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 | ₩58,154 | ₩59,742 | ₩58,100 | ₩59,702 | +2.66% | 101.1만 |
| 2026.10.08 | ₩57,526 | ₩58,728 | ₩56,339 | ₩58,100 | +1.00% | 182.8만 |
| 2026.10.07 | ₩57,099 | ₩58,060 | ₩55,698 | ₩57,940 | +1.47% | 163.7만 |
| 2026.10.06 | ₩60,449 | ₩61,237 | ₩56,659 | ₩57,887 | -4.24% | 226.2만 |
| 2026.10.05 | ₩60,356 | ₩60,957 | ₩58,808 | ₩60,062 | -0.49% | 179.5만 |
| 2026.10.02 | ₩64,374 | ₩64,507 | ₩59,328 | ₩59,555 | -7.48% | 156.9만 |
| 2026.10.01 | ₩63,933 | ₩64,627 | ₩62,999 | ₩63,733 | -0.31% | 62.1만 |
| 2026.09.30 | ₩63,132 | ₩63,853 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,999 |
| -0.21% |
| 100.6만 |
| 2026.09.29 | ₩64,414 | ₩64,414 | ₩62,158 | ₩62,892 | -2.36% | 152.2만 |
|---|
| 2026.09.28 | ₩62,398 | ₩63,813 | ₩60,756 | ₩63,252 | +1.37% | 79.3만 |
|---|
| 2026.09.25 | ₩62,919 | ₩63,413 | ₩61,531 | ₩62,398 | -0.83% | 88.1만 |
|---|
| 2026.09.24 | ₩62,198 | ₩63,212 | ₩61,584 | ₩62,558 | +0.58% | 164만 |
|---|
| 2026.09.23 | ₩65,428 | ₩65,428 | ₩62,091 | ₩62,452 | -4.55% | 77.8만 |
|---|
| 2026.09.22 | ₩65,481 | ₩65,481 | ₩63,813 | ₩64,520 | -1.47% | 51.8만 |
|---|
| 2026.09.21 | ₩64,147 | ₩65,415 | ₩62,852 | ₩64,027 | -0.19% | 100.6만 |
|---|
| 2026.09.18 | ₩63,893 | ₩64,173 | ₩62,425 | ₩63,960 | +0.10% | 135.6만 |
|---|
| 2026.09.17 | ₩65,174 | ₩65,388 | ₩63,786 | ₩63,893 | -1.97% | 44.1만 |
|---|
| 2026.09.16 | ₩63,746 | ₩64,961 | ₩63,292 | ₩63,880 | +0.21% | 90.2만 |
|---|
| 2026.09.15 | ₩67,176 | ₩67,523 | ₩63,493 | ₩63,933 | -4.83% | 113.3만 |
|---|
| 2026.09.14 | ₩66,603 | ₩68,017 | ₩66,349 | ₩67,470 | +1.30% | 56.9만 |
|---|
| 2026.09.11 | ₩66,629 | ₩67,390 | ₩64,187 | ₩66,856 | +0.34% | 62.8만 |
|---|
| 2026.09.10 | ₩64,240 | ₩66,282 | ₩64,067 | ₩65,508 | +1.97% | 120.2만 |
|---|
| 2026.09.09 | ₩70,273 | ₩71,060 | ₩64,200 | ₩65,481 | -6.82% | 140.5만 |
|---|
| 2026.09.08 | ₩73,490 | ₩73,770 | ₩70,580 | ₩71,941 | -2.11% | 75.2만 |
|---|
| 2026.09.04 | ₩75,986 | ₩75,999 | ₩73,209 | ₩74,237 | -2.30% | 45.2만 |
|---|
| 2026.09.03 | ₩77,414 | ₩78,415 | ₩75,679 | ₩76,253 | -1.50% | 41.4만 |
|---|
| 2026.09.02 | ₩76,039 | ₩78,588 | ₩75,011 | ₩76,987 | +1.25% | 34.3만 |
|---|
| 2026.09.01 | ₩76,386 | ₩77,414 | ₩74,371 | ₩74,918 | -1.92% | 40.9만 |
|---|
| 2026.08.31 | ₩77,587 | ₩79,629 | ₩76,613 | ₩77,761 | +0.22% | 29.5만 |
|---|
| 2026.08.28 | ₩77,908 | ₩79,456 | ₩77,521 | ₩78,775 | +1.11% | 29.9만 |
|---|
| 2026.08.27 | ₩78,855 | ₩79,496 | ₩77,187 | ₩77,654 | -1.52% | 52.3만 |
|---|
