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 | ₩58,161 | ₩59,749 | ₩58,107 | ₩59,709 | +2.66% | 101.1만 |
| 2026.10.08 | ₩57,533 | ₩58,735 | ₩56,345 | ₩58,107 | +1.00% | 182.8만 |
| 2026.10.07 | ₩57,106 | ₩58,067 | ₩55,705 | ₩57,947 | +1.47% | 163.7만 |
| 2026.10.06 | ₩60,457 | ₩61,244 | ₩56,666 | ₩57,894 | -4.24% | 226.2만 |
| 2026.10.05 | ₩60,363 | ₩60,964 | ₩58,815 | ₩60,070 | -0.49% | 179.5만 |
| 2026.10.02 | ₩64,381 | ₩64,515 | ₩59,335 | ₩59,562 | -7.48% | 156.9만 |
| 2026.10.01 | ₩63,941 | ₩64,635 | ₩63,006 | ₩63,741 | -0.31% | 62.1만 |
| 2026.09.30 | ₩63,140 | ₩63,861 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,006 |
| -0.21% |
| 100.6만 |
| 2026.09.29 | ₩64,421 | ₩64,421 | ₩62,165 | ₩62,900 | -2.36% | 152.2만 |
|---|
| 2026.09.28 | ₩62,406 | ₩63,821 | ₩60,764 | ₩63,260 | +1.37% | 79.3만 |
|---|
| 2026.09.25 | ₩62,926 | ₩63,420 | ₩61,538 | ₩62,406 | -0.83% | 88.1만 |
|---|
| 2026.09.24 | ₩62,205 | ₩63,220 | ₩61,591 | ₩62,566 | +0.58% | 164만 |
|---|
| 2026.09.23 | ₩65,436 | ₩65,436 | ₩62,099 | ₩62,459 | -4.55% | 77.8만 |
|---|
| 2026.09.22 | ₩65,489 | ₩65,489 | ₩63,821 | ₩64,528 | -1.47% | 51.8만 |
|---|
| 2026.09.21 | ₩64,154 | ₩65,422 | ₩62,859 | ₩64,034 | -0.19% | 100.6만 |
|---|
| 2026.09.18 | ₩63,901 | ₩64,181 | ₩62,432 | ₩63,967 | +0.10% | 135.6만 |
|---|
| 2026.09.17 | ₩65,182 | ₩65,396 | ₩63,794 | ₩63,901 | -1.97% | 44.1만 |
|---|
| 2026.09.16 | ₩63,754 | ₩64,969 | ₩63,300 | ₩63,887 | +0.21% | 90.2만 |
|---|
| 2026.09.15 | ₩67,185 | ₩67,532 | ₩63,500 | ₩63,941 | -4.83% | 113.3만 |
|---|
| 2026.09.14 | ₩66,611 | ₩68,025 | ₩66,357 | ₩67,478 | +1.30% | 56.9만 |
|---|
| 2026.09.11 | ₩66,637 | ₩67,398 | ₩64,194 | ₩66,864 | +0.34% | 62.8만 |
|---|
| 2026.09.10 | ₩64,248 | ₩66,290 | ₩64,074 | ₩65,516 | +1.97% | 120.2만 |
|---|
| 2026.09.09 | ₩70,281 | ₩71,069 | ₩64,208 | ₩65,489 | -6.82% | 140.5만 |
|---|
| 2026.09.08 | ₩73,498 | ₩73,779 | ₩70,588 | ₩71,950 | -2.11% | 75.2만 |
|---|
| 2026.09.04 | ₩75,995 | ₩76,008 | ₩73,218 | ₩74,246 | -2.30% | 45.2만 |
|---|
| 2026.09.03 | ₩77,423 | ₩78,424 | ₩75,688 | ₩76,262 | -1.50% | 41.4만 |
|---|
| 2026.09.02 | ₩76,048 | ₩78,598 | ₩75,020 | ₩76,996 | +1.25% | 34.3만 |
|---|
| 2026.09.01 | ₩76,395 | ₩77,423 | ₩74,380 | ₩74,927 | -1.92% | 40.9만 |
|---|
| 2026.08.31 | ₩77,597 | ₩79,639 | ₩76,622 | ₩77,770 | +0.22% | 29.5만 |
|---|
| 2026.08.28 | ₩77,917 | ₩79,465 | ₩77,530 | ₩78,785 | +1.11% | 29.9만 |
|---|
| 2026.08.27 | ₩78,865 | ₩79,505 | ₩77,196 | ₩77,663 | -1.52% | 52.3만 |
|---|
