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 | ₩58,152 | ₩59,740 | ₩58,099 | ₩59,700 | +2.66% | 101.1만 |
| 2026.10.08 | ₩57,525 | ₩58,726 | ₩56,337 | ₩58,099 | +1.00% | 182.8만 |
| 2026.10.07 | ₩57,098 | ₩58,059 | ₩55,696 | ₩57,938 | +1.47% | 163.7만 |
| 2026.10.06 | ₩60,448 | ₩61,235 | ₩56,657 | ₩57,885 | -4.24% | 226.2만 |
| 2026.10.05 | ₩60,354 | ₩60,955 | ₩58,806 | ₩60,061 | -0.49% | 179.5만 |
| 2026.10.02 | ₩64,372 | ₩64,505 | ₩59,327 | ₩59,553 | -7.48% | 156.9만 |
| 2026.10.01 | ₩63,931 | ₩64,625 | ₩62,997 | ₩63,731 | -0.31% | 62.1만 |
| 2026.09.30 | ₩63,130 | ₩63,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,997 |
| -0.21% |
| 100.6만 |
| 2026.09.29 | ₩64,412 | ₩64,412 | ₩62,156 | ₩62,890 | -2.36% | 152.2만 |
|---|
| 2026.09.28 | ₩62,396 | ₩63,811 | ₩60,755 | ₩63,250 | +1.37% | 79.3만 |
|---|
| 2026.09.25 | ₩62,917 | ₩63,411 | ₩61,529 | ₩62,396 | -0.83% | 88.1만 |
|---|
| 2026.09.24 | ₩62,196 | ₩63,210 | ₩61,582 | ₩62,556 | +0.58% | 164만 |
|---|
| 2026.09.23 | ₩65,426 | ₩65,426 | ₩62,089 | ₩62,450 | -4.55% | 77.8만 |
|---|
| 2026.09.22 | ₩65,479 | ₩65,479 | ₩63,811 | ₩64,518 | -1.47% | 51.8만 |
|---|
| 2026.09.21 | ₩64,145 | ₩65,413 | ₩62,850 | ₩64,025 | -0.19% | 100.6만 |
|---|
| 2026.09.18 | ₩63,891 | ₩64,171 | ₩62,423 | ₩63,958 | +0.10% | 135.6만 |
|---|
| 2026.09.17 | ₩65,172 | ₩65,386 | ₩63,784 | ₩63,891 | -1.97% | 44.1만 |
|---|
| 2026.09.16 | ₩63,744 | ₩64,959 | ₩63,291 | ₩63,878 | +0.21% | 90.2만 |
|---|
| 2026.09.15 | ₩67,174 | ₩67,521 | ₩63,491 | ₩63,931 | -4.83% | 113.3만 |
|---|
| 2026.09.14 | ₩66,601 | ₩68,015 | ₩66,347 | ₩67,468 | +1.30% | 56.9만 |
|---|
| 2026.09.11 | ₩66,627 | ₩67,388 | ₩64,185 | ₩66,854 | +0.34% | 62.8만 |
|---|
| 2026.09.10 | ₩64,238 | ₩66,280 | ₩64,065 | ₩65,506 | +1.97% | 120.2만 |
|---|
| 2026.09.09 | ₩70,271 | ₩71,058 | ₩64,198 | ₩65,479 | -6.82% | 140.5만 |
|---|
| 2026.09.08 | ₩73,487 | ₩73,768 | ₩70,578 | ₩71,939 | -2.11% | 75.2만 |
|---|
| 2026.09.04 | ₩75,983 | ₩75,997 | ₩73,207 | ₩74,235 | -2.30% | 45.2만 |
|---|
| 2026.09.03 | ₩77,411 | ₩78,412 | ₩75,676 | ₩76,250 | -1.50% | 41.4만 |
|---|
| 2026.09.02 | ₩76,037 | ₩78,586 | ₩75,009 | ₩76,984 | +1.25% | 34.3만 |
|---|
| 2026.09.01 | ₩76,384 | ₩77,411 | ₩74,368 | ₩74,916 | -1.92% | 40.9만 |
|---|
| 2026.08.31 | ₩77,585 | ₩79,627 | ₩76,611 | ₩77,758 | +0.22% | 29.5만 |
|---|
| 2026.08.28 | ₩77,905 | ₩79,453 | ₩77,518 | ₩78,773 | +1.11% | 29.9만 |
|---|
| 2026.08.27 | ₩78,853 | ₩79,494 | ₩77,185 | ₩77,652 | -1.52% | 52.3만 |
|---|