| 2026.08.26 | ₩80,363 | ₩81,084 | ₩78,094 | ₩78,962 | -1.74% | 45.7만 |
|---|
| 2026.08.25 | ₩80,644 | ₩82,165 | ₩80,043 | ₩80,657 | +0.02% | 34.3만 |
|---|
| 2026.08.24 | ₩79,910 | ₩81,018 | ₩78,829 | ₩80,524 | +0.77% | 31.1만 |
|---|
| 2026.08.21 | ₩82,459 | ₩82,993 | ₩80,417 | ₩80,697 | -2.14% | 30만 |
|---|
| 2026.08.20 | ₩81,738 | ₩84,354 | ₩80,964 | ₩81,138 | -0.73% | 43.2만 |
|---|
| 2026.08.19 | ₩80,030 | ₩83,567 | ₩79,856 | ₩81,738 | +2.13% | 45.9만 |
|---|
| 2026.08.18 | ₩79,176 | ₩80,684 | ₩78,642 | ₩79,389 | +0.27% | 21.6만 |
|---|
| 2026.08.17 | ₩81,538 | ₩83,166 | ₩79,376 | ₩79,683 | -2.28% | 48.9만 |
|---|
| 2026.08.14 | ₩81,992 | ₩82,285 | ₩80,137 | ₩80,644 | -1.64% | 25.7만 |
|---|
| 2026.08.13 | ₩80,630 | ₩81,485 | ₩79,362 | ₩81,071 | +0.55% | 35.6만 |
|---|
| 2026.08.12 | ₩81,965 | ₩83,393 | ₩80,016 | ₩80,497 | -1.79% | 46.7만 |
|---|
| 2026.08.11 | ₩81,298 | ₩83,420 | ₩81,298 | ₩81,965 | +0.82% | 48.6만 |
|---|
| 2026.08.10 | ₩80,203 | ₩82,512 | ₩79,736 | ₩81,298 | +1.36% | 37.3만 |
|---|
| 2026.08.07 | ₩80,203 | ₩81,365 | ₩79,416 | ₩80,097 | -0.13% | 48.9만 |
|---|
| 2026.08.06 | ₩80,203 | ₩81,258 | ₩79,055 | ₩80,150 | -0.07% | 106.8만 |
|---|
| 2026.08.05 | ₩84,234 | ₩84,595 | ₩80,230 | ₩81,685 | -3.03% | 101.1만 |
|---|
| 2026.08.04 | ₩82,085 | ₩85,796 | ₩81,485 | ₩84,381 | +2.80% | 146.4만 |
|---|
| 2026.08.03 | ₩83,794 | ₩86,757 | ₩80,297 | ₩82,459 | -1.59% | 149.9만 |
|---|
| 2026.07.31 | ₩75,972 | ₩76,813 | ₩74,117 | ₩76,012 | +0.05% | 79.5만 |
|---|
| 2026.07.30 | ₩76,106 | ₩79,803 | ₩74,597 | ₩76,186 | +0.11% | 74.4만 |
|---|
| 2026.07.29 | ₩72,088 | ₩77,334 | ₩72,088 | ₩76,279 | +5.81% | 81.2만 |
|---|
| 2026.07.28 | ₩70,300 | ₩72,208 | ₩69,552 | ₩71,701 | +1.99% | 57.5만 |
|---|
| 2026.07.27 | ₩67,497 | ₩70,140 | ₩67,497 | ₩69,859 | +3.50% | 65.7만 |
|---|
| 2026.07.24 | ₩66,549 | ₩66,936 | ₩65,001 | ₩65,708 | -1.26% | 88.5만 |
|---|
| 2026.07.23 | ₩67,510 | ₩68,778 | ₩64,520 | ₩65,655 | -2.75% | 72.4만 |
|---|
| 2026.07.22 | ₩74,344 | ₩74,344 | ₩68,538 | ₩68,925 | -7.29% | 103.5만 |
|---|
| 2026.07.21 | ₩69,659 | ₩75,772 | ₩69,486 | ₩75,398 | +8.24% | 108.3만 |
|---|
| 2026.07.20 | ₩72,502 | ₩74,597 | ₩70,847 | ₩71,034 | -2.03% | 73.3만 |
|---|
| 2026.07.17 | ₩70,487 | ₩73,023 | ₩70,487 | ₩72,902 | +3.43% | 83.2만 |
|---|
| 2026.07.16 | ₩74,464 | ₩74,464 | ₩71,448 | ₩72,342 | -2.85% | 94만 |
|---|
| 2026.07.15 | ₩74,184 | ₩76,186 | ₩73,276 | ₩73,717 | -0.63% | 60.7만 |
|---|
| 2026.07.14 | ₩74,664 | ₩75,852 | ₩72,555 | ₩74,411 | -0.34% | 85.8만 |
|---|