| 2026.08.26 | ₩80,373 | ₩81,094 | ₩78,104 | ₩78,972 | -1.74% | 45.7만 |
|---|
| 2026.08.25 | ₩80,653 | ₩82,175 | ₩80,053 | ₩80,667 | +0.02% | 34.3만 |
|---|
| 2026.08.24 | ₩79,919 | ₩81,027 | ₩78,838 | ₩80,533 | +0.77% | 31.1만 |
|---|
| 2026.08.21 | ₩82,469 | ₩83,003 | ₩80,427 | ₩80,707 | -2.14% | 30만 |
|---|
| 2026.08.20 | ₩81,748 | ₩84,364 | ₩80,974 | ₩81,147 | -0.73% | 43.2만 |
|---|
| 2026.08.19 | ₩80,039 | ₩83,577 | ₩79,866 | ₩81,748 | +2.13% | 45.9만 |
|---|
| 2026.08.18 | ₩79,185 | ₩80,693 | ₩78,651 | ₩79,399 | +0.27% | 21.6만 |
|---|
| 2026.08.17 | ₩81,548 | ₩83,176 | ₩79,385 | ₩79,692 | -2.28% | 48.9만 |
|---|
| 2026.08.14 | ₩82,002 | ₩82,295 | ₩80,146 | ₩80,653 | -1.64% | 25.7만 |
|---|
| 2026.08.13 | ₩80,640 | ₩81,494 | ₩79,372 | ₩81,081 | +0.55% | 35.6만 |
|---|
| 2026.08.12 | ₩81,975 | ₩83,403 | ₩80,026 | ₩80,507 | -1.79% | 46.7만 |
|---|
| 2026.08.11 | ₩81,308 | ₩83,430 | ₩81,308 | ₩81,975 | +0.82% | 48.6만 |
|---|
| 2026.08.10 | ₩80,213 | ₩82,522 | ₩79,746 | ₩81,308 | +1.36% | 37.3만 |
|---|
| 2026.08.07 | ₩80,213 | ₩81,374 | ₩79,425 | ₩80,106 | -0.13% | 48.9만 |
|---|
| 2026.08.06 | ₩80,213 | ₩81,267 | ₩79,065 | ₩80,160 | -0.07% | 106.8만 |
|---|
| 2026.08.05 | ₩84,244 | ₩84,605 | ₩80,240 | ₩81,695 | -3.03% | 101.1만 |
|---|
| 2026.08.04 | ₩82,095 | ₩85,806 | ₩81,494 | ₩84,391 | +2.80% | 146.4만 |
|---|
| 2026.08.03 | ₩83,804 | ₩86,767 | ₩80,306 | ₩82,469 | -1.59% | 149.9만 |
|---|
| 2026.07.31 | ₩75,981 | ₩76,822 | ₩74,126 | ₩76,021 | +0.05% | 79.5만 |
|---|
| 2026.07.30 | ₩76,115 | ₩79,812 | ₩74,606 | ₩76,195 | +0.11% | 74.4만 |
|---|
| 2026.07.29 | ₩72,097 | ₩77,343 | ₩72,097 | ₩76,288 | +5.81% | 81.2만 |
|---|
| 2026.07.28 | ₩70,308 | ₩72,217 | ₩69,561 | ₩71,710 | +1.99% | 57.5만 |
|---|
| 2026.07.27 | ₩67,505 | ₩70,148 | ₩67,505 | ₩69,868 | +3.50% | 65.7만 |
|---|
| 2026.07.24 | ₩66,557 | ₩66,944 | ₩65,009 | ₩65,716 | -1.26% | 88.5만 |
|---|
| 2026.07.23 | ₩67,518 | ₩68,786 | ₩64,528 | ₩65,663 | -2.75% | 72.4만 |
|---|
| 2026.07.22 | ₩74,353 | ₩74,353 | ₩68,546 | ₩68,933 | -7.29% | 103.5만 |
|---|
| 2026.07.21 | ₩69,667 | ₩75,781 | ₩69,494 | ₩75,407 | +8.24% | 108.3만 |
|---|
| 2026.07.20 | ₩72,511 | ₩74,606 | ₩70,855 | ₩71,042 | -2.03% | 73.3만 |
|---|
| 2026.07.17 | ₩70,495 | ₩73,031 | ₩70,495 | ₩72,911 | +3.43% | 83.2만 |
|---|
| 2026.07.16 | ₩74,473 | ₩74,473 | ₩71,456 | ₩72,350 | -2.85% | 94만 |
|---|
| 2026.07.15 | ₩74,193 | ₩76,195 | ₩73,285 | ₩73,725 | -0.63% | 60.7만 |
|---|
| 2026.07.14 | ₩74,673 | ₩75,861 | ₩72,564 | ₩74,420 | -0.34% | 85.8만 |
|---|
