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 | ₩58,139 | ₩59,727 | ₩58,086 | ₩59,687 | +2.66% | 101.1만 |
| 2026.10.08 | ₩57,512 | ₩58,713 | ₩56,324 | ₩58,086 | +1.00% | 182.8만 |
| 2026.10.07 | ₩57,085 | ₩58,046 | ₩55,684 | ₩57,925 | +1.47% | 163.7만 |
| 2026.10.06 | ₩60,434 | ₩61,221 | ₩56,644 | ₩57,872 | -4.24% | 226.2만 |
| 2026.10.05 | ₩60,341 | ₩60,941 | ₩58,793 | ₩60,047 | -0.49% | 179.5만 |
| 2026.10.02 | ₩64,357 | ₩64,491 | ₩59,313 | ₩59,540 | -7.48% | 156.9만 |
| 2026.10.01 | ₩63,917 | ₩64,611 | ₩62,983 | ₩63,717 | -0.31% | 62.1만 |
| 2026.09.30 | ₩63,116 | ₩63,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,983 |
| -0.21% |
| 100.6만 |
| 2026.09.29 | ₩64,397 | ₩64,397 | ₩62,142 | ₩62,876 | -2.36% | 152.2만 |
|---|
| 2026.09.28 | ₩62,382 | ₩63,797 | ₩60,741 | ₩63,236 | +1.37% | 79.3만 |
|---|
| 2026.09.25 | ₩62,903 | ₩63,396 | ₩61,515 | ₩62,382 | -0.83% | 88.1만 |
|---|
| 2026.09.24 | ₩62,182 | ₩63,196 | ₩61,568 | ₩62,542 | +0.58% | 164만 |
|---|
| 2026.09.23 | ₩65,411 | ₩65,411 | ₩62,075 | ₩62,436 | -4.55% | 77.8만 |
|---|
| 2026.09.22 | ₩65,465 | ₩65,465 | ₩63,797 | ₩64,504 | -1.47% | 51.8만 |
|---|
| 2026.09.21 | ₩64,130 | ₩65,398 | ₩62,836 | ₩64,010 | -0.19% | 100.6만 |
|---|
| 2026.09.18 | ₩63,877 | ₩64,157 | ₩62,409 | ₩63,943 | +0.10% | 135.6만 |
|---|
| 2026.09.17 | ₩65,158 | ₩65,371 | ₩63,770 | ₩63,877 | -1.97% | 44.1만 |
|---|
| 2026.09.16 | ₩63,730 | ₩64,944 | ₩63,276 | ₩63,863 | +0.21% | 90.2만 |
|---|
| 2026.09.15 | ₩67,159 | ₩67,506 | ₩63,476 | ₩63,917 | -4.83% | 113.3만 |
|---|
| 2026.09.14 | ₩66,586 | ₩68,000 | ₩66,332 | ₩67,453 | +1.30% | 56.9만 |
|---|
| 2026.09.11 | ₩66,612 | ₩67,373 | ₩64,170 | ₩66,839 | +0.34% | 62.8만 |
|---|
| 2026.09.10 | ₩64,224 | ₩66,265 | ₩64,050 | ₩65,491 | +1.97% | 120.2만 |
|---|
| 2026.09.09 | ₩70,255 | ₩71,042 | ₩64,184 | ₩65,465 | -6.82% | 140.5만 |
|---|
| 2026.09.08 | ₩73,471 | ₩73,751 | ₩70,562 | ₩71,923 | -2.11% | 75.2만 |
|---|
| 2026.09.04 | ₩75,966 | ₩75,980 | ₩73,191 | ₩74,218 | -2.30% | 45.2만 |
|---|
| 2026.09.03 | ₩77,394 | ₩78,395 | ₩75,659 | ₩76,233 | -1.50% | 41.4만 |
|---|
| 2026.09.02 | ₩76,020 | ₩78,568 | ₩74,992 | ₩76,967 | +1.25% | 34.3만 |
|---|
| 2026.09.01 | ₩76,367 | ₩77,394 | ₩74,352 | ₩74,899 | -1.92% | 40.9만 |
|---|
| 2026.08.31 | ₩77,568 | ₩79,609 | ₩76,593 | ₩77,741 | +0.22% | 29.5만 |
|---|
| 2026.08.28 | ₩77,888 | ₩79,436 | ₩77,501 | ₩78,755 | +1.11% | 29.9만 |
|---|
| 2026.08.27 | ₩78,835 | ₩79,476 | ₩77,167 | ₩77,634 | -1.52% | 52.3만 |
|---|