| 2026.07.13 | ₩78,241 | ₩79,376 | ₩75,559 | ₩76,186 | -2.63% | 69.4만 |
|---|
| 2026.07.10 | ₩78,615 | ₩79,910 | ₩76,813 | ₩78,241 | -0.48% | 78.4만 |
|---|
| 2026.07.09 | ₩75,759 | ₩77,601 | ₩74,985 | ₩77,440 | +2.22% | 98.4만 |
|---|
| 2026.07.08 | ₩76,213 | ₩77,414 | ₩73,583 | ₩76,039 | -0.23% | 152.4만 |
|---|
| 2026.07.07 | ₩77,721 | ₩80,977 | ₩77,721 | ₩78,348 | +0.81% | 96.1만 |
|---|
| 2026.07.06 | ₩78,094 | ₩78,482 | ₩76,159 | ₩76,546 | -1.98% | 96.5만 |
|---|
| 2026.07.02 | ₩77,667 | ₩78,068 | ₩75,478 | ₩77,774 | +0.14% | 94만 |
|---|
| 2026.07.01 | ₩71,474 | ₩78,135 | ₩70,980 | ₩77,667 | +8.66% | 184.5만 |
|---|
| 2026.06.30 | ₩70,660 | ₩72,649 | ₩69,419 | ₩71,127 | +0.66% | 97만 |
|---|
| 2026.06.29 | ₩72,235 | ₩73,610 | ₩71,020 | ₩71,928 | -0.42% | 121.5만 |
|---|
| 2026.06.26 | ₩69,112 | ₩72,235 | ₩68,818 | ₩71,247 | +3.09% | 135.1만 |
|---|
| 2026.06.25 | ₩68,284 | ₩69,672 | ₩66,829 | ₩69,579 | +1.90% | 222.6만 |
|---|
| 2026.06.24 | ₩62,398 | ₩69,499 | ₩62,398 | ₩68,978 | +10.55% | 301.3만 |
|---|
| 2026.06.23 | ₩60,930 | ₩62,839 | ₩60,903 | ₩62,158 | +2.02% | 49.3만 |
|---|
| 2026.06.22 | ₩60,463 | ₩64,067 | ₩60,463 | ₩61,517 | +1.74% | 105.4만 |
|---|
| 2026.06.18 | ₩61,397 | ₩62,732 | ₩60,209 | ₩62,358 | +1.57% | 88.7만 |
|---|
| 2026.06.17 | ₩60,877 | ₩62,598 | ₩59,982 | ₩60,663 | -0.35% | 100.3만 |
|---|
| 2026.06.16 | ₩60,396 | ₩62,879 | ₩59,542 | ₩60,970 | +0.95% | 92.4만 |
|---|
| 2026.06.15 | ₩62,385 | ₩66,723 | ₩59,795 | ₩60,676 | -2.74% | 246.4만 |
|---|
| 2026.06.12 | ₩57,019 | ₩59,929 | ₩55,257 | ₩57,593 | +1.01% | 204.5만 |
|---|
| 2026.06.11 | ₩51,827 | ₩55,751 | ₩51,066 | ₩55,711 | +7.49% | 247.7만 |
|---|
| 2026.06.10 | ₩54,363 | ₩56,018 | ₩52,081 | ₩52,134 | -4.10% | 66.3만 |
|---|
| 2026.06.09 | ₩56,072 | ₩58,834 | ₩54,724 | ₩54,764 | -2.33% | 91.4만 |
|---|
| 2026.06.08 | ₩58,728 | ₩59,395 | ₩55,578 | ₩55,658 | -5.23% | 123.1만 |
|---|
| 2026.06.05 | ₩60,530 | ₩60,943 | ₩58,568 | ₩58,848 | -2.78% | 36.3만 |
|---|
| 2026.06.04 | ₩60,316 | ₩62,558 | ₩60,249 | ₩60,289 | -0.04% | 55.4만 |
|---|
| 2026.06.03 | ₩62,345 | ₩63,319 | ₩57,940 | ₩59,248 | -4.97% | 127.3만 |
|---|
| 2026.06.02 | ₩62,999 | ₩63,920 | ₩61,397 | ₩62,518 | -0.76% | 55.5만 |
|---|
| 2026.06.01 | ₩62,131 | ₩64,053 | ₩61,838 | ₩63,159 | +1.65% | 55.5만 |
|---|
| 2026.05.29 | ₩63,413 | ₩64,213 | ₩62,345 | ₩62,385 | -1.62% | 61.8만 |
|---|
| 2026.05.28 | ₩59,382 | ₩63,920 | ₩58,834 | ₩63,172 | +6.38% | 80.1만 |
|---|
| 2026.05.27 | ₩56,779 | ₩60,556 | ₩56,352 | ₩59,889 | +5.48% | 101.8만 |
