6만 |
|---|
| 2026.02.12 | ₩2,794,443 | ₩2,822,860 | ₩2,666,754 | ₩2,680,108 | -4.09% | 58.4만 |
|---|
| 2026.02.11 | ₩2,741,842 | ₩2,750,883 | ₩2,633,369 | ₩2,695,037 | -1.71% | 47.1만 |
|---|
| 2026.02.10 | ₩2,717,739 | ₩2,780,381 | ₩2,687,225 | ₩2,704,572 | -0.48% | 54.6만 |
|---|
| 2026.02.09 | ₩2,649,421 | ₩2,720,196 | ₩2,615,849 | ₩2,718,286 | +2.60% | 54.6만 |
|---|
| 2026.02.06 | ₩2,727,420 | ₩2,727,420 | ₩2,554,582 | ₩2,630,899 | -3.54% | 93.8만 |
|---|
| 2026.02.05 | ₩2,758,922 | ₩2,796,406 | ₩2,702,996 | ₩2,717,178 | -1.51% | 51.9만 |
|---|
| 2026.02.04 | ₩2,784,681 | ₩2,791,291 | ₩2,651,183 | ₩2,741,241 | -1.56% | 76.7만 |
|---|
| 2026.02.03 | ₩2,864,390 | ₩2,882,111 | ₩2,758,414 | ₩2,804,164 | -2.10% | 50.2만 |
|---|
| 2026.02.02 | ₩2,850,382 | ₩2,917,672 | ₩2,820,697 | ₩2,867,355 | +0.60% | 34.2만 |
|---|
| 2026.01.30 | ₩2,937,836 | ₩2,973,464 | ₩2,843,024 | ₩2,868,116 | -2.37% | 55.9만 |
|---|
| 2026.01.29 | ₩3,029,950 | ₩3,061,145 | ₩2,951,096 | ₩2,962,060 | -2.24% | 41.9만 |
|---|
| 2026.01.28 | ₩3,076,595 | ₩3,127,460 | ₩3,026,439 | ₩3,029,443 | -1.53% | 48.6만 |
|---|
| 2026.01.27 | ₩2,967,214 | ₩3,074,659 | ₩2,944,513 | ₩3,064,697 | +3.29% | 56.9만 |
|---|
| 2026.01.26 | ₩2,846,322 | ₩2,993,909 | ₩2,841,649 | ₩2,954,689 | +3.81% | 53.9만 |
|---|
| 2026.01.23 | ₩2,864,390 | ₩2,875,687 | ₩2,804,712 | ₩2,854,094 | -0.36% | 46.7만 |
|---|
| 2026.01.22 | ₩2,822,205 | ₩2,892,433 | ₩2,819,001 | ₩2,876,075 | +1.91% | 87.3만 |
|---|
| 2026.01.21 | ₩2,730,852 | ₩2,795,631 | ₩2,713,506 | ₩2,747,905 | +0.62% | 94.3만 |
|---|
| 2026.01.20 | ₩2,736,247 | ₩2,818,133 | ₩2,708,431 | ₩2,717,258 | -0.69% | 53.6만 |
|---|
| 2026.01.16 | ₩2,810,628 | ₩2,817,705 | ₩2,753,046 | ₩2,770,927 | -1.41% | 54.7만 |
|---|
| 2026.01.15 | ₩2,853,867 | ₩2,873,017 | ₩2,783,760 | ₩2,802,762 | -1.79% | 42.5만 |
|---|
| 2026.01.14 | ₩2,745,141 | ₩2,814,981 | ₩2,725,537 | ₩2,806,902 | +2.25% | 50만 |
|---|
| 2026.01.13 | ₩2,840,634 | ₩2,844,560 | ₩2,712,037 | ₩2,769,004 | -2.52% | 69만 |
|---|
| 2026.01.12 | ₩2,890,123 | ₩2,891,138 | ₩2,834,438 | ₩2,870,933 | -0.66% | 40.9만 |
|---|
| 2026.01.09 | ₩2,926,485 | ₩2,928,569 | ₩2,887,092 | ₩2,909,005 | -0.60% | 30.9만 |
|---|
| 2026.01.08 | ₩2,906,722 | ₩2,938,771 | ₩2,884,448 | ₩2,910,861 | +0.14% | 34.1만 |
|---|
| 2026.01.07 | ₩2,920,530 | ₩2,922,466 | ₩2,844,359 | ₩2,887,906 | -1.12% | 38.3만 |
|---|
| 2026.01.06 | ₩2,860,611 | ₩2,991,184 | ₩2,855,042 | ₩2,920,530 | +2.09% | 68.9만 |
|---|
| 2026.01.05 | ₩2,686,704 | ₩2,953,767 | ₩2,685,316 | ₩2,869,224 | +6.79% | 107.3만 |
|---|
| 2026.01.02 | ₩2,707,550 | ₩2,717,498 | ₩2,629,203 | ₩2,635,639 | -2.66% | 50.3만 |