| 2026.08.26 | ₩80,343 | ₩81,064 | ₩78,075 | ₩78,942 | -1.74% | 45.7만 |
|---|
| 2026.08.25 | ₩80,623 | ₩82,144 | ₩80,023 | ₩80,637 | +0.02% | 34.3만 |
|---|
| 2026.08.24 | ₩79,889 | ₩80,997 | ₩78,808 | ₩80,503 | +0.77% | 31.1만 |
|---|
| 2026.08.21 | ₩82,438 | ₩82,972 | ₩80,396 | ₩80,677 | -2.14% | 30만 |
|---|
| 2026.08.20 | ₩81,717 | ₩84,333 | ₩80,943 | ₩81,117 | -0.73% | 43.2만 |
|---|
| 2026.08.19 | ₩80,009 | ₩83,546 | ₩79,836 | ₩81,717 | +2.13% | 45.9만 |
|---|
| 2026.08.18 | ₩79,155 | ₩80,663 | ₩78,622 | ₩79,369 | +0.27% | 21.6만 |
|---|
| 2026.08.17 | ₩81,517 | ₩83,145 | ₩79,356 | ₩79,662 | -2.28% | 48.9만 |
|---|
| 2026.08.14 | ₩81,971 | ₩82,265 | ₩80,116 | ₩80,623 | -1.64% | 25.7만 |
|---|
| 2026.08.13 | ₩80,610 | ₩81,464 | ₩79,342 | ₩81,050 | +0.55% | 35.6만 |
|---|
| 2026.08.12 | ₩81,944 | ₩83,372 | ₩79,996 | ₩80,476 | -1.79% | 46.7만 |
|---|
| 2026.08.11 | ₩81,277 | ₩83,399 | ₩81,277 | ₩81,944 | +0.82% | 48.6만 |
|---|
| 2026.08.10 | ₩80,183 | ₩82,491 | ₩79,716 | ₩81,277 | +1.36% | 37.3만 |
|---|
| 2026.08.07 | ₩80,183 | ₩81,344 | ₩79,396 | ₩80,076 | -0.13% | 48.9만 |
|---|
| 2026.08.06 | ₩80,183 | ₩81,237 | ₩79,035 | ₩80,130 | -0.07% | 106.8만 |
|---|
| 2026.08.05 | ₩84,213 | ₩84,573 | ₩80,210 | ₩81,664 | -3.03% | 101.1만 |
|---|
| 2026.08.04 | ₩82,064 | ₩85,774 | ₩81,464 | ₩84,360 | +2.80% | 146.4만 |
|---|
| 2026.08.03 | ₩83,772 | ₩86,735 | ₩80,276 | ₩82,438 | -1.59% | 149.9만 |
|---|
| 2026.07.31 | ₩75,953 | ₩76,794 | ₩74,098 | ₩75,993 | +0.05% | 79.5만 |
|---|
| 2026.07.30 | ₩76,086 | ₩79,783 | ₩74,578 | ₩76,166 | +0.11% | 74.4만 |
|---|
| 2026.07.29 | ₩72,070 | ₩77,314 | ₩72,070 | ₩76,260 | +5.81% | 81.2만 |
|---|
| 2026.07.28 | ₩70,282 | ₩72,190 | ₩69,535 | ₩71,683 | +1.99% | 57.5만 |
|---|
| 2026.07.27 | ₩67,480 | ₩70,122 | ₩67,480 | ₩69,841 | +3.50% | 65.7만 |
|---|
| 2026.07.24 | ₩66,532 | ₩66,919 | ₩64,984 | ₩65,692 | -1.26% | 88.5만 |
|---|
| 2026.07.23 | ₩67,493 | ₩68,761 | ₩64,504 | ₩65,638 | -2.75% | 72.4만 |
|---|
| 2026.07.22 | ₩74,325 | ₩74,325 | ₩68,520 | ₩68,907 | -7.29% | 103.5만 |
|---|
| 2026.07.21 | ₩69,641 | ₩75,753 | ₩69,468 | ₩75,379 | +8.24% | 108.3만 |
|---|
| 2026.07.20 | ₩72,484 | ₩74,578 | ₩70,829 | ₩71,016 | -2.03% | 73.3만 |
|---|
| 2026.07.17 | ₩70,469 | ₩73,004 | ₩70,469 | ₩72,884 | +3.43% | 83.2만 |
|---|
| 2026.07.16 | ₩74,445 | ₩74,445 | ₩71,429 | ₩72,323 | -2.85% | 94만 |
|---|
| 2026.07.15 | ₩74,165 | ₩76,166 | ₩73,257 | ₩73,698 | -0.63% | 60.7만 |
|---|
| 2026.07.14 | ₩74,645 | ₩75,833 | ₩72,537 | ₩74,392 | -0.34% | 85.8만 |
|---|
