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 | ₩58,172 | ₩59,761 | ₩58,119 | ₩59,721 | +2.66% | 101.1만 |
| 2026.10.08 | ₩57,545 | ₩58,747 | ₩56,357 | ₩58,119 | +1.00% | 182.8만 |
| 2026.10.07 | ₩57,118 | ₩58,079 | ₩55,716 | ₩57,959 | +1.47% | 163.7만 |
| 2026.10.06 | ₩60,469 | ₩61,257 | ₩56,677 | ₩57,905 | -4.24% | 226.2만 |
| 2026.10.05 | ₩60,375 | ₩60,976 | ₩58,827 | ₩60,082 | -0.49% | 179.5만 |
| 2026.10.02 | ₩64,394 | ₩64,528 | ₩59,347 | ₩59,574 | -7.48% | 156.9만 |
| 2026.10.01 | ₩63,954 | ₩64,648 | ₩63,019 | ₩63,753 | -0.31% | 62.1만 |
| 2026.09.30 | ₩63,153 | ₩63,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,019 |
| -0.21% |
| 100.6만 |
| 2026.09.29 | ₩64,434 | ₩64,434 | ₩62,178 | ₩62,912 | -2.36% | 152.2만 |
|---|
| 2026.09.28 | ₩62,418 | ₩63,834 | ₩60,776 | ₩63,273 | +1.37% | 79.3만 |
|---|
| 2026.09.25 | ₩62,939 | ₩63,433 | ₩61,550 | ₩62,418 | -0.83% | 88.1만 |
|---|
| 2026.09.24 | ₩62,218 | ₩63,233 | ₩61,604 | ₩62,578 | +0.58% | 164만 |
|---|
| 2026.09.23 | ₩65,449 | ₩65,449 | ₩62,111 | ₩62,472 | -4.55% | 77.8만 |
|---|
| 2026.09.22 | ₩65,502 | ₩65,502 | ₩63,834 | ₩64,541 | -1.47% | 51.8만 |
|---|
| 2026.09.21 | ₩64,167 | ₩65,436 | ₩62,872 | ₩64,047 | -0.19% | 100.6만 |
|---|
| 2026.09.18 | ₩63,914 | ₩64,194 | ₩62,445 | ₩63,980 | +0.10% | 135.6만 |
|---|
| 2026.09.17 | ₩65,195 | ₩65,409 | ₩63,807 | ₩63,914 | -1.97% | 44.1만 |
|---|
| 2026.09.16 | ₩63,767 | ₩64,982 | ₩63,313 | ₩63,900 | +0.21% | 90.2만 |
|---|
| 2026.09.15 | ₩67,198 | ₩67,545 | ₩63,513 | ₩63,954 | -4.83% | 113.3만 |
|---|
| 2026.09.14 | ₩66,624 | ₩68,039 | ₩66,370 | ₩67,492 | +1.30% | 56.9만 |
|---|
| 2026.09.11 | ₩66,651 | ₩67,412 | ₩64,207 | ₩66,878 | +0.34% | 62.8만 |
|---|
| 2026.09.10 | ₩64,261 | ₩66,304 | ₩64,087 | ₩65,529 | +1.97% | 120.2만 |
|---|
| 2026.09.09 | ₩70,296 | ₩71,083 | ₩64,221 | ₩65,502 | -6.82% | 140.5만 |
|---|
| 2026.09.08 | ₩73,513 | ₩73,794 | ₩70,603 | ₩71,965 | -2.11% | 75.2만 |
|---|
| 2026.09.04 | ₩76,010 | ₩76,023 | ₩73,233 | ₩74,261 | -2.30% | 45.2만 |
|---|
| 2026.09.03 | ₩77,439 | ₩78,440 | ₩75,703 | ₩76,277 | -1.50% | 41.4만 |
|---|
| 2026.09.02 | ₩76,063 | ₩78,614 | ₩75,035 | ₩77,011 | +1.25% | 34.3만 |
|---|
| 2026.09.01 | ₩76,411 | ₩77,439 | ₩74,395 | ₩74,942 | -1.92% | 40.9만 |
|---|
| 2026.08.31 | ₩77,612 | ₩79,655 | ₩76,638 | ₩77,786 | +0.22% | 29.5만 |
|---|
| 2026.08.28 | ₩77,933 | ₩79,481 | ₩77,546 | ₩78,801 | +1.11% | 29.9만 |
|---|
| 2026.08.27 | ₩78,881 | ₩79,522 | ₩77,212 | ₩77,679 | -1.52% | 52.3만 |
|---|
