시장 데이터를 불러오는 중
전체 종목
MakeMyTrip Limited - Ordinary Shares 과거 주가
MakeMyTrip Limited - Ordinary Shares · MMYT · NASDAQ
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MakeMyTrip Limited - Ordinary Shares · MMYT · NASDAQ
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,423 | ₩60,019 | ₩58,369 | ₩59,978 | +2.66% | 101.1만 |
| 2026.10.08 | ₩57,793 | ₩59,000 | ₩56,599 | ₩58,369 | +1.00% | 182.8만 |
| 2026.10.07 | ₩57,364 | ₩58,329 | ₩55,956 | ₩58,208 | +1.47% | 163.7만 |
| 2026.10.06 | ₩60,729 | ₩61,520 | ₩56,921 | ₩58,155 | -4.24% | 226.2만 |
| 2026.10.05 | ₩60,635 | ₩61,239 | ₩59,080 | ₩60,341 | -0.49% | 179.5만 |
| 2026.10.02 | ₩64,672 | ₩64,806 | ₩59,603 | ₩59,831 | -7.48% | 156.9만 |
| 2026.10.01 | ₩64,229 | ₩64,926 | ₩63,290 | ₩64,028 | -0.31% | 62.1만 |
| 2026.09.30 | ₩63,425 | ₩64,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,427 |
| ₩63,290 |
| -0.21% |
| 100.6만 |
| 2026.09.29 | ₩64,712 | ₩64,712 | ₩62,446 | ₩63,183 | -2.36% | 152.2만 |
|---|
| 2026.09.28 | ₩62,687 | ₩64,108 | ₩61,038 | ₩63,545 | +1.37% | 79.3만 |
|---|
| 2026.09.25 | ₩63,210 | ₩63,706 | ₩61,815 | ₩62,687 | -0.83% | 88.1만 |
|---|
| 2026.09.24 | ₩62,486 | ₩63,505 | ₩61,869 | ₩62,848 | +0.58% | 164만 |
|---|
| 2026.09.23 | ₩65,731 | ₩65,731 | ₩62,379 | ₩62,741 | -4.55% | 77.8만 |
|---|
| 2026.09.22 | ₩65,785 | ₩65,785 | ₩64,108 | ₩64,819 | -1.47% | 51.8만 |
|---|
| 2026.09.21 | ₩64,444 | ₩65,718 | ₩63,143 | ₩64,323 | -0.19% | 100.6만 |
|---|
| 2026.09.18 | ₩64,189 | ₩64,470 | ₩62,714 | ₩64,256 | +0.10% | 135.6만 |
|---|
| 2026.09.17 | ₩65,476 | ₩65,691 | ₩64,082 | ₩64,189 | -1.97% | 44.1만 |
|---|
| 2026.09.16 | ₩64,041 | ₩65,262 | ₩63,585 | ₩64,175 | +0.21% | 90.2만 |
|---|
| 2026.09.15 | ₩67,487 | ₩67,836 | ₩63,787 | ₩64,229 | -4.83% | 113.3만 |
|---|
| 2026.09.14 | ₩66,911 | ₩68,332 | ₩66,656 | ₩67,782 | +1.30% | 56.9만 |
|---|
| 2026.09.11 | ₩66,938 | ₩67,702 | ₩64,484 | ₩67,166 | +0.34% | 62.8만 |
|---|
| 2026.09.10 | ₩64,538 | ₩66,589 | ₩64,363 | ₩65,811 | +1.97% | 120.2만 |
|---|
| 2026.09.09 | ₩70,598 | ₩71,390 | ₩64,497 | ₩65,785 | -6.82% | 140.5만 |
|---|
| 2026.09.08 | ₩73,830 | ₩74,112 | ₩70,907 | ₩72,275 | -2.11% | 75.2만 |
|---|
| 2026.09.04 | ₩76,337 | ₩76,351 | ₩73,548 | ₩74,581 | -2.30% | 45.2만 |
|---|
| 2026.09.03 | ₩77,772 | ₩78,778 | ₩76,029 | ₩76,606 | -1.50% | 41.4만 |
|---|
| 2026.09.02 | ₩76,391 | ₩78,952 | ₩75,359 | ₩77,343 | +1.25% | 34.3만 |
|---|
| 2026.09.01 | ₩76,740 | ₩77,772 | ₩74,715 | ₩75,265 | -1.92% | 40.9만 |
|---|
| 2026.08.31 | ₩77,947 | ₩79,998 | ₩76,968 | ₩78,121 | +0.22% | 29.5만 |