| 2026.07.13 | ₩78,221 | ₩79,356 | ₩75,539 | ₩76,166 | -2.63% | 69.4만 |
|---|
| 2026.07.10 | ₩78,595 | ₩79,889 | ₩76,794 | ₩78,221 | -0.48% | 78.4만 |
|---|
| 2026.07.09 | ₩75,739 | ₩77,581 | ₩74,965 | ₩77,421 | +2.22% | 98.4만 |
|---|
| 2026.07.08 | ₩76,193 | ₩77,394 | ₩73,564 | ₩76,020 | -0.23% | 152.4만 |
|---|
| 2026.07.07 | ₩77,701 | ₩80,957 | ₩77,701 | ₩78,328 | +0.81% | 96.1만 |
|---|
| 2026.07.06 | ₩78,075 | ₩78,462 | ₩76,140 | ₩76,527 | -1.98% | 96.5만 |
|---|
| 2026.07.02 | ₩77,648 | ₩78,048 | ₩75,459 | ₩77,754 | +0.14% | 94만 |
|---|
| 2026.07.01 | ₩71,456 | ₩78,115 | ₩70,962 | ₩77,648 | +8.66% | 184.5만 |
|---|
| 2026.06.30 | ₩70,642 | ₩72,630 | ₩69,401 | ₩71,109 | +0.66% | 97만 |
|---|
| 2026.06.29 | ₩72,217 | ₩73,591 | ₩71,002 | ₩71,910 | -0.42% | 121.5만 |
|---|
| 2026.06.26 | ₩69,094 | ₩72,217 | ₩68,801 | ₩71,229 | +3.09% | 135.1만 |
|---|
| 2026.06.25 | ₩68,267 | ₩69,655 | ₩66,812 | ₩69,561 | +1.90% | 222.6만 |
|---|
| 2026.06.24 | ₩62,382 | ₩69,481 | ₩62,382 | ₩68,961 | +10.55% | 301.3만 |
|---|
| 2026.06.23 | ₩60,914 | ₩62,823 | ₩60,888 | ₩62,142 | +2.02% | 49.3만 |
|---|
| 2026.06.22 | ₩60,447 | ₩64,050 | ₩60,447 | ₩61,502 | +1.74% | 105.4만 |
|---|
| 2026.06.18 | ₩61,381 | ₩62,716 | ₩60,194 | ₩62,342 | +1.57% | 88.7만 |
|---|
| 2026.06.17 | ₩60,861 | ₩62,582 | ₩59,967 | ₩60,648 | -0.35% | 100.3만 |
|---|
| 2026.06.16 | ₩60,381 | ₩62,863 | ₩59,527 | ₩60,954 | +0.95% | 92.4만 |
|---|
| 2026.06.15 | ₩62,369 | ₩66,706 | ₩59,780 | ₩60,661 | -2.74% | 246.4만 |
|---|
| 2026.06.12 | ₩57,005 | ₩59,914 | ₩55,243 | ₩57,578 | +1.01% | 204.5만 |
|---|
| 2026.06.11 | ₩51,814 | ₩55,737 | ₩51,053 | ₩55,697 | +7.49% | 247.7만 |
|---|
| 2026.06.10 | ₩54,349 | ₩56,004 | ₩52,068 | ₩52,121 | -4.10% | 66.3만 |
|---|
| 2026.06.09 | ₩56,057 | ₩58,819 | ₩54,710 | ₩54,750 | -2.33% | 91.4만 |
|---|
| 2026.06.08 | ₩58,713 | ₩59,380 | ₩55,564 | ₩55,644 | -5.23% | 123.1만 |
|---|
| 2026.06.05 | ₩60,514 | ₩60,928 | ₩58,553 | ₩58,833 | -2.78% | 36.3만 |
|---|
| 2026.06.04 | ₩60,301 | ₩62,542 | ₩60,234 | ₩60,274 | -0.04% | 55.4만 |
|---|
| 2026.06.03 | ₩62,329 | ₩63,303 | ₩57,925 | ₩59,233 | -4.97% | 127.3만 |
|---|
| 2026.06.02 | ₩62,983 | ₩63,903 | ₩61,381 | ₩62,502 | -0.76% | 55.5만 |
|---|
| 2026.06.01 | ₩62,115 | ₩64,037 | ₩61,822 | ₩63,143 | +1.65% | 55.5만 |
|---|
| 2026.05.29 | ₩63,396 | ₩64,197 | ₩62,329 | ₩62,369 | -1.62% | 61.8만 |
|---|
| 2026.05.28 | ₩59,367 | ₩63,903 | ₩58,819 | ₩63,156 | +6.38% | 80.1만 |
|---|
| 2026.05.27 | ₩56,765 | ₩60,541 | ₩56,338 | ₩59,874 | +5.48% | 101.8만 |