| 2026.08.26 | ₩80,389 | ₩81,110 | ₩78,120 | ₩78,987 | -1.74% | 45.7만 |
|---|
| 2026.08.25 | ₩80,670 | ₩82,192 | ₩80,069 | ₩80,683 | +0.02% | 34.3만 |
|---|
| 2026.08.24 | ₩79,935 | ₩81,044 | ₩78,854 | ₩80,550 | +0.77% | 31.1만 |
|---|
| 2026.08.21 | ₩82,486 | ₩83,020 | ₩80,443 | ₩80,723 | -2.14% | 30만 |
|---|
| 2026.08.20 | ₩81,765 | ₩84,381 | ₩80,990 | ₩81,164 | -0.73% | 43.2만 |
|---|
| 2026.08.19 | ₩80,056 | ₩83,594 | ₩79,882 | ₩81,765 | +2.13% | 45.9만 |
|---|
| 2026.08.18 | ₩79,201 | ₩80,710 | ₩78,667 | ₩79,415 | +0.27% | 21.6만 |
|---|
| 2026.08.17 | ₩81,564 | ₩83,193 | ₩79,401 | ₩79,708 | -2.28% | 48.9만 |
|---|
| 2026.08.14 | ₩82,018 | ₩82,312 | ₩80,162 | ₩80,670 | -1.64% | 25.7만 |
|---|
| 2026.08.13 | ₩80,656 | ₩81,511 | ₩79,388 | ₩81,097 | +0.55% | 35.6만 |
|---|
| 2026.08.12 | ₩81,992 | ₩83,420 | ₩80,042 | ₩80,523 | -1.79% | 46.7만 |
|---|
| 2026.08.11 | ₩81,324 | ₩83,447 | ₩81,324 | ₩81,992 | +0.82% | 48.6만 |
|---|
| 2026.08.10 | ₩80,229 | ₩82,539 | ₩79,762 | ₩81,324 | +1.36% | 37.3만 |
|---|
| 2026.08.07 | ₩80,229 | ₩81,391 | ₩79,441 | ₩80,122 | -0.13% | 48.9만 |
|---|
| 2026.08.06 | ₩80,229 | ₩81,284 | ₩79,081 | ₩80,176 | -0.07% | 106.8만 |
|---|
| 2026.08.05 | ₩84,261 | ₩84,622 | ₩80,256 | ₩81,711 | -3.03% | 101.1만 |
|---|
| 2026.08.04 | ₩82,112 | ₩85,823 | ₩81,511 | ₩84,408 | +2.80% | 146.4만 |
|---|
| 2026.08.03 | ₩83,821 | ₩86,785 | ₩80,323 | ₩82,486 | -1.59% | 149.9만 |
|---|
| 2026.07.31 | ₩75,997 | ₩76,838 | ₩74,141 | ₩76,037 | +0.05% | 79.5만 |
|---|
| 2026.07.30 | ₩76,130 | ₩79,829 | ₩74,622 | ₩76,210 | +0.11% | 74.4만 |
|---|
| 2026.07.29 | ₩72,111 | ₩77,359 | ₩72,111 | ₩76,304 | +5.81% | 81.2만 |
|---|
| 2026.07.28 | ₩70,322 | ₩72,232 | ₩69,575 | ₩71,724 | +1.99% | 57.5만 |
|---|
| 2026.07.27 | ₩67,519 | ₩70,162 | ₩67,519 | ₩69,882 | +3.50% | 65.7만 |
|---|
| 2026.07.24 | ₩66,571 | ₩66,958 | ₩65,022 | ₩65,729 | -1.26% | 88.5만 |
|---|
| 2026.07.23 | ₩67,532 | ₩68,800 | ₩64,541 | ₩65,676 | -2.75% | 72.4만 |
|---|
| 2026.07.22 | ₩74,368 | ₩74,368 | ₩68,560 | ₩68,947 | -7.29% | 103.5만 |
|---|
| 2026.07.21 | ₩69,681 | ₩75,796 | ₩69,508 | ₩75,423 | +8.24% | 108.3만 |
|---|
| 2026.07.20 | ₩72,525 | ₩74,622 | ₩70,870 | ₩71,057 | -2.03% | 73.3만 |
|---|
| 2026.07.17 | ₩70,509 | ₩73,046 | ₩70,509 | ₩72,926 | +3.43% | 83.2만 |
|---|
| 2026.07.16 | ₩74,488 | ₩74,488 | ₩71,471 | ₩72,365 | -2.85% | 94만 |
|---|
| 2026.07.15 | ₩74,208 | ₩76,210 | ₩73,300 | ₩73,740 | -0.63% | 60.7만 |
|---|
| 2026.07.14 | ₩74,688 | ₩75,877 | ₩72,579 | ₩74,435 | -0.34% | 85.8만 |
|---|