|---|
| 2026.08.28 | ₩78,268 | ₩79,824 | ₩77,879 | ₩79,140 | +1.11% | 29.9만 |
|---|
| 2026.08.27 | ₩79,220 | ₩79,864 | ₩77,544 | ₩78,014 | -1.52% | 52.3만 |
|---|
| 2026.08.26 | ₩80,736 | ₩81,460 | ₩78,456 | ₩79,328 | -1.74% | 45.7만 |
|---|
| 2026.08.25 | ₩81,017 | ₩82,546 | ₩80,414 | ₩81,031 | +0.02% | 34.3만 |
|---|
| 2026.08.24 | ₩80,280 | ₩81,393 | ₩79,194 | ₩80,896 | +0.77% | 31.1만 |
|---|
| 2026.08.21 | ₩82,841 | ₩83,377 | ₩80,789 | ₩81,071 | -2.14% | 30만 |
|---|
| 2026.08.20 | ₩82,117 | ₩84,745 | ₩81,339 | ₩81,513 | -0.73% | 43.2만 |
|---|
| 2026.08.19 | ₩80,400 | ₩83,954 | ₩80,226 | ₩82,117 | +2.13% | 45.9만 |
|---|
| 2026.08.18 | ₩79,542 | ₩81,057 | ₩79,006 | ₩79,757 | +0.27% | 21.6만 |
|---|
| 2026.08.17 | ₩81,916 | ₩83,551 | ₩79,743 | ₩80,052 | -2.28% | 48.9만 |
|---|
| 2026.08.14 | ₩82,371 | ₩82,666 | ₩80,508 | ₩81,017 | -1.64% | 25.7만 |
|---|
| 2026.08.13 | ₩81,004 | ₩81,862 | ₩79,730 | ₩81,446 | +0.55% | 35.6만 |
|---|
| 2026.08.12 | ₩82,345 | ₩83,779 | ₩80,387 | ₩80,870 | -1.79% | 46.7만 |
|---|
| 2026.08.11 | ₩81,674 | ₩83,806 | ₩81,674 | ₩82,345 | +0.82% | 48.6만 |
|---|
| 2026.08.10 | ₩80,575 | ₩82,894 | ₩80,105 | ₩81,674 | +1.36% | 37.3만 |
|---|
| 2026.08.07 | ₩80,575 | ₩81,741 | ₩79,784 | ₩80,467 | -0.13% | 48.9만 |
|---|
| 2026.08.06 | ₩80,575 | ₩81,634 | ₩79,422 | ₩80,521 | -0.07% | 106.8만 |
|---|
| 2026.08.05 | ₩84,624 | ₩84,986 | ₩80,601 | ₩82,063 | -3.03% | 101.1만 |
|---|
| 2026.08.04 | ₩82,465 | ₩86,193 | ₩81,862 | ₩84,772 | +2.80% | 146.4만 |
|---|
| 2026.08.03 | ₩84,182 | ₩87,159 | ₩80,669 | ₩82,841 | -1.59% | 149.9만 |
|---|
| 2026.07.31 | ₩76,324 | ₩77,169 | ₩74,460 | ₩76,364 | +0.05% | 79.5만 |
|---|
| 2026.07.30 | ₩76,458 | ₩80,172 | ₩74,943 | ₩76,539 | +0.11% | 74.4만 |
|---|
| 2026.07.29 | ₩72,422 | ₩77,692 | ₩72,422 | ₩76,632 | +5.81% | 81.2만 |
|---|
| 2026.07.28 | ₩70,625 | ₩72,543 | ₩69,874 | ₩72,033 | +1.99% | 57.5만 |
|---|
| 2026.07.27 | ₩67,809 | ₩70,464 | ₩67,809 | ₩70,183 | +3.50% | 65.7만 |
|---|
| 2026.07.24 | ₩66,857 | ₩67,246 | ₩65,302 | ₩66,013 | -1.26% | 88.5만 |
|---|
| 2026.07.23 | ₩67,823 | ₩69,097 | ₩64,819 | ₩65,959 | -2.75% | 72.4만 |
|---|
| 2026.07.22 | ₩74,688 | ₩74,688 | ₩68,855 | ₩69,244 | -7.29% | 103.5만 |
|---|
| 2026.07.21 | ₩69,982 | ₩76,123 | ₩69,807 | ₩75,747 | +8.24% | 108.3만 |
|---|
| 2026.07.20 | ₩72,838 | ₩74,943 | ₩71,175 | ₩71,363 | -2.03% | 73.3만 |
|---|
| 2026.07.17 | ₩70,813 | ₩73,361 | ₩70,813 | ₩73,240 | +3.43% | 83.2만 |
|---|
| 2026.07.16 | ₩74,809 | ₩74,809 | ₩71,778 | ₩72,677 | -2.85% | 94만 |
|---|