|---|
| 2026.05.26 | ₩57,378 | ₩58,099 | ₩55,911 | ₩56,471 | -1.58% | 98.4만 |
|---|
| 2026.05.22 | ₩57,378 | ₩58,526 | ₩56,311 | ₩57,045 | -0.58% | 47만 |
|---|
| 2026.05.21 | ₩56,751 | ₩57,925 | ₩55,257 | ₩57,378 | +1.11% | 127.2만 |
|---|
| 2026.05.20 | ₩55,617 | ₩58,126 | ₩54,710 | ₩57,285 | +3.00% | 124.3만 |
|---|
| 2026.05.19 | ₩59,954 | ₩60,714 | ₩52,134 | ₩55,323 | -7.72% | 221.6만 |
|---|
| 2026.05.18 | ₩58,579 | ₩61,248 | ₩57,792 | ₩59,954 | +2.35% | 115만 |
|---|
| 2026.05.15 | ₩57,418 | ₩58,499 | ₩56,711 | ₩57,779 | +0.63% | 130.9만 |
|---|
| 2026.05.14 | ₩58,059 | ₩59,327 | ₩57,432 | ₩57,712 | -0.60% | 86만 |
|---|
| 2026.05.13 | ₩59,233 | ₩59,727 | ₩56,978 | ₩57,552 | -2.84% | 74.5만 |
|---|
| 2026.05.12 | ₩61,381 | ₩62,649 | ₩59,967 | ₩60,007 | -2.24% | 65.7만 |
|---|
| 2026.05.11 | ₩61,595 | ₩62,929 | ₩60,314 | ₩61,768 | +0.28% | 92.2만 |
|---|
| 2026.05.08 | ₩66,532 | ₩67,373 | ₩63,130 | ₩63,837 | -4.05% | 61.6만 |
|---|
| 2026.05.07 | ₩66,038 | ₩68,173 | ₩66,038 | ₩67,400 | +2.06% | 87.1만 |
|---|
| 2026.05.06 | ₩65,064 | ₩66,892 | ₩64,544 | ₩66,038 | +1.50% | 58.8만 |
|---|
| 2026.05.05 | ₩62,569 | ₩63,516 | ₩61,782 | ₩62,796 | +0.36% | 71.6만 |
|---|
| 2026.05.04 | ₩64,317 | ₩65,345 | ₩61,582 | ₩62,529 | -2.78% | 143.1만 |
|---|
| 2026.05.01 | ₩64,144 | ₩65,385 | ₩63,463 | ₩64,317 | +0.27% | 89.6만 |
|---|
| 2026.04.30 | ₩63,557 | ₩64,224 | ₩62,035 | ₩62,996 | -0.88% | 90.9만 |
|---|
| 2026.04.29 | ₩62,009 | ₩63,583 | ₩62,009 | ₩63,436 | +2.30% | 120.8만 |
|---|
| 2026.04.28 | ₩62,676 | ₩63,036 | ₩62,062 | ₩62,489 | -0.30% | 115.7만 |
|---|
| 2026.04.27 | ₩61,515 | ₩63,583 | ₩61,515 | ₩62,996 | +2.41% | 108.3만 |
|---|
| 2026.04.24 | ₩60,848 | ₩61,635 | ₩60,034 | ₩61,408 | +0.92% | 67만 |
|---|
| 2026.04.23 | ₩60,287 | ₩60,968 | ₩59,593 | ₩60,901 | +1.02% | 68만 |
|---|
| 2026.04.22 | ₩63,943 | ₩64,130 | ₩60,221 | ₩61,221 | -4.26% | 120.4만 |
|---|
| 2026.04.21 | ₩65,665 | ₩66,826 | ₩63,743 | ₩64,024 | -2.50% | 97.5만 |
|---|
| 2026.04.20 | ₩66,719 | ₩67,199 | ₩65,491 | ₩66,225 | -0.74% | 106.5만 |
|---|
| 2026.04.17 | ₩65,358 | ₩68,574 | ₩65,358 | ₩68,080 | +4.16% | 258.2만 |
|---|
| 2026.04.16 | ₩63,250 | ₩64,384 | ₩62,502 | ₩63,850 | +0.95% | 194.7만 |
|---|
| 2026.04.15 | ₩60,434 | ₩63,890 | ₩60,221 | ₩62,596 | +3.58% | 209.3만 |
|---|
| 2026.04.14 | ₩58,126 | ₩59,660 | ₩57,045 | ₩59,540 | +2.43% | 163.4만 |
|---|
| 2026.04.13 | ₩53,589 | ₩57,712 | ₩53,322 | ₩57,498 | +7.30% | 95.5만 |
|---|
| 2026.04.10 | ₩56,124 | ₩56,351 | ₩53,735 | ₩54,509 | -2.88% | 104.3만 |