|---|
| 2026.05.26 | ₩57,393 | ₩58,114 | ₩55,925 | ₩56,485 | -1.58% | 98.4만 |
|---|
| 2026.05.22 | ₩57,393 | ₩58,541 | ₩56,325 | ₩57,059 | -0.58% | 47만 |
|---|
| 2026.05.21 | ₩56,766 | ₩57,940 | ₩55,271 | ₩57,393 | +1.11% | 127.2만 |
|---|
| 2026.05.20 | ₩55,631 | ₩58,140 | ₩54,724 | ₩57,300 | +3.00% | 124.3만 |
|---|
| 2026.05.19 | ₩59,969 | ₩60,730 | ₩52,148 | ₩55,337 | -7.72% | 221.6만 |
|---|
| 2026.05.18 | ₩58,594 | ₩61,264 | ₩57,807 | ₩59,969 | +2.35% | 115만 |
|---|
| 2026.05.15 | ₩57,433 | ₩58,514 | ₩56,726 | ₩57,793 | +0.63% | 130.9만 |
|---|
| 2026.05.14 | ₩58,074 | ₩59,342 | ₩57,446 | ₩57,727 | -0.60% | 86만 |
|---|
| 2026.05.13 | ₩59,248 | ₩59,742 | ₩56,993 | ₩57,566 | -2.84% | 74.5만 |
|---|
| 2026.05.12 | ₩61,397 | ₩62,665 | ₩59,982 | ₩60,022 | -2.24% | 65.7만 |
|---|
| 2026.05.11 | ₩61,611 | ₩62,945 | ₩60,329 | ₩61,784 | +0.28% | 92.2만 |
|---|
| 2026.05.08 | ₩66,549 | ₩67,390 | ₩63,146 | ₩63,853 | -4.05% | 61.6만 |
|---|
| 2026.05.07 | ₩66,055 | ₩68,191 | ₩66,055 | ₩67,417 | +2.06% | 87.1만 |
|---|
| 2026.05.06 | ₩65,081 | ₩66,910 | ₩64,560 | ₩66,055 | +1.50% | 58.8만 |
|---|
| 2026.05.05 | ₩62,585 | ₩63,533 | ₩61,798 | ₩62,812 | +0.36% | 71.6만 |
|---|
| 2026.05.04 | ₩64,334 | ₩65,361 | ₩61,597 | ₩62,545 | -2.78% | 143.1만 |
|---|
| 2026.05.01 | ₩64,160 | ₩65,401 | ₩63,479 | ₩64,334 | +0.27% | 89.6만 |
|---|
| 2026.04.30 | ₩63,573 | ₩64,240 | ₩62,051 | ₩63,012 | -0.88% | 90.9만 |
|---|
| 2026.04.29 | ₩62,024 | ₩63,599 | ₩62,024 | ₩63,453 | +2.30% | 120.8만 |
|---|
| 2026.04.28 | ₩62,692 | ₩63,052 | ₩62,078 | ₩62,505 | -0.30% | 115.7만 |
|---|
| 2026.04.27 | ₩61,531 | ₩63,599 | ₩61,531 | ₩63,012 | +2.41% | 108.3만 |
|---|
| 2026.04.24 | ₩60,863 | ₩61,651 | ₩60,049 | ₩61,424 | +0.92% | 67만 |
|---|
| 2026.04.23 | ₩60,303 | ₩60,983 | ₩59,609 | ₩60,917 | +1.02% | 68만 |
|---|
| 2026.04.22 | ₩63,960 | ₩64,147 | ₩60,236 | ₩61,237 | -4.26% | 120.4만 |
|---|
| 2026.04.21 | ₩65,682 | ₩66,843 | ₩63,760 | ₩64,040 | -2.50% | 97.5만 |
|---|
| 2026.04.20 | ₩66,736 | ₩67,217 | ₩65,508 | ₩66,242 | -0.74% | 106.5만 |
|---|
| 2026.04.17 | ₩65,375 | ₩68,591 | ₩65,375 | ₩68,097 | +4.16% | 258.2만 |
|---|
| 2026.04.16 | ₩63,266 | ₩64,400 | ₩62,518 | ₩63,866 | +0.95% | 194.7만 |
|---|
| 2026.04.15 | ₩60,449 | ₩63,906 | ₩60,236 | ₩62,612 | +3.58% | 209.3만 |
|---|
| 2026.04.14 | ₩58,140 | ₩59,675 | ₩57,059 | ₩59,555 | +2.43% | 163.4만 |
|---|
| 2026.04.13 | ₩53,602 | ₩57,727 | ₩53,335 | ₩57,513 | +7.30% | 95.5만 |
|---|
| 2026.04.10 | ₩56,138 | ₩56,365 | ₩53,749 | ₩54,523 | -2.88% | 104.3만 |