| 2026.07.13 | ₩78,266 | ₩79,401 | ₩75,583 | ₩76,210 | -2.63% | 69.4만 |
|---|
| 2026.07.10 | ₩78,640 | ₩79,935 | ₩76,838 | ₩78,266 | -0.48% | 78.4만 |
|---|
| 2026.07.09 | ₩75,783 | ₩77,626 | ₩75,009 | ₩77,465 | +2.22% | 98.4만 |
|---|
| 2026.07.08 | ₩76,237 | ₩77,439 | ₩73,607 | ₩76,063 | -0.23% | 152.4만 |
|---|
| 2026.07.07 | ₩77,746 | ₩81,004 | ₩77,746 | ₩78,373 | +0.81% | 96.1만 |
|---|
| 2026.07.06 | ₩78,120 | ₩78,507 | ₩76,184 | ₩76,571 | -1.98% | 96.5만 |
|---|
| 2026.07.02 | ₩77,692 | ₩78,093 | ₩75,503 | ₩77,799 | +0.14% | 94만 |
|---|
| 2026.07.01 | ₩71,497 | ₩78,160 | ₩71,003 | ₩77,692 | +8.66% | 184.5만 |
|---|
| 2026.06.30 | ₩70,683 | ₩72,672 | ₩69,441 | ₩71,150 | +0.66% | 97만 |
|---|
| 2026.06.29 | ₩72,258 | ₩73,634 | ₩71,043 | ₩71,951 | -0.42% | 121.5만 |
|---|
| 2026.06.26 | ₩69,134 | ₩72,258 | ₩68,840 | ₩71,270 | +3.09% | 135.1만 |
|---|
| 2026.06.25 | ₩68,306 | ₩69,695 | ₩66,851 | ₩69,601 | +1.90% | 222.6만 |
|---|
| 2026.06.24 | ₩62,418 | ₩69,521 | ₩62,418 | ₩69,001 | +10.55% | 301.3만 |
|---|
| 2026.06.23 | ₩60,950 | ₩62,859 | ₩60,923 | ₩62,178 | +2.02% | 49.3만 |
|---|
| 2026.06.22 | ₩60,482 | ₩64,087 | ₩60,482 | ₩61,537 | +1.74% | 105.4만 |
|---|
| 2026.06.18 | ₩61,417 | ₩62,752 | ₩60,229 | ₩62,378 | +1.57% | 88.7만 |
|---|
| 2026.06.17 | ₩60,896 | ₩62,619 | ₩60,002 | ₩60,683 | -0.35% | 100.3만 |
|---|
| 2026.06.16 | ₩60,416 | ₩62,899 | ₩59,561 | ₩60,990 | +0.95% | 92.4만 |
|---|
| 2026.06.15 | ₩62,405 | ₩66,744 | ₩59,815 | ₩60,696 | -2.74% | 246.4만 |
|---|
| 2026.06.12 | ₩57,038 | ₩59,948 | ₩55,275 | ₩57,612 | +1.01% | 204.5만 |
|---|
| 2026.06.11 | ₩51,844 | ₩55,769 | ₩51,083 | ₩55,729 | +7.49% | 247.7만 |
|---|
| 2026.06.10 | ₩54,381 | ₩56,036 | ₩52,098 | ₩52,151 | -4.10% | 66.3만 |
|---|
| 2026.06.09 | ₩56,090 | ₩58,853 | ₩54,741 | ₩54,781 | -2.33% | 91.4만 |
|---|
| 2026.06.08 | ₩58,747 | ₩59,414 | ₩55,596 | ₩55,676 | -5.23% | 123.1만 |
|---|
| 2026.06.05 | ₩60,549 | ₩60,963 | ₩58,586 | ₩58,867 | -2.78% | 36.3만 |
|---|
| 2026.06.04 | ₩60,335 | ₩62,578 | ₩60,269 | ₩60,309 | -0.04% | 55.4만 |
|---|
| 2026.06.03 | ₩62,365 | ₩63,340 | ₩57,959 | ₩59,267 | -4.97% | 127.3만 |
|---|
| 2026.06.02 | ₩63,019 | ₩63,940 | ₩61,417 | ₩62,538 | -0.76% | 55.5만 |
|---|
| 2026.06.01 | ₩62,151 | ₩64,074 | ₩61,858 | ₩63,179 | +1.65% | 55.5만 |
|---|
| 2026.05.29 | ₩63,433 | ₩64,234 | ₩62,365 | ₩62,405 | -1.62% | 61.8만 |
|---|
| 2026.05.28 | ₩59,401 | ₩63,940 | ₩58,853 | ₩63,193 | +6.38% | 80.1만 |
|---|
| 2026.05.27 | ₩56,797 | ₩60,576 | ₩56,370 | ₩59,908 | +5.48% | 101.8만 |
|---|