| 2026.08.26 | ₩80,361 | ₩81,082 | ₩78,092 | ₩78,960 | -1.74% | 45.7만 |
|---|
| 2026.08.25 | ₩80,641 | ₩82,163 | ₩80,041 | ₩80,655 | +0.02% | 34.3만 |
|---|
| 2026.08.24 | ₩79,907 | ₩81,015 | ₩78,826 | ₩80,521 | +0.77% | 31.1만 |
|---|
| 2026.08.21 | ₩82,457 | ₩82,990 | ₩80,414 | ₩80,695 | -2.14% | 30만 |
|---|
| 2026.08.20 | ₩81,736 | ₩84,352 | ₩80,962 | ₩81,135 | -0.73% | 43.2만 |
|---|
| 2026.08.19 | ₩80,027 | ₩83,564 | ₩79,854 | ₩81,736 | +2.13% | 45.9만 |
|---|
| 2026.08.18 | ₩79,173 | ₩80,681 | ₩78,639 | ₩79,387 | +0.27% | 21.6만 |
|---|
| 2026.08.17 | ₩81,536 | ₩83,164 | ₩79,373 | ₩79,680 | -2.28% | 48.9만 |
|---|
| 2026.08.14 | ₩81,989 | ₩82,283 | ₩80,134 | ₩80,641 | -1.64% | 25.7만 |
|---|
| 2026.08.13 | ₩80,628 | ₩81,482 | ₩79,360 | ₩81,068 | +0.55% | 35.6만 |
|---|
| 2026.08.12 | ₩81,963 | ₩83,391 | ₩80,014 | ₩80,495 | -1.79% | 46.7만 |
|---|
| 2026.08.11 | ₩81,295 | ₩83,418 | ₩81,295 | ₩81,963 | +0.82% | 48.6만 |
|---|
| 2026.08.10 | ₩80,201 | ₩82,510 | ₩79,734 | ₩81,295 | +1.36% | 37.3만 |
|---|
| 2026.08.07 | ₩80,201 | ₩81,362 | ₩79,413 | ₩80,094 | -0.13% | 48.9만 |
|---|
| 2026.08.06 | ₩80,201 | ₩81,255 | ₩79,053 | ₩80,148 | -0.07% | 106.8만 |
|---|
| 2026.08.05 | ₩84,232 | ₩84,592 | ₩80,228 | ₩81,682 | -3.03% | 101.1만 |
|---|
| 2026.08.04 | ₩82,083 | ₩85,793 | ₩81,482 | ₩84,378 | +2.80% | 146.4만 |
|---|
| 2026.08.03 | ₩83,791 | ₩86,754 | ₩80,294 | ₩82,457 | -1.59% | 149.9만 |
|---|
| 2026.07.31 | ₩75,970 | ₩76,811 | ₩74,115 | ₩76,010 | +0.05% | 79.5만 |
|---|
| 2026.07.30 | ₩76,103 | ₩79,801 | ₩74,595 | ₩76,184 | +0.11% | 74.4만 |
|---|
| 2026.07.29 | ₩72,086 | ₩77,331 | ₩72,086 | ₩76,277 | +5.81% | 81.2만 |
|---|
| 2026.07.28 | ₩70,298 | ₩72,206 | ₩69,550 | ₩71,699 | +1.99% | 57.5만 |
|---|
| 2026.07.27 | ₩67,495 | ₩70,137 | ₩67,495 | ₩69,857 | +3.50% | 65.7만 |
|---|
| 2026.07.24 | ₩66,547 | ₩66,934 | ₩64,999 | ₩65,706 | -1.26% | 88.5만 |
|---|
| 2026.07.23 | ₩67,508 | ₩68,776 | ₩64,518 | ₩65,653 | -2.75% | 72.4만 |
|---|
| 2026.07.22 | ₩74,342 | ₩74,342 | ₩68,536 | ₩68,923 | -7.29% | 103.5만 |
|---|
| 2026.07.21 | ₩69,657 | ₩75,770 | ₩69,483 | ₩75,396 | +8.24% | 108.3만 |
|---|
| 2026.07.20 | ₩72,500 | ₩74,595 | ₩70,845 | ₩71,032 | -2.03% | 73.3만 |
|---|
| 2026.07.17 | ₩70,484 | ₩73,020 | ₩70,484 | ₩72,900 | +3.43% | 83.2만 |
|---|
| 2026.07.16 | ₩74,462 | ₩74,462 | ₩71,445 | ₩72,340 | -2.85% | 94만 |
|---|
| 2026.07.15 | ₩74,182 | ₩76,184 | ₩73,274 | ₩73,714 | -0.63% | 60.7만 |
|---|
| 2026.07.14 | ₩74,662 | ₩75,850 | ₩72,553 | ₩74,408 | -0.34% | 85.8만 |
|---|