|---|
| 2026.04.09 | ₩55,337 | ₩57,031 | ₩54,176 | ₩55,497 | +0.29% | 124.8만 |
|---|
| 2026.04.08 | ₩54,710 | ₩59,794 | ₩54,710 | ₩56,698 | +3.63% | 240.2만 |
|---|
| 2026.04.07 | ₩54,296 | ₩54,643 | ₩49,919 | ₩51,067 | -5.95% | 171.1만 |
|---|
| 2026.04.06 | ₩52,535 | ₩56,111 | ₩52,535 | ₩54,363 | +3.48% | 190.7만 |
|---|
| 2026.04.02 | ₩48,705 | ₩53,749 | ₩48,705 | ₩53,162 | +9.15% | 201.2만 |
|---|
| 2026.04.01 | ₩50,720 | ₩53,042 | ₩50,053 | ₩50,546 | -0.34% | 244.4만 |
|---|
| 2026.03.31 | ₩49,359 | ₩50,680 | ₩46,223 | ₩49,759 | +0.81% | 250.8만 |
|---|
| 2026.03.30 | ₩47,797 | ₩48,972 | ₩43,594 | ₩48,531 | +1.54% | 364만 |
|---|
| 2026.03.27 | ₩53,135 | ₩53,522 | ₩48,078 | ₩48,438 | -8.84% | 215.9만 |
|---|
| 2026.03.26 | ₩51,707 | ₩53,495 | ₩51,574 | ₩53,375 | +3.23% | 160.6만 |
|---|
| 2026.03.25 | ₩54,603 | ₩55,363 | ₩51,013 | ₩52,188 | -4.42% | 158.3만 |
|---|
| 2026.03.24 | ₩53,709 | ₩54,710 | ₩52,308 | ₩53,255 | -0.84% | 199.5만 |
|---|
| 2026.03.23 | ₩53,882 | ₩57,178 | ₩53,202 | ₩54,269 | +0.72% | 198.3만 |
|---|
| 2026.03.20 | ₩56,231 | ₩56,604 | ₩52,601 | ₩53,082 | -5.60% | 241.2만 |
|---|
| 2026.03.19 | ₩56,458 | ₩58,219 | ₩56,057 | ₩57,045 | +1.04% | 123.4만 |
|---|
| 2026.03.18 | ₩59,593 | ₩61,475 | ₩57,005 | ₩57,218 | -3.99% | 178.6만 |
|---|
| 2026.03.17 | ₩60,808 | ₩63,637 | ₩60,060 | ₩61,008 | +0.33% | 111.7만 |
|---|
| 2026.03.16 | ₩61,328 | ₩63,023 | ₩60,781 | ₩61,061 | -0.44% | 119만 |
|---|
| 2026.03.13 | ₩61,381 | ₩61,662 | ₩60,100 | ₩60,714 | -1.09% | 122.1만 |
|---|
| 2026.03.12 | ₩61,929 | ₩62,823 | ₩60,181 | ₩60,754 | -1.90% | 200.8만 |
|---|
| 2026.03.11 | ₩64,491 | ₩65,144 | ₩62,703 | ₩63,236 | -1.94% | 108.4만 |
|---|
| 2026.03.10 | ₩66,706 | ₩67,813 | ₩63,490 | ₩64,891 | -2.72% | 89.1만 |
|---|
| 2026.03.09 | ₩66,986 | ₩68,053 | ₩64,784 | ₩67,133 | +0.22% | 137.2만 |
|---|
| 2026.03.06 | ₩69,388 | ₩70,962 | ₩67,880 | ₩69,548 | +0.23% | 209.5만 |
|---|
| 2026.03.05 | ₩65,598 | ₩71,416 | ₩65,371 | ₩70,642 | +7.69% | 177.2만 |
|---|
| 2026.03.04 | ₩68,013 | ₩68,294 | ₩64,317 | ₩65,451 | -3.77% | 186.1만 |
|---|
| 2026.03.03 | ₩72,484 | ₩73,498 | ₩67,360 | ₩67,933 | -6.28% | 277.5만 |
|---|
| 2026.03.02 | ₩72,937 | ₩75,099 | ₩71,790 | ₩74,645 | +2.34% | 143.6만 |
|---|
| 2026.02.27 | ₩76,060 | ₩76,714 | ₩74,192 | ₩75,352 | -0.93% | 67.8만 |
|---|
| 2026.02.26 | ₩76,780 | ₩77,634 | ₩76,100 | ₩77,367 | +0.76% | 56.1만 |
|---|
| 2026.02.25 | ₩76,393 | ₩76,500 | ₩74,245 | ₩76,020 | -0.49% | 71.9만 |
|---|