|---|
| 2026.04.09 | ₩55,351 | ₩57,046 | ₩54,190 | ₩55,511 | +0.29% | 124.8만 |
|---|
| 2026.04.08 | ₩54,724 | ₩59,809 | ₩54,724 | ₩56,712 | +3.63% | 240.2만 |
|---|
| 2026.04.07 | ₩54,310 | ₩54,657 | ₩49,932 | ₩51,080 | -5.95% | 171.1만 |
|---|
| 2026.04.06 | ₩52,548 | ₩56,125 | ₩52,548 | ₩54,376 | +3.48% | 190.7만 |
|---|
| 2026.04.02 | ₩48,717 | ₩53,763 | ₩48,717 | ₩53,175 | +9.15% | 201.2만 |
|---|
| 2026.04.01 | ₩50,733 | ₩53,055 | ₩50,065 | ₩50,559 | -0.34% | 244.4만 |
|---|
| 2026.03.31 | ₩49,371 | ₩50,693 | ₩46,235 | ₩49,772 | +0.81% | 250.8만 |
|---|
| 2026.03.30 | ₩47,810 | ₩48,984 | ₩43,605 | ₩48,544 | +1.54% | 364만 |
|---|
| 2026.03.27 | ₩53,149 | ₩53,536 | ₩48,090 | ₩48,450 | -8.84% | 215.9만 |
|---|
| 2026.03.26 | ₩51,720 | ₩53,509 | ₩51,587 | ₩53,389 | +3.23% | 160.6만 |
|---|
| 2026.03.25 | ₩54,617 | ₩55,378 | ₩51,026 | ₩52,201 | -4.42% | 158.3만 |
|---|
| 2026.03.24 | ₩53,722 | ₩54,724 | ₩52,321 | ₩53,269 | -0.84% | 199.5만 |
|---|
| 2026.03.23 | ₩53,896 | ₩57,193 | ₩53,215 | ₩54,283 | +0.72% | 198.3만 |
|---|
| 2026.03.20 | ₩56,245 | ₩56,619 | ₩52,615 | ₩53,095 | -5.60% | 241.2만 |
|---|
| 2026.03.19 | ₩56,472 | ₩58,234 | ₩56,072 | ₩57,059 | +1.04% | 123.4만 |
|---|
| 2026.03.18 | ₩59,609 | ₩61,491 | ₩57,019 | ₩57,233 | -3.99% | 178.6만 |
|---|
| 2026.03.17 | ₩60,823 | ₩63,653 | ₩60,076 | ₩61,023 | +0.33% | 111.7만 |
|---|
| 2026.03.16 | ₩61,344 | ₩63,039 | ₩60,796 | ₩61,077 | -0.44% | 119만 |
|---|
| 2026.03.13 | ₩61,397 | ₩61,677 | ₩60,116 | ₩60,730 | -1.09% | 122.1만 |
|---|
| 2026.03.12 | ₩61,944 | ₩62,839 | ₩60,196 | ₩60,770 | -1.90% | 200.8만 |
|---|
| 2026.03.11 | ₩64,507 | ₩65,161 | ₩62,718 | ₩63,252 | -1.94% | 108.4만 |
|---|
| 2026.03.10 | ₩66,723 | ₩67,830 | ₩63,506 | ₩64,907 | -2.72% | 89.1만 |
|---|
| 2026.03.09 | ₩67,003 | ₩68,071 | ₩64,801 | ₩67,150 | +0.22% | 137.2만 |
|---|
| 2026.03.06 | ₩69,405 | ₩70,980 | ₩67,897 | ₩69,566 | +0.23% | 209.5만 |
|---|
| 2026.03.05 | ₩65,615 | ₩71,434 | ₩65,388 | ₩70,660 | +7.69% | 177.2만 |
|---|
| 2026.03.04 | ₩68,031 | ₩68,311 | ₩64,334 | ₩65,468 | -3.77% | 186.1만 |
|---|
| 2026.03.03 | ₩72,502 | ₩73,516 | ₩67,377 | ₩67,951 | -6.28% | 277.5만 |
|---|
| 2026.03.02 | ₩72,956 | ₩75,118 | ₩71,808 | ₩74,664 | +2.34% | 143.6만 |
|---|
| 2026.02.27 | ₩76,079 | ₩76,733 | ₩74,210 | ₩75,372 | -0.93% | 67.8만 |
|---|
| 2026.02.26 | ₩76,800 | ₩77,654 | ₩76,119 | ₩77,387 | +0.76% | 56.1만 |
|---|
| 2026.02.25 | ₩76,413 | ₩76,520 | ₩74,264 | ₩76,039 | -0.49% | 71.9만 |
|---|
