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 | ₩58,135 | ₩59,722 | ₩58,081 | ₩59,682 | +2.66% | 101.1만 |
| 2026.10.08 | ₩57,507 | ₩58,708 | ₩56,320 | ₩58,081 | +1.00% | 182.8만 |
| 2026.10.07 | ₩57,080 | ₩58,041 | ₩55,680 | ₩57,921 | +1.47% | 163.7만 |
| 2026.10.06 | ₩60,430 | ₩61,217 | ₩56,640 | ₩57,868 | -4.24% | 226.2만 |
| 2026.10.05 | ₩60,336 | ₩60,937 | ₩58,788 | ₩60,043 | -0.49% | 179.5만 |
| 2026.10.02 | ₩64,352 | ₩64,486 | ₩59,309 | ₩59,536 | -7.48% | 156.9만 |
| 2026.10.01 | ₩63,912 | ₩64,606 | ₩62,978 | ₩63,712 | -0.31% | 62.1만 |
| 2026.09.30 | ₩63,111 | ₩63,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,978 |
| -0.21% |
| 100.6만 |
| 2026.09.29 | ₩64,392 | ₩64,392 | ₩62,137 | ₩62,871 | -2.36% | 152.2만 |
|---|
| 2026.09.28 | ₩62,378 | ₩63,792 | ₩60,736 | ₩63,232 | +1.37% | 79.3만 |
|---|
| 2026.09.25 | ₩62,898 | ₩63,392 | ₩61,510 | ₩62,378 | -0.83% | 88.1만 |
|---|
| 2026.09.24 | ₩62,177 | ₩63,192 | ₩61,564 | ₩62,538 | +0.58% | 164만 |
|---|
| 2026.09.23 | ₩65,406 | ₩65,406 | ₩62,071 | ₩62,431 | -4.55% | 77.8만 |
|---|
| 2026.09.22 | ₩65,460 | ₩65,460 | ₩63,792 | ₩64,499 | -1.47% | 51.8만 |
|---|
| 2026.09.21 | ₩64,125 | ₩65,393 | ₩62,831 | ₩64,005 | -0.19% | 100.6만 |
|---|
| 2026.09.18 | ₩63,872 | ₩64,152 | ₩62,404 | ₩63,939 | +0.10% | 135.6만 |
|---|
| 2026.09.17 | ₩65,153 | ₩65,366 | ₩63,765 | ₩63,872 | -1.97% | 44.1만 |
|---|
| 2026.09.16 | ₩63,725 | ₩64,939 | ₩63,272 | ₩63,859 | +0.21% | 90.2만 |
|---|
| 2026.09.15 | ₩67,154 | ₩67,501 | ₩63,472 | ₩63,912 | -4.83% | 113.3만 |
|---|
| 2026.09.14 | ₩66,581 | ₩67,995 | ₩66,327 | ₩67,448 | +1.30% | 56.9만 |
|---|
| 2026.09.11 | ₩66,607 | ₩67,368 | ₩64,166 | ₩66,834 | +0.34% | 62.8만 |
|---|
| 2026.09.10 | ₩64,219 | ₩66,260 | ₩64,045 | ₩65,486 | +1.97% | 120.2만 |
|---|
| 2026.09.09 | ₩70,250 | ₩71,037 | ₩64,179 | ₩65,460 | -6.82% | 140.5만 |
|---|
| 2026.09.08 | ₩73,465 | ₩73,746 | ₩70,557 | ₩71,918 | -2.11% | 75.2만 |
|---|
| 2026.09.04 | ₩75,961 | ₩75,974 | ₩73,185 | ₩74,213 | -2.30% | 45.2만 |
|---|
| 2026.09.03 | ₩77,388 | ₩78,389 | ₩75,654 | ₩76,227 | -1.50% | 41.4만 |
|---|
| 2026.09.02 | ₩76,014 | ₩78,562 | ₩74,987 | ₩76,961 | +1.25% | 34.3만 |
|---|
| 2026.09.01 | ₩76,361 | ₩77,388 | ₩74,346 | ₩74,893 | -1.92% | 40.9만 |
|---|
| 2026.08.31 | ₩77,562 | ₩79,603 | ₩76,588 | ₩77,735 | +0.22% | 29.5만 |
|---|
| 2026.08.28 | ₩77,882 | ₩79,430 | ₩77,495 | ₩78,749 | +1.11% | 29.9만 |