| 2026.07.15 | ₩74,527 | ₩76,539 | ₩73,615 | ₩74,058 | -0.63% | 60.7만 |
|---|
| 2026.07.14 | ₩75,010 | ₩76,203 | ₩72,891 | ₩74,755 | -0.34% | 85.8만 |
|---|
| 2026.07.13 | ₩78,604 | ₩79,743 | ₩75,908 | ₩76,539 | -2.63% | 69.4만 |
|---|
| 2026.07.10 | ₩78,979 | ₩80,280 | ₩77,169 | ₩78,604 | -0.48% | 78.4만 |
|---|
| 2026.07.09 | ₩76,109 | ₩77,960 | ₩75,332 | ₩77,799 | +2.22% | 98.4만 |
|---|
| 2026.07.08 | ₩76,565 | ₩77,772 | ₩73,924 | ₩76,391 | -0.23% | 152.4만 |
|---|
| 2026.07.07 | ₩78,081 | ₩81,352 | ₩78,081 | ₩78,711 | +0.81% | 96.1만 |
|---|
| 2026.07.06 | ₩78,456 | ₩78,845 | ₩76,512 | ₩76,901 | -1.98% | 96.5만 |
|---|
| 2026.07.02 | ₩78,027 | ₩78,429 | ₩75,828 | ₩78,134 | +0.14% | 94만 |
|---|
| 2026.07.01 | ₩71,805 | ₩78,496 | ₩71,309 | ₩78,027 | +8.66% | 184.5만 |
|---|
| 2026.06.30 | ₩70,987 | ₩72,985 | ₩69,740 | ₩71,457 | +0.66% | 97만 |
|---|
| 2026.06.29 | ₩72,570 | ₩73,951 | ₩71,349 | ₩72,261 | -0.42% | 121.5만 |
|---|
| 2026.06.26 | ₩69,432 | ₩72,570 | ₩69,137 | ₩71,577 | +3.09% | 135.1만 |
|---|
| 2026.06.25 | ₩68,600 | ₩69,995 | ₩67,139 | ₩69,901 | +1.90% | 222.6만 |
|---|
| 2026.06.24 | ₩62,687 | ₩69,821 | ₩62,687 | ₩69,298 | +10.55% | 301.3만 |
|---|
| 2026.06.23 | ₩61,212 | ₩63,130 | ₩61,185 | ₩62,446 | +2.02% | 49.3만 |
|---|
| 2026.06.22 | ₩60,743 | ₩64,363 | ₩60,743 | ₩61,802 | +1.74% | 105.4만 |
|---|
| 2026.06.18 | ₩61,681 | ₩63,022 | ₩60,488 | ₩62,647 | +1.57% | 88.7만 |
|---|
| 2026.06.17 | ₩61,158 | ₩62,888 | ₩60,260 | ₩60,944 | -0.35% | 100.3만 |
|---|
| 2026.06.16 | ₩60,676 | ₩63,170 | ₩59,818 | ₩61,252 | +0.95% | 92.4만 |
|---|
| 2026.06.15 | ₩62,674 | ₩67,032 | ₩60,072 | ₩60,957 | -2.74% | 246.4만 |
|---|
| 2026.06.12 | ₩57,283 | ₩60,206 | ₩55,513 | ₩57,860 | +1.01% | 204.5만 |
|---|
| 2026.06.11 | ₩52,067 | ₩56,009 | ₩51,303 | ₩55,969 | +7.49% | 247.7만 |
|---|
| 2026.06.10 | ₩54,615 | ₩56,278 | ₩52,322 | ₩52,376 | -4.10% | 66.3만 |
|---|
| 2026.06.09 | ₩56,331 | ₩59,107 | ₩54,977 | ₩55,017 | -2.33% | 91.4만 |
|---|
| 2026.06.08 | ₩59,000 | ₩59,670 | ₩55,835 | ₩55,916 | -5.23% | 123.1만 |
|---|
| 2026.06.05 | ₩60,810 | ₩61,225 | ₩58,839 | ₩59,120 | -2.78% | 36.3만 |
|---|
| 2026.06.04 | ₩60,595 | ₩62,848 | ₩60,528 | ₩60,568 | -0.04% | 55.4만 |
|---|
| 2026.06.03 | ₩62,633 | ₩63,612 | ₩58,208 | ₩59,523 | -4.97% | 127.3만 |
|---|
| 2026.06.02 | ₩63,290 | ₩64,216 | ₩61,681 | ₩62,808 | -0.76% | 55.5만 |
|---|
| 2026.06.01 | ₩62,419 | ₩64,350 | ₩62,124 | ₩63,451 | +1.65% | 55.5만 |
|---|
| 2026.05.29 | ₩63,706 | ₩64,511 | ₩62,633 | ₩62,674 | -1.62% | 61.8만 |
|---|