| 2026.02.24 | ₩73,938 | ₩75,339 | ₩72,630 | ₩75,152 | +1.64% | 94.7만 |
|---|
| 2026.02.23 | ₩73,511 | ₩74,232 | ₩72,057 | ₩73,778 | +0.36% | 169.9만 |
|---|
| 2026.02.20 | ₩74,739 | ₩76,020 | ₩73,124 | ₩74,725 | -0.02% | 120.1만 |
|---|
| 2026.02.19 | ₩75,713 | ₩75,713 | ₩72,390 | ₩74,512 | -1.59% | 279.7만 |
|---|
| 2026.02.18 | ₩75,593 | ₩77,688 | ₩74,845 | ₩76,260 | +0.88% | 107.3만 |
|---|
| 2026.02.17 | ₩75,566 | ₩77,367 | ₩74,578 | ₩75,713 | +0.19% | 131.2만 |
|---|
| 2026.02.13 | ₩78,395 | ₩78,422 | ₩72,844 | ₩75,059 | -4.26% | 460.6만 |
|---|
| 2026.02.12 | ₩79,783 | ₩80,543 | ₩76,460 | ₩78,341 | -1.81% | 317.5만 |
|---|
| 2026.02.11 | ₩82,491 | ₩83,465 | ₩78,195 | ₩79,289 | -3.88% | 280.9만 |
|---|
| 2026.02.10 | ₩79,876 | ₩84,746 | ₩79,382 | ₩83,185 | +4.14% | 409만 |
|---|
| 2026.02.09 | ₩75,699 | ₩80,516 | ₩75,179 | ₩78,982 | +4.34% | 154.8만 |
|---|
| 2026.02.06 | ₩76,153 | ₩77,034 | ₩74,432 | ₩76,193 | +0.05% | 251.1만 |
|---|
| 2026.02.05 | ₩74,365 | ₩77,207 | ₩73,071 | ₩76,180 | +2.44% | 367.8만 |
|---|
| 2026.02.04 | ₩74,485 | ₩75,366 | ₩70,842 | ₩74,005 | -0.64% | 530.1만 |
|---|
| 2026.02.03 | ₩87,002 | ₩87,389 | ₩72,484 | ₩74,485 | -14.39% | 479.7만 |
|---|
| 2026.02.02 | ₩83,132 | ₩86,735 | ₩82,558 | ₩84,907 | +2.13% | 112.1만 |
|---|
| 2026.01.30 | ₩82,998 | ₩85,027 | ₩81,731 | ₩83,239 | +0.29% | 152.3만 |
|---|
| 2026.01.29 | ₩80,730 | ₩83,265 | ₩80,463 | ₩82,812 | +2.58% | 306만 |
|---|
| 2026.01.28 | ₩84,066 | ₩84,386 | ₩80,356 | ₩80,423 | -4.33% | 145.8만 |
|---|
| 2026.01.27 | ₩84,666 | ₩85,520 | ₩83,679 | ₩83,759 | -1.07% | 109만 |
|---|
| 2026.01.26 | ₩83,879 | ₩85,494 | ₩83,132 | ₩85,067 | +1.42% | 107.4만 |
|---|
| 2026.01.23 | ₩87,949 | ₩89,884 | ₩82,745 | ₩83,532 | -5.02% | 346.4만 |
|---|
| 2026.01.22 | ₩89,697 | ₩90,738 | ₩88,096 | ₩88,536 | -1.29% | 330.8만 |
|---|
| 2026.01.21 | ₩99,905 | ₩99,905 | ₩87,442 | ₩87,455 | -12.46% | 498.6만 |
|---|
| 2026.01.20 | ₩97,343 | ₩100,252 | ₩95,635 | ₩99,531 | +2.25% | 164.9만 |
|---|
| 2026.01.16 | ₩98,077 | ₩99,972 | ₩97,196 | ₩98,611 | +0.54% | 94.2만 |
|---|
| 2026.01.15 | ₩101,800 | ₩102,747 | ₩99,051 | ₩99,171 | -2.58% | 102.8만 |
|---|
| 2026.01.14 | ₩104,082 | ₩104,082 | ₩99,945 | ₩102,254 | -1.76% | 120.1만 |
|---|
| 2026.01.13 | ₩104,162 | ₩106,243 | ₩104,068 | ₩105,736 | +1.51% | 66.5만 |
|---|
| 2026.01.12 | ₩104,789 | ₩106,350 | ₩104,589 | ₩104,922 | +0.13% | 85.5만 |
|---|
| 2026.01.09 | ₩110,273 | ₩111,100 | ₩103,601 | ₩104,949 | -4.83% | 110.2만 |
|---|
| 2026.01.08 | ₩110,206 | ₩111,474 | ₩109,299 | ₩110,100 | -0.10% | 81만 |
