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 | ₩58,148 | ₩59,736 | ₩58,094 | ₩59,696 | +2.66% | 101.1만 |
| 2026.10.08 | ₩57,520 | ₩58,722 | ₩56,333 | ₩58,094 | +1.00% | 182.8만 |
| 2026.10.07 | ₩57,093 | ₩58,054 | ₩55,692 | ₩57,934 | +1.47% | 163.7만 |
| 2026.10.06 | ₩60,443 | ₩61,231 | ₩56,653 | ₩57,881 | -4.24% | 226.2만 |
| 2026.10.05 | ₩60,350 | ₩60,950 | ₩58,802 | ₩60,056 | -0.49% | 179.5만 |
| 2026.10.02 | ₩64,367 | ₩64,500 | ₩59,322 | ₩59,549 | -7.48% | 156.9만 |
| 2026.10.01 | ₩63,926 | ₩64,620 | ₩62,992 | ₩63,726 | -0.31% | 62.1만 |
| 2026.09.30 | ₩63,126 | ₩63,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,992 |
| -0.21% |
| 100.6만 |
| 2026.09.29 | ₩64,407 | ₩64,407 | ₩62,151 | ₩62,885 | -2.36% | 152.2만 |
|---|
| 2026.09.28 | ₩62,392 | ₩63,806 | ₩60,750 | ₩63,246 | +1.37% | 79.3만 |
|---|
| 2026.09.25 | ₩62,912 | ₩63,406 | ₩61,524 | ₩62,392 | -0.83% | 88.1만 |
|---|
| 2026.09.24 | ₩62,191 | ₩63,206 | ₩61,578 | ₩62,552 | +0.58% | 164만 |
|---|
| 2026.09.23 | ₩65,421 | ₩65,421 | ₩62,085 | ₩62,445 | -4.55% | 77.8만 |
|---|
| 2026.09.22 | ₩65,474 | ₩65,474 | ₩63,806 | ₩64,514 | -1.47% | 51.8만 |
|---|
| 2026.09.21 | ₩64,140 | ₩65,408 | ₩62,845 | ₩64,020 | -0.19% | 100.6만 |
|---|
| 2026.09.18 | ₩63,886 | ₩64,167 | ₩62,418 | ₩63,953 | +0.10% | 135.6만 |
|---|
| 2026.09.17 | ₩65,168 | ₩65,381 | ₩63,780 | ₩63,886 | -1.97% | 44.1만 |
|---|
| 2026.09.16 | ₩63,740 | ₩64,954 | ₩63,286 | ₩63,873 | +0.21% | 90.2만 |
|---|
| 2026.09.15 | ₩67,169 | ₩67,516 | ₩63,486 | ₩63,926 | -4.83% | 113.3만 |
|---|
| 2026.09.14 | ₩66,596 | ₩68,010 | ₩66,342 | ₩67,463 | +1.30% | 56.9만 |
|---|
| 2026.09.11 | ₩66,622 | ₩67,383 | ₩64,180 | ₩66,849 | +0.34% | 62.8만 |
|---|
| 2026.09.10 | ₩64,233 | ₩66,275 | ₩64,060 | ₩65,501 | +1.97% | 120.2만 |
|---|
| 2026.09.09 | ₩70,266 | ₩71,053 | ₩64,193 | ₩65,474 | -6.82% | 140.5만 |
|---|
| 2026.09.08 | ₩73,482 | ₩73,762 | ₩70,573 | ₩71,934 | -2.11% | 75.2만 |
|---|
| 2026.09.04 | ₩75,978 | ₩75,991 | ₩73,202 | ₩74,229 | -2.30% | 45.2만 |
|---|
| 2026.09.03 | ₩77,406 | ₩78,407 | ₩75,671 | ₩76,245 | -1.50% | 41.4만 |
|---|
| 2026.09.02 | ₩76,031 | ₩78,580 | ₩75,003 | ₩76,979 | +1.25% | 34.3만 |
|---|
| 2026.09.01 | ₩76,378 | ₩77,406 | ₩74,363 | ₩74,910 | -1.92% | 40.9만 |
|---|
| 2026.08.31 | ₩77,579 | ₩79,621 | ₩76,605 | ₩77,753 | +0.22% | 29.5만 |
|---|
| 2026.08.28 | ₩77,899 | ₩79,448 | ₩77,512 | ₩78,767 | +1.11% | 29.9만 |
|---|
| 2026.08.27 | ₩78,847 | ₩79,488 | ₩77,179 | ₩77,646 | -1.52% | 52.3만 |
|---|