| 2026.05.28 | ₩59,657 | ₩64,216 | ₩59,107 | ₩63,465 | +6.38% | 80.1만 |
|---|
| 2026.05.27 | ₩57,042 | ₩60,837 | ₩56,613 | ₩60,166 | +5.48% | 101.8만 |
|---|
| 2026.05.26 | ₩57,659 | ₩58,383 | ₩56,184 | ₩56,747 | -1.58% | 98.4만 |
|---|
| 2026.05.22 | ₩57,659 | ₩58,812 | ₩56,586 | ₩57,323 | -0.58% | 47만 |
|---|
| 2026.05.21 | ₩57,028 | ₩58,208 | ₩55,527 | ₩57,659 | +1.11% | 127.2만 |
|---|
| 2026.05.20 | ₩55,889 | ₩58,410 | ₩54,977 | ₩57,565 | +3.00% | 124.3만 |
|---|
| 2026.05.19 | ₩60,247 | ₩61,011 | ₩52,389 | ₩55,594 | -7.72% | 221.6만 |
|---|
| 2026.05.18 | ₩58,866 | ₩61,547 | ₩58,074 | ₩60,247 | +2.35% | 115만 |
|---|
| 2026.05.15 | ₩57,699 | ₩58,785 | ₩56,988 | ₩58,061 | +0.63% | 130.9만 |
|---|
| 2026.05.14 | ₩58,343 | ₩59,616 | ₩57,712 | ₩57,994 | -0.60% | 86만 |
|---|
| 2026.05.13 | ₩59,523 | ₩60,019 | ₩57,256 | ₩57,833 | -2.84% | 74.5만 |
|---|
| 2026.05.12 | ₩61,681 | ₩62,955 | ₩60,260 | ₩60,300 | -2.24% | 65.7만 |
|---|
| 2026.05.11 | ₩61,896 | ₩63,237 | ₩60,609 | ₩62,070 | +0.28% | 92.2만 |
|---|
| 2026.05.08 | ₩66,857 | ₩67,702 | ₩63,438 | ₩64,149 | -4.05% | 61.6만 |
|---|
| 2026.05.07 | ₩66,361 | ₩68,507 | ₩66,361 | ₩67,729 | +2.06% | 87.1만 |
|---|
| 2026.05.06 | ₩65,382 | ₩67,219 | ₩64,859 | ₩66,361 | +1.50% | 58.8만 |
|---|
| 2026.05.05 | ₩62,875 | ₩63,827 | ₩62,084 | ₩63,103 | +0.36% | 71.6만 |
|---|
| 2026.05.04 | ₩64,631 | ₩65,664 | ₩61,883 | ₩62,835 | -2.78% | 143.1만 |
|---|
| 2026.05.01 | ₩64,457 | ₩65,704 | ₩63,773 | ₩64,631 | +0.27% | 89.6만 |
|---|
| 2026.04.30 | ₩63,867 | ₩64,538 | ₩62,338 | ₩63,304 | -0.88% | 90.9만 |
|---|
| 2026.04.29 | ₩62,312 | ₩63,894 | ₩62,312 | ₩63,746 | +2.30% | 120.8만 |
|---|
| 2026.04.28 | ₩62,982 | ₩63,344 | ₩62,365 | ₩62,794 | -0.30% | 115.7만 |
|---|
| 2026.04.27 | ₩61,815 | ₩63,894 | ₩61,815 | ₩63,304 | +2.41% | 108.3만 |
|---|
| 2026.04.24 | ₩61,145 | ₩61,936 | ₩60,327 | ₩61,708 | +0.92% | 67만 |
|---|
| 2026.04.23 | ₩60,582 | ₩61,266 | ₩59,885 | ₩61,199 | +1.02% | 68만 |
|---|
| 2026.04.22 | ₩64,256 | ₩64,444 | ₩60,515 | ₩61,520 | -4.26% | 120.4만 |
|---|
| 2026.04.21 | ₩65,986 | ₩67,152 | ₩64,055 | ₩64,336 | -2.50% | 97.5만 |
|---|
| 2026.04.20 | ₩67,045 | ₩67,528 | ₩65,811 | ₩66,549 | -0.74% | 106.5만 |
|---|
| 2026.04.17 | ₩65,677 | ₩68,909 | ₩65,677 | ₩68,413 | +4.16% | 258.2만 |
|---|
| 2026.04.16 | ₩63,559 | ₩64,698 | ₩62,808 | ₩64,162 | +0.95% | 194.7만 |
|---|
| 2026.04.15 | ₩60,729 | ₩64,202 | ₩60,515 | ₩62,902 | +3.58% | 209.3만 |
|---|
| 2026.04.14 | ₩58,410 | ₩59,952 | ₩57,323 | ₩59,831 | +2.43% | 163.4만 |
|---|