| 2026.02.24 | ₩73,957 | ₩75,358 | ₩72,649 | ₩75,171 | +1.64% | 94.7만 |
|---|
| 2026.02.23 | ₩73,530 | ₩74,250 | ₩72,075 | ₩73,797 | +0.36% | 169.9만 |
|---|
| 2026.02.20 | ₩74,758 | ₩76,039 | ₩73,143 | ₩74,744 | -0.02% | 120.1만 |
|---|
| 2026.02.19 | ₩75,732 | ₩75,732 | ₩72,409 | ₩74,531 | -1.59% | 279.7만 |
|---|
| 2026.02.18 | ₩75,612 | ₩77,707 | ₩74,864 | ₩76,279 | +0.88% | 107.3만 |
|---|
| 2026.02.17 | ₩75,585 | ₩77,387 | ₩74,597 | ₩75,732 | +0.19% | 131.2만 |
|---|
| 2026.02.13 | ₩78,415 | ₩78,441 | ₩72,862 | ₩75,078 | -4.26% | 460.6만 |
|---|
| 2026.02.12 | ₩79,803 | ₩80,564 | ₩76,479 | ₩78,361 | -1.81% | 317.5만 |
|---|
| 2026.02.11 | ₩82,512 | ₩83,487 | ₩78,215 | ₩79,309 | -3.88% | 280.9만 |
|---|
| 2026.02.10 | ₩79,896 | ₩84,768 | ₩79,402 | ₩83,206 | +4.14% | 409만 |
|---|
| 2026.02.09 | ₩75,719 | ₩80,537 | ₩75,198 | ₩79,002 | +4.34% | 154.8만 |
|---|
| 2026.02.06 | ₩76,172 | ₩77,053 | ₩74,451 | ₩76,213 | +0.05% | 251.1만 |
|---|
| 2026.02.05 | ₩74,384 | ₩77,227 | ₩73,089 | ₩76,199 | +2.44% | 367.8만 |
|---|
| 2026.02.04 | ₩74,504 | ₩75,385 | ₩70,860 | ₩74,024 | -0.64% | 530.1만 |
|---|
| 2026.02.03 | ₩87,024 | ₩87,411 | ₩72,502 | ₩74,504 | -14.39% | 479.7만 |
|---|
| 2026.02.02 | ₩83,153 | ₩86,757 | ₩82,579 | ₩84,928 | +2.13% | 112.1만 |
|---|
| 2026.01.30 | ₩83,020 | ₩85,048 | ₩81,752 | ₩83,260 | +0.29% | 152.3만 |
|---|
| 2026.01.29 | ₩80,751 | ₩83,287 | ₩80,484 | ₩82,833 | +2.58% | 306만 |
|---|
| 2026.01.28 | ₩84,087 | ₩84,408 | ₩80,377 | ₩80,444 | -4.33% | 145.8만 |
|---|
| 2026.01.27 | ₩84,688 | ₩85,542 | ₩83,700 | ₩83,780 | -1.07% | 109만 |
|---|
| 2026.01.26 | ₩83,901 | ₩85,516 | ₩83,153 | ₩85,088 | +1.42% | 107.4만 |
|---|
| 2026.01.23 | ₩87,971 | ₩89,907 | ₩82,766 | ₩83,553 | -5.02% | 346.4만 |
|---|
| 2026.01.22 | ₩89,720 | ₩90,761 | ₩88,118 | ₩88,559 | -1.29% | 330.8만 |
|---|
| 2026.01.21 | ₩99,930 | ₩99,930 | ₩87,464 | ₩87,478 | -12.46% | 498.6만 |
|---|
| 2026.01.20 | ₩97,368 | ₩100,278 | ₩95,659 | ₩99,557 | +2.25% | 164.9만 |
|---|
| 2026.01.16 | ₩98,102 | ₩99,997 | ₩97,221 | ₩98,636 | +0.54% | 94.2만 |
|---|
| 2026.01.15 | ₩101,826 | ₩102,773 | ₩99,076 | ₩99,196 | -2.58% | 102.8만 |
|---|
| 2026.01.14 | ₩104,108 | ₩104,108 | ₩99,971 | ₩102,280 | -1.76% | 120.1만 |
|---|
| 2026.01.13 | ₩104,188 | ₩106,270 | ₩104,095 | ₩105,763 | +1.51% | 66.5만 |
|---|
| 2026.01.12 | ₩104,816 | ₩106,377 | ₩104,615 | ₩104,949 | +0.13% | 85.5만 |
|---|
| 2026.01.09 | ₩110,301 | ₩111,129 | ₩103,628 | ₩104,976 | -4.83% | 110.2만 |
|---|
| 2026.01.08 | ₩110,235 | ₩111,503 | ₩109,327 | ₩110,128 | -0.10% | 81만 |