| 2026.05.26 | ₩57,411 | ₩58,132 | ₩55,943 | ₩56,504 | -1.58% | 98.4만 |
|---|
| 2026.05.22 | ₩57,411 | ₩58,560 | ₩56,343 | ₩57,078 | -0.58% | 47만 |
|---|
| 2026.05.21 | ₩56,784 | ₩57,959 | ₩55,289 | ₩57,411 | +1.11% | 127.2만 |
|---|
| 2026.05.20 | ₩55,649 | ₩58,159 | ₩54,741 | ₩57,318 | +3.00% | 124.3만 |
|---|
| 2026.05.19 | ₩59,988 | ₩60,749 | ₩52,164 | ₩55,355 | -7.72% | 221.6만 |
|---|
| 2026.05.18 | ₩58,613 | ₩61,283 | ₩57,825 | ₩59,988 | +2.35% | 115만 |
|---|
| 2026.05.15 | ₩57,452 | ₩58,533 | ₩56,744 | ₩57,812 | +0.63% | 130.9만 |
|---|
| 2026.05.14 | ₩58,092 | ₩59,361 | ₩57,465 | ₩57,745 | -0.60% | 86만 |
|---|
| 2026.05.13 | ₩59,267 | ₩59,761 | ₩57,011 | ₩57,585 | -2.84% | 74.5만 |
|---|
| 2026.05.12 | ₩61,417 | ₩62,685 | ₩60,002 | ₩60,042 | -2.24% | 65.7만 |
|---|
| 2026.05.11 | ₩61,631 | ₩62,966 | ₩60,349 | ₩61,804 | +0.28% | 92.2만 |
|---|
| 2026.05.08 | ₩66,571 | ₩67,412 | ₩63,166 | ₩63,874 | -4.05% | 61.6만 |
|---|
| 2026.05.07 | ₩66,077 | ₩68,213 | ₩66,077 | ₩67,438 | +2.06% | 87.1만 |
|---|
| 2026.05.06 | ₩65,102 | ₩66,931 | ₩64,581 | ₩66,077 | +1.50% | 58.8만 |
|---|
| 2026.05.05 | ₩62,605 | ₩63,553 | ₩61,817 | ₩62,832 | +0.36% | 71.6만 |
|---|
| 2026.05.04 | ₩64,354 | ₩65,382 | ₩61,617 | ₩62,565 | -2.78% | 143.1만 |
|---|
| 2026.05.01 | ₩64,181 | ₩65,422 | ₩63,500 | ₩64,354 | +0.27% | 89.6만 |
|---|
| 2026.04.30 | ₩63,593 | ₩64,261 | ₩62,071 | ₩63,032 | -0.88% | 90.9만 |
|---|
| 2026.04.29 | ₩62,044 | ₩63,620 | ₩62,044 | ₩63,473 | +2.30% | 120.8만 |
|---|
| 2026.04.28 | ₩62,712 | ₩63,072 | ₩62,098 | ₩62,525 | -0.30% | 115.7만 |
|---|
| 2026.04.27 | ₩61,550 | ₩63,620 | ₩61,550 | ₩63,032 | +2.41% | 108.3만 |
|---|
| 2026.04.24 | ₩60,883 | ₩61,671 | ₩60,068 | ₩61,444 | +0.92% | 67만 |
|---|
| 2026.04.23 | ₩60,322 | ₩61,003 | ₩59,628 | ₩60,936 | +1.02% | 68만 |
|---|
| 2026.04.22 | ₩63,980 | ₩64,167 | ₩60,255 | ₩61,257 | -4.26% | 120.4만 |
|---|
| 2026.04.21 | ₩65,703 | ₩66,864 | ₩63,780 | ₩64,060 | -2.50% | 97.5만 |
|---|
| 2026.04.20 | ₩66,758 | ₩67,238 | ₩65,529 | ₩66,263 | -0.74% | 106.5만 |
|---|
| 2026.04.17 | ₩65,396 | ₩68,613 | ₩65,396 | ₩68,119 | +4.16% | 258.2만 |
|---|
| 2026.04.16 | ₩63,286 | ₩64,421 | ₩62,538 | ₩63,887 | +0.95% | 194.7만 |
|---|
| 2026.04.15 | ₩60,469 | ₩63,927 | ₩60,255 | ₩62,632 | +3.58% | 209.3만 |
|---|
| 2026.04.14 | ₩58,159 | ₩59,695 | ₩57,078 | ₩59,574 | +2.43% | 163.4만 |
|---|
| 2026.04.13 | ₩53,620 | ₩57,745 | ₩53,353 | ₩57,532 | +7.30% | 95.5만 |
|---|
| 2026.04.10 | ₩56,156 | ₩56,383 | ₩53,766 | ₩54,541 | -2.88% | 104.3만 |