| 2026.04.13 | ₩53,851 | ₩57,994 | ₩53,582 | ₩57,779 | +7.30% | 95.5만 |
|---|
| 2026.04.10 | ₩56,398 | ₩56,626 | ₩53,998 | ₩54,776 | -2.88% | 104.3만 |
|---|
| 2026.04.09 | ₩55,607 | ₩57,310 | ₩54,441 | ₩55,768 | +0.29% | 124.8만 |
|---|
| 2026.04.08 | ₩54,977 | ₩60,086 | ₩54,977 | ₩56,975 | +3.63% | 240.2만 |
|---|
| 2026.04.07 | ₩54,561 | ₩54,910 | ₩50,163 | ₩51,316 | -5.95% | 171.1만 |
|---|
| 2026.04.06 | ₩52,791 | ₩56,385 | ₩52,791 | ₩54,628 | +3.48% | 190.7만 |
|---|
| 2026.04.02 | ₩48,943 | ₩54,011 | ₩48,943 | ₩53,421 | +9.15% | 201.2만 |
|---|
| 2026.04.01 | ₩50,968 | ₩53,301 | ₩50,297 | ₩50,793 | -0.34% | 244.4만 |
|---|
| 2026.03.31 | ₩49,600 | ₩50,927 | ₩46,449 | ₩50,002 | +0.81% | 250.8만 |
|---|
| 2026.03.30 | ₩48,031 | ₩49,211 | ₩43,807 | ₩48,769 | +1.54% | 364만 |
|---|
| 2026.03.27 | ₩53,395 | ₩53,783 | ₩48,313 | ₩48,675 | -8.84% | 215.9만 |
|---|
| 2026.03.26 | ₩51,960 | ₩53,757 | ₩51,826 | ₩53,636 | +3.23% | 160.6만 |
|---|
| 2026.03.25 | ₩54,870 | ₩55,634 | ₩51,263 | ₩52,443 | -4.42% | 158.3만 |
|---|
| 2026.03.24 | ₩53,971 | ₩54,977 | ₩52,563 | ₩53,515 | -0.84% | 199.5만 |
|---|
| 2026.03.23 | ₩54,146 | ₩57,458 | ₩53,462 | ₩54,534 | +0.72% | 198.3만 |
|---|
| 2026.03.20 | ₩56,506 | ₩56,881 | ₩52,858 | ₩53,341 | -5.60% | 241.2만 |
|---|
| 2026.03.19 | ₩56,733 | ₩58,503 | ₩56,331 | ₩57,323 | +1.04% | 123.4만 |
|---|
| 2026.03.18 | ₩59,885 | ₩61,775 | ₩57,283 | ₩57,498 | -3.99% | 178.6만 |
|---|
| 2026.03.17 | ₩61,105 | ₩63,948 | ₩60,354 | ₩61,306 | +0.33% | 111.7만 |
|---|
| 2026.03.16 | ₩61,628 | ₩63,331 | ₩61,078 | ₩61,360 | -0.44% | 119만 |
|---|
| 2026.03.13 | ₩61,681 | ₩61,963 | ₩60,394 | ₩61,011 | -1.09% | 122.1만 |
|---|
| 2026.03.12 | ₩62,231 | ₩63,130 | ₩60,475 | ₩61,051 | -1.90% | 200.8만 |
|---|
| 2026.03.11 | ₩64,806 | ₩65,463 | ₩63,009 | ₩63,545 | -1.94% | 108.4만 |
|---|
| 2026.03.10 | ₩67,032 | ₩68,145 | ₩63,800 | ₩65,208 | -2.72% | 89.1만 |
|---|
| 2026.03.09 | ₩67,313 | ₩68,386 | ₩65,101 | ₩67,461 | +0.22% | 137.2만 |
|---|
| 2026.03.06 | ₩69,727 | ₩71,309 | ₩68,212 | ₩69,888 | +0.23% | 209.5만 |
|---|
| 2026.03.05 | ₩65,919 | ₩71,765 | ₩65,691 | ₩70,987 | +7.69% | 177.2만 |
|---|
| 2026.03.04 | ₩68,346 | ₩68,627 | ₩64,631 | ₩65,771 | -3.77% | 186.1만 |
|---|
| 2026.03.03 | ₩72,838 | ₩73,857 | ₩67,689 | ₩68,265 | -6.28% | 277.5만 |
|---|
| 2026.03.02 | ₩73,294 | ₩75,466 | ₩72,140 | ₩75,010 | +2.34% | 143.6만 |
|---|
| 2026.02.27 | ₩76,431 | ₩77,088 | ₩74,554 | ₩75,721 | -0.93% | 67.8만 |
|---|
| 2026.02.26 | ₩77,155 | ₩78,014 | ₩76,472 | ₩77,745 | +0.76% | 56.1만 |
|---|