|---|
| 2026.01.07 | ₩111,983 | ₩111,996 | ₩110,208 | ₩111,035 | -0.85% | 65.3만 |
|---|
| 2026.01.06 | ₩110,168 | ₩113,264 | ₩108,913 | ₩111,396 | +1.11% | 90.5만 |
|---|
| 2026.01.05 | ₩108,740 | ₩113,945 | ₩108,713 | ₩109,634 | +0.82% | 76.5만 |
|---|
| 2026.01.02 | ₩109,834 | ₩110,221 | ₩107,472 | ₩109,300 | -0.49% | 82.7만 |
|---|
| 2025.12.31 | ₩109,314 | ₩110,154 | ₩108,126 | ₩109,607 | +0.27% | 53.3만 |
|---|
| 2025.12.30 | ₩109,647 | ₩110,208 | ₩108,179 | ₩109,727 | +0.07% | 66.1만 |
|---|
| 2025.12.29 | ₩110,902 | ₩111,075 | ₩109,367 | ₩110,034 | -0.78% | 83.3만 |
|---|
| 2025.12.26 | ₩112,904 | ₩112,904 | ₩110,955 | ₩111,115 | -1.58% | 40.7만 |
|---|
| 2025.12.24 | ₩112,864 | ₩114,025 | ₩112,744 | ₩113,064 | +0.18% | 51.8만 |
|---|
| 2025.12.23 | ₩114,452 | ₩114,759 | ₩112,864 | ₩114,132 | -0.28% | 84.9만 |
|---|
| 2025.12.22 | ₩114,706 | ₩116,041 | ₩112,383 | ₩115,160 | +0.40% | 106.9만 |
|---|
| 2025.12.19 | ₩111,583 | ₩115,547 | ₩111,276 | ₩115,306 | +3.34% | 146.2만 |
|---|
| 2025.12.18 | ₩112,010 | ₩114,786 | ₩110,929 | ₩111,796 | -0.19% | 150만 |
|---|
| 2025.12.17 | ₩114,519 | ₩115,760 | ₩112,383 | ₩112,624 | -1.66% | 182만 |
|---|
| 2025.12.16 | ₩112,170 | ₩115,346 | ₩111,930 | ₩114,519 | +2.09% | 189.6만 |
|---|
| 2025.12.15 | ₩110,782 | ₩112,917 | ₩109,407 | ₩112,904 | +1.92% | 186.7만 |
|---|
| 2025.12.12 | ₩105,683 | ₩110,488 | ₩105,176 | ₩110,248 | +4.32% | 264.3만 |
|---|
| 2025.12.11 | ₩101,439 | ₩106,150 | ₩101,385 | ₩104,789 | +3.30% | 121.8만 |
|---|
| 2025.12.10 | ₩95,473 | ₩101,732 | ₩95,032 | ₩101,626 | +6.44% | 134.5만 |
|---|
| 2025.12.09 | ₩93,430 | ₩96,393 | ₩93,430 | ₩95,713 | +2.44% | 91.9만 |
|---|
| 2025.12.08 | ₩98,102 | ₩98,102 | ₩93,017 | ₩93,230 | -4.97% | 104.8만 |
|---|
| 2025.12.05 | ₩99,797 | ₩100,678 | ₩97,248 | ₩98,356 | -1.44% | 58만 |
|---|
| 2025.12.04 | ₩98,209 | ₩101,065 | ₩97,421 | ₩99,890 | +1.71% | 65.9만 |
|---|
| 2025.12.03 | ₩96,100 | ₩97,715 | ₩94,845 | ₩97,568 | +1.53% | 109.3만 |
|---|
| 2025.12.02 | ₩96,247 | ₩97,421 | ₩94,431 | ₩96,580 | +0.35% | 65.3만 |
|---|
| 2025.12.01 | ₩94,765 | ₩97,328 | ₩94,632 | ₩96,781 | +2.13% | 66.2만 |
|---|
| 2025.11.28 | ₩94,071 | ₩96,367 | ₩93,564 | ₩95,286 | +1.29% | 56.9만 |
|---|
| 2025.11.26 | ₩97,435 | ₩98,529 | ₩93,751 | ₩93,844 | -3.68% | 160.4만 |
|---|
| 2025.11.25 | ₩96,647 | ₩99,103 | ₩96,647 | ₩97,181 | +0.55% | 74.2만 |
|---|
| 2025.11.24 | ₩98,542 | ₩99,944 | ₩96,594 | ₩96,954 | -1.61% | 58.5만 |
|---|
| 2025.11.21 | ₩99,036 | ₩99,984 | ₩94,819 | ₩99,116 | +0.08% | 67.8만 |