|---|
| 2026.08.27 | ₩78,829 | ₩79,470 | ₩77,161 | ₩77,628 | -1.52% | 52.3만 |
|---|
| 2026.08.26 | ₩80,337 | ₩81,058 | ₩78,069 | ₩78,936 | -1.74% | 45.7만 |
|---|
| 2026.08.25 | ₩80,617 | ₩82,138 | ₩80,017 | ₩80,631 | +0.02% | 34.3만 |
|---|
| 2026.08.24 | ₩79,883 | ₩80,991 | ₩78,803 | ₩80,497 | +0.77% | 31.1만 |
|---|
| 2026.08.21 | ₩82,432 | ₩82,966 | ₩80,390 | ₩80,671 | -2.14% | 30만 |
|---|
| 2026.08.20 | ₩81,711 | ₩84,326 | ₩80,937 | ₩81,111 | -0.73% | 43.2만 |
|---|
| 2026.08.19 | ₩80,003 | ₩83,539 | ₩79,830 | ₩81,711 | +2.13% | 45.9만 |
|---|
| 2026.08.18 | ₩79,149 | ₩80,657 | ₩78,616 | ₩79,363 | +0.27% | 21.6만 |
|---|
| 2026.08.17 | ₩81,511 | ₩83,139 | ₩79,350 | ₩79,657 | -2.28% | 48.9만 |
|---|
| 2026.08.14 | ₩81,965 | ₩82,258 | ₩80,110 | ₩80,617 | -1.64% | 25.7만 |
|---|
| 2026.08.13 | ₩80,604 | ₩81,458 | ₩79,336 | ₩81,044 | +0.55% | 35.6만 |
|---|
| 2026.08.12 | ₩81,938 | ₩83,366 | ₩79,990 | ₩80,470 | -1.79% | 46.7만 |
|---|
| 2026.08.11 | ₩81,271 | ₩83,393 | ₩81,271 | ₩81,938 | +0.82% | 48.6만 |
|---|
| 2026.08.10 | ₩80,177 | ₩82,485 | ₩79,710 | ₩81,271 | +1.36% | 37.3만 |
|---|
| 2026.08.07 | ₩80,177 | ₩81,338 | ₩79,390 | ₩80,070 | -0.13% | 48.9만 |
|---|
| 2026.08.06 | ₩80,177 | ₩81,231 | ₩79,029 | ₩80,124 | -0.07% | 106.8만 |
|---|
| 2026.08.05 | ₩84,206 | ₩84,567 | ₩80,204 | ₩81,658 | -3.03% | 101.1만 |
|---|
| 2026.08.04 | ₩82,058 | ₩85,768 | ₩81,458 | ₩84,353 | +2.80% | 146.4만 |
|---|
| 2026.08.03 | ₩83,766 | ₩86,728 | ₩80,270 | ₩82,432 | -1.59% | 149.9만 |
|---|
| 2026.07.31 | ₩75,947 | ₩76,788 | ₩74,093 | ₩75,987 | +0.05% | 79.5만 |
|---|
| 2026.07.30 | ₩76,081 | ₩79,777 | ₩74,573 | ₩76,161 | +0.11% | 74.4만 |
|---|
| 2026.07.29 | ₩72,064 | ₩77,308 | ₩72,064 | ₩76,254 | +5.81% | 81.2만 |
|---|
| 2026.07.28 | ₩70,277 | ₩72,185 | ₩69,529 | ₩71,678 | +1.99% | 57.5만 |
|---|
| 2026.07.27 | ₩67,475 | ₩70,116 | ₩67,475 | ₩69,836 | +3.50% | 65.7만 |
|---|
| 2026.07.24 | ₩66,527 | ₩66,914 | ₩64,979 | ₩65,687 | -1.26% | 88.5만 |
|---|
| 2026.07.23 | ₩67,488 | ₩68,755 | ₩64,499 | ₩65,633 | -2.75% | 72.4만 |
|---|
| 2026.07.22 | ₩74,319 | ₩74,319 | ₩68,515 | ₩68,902 | -7.29% | 103.5만 |
|---|
| 2026.07.21 | ₩69,636 | ₩75,747 | ₩69,463 | ₩75,373 | +8.24% | 108.3만 |
|---|
| 2026.07.20 | ₩72,478 | ₩74,573 | ₩70,824 | ₩71,010 | -2.03% | 73.3만 |
|---|
| 2026.07.17 | ₩70,463 | ₩72,998 | ₩70,463 | ₩72,878 | +3.43% | 83.2만 |
|---|