|---|
| 2026.04.09 | ₩55,369 | ₩57,064 | ₩54,207 | ₩55,529 | +0.29% | 124.8만 |
|---|
| 2026.04.08 | ₩54,741 | ₩59,828 | ₩54,741 | ₩56,731 | +3.63% | 240.2만 |
|---|
| 2026.04.07 | ₩54,327 | ₩54,674 | ₩49,948 | ₩51,096 | -5.95% | 171.1만 |
|---|
| 2026.04.06 | ₩52,565 | ₩56,143 | ₩52,565 | ₩54,394 | +3.48% | 190.7만 |
|---|
| 2026.04.02 | ₩48,733 | ₩53,780 | ₩48,733 | ₩53,192 | +9.15% | 201.2만 |
|---|
| 2026.04.01 | ₩50,749 | ₩53,072 | ₩50,081 | ₩50,575 | -0.34% | 244.4만 |
|---|
| 2026.03.31 | ₩49,387 | ₩50,709 | ₩46,250 | ₩49,788 | +0.81% | 250.8만 |
|---|
| 2026.03.30 | ₩47,825 | ₩49,000 | ₩43,619 | ₩48,559 | +1.54% | 364만 |
|---|
| 2026.03.27 | ₩53,166 | ₩53,553 | ₩48,105 | ₩48,466 | -8.84% | 215.9만 |
|---|
| 2026.03.26 | ₩51,737 | ₩53,526 | ₩51,604 | ₩53,406 | +3.23% | 160.6만 |
|---|
| 2026.03.25 | ₩54,634 | ₩55,395 | ₩51,043 | ₩52,218 | -4.42% | 158.3만 |
|---|
| 2026.03.24 | ₩53,740 | ₩54,741 | ₩52,338 | ₩53,286 | -0.84% | 199.5만 |
|---|
| 2026.03.23 | ₩53,913 | ₩57,211 | ₩53,232 | ₩54,301 | +0.72% | 198.3만 |
|---|
| 2026.03.20 | ₩56,263 | ₩56,637 | ₩52,632 | ₩53,112 | -5.60% | 241.2만 |
|---|
| 2026.03.19 | ₩56,490 | ₩58,253 | ₩56,090 | ₩57,078 | +1.04% | 123.4만 |
|---|
| 2026.03.18 | ₩59,628 | ₩61,510 | ₩57,038 | ₩57,251 | -3.99% | 178.6만 |
|---|
| 2026.03.17 | ₩60,843 | ₩63,673 | ₩60,095 | ₩61,043 | +0.33% | 111.7만 |
|---|
| 2026.03.16 | ₩61,363 | ₩63,059 | ₩60,816 | ₩61,096 | -0.44% | 119만 |
|---|
| 2026.03.13 | ₩61,417 | ₩61,697 | ₩60,135 | ₩60,749 | -1.09% | 122.1만 |
|---|
| 2026.03.12 | ₩61,964 | ₩62,859 | ₩60,215 | ₩60,789 | -1.90% | 200.8만 |
|---|
| 2026.03.11 | ₩64,528 | ₩65,182 | ₩62,739 | ₩63,273 | -1.94% | 108.4만 |
|---|
| 2026.03.10 | ₩66,744 | ₩67,852 | ₩63,526 | ₩64,928 | -2.72% | 89.1만 |
|---|
| 2026.03.09 | ₩67,025 | ₩68,093 | ₩64,822 | ₩67,171 | +0.22% | 137.2만 |
|---|
| 2026.03.06 | ₩69,428 | ₩71,003 | ₩67,919 | ₩69,588 | +0.23% | 209.5만 |
|---|
| 2026.03.05 | ₩65,636 | ₩71,457 | ₩65,409 | ₩70,683 | +7.69% | 177.2만 |
|---|
| 2026.03.04 | ₩68,053 | ₩68,333 | ₩64,354 | ₩65,489 | -3.77% | 186.1만 |
|---|
| 2026.03.03 | ₩72,525 | ₩73,540 | ₩67,398 | ₩67,972 | -6.28% | 277.5만 |
|---|
| 2026.03.02 | ₩72,979 | ₩75,142 | ₩71,831 | ₩74,688 | +2.34% | 143.6만 |
|---|
| 2026.02.27 | ₩76,104 | ₩76,758 | ₩74,234 | ₩75,396 | -0.93% | 67.8만 |
|---|
| 2026.02.26 | ₩76,825 | ₩77,679 | ₩76,144 | ₩77,412 | +0.76% | 56.1만 |
|---|
| 2026.02.25 | ₩76,437 | ₩76,544 | ₩74,288 | ₩76,063 | -0.49% | 71.9만 |
|---|