| 2026.07.13 | ₩78,239 | ₩79,373 | ₩75,556 | ₩76,184 | -2.63% | 69.4만 |
|---|
| 2026.07.10 | ₩78,613 | ₩79,907 | ₩76,811 | ₩78,239 | -0.48% | 78.4만 |
|---|
| 2026.07.09 | ₩75,756 | ₩77,598 | ₩74,982 | ₩77,438 | +2.22% | 98.4만 |
|---|
| 2026.07.08 | ₩76,210 | ₩77,411 | ₩73,581 | ₩76,037 | -0.23% | 152.4만 |
|---|
| 2026.07.07 | ₩77,718 | ₩80,975 | ₩77,718 | ₩78,346 | +0.81% | 96.1만 |
|---|
| 2026.07.06 | ₩78,092 | ₩78,479 | ₩76,157 | ₩76,544 | -1.98% | 96.5만 |
|---|
| 2026.07.02 | ₩77,665 | ₩78,065 | ₩75,476 | ₩77,772 | +0.14% | 94만 |
|---|
| 2026.07.01 | ₩71,472 | ₩78,132 | ₩70,978 | ₩77,665 | +8.66% | 184.5만 |
|---|
| 2026.06.30 | ₩70,658 | ₩72,647 | ₩69,417 | ₩71,125 | +0.66% | 97만 |
|---|
| 2026.06.29 | ₩72,233 | ₩73,608 | ₩71,018 | ₩71,926 | -0.42% | 121.5만 |
|---|
| 2026.06.26 | ₩69,110 | ₩72,233 | ₩68,816 | ₩71,245 | +3.09% | 135.1만 |
|---|
| 2026.06.25 | ₩68,282 | ₩69,670 | ₩66,827 | ₩69,577 | +1.90% | 222.6만 |
|---|
| 2026.06.24 | ₩62,396 | ₩69,497 | ₩62,396 | ₩68,976 | +10.55% | 301.3만 |
|---|
| 2026.06.23 | ₩60,928 | ₩62,837 | ₩60,901 | ₩62,156 | +2.02% | 49.3만 |
|---|
| 2026.06.22 | ₩60,461 | ₩64,065 | ₩60,461 | ₩61,515 | +1.74% | 105.4만 |
|---|
| 2026.06.18 | ₩61,395 | ₩62,730 | ₩60,207 | ₩62,356 | +1.57% | 88.7만 |
|---|
| 2026.06.17 | ₩60,875 | ₩62,596 | ₩59,981 | ₩60,661 | -0.35% | 100.3만 |
|---|
| 2026.06.16 | ₩60,394 | ₩62,877 | ₩59,540 | ₩60,968 | +0.95% | 92.4만 |
|---|
| 2026.06.15 | ₩62,383 | ₩66,721 | ₩59,794 | ₩60,675 | -2.74% | 246.4만 |
|---|
| 2026.06.12 | ₩57,018 | ₩59,927 | ₩55,256 | ₩57,591 | +1.01% | 204.5만 |
|---|
| 2026.06.11 | ₩51,826 | ₩55,750 | ₩51,065 | ₩55,710 | +7.49% | 247.7만 |
|---|
| 2026.06.10 | ₩54,362 | ₩56,017 | ₩52,079 | ₩52,133 | -4.10% | 66.3만 |
|---|
| 2026.06.09 | ₩56,070 | ₩58,833 | ₩54,722 | ₩54,762 | -2.33% | 91.4만 |
|---|
| 2026.06.08 | ₩58,726 | ₩59,393 | ₩55,576 | ₩55,656 | -5.23% | 123.1만 |
|---|
| 2026.06.05 | ₩60,528 | ₩60,941 | ₩58,566 | ₩58,846 | -2.78% | 36.3만 |
|---|
| 2026.06.04 | ₩60,314 | ₩62,556 | ₩60,247 | ₩60,287 | -0.04% | 55.4만 |
|---|
| 2026.06.03 | ₩62,343 | ₩63,317 | ₩57,938 | ₩59,246 | -4.97% | 127.3만 |
|---|
| 2026.06.02 | ₩62,997 | ₩63,918 | ₩61,395 | ₩62,516 | -0.76% | 55.5만 |
|---|
| 2026.06.01 | ₩62,129 | ₩64,051 | ₩61,836 | ₩63,157 | +1.65% | 55.5만 |
|---|
| 2026.05.29 | ₩63,411 | ₩64,211 | ₩62,343 | ₩62,383 | -1.62% | 61.8만 |
|---|
| 2026.05.28 | ₩59,380 | ₩63,918 | ₩58,833 | ₩63,170 | +6.38% | 80.1만 |
|---|
| 2026.05.27 | ₩56,777 | ₩60,554 | ₩56,350 | ₩59,887 | +5.48% | 101.8만 |