| 2026.02.25 | ₩76,767 | ₩76,874 | ₩74,608 | ₩76,391 | -0.49% | 71.9만 |
|---|
| 2026.02.24 | ₩74,299 | ₩75,707 | ₩72,985 | ₩75,519 | +1.64% | 94.7만 |
|---|
| 2026.02.23 | ₩73,870 | ₩74,594 | ₩72,409 | ₩74,138 | +0.36% | 169.9만 |
|---|
| 2026.02.20 | ₩75,104 | ₩76,391 | ₩73,481 | ₩75,090 | -0.02% | 120.1만 |
|---|
| 2026.02.19 | ₩76,083 | ₩76,083 | ₩72,744 | ₩74,876 | -1.59% | 279.7만 |
|---|
| 2026.02.18 | ₩75,962 | ₩78,067 | ₩75,211 | ₩76,632 | +0.88% | 107.3만 |
|---|
| 2026.02.17 | ₩75,935 | ₩77,745 | ₩74,943 | ₩76,083 | +0.19% | 131.2만 |
|---|
| 2026.02.13 | ₩78,778 | ₩78,805 | ₩73,200 | ₩75,426 | -4.26% | 460.6만 |
|---|
| 2026.02.12 | ₩80,172 | ₩80,937 | ₩76,834 | ₩78,724 | -1.81% | 317.5만 |
|---|
| 2026.02.11 | ₩82,894 | ₩83,873 | ₩78,577 | ₩79,676 | -3.88% | 280.9만 |
|---|
| 2026.02.10 | ₩80,266 | ₩85,161 | ₩79,770 | ₩83,592 | +4.14% | 409만 |
|---|
| 2026.02.09 | ₩76,069 | ₩80,910 | ₩75,546 | ₩79,368 | +4.34% | 154.8만 |
|---|
| 2026.02.06 | ₩76,525 | ₩77,410 | ₩74,795 | ₩76,565 | +0.05% | 251.1만 |
|---|
| 2026.02.05 | ₩74,728 | ₩77,584 | ₩73,428 | ₩76,552 | +2.44% | 367.8만 |
|---|
| 2026.02.04 | ₩74,849 | ₩75,734 | ₩71,188 | ₩74,366 | -0.64% | 530.1만 |
|---|
| 2026.02.03 | ₩87,427 | ₩87,816 | ₩72,838 | ₩74,849 | -14.39% | 479.7만 |
|---|
| 2026.02.02 | ₩83,538 | ₩87,159 | ₩82,961 | ₩85,321 | +2.13% | 112.1만 |
|---|
| 2026.01.30 | ₩83,404 | ₩85,442 | ₩82,130 | ₩83,645 | +0.29% | 152.3만 |
|---|
| 2026.01.29 | ₩81,124 | ₩83,672 | ₩80,856 | ₩83,216 | +2.58% | 306만 |
|---|
| 2026.01.28 | ₩84,477 | ₩84,799 | ₩80,749 | ₩80,816 | -4.33% | 145.8만 |
|---|
| 2026.01.27 | ₩85,080 | ₩85,938 | ₩84,088 | ₩84,168 | -1.07% | 109만 |
|---|
| 2026.01.26 | ₩84,289 | ₩85,911 | ₩83,538 | ₩85,482 | +1.42% | 107.4만 |
|---|
| 2026.01.23 | ₩88,379 | ₩90,323 | ₩83,149 | ₩83,940 | -5.02% | 346.4만 |
|---|
| 2026.01.22 | ₩90,135 | ₩91,181 | ₩88,526 | ₩88,969 | -1.29% | 330.8만 |
|---|
| 2026.01.21 | ₩100,393 | ₩100,393 | ₩87,869 | ₩87,883 | -12.46% | 498.6만 |
|---|
| 2026.01.20 | ₩97,819 | ₩100,742 | ₩96,102 | ₩100,018 | +2.25% | 164.9만 |
|---|
| 2026.01.16 | ₩98,556 | ₩100,460 | ₩97,671 | ₩99,093 | +0.54% | 94.2만 |
|---|
| 2026.01.15 | ₩102,297 | ₩103,249 | ₩99,535 | ₩99,656 | -2.58% | 102.8만 |
|---|
| 2026.01.14 | ₩104,590 | ₩104,590 | ₩100,433 | ₩102,753 | -1.76% | 120.1만 |
|---|
| 2026.01.13 | ₩104,671 | ₩106,762 | ₩104,577 | ₩106,253 | +1.51% | 66.5만 |
|---|
| 2026.01.12 | ₩105,301 | ₩106,870 | ₩105,100 | ₩105,435 | +0.13% | 85.5만 |
|---|
| 2026.01.09 | ₩110,812 | ₩111,643 | ₩104,107 | ₩105,462 | -4.83% | 110.2만 |
|---|
| 2026.01.08 | ₩110,745 | ₩112,019 | ₩109,833 | ₩110,638 | -0.10% | 81만 |
|---|
| 2026.01.07 | ₩112,502 | ₩112,515 | ₩110,718 | ₩111,549 | -0.85% | 65.3만 |
|---|
| 2026.01.06 | ₩110,678 | ₩113,789 | ₩109,417 | ₩111,912 | +1.11% | 90.5만 |
|---|
| 2026.01.05 | ₩109,243 | ₩114,473 | ₩109,216 | ₩110,142 | +0.82% | 76.5만 |
|---|
| 2026.01.02 | ₩110,343 | ₩110,732 | ₩107,969 | ₩109,806 | -0.49% | 82.7만 |
|---|
| 2025.12.31 | ₩109,820 | ₩110,664 | ₩108,626 | ₩110,115 | +0.27% | 53.3만 |
|---|
| 2025.12.30 | ₩110,155 | ₩110,718 | ₩108,680 | ₩110,235 | +0.07% | 66.1만 |
|---|
| 2025.12.29 | ₩111,415 | ₩111,590 | ₩109,873 | ₩110,544 | -0.78% | 83.3만 |
|---|
| 2025.12.26 | ₩113,427 | ₩113,427 | ₩111,469 | ₩111,630 | -1.58% | 40.7만 |
|---|
| 2025.12.24 | ₩113,387 | ₩114,553 | ₩113,266 | ₩113,588 | +0.18% | 51.8만 |
|---|
| 2025.12.23 | ₩114,982 | ₩115,291 | ₩113,387 | ₩114,660 | -0.28% | 84.9만 |
|---|
| 2025.12.22 | ₩115,237 | ₩116,578 | ₩112,904 | ₩115,693 | +0.40% | 106.9만 |
|---|
| 2025.12.19 | ₩112,099 | ₩116,082 | ₩111,791 | ₩115,840 | +3.34% | 146.2만 |
|---|
| 2025.12.18 | ₩112,528 | ₩115,317 | ₩111,442 | ₩112,314 | -0.19% | 150만 |
|---|
| 2025.12.17 | ₩115,049 | ₩116,296 | ₩112,904 | ₩113,145 | -1.66% | 182만 |
|---|
| 2025.12.16 | ₩112,689 | ₩115,881 | ₩112,448 | ₩115,049 | +2.09% | 189.6만 |
|---|
| 2025.12.15 | ₩111,295 | ₩113,440 | ₩109,914 | ₩113,427 | +1.92% | 186.7만 |
|---|
| 2025.12.12 | ₩106,172 | ₩111,000 | ₩105,663 | ₩110,758 | +4.32% | 264.3만 |
|---|
| 2025.12.11 | ₩101,908 | ₩106,642 | ₩101,855 | ₩105,274 | +3.30% | 121.8만 |
|---|
| 2025.12.10 | ₩95,915 | ₩102,203 | ₩95,472 | ₩102,096 | +6.44% | 134.5만 |
|---|
| 2025.12.09 | ₩93,863 | ₩96,840 | ₩93,863 | ₩96,156 | +2.44% | 91.9만 |
|---|
| 2025.12.08 | ₩98,556 | ₩98,556 | ₩93,447 | ₩93,662 | -4.97% | 104.8만 |
|---|
| 2025.12.05 | ₩100,259 | ₩101,144 | ₩97,698 | ₩98,811 | -1.44% | 58만 |
|---|
| 2025.12.04 | ₩98,663 | ₩101,533 | ₩97,872 | ₩100,353 | +1.71% | 65.9만 |
|---|
| 2025.12.03 | ₩96,545 | ₩98,167 | ₩95,284 | ₩98,020 | +1.53% | 109.3만 |
|---|
| 2025.12.02 | ₩96,692 | ₩97,872 | ₩94,869 | ₩97,028 | +0.35% | 65.3만 |
|---|
| 2025.12.01 | ₩95,204 | ₩97,778 | ₩95,070 | ₩97,229 | +2.13% | 66.2만 |
|---|
| 2025.11.28 | ₩94,507 | ₩96,813 | ₩93,997 | ₩95,727 | +1.29% | 56.9만 |
|---|
| 2025.11.26 | ₩97,886 | ₩98,985 | ₩94,185 | ₩94,279 | -3.68% | 160.4만 |
|---|
| 2025.11.25 | ₩97,095 | ₩99,562 | ₩97,095 | ₩97,631 | +0.55% | 74.2만 |
|---|
| 2025.11.24 | ₩98,999 | ₩100,407 | ₩97,041 | ₩97,403 | -1.61% | 58.5만 |
|---|
| 2025.11.21 | ₩99,495 | ₩100,447 | ₩95,258 | ₩99,575 | +0.08% | 67.8만 |
|---|
| 2025.11.20 | ₩100,205 | ₩100,407 | ₩97,309 | ₩97,658 | -2.54% | 103.3만 |
|---|
| 2025.11.19 | ₩99,012 | ₩99,455 | ₩97,081 | ₩98,690 | -0.33% | 82.4만 |
|---|
| 2025.11.18 | ₩98,435 | ₩100,755 | ₩97,805 | ₩98,985 | +0.56% | 78.4만 |
|---|
| 2025.11.17 | ₩103,303 | ₩104,791 | ₩99,173 | ₩99,227 | -3.95% | 110.8만 |
|---|
| 2025.11.14 | ₩101,908 | ₩104,121 | ₩100,085 | ₩102,190 | +0.28% | 88.6만 |
|---|
| 2025.11.13 | ₩103,652 | ₩105,153 | ₩101,949 | ₩102,016 | -1.58% | 83만 |
|---|
| 2025.11.12 | ₩104,483 | ₩105,355 | ₩102,632 | ₩103,652 | -0.80% | 60.1만 |
|---|
| 2025.11.11 | ₩102,860 | ₩105,609 | ₩102,364 | ₩105,060 | +2.14% | 73.6만 |
|---|
| 2025.11.10 | ₩104,630 | ₩105,314 | ₩101,935 | ₩102,793 | -1.76% | 105만 |
|---|
| 2025.11.07 | ₩104,054 | ₩105,931 | ₩103,517 | ₩104,644 | +0.57% | 83.3만 |
|---|
| 2025.11.06 | ₩107,178 | ₩107,996 | ₩103,705 | ₩105,341 | -1.71% | 180.2만 |
|---|
| 2025.11.05 | ₩105,167 | ₩107,621 | ₩105,046 | ₩107,218 | +1.95% | 88.5만 |
|---|
| 2025.11.04 | ₩106,226 | ₩108,599 | ₩105,247 | ₩105,703 | -0.49% | 133.6만 |
|---|
| 2025.11.03 | ₩107,272 | ₩109,726 | ₩106,400 | ₩106,508 | -0.71% | 115.1만 |
|---|
| 2025.10.31 | ₩109,257 | ₩110,651 | ₩107,125 | ₩107,272 | -1.82% | 137.6만 |
|---|
| 2025.10.30 | ₩103,464 | ₩109,766 | ₩103,410 | ₩108,506 | +4.87% | 449.5만 |
|---|
| 2025.10.29 | ₩109,873 | ₩112,555 | ₩102,512 | ₩103,652 | -5.66% | 368.5만 |
|---|
| 2025.10.28 | ₩120,681 | ₩121,754 | ₩106,535 | ₩108,278 | -10.28% | 378.2만 |
|---|
| 2025.10.27 | ₩121,418 | ₩123,483 | ₩120,507 | ₩120,641 | -0.64% | 69.4만 |
|---|
| 2025.10.24 | ₩119,327 | ₩121,123 | ₩119,286 | ₩120,279 | +0.80% | 69.7만 |
|---|
| 2025.10.23 | ₩120,547 | ₩122,505 | ₩118,991 | ₩119,260 | -1.07% | 120.2만 |
|---|
| 2025.10.22 | ₩121,191 | ₩122,035 | ₩119,219 | ₩119,689 | -1.24% | 85.5만 |
|---|
| 2025.10.21 | ₩120,989 | ₩121,727 | ₩118,723 | ₩120,761 | -0.19% | 115.3만 |
|---|
| 2025.10.20 | ₩121,150 | ₩122,759 | ₩118,696 | ₩121,660 | +0.42% | 73.8만 |
|---|
| 2025.10.17 | ₩118,334 | ₩120,534 | ₩117,999 | ₩119,367 | +0.87% | 88.2만 |
|---|
| 2025.10.16 | ₩122,022 | ₩122,236 | ₩117,932 | ₩118,308 | -3.04% | 103만 |
|---|
| 2025.10.15 | ₩123,859 | ₩124,100 | ₩120,828 | ₩121,217 | -2.13% | 59.2만 |
|---|
| 2025.10.14 | ₩122,277 | ₩123,256 | ₩120,694 | ₩122,491 | +0.18% | 83.2만 |
|---|
| 2025.10.13 | ₩124,905 | ₩125,669 | ₩122,706 | ₩123,698 | -0.97% | 66.3만 |
|---|
| 2025.10.10 | ₩127,077 | ₩129,531 | ₩122,706 | ₩122,907 | -3.28% | 66.1만 |
|---|