| 2026.02.24 | ₩73,981 | ₩75,383 | ₩72,672 | ₩75,196 | +1.64% | 94.7만 |
|---|
| 2026.02.23 | ₩73,553 | ₩74,274 | ₩72,098 | ₩73,820 | +0.36% | 169.9만 |
|---|
| 2026.02.20 | ₩74,782 | ₩76,063 | ₩73,166 | ₩74,768 | -0.02% | 120.1만 |
|---|
| 2026.02.19 | ₩75,756 | ₩75,756 | ₩72,432 | ₩74,555 | -1.59% | 279.7만 |
|---|
| 2026.02.18 | ₩75,636 | ₩77,732 | ₩74,889 | ₩76,304 | +0.88% | 107.3만 |
|---|
| 2026.02.17 | ₩75,610 | ₩77,412 | ₩74,622 | ₩75,756 | +0.19% | 131.2만 |
|---|
| 2026.02.13 | ₩78,440 | ₩78,467 | ₩72,886 | ₩75,102 | -4.26% | 460.6만 |
|---|
| 2026.02.12 | ₩79,829 | ₩80,590 | ₩76,504 | ₩78,387 | -1.81% | 317.5만 |
|---|
| 2026.02.11 | ₩82,539 | ₩83,514 | ₩78,240 | ₩79,335 | -3.88% | 280.9만 |
|---|
| 2026.02.10 | ₩79,922 | ₩84,795 | ₩79,428 | ₩83,233 | +4.14% | 409만 |
|---|
| 2026.02.09 | ₩75,743 | ₩80,563 | ₩75,222 | ₩79,028 | +4.34% | 154.8만 |
|---|
| 2026.02.06 | ₩76,197 | ₩77,078 | ₩74,475 | ₩76,237 | +0.05% | 251.1만 |
|---|
| 2026.02.05 | ₩74,408 | ₩77,252 | ₩73,113 | ₩76,224 | +2.44% | 367.8만 |
|---|
| 2026.02.04 | ₩74,528 | ₩75,409 | ₩70,883 | ₩74,047 | -0.64% | 530.1만 |
|---|
| 2026.02.03 | ₩87,052 | ₩87,439 | ₩72,525 | ₩74,528 | -14.39% | 479.7만 |
|---|
| 2026.02.02 | ₩83,180 | ₩86,785 | ₩82,606 | ₩84,956 | +2.13% | 112.1만 |
|---|
| 2026.01.30 | ₩83,046 | ₩85,076 | ₩81,778 | ₩83,287 | +0.29% | 152.3만 |
|---|
| 2026.01.29 | ₩80,777 | ₩83,313 | ₩80,510 | ₩82,859 | +2.58% | 306만 |
|---|
| 2026.01.28 | ₩84,114 | ₩84,435 | ₩80,403 | ₩80,469 | -4.33% | 145.8만 |
|---|
| 2026.01.27 | ₩84,715 | ₩85,570 | ₩83,727 | ₩83,807 | -1.07% | 109만 |
|---|
| 2026.01.26 | ₩83,928 | ₩85,543 | ₩83,180 | ₩85,116 | +1.42% | 107.4만 |
|---|
| 2026.01.23 | ₩88,000 | ₩89,936 | ₩82,793 | ₩83,580 | -5.02% | 346.4만 |
|---|
| 2026.01.22 | ₩89,749 | ₩90,790 | ₩88,147 | ₩88,587 | -1.29% | 330.8만 |
|---|
| 2026.01.21 | ₩99,963 | ₩99,963 | ₩87,492 | ₩87,506 | -12.46% | 498.6만 |
|---|
| 2026.01.20 | ₩97,399 | ₩100,310 | ₩95,690 | ₩99,589 | +2.25% | 164.9만 |
|---|
| 2026.01.16 | ₩98,134 | ₩100,029 | ₩97,252 | ₩98,668 | +0.54% | 94.2만 |
|---|
| 2026.01.15 | ₩101,859 | ₩102,807 | ₩99,108 | ₩99,228 | -2.58% | 102.8만 |
|---|
| 2026.01.14 | ₩104,142 | ₩104,142 | ₩100,003 | ₩102,313 | -1.76% | 120.1만 |
|---|
| 2026.01.13 | ₩104,222 | ₩106,305 | ₩104,128 | ₩105,797 | +1.51% | 66.5만 |
|---|
| 2026.01.12 | ₩104,849 | ₩106,411 | ₩104,649 | ₩104,983 | +0.13% | 85.5만 |
|---|
| 2026.01.09 | ₩110,337 | ₩111,165 | ₩103,661 | ₩105,010 | -4.83% | 110.2만 |
|---|
| 2026.01.08 | ₩110,270 | ₩111,538 | ₩109,362 | ₩110,163 | -0.10% | 81만 |