| 2026.08.26 | ₩80,355 | ₩81,076 | ₩78,086 | ₩78,954 | -1.74% | 45.7만 |
|---|
| 2026.08.25 | ₩80,635 | ₩82,157 | ₩80,035 | ₩80,649 | +0.02% | 34.3만 |
|---|
| 2026.08.24 | ₩79,901 | ₩81,009 | ₩78,820 | ₩80,515 | +0.77% | 31.1만 |
|---|
| 2026.08.21 | ₩82,450 | ₩82,984 | ₩80,408 | ₩80,689 | -2.14% | 30만 |
|---|
| 2026.08.20 | ₩81,730 | ₩84,345 | ₩80,956 | ₩81,129 | -0.73% | 43.2만 |
|---|
| 2026.08.19 | ₩80,021 | ₩83,558 | ₩79,848 | ₩81,730 | +2.13% | 45.9만 |
|---|
| 2026.08.18 | ₩79,167 | ₩80,675 | ₩78,633 | ₩79,381 | +0.27% | 21.6만 |
|---|
| 2026.08.17 | ₩81,529 | ₩83,158 | ₩79,367 | ₩79,674 | -2.28% | 48.9만 |
|---|
| 2026.08.14 | ₩81,983 | ₩82,277 | ₩80,128 | ₩80,635 | -1.64% | 25.7만 |
|---|
| 2026.08.13 | ₩80,622 | ₩81,476 | ₩79,354 | ₩81,062 | +0.55% | 35.6만 |
|---|
| 2026.08.12 | ₩81,957 | ₩83,385 | ₩80,008 | ₩80,489 | -1.79% | 46.7만 |
|---|
| 2026.08.11 | ₩81,289 | ₩83,411 | ₩81,289 | ₩81,957 | +0.82% | 48.6만 |
|---|
| 2026.08.10 | ₩80,195 | ₩82,504 | ₩79,728 | ₩81,289 | +1.36% | 37.3만 |
|---|
| 2026.08.07 | ₩80,195 | ₩81,356 | ₩79,408 | ₩80,088 | -0.13% | 48.9만 |
|---|
| 2026.08.06 | ₩80,195 | ₩81,249 | ₩79,047 | ₩80,142 | -0.07% | 106.8만 |
|---|
| 2026.08.05 | ₩84,225 | ₩84,586 | ₩80,222 | ₩81,676 | -3.03% | 101.1만 |
|---|
| 2026.08.04 | ₩82,077 | ₩85,787 | ₩81,476 | ₩84,372 | +2.80% | 146.4만 |
|---|
| 2026.08.03 | ₩83,785 | ₩86,748 | ₩80,288 | ₩82,450 | -1.59% | 149.9만 |
|---|
| 2026.07.31 | ₩75,964 | ₩76,805 | ₩74,109 | ₩76,004 | +0.05% | 79.5만 |
|---|
| 2026.07.30 | ₩76,098 | ₩79,795 | ₩74,590 | ₩76,178 | +0.11% | 74.4만 |
|---|
| 2026.07.29 | ₩72,081 | ₩77,326 | ₩72,081 | ₩76,271 | +5.81% | 81.2만 |
|---|
| 2026.07.28 | ₩70,292 | ₩72,201 | ₩69,545 | ₩71,694 | +1.99% | 57.5만 |
|---|
| 2026.07.27 | ₩67,490 | ₩70,132 | ₩67,490 | ₩69,852 | +3.50% | 65.7만 |
|---|
| 2026.07.24 | ₩66,542 | ₩66,929 | ₩64,994 | ₩65,701 | -1.26% | 88.5만 |
|---|
| 2026.07.23 | ₩67,503 | ₩68,771 | ₩64,514 | ₩65,648 | -2.75% | 72.4만 |
|---|
| 2026.07.22 | ₩74,336 | ₩74,336 | ₩68,531 | ₩68,918 | -7.29% | 103.5만 |
|---|
| 2026.07.21 | ₩69,652 | ₩75,764 | ₩69,478 | ₩75,390 | +8.24% | 108.3만 |
|---|
| 2026.07.20 | ₩72,494 | ₩74,590 | ₩70,840 | ₩71,026 | -2.03% | 73.3만 |
|---|
| 2026.07.17 | ₩70,479 | ₩73,015 | ₩70,479 | ₩72,895 | +3.43% | 83.2만 |
|---|
| 2026.07.16 | ₩74,456 | ₩74,456 | ₩71,440 | ₩72,334 | -2.85% | 94만 |
|---|
| 2026.07.15 | ₩74,176 | ₩76,178 | ₩73,268 | ₩73,709 | -0.63% | 60.7만 |
|---|
| 2026.07.14 | ₩74,656 | ₩75,844 | ₩72,548 | ₩74,403 | -0.34% | 85.8만 |
|---|
| 2026.07.13 | ₩78,233 | ₩79,367 | ₩75,551 | ₩76,178 | -2.63% | 69.4만 |
|---|
| 2026.07.10 | ₩78,607 | ₩79,901 | ₩76,805 | ₩78,233 | -0.48% | 78.4만 |
|---|
| 2026.07.09 | ₩75,751 | ₩77,592 | ₩74,977 | ₩77,432 | +2.22% | 98.4만 |
|---|
| 2026.07.08 | ₩76,205 | ₩77,406 | ₩73,575 | ₩76,031 | -0.23% | 152.4만 |
|---|
| 2026.07.07 | ₩77,713 | ₩80,969 | ₩77,713 | ₩78,340 | +0.81% | 96.1만 |
|---|
| 2026.07.06 | ₩78,086 | ₩78,473 | ₩76,151 | ₩76,538 | -1.98% | 96.5만 |
|---|
| 2026.07.02 | ₩77,659 | ₩78,060 | ₩75,470 | ₩77,766 | +0.14% | 94만 |
|---|
| 2026.07.01 | ₩71,467 | ₩78,126 | ₩70,973 | ₩77,659 | +8.66% | 184.5만 |
|---|
| 2026.06.30 | ₩70,653 | ₩72,641 | ₩69,412 | ₩71,120 | +0.66% | 97만 |
|---|
| 2026.06.29 | ₩72,227 | ₩73,602 | ₩71,013 | ₩71,921 | -0.42% | 121.5만 |
|---|
| 2026.06.26 | ₩69,105 | ₩72,227 | ₩68,811 | ₩71,240 | +3.09% | 135.1만 |
|---|
| 2026.06.25 | ₩68,277 | ₩69,665 | ₩66,822 | ₩69,572 | +1.90% | 222.6만 |
|---|
| 2026.06.24 | ₩62,392 | ₩69,492 | ₩62,392 | ₩68,971 | +10.55% | 301.3만 |
|---|
| 2026.06.23 | ₩60,924 | ₩62,832 | ₩60,897 | ₩62,151 | +2.02% | 49.3만 |
|---|
| 2026.06.22 | ₩60,456 | ₩64,060 | ₩60,456 | ₩61,511 | +1.74% | 105.4만 |
|---|
| 2026.06.18 | ₩61,391 | ₩62,725 | ₩60,203 | ₩62,352 | +1.57% | 88.7만 |
|---|
| 2026.06.17 | ₩60,870 | ₩62,592 | ₩59,976 | ₩60,657 | -0.35% | 100.3만 |
|---|
| 2026.06.16 | ₩60,390 | ₩62,872 | ₩59,536 | ₩60,964 | +0.95% | 92.4만 |
|---|
| 2026.06.15 | ₩62,378 | ₩66,716 | ₩59,789 | ₩60,670 | -2.74% | 246.4만 |
|---|
| 2026.06.12 | ₩57,013 | ₩59,923 | ₩55,252 | ₩57,587 | +1.01% | 204.5만 |
|---|
| 2026.06.11 | ₩51,822 | ₩55,745 | ₩51,061 | ₩55,705 | +7.49% | 247.7만 |
|---|
| 2026.06.10 | ₩54,357 | ₩56,012 | ₩52,075 | ₩52,129 | -4.10% | 66.3만 |
|---|
| 2026.06.09 | ₩56,066 | ₩58,828 | ₩54,718 | ₩54,758 | -2.33% | 91.4만 |
|---|
| 2026.06.08 | ₩58,722 | ₩59,389 | ₩55,572 | ₩55,652 | -5.23% | 123.1만 |
|---|
| 2026.06.05 | ₩60,523 | ₩60,937 | ₩58,561 | ₩58,842 | -2.78% | 36.3만 |
|---|
| 2026.06.04 | ₩60,310 | ₩62,552 | ₩60,243 | ₩60,283 | -0.04% | 55.4만 |
|---|
| 2026.06.03 | ₩62,338 | ₩63,312 | ₩57,934 | ₩59,242 | -4.97% | 127.3만 |
|---|
| 2026.06.02 | ₩62,992 | ₩63,913 | ₩61,391 | ₩62,512 | -0.76% | 55.5만 |
|---|
| 2026.06.01 | ₩62,125 | ₩64,046 | ₩61,831 | ₩63,152 | +1.65% | 55.5만 |
|---|
| 2026.05.29 | ₩63,406 | ₩64,207 | ₩62,338 | ₩62,378 | -1.62% | 61.8만 |
|---|
| 2026.05.28 | ₩59,375 | ₩63,913 | ₩58,828 | ₩63,166 | +6.38% | 80.1만 |
|---|
| 2026.05.27 | ₩56,773 | ₩60,550 | ₩56,346 | ₩59,883 | +5.48% | 101.8만 |
|---|
| 2026.05.26 | ₩57,387 | ₩58,108 | ₩55,919 | ₩56,479 | -1.58% | 98.4만 |
|---|
| 2026.05.22 | ₩57,387 | ₩58,535 | ₩56,319 | ₩57,053 | -0.58% | 47만 |
|---|
| 2026.05.21 | ₩56,760 | ₩57,934 | ₩55,265 | ₩57,387 | +1.11% | 127.2만 |
|---|
| 2026.05.20 | ₩55,625 | ₩58,134 | ₩54,718 | ₩57,294 | +3.00% | 124.3만 |
|---|
| 2026.05.19 | ₩59,963 | ₩60,723 | ₩52,142 | ₩55,332 | -7.72% | 221.6만 |
|---|
| 2026.05.18 | ₩58,588 | ₩61,257 | ₩57,801 | ₩59,963 | +2.35% | 115만 |
|---|
| 2026.05.15 | ₩57,427 | ₩58,508 | ₩56,720 | ₩57,787 | +0.63% | 130.9만 |
|---|
| 2026.05.14 | ₩58,068 | ₩59,335 | ₩57,440 | ₩57,721 | -0.60% | 86만 |
|---|
| 2026.05.13 | ₩59,242 | ₩59,736 | ₩56,987 | ₩57,560 | -2.84% | 74.5만 |
|---|
| 2026.05.12 | ₩61,391 | ₩62,659 | ₩59,976 | ₩60,016 | -2.24% | 65.7만 |
|---|
| 2026.05.11 | ₩61,604 | ₩62,939 | ₩60,323 | ₩61,778 | +0.28% | 92.2만 |
|---|
| 2026.05.08 | ₩66,542 | ₩67,383 | ₩63,139 | ₩63,846 | -4.05% | 61.6만 |
|---|
| 2026.05.07 | ₩66,048 | ₩68,184 | ₩66,048 | ₩67,410 | +2.06% | 87.1만 |
|---|
| 2026.05.06 | ₩65,074 | ₩66,902 | ₩64,554 | ₩66,048 | +1.50% | 58.8만 |
|---|
| 2026.05.05 | ₩62,578 | ₩63,526 | ₩61,791 | ₩62,805 | +0.36% | 71.6만 |
|---|
| 2026.05.04 | ₩64,327 | ₩65,354 | ₩61,591 | ₩62,538 | -2.78% | 143.1만 |
|---|
| 2026.05.01 | ₩64,153 | ₩65,394 | ₩63,473 | ₩64,327 | +0.27% | 89.6만 |
|---|
| 2026.04.30 | ₩63,566 | ₩64,233 | ₩62,045 | ₩63,006 | -0.88% | 90.9만 |
|---|
| 2026.04.29 | ₩62,018 | ₩63,593 | ₩62,018 | ₩63,446 | +2.30% | 120.8만 |
|---|
| 2026.04.28 | ₩62,685 | ₩63,046 | ₩62,071 | ₩62,498 | -0.30% | 115.7만 |
|---|
| 2026.04.27 | ₩61,524 | ₩63,593 | ₩61,524 | ₩63,006 | +2.41% | 108.3만 |
|---|
| 2026.04.24 | ₩60,857 | ₩61,644 | ₩60,043 | ₩61,417 | +0.92% | 67만 |
|---|
| 2026.04.23 | ₩60,296 | ₩60,977 | ₩59,602 | ₩60,910 | +1.02% | 68만 |
|---|
| 2026.04.22 | ₩63,953 | ₩64,140 | ₩60,230 | ₩61,231 | -4.26% | 120.4만 |
|---|
| 2026.04.21 | ₩65,675 | ₩66,836 | ₩63,753 | ₩64,033 | -2.50% | 97.5만 |
|---|
| 2026.04.20 | ₩66,729 | ₩67,209 | ₩65,501 | ₩66,235 | -0.74% | 106.5만 |
|---|
| 2026.04.17 | ₩65,368 | ₩68,584 | ₩65,368 | ₩68,090 | +4.16% | 258.2만 |
|---|
| 2026.04.16 | ₩63,259 | ₩64,393 | ₩62,512 | ₩63,860 | +0.95% | 194.7만 |
|---|
| 2026.04.15 | ₩60,443 | ₩63,900 | ₩60,230 | ₩62,605 | +3.58% | 209.3만 |
|---|
| 2026.04.14 | ₩58,134 | ₩59,669 | ₩57,053 | ₩59,549 | +2.43% | 163.4만 |
|---|
| 2026.04.13 | ₩53,597 | ₩57,721 | ₩53,330 | ₩57,507 | +7.30% | 95.5만 |
|---|
| 2026.04.10 | ₩56,132 | ₩56,359 | ₩53,744 | ₩54,518 | -2.88% | 104.3만 |
|---|
| 2026.04.09 | ₩55,345 | ₩57,040 | ₩54,184 | ₩55,505 | +0.29% | 124.8만 |
|---|
| 2026.04.08 | ₩54,718 | ₩59,803 | ₩54,718 | ₩56,706 | +3.63% | 240.2만 |
|---|
| 2026.04.07 | ₩54,304 | ₩54,651 | ₩49,927 | ₩51,074 | -5.95% | 171.1만 |
|---|
| 2026.04.06 | ₩52,542 | ₩56,119 | ₩52,542 | ₩54,371 | +3.48% | 190.7만 |
|---|
| 2026.04.02 | ₩48,712 | ₩53,757 | ₩48,712 | ₩53,170 | +9.15% | 201.2만 |
|---|
| 2026.04.01 | ₩50,727 | ₩53,050 | ₩50,060 | ₩50,554 | -0.34% | 244.4만 |
|---|
| 2026.03.31 | ₩49,366 | ₩50,687 | ₩46,230 | ₩49,766 | +0.81% | 250.8만 |
|---|
| 2026.03.30 | ₩47,805 | ₩48,979 | ₩43,601 | ₩48,539 | +1.54% | 364만 |
|---|
| 2026.03.27 | ₩53,143 | ₩53,530 | ₩48,085 | ₩48,445 | -8.84% | 215.9만 |
|---|
| 2026.03.26 | ₩51,715 | ₩53,503 | ₩51,582 | ₩53,383 | +3.23% | 160.6만 |
|---|
| 2026.03.25 | ₩54,611 | ₩55,372 | ₩51,021 | ₩52,195 | -4.42% | 158.3만 |
|---|
| 2026.03.24 | ₩53,717 | ₩54,718 | ₩52,316 | ₩53,263 | -0.84% | 199.5만 |
|---|
| 2026.03.23 | ₩53,890 | ₩57,187 | ₩53,210 | ₩54,277 | +0.72% | 198.3만 |
|---|
| 2026.03.20 | ₩56,239 | ₩56,613 | ₩52,609 | ₩53,090 | -5.60% | 241.2만 |
|---|
| 2026.03.19 | ₩56,466 | ₩58,228 | ₩56,066 | ₩57,053 | +1.04% | 123.4만 |
|---|
| 2026.03.18 | ₩59,602 | ₩61,484 | ₩57,013 | ₩57,227 | -3.99% | 178.6만 |
|---|
| 2026.03.17 | ₩60,817 | ₩63,646 | ₩60,069 | ₩61,017 | +0.33% | 111.7만 |
|---|
| 2026.03.16 | ₩61,337 | ₩63,032 | ₩60,790 | ₩61,070 | -0.44% | 119만 |
|---|
| 2026.03.13 | ₩61,391 | ₩61,671 | ₩60,109 | ₩60,723 | -1.09% | 122.1만 |
|---|
| 2026.03.12 | ₩61,938 | ₩62,832 | ₩60,190 | ₩60,763 | -1.90% | 200.8만 |
|---|
| 2026.03.11 | ₩64,500 | ₩65,154 | ₩62,712 | ₩63,246 | -1.94% | 108.4만 |
|---|
| 2026.03.10 | ₩66,716 | ₩67,823 | ₩63,499 | ₩64,901 | -2.72% | 89.1만 |
|---|
| 2026.03.09 | ₩66,996 | ₩68,064 | ₩64,794 | ₩67,143 | +0.22% | 137.2만 |
|---|
| 2026.03.06 | ₩69,398 | ₩70,973 | ₩67,890 | ₩69,558 | +0.23% | 209.5만 |
|---|
| 2026.03.05 | ₩65,608 | ₩71,427 | ₩65,381 | ₩70,653 | +7.69% | 177.2만 |
|---|
| 2026.03.04 | ₩68,024 | ₩68,304 | ₩64,327 | ₩65,461 | -3.77% | 186.1만 |
|---|
| 2026.03.03 | ₩72,494 | ₩73,509 | ₩67,370 | ₩67,943 | -6.28% | 277.5만 |
|---|
| 2026.03.02 | ₩72,948 | ₩75,110 | ₩71,800 | ₩74,656 | +2.34% | 143.6만 |
|---|
| 2026.02.27 | ₩76,071 | ₩76,725 | ₩74,203 | ₩75,364 | -0.93% | 67.8만 |
|---|
| 2026.02.26 | ₩76,792 | ₩77,646 | ₩76,111 | ₩77,379 | +0.76% | 56.1만 |
|---|
| 2026.02.25 | ₩76,405 | ₩76,511 | ₩74,256 | ₩76,031 | -0.49% | 71.9만 |
|---|
| 2026.02.24 | ₩73,949 | ₩75,350 | ₩72,641 | ₩75,164 | +1.64% | 94.7만 |
|---|
| 2026.02.23 | ₩73,522 | ₩74,243 | ₩72,067 | ₩73,789 | +0.36% | 169.9만 |
|---|
| 2026.02.20 | ₩74,750 | ₩76,031 | ₩73,135 | ₩74,736 | -0.02% | 120.1만 |
|---|
| 2026.02.19 | ₩75,724 | ₩75,724 | ₩72,401 | ₩74,523 | -1.59% | 279.7만 |
|---|
| 2026.02.18 | ₩75,604 | ₩77,699 | ₩74,857 | ₩76,271 | +0.88% | 107.3만 |
|---|
| 2026.02.17 | ₩75,577 | ₩77,379 | ₩74,590 | ₩75,724 | +0.19% | 131.2만 |
|---|
| 2026.02.13 | ₩78,407 | ₩78,433 | ₩72,855 | ₩75,070 | -4.26% | 460.6만 |
|---|
| 2026.02.12 | ₩79,795 | ₩80,555 | ₩76,471 | ₩78,353 | -1.81% | 317.5만 |
|---|
| 2026.02.11 | ₩82,504 | ₩83,478 | ₩78,206 | ₩79,301 | -3.88% | 280.9만 |
|---|
| 2026.02.10 | ₩79,888 | ₩84,759 | ₩79,394 | ₩83,198 | +4.14% | 409만 |
|---|
| 2026.02.09 | ₩75,711 | ₩80,529 | ₩75,190 | ₩78,994 | +4.34% | 154.8만 |
|---|
| 2026.02.06 | ₩76,164 | ₩77,045 | ₩74,443 | ₩76,205 | +0.05% | 251.1만 |
|---|
| 2026.02.05 | ₩74,376 | ₩77,219 | ₩73,082 | ₩76,191 | +2.44% | 367.8만 |
|---|
| 2026.02.04 | ₩74,496 | ₩75,377 | ₩70,853 | ₩74,016 | -0.64% | 530.1만 |
|---|
| 2026.02.03 | ₩87,015 | ₩87,402 | ₩72,494 | ₩74,496 | -14.39% | 479.7만 |
|---|
| 2026.02.02 | ₩83,144 | ₩86,748 | ₩82,570 | ₩84,919 | +2.13% | 112.1만 |
|---|
| 2026.01.30 | ₩83,011 | ₩85,039 | ₩81,743 | ₩83,251 | +0.29% | 152.3만 |
|---|
| 2026.01.29 | ₩80,742 | ₩83,278 | ₩80,475 | ₩82,824 | +2.58% | 306만 |
|---|
| 2026.01.28 | ₩84,079 | ₩84,399 | ₩80,368 | ₩80,435 | -4.33% | 145.8만 |
|---|
| 2026.01.27 | ₩84,679 | ₩85,533 | ₩83,692 | ₩83,772 | -1.07% | 109만 |
|---|
| 2026.01.26 | ₩83,892 | ₩85,507 | ₩83,144 | ₩85,079 | +1.42% | 107.4만 |
|---|
| 2026.01.23 | ₩87,962 | ₩89,897 | ₩82,757 | ₩83,545 | -5.02% | 346.4만 |
|---|
| 2026.01.22 | ₩89,710 | ₩90,751 | ₩88,109 | ₩88,549 | -1.29% | 330.8만 |
|---|
| 2026.01.21 | ₩99,920 | ₩99,920 | ₩87,455 | ₩87,468 | -12.46% | 498.6만 |
|---|
| 2026.01.20 | ₩97,358 | ₩100,267 | ₩95,649 | ₩99,546 | +2.25% | 164.9만 |
|---|
| 2026.01.16 | ₩98,092 | ₩99,987 | ₩97,211 | ₩98,625 | +0.54% | 94.2만 |
|---|
| 2026.01.15 | ₩101,815 | ₩102,763 | ₩99,066 | ₩99,186 | -2.58% | 102.8만 |
|---|
| 2026.01.14 | ₩104,097 | ₩104,097 | ₩99,960 | ₩102,269 | -1.76% | 120.1만 |
|---|
| 2026.01.13 | ₩104,177 | ₩106,259 | ₩104,084 | ₩105,752 | +1.51% | 66.5만 |
|---|
| 2026.01.12 | ₩104,805 | ₩106,366 | ₩104,604 | ₩104,938 | +0.13% | 85.5만 |
|---|
| 2026.01.09 | ₩110,290 | ₩111,117 | ₩103,617 | ₩104,965 | -4.83% | 110.2만 |
|---|
| 2026.01.08 | ₩110,223 | ₩111,491 | ₩109,315 | ₩110,116 | -0.10% | 81만 |