|---|
| 2026.05.26 | ₩57,391 | ₩58,112 | ₩55,923 | ₩56,484 | -1.58% | 98.4만 |
|---|
| 2026.05.22 | ₩57,391 | ₩58,539 | ₩56,323 | ₩57,058 | -0.58% | 47만 |
|---|
| 2026.05.21 | ₩56,764 | ₩57,938 | ₩55,269 | ₩57,391 | +1.11% | 127.2만 |
|---|
| 2026.05.20 | ₩55,629 | ₩58,139 | ₩54,722 | ₩57,298 | +3.00% | 124.3만 |
|---|
| 2026.05.19 | ₩59,967 | ₩60,728 | ₩52,146 | ₩55,336 | -7.72% | 221.6만 |
|---|
| 2026.05.18 | ₩58,592 | ₩61,262 | ₩57,805 | ₩59,967 | +2.35% | 115만 |
|---|
| 2026.05.15 | ₩57,431 | ₩58,512 | ₩56,724 | ₩57,792 | +0.63% | 130.9만 |
|---|
| 2026.05.14 | ₩58,072 | ₩59,340 | ₩57,445 | ₩57,725 | -0.60% | 86만 |
|---|
| 2026.05.13 | ₩59,246 | ₩59,740 | ₩56,991 | ₩57,565 | -2.84% | 74.5만 |
|---|
| 2026.05.12 | ₩61,395 | ₩62,663 | ₩59,981 | ₩60,021 | -2.24% | 65.7만 |
|---|
| 2026.05.11 | ₩61,609 | ₩62,944 | ₩60,328 | ₩61,782 | +0.28% | 92.2만 |
|---|
| 2026.05.08 | ₩66,547 | ₩67,388 | ₩63,144 | ₩63,851 | -4.05% | 61.6만 |
|---|
| 2026.05.07 | ₩66,053 | ₩68,189 | ₩66,053 | ₩67,415 | +2.06% | 87.1만 |
|---|
| 2026.05.06 | ₩65,079 | ₩66,908 | ₩64,558 | ₩66,053 | +1.50% | 58.8만 |
|---|
| 2026.05.05 | ₩62,583 | ₩63,531 | ₩61,796 | ₩62,810 | +0.36% | 71.6만 |
|---|
| 2026.05.04 | ₩64,332 | ₩65,359 | ₩61,595 | ₩62,543 | -2.78% | 143.1만 |
|---|
| 2026.05.01 | ₩64,158 | ₩65,399 | ₩63,477 | ₩64,332 | +0.27% | 89.6만 |
|---|
| 2026.04.30 | ₩63,571 | ₩64,238 | ₩62,049 | ₩63,010 | -0.88% | 90.9만 |
|---|
| 2026.04.29 | ₩62,023 | ₩63,598 | ₩62,023 | ₩63,451 | +2.30% | 120.8만 |
|---|
| 2026.04.28 | ₩62,690 | ₩63,050 | ₩62,076 | ₩62,503 | -0.30% | 115.7만 |
|---|
| 2026.04.27 | ₩61,529 | ₩63,598 | ₩61,529 | ₩63,010 | +2.41% | 108.3만 |
|---|
| 2026.04.24 | ₩60,861 | ₩61,649 | ₩60,047 | ₩61,422 | +0.92% | 67만 |
|---|
| 2026.04.23 | ₩60,301 | ₩60,982 | ₩59,607 | ₩60,915 | +1.02% | 68만 |
|---|
| 2026.04.22 | ₩63,958 | ₩64,145 | ₩60,234 | ₩61,235 | -4.26% | 120.4만 |
|---|
| 2026.04.21 | ₩65,680 | ₩66,841 | ₩63,758 | ₩64,038 | -2.50% | 97.5만 |
|---|
| 2026.04.20 | ₩66,734 | ₩67,214 | ₩65,506 | ₩66,240 | -0.74% | 106.5만 |
|---|
| 2026.04.17 | ₩65,373 | ₩68,589 | ₩65,373 | ₩68,095 | +4.16% | 258.2만 |
|---|
| 2026.04.16 | ₩63,264 | ₩64,398 | ₩62,516 | ₩63,864 | +0.95% | 194.7만 |
|---|
| 2026.04.15 | ₩60,448 | ₩63,904 | ₩60,234 | ₩62,610 | +3.58% | 209.3만 |
|---|
| 2026.04.14 | ₩58,139 | ₩59,674 | ₩57,058 | ₩59,553 | +2.43% | 163.4만 |
|---|
| 2026.04.13 | ₩53,601 | ₩57,725 | ₩53,334 | ₩57,511 | +7.30% | 95.5만 |
|---|
| 2026.04.10 | ₩56,137 | ₩56,364 | ₩53,748 | ₩54,522 | -2.88% | 104.3만 |