|---|
| 2026.01.07 | ₩111,954 | ₩111,968 | ₩110,180 | ₩111,007 | -0.85% | 65.3만 |
|---|
| 2026.01.06 | ₩110,140 | ₩113,235 | ₩108,885 | ₩111,367 | +1.11% | 90.5만 |
|---|
| 2026.01.05 | ₩108,712 | ₩113,916 | ₩108,685 | ₩109,606 | +0.82% | 76.5만 |
|---|
| 2026.01.02 | ₩109,806 | ₩110,193 | ₩107,444 | ₩109,272 | -0.49% | 82.7만 |
|---|
| 2025.12.31 | ₩109,286 | ₩110,126 | ₩108,098 | ₩109,579 | +0.27% | 53.3만 |
|---|
| 2025.12.30 | ₩109,619 | ₩110,180 | ₩108,152 | ₩109,699 | +0.07% | 66.1만 |
|---|
| 2025.12.29 | ₩110,874 | ₩111,047 | ₩109,339 | ₩110,006 | -0.78% | 83.3만 |
|---|
| 2025.12.26 | ₩112,875 | ₩112,875 | ₩110,927 | ₩111,087 | -1.58% | 40.7만 |
|---|
| 2025.12.24 | ₩112,835 | ₩113,996 | ₩112,715 | ₩113,035 | +0.18% | 51.8만 |
|---|
| 2025.12.23 | ₩114,423 | ₩114,730 | ₩112,835 | ₩114,103 | -0.28% | 84.9만 |
|---|
| 2025.12.22 | ₩114,677 | ₩116,011 | ₩112,355 | ₩115,130 | +0.40% | 106.9만 |
|---|
| 2025.12.19 | ₩111,554 | ₩115,517 | ₩111,247 | ₩115,277 | +3.34% | 146.2만 |
|---|
| 2025.12.18 | ₩111,981 | ₩114,757 | ₩110,900 | ₩111,768 | -0.19% | 150만 |
|---|
| 2025.12.17 | ₩114,490 | ₩115,731 | ₩112,355 | ₩112,595 | -1.66% | 182만 |
|---|
| 2025.12.16 | ₩112,141 | ₩115,317 | ₩111,901 | ₩114,490 | +2.09% | 189.6만 |
|---|
| 2025.12.15 | ₩110,754 | ₩112,889 | ₩109,379 | ₩112,875 | +1.92% | 186.7만 |
|---|
| 2025.12.12 | ₩105,656 | ₩110,460 | ₩105,149 | ₩110,220 | +4.32% | 264.3만 |
|---|
| 2025.12.11 | ₩101,413 | ₩106,123 | ₩101,360 | ₩104,762 | +3.30% | 121.8만 |
|---|
| 2025.12.10 | ₩95,448 | ₩101,706 | ₩95,008 | ₩101,600 | +6.44% | 134.5만 |
|---|
| 2025.12.09 | ₩93,407 | ₩96,369 | ₩93,407 | ₩95,688 | +2.44% | 91.9만 |
|---|
| 2025.12.08 | ₩98,077 | ₩98,077 | ₩92,993 | ₩93,206 | -4.97% | 104.8만 |
|---|
| 2025.12.05 | ₩99,772 | ₩100,652 | ₩97,223 | ₩98,330 | -1.44% | 58만 |
|---|
| 2025.12.04 | ₩98,184 | ₩101,039 | ₩97,396 | ₩99,865 | +1.71% | 65.9만 |
|---|
| 2025.12.03 | ₩96,075 | ₩97,690 | ₩94,821 | ₩97,543 | +1.53% | 109.3만 |
|---|
| 2025.12.02 | ₩96,222 | ₩97,396 | ₩94,407 | ₩96,556 | +0.35% | 65.3만 |
|---|
| 2025.12.01 | ₩94,741 | ₩97,303 | ₩94,608 | ₩96,756 | +2.13% | 66.2만 |
|---|
| 2025.11.28 | ₩94,047 | ₩96,342 | ₩93,540 | ₩95,261 | +1.29% | 56.9만 |
|---|
| 2025.11.26 | ₩97,410 | ₩98,504 | ₩93,727 | ₩93,820 | -3.68% | 160.4만 |
|---|
| 2025.11.25 | ₩96,622 | ₩99,078 | ₩96,622 | ₩97,156 | +0.55% | 74.2만 |
|---|
| 2025.11.24 | ₩98,517 | ₩99,918 | ₩96,569 | ₩96,929 | -1.61% | 58.5만 |
|---|
| 2025.11.21 | ₩99,011 | ₩99,958 | ₩94,794 | ₩99,091 | +0.08% | 67.8만 |