| 2026.07.16 | ₩74,439 | ₩74,439 | ₩71,424 | ₩72,318 | -2.85% | 94만 |
|---|
| 2026.07.15 | ₩74,159 | ₩76,161 | ₩73,252 | ₩73,692 | -0.63% | 60.7만 |
|---|
| 2026.07.14 | ₩74,640 | ₩75,827 | ₩72,531 | ₩74,386 | -0.34% | 85.8만 |
|---|
| 2026.07.13 | ₩78,215 | ₩79,350 | ₩75,534 | ₩76,161 | -2.63% | 69.4만 |
|---|
| 2026.07.10 | ₩78,589 | ₩79,883 | ₩76,788 | ₩78,215 | -0.48% | 78.4만 |
|---|
| 2026.07.09 | ₩75,734 | ₩77,575 | ₩74,960 | ₩77,415 | +2.22% | 98.4만 |
|---|
| 2026.07.08 | ₩76,187 | ₩77,388 | ₩73,559 | ₩76,014 | -0.23% | 152.4만 |
|---|
| 2026.07.07 | ₩77,695 | ₩80,951 | ₩77,695 | ₩78,322 | +0.81% | 96.1만 |
|---|
| 2026.07.06 | ₩78,069 | ₩78,456 | ₩76,134 | ₩76,521 | -1.98% | 96.5만 |
|---|
| 2026.07.02 | ₩77,642 | ₩78,042 | ₩75,454 | ₩77,748 | +0.14% | 94만 |
|---|
| 2026.07.01 | ₩71,451 | ₩78,109 | ₩70,957 | ₩77,642 | +8.66% | 184.5만 |
|---|
| 2026.06.30 | ₩70,637 | ₩72,625 | ₩69,396 | ₩71,104 | +0.66% | 97만 |
|---|
| 2026.06.29 | ₩72,211 | ₩73,586 | ₩70,997 | ₩71,904 | -0.42% | 121.5만 |
|---|
| 2026.06.26 | ₩69,089 | ₩72,211 | ₩68,795 | ₩71,224 | +3.09% | 135.1만 |
|---|
| 2026.06.25 | ₩68,262 | ₩69,649 | ₩66,807 | ₩69,556 | +1.90% | 222.6만 |
|---|
| 2026.06.24 | ₩62,378 | ₩69,476 | ₩62,378 | ₩68,956 | +10.55% | 301.3만 |
|---|
| 2026.06.23 | ₩60,910 | ₩62,818 | ₩60,883 | ₩62,137 | +2.02% | 49.3만 |
|---|
| 2026.06.22 | ₩60,443 | ₩64,045 | ₩60,443 | ₩61,497 | +1.74% | 105.4만 |
|---|
| 2026.06.18 | ₩61,377 | ₩62,711 | ₩60,189 | ₩62,338 | +1.57% | 88.7만 |
|---|
| 2026.06.17 | ₩60,857 | ₩62,578 | ₩59,963 | ₩60,643 | -0.35% | 100.3만 |
|---|
| 2026.06.16 | ₩60,376 | ₩62,858 | ₩59,522 | ₩60,950 | +0.95% | 92.4만 |
|---|
| 2026.06.15 | ₩62,364 | ₩66,701 | ₩59,776 | ₩60,656 | -2.74% | 246.4만 |
|---|
| 2026.06.12 | ₩57,000 | ₩59,909 | ₩55,239 | ₩57,574 | +1.01% | 204.5만 |
|---|
| 2026.06.11 | ₩51,810 | ₩55,733 | ₩51,050 | ₩55,693 | +7.49% | 247.7만 |
|---|
| 2026.06.10 | ₩54,345 | ₩56,000 | ₩52,064 | ₩52,117 | -4.10% | 66.3만 |
|---|
| 2026.06.09 | ₩56,053 | ₩58,815 | ₩54,705 | ₩54,746 | -2.33% | 91.4만 |
|---|
| 2026.06.08 | ₩58,708 | ₩59,375 | ₩55,559 | ₩55,639 | -5.23% | 123.1만 |
|---|
| 2026.06.05 | ₩60,510 | ₩60,923 | ₩58,548 | ₩58,828 | -2.78% | 36.3만 |
|---|
| 2026.06.04 | ₩60,296 | ₩62,538 | ₩60,229 | ₩60,269 | -0.04% | 55.4만 |
|---|
| 2026.06.03 | ₩62,324 | ₩63,298 | ₩57,921 | ₩59,229 | -4.97% | 127.3만 |
|---|
| 2026.06.02 | ₩62,978 | ₩63,899 | ₩61,377 | ