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 | ₩58,123 | ₩59,710 | ₩58,069 | ₩59,670 | +2.66% | 101.1만 |
| 2026.10.08 | ₩57,496 | ₩58,696 | ₩56,309 | ₩58,069 | +1.00% | 182.8만 |
| 2026.10.07 | ₩57,069 | ₩58,029 | ₩55,668 | ₩57,909 | +1.47% | 163.7만 |
| 2026.10.06 | ₩60,417 | ₩61,204 | ₩56,629 | ₩57,856 | -4.24% | 226.2만 |
| 2026.10.05 | ₩60,324 | ₩60,924 | ₩58,776 | ₩60,030 | -0.49% | 179.5만 |
| 2026.10.02 | ₩64,339 | ₩64,473 | ₩59,297 | ₩59,524 | -7.48% | 156.9만 |
| 2026.10.01 | ₩63,899 | ₩64,593 | ₩62,965 | ₩63,699 | -0.31% | 62.1만 |
| 2026.09.30 | ₩63,099 | ₩63,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,965 |
| -0.21% |
| 100.6만 |
| 2026.09.29 | ₩64,379 | ₩64,379 | ₩62,125 | ₩62,859 | -2.36% | 152.2만 |
|---|
| 2026.09.28 | ₩62,365 | ₩63,779 | ₩60,724 | ₩63,219 | +1.37% | 79.3만 |
|---|
| 2026.09.25 | ₩62,885 | ₩63,379 | ₩61,498 | ₩62,365 | -0.83% | 88.1만 |
|---|
| 2026.09.24 | ₩62,165 | ₩63,179 | ₩61,551 | ₩62,525 | +0.58% | 164만 |
|---|
| 2026.09.23 | ₩65,393 | ₩65,393 | ₩62,058 | ₩62,418 | -4.55% | 77.8만 |
|---|
| 2026.09.22 | ₩65,447 | ₩65,447 | ₩63,779 | ₩64,486 | -1.47% | 51.8만 |
|---|
| 2026.09.21 | ₩64,113 | ₩65,380 | ₩62,819 | ₩63,992 | -0.19% | 100.6만 |
|---|
| 2026.09.18 | ₩63,859 | ₩64,139 | ₩62,392 | ₩63,926 | +0.10% | 135.6만 |
|---|
| 2026.09.17 | ₩65,140 | ₩65,353 | ₩63,752 | ₩63,859 | -1.97% | 44.1만 |
|---|
| 2026.09.16 | ₩63,712 | ₩64,926 | ₩63,259 | ₩63,846 | +0.21% | 90.2만 |
|---|
| 2026.09.15 | ₩67,141 | ₩67,488 | ₩63,459 | ₩63,899 | -4.83% | 113.3만 |
|---|
| 2026.09.14 | ₩66,567 | ₩67,981 | ₩66,314 | ₩67,434 | +1.30% | 56.9만 |
|---|
| 2026.09.11 | ₩66,594 | ₩67,354 | ₩64,153 | ₩66,821 | +0.34% | 62.8만 |
|---|
| 2026.09.10 | ₩64,206 | ₩66,247 | ₩64,032 | ₩65,473 | +1.97% | 120.2만 |
|---|
| 2026.09.09 | ₩70,236 | ₩71,023 | ₩64,166 | ₩65,447 | -6.82% | 140.5만 |
|---|
| 2026.09.08 | ₩73,451 | ₩73,731 | ₩70,542 | ₩71,903 | -2.11% | 75.2만 |
|---|
| 2026.09.04 | ₩75,945 | ₩75,959 | ₩73,170 | ₩74,198 | -2.30% | 45.2만 |
|---|
| 2026.09.03 | ₩77,373 | ₩78,373 | ₩75,638 | ₩76,212 | -1.50% | 41.4만 |
|---|
| 2026.09.02 | ₩75,999 | ₩78,547 | ₩74,971 | ₩76,946 | +1.25% | 34.3만 |
|---|
| 2026.09.01 | ₩76,345 | ₩77,373 | ₩74,331 | ₩74,878 | -1.92% | 40.9만 |
|---|
| 2026.08.31 | ₩77,546 | ₩79,587 | ₩76,572 | ₩77,719 | +0.22% | 29.5만 |
|---|
| 2026.08.28 | ₩77,866 | ₩79,414 | ₩77,479 | ₩78,733 | +1.11% | 29.9만 |
|---|
| 2026.08.27 | ₩78,813 | ₩79,454 | ₩77,146 | ₩77,613 | -1.52% | 52.3만 |
|---|
| 2026.08.26 | ₩80,321 | ₩81,041 | ₩78,053 | ₩78,920 | -1.74% | 45.7만 |
|---|
| 2026.08.25 | ₩80,601 | ₩82,122 | ₩80,001 | ₩80,614 | +0.02% | 34.3만 |
|---|
| 2026.08.24 | ₩79,867 | ₩80,974 | ₩78,787 | ₩80,481 | +0.77% | 31.1만 |
|---|
| 2026.08.21 | ₩82,415 | ₩82,949 | ₩80,374 | ₩80,654 | -2.14% | 30만 |
|---|
| 2026.08.20 | ₩81,695 | ₩84,309 | ₩80,921 | ₩81,094 | -0.73% | 43.2만 |
|---|
| 2026.08.19 | ₩79,987 | ₩83,522 | ₩79,814 | ₩81,695 | +2.13% | 45.9만 |
|---|
| 2026.08.18 | ₩79,133 | ₩80,641 | ₩78,600 | ₩79,347 | +0.27% | 21.6만 |
|---|
| 2026.08.17 | ₩81,495 | ₩83,122 | ₩79,334 | ₩79,640 | -2.28% | 48.9만 |
|---|
| 2026.08.14 | ₩81,948 | ₩82,242 | ₩80,094 | ₩80,601 | -1.64% | 25.7만 |
|---|
| 2026.08.13 | ₩80,588 | ₩81,441 | ₩79,320 | ₩81,028 | +0.55% | 35.6만 |
|---|
| 2026.08.12 | ₩81,922 | ₩83,349 | ₩79,974 | ₩80,454 | -1.79% | 46.7만 |
|---|
| 2026.08.11 | ₩81,255 | ₩83,376 | ₩81,255 | ₩81,922 | +0.82% | 48.6만 |
|---|
| 2026.08.10 | ₩80,161 | ₩82,468 | ₩79,694 | ₩81,255 | +1.36% | 37.3만 |
|---|
| 2026.08.07 | ₩80,161 | ₩81,321 | ₩79,374 | ₩80,054 | -0.13% | 48.9만 |
|---|
| 2026.08.06 | ₩80,161 | ₩81,215 | ₩79,013 | ₩80,107 | -0.07% | 106.8만 |
|---|
| 2026.08.05 | ₩84,189 | ₩84,550 | ₩80,187 | ₩81,641 | -3.03% | 101.1만 |
|---|
| 2026.08.04 | ₩82,042 | ₩85,750 | ₩81,441 | ₩84,336 | +2.80% | 146.4만 |
|---|
| 2026.08.03 | ₩83,749 | ₩86,711 | ₩80,254 | ₩82,415 | -1.59% | 149.9만 |
|---|
| 2026.07.31 | ₩75,932 | ₩76,772 | ₩74,078 | ₩75,972 | +0.05% | 79.5만 |
|---|
| 2026.07.30 | ₩76,065 | ₩79,760 | ₩74,558 | ₩76,145 | +0.11% | 74.4만 |
|---|
| 2026.07.29 | ₩72,050 | ₩77,293 | ₩72,050 | ₩76,239 | +5.81% | 81.2만 |
|---|
| 2026.07.28 | ₩70,262 | ₩72,170 | ₩69,515 | ₩71,663 | +1.99% | 57.5만 |
|---|
| 2026.07.27 | ₩67,461 | ₩70,102 | ₩67,461 | ₩69,822 | +3.50% | 65.7만 |
|---|
| 2026.07.24 | ₩66,514 | ₩66,901 | ₩64,966 | ₩65,673 | -1.26% | 88.5만 |
|---|
| 2026.07.23 | ₩67,474 | ₩68,742 | ₩64,486 | ₩65,620 | -2.75% | 72.4만 |
|---|
| 2026.07.22 | ₩74,304 | ₩74,304 | ₩68,501 | ₩68,888 | -7.29% | 103.5만 |
|---|
| 2026.07.21 | ₩69,622 | ₩75,732 | ₩69,449 | ₩75,358 | +8.24% | 108.3만 |
|---|
| 2026.07.20 | ₩72,463 | ₩74,558 | ₩70,809 | ₩70,996 | -2.03% | 73.3만 |
|---|
| 2026.07.17 | ₩70,449 | ₩72,984 | ₩70,449 | ₩72,864 | +3.43% | 83.2만 |
|---|
| 2026.07.16 | ₩74,424 | ₩74,424 | ₩71,410 | ₩72,303 | -2.85% | 94만 |
|---|
| 2026.07.15 | ₩74,144 | ₩76,145 | ₩73,237 | ₩73,677 | -0.63% | 60.7만 |
|---|
| 2026.07.14 | ₩74,625 | ₩75,812 | ₩72,517 | ₩74,371 | -0.34% | 85.8만 |
|---|
| 2026.07.13 | ₩78,200 | ₩79,334 | ₩75,518 | ₩76,145 | -2.63% | 69.4만 |
|---|
| 2026.07.10 | ₩78,573 | ₩79,867 | ₩76,772 | ₩78,200 | -0.48% | 78.4만 |
|---|
| 2026.07.09 | ₩75,718 | ₩77,559 | ₩74,945 | ₩77,399 | +2.22% | 98.4만 |
|---|
| 2026.07.08 | ₩76,172 | ₩77,373 | ₩73,544 | ₩75,999 | -0.23% | 152.4만 |
|---|
| 2026.07.07 | ₩77,679 | ₩80,934 | ₩77,679 | ₩78,306 | +0.81% | 96.1만 |
|---|
| 2026.07.06 | ₩78,053 | ₩78,440 | ₩76,119 | ₩76,505 | -1.98% | 96.5만 |
|---|
| 2026.07.02 | ₩77,626 | ₩78,026 | ₩75,438 | ₩77,733 | +0.14% | 94만 |
|---|
| 2026.07.01 | ₩71,436 | ₩78,093 | ₩70,943 | ₩77,626 | +8.66% | 184.5만 |
|---|
| 2026.06.30 | ₩70,622 | ₩72,610 | ₩69,382 | ₩71,089 | +0.66% | 97만 |
|---|
| 2026.06.29 | ₩72,197 | ₩73,571 | ₩70,983 | ₩71,890 | -0.42% | 121.5만 |
|---|
| 2026.06.26 | ₩69,075 | ₩72,197 | ₩68,782 | ₩71,209 | +3.09% | 135.1만 |
|---|
| 2026.06.25 | ₩68,248 | ₩69,635 | ₩66,794 | ₩69,542 | +1.90% | 222.6만 |
|---|
| 2026.06.24 | ₩62,365 | ₩69,462 | ₩62,365 | ₩68,942 | +10.55% | 301.3만 |
|---|
| 2026.06.23 | ₩60,898 | ₩62,805 | ₩60,871 | ₩62,125 | +2.02% | 49.3만 |
|---|
| 2026.06.22 | ₩60,431 | ₩64,032 | ₩60,431 | ₩61,485 | +1.74% | 105.4만 |
|---|
| 2026.06.18 | ₩61,364 | ₩62,698 | ₩60,177 | ₩62,325 | +1.57% | 88.7만 |
|---|
| 2026.06.17 | ₩60,844 | ₩62,565 | ₩59,950 | ₩60,631 | -0.35% | 100.3만 |
|---|
| 2026.06.16 | ₩60,364 | ₩62,845 | ₩59,510 | ₩60,938 | +0.95% | 92.4만 |
|---|
| 2026.06.15 | ₩62,352 | ₩66,687 | ₩59,764 | ₩60,644 | -2.74% | 246.4만 |
|---|
| 2026.06.12 | ₩56,989 | ₩59,897 | ₩55,228 | ₩57,563 | +1.01% | 204.5만 |
|---|
| 2026.06.11 | ₩51,800 | ₩55,722 | ₩51,039 | ₩55,682 | +7.49% | 247.7만 |
|---|
| 2026.06.10 | ₩54,334 | ₩55,988 | ₩52,053 | ₩52,106 | -4.10% | 66.3만 |
|---|
| 2026.06.09 | ₩56,042 | ₩58,803 | ₩54,694 | ₩54,734 | -2.33% | 91.4만 |
|---|
| 2026.06.08 | ₩58,696 | ₩59,363 | ₩55,548 | ₩55,628 | -5.23% | 123.1만 |
|---|
| 2026.06.05 | ₩60,497 | ₩60,911 | ₩58,536 | ₩58,817 | -2.78% | 36.3만 |
|---|
| 2026.06.04 | ₩60,284 | ₩62,525 | ₩60,217 | ₩60,257 | -0.04% | 55.4만 |
|---|
| 2026.06.03 | ₩62,312 | ₩63,285 | ₩57,909 | ₩59,217 | -4.97% | 127.3만 |
|---|
| 2026.06.02 | ₩62,965 | ₩63,886 | ₩61,364 | ₩62,485 | -0.76% | 55.5만 |
|---|
| 2026.06.01 | ₩62,098 | ₩64,019 | ₩61,805 | ₩63,125 | +1.65% | 55.5만 |
|---|
| 2026.05.29 | ₩63,379 | ₩64,179 | ₩62,312 | ₩62,352 | -1.62% | 61.8만 |
|---|
| 2026.05.28 | ₩59,350 | ₩63,886 | ₩58,803 | ₩63,139 | +6.38% | 80.1만 |
|---|
| 2026.05.27 | ₩56,749 | ₩60,524 | ₩56,322 | ₩59,857 | +5.48% | 101.8만 |
|---|
| 2026.05.26 | ₩57,362 | ₩58,083 | ₩55,895 | ₩56,455 | -1.58% | 98.4만 |
|---|
| 2026.05.22 | ₩57,362 | ₩58,510 | ₩56,295 | ₩57,029 | -0.58% | 47만 |
|---|
| 2026.05.21 | ₩56,735 | ₩57,909 | ₩55,241 | ₩57,362 | +1.11% | 127.2만 |
|---|
| 2026.05.20 | ₩55,602 | ₩58,109 | ₩54,694 | ₩57,269 | +3.00% | 124.3만 |
|---|
| 2026.05.19 | ₩59,937 | ₩60,697 | ₩52,120 | ₩55,308 | -7.72% | 221.6만 |
|---|
| 2026.05.18 | ₩58,563 | ₩61,231 | ₩57,776 | ₩59,937 | +2.35% | 115만 |
|---|
| 2026.05.15 | ₩57,402 | ₩58,483 | ₩56,695 | ₩57,763 | +0.63% | 130.9만 |
|---|
| 2026.05.14 | ₩58,043 | ₩59,310 | ₩57,416 | ₩57,696 | -0.60% | 86만 |
|---|
| 2026.05.13 | ₩59,217 | ₩59,710 | ₩56,962 | ₩57,536 | -2.84% | 74.5만 |
|---|
| 2026.05.12 | ₩61,364 | ₩62,632 | ₩59,950 | ₩59,990 | -2.24% | 65.7만 |
|---|
| 2026.05.11 | ₩61,578 | ₩62,912 | ₩60,297 | ₩61,751 | +0.28% | 92.2만 |
|---|
| 2026.05.08 | ₩66,514 | ₩67,354 | ₩63,112 | ₩63,819 | -4.05% | 61.6만 |
|---|
| 2026.05.07 | ₩66,020 | ₩68,155 | ₩66,020 | ₩67,381 | +2.06% | 87.1만 |
|---|
| 2026.05.06 | ₩65,046 | ₩66,874 | ₩64,526 | ₩66,020 | +1.50% | 58.8만 |
|---|
| 2026.05.05 | ₩62,552 | ₩63,499 | ₩61,765 | ₩62,779 | +0.36% | 71.6만 |
|---|
| 2026.05.04 | ₩64,299 | ₩65,326 | ₩61,565 | ₩62,512 | -2.78% | 143.1만 |
|---|
| 2026.05.01 | ₩64,126 | ₩65,366 | ₩63,446 | ₩64,299 | +0.27% | 89.6만 |
|---|
| 2026.04.30 | ₩63,539 | ₩64,206 | ₩62,018 | ₩62,979 | -0.88% | 90.9만 |
|---|
| 2026.04.29 | ₩61,991 | ₩63,566 | ₩61,991 | ₩63,419 | +2.30% | 120.8만 |
|---|
| 2026.04.28 | ₩62,658 | ₩63,019 | ₩62,045 | ₩62,472 | -0.30% | 115.7만 |
|---|
| 2026.04.27 | ₩61,498 | ₩63,566 | ₩61,498 | ₩62,979 | +2.41% | 108.3만 |
|---|
| 2026.04.24 | ₩60,831 | ₩61,618 | ₩60,017 | ₩61,391 | +0.92% | 67만 |
|---|
| 2026.04.23 | ₩60,271 | ₩60,951 | ₩59,577 | ₩60,884 | +1.02% | 68만 |
|---|
| 2026.04.22 | ₩63,926 | ₩64,113 | ₩60,204 | ₩61,204 | -4.26% | 120.4만 |
|---|
| 2026.04.21 | ₩65,647 | ₩66,807 | ₩63,726 | ₩64,006 | -2.50% | 97.5만 |
|---|
| 2026.04.20 | ₩66,701 | ₩67,181 | ₩65,473 | ₩66,207 | -0.74% | 106.5만 |
|---|
| 2026.04.17 | ₩65,340 | ₩68,555 | ₩65,340 | ₩68,061 | +4.16% | 258.2만 |
|---|
| 2026.04.16 | ₩63,232 | ₩64,366 | ₩62,485 | ₩63,832 | +0.95% | 194.7만 |
|---|
| 2026.04.15 | ₩60,417 | ₩63,872 | ₩60,204 | ₩62,578 | +3.58% | 209.3만 |
|---|
| 2026.04.14 | ₩58,109 | ₩59,644 | ₩57,029 | ₩59,524 | +2.43% | 163.4만 |
|---|
| 2026.04.13 | ₩53,574 | ₩57,696 | ₩53,307 | ₩57,482 | +7.30% | 95.5만 |
|---|
| 2026.04.10 | ₩56,108 | ₩56,335 | ₩53,721 | ₩54,494 | -2.88% | 104.3만 |
|---|
| 2026.04.09 | ₩55,321 | ₩57,016 | ₩54,161 | ₩55,481 | +0.29% | 124.8만 |
|---|
| 2026.04.08 | ₩54,694 | ₩59,777 | ₩54,694 | ₩56,682 | +3.63% | 240.2만 |
|---|
| 2026.04.07 | ₩54,281 | ₩54,628 | ₩49,905 | ₩51,053 | -5.95% | 171.1만 |
|---|
| 2026.04.06 | ₩52,520 | ₩56,095 | ₩52,520 | ₩54,348 | +3.48% | 190.7만 |
|---|
| 2026.04.02 | ₩48,691 | ₩53,734 | ₩48,691 | ₩53,147 | +9.15% | 201.2만 |
|---|
| 2026.04.01 | ₩50,706 | ₩53,027 | ₩50,039 | ₩50,532 | -0.34% | 244.4만 |
|---|
| 2026.03.31 | ₩49,345 | ₩50,666 | ₩46,210 | ₩49,745 | +0.81% | 250.8만 |
|---|
| 2026.03.30 | ₩47,784 | ₩48,958 | ₩43,582 | ₩48,518 | +1.54% | 364만 |
|---|
| 2026.03.27 | ₩53,120 | ₩53,507 | ₩48,064 | ₩48,425 | -8.84% | 215.9만 |
|---|
| 2026.03.26 | ₩51,693 | ₩53,480 | ₩51,559 | ₩53,360 | +3.23% | 160.6만 |
|---|
| 2026.03.25 | ₩54,588 | ₩55,348 | ₩50,999 | ₩52,173 | -4.42% | 158.3만 |
|---|
| 2026.03.24 | ₩53,694 | ₩54,694 | ₩52,293 | ₩53,240 | -0.84% | 199.5만 |
|---|
| 2026.03.23 | ₩53,867 | ₩57,162 | ₩53,187 | ₩54,254 | +0.72% | 198.3만 |
|---|
| 2026.03.20 | ₩56,215 | ₩56,589 | ₩52,587 | ₩53,067 | -5.60% | 241.2만 |
|---|
| 2026.03.19 | ₩56,442 | ₩58,203 | ₩56,042 | ₩57,029 | +1.04% | 123.4만 |
|---|
| 2026.03.18 | ₩59,577 | ₩61,458 | ₩56,989 | ₩57,202 | -3.99% | 178.6만 |
|---|
| 2026.03.17 | ₩60,791 | ₩63,619 | ₩60,044 | ₩60,991 | +0.33% | 111.7만 |
|---|
| 2026.03.16 | ₩61,311 | ₩63,005 | ₩60,764 | ₩61,044 | -0.44% | 119만 |
|---|
| 2026.03.13 | ₩61,364 | ₩61,645 | ₩60,084 | ₩60,697 | -1.09% | 122.1만 |
|---|
| 2026.03.12 | ₩61,911 | ₩62,805 | ₩60,164 | ₩60,737 | -1.90% | 200.8만 |
|---|
| 2026.03.11 | ₩64,473 | ₩65,126 | ₩62,685 | ₩63,219 | -1.94% | 108.4만 |
|---|
| 2026.03.10 | ₩66,687 | ₩67,794 | ₩63,472 | ₩64,873 | -2.72% | 89.1만 |
|---|
| 2026.03.09 | ₩66,967 | ₩68,035 | ₩64,766 | ₩67,114 | +0.22% | 137.2만 |
|---|
| 2026.03.06 | ₩69,369 | ₩70,943 | ₩67,861 | ₩69,529 | +0.23% | 209.5만 |
|---|
| 2026.03.05 | ₩65,580 | ₩71,396 | ₩65,353 | ₩70,622 | +7.69% | 177.2만 |
|---|
| 2026.03.04 | ₩67,994 | ₩68,275 | ₩64,299 | ₩65,433 | -3.77% | 186.1만 |
|---|
| 2026.03.03 | ₩72,463 | ₩73,477 | ₩67,341 | ₩67,914 | -6.28% | 277.5만 |
|---|
| 2026.03.02 | ₩72,917 | ₩75,078 | ₩71,770 | ₩74,625 | +2.34% | 143.6만 |
|---|
| 2026.02.27 | ₩76,039 | ₩76,692 | ₩74,171 | ₩75,332 | -0.93% | 67.8만 |
|---|
| 2026.02.26 | ₩76,759 | ₩77,613 | ₩76,079 | ₩77,346 | +0.76% | 56.1만 |
|---|
| 2026.02.25 | ₩76,372 | ₩76,479 | ₩74,224 | ₩75,999 | -0.49% | 71.9만 |
|---|
| 2026.02.24 | ₩73,917 | ₩75,318 | ₩72,610 | ₩75,131 | +1.64% | 94.7만 |
|---|
| 2026.02.23 | ₩73,491 | ₩74,211 | ₩72,037 | ₩73,757 | +0.36% | 169.9만 |
|---|
| 2026.02.20 | ₩74,718 | ₩75,999 | ₩73,104 | ₩74,705 | -0.02% | 120.1만 |
|---|
| 2026.02.19 | ₩75,692 | ₩75,692 | ₩72,370 | ₩74,491 | -1.59% | 279.7만 |
|---|
| 2026.02.18 | ₩75,572 | ₩77,666 | ₩74,825 | ₩76,239 | +0.88% | 107.3만 |
|---|
| 2026.02.17 | ₩75,545 | ₩77,346 | ₩74,558 | ₩75,692 | +0.19% | 131.2만 |
|---|
| 2026.02.13 | ₩78,373 | ₩78,400 | ₩72,824 | ₩75,038 | -4.26% | 460.6만 |
|---|
| 2026.02.12 | ₩79,760 | ₩80,521 | ₩76,439 | ₩78,320 | -1.81% | 317.5만 |
|---|
| 2026.02.11 | ₩82,468 | ₩83,442 | ₩78,173 | ₩79,267 | -3.88% | 280.9만 |
|---|
| 2026.02.10 | ₩79,854 | ₩84,723 | ₩79,360 | ₩83,162 | +4.14% | 409만 |
|---|
| 2026.02.09 | ₩75,678 | ₩80,494 | ₩75,158 | ₩78,960 | +4.34% | 154.8만 |
|---|
| 2026.02.06 | ₩76,132 | ₩77,012 | ₩74,411 | ₩76,172 | +0.05% | 251.1만 |
|---|
| 2026.02.05 | ₩74,344 | ₩77,186 | ₩73,050 | ₩76,159 | +2.44% | 367.8만 |
|---|
| 2026.02.04 | ₩74,464 | ₩75,345 | ₩70,823 | ₩73,984 | -0.64% | 530.1만 |
|---|
| 2026.02.03 | ₩86,977 | ₩87,364 | ₩72,463 | ₩74,464 | -14.39% | 479.7만 |
|---|
| 2026.02.02 | ₩83,109 | ₩86,711 | ₩82,535 | ₩84,883 | +2.13% | 112.1만 |
|---|
| 2026.01.30 | ₩82,975 | ₩85,003 | ₩81,708 | ₩83,216 | +0.29% | 152.3만 |
|---|
| 2026.01.29 | ₩80,708 | ₩83,242 | ₩80,441 | ₩82,789 | +2.58% | 306만 |
|---|
| 2026.01.28 | ₩84,043 | ₩84,363 | ₩80,334 | ₩80,401 | -4.33% | 145.8만 |
|---|
| 2026.01.27 | ₩84,643 | ₩85,497 | ₩83,656 | ₩83,736 | -1.07% | 109만 |
|---|
| 2026.01.26 | ₩83,856 | ₩85,470 | ₩83,109 | ₩85,043 | +1.42% | 107.4만 |
|---|
| 2026.01.23 | ₩87,925 | ₩89,859 | ₩82,722 | ₩83,509 | -5.02% | 346.4만 |
|---|
| 2026.01.22 | ₩89,672 | ₩90,713 | ₩88,071 | ₩88,512 | -1.29% | 330.8만 |
|---|
| 2026.01.21 | ₩99,877 | ₩99,877 | ₩87,418 | ₩87,431 | -12.46% | 498.6만 |
|---|
| 2026.01.20 | ₩97,316 | ₩100,224 | ₩95,608 | ₩99,504 | +2.25% | 164.9만 |
|---|
| 2026.01.16 | ₩98,050 | ₩99,944 | ₩97,169 | ₩98,583 | +0.54% | 94.2만 |
|---|
| 2026.01.15 | ₩101,772 | ₩102,719 | ₩99,024 | ₩99,144 | -2.58% | 102.8만 |
|---|
| 2026.01.14 | ₩104,053 | ₩104,053 | ₩99,917 | ₩102,225 | -1.76% | 120.1만 |
|---|
| 2026.01.13 | ₩104,133 | ₩106,214 | ₩104,039 | ₩105,707 | +1.51% | 66.5만 |
|---|
| 2026.01.12 | ₩104,760 | ₩106,321 | ₩104,560 | ₩104,893 | +0.13% | 85.5만 |
|---|
| 2026.01.09 | ₩110,243 | ₩111,070 | ₩103,573 | ₩104,920 | -4.83% | 110.2만 |
|---|
| 2026.01.08 | ₩110,176 | ₩111,443 | ₩109,269 | ₩110,069 | -0.10% | 81만 |
|---|
| 2026.01.07 | ₩111,923 | ₩111,937 | ₩110,149 | ₩110,976 | -0.85% | 65.3만 |
|---|
| 2026.01.06 | ₩110,109 | ₩113,204 | ₩108,855 | ₩111,336 | +1.11% | 90.5만 |
|---|
| 2026.01.05 | ₩108,682 | ₩113,884 | ₩108,655 | ₩109,576 | +0.82% | 76.5만 |
|---|
| 2026.01.02 | ₩109,776 | ₩110,163 | ₩107,414 | ₩109,242 | -0.49% | 82.7만 |
|---|
| 2025.12.31 | ₩109,255 | ₩110,096 | ₩108,068 | ₩109,549 | +0.27% | 53.3만 |
|---|
| 2025.12.30 | ₩109,589 | ₩110,149 | ₩108,122 | ₩109,669 | +0.07% | 66.1만 |
|---|
| 2025.12.29 | ₩110,843 | ₩111,016 | ₩109,309 | ₩109,976 | -0.78% | 83.3만 |
|---|
| 2025.12.26 | ₩112,844 | ₩112,844 | ₩110,896 | ₩111,056 | -1.58% | 40.7만 |
|---|
| 2025.12.24 | ₩112,804 | ₩113,964 | ₩112,684 | ₩113,004 | +0.18% | 51.8만 |
|---|
| 2025.12.23 | ₩114,391 | ₩114,698 | ₩112,804 | ₩114,071 | -0.28% | 84.9만 |
|---|
| 2025.12.22 | ₩114,645 | ₩115,979 | ₩112,324 | ₩115,098 | +0.40% | 106.9만 |
|---|
| 2025.12.19 | ₩111,523 | ₩115,485 | ₩111,216 | ₩115,245 | +3.34% | 146.2만 |
|---|
| 2025.12.18 | ₩111,950 | ₩114,725 | ₩110,870 | ₩111,737 | -0.19% | 150만 |
|---|
| 2025.12.17 | ₩114,458 | ₩115,699 | ₩112,324 | ₩112,564 | -1.66% | 182만 |
|---|
| 2025.12.16 | ₩112,110 | ₩115,285 | ₩111,870 | ₩114,458 | +2.09% | 189.6만 |
|---|
| 2025.12.15 | ₩110,723 | ₩112,857 | ₩109,349 | ₩112,844 | +1.92% | 186.7만 |
|---|
| 2025.12.12 | ₩105,627 | ₩110,429 | ₩105,120 | ₩110,189 | +4.32% | 264.3만 |
|---|
| 2025.12.11 | ₩101,385 | ₩106,094 | ₩101,331 | ₩104,733 | +3.30% | 121.8만 |
|---|
| 2025.12.10 | ₩95,422 | ₩101,678 | ₩94,982 | ₩101,572 | +6.44% | 134.5만 |
|---|
| 2025.12.09 | ₩93,381 | ₩96,342 | ₩93,381 | ₩95,662 | +2.44% | 91.9만 |
|---|
| 2025.12.08 | ₩98,050 | ₩98,050 | ₩92,967 | ₩93,181 | -4.97% | 104.8만 |
|---|
| 2025.12.05 | ₩99,744 | ₩100,624 | ₩97,196 | ₩98,303 | -1.44% | 58만 |
|---|
| 2025.12.04 | ₩98,156 | ₩101,011 | ₩97,369 | ₩99,837 | +1.71% | 65.9만 |
|---|
| 2025.12.03 | ₩96,049 | ₩97,663 | ₩94,795 | ₩97,516 | +1.53% | 109.3만 |
|---|
| 2025.12.02 | ₩96,195 | ₩97,369 | ₩94,381 | ₩96,529 | +0.35% | 65.3만 |
|---|
| 2025.12.01 | ₩94,715 | ₩97,276 | ₩94,581 | ₩96,729 | +2.13% | 66.2만 |
|---|
| 2025.11.28 | ₩94,021 | ₩96,316 | ₩93,514 | ₩95,235 | +1.29% | 56.9만 |
|---|
| 2025.11.26 | ₩97,383 | ₩98,477 | ₩93,701 | ₩93,794 | -3.68% | 160.4만 |
|---|
| 2025.11.25 | ₩96,596 | ₩99,050 | ₩96,596 | ₩97,129 | +0.55% | 74.2만 |
|---|
| 2025.11.24 | ₩98,490 | ₩99,891 | ₩96,542 | ₩96,902 | -1.61% | 58.5만 |
|---|
| 2025.11.21 | ₩98,984 | ₩99,931 | ₩94,768 | ₩99,064 | +0.08% | 67.8만 |