|---|
| 2025.12.31 | ₩2,690,203 | ₩2,707,790 | ₩2,680,775 | ₩2,689,803 | -0.01% | 20만 |
|---|
| 2025.12.30 | ₩2,690,684 | ₩2,704,398 | ₩2,666,834 | ₩2,698,643 | +0.30% | 29.4만 |
|---|
| 2025.12.29 | ₩2,664,083 | ₩2,723,855 | ₩2,652,065 | ₩2,690,751 | +1.00% | 27.6만 |
|---|
| 2025.12.26 | ₩2,668,196 | ₩2,686,785 | ₩2,662,761 | ₩2,678,385 | +0.38% | 19.3만 |
|---|
| 2025.12.24 | ₩2,665,418 | ₩2,681,670 | ₩2,646,883 | ₩2,668,370 | +0.11% | 9.8만 |
|---|
| 2025.12.23 | ₩2,664,083 | ₩2,679,654 | ₩2,636,040 | ₩2,664,177 | +0.00% | 25.4만 |
|---|
| 2025.12.22 | ₩2,683,954 | ₩2,688,120 | ₩2,617,385 | ₩2,662,280 | -0.81% | 31.1만 |
|---|
| 2025.12.19 | ₩2,630,485 | ₩2,690,070 | ₩2,620,016 | ₩2,667,568 | +1.41% | 73.8만 |
|---|
| 2025.12.18 | ₩2,580,608 | ₩2,648,352 | ₩2,580,608 | ₩2,623,301 | +1.65% | 68.6만 |
|---|
| 2025.12.17 | ₩2,595,565 | ₩2,612,070 | ₩2,539,666 | ₩2,558,962 | -1.41% | 68.8만 |
|---|
| 2025.12.16 | ₩2,623,274 | ₩2,636,441 | ₩2,545,475 | ₩2,582,251 | -1.56% | 90.8만 |
|---|
| 2025.12.15 | ₩2,709,299 | ₩2,709,299 | ₩2,610,815 | ₩2,626,372 | -3.06% | 48.7만 |
|---|
| 2025.12.12 | ₩2,690,323 | ₩2,738,183 | ₩2,677,437 | ₩2,691,979 | +0.06% | 40.1만 |
|---|
| 2025.12.11 | ₩2,641,929 | ₩2,726,913 | ₩2,630,285 | ₩2,697,214 | +2.09% | 52.2만 |
|---|
| 2025.12.10 | ₩2,712,170 | ₩2,720,837 | ₩2,613,339 | ₩2,631,673 | -2.97% | 117.4만 |
|---|
| 2025.12.09 | ₩2,766,974 | ₩2,793,602 | ₩2,730,305 | ₩2,770,219 | +0.12% | 41.8만 |
|---|
| 2025.12.08 | ₩2,787,045 | ₩2,832,902 | ₩2,770,914 | ₩2,788,754 | +0.06% | 36.1만 |
|---|
| 2025.12.05 | ₩2,865,044 | ₩2,888,427 | ₩2,738,918 | ₩2,759,456 | -3.69% | 66.9만 |
|---|
| 2025.12.04 | ₩2,842,370 | ₩2,872,843 | ₩2,776,362 | ₩2,857,126 | +0.52% | 44.3만 |
|---|
| 2025.12.03 | ₩2,826,999 | ₩2,873,244 | ₩2,807,717 | ₩2,830,779 | +0.13% | 38.4만 |
|---|
| 2025.12.02 | ₩2,761,232 | ₩2,876,075 | ₩2,758,908 | ₩2,825,544 | +2.33% | 61.6만 |
|---|
| 2025.12.01 | ₩2,750,883 | ₩2,784,107 | ₩2,718,019 | ₩2,756,959 | +0.22% | 53.9만 |
|---|
| 2025.11.28 | ₩2,771,421 | ₩2,792,093 | ₩2,737,529 | ₩2,766,614 | -0.17% | 24.9만 |
|---|
| 2025.11.26 | ₩2,774,172 | ₩2,777,550 | ₩2,705,480 | ₩2,715,255 | -2.12% | 37.8만 |
|---|
| 2025.11.25 | ₩2,671,655 | ₩2,750,803 | ₩2,658,154 | ₩2,744,206 | +2.72% | 52.5만 |
|---|
| 2025.11.24 | ₩2,630,699 | ₩2,685,449 | ₩2,584,080 | ₩2,682,672 | +1.98% | 87만 |
|---|
| 2025.11.21 | ₩2,542,056 | ₩2,626,345 | ₩2,538,557 | ₩2,606,368 | +2.53% | 81.6만 |
|---|
| 2025.11.20 | ₩2,811,376 | ₩2,814,981 | ₩2,533,456 | ₩2,536,888 | -9.76% | 119.5만 |
|---|