| 2026.07.13 | ₩78,251 | ₩79,385 | ₩75,568 | ₩76,195 | -2.63% | 69.4만 |
|---|
| 2026.07.10 | ₩78,624 | ₩79,919 | ₩76,822 | ₩78,251 | -0.48% | 78.4만 |
|---|
| 2026.07.09 | ₩75,768 | ₩77,610 | ₩74,994 | ₩77,450 | +2.22% | 98.4만 |
|---|
| 2026.07.08 | ₩76,222 | ₩77,423 | ₩73,592 | ₩76,048 | -0.23% | 152.4만 |
|---|
| 2026.07.07 | ₩77,730 | ₩80,987 | ₩77,730 | ₩78,357 | +0.81% | 96.1만 |
|---|
| 2026.07.06 | ₩78,104 | ₩78,491 | ₩76,168 | ₩76,555 | -1.98% | 96.5만 |
|---|
| 2026.07.02 | ₩77,677 | ₩78,077 | ₩75,487 | ₩77,783 | +0.14% | 94만 |
|---|
| 2026.07.01 | ₩71,483 | ₩78,144 | ₩70,989 | ₩77,677 | +8.66% | 184.5만 |
|---|
| 2026.06.30 | ₩70,669 | ₩72,658 | ₩69,427 | ₩71,136 | +0.66% | 97만 |
|---|
| 2026.06.29 | ₩72,244 | ₩73,619 | ₩71,029 | ₩71,937 | -0.42% | 121.5만 |
|---|
| 2026.06.26 | ₩69,120 | ₩72,244 | ₩68,826 | ₩71,256 | +3.09% | 135.1만 |
|---|
| 2026.06.25 | ₩68,292 | ₩69,681 | ₩66,837 | ₩69,587 | +1.90% | 222.6만 |
|---|
| 2026.06.24 | ₩62,406 | ₩69,507 | ₩62,406 | ₩68,987 | +10.55% | 301.3만 |
|---|
| 2026.06.23 | ₩60,937 | ₩62,846 | ₩60,911 | ₩62,165 | +2.02% | 49.3만 |
|---|
| 2026.06.22 | ₩60,470 | ₩64,074 | ₩60,470 | ₩61,525 | +1.74% | 105.4만 |
|---|
| 2026.06.18 | ₩61,404 | ₩62,739 | ₩60,216 | ₩62,366 | +1.57% | 88.7만 |
|---|
| 2026.06.17 | ₩60,884 | ₩62,606 | ₩59,990 | ₩60,670 | -0.35% | 100.3만 |
|---|
| 2026.06.16 | ₩60,403 | ₩62,886 | ₩59,549 | ₩60,977 | +0.95% | 92.4만 |
|---|
| 2026.06.15 | ₩62,392 | ₩66,731 | ₩59,803 | ₩60,684 | -2.74% | 246.4만 |
|---|
| 2026.06.12 | ₩57,026 | ₩59,936 | ₩55,264 | ₩57,600 | +1.01% | 204.5만 |
|---|
| 2026.06.11 | ₩51,833 | ₩55,758 | ₩51,073 | ₩55,718 | +7.49% | 247.7만 |
|---|
| 2026.06.10 | ₩54,370 | ₩56,025 | ₩52,087 | ₩52,140 | -4.10% | 66.3만 |
|---|
| 2026.06.09 | ₩56,078 | ₩58,842 | ₩54,730 | ₩54,770 | -2.33% | 91.4만 |
|---|
| 2026.06.08 | ₩58,735 | ₩59,402 | ₩55,584 | ₩55,664 | -5.23% | 123.1만 |
|---|
| 2026.06.05 | ₩60,537 | ₩60,951 | ₩58,575 | ₩58,855 | -2.78% | 36.3만 |
|---|
| 2026.06.04 | ₩60,323 | ₩62,566 | ₩60,256 | ₩60,297 | -0.04% | 55.4만 |
|---|
| 2026.06.03 | ₩62,352 | ₩63,327 | ₩57,947 | ₩59,255 | -4.97% | 127.3만 |
|---|
| 2026.06.02 | ₩63,006 | ₩63,927 | ₩61,404 | ₩62,526 | -0.76% | 55.5만 |
|---|
| 2026.06.01 | ₩62,139 | ₩64,061 | ₩61,845 | ₩63,167 | +1.65% | 55.5만 |
|---|
| 2026.05.29 | ₩63,420 | ₩64,221 | ₩62,352 | ₩62,392 | -1.62% | 61.8만 |
|---|
| 2026.05.28 | ₩59,389 | ₩63,927 | ₩58,842 | ₩63,180 | +6.38% | 80.1만 |
|---|
| 2026.05.27 | ₩56,786 | ₩60,564 | ₩56,359 | ₩59,896 | +5.48% | 101.8만 |