|---|
| 2025.11.20 | ₩99,691 | ₩99,891 | ₩96,809 | ₩97,156 | -2.54% | 103.3만 |
|---|
| 2025.11.19 | ₩98,503 | ₩98,944 | ₩96,582 | ₩98,183 | -0.33% | 82.4만 |
|---|
| 2025.11.18 | ₩97,930 | ₩100,238 | ₩97,303 | ₩98,477 | +0.56% | 78.4만 |
|---|
| 2025.11.17 | ₩102,772 | ₩104,253 | ₩98,663 | ₩98,717 | -3.95% | 110.8만 |
|---|
| 2025.11.14 | ₩101,385 | ₩103,586 | ₩99,571 | ₩101,665 | +0.28% | 88.6만 |
|---|
| 2025.11.13 | ₩103,119 | ₩104,613 | ₩101,425 | ₩101,491 | -1.58% | 83만 |
|---|
| 2025.11.12 | ₩103,946 | ₩104,813 | ₩102,105 | ₩103,119 | -0.80% | 60.1만 |
|---|
| 2025.11.11 | ₩102,332 | ₩105,067 | ₩101,838 | ₩104,520 | +2.14% | 73.6만 |
|---|
| 2025.11.10 | ₩104,093 | ₩104,773 | ₩101,411 | ₩102,265 | -1.76% | 105만 |
|---|
| 2025.11.07 | ₩103,519 | ₩105,387 | ₩102,986 | ₩104,106 | +0.57% | 83.3만 |
|---|
| 2025.11.06 | ₩106,627 | ₩107,441 | ₩103,172 | ₩104,800 | -1.71% | 180.2만 |
|---|
| 2025.11.05 | ₩104,626 | ₩107,068 | ₩104,506 | ₩106,667 | +1.95% | 88.5만 |
|---|
| 2025.11.04 | ₩105,680 | ₩108,041 | ₩104,706 | ₩105,160 | -0.49% | 133.6만 |
|---|
| 2025.11.03 | ₩106,721 | ₩109,162 | ₩105,854 | ₩105,960 | -0.71% | 115.1만 |
|---|
| 2025.10.31 | ₩108,695 | ₩110,083 | ₩106,574 | ₩106,721 | -1.82% | 137.6만 |
|---|
| 2025.10.30 | ₩102,932 | ₩109,202 | ₩102,879 | ₩107,948 | +4.87% | 449.5만 |
|---|
| 2025.10.29 | ₩109,309 | ₩111,977 | ₩101,985 | ₩103,119 | -5.66% | 368.5만 |
|---|
| 2025.10.28 | ₩120,061 | ₩121,128 | ₩105,987 | ₩107,721 | -10.28% | 378.2만 |
|---|
| 2025.10.27 | ₩120,795 | ₩122,849 | ₩119,887 | ₩120,021 | -0.64% | 69.4만 |
|---|
| 2025.10.24 | ₩118,714 | ₩120,501 | ₩118,674 | ₩119,661 | +0.80% | 69.7만 |
|---|
| 2025.10.23 | ₩119,928 | ₩121,875 | ₩118,380 | ₩118,647 | -1.07% | 120.2만 |
|---|
| 2025.10.22 | ₩120,568 | ₩121,408 | ₩118,607 | ₩119,074 | -1.24% | 85.5만 |
|---|
| 2025.10.21 | ₩120,368 | ₩121,101 | ₩118,113 | ₩120,141 | -0.19% | 115.3만 |
|---|
| 2025.10.20 | ₩120,528 | ₩122,129 | ₩118,087 | ₩121,035 | +0.42% | 73.8만 |
|---|
| 2025.10.17 | ₩117,726 | ₩119,914 | ₩117,393 | ₩118,754 | +0.87% | 88.2만 |
|---|
| 2025.10.16 | ₩121,395 | ₩121,608 | ₩117,326 | ₩117,700 | -3.04% | 103만 |
|---|
| 2025.10.15 | ₩123,223 | ₩123,463 | ₩120,208 | ₩120,595 | -2.13% | 59.2만 |
|---|
| 2025.10.14 | ₩121,648 | ₩122,622 | ₩120,074 | ₩121,862 | +0.18% | 83.2만 |
|---|
| 2025.10.13 | ₩124,263 | ₩125,023 | ₩122,075 | ₩123,062 | -0.97% | 66.3만 |
|---|
| 2025.10.10 | ₩126,424 | ₩128,865 | ₩122,075 | ₩122,275 | -3.28% | 66.1만 |
|---|