|---|
| 2026.01.07 | ₩112,019 | ₩112,032 | ₩110,243 | ₩111,071 | -0.85% | 65.3만 |
|---|
| 2026.01.06 | ₩110,203 | ₩113,301 | ₩108,948 | ₩111,432 | +1.11% | 90.5만 |
|---|
| 2026.01.05 | ₩108,775 | ₩113,982 | ₩108,748 | ₩109,669 | +0.82% | 76.5만 |
|---|
| 2026.01.02 | ₩109,869 | ₩110,257 | ₩107,506 | ₩109,335 | -0.49% | 82.7만 |
|---|
| 2025.12.31 | ₩109,349 | ₩110,190 | ₩108,161 | ₩109,643 | +0.27% | 53.3만 |
|---|
| 2025.12.30 | ₩109,683 | ₩110,243 | ₩108,214 | ₩109,763 | +0.07% | 66.1만 |
|---|
| 2025.12.29 | ₩110,938 | ₩111,111 | ₩109,402 | ₩110,070 | -0.78% | 83.3만 |
|---|
| 2025.12.26 | ₩112,940 | ₩112,940 | ₩110,991 | ₩111,151 | -1.58% | 40.7만 |
|---|
| 2025.12.24 | ₩112,900 | ₩114,062 | ₩112,780 | ₩113,101 | +0.18% | 51.8만 |
|---|
| 2025.12.23 | ₩114,489 | ₩114,796 | ₩112,900 | ₩114,169 | -0.28% | 84.9만 |
|---|
| 2025.12.22 | ₩114,743 | ₩116,078 | ₩112,420 | ₩115,197 | +0.40% | 106.9만 |
|---|
| 2025.12.19 | ₩111,619 | ₩115,584 | ₩111,311 | ₩115,344 | +3.34% | 146.2만 |
|---|
| 2025.12.18 | ₩112,046 | ₩114,823 | ₩110,964 | ₩111,832 | -0.19% | 150만 |
|---|
| 2025.12.17 | ₩114,556 | ₩115,798 | ₩112,420 | ₩112,660 | -1.66% | 182만 |
|---|
| 2025.12.16 | ₩112,206 | ₩115,384 | ₩111,966 | ₩114,556 | +2.09% | 189.6만 |
|---|
| 2025.12.15 | ₩110,817 | ₩112,954 | ₩109,442 | ₩112,940 | +1.92% | 186.7만 |
|---|
| 2025.12.12 | ₩105,717 | ₩110,524 | ₩105,210 | ₩110,283 | +4.32% | 264.3만 |
|---|
| 2025.12.11 | ₩101,471 | ₩106,184 | ₩101,418 | ₩104,823 | +3.30% | 121.8만 |
|---|
| 2025.12.10 | ₩95,503 | ₩101,765 | ₩95,063 | ₩101,658 | +6.44% | 134.5만 |
|---|
| 2025.12.09 | ₩93,461 | ₩96,425 | ₩93,461 | ₩95,744 | +2.44% | 91.9만 |
|---|
| 2025.12.08 | ₩98,134 | ₩98,134 | ₩93,047 | ₩93,260 | -4.97% | 104.8만 |
|---|
| 2025.12.05 | ₩99,829 | ₩100,710 | ₩97,279 | ₩98,387 | -1.44% | 58만 |
|---|
| 2025.12.04 | ₩98,240 | ₩101,098 | ₩97,453 | ₩99,923 | +1.71% | 65.9만 |
|---|
| 2025.12.03 | ₩96,131 | ₩97,746 | ₩94,876 | ₩97,599 | +1.53% | 109.3만 |
|---|
| 2025.12.02 | ₩96,278 | ₩97,453 | ₩94,462 | ₩96,611 | +0.35% | 65.3만 |
|---|
| 2025.12.01 | ₩94,796 | ₩97,359 | ₩94,662 | ₩96,812 | +2.13% | 66.2만 |
|---|
| 2025.11.28 | ₩94,101 | ₩96,398 | ₩93,594 | ₩95,316 | +1.29% | 56.9만 |
|---|
| 2025.11.26 | ₩97,466 | ₩98,561 | ₩93,781 | ₩93,874 | -3.68% | 160.4만 |
|---|
| 2025.11.25 | ₩96,678 | ₩99,135 | ₩96,678 | ₩97,212 | +0.55% | 74.2만 |
|---|
| 2025.11.24 | ₩98,574 | ₩99,976 | ₩96,625 | ₩96,985 | -1.61% | 58.5만 |
|---|
| 2025.11.21 | ₩99,068 | ₩100,016 | ₩94,849 | ₩99,148 | +0.08% | 67.8만 |