|---|
| 2026.01.07 | ₩111,971 | ₩111,985 | ₩110,196 | ₩111,024 | -0.85% | 65.3만 |
|---|
| 2026.01.06 | ₩110,156 | ₩113,252 | ₩108,902 | ₩111,384 | +1.11% | 90.5만 |
|---|
| 2026.01.05 | ₩108,728 | ₩113,933 | ₩108,702 | ₩109,622 | +0.82% | 76.5만 |
|---|
| 2026.01.02 | ₩109,823 | ₩110,210 | ₩107,460 | ₩109,289 | -0.49% | 82.7만 |
|---|
| 2025.12.31 | ₩109,302 | ₩110,143 | ₩108,114 | ₩109,596 | +0.27% | 53.3만 |
|---|
| 2025.12.30 | ₩109,636 | ₩110,196 | ₩108,168 | ₩109,716 | +0.07% | 66.1만 |
|---|
| 2025.12.29 | ₩110,890 | ₩111,064 | ₩109,355 | ₩110,023 | -0.78% | 83.3만 |
|---|
| 2025.12.26 | ₩112,892 | ₩112,892 | ₩110,944 | ₩111,104 | -1.58% | 40.7만 |
|---|
| 2025.12.24 | ₩112,852 | ₩114,013 | ₩112,732 | ₩113,052 | +0.18% | 51.8만 |
|---|
| 2025.12.23 | ₩114,440 | ₩114,747 | ₩112,852 | ₩114,120 | -0.28% | 84.9만 |
|---|
| 2025.12.22 | ₩114,694 | ₩116,028 | ₩112,372 | ₩115,148 | +0.40% | 106.9만 |
|---|
| 2025.12.19 | ₩111,571 | ₩115,535 | ₩111,264 | ₩115,294 | +3.34% | 146.2만 |
|---|
| 2025.12.18 | ₩111,998 | ₩114,774 | ₩110,917 | ₩111,784 | -0.19% | 150만 |
|---|
| 2025.12.17 | ₩114,507 | ₩115,748 | ₩112,372 | ₩112,612 | -1.66% | 182만 |
|---|
| 2025.12.16 | ₩112,158 | ₩115,334 | ₩111,918 | ₩114,507 | +2.09% | 189.6만 |
|---|
| 2025.12.15 | ₩110,770 | ₩112,905 | ₩109,396 | ₩112,892 | +1.92% | 186.7만 |
|---|
| 2025.12.12 | ₩105,672 | ₩110,477 | ₩105,165 | ₩110,236 | +4.32% | 264.3만 |
|---|
| 2025.12.11 | ₩101,428 | ₩106,139 | ₩101,375 | ₩104,778 | +3.30% | 121.8만 |
|---|
| 2025.12.10 | ₩95,463 | ₩101,722 | ₩95,022 | ₩101,615 | +6.44% | 134.5만 |
|---|
| 2025.12.09 | ₩93,421 | ₩96,383 | ₩93,421 | ₩95,703 | +2.44% | 91.9만 |
|---|
| 2025.12.08 | ₩98,092 | ₩98,092 | ₩93,007 | ₩93,220 | -4.97% | 104.8만 |
|---|
| 2025.12.05 | ₩99,787 | ₩100,667 | ₩97,237 | ₩98,345 | -1.44% | 58만 |
|---|
| 2025.12.04 | ₩98,198 | ₩101,054 | ₩97,411 | ₩99,880 | +1.71% | 65.9만 |
|---|
| 2025.12.03 | ₩96,090 | ₩97,705 | ₩94,835 | ₩97,558 | +1.53% | 109.3만 |
|---|
| 2025.12.02 | ₩96,237 | ₩97,411 | ₩94,422 | ₩96,570 | +0.35% | 65.3만 |
|---|
| 2025.12.01 | ₩94,755 | ₩97,318 | ₩94,622 | ₩96,770 | +2.13% | 66.2만 |
|---|
| 2025.11.28 | ₩94,061 | ₩96,357 | ₩93,554 | ₩95,276 | +1.29% | 56.9만 |
|---|
| 2025.11.26 | ₩97,424 | ₩98,519 | ₩93,741 | ₩93,834 | -3.68% | 160.4만 |
|---|
| 2025.11.25 | ₩96,637 | ₩99,093 | ₩96,637 | ₩97,171 | +0.55% | 74.2만 |
|---|
| 2025.11.24 | ₩98,532 | ₩99,933 | ₩96,584 | ₩96,944 | -1.61% | 58.5만 |
|---|
| 2025.11.21 | ₩99,026 | ₩99,973 | ₩94,809 | ₩99,106 | +0.08% | 67.8만 |
|---|
| 2025.11.20 | ₩99,733 | ₩99,933 | ₩96,850 | ₩97,197 | -2.54% | 103.3만 |
|---|
| 2025.11.19 | ₩98,545 | ₩98,986 | ₩96,624 | ₩98,225 | -0.33% | 82.4만 |
|---|
| 2025.11.18 | ₩97,972 | ₩100,280 | ₩97,344 | ₩98,519 | +0.56% | 78.4만 |
|---|
| 2025.11.17 | ₩102,816 | ₩104,297 | ₩98,706 | ₩98,759 | -3.95% | 110.8만 |
|---|
| 2025.11.14 | ₩101,428 | ₩103,630 | ₩99,613 | ₩101,708 | +0.28% | 88.6만 |
|---|
| 2025.11.13 | ₩103,163 | ₩104,658 | ₩101,468 | ₩101,535 | -1.58% | 83만 |
|---|
| 2025.11.12 | ₩103,990 | ₩104,858 | ₩102,149 | ₩103,163 | -0.80% | 60.1만 |
|---|
| 2025.11.11 | ₩102,376 | ₩105,112 | ₩101,882 | ₩104,564 | +2.14% | 73.6만 |
|---|
| 2025.11.10 | ₩104,137 | ₩104,818 | ₩101,455 | ₩102,309 | -1.76% | 105만 |
|---|
| 2025.11.07 | ₩103,563 | ₩105,432 | ₩103,030 | ₩104,151 | +0.57% | 83.3만 |
|---|
| 2025.11.06 | ₩106,673 | ₩107,487 | ₩103,216 | ₩104,845 | -1.71% | 180.2만 |
|---|
| 2025.11.05 | ₩104,671 | ₩107,113 | ₩104,551 | ₩106,713 | +1.95% | 88.5만 |
|---|
| 2025.11.04 | ₩105,725 | ₩108,088 | ₩104,751 | ₩105,205 | -0.49% | 133.6만 |
|---|
| 2025.11.03 | ₩106,766 | ₩109,209 | ₩105,899 | ₩106,006 | -0.71% | 115.1만 |
|---|
| 2025.10.31 | ₩108,742 | ₩110,130 | ₩106,620 | ₩106,766 | -1.82% | 137.6만 |
|---|
| 2025.10.30 | ₩102,976 | ₩109,249 | ₩102,923 | ₩107,994 | +4.87% | 449.5만 |
|---|
| 2025.10.29 | ₩109,355 | ₩112,025 | ₩102,029 | ₩103,163 | -5.66% | 368.5만 |
|---|
| 2025.10.28 | ₩120,112 | ₩121,180 | ₩106,032 | ₩107,767 | -10.28% | 378.2만 |
|---|
| 2025.10.27 | ₩120,846 | ₩122,901 | ₩119,939 | ₩120,072 | -0.64% | 69.4만 |
|---|
| 2025.10.24 | ₩118,764 | ₩120,553 | ₩118,724 | ₩119,712 | +0.80% | 69.7만 |
|---|
| 2025.10.23 | ₩119,979 | ₩121,927 | ₩118,431 | ₩118,698 | -1.07% | 120.2만 |
|---|
| 2025.10.22 | ₩120,619 | ₩121,460 | ₩118,658 | ₩119,125 | -1.24% | 85.5만 |
|---|
| 2025.10.21 | ₩120,419 | ₩121,153 | ₩118,164 | ₩120,192 | -0.19% | 115.3만 |
|---|
| 2025.10.20 | ₩120,579 | ₩122,181 | ₩118,137 | ₩121,086 | +0.42% | 73.8만 |
|---|
| 2025.10.17 | ₩117,777 | ₩119,965 | ₩117,443 | ₩118,804 | +0.87% | 88.2만 |
|---|
| 2025.10.16 | ₩121,447 | ₩121,660 | ₩117,376 | ₩117,750 | -3.04% | 103만 |
|---|
| 2025.10.15 | ₩123,275 | ₩123,515 | ₩120,259 | ₩120,646 | -2.13% | 59.2만 |
|---|
| 2025.10.14 | ₩121,700 | ₩122,675 | ₩120,126 | ₩121,914 | +0.18% | 83.2만 |
|---|
| 2025.10.13 | ₩124,316 | ₩125,077 | ₩122,127 | ₩123,115 | -0.97% | 66.3만 |
|---|
| 2025.10.10 | ₩126,478 | ₩128,920 | ₩122,127 | ₩122,328 | -3.28% | 66.1만 |
|---|