|---|
| 2026.04.09 | ₩55,349 | ₩57,044 | ₩54,188 | ₩55,509 | +0.29% | 124.8만 |
|---|
| 2026.04.08 | ₩54,722 | ₩59,807 | ₩54,722 | ₩56,711 | +3.63% | 240.2만 |
|---|
| 2026.04.07 | ₩54,308 | ₩54,655 | ₩49,930 | ₩51,078 | -5.95% | 171.1만 |
|---|
| 2026.04.06 | ₩52,546 | ₩56,123 | ₩52,546 | ₩54,375 | +3.48% | 190.7만 |
|---|
| 2026.04.02 | ₩48,716 | ₩53,761 | ₩48,716 | ₩53,174 | +9.15% | 201.2만 |
|---|
| 2026.04.01 | ₩50,731 | ₩53,054 | ₩50,064 | ₩50,558 | -0.34% | 244.4만 |
|---|
| 2026.03.31 | ₩49,370 | ₩50,691 | ₩46,233 | ₩49,770 | +0.81% | 250.8만 |
|---|
| 2026.03.30 | ₩47,808 | ₩48,983 | ₩43,604 | ₩48,542 | +1.54% | 364만 |
|---|
| 2026.03.27 | ₩53,147 | ₩53,534 | ₩48,089 | ₩48,449 | -8.84% | 215.9만 |
|---|
| 2026.03.26 | ₩51,719 | ₩53,507 | ₩51,585 | ₩53,387 | +3.23% | 160.6만 |
|---|
| 2026.03.25 | ₩54,615 | ₩55,376 | ₩51,025 | ₩52,199 | -4.42% | 158.3만 |
|---|
| 2026.03.24 | ₩53,721 | ₩54,722 | ₩52,319 | ₩53,267 | -0.84% | 199.5만 |
|---|
| 2026.03.23 | ₩53,894 | ₩57,191 | ₩53,214 | ₩54,281 | +0.72% | 198.3만 |
|---|
| 2026.03.20 | ₩56,243 | ₩56,617 | ₩52,613 | ₩53,094 | -5.60% | 241.2만 |
|---|
| 2026.03.19 | ₩56,470 | ₩58,232 | ₩56,070 | ₩57,058 | +1.04% | 123.4만 |
|---|
| 2026.03.18 | ₩59,607 | ₩61,489 | ₩57,018 | ₩57,231 | -3.99% | 178.6만 |
|---|
| 2026.03.17 | ₩60,821 | ₩63,651 | ₩60,074 | ₩61,022 | +0.33% | 111.7만 |
|---|
| 2026.03.16 | ₩61,342 | ₩63,037 | ₩60,795 | ₩61,075 | -0.44% | 119만 |
|---|
| 2026.03.13 | ₩61,395 | ₩61,676 | ₩60,114 | ₩60,728 | -1.09% | 122.1만 |
|---|
| 2026.03.12 | ₩61,942 | ₩62,837 | ₩60,194 | ₩60,768 | -1.90% | 200.8만 |
|---|
| 2026.03.11 | ₩64,505 | ₩65,159 | ₩62,717 | ₩63,250 | -1.94% | 108.4만 |
|---|
| 2026.03.10 | ₩66,721 | ₩67,828 | ₩63,504 | ₩64,905 | -2.72% | 89.1만 |
|---|
| 2026.03.09 | ₩67,001 | ₩68,069 | ₩64,799 | ₩67,148 | +0.22% | 137.2만 |
|---|
| 2026.03.06 | ₩69,403 | ₩70,978 | ₩67,895 | ₩69,564 | +0.23% | 209.5만 |
|---|
| 2026.03.05 | ₩65,613 | ₩71,432 | ₩65,386 | ₩70,658 | +7.69% | 177.2만 |
|---|
| 2026.03.04 | ₩68,029 | ₩68,309 | ₩64,332 | ₩65,466 | -3.77% | 186.1만 |
|---|
| 2026.03.03 | ₩72,500 | ₩73,514 | ₩67,375 | ₩67,949 | -6.28% | 277.5만 |
|---|
| 2026.03.02 | ₩72,954 | ₩75,116 | ₩71,806 | ₩74,662 | +2.34% | 143.6만 |
|---|
| 2026.02.27 | ₩76,077 | ₩76,731 | ₩74,208 | ₩75,369 | -0.93% | 67.8만 |
|---|
| 2026.02.26 | ₩76,797 | ₩77,652 | ₩76,117 | ₩77,385 | +0.76% | 56.1만 |
|---|
| 2026.02.25 | ₩76,410 | ₩76,517 | ₩74,262 | ₩76,037 | -0.49% | 71.9만 |
|---|