|---|
| 2025.11.20 | ₩99,776 | ₩99,976 | ₩96,892 | ₩97,239 | -2.54% | 103.3만 |
|---|
| 2025.11.19 | ₩98,587 | ₩99,028 | ₩96,665 | ₩98,267 | -0.33% | 82.4만 |
|---|
| 2025.11.18 | ₩98,013 | ₩100,323 | ₩97,386 | ₩98,561 | +0.56% | 78.4만 |
|---|
| 2025.11.17 | ₩102,860 | ₩104,342 | ₩98,748 | ₩98,801 | -3.95% | 110.8만 |
|---|
| 2025.11.14 | ₩101,471 | ₩103,674 | ₩99,656 | ₩101,752 | +0.28% | 88.6만 |
|---|
| 2025.11.13 | ₩103,207 | ₩104,702 | ₩101,511 | ₩101,578 | -1.58% | 83만 |
|---|
| 2025.11.12 | ₩104,035 | ₩104,903 | ₩102,192 | ₩103,207 | -0.80% | 60.1만 |
|---|
| 2025.11.11 | ₩102,419 | ₩105,156 | ₩101,925 | ₩104,609 | +2.14% | 73.6만 |
|---|
| 2025.11.10 | ₩104,182 | ₩104,863 | ₩101,498 | ₩102,353 | -1.76% | 105만 |
|---|
| 2025.11.07 | ₩103,608 | ₩105,477 | ₩103,074 | ₩104,195 | +0.57% | 83.3만 |
|---|
| 2025.11.06 | ₩106,719 | ₩107,533 | ₩103,260 | ₩104,889 | -1.71% | 180.2만 |
|---|
| 2025.11.05 | ₩104,716 | ₩107,159 | ₩104,596 | ₩106,759 | +1.95% | 88.5만 |
|---|
| 2025.11.04 | ₩105,771 | ₩108,134 | ₩104,796 | ₩105,250 | -0.49% | 133.6만 |
|---|
| 2025.11.03 | ₩106,812 | ₩109,255 | ₩105,944 | ₩106,051 | -0.71% | 115.1만 |
|---|
| 2025.10.31 | ₩108,788 | ₩110,177 | ₩106,665 | ₩106,812 | -1.82% | 137.6만 |
|---|
| 2025.10.30 | ₩103,020 | ₩109,295 | ₩102,967 | ₩108,040 | +4.87% | 449.5만 |
|---|
| 2025.10.29 | ₩109,402 | ₩112,072 | ₩102,072 | ₩103,207 | -5.66% | 368.5만 |
|---|
| 2025.10.28 | ₩120,164 | ₩121,232 | ₩106,078 | ₩107,813 | -10.28% | 378.2만 |
|---|
| 2025.10.27 | ₩120,898 | ₩122,954 | ₩119,990 | ₩120,123 | -0.64% | 69.4만 |
|---|
| 2025.10.24 | ₩118,815 | ₩120,604 | ₩118,775 | ₩119,763 | +0.80% | 69.7만 |
|---|
| 2025.10.23 | ₩120,030 | ₩121,979 | ₩118,481 | ₩118,748 | -1.07% | 120.2만 |
|---|
| 2025.10.22 | ₩120,671 | ₩121,512 | ₩118,708 | ₩119,175 | -1.24% | 85.5만 |
|---|
| 2025.10.21 | ₩120,471 | ₩121,205 | ₩118,214 | ₩120,244 | -0.19% | 115.3만 |
|---|
| 2025.10.20 | ₩120,631 | ₩122,233 | ₩118,187 | ₩121,138 | +0.42% | 73.8만 |
|---|
| 2025.10.17 | ₩117,827 | ₩120,017 | ₩117,493 | ₩118,855 | +0.87% | 88.2만 |
|---|
| 2025.10.16 | ₩121,499 | ₩121,712 | ₩117,426 | ₩117,800 | -3.04% | 103만 |
|---|
| 2025.10.15 | ₩123,328 | ₩123,568 | ₩120,310 | ₩120,698 | -2.13% | 59.2만 |
|---|
| 2025.10.14 | ₩121,752 | ₩122,727 | ₩120,177 | ₩121,966 | +0.18% | 83.2만 |
|---|
| 2025.10.13 | ₩124,369 | ₩125,130 | ₩122,180 | ₩123,168 | -0.97% | 66.3만 |
|---|
| 2025.10.10 | ₩126,532 | ₩128,975 | ₩122,180 | ₩122,380 | -3.28% | 66.1만 |
|---|