| 2025.11.19 | ₩2,757,560 | ₩2,798,516 | ₩2,743,097 | ₩2,773,825 | +0.59% | 42.9만 |
|---|
| 2025.11.18 | ₩2,738,998 | ₩2,783,105 | ₩2,718,313 | ₩2,749,294 | +0.38% | 38만 |
|---|
| 2025.11.17 | ₩2,744,206 | ₩2,769,832 | ₩2,721,504 | ₩2,747,838 | +0.13% | 37.5만 |
|---|
| 2025.11.14 | ₩2,711,022 | ₩2,736,928 | ₩2,658,141 | ₩2,736,047 | +0.92% | 60.1만 |
|---|
| 2025.11.13 | ₩2,783,613 | ₩2,804,298 | ₩2,694,637 | ₩2,712,224 | -2.56% | 70.1만 |
|---|
| 2025.11.12 | ₩2,859,810 | ₩2,862,307 | ₩2,797,167 | ₩2,809,519 | -1.76% | 40.6만 |
|---|
| 2025.11.11 | ₩2,785,816 | ₩2,837,015 | ₩2,764,237 | ₩2,803,724 | +0.64% | 39.5만 |
|---|
| 2025.11.10 | ₩2,840,553 | ₩2,846,443 | ₩2,736,768 | ₩2,793,668 | -1.65% | 82.4만 |
|---|
| 2025.11.07 | ₩2,831,006 | ₩2,833,676 | ₩2,775,401 | ₩2,815,782 | -0.54% | 65.6만 |
|---|
| 2025.11.06 | ₩3,036,815 | ₩3,040,540 | ₩2,833,383 | ₩2,842,129 | -6.41% | 74.2만 |
|---|
| 2025.11.05 | ₩3,064,697 | ₩3,098,082 | ₩2,982,464 | ₩3,073,884 | +0.30% | 46.4만 |
|---|
| 2025.11.04 | ₩3,071,374 | ₩3,168,576 | ₩3,031,313 | ₩3,078,972 | +0.25% | 38.3만 |
|---|
| 2025.11.03 | ₩3,113,038 | ₩3,188,287 | ₩3,056,685 | ₩3,093,274 | -0.63% | 49.7만 |
|---|
| 2025.10.31 | ₩3,171,528 | ₩3,231,326 | ₩3,082,057 | ₩3,107,776 | -2.01% | 75.5만 |
|---|
| 2025.10.30 | ₩2,951,924 | ₩3,242,303 | ₩2,951,190 | ₩3,152,512 | +6.80% | 89.3만 |
|---|
| 2025.10.29 | ₩3,049,233 | ₩3,097,120 | ₩3,005,940 | ₩3,065,926 | +0.55% | 54.6만 |
|---|
| 2025.10.28 | ₩3,058,741 | ₩3,068,770 | ₩3,004,672 | ₩3,058,207 | -0.02% | 38.5만 |
|---|
| 2025.10.27 | ₩3,071,374 | ₩3,076,836 | ₩2,964,544 | ₩3,047,765 | -0.77% | 64만 |
|---|
| 2025.10.24 | ₩2,900,205 | ₩2,917,805 | ₩2,857,740 | ₩2,885,903 | -0.49% | 36.8만 |
|---|
| 2025.10.23 | ₩2,815,902 | ₩2,871,040 | ₩2,797,621 | ₩2,868,824 | +1.88% | 29.6만 |
|---|
| 2025.10.22 | ₩2,843,772 | ₩2,846,282 | ₩2,788,874 | ₩2,797,901 | -1.61% | 28.3만 |
|---|
| 2025.10.21 | ₩2,810,975 | ₩2,888,747 | ₩2,798,956 | ₩2,860,451 | +1.76% | 34.9만 |
|---|
| 2025.10.20 | ₩2,723,815 | ₩2,810,975 | ₩2,714,948 | ₩2,807,116 | +3.06% | 36.1만 |
|---|
| 2025.10.17 | ₩2,753,420 | ₩2,753,420 | ₩2,697,468 | ₩2,704,118 | -1.79% | 74.2만 |
|---|
| 2025.10.16 | ₩2,738,210 | ₩2,766,614 | ₩2,704,478 | ₩2,728,262 | -0.36% | 81.8만 |
|---|
| 2025.10.15 | ₩2,913,692 | ₩2,913,692 | ₩2,714,828 | ₩2,735,326 | -6.12% | 75.7만 |
|---|
| 2025.10.14 | ₩2,871,067 | ₩2,916,403 | ₩2,832,888 | ₩2,881,510 | +0.36% | 31.6만 |
|---|
| 2025.10.13 | ₩2,871,080 | ₩2,948,399 | ₩2,865,725 | ₩2,905,667 | +1.20% | 35.3만 |
|---|
| 2025.10.10 | ₩3,032,661 | ₩3,044,666 | ₩2,831,006 | ₩2,849,260 | -6.05% | 73.1만 |
|---|