|---|
| 2026.05.26 | ₩57,400 | ₩58,121 | ₩55,931 | ₩56,492 | -1.58% | 98.4만 |
|---|
| 2026.05.22 | ₩57,400 | ₩58,548 | ₩56,332 | ₩57,066 | -0.58% | 47만 |
|---|
| 2026.05.21 | ₩56,772 | ₩57,947 | ₩55,277 | ₩57,400 | +1.11% | 127.2만 |
|---|
| 2026.05.20 | ₩55,638 | ₩58,147 | ₩54,730 | ₩57,306 | +3.00% | 124.3만 |
|---|
| 2026.05.19 | ₩59,976 | ₩60,737 | ₩52,154 | ₩55,344 | -7.72% | 221.6만 |
|---|
| 2026.05.18 | ₩58,601 | ₩61,271 | ₩57,814 | ₩59,976 | +2.35% | 115만 |
|---|
| 2026.05.15 | ₩57,440 | ₩58,521 | ₩56,732 | ₩57,800 | +0.63% | 130.9만 |
|---|
| 2026.05.14 | ₩58,081 | ₩59,349 | ₩57,453 | ₩57,734 | -0.60% | 86만 |
|---|
| 2026.05.13 | ₩59,255 | ₩59,749 | ₩56,999 | ₩57,573 | -2.84% | 74.5만 |
|---|
| 2026.05.12 | ₩61,404 | ₩62,673 | ₩59,990 | ₩60,030 | -2.24% | 65.7만 |
|---|
| 2026.05.11 | ₩61,618 | ₩62,953 | ₩60,337 | ₩61,792 | +0.28% | 92.2만 |
|---|
| 2026.05.08 | ₩66,557 | ₩67,398 | ₩63,153 | ₩63,861 | -4.05% | 61.6만 |
|---|
| 2026.05.07 | ₩66,063 | ₩68,199 | ₩66,063 | ₩67,425 | +2.06% | 87.1만 |
|---|
| 2026.05.06 | ₩65,089 | ₩66,918 | ₩64,568 | ₩66,063 | +1.50% | 58.8만 |
|---|
| 2026.05.05 | ₩62,593 | ₩63,540 | ₩61,805 | ₩62,819 | +0.36% | 71.6만 |
|---|
| 2026.05.04 | ₩64,341 | ₩65,369 | ₩61,605 | ₩62,552 | -2.78% | 143.1만 |
|---|
| 2026.05.01 | ₩64,168 | ₩65,409 | ₩63,487 | ₩64,341 | +0.27% | 89.6만 |
|---|
| 2026.04.30 | ₩63,580 | ₩64,248 | ₩62,059 | ₩63,020 | -0.88% | 90.9만 |
|---|
| 2026.04.29 | ₩62,032 | ₩63,607 | ₩62,032 | ₩63,460 | +2.30% | 120.8만 |
|---|
| 2026.04.28 | ₩62,699 | ₩63,060 | ₩62,085 | ₩62,512 | -0.30% | 115.7만 |
|---|
| 2026.04.27 | ₩61,538 | ₩63,607 | ₩61,538 | ₩63,020 | +2.41% | 108.3만 |
|---|
| 2026.04.24 | ₩60,871 | ₩61,658 | ₩60,056 | ₩61,431 | +0.92% | 67만 |
|---|
| 2026.04.23 | ₩60,310 | ₩60,991 | ₩59,616 | ₩60,924 | +1.02% | 68만 |
|---|
| 2026.04.22 | ₩63,967 | ₩64,154 | ₩60,243 | ₩61,244 | -4.26% | 120.4만 |
|---|
| 2026.04.21 | ₩65,689 | ₩66,851 | ₩63,767 | ₩64,048 | -2.50% | 97.5만 |
|---|
| 2026.04.20 | ₩66,744 | ₩67,225 | ₩65,516 | ₩66,250 | -0.74% | 106.5만 |
|---|
| 2026.04.17 | ₩65,382 | ₩68,599 | ₩65,382 | ₩68,106 | +4.16% | 258.2만 |
|---|
| 2026.04.16 | ₩63,273 | ₩64,408 | ₩62,526 | ₩63,874 | +0.95% | 194.7만 |
|---|
| 2026.04.15 | ₩60,457 | ₩63,914 | ₩60,243 | ₩62,619 | +3.58% | 209.3만 |
|---|
| 2026.04.14 | ₩58,147 | ₩59,682 | ₩57,066 | ₩59,562 | +2.43% | 163.4만 |
|---|
| 2026.04.13 | ₩53,609 | ₩57,734 | ₩53,342 | ₩57,520 | +7.30% | 95.5만 |
|---|
| 2026.04.10 | ₩56,145 | ₩56,372 | ₩53,756 | ₩54,530 | -2.88% | 104.3만 |