| 2026.02.24 | ₩73,955 | ₩75,356 | ₩72,647 | ₩75,169 | +1.64% | 94.7만 |
|---|
| 2026.02.23 | ₩73,528 | ₩74,248 | ₩72,073 | ₩73,794 | +0.36% | 169.9만 |
|---|
| 2026.02.20 | ₩74,755 | ₩76,037 | ₩73,140 | ₩74,742 | -0.02% | 120.1만 |
|---|
| 2026.02.19 | ₩75,730 | ₩75,730 | ₩72,406 | ₩74,529 | -1.59% | 279.7만 |
|---|
| 2026.02.18 | ₩75,610 | ₩77,705 | ₩74,862 | ₩76,277 | +0.88% | 107.3만 |
|---|
| 2026.02.17 | ₩75,583 | ₩77,385 | ₩74,595 | ₩75,730 | +0.19% | 131.2만 |
|---|
| 2026.02.13 | ₩78,412 | ₩78,439 | ₩72,860 | ₩75,076 | -4.26% | 460.6만 |
|---|
| 2026.02.12 | ₩79,801 | ₩80,561 | ₩76,477 | ₩78,359 | -1.81% | 317.5만 |
|---|
| 2026.02.11 | ₩82,510 | ₩83,484 | ₩78,212 | ₩79,307 | -3.88% | 280.9만 |
|---|
| 2026.02.10 | ₩79,894 | ₩84,766 | ₩79,400 | ₩83,204 | +4.14% | 409만 |
|---|
| 2026.02.09 | ₩75,716 | ₩80,535 | ₩75,196 | ₩79,000 | +4.34% | 154.8만 |
|---|
| 2026.02.06 | ₩76,170 | ₩77,051 | ₩74,448 | ₩76,210 | +0.05% | 251.1만 |
|---|
| 2026.02.05 | ₩74,382 | ₩77,225 | ₩73,087 | ₩76,197 | +2.44% | 367.8만 |
|---|
| 2026.02.04 | ₩74,502 | ₩75,383 | ₩70,858 | ₩74,021 | -0.64% | 530.1만 |
|---|
| 2026.02.03 | ₩87,021 | ₩87,408 | ₩72,500 | ₩74,502 | -14.39% | 479.7만 |
|---|
| 2026.02.02 | ₩83,151 | ₩86,754 | ₩82,577 | ₩84,926 | +2.13% | 112.1만 |
|---|
| 2026.01.30 | ₩83,017 | ₩85,046 | ₩81,749 | ₩83,257 | +0.29% | 152.3만 |
|---|
| 2026.01.29 | ₩80,748 | ₩83,284 | ₩80,481 | ₩82,830 | +2.58% | 306만 |
|---|
| 2026.01.28 | ₩84,085 | ₩84,405 | ₩80,374 | ₩80,441 | -4.33% | 145.8만 |
|---|
| 2026.01.27 | ₩84,685 | ₩85,540 | ₩83,698 | ₩83,778 | -1.07% | 109만 |
|---|
| 2026.01.26 | ₩83,898 | ₩85,513 | ₩83,151 | ₩85,086 | +1.42% | 107.4만 |
|---|
| 2026.01.23 | ₩87,969 | ₩89,904 | ₩82,764 | ₩83,551 | -5.02% | 346.4만 |
|---|
| 2026.01.22 | ₩89,717 | ₩90,758 | ₩88,116 | ₩88,556 | -1.29% | 330.8만 |
|---|
| 2026.01.21 | ₩99,927 | ₩99,927 | ₩87,462 | ₩87,475 | -12.46% | 498.6만 |
|---|
| 2026.01.20 | ₩97,365 | ₩100,275 | ₩95,657 | ₩99,554 | +2.25% | 164.9만 |
|---|
| 2026.01.16 | ₩98,099 | ₩99,994 | ₩97,218 | ₩98,633 | +0.54% | 94.2만 |
|---|
| 2026.01.15 | ₩101,823 | ₩102,770 | ₩99,073 | ₩99,193 | -2.58% | 102.8만 |
|---|
| 2026.01.14 | ₩104,105 | ₩104,105 | ₩99,968 | ₩102,277 | -1.76% | 120.1만 |
|---|
| 2026.01.13 | ₩104,185 | ₩106,267 | ₩104,092 | ₩105,760 | +1.51% | 66.5만 |
|---|
| 2026.01.12 | ₩104,812 | ₩106,374 | ₩104,612 | ₩104,946 | +0.13% | 85.5만 |
|---|
| 2026.01.09 | ₩110,298 | ₩111,125 | ₩103,625 | ₩104,973 | -4.83% | 110.2만 |
|---|
| 2026.01.08 | ₩110,231 | ₩111,499 | ₩109,324 | ₩110,124 | -0.10% | 81만 |