|---|
| 2025.11.20 | ₩99,718 | ₩99,918 | ₩96,836 | ₩97,183 | -2.54% | 103.3만 |
|---|
| 2025.11.19 | ₩98,531 | ₩98,971 | ₩96,609 | ₩98,210 | -0.33% | 82.4만 |
|---|
| 2025.11.18 | ₩97,957 | ₩100,265 | ₩97,330 | ₩98,504 | +0.56% | 78.4만 |
|---|
| 2025.11.17 | ₩102,801 | ₩104,282 | ₩98,691 | ₩98,744 | -3.95% | 110.8만 |
|---|
| 2025.11.14 | ₩101,413 | ₩103,615 | ₩99,598 | ₩101,693 | +0.28% | 88.6만 |
|---|
| 2025.11.13 | ₩103,148 | ₩104,642 | ₩101,453 | ₩101,520 | -1.58% | 83만 |
|---|
| 2025.11.12 | ₩103,975 | ₩104,842 | ₩102,133 | ₩103,148 | -0.80% | 60.1만 |
|---|
| 2025.11.11 | ₩102,360 | ₩105,096 | ₩101,867 | ₩104,549 | +2.14% | 73.6만 |
|---|
| 2025.11.10 | ₩104,122 | ₩104,802 | ₩101,440 | ₩102,294 | -1.76% | 105만 |
|---|
| 2025.11.07 | ₩103,548 | ₩105,416 | ₩103,014 | ₩104,135 | +0.57% | 83.3만 |
|---|
| 2025.11.06 | ₩106,657 | ₩107,471 | ₩103,201 | ₩104,829 | -1.71% | 180.2만 |
|---|
| 2025.11.05 | ₩104,655 | ₩107,097 | ₩104,535 | ₩106,697 | +1.95% | 88.5만 |
|---|
| 2025.11.04 | ₩105,710 | ₩108,071 | ₩104,735 | ₩105,189 | -0.49% | 133.6만 |
|---|
| 2025.11.03 | ₩106,750 | ₩109,192 | ₩105,883 | ₩105,990 | -0.71% | 115.1만 |
|---|
| 2025.10.31 | ₩108,725 | ₩110,113 | ₩106,604 | ₩106,750 | -1.82% | 137.6만 |
|---|
| 2025.10.30 | ₩102,961 | ₩109,232 | ₩102,907 | ₩107,978 | +4.87% | 449.5만 |
|---|
| 2025.10.29 | ₩109,339 | ₩112,008 | ₩102,013 | ₩103,148 | -5.66% | 368.5만 |
|---|
| 2025.10.28 | ₩120,094 | ₩121,162 | ₩106,016 | ₩107,751 | -10.28% | 378.2만 |
|---|
| 2025.10.27 | ₩120,828 | ₩122,883 | ₩119,921 | ₩120,054 | -0.64% | 69.4만 |
|---|
| 2025.10.24 | ₩118,746 | ₩120,535 | ₩118,706 | ₩119,694 | +0.80% | 69.7만 |
|---|
| 2025.10.23 | ₩119,961 | ₩121,909 | ₩118,413 | ₩118,680 | -1.07% | 120.2만 |
|---|
| 2025.10.22 | ₩120,601 | ₩121,442 | ₩118,640 | ₩119,107 | -1.24% | 85.5만 |
|---|
| 2025.10.21 | ₩120,401 | ₩121,135 | ₩118,146 | ₩120,174 | -0.19% | 115.3만 |
|---|
| 2025.10.20 | ₩120,561 | ₩122,162 | ₩118,119 | ₩121,068 | +0.42% | 73.8만 |
|---|
| 2025.10.17 | ₩117,759 | ₩119,947 | ₩117,425 | ₩118,787 | +0.87% | 88.2만 |
|---|
| 2025.10.16 | ₩121,429 | ₩121,642 | ₩117,359 | ₩117,732 | -3.04% | 103만 |
|---|
| 2025.10.15 | ₩123,257 | ₩123,497 | ₩120,241 | ₩120,628 | -2.13% | 59.2만 |
|---|
| 2025.10.14 | ₩121,682 | ₩122,656 | ₩120,108 | ₩121,896 | +0.18% | 83.2만 |
|---|
| 2025.10.13 | ₩124,297 | ₩125,058 | ₩122,109 | ₩123,097 | -0.97% | 66.3만 |
|---|
| 2025.10.10 | ₩126,459 | ₩128,901 | ₩122,109 | ₩122,309 | -3.28% | 66.1만 |
|---|