|---|
| 2025.11.20 | ₩99,744 | ₩99,944 | ₩96,861 | ₩97,208 | -2.54% | 103.3만 |
|---|
| 2025.11.19 | ₩98,556 | ₩98,996 | ₩96,634 | ₩98,235 | -0.33% | 82.4만 |
|---|
| 2025.11.18 | ₩97,982 | ₩100,291 | ₩97,354 | ₩98,529 | +0.56% | 78.4만 |
|---|
| 2025.11.17 | ₩102,827 | ₩104,308 | ₩98,716 | ₩98,769 | -3.95% | 110.8만 |
|---|
| 2025.11.14 | ₩101,439 | ₩103,641 | ₩99,623 | ₩101,719 | +0.28% | 88.6만 |
|---|
| 2025.11.13 | ₩103,174 | ₩104,669 | ₩101,479 | ₩101,546 | -1.58% | 83만 |
|---|
| 2025.11.12 | ₩104,001 | ₩104,869 | ₩102,159 | ₩103,174 | -0.80% | 60.1만 |
|---|
| 2025.11.11 | ₩102,386 | ₩105,123 | ₩101,893 | ₩104,575 | +2.14% | 73.6만 |
|---|
| 2025.11.10 | ₩104,148 | ₩104,829 | ₩101,465 | ₩102,320 | -1.76% | 105만 |
|---|
| 2025.11.07 | ₩103,574 | ₩105,443 | ₩103,040 | ₩104,162 | +0.57% | 83.3만 |
|---|
| 2025.11.06 | ₩106,684 | ₩107,498 | ₩103,227 | ₩104,856 | -1.71% | 180.2만 |
|---|
| 2025.11.05 | ₩104,682 | ₩107,125 | ₩104,562 | ₩106,724 | +1.95% | 88.5만 |
|---|
| 2025.11.04 | ₩105,737 | ₩108,099 | ₩104,762 | ₩105,216 | -0.49% | 133.6만 |
|---|
| 2025.11.03 | ₩106,778 | ₩109,220 | ₩105,910 | ₩106,017 | -0.71% | 115.1만 |
|---|
| 2025.10.31 | ₩108,753 | ₩110,141 | ₩106,631 | ₩106,778 | -1.82% | 137.6만 |
|---|
| 2025.10.30 | ₩102,987 | ₩109,260 | ₩102,934 | ₩108,006 | +4.87% | 449.5만 |
|---|
| 2025.10.29 | ₩109,367 | ₩112,036 | ₩102,039 | ₩103,174 | -5.66% | 368.5만 |
|---|
| 2025.10.28 | ₩120,125 | ₩121,193 | ₩106,043 | ₩107,779 | -10.28% | 378.2만 |
|---|
| 2025.10.27 | ₩120,859 | ₩122,914 | ₩119,951 | ₩120,085 | -0.64% | 69.4만 |
|---|
| 2025.10.24 | ₩118,777 | ₩120,565 | ₩118,737 | ₩119,724 | +0.80% | 69.7만 |
|---|
| 2025.10.23 | ₩119,991 | ₩121,940 | ₩118,443 | ₩118,710 | -1.07% | 120.2만 |
|---|
| 2025.10.22 | ₩120,632 | ₩121,473 | ₩118,670 | ₩119,137 | -1.24% | 85.5만 |
|---|
| 2025.10.21 | ₩120,432 | ₩121,166 | ₩118,176 | ₩120,205 | -0.19% | 115.3만 |
|---|
| 2025.10.20 | ₩120,592 | ₩122,194 | ₩118,149 | ₩121,099 | +0.42% | 73.8만 |
|---|
| 2025.10.17 | ₩117,789 | ₩119,978 | ₩117,455 | ₩118,817 | +0.87% | 88.2만 |
|---|
| 2025.10.16 | ₩121,460 | ₩121,673 | ₩117,389 | ₩117,762 | -3.04% | 103만 |
|---|
| 2025.10.15 | ₩123,288 | ₩123,528 | ₩120,272 | ₩120,659 | -2.13% | 59.2만 |
|---|
| 2025.10.14 | ₩121,713 | ₩122,687 | ₩120,138 | ₩121,927 | +0.18% | 83.2만 |
|---|
| 2025.10.13 | ₩124,329 | ₩125,090 | ₩122,140 | ₩123,128 | -0.97% | 66.3만 |
|---|
| 2025.10.10 | ₩126,491 | ₩128,934 | ₩122,140 | ₩122,340 | -3.28% | 66.1만 |
|---|