|---|
| 2026.01.07 | ₩111,980 | ₩111,993 | ₩110,205 | ₩111,032 | -0.85% | 65.3만 |
|---|
| 2026.01.06 | ₩110,164 | ₩113,261 | ₩108,910 | ₩111,392 | +1.11% | 90.5만 |
|---|
| 2026.01.05 | ₩108,736 | ₩113,942 | ₩108,710 | ₩109,631 | +0.82% | 76.5만 |
|---|
| 2026.01.02 | ₩109,831 | ₩110,218 | ₩107,468 | ₩109,297 | -0.49% | 82.7만 |
|---|
| 2025.12.31 | ₩109,310 | ₩110,151 | ₩108,122 | ₩109,604 | +0.27% | 53.3만 |
|---|
| 2025.12.30 | ₩109,644 | ₩110,205 | ₩108,176 | ₩109,724 | +0.07% | 66.1만 |
|---|
| 2025.12.29 | ₩110,899 | ₩111,072 | ₩109,364 | ₩110,031 | -0.78% | 83.3만 |
|---|
| 2025.12.26 | ₩112,901 | ₩112,901 | ₩110,952 | ₩111,112 | -1.58% | 40.7만 |
|---|
| 2025.12.24 | ₩112,861 | ₩114,022 | ₩112,740 | ₩113,061 | +0.18% | 51.8만 |
|---|
| 2025.12.23 | ₩114,449 | ₩114,756 | ₩112,861 | ₩114,128 | -0.28% | 84.9만 |
|---|
| 2025.12.22 | ₩114,702 | ₩116,037 | ₩112,380 | ₩115,156 | +0.40% | 106.9만 |
|---|
| 2025.12.19 | ₩111,579 | ₩115,543 | ₩111,272 | ₩115,303 | +3.34% | 146.2만 |
|---|
| 2025.12.18 | ₩112,006 | ₩114,782 | ₩110,925 | ₩111,793 | -0.19% | 150만 |
|---|
| 2025.12.17 | ₩114,516 | ₩115,757 | ₩112,380 | ₩112,620 | -1.66% | 182만 |
|---|
| 2025.12.16 | ₩112,167 | ₩115,343 | ₩111,926 | ₩114,516 | +2.09% | 189.6만 |
|---|
| 2025.12.15 | ₩110,778 | ₩112,914 | ₩109,404 | ₩112,901 | +1.92% | 186.7만 |
|---|
| 2025.12.12 | ₩105,680 | ₩110,485 | ₩105,173 | ₩110,245 | +4.32% | 264.3만 |
|---|
| 2025.12.11 | ₩101,436 | ₩106,147 | ₩101,382 | ₩104,786 | +3.30% | 121.8만 |
|---|
| 2025.12.10 | ₩95,470 | ₩101,729 | ₩95,029 | ₩101,623 | +6.44% | 134.5만 |
|---|
| 2025.12.09 | ₩93,428 | ₩96,391 | ₩93,428 | ₩95,710 | +2.44% | 91.9만 |
|---|
| 2025.12.08 | ₩98,099 | ₩98,099 | ₩93,014 | ₩93,227 | -4.97% | 104.8만 |
|---|
| 2025.12.05 | ₩99,794 | ₩100,675 | ₩97,245 | ₩98,353 | -1.44% | 58만 |
|---|
| 2025.12.04 | ₩98,206 | ₩101,062 | ₩97,418 | ₩99,887 | +1.71% | 65.9만 |
|---|
| 2025.12.03 | ₩96,097 | ₩97,712 | ₩94,842 | ₩97,565 | +1.53% | 109.3만 |
|---|
| 2025.12.02 | ₩96,244 | ₩97,418 | ₩94,429 | ₩96,577 | +0.35% | 65.3만 |
|---|
| 2025.12.01 | ₩94,762 | ₩97,325 | ₩94,629 | ₩96,778 | +2.13% | 66.2만 |
|---|
| 2025.11.28 | ₩94,068 | ₩96,364 | ₩93,561 | ₩95,283 | +1.29% | 56.9만 |
|---|
| 2025.11.26 | ₩97,432 | ₩98,526 | ₩93,748 | ₩93,841 | -3.68% | 160.4만 |
|---|
| 2025.11.25 | ₩96,644 | ₩99,100 | ₩96,644 | ₩97,178 | +0.55% | 74.2만 |
|---|
| 2025.11.24 | ₩98,539 | ₩99,941 | ₩96,591 | ₩96,951 | -1.61% | 58.5만 |
|---|
| 2025.11.21 | ₩99,033 | ₩99,981 | ₩94,816 | ₩99,113 | +0.08% | 67.8만 |