|---|
| 2026.04.09 | ₩55,357 | ₩57,053 | ₩54,196 | ₩55,518 | +0.29% | 124.8만 |
|---|
| 2026.04.08 | ₩54,730 | ₩59,816 | ₩54,730 | ₩56,719 | +3.63% | 240.2만 |
|---|
| 2026.04.07 | ₩54,316 | ₩54,663 | ₩49,938 | ₩51,086 | -5.95% | 171.1만 |
|---|
| 2026.04.06 | ₩52,554 | ₩56,132 | ₩52,554 | ₩54,383 | +3.48% | 190.7만 |
|---|
| 2026.04.02 | ₩48,723 | ₩53,769 | ₩48,723 | ₩53,182 | +9.15% | 201.2만 |
|---|
| 2026.04.01 | ₩50,739 | ₩53,061 | ₩50,071 | ₩50,565 | -0.34% | 244.4만 |
|---|
| 2026.03.31 | ₩49,377 | ₩50,699 | ₩46,240 | ₩49,778 | +0.81% | 250.8만 |
|---|
| 2026.03.30 | ₩47,815 | ₩48,990 | ₩43,611 | ₩48,550 | +1.54% | 364만 |
|---|
| 2026.03.27 | ₩53,155 | ₩53,542 | ₩48,096 | ₩48,456 | -8.84% | 215.9만 |
|---|
| 2026.03.26 | ₩51,727 | ₩53,515 | ₩51,593 | ₩53,395 | +3.23% | 160.6만 |
|---|
| 2026.03.25 | ₩54,623 | ₩55,384 | ₩51,032 | ₩52,207 | -4.42% | 158.3만 |
|---|
| 2026.03.24 | ₩53,729 | ₩54,730 | ₩52,327 | ₩53,275 | -0.84% | 199.5만 |
|---|
| 2026.03.23 | ₩53,902 | ₩57,200 | ₩53,222 | ₩54,290 | +0.72% | 198.3만 |
|---|
| 2026.03.20 | ₩56,252 | ₩56,626 | ₩52,621 | ₩53,102 | -5.60% | 241.2만 |
|---|
| 2026.03.19 | ₩56,479 | ₩58,241 | ₩56,078 | ₩57,066 | +1.04% | 123.4만 |
|---|
| 2026.03.18 | ₩59,616 | ₩61,498 | ₩57,026 | ₩57,240 | -3.99% | 178.6만 |
|---|
| 2026.03.17 | ₩60,830 | ₩63,660 | ₩60,083 | ₩61,031 | +0.33% | 111.7만 |
|---|
| 2026.03.16 | ₩61,351 | ₩63,046 | ₩60,804 | ₩61,084 | -0.44% | 119만 |
|---|
| 2026.03.13 | ₩61,404 | ₩61,685 | ₩60,123 | ₩60,737 | -1.09% | 122.1만 |
|---|
| 2026.03.12 | ₩61,952 | ₩62,846 | ₩60,203 | ₩60,777 | -1.90% | 200.8만 |
|---|
| 2026.03.11 | ₩64,515 | ₩65,169 | ₩62,726 | ₩63,260 | -1.94% | 108.4만 |
|---|
| 2026.03.10 | ₩66,731 | ₩67,839 | ₩63,514 | ₩64,915 | -2.72% | 89.1만 |
|---|
| 2026.03.09 | ₩67,011 | ₩68,079 | ₩64,808 | ₩67,158 | +0.22% | 137.2만 |
|---|
| 2026.03.06 | ₩69,414 | ₩70,989 | ₩67,905 | ₩69,574 | +0.23% | 209.5만 |
|---|
| 2026.03.05 | ₩65,623 | ₩71,443 | ₩65,396 | ₩70,669 | +7.69% | 177.2만 |
|---|
| 2026.03.04 | ₩68,039 | ₩68,319 | ₩64,341 | ₩65,476 | -3.77% | 186.1만 |
|---|
| 2026.03.03 | ₩72,511 | ₩73,525 | ₩67,385 | ₩67,959 | -6.28% | 277.5만 |
|---|
| 2026.03.02 | ₩72,965 | ₩75,127 | ₩71,817 | ₩74,673 | +2.34% | 143.6만 |
|---|
| 2026.02.27 | ₩76,088 | ₩76,742 | ₩74,219 | ₩75,381 | -0.93% | 67.8만 |
|---|
| 2026.02.26 | ₩76,809 | ₩77,663 | ₩76,128 | ₩77,396 | +0.76% | 56.1만 |
|---|
| 2026.02.25 | ₩76,422 | ₩76,529 | ₩74,273 | ₩76,048 | -0.49% | 71.9만 |
|---|
| 2026.02.24 | ₩73,966 | ₩75,367 | ₩72,658 | ₩75,180 | +1.64% | 94.7만 |
|---|
| 2026.02.23 | ₩73,539 | ₩74,259 | ₩72,084 | ₩73,806 | +0.36% | 169.9만 |
|---|
| 2026.02.20 | ₩74,767 | ₩76,048 | ₩73,151 | ₩74,753 | -0.02% | 120.1만 |
|---|
| 2026.02.19 | ₩75,741 | ₩75,741 | ₩72,417 | ₩74,540 | -1.59% | 279.7만 |
|---|
| 2026.02.18 | ₩75,621 | ₩77,717 | ₩74,873 | ₩76,288 | +0.88% | 107.3만 |
|---|
| 2026.02.17 | ₩75,594 | ₩77,396 | ₩74,606 | ₩75,741 | +0.19% | 131.2만 |
|---|
| 2026.02.13 | ₩78,424 | ₩78,451 | ₩72,871 | ₩75,087 | -4.26% | 460.6만 |
|---|
| 2026.02.12 | ₩79,812 | ₩80,573 | ₩76,489 | ₩78,371 | -1.81% | 317.5만 |
|---|
| 2026.02.11 | ₩82,522 | ₩83,497 | ₩78,224 | ₩79,319 | -3.88% | 280.9만 |
|---|
| 2026.02.10 | ₩79,906 | ₩84,778 | ₩79,412 | ₩83,216 | +4.14% | 409만 |
|---|
| 2026.02.09 | ₩75,728 | ₩80,547 | ₩75,207 | ₩79,012 | +4.34% | 154.8만 |
|---|
| 2026.02.06 | ₩76,182 | ₩77,063 | ₩74,460 | ₩76,222 | +0.05% | 251.1만 |
|---|
| 2026.02.05 | ₩74,393 | ₩77,236 | ₩73,098 | ₩76,208 | +2.44% | 367.8만 |
|---|
| 2026.02.04 | ₩74,513 | ₩75,394 | ₩70,869 | ₩74,032 | -0.64% | 530.1만 |
|---|
| 2026.02.03 | ₩87,034 | ₩87,421 | ₩72,511 | ₩74,513 | -14.39% | 479.7만 |
|---|
| 2026.02.02 | ₩83,163 | ₩86,767 | ₩82,589 | ₩84,938 | +2.13% | 112.1만 |
|---|
| 2026.01.30 | ₩83,030 | ₩85,059 | ₩81,761 | ₩83,270 | +0.29% | 152.3만 |
|---|
| 2026.01.29 | ₩80,760 | ₩83,297 | ₩80,493 | ₩82,843 | +2.58% | 306만 |
|---|
| 2026.01.28 | ₩84,097 | ₩84,418 | ₩80,386 | ₩80,453 | -4.33% | 145.8만 |
|---|
| 2026.01.27 | ₩84,698 | ₩85,552 | ₩83,710 | ₩83,790 | -1.07% | 109만 |
|---|
| 2026.01.26 | ₩83,911 | ₩85,526 | ₩83,163 | ₩85,099 | +1.42% | 107.4만 |
|---|
| 2026.01.23 | ₩87,982 | ₩89,918 | ₩82,776 | ₩83,563 | -5.02% | 346.4만 |
|---|
| 2026.01.22 | ₩89,731 | ₩90,772 | ₩88,129 | ₩88,569 | -1.29% | 330.8만 |
|---|
| 2026.01.21 | ₩99,942 | ₩99,942 | ₩87,475 | ₩87,488 | -12.46% | 498.6만 |
|---|
| 2026.01.20 | ₩97,379 | ₩100,290 | ₩95,671 | ₩99,569 | +2.25% | 164.9만 |
|---|
| 2026.01.16 | ₩98,114 | ₩100,009 | ₩97,233 | ₩98,648 | +0.54% | 94.2만 |
|---|
| 2026.01.15 | ₩101,838 | ₩102,786 | ₩99,088 | ₩99,208 | -2.58% | 102.8만 |
|---|
| 2026.01.14 | ₩104,121 | ₩104,121 | ₩99,983 | ₩102,292 | -1.76% | 120.1만 |
|---|
| 2026.01.13 | ₩104,201 | ₩106,283 | ₩104,107 | ₩105,776 | +1.51% | 66.5만 |
|---|
| 2026.01.12 | ₩104,828 | ₩106,390 | ₩104,628 | ₩104,962 | +0.13% | 85.5만 |
|---|
| 2026.01.09 | ₩110,314 | ₩111,142 | ₩103,640 | ₩104,988 | -4.83% | 110.2만 |
|---|
| 2026.01.08 | ₩110,248 | ₩111,516 | ₩109,340 | ₩110,141 | -0.10% | 81만 |
|---|
| 2026.01.07 | ₩111,996 | ₩112,010 | ₩110,221 | ₩111,049 | -0.85% | 65.3만 |
|---|
| 2026.01.06 | ₩110,181 | ₩113,278 | ₩108,926 | ₩111,409 | +1.11% | 90.5만 |
|---|
| 2026.01.05 | ₩108,753 | ₩113,959 | ₩108,726 | ₩109,647 | +0.82% | 76.5만 |
|---|
| 2026.01.02 | ₩109,847 | ₩110,234 | ₩107,485 | ₩109,313 | -0.49% | 82.7만 |
|---|
| 2025.12.31 | ₩109,327 | ₩110,168 | ₩108,139 | ₩109,620 | +0.27% | 53.3만 |
|---|
| 2025.12.30 | ₩109,660 | ₩110,221 | ₩108,192 | ₩109,740 | +0.07% | 66.1만 |
|---|
| 2025.12.29 | ₩110,915 | ₩111,089 | ₩109,380 | ₩110,048 | -0.78% | 83.3만 |
|---|
| 2025.12.26 | ₩112,917 | ₩112,917 | ₩110,969 | ₩111,129 | -1.58% | 40.7만 |
|---|
| 2025.12.24 | ₩112,877 | ₩114,039 | ₩112,757 | ₩113,078 | +0.18% | 51.8만 |
|---|
| 2025.12.23 | ₩114,466 | ₩114,773 | ₩112,877 | ₩114,146 | -0.28% | 84.9만 |
|---|
| 2025.12.22 | ₩114,720 | ₩116,054 | ₩112,397 | ₩115,173 | +0.40% | 106.9만 |
|---|
| 2025.12.19 | ₩111,596 | ₩115,561 | ₩111,289 | ₩115,320 | +3.34% | 146.2만 |
|---|
| 2025.12.18 | ₩112,023 | ₩114,800 | ₩110,942 | ₩111,810 | -0.19% | 150만 |
|---|
| 2025.12.17 | ₩114,533 | ₩115,774 | ₩112,397 | ₩112,637 | -1.66% | 182만 |
|---|
| 2025.12.16 | ₩112,183 | ₩115,360 | ₩111,943 | ₩114,533 | +2.09% | 189.6만 |
|---|
| 2025.12.15 | ₩110,795 | ₩112,931 | ₩109,420 | ₩112,917 | +1.92% | 186.7만 |
|---|
| 2025.12.12 | ₩105,696 | ₩110,501 | ₩105,189 | ₩110,261 | +4.32% | 264.3만 |
|---|
| 2025.12.11 | ₩101,451 | ₩106,163 | ₩101,397 | ₩104,801 | +3.30% | 121.8만 |
|---|
| 2025.12.10 | ₩95,484 | ₩101,745 | ₩95,043 | ₩101,638 | +6.44% | 134.5만 |
|---|
| 2025.12.09 | ₩93,442 | ₩96,405 | ₩93,442 | ₩95,724 | +2.44% | 91.9만 |
|---|
| 2025.12.08 | ₩98,114 | ₩98,114 | ₩93,028 | ₩93,241 | -4.97% | 104.8만 |
|---|
| 2025.12.05 | ₩99,809 | ₩100,690 | ₩97,259 | ₩98,367 | -1.44% | 58만 |
|---|
| 2025.12.04 | ₩98,220 | ₩101,077 | ₩97,433 | ₩99,902 | +1.71% | 65.9만 |
|---|
| 2025.12.03 | ₩96,111 | ₩97,727 | ₩94,857 | ₩97,580 | +1.53% | 109.3만 |
|---|
| 2025.12.02 | ₩96,258 | ₩97,433 | ₩94,443 | ₩96,592 | +0.35% | 65.3만 |
|---|
| 2025.12.01 | ₩94,776 | ₩97,339 | ₩94,643 | ₩96,792 | +2.13% | 66.2만 |
|---|
| 2025.11.28 | ₩94,082 | ₩96,378 | ₩93,575 | ₩95,297 | +1.29% | 56.9만 |
|---|
| 2025.11.26 | ₩97,446 | ₩98,541 | ₩93,762 | ₩93,855 | -3.68% | 160.4만 |
|---|
| 2025.11.25 | ₩96,659 | ₩99,115 | ₩96,659 | ₩97,193 | +0.55% | 74.2만 |
|---|
| 2025.11.24 | ₩98,554 | ₩99,956 | ₩96,605 | ₩96,966 | -1.61% | 58.5만 |
|---|
| 2025.11.21 | ₩99,048 | ₩99,996 | ₩94,830 | ₩99,128 | +0.08% | 67.8만 |