|---|
| 2025.11.20 | ₩99,741 | ₩99,941 | ₩96,858 | ₩97,205 | -2.54% | 103.3만 |
|---|
| 2025.11.19 | ₩98,553 | ₩98,993 | ₩96,631 | ₩98,232 | -0.33% | 82.4만 |
|---|
| 2025.11.18 | ₩97,979 | ₩100,288 | ₩97,352 | ₩98,526 | +0.56% | 78.4만 |
|---|
| 2025.11.17 | ₩102,824 | ₩104,305 | ₩98,713 | ₩98,766 | -3.95% | 110.8만 |
|---|
| 2025.11.14 | ₩101,436 | ₩103,638 | ₩99,621 | ₩101,716 | +0.28% | 88.6만 |
|---|
| 2025.11.13 | ₩103,171 | ₩104,666 | ₩101,476 | ₩101,542 | -1.58% | 83만 |
|---|
| 2025.11.12 | ₩103,998 | ₩104,866 | ₩102,156 | ₩103,171 | -0.80% | 60.1만 |
|---|
| 2025.11.11 | ₩102,383 | ₩105,119 | ₩101,889 | ₩104,572 | +2.14% | 73.6만 |
|---|
| 2025.11.10 | ₩104,145 | ₩104,826 | ₩101,462 | ₩102,317 | -1.76% | 105만 |
|---|
| 2025.11.07 | ₩103,571 | ₩105,440 | ₩103,037 | ₩104,158 | +0.57% | 83.3만 |
|---|
| 2025.11.06 | ₩106,681 | ₩107,495 | ₩103,224 | ₩104,852 | -1.71% | 180.2만 |
|---|
| 2025.11.05 | ₩104,679 | ₩107,121 | ₩104,559 | ₩106,721 | +1.95% | 88.5만 |
|---|
| 2025.11.04 | ₩105,733 | ₩108,096 | ₩104,759 | ₩105,213 | -0.49% | 133.6만 |
|---|
| 2025.11.03 | ₩106,774 | ₩109,217 | ₩105,907 | ₩106,014 | -0.71% | 115.1만 |
|---|
| 2025.10.31 | ₩108,750 | ₩110,138 | ₩106,628 | ₩106,774 | -1.82% | 137.6만 |
|---|
| 2025.10.30 | ₩102,984 | ₩109,257 | ₩102,931 | ₩108,002 | +4.87% | 449.5만 |
|---|
| 2025.10.29 | ₩109,364 | ₩112,033 | ₩102,036 | ₩103,171 | -5.66% | 368.5만 |
|---|
| 2025.10.28 | ₩120,121 | ₩121,189 | ₩106,040 | ₩107,775 | -10.28% | 378.2만 |
|---|
| 2025.10.27 | ₩120,855 | ₩122,911 | ₩119,948 | ₩120,081 | -0.64% | 69.4만 |
|---|
| 2025.10.24 | ₩118,773 | ₩120,562 | ₩118,733 | ₩119,721 | +0.80% | 69.7만 |
|---|
| 2025.10.23 | ₩119,988 | ₩121,936 | ₩118,440 | ₩118,706 | -1.07% | 120.2만 |
|---|
| 2025.10.22 | ₩120,628 | ₩121,469 | ₩118,666 | ₩119,134 | -1.24% | 85.5만 |
|---|
| 2025.10.21 | ₩120,428 | ₩121,162 | ₩118,173 | ₩120,201 | -0.19% | 115.3만 |
|---|
| 2025.10.20 | ₩120,588 | ₩122,190 | ₩118,146 | ₩121,096 | +0.42% | 73.8만 |
|---|
| 2025.10.17 | ₩117,786 | ₩119,974 | ₩117,452 | ₩118,813 | +0.87% | 88.2만 |
|---|
| 2025.10.16 | ₩121,456 | ₩121,669 | ₩117,385 | ₩117,759 | -3.04% | 103만 |
|---|
| 2025.10.15 | ₩123,284 | ₩123,525 | ₩120,268 | ₩120,655 | -2.13% | 59.2만 |
|---|
| 2025.10.14 | ₩121,709 | ₩122,684 | ₩120,135 | ₩121,923 | +0.18% | 83.2만 |
|---|
| 2025.10.13 | ₩124,325 | ₩125,086 | ₩122,137 | ₩123,124 | -0.97% | 66.3만 |
|---|
| 2025.10.10 | ₩126,488 | ₩128,930 | ₩122,137 | ₩122,337 | -3.28% | 66.1만 |
|---|