|---|
| 2025.11.20 | ₩99,756 | ₩99,956 | ₩96,872 | ₩97,219 | -2.54% | 103.3만 |
|---|
| 2025.11.19 | ₩98,568 | ₩99,008 | ₩96,645 | ₩98,247 | -0.33% | 82.4만 |
|---|
| 2025.11.18 | ₩97,994 | ₩100,303 | ₩97,366 | ₩98,541 | +0.56% | 78.4만 |
|---|
| 2025.11.17 | ₩102,839 | ₩104,321 | ₩98,728 | ₩98,781 | -3.95% | 110.8만 |
|---|
| 2025.11.14 | ₩101,451 | ₩103,653 | ₩99,635 | ₩101,731 | +0.28% | 88.6만 |
|---|
| 2025.11.13 | ₩103,186 | ₩104,681 | ₩101,491 | ₩101,558 | -1.58% | 83만 |
|---|
| 2025.11.12 | ₩104,014 | ₩104,882 | ₩102,172 | ₩103,186 | -0.80% | 60.1만 |
|---|
| 2025.11.11 | ₩102,399 | ₩105,135 | ₩101,905 | ₩104,588 | +2.14% | 73.6만 |
|---|
| 2025.11.10 | ₩104,161 | ₩104,841 | ₩101,478 | ₩102,332 | -1.76% | 105만 |
|---|
| 2025.11.07 | ₩103,587 | ₩105,456 | ₩103,053 | ₩104,174 | +0.57% | 83.3만 |
|---|
| 2025.11.06 | ₩106,697 | ₩107,511 | ₩103,240 | ₩104,868 | -1.71% | 180.2만 |
|---|
| 2025.11.05 | ₩104,695 | ₩107,137 | ₩104,574 | ₩106,737 | +1.95% | 88.5만 |
|---|
| 2025.11.04 | ₩105,749 | ₩108,112 | ₩104,775 | ₩105,229 | -0.49% | 133.6만 |
|---|
| 2025.11.03 | ₩106,790 | ₩109,233 | ₩105,923 | ₩106,030 | -0.71% | 115.1만 |
|---|
| 2025.10.31 | ₩108,766 | ₩110,154 | ₩106,644 | ₩106,790 | -1.82% | 137.6만 |
|---|
| 2025.10.30 | ₩102,999 | ₩109,273 | ₩102,946 | ₩108,018 | +4.87% | 449.5만 |
|---|
| 2025.10.29 | ₩109,380 | ₩112,050 | ₩102,052 | ₩103,186 | -5.66% | 368.5만 |
|---|
| 2025.10.28 | ₩120,139 | ₩121,207 | ₩106,056 | ₩107,792 | -10.28% | 378.2만 |
|---|
| 2025.10.27 | ₩120,873 | ₩122,929 | ₩119,966 | ₩120,099 | -0.64% | 69.4만 |
|---|
| 2025.10.24 | ₩118,791 | ₩120,580 | ₩118,751 | ₩119,739 | +0.80% | 69.7만 |
|---|
| 2025.10.23 | ₩120,006 | ₩121,955 | ₩118,457 | ₩118,724 | -1.07% | 120.2만 |
|---|
| 2025.10.22 | ₩120,646 | ₩121,487 | ₩118,684 | ₩119,151 | -1.24% | 85.5만 |
|---|
| 2025.10.21 | ₩120,446 | ₩121,180 | ₩118,190 | ₩120,219 | -0.19% | 115.3만 |
|---|
| 2025.10.20 | ₩120,606 | ₩122,208 | ₩118,164 | ₩121,114 | +0.42% | 73.8만 |
|---|
| 2025.10.17 | ₩117,803 | ₩119,992 | ₩117,469 | ₩118,831 | +0.87% | 88.2만 |
|---|
| 2025.10.16 | ₩121,474 | ₩121,688 | ₩117,403 | ₩117,776 | -3.04% | 103만 |
|---|
| 2025.10.15 | ₩123,303 | ₩123,543 | ₩120,286 | ₩120,673 | -2.13% | 59.2만 |
|---|
| 2025.10.14 | ₩121,728 | ₩122,702 | ₩120,153 | ₩121,941 | +0.18% | 83.2만 |
|---|
| 2025.10.13 | ₩124,344 | ₩125,105 | ₩122,155 | ₩123,143 | -0.97% | 66.3만 |
|---|
| 2025.10.10 | ₩126,507 | ₩128,949 | ₩122,155 | ₩122,355 | -3.28% | 66.1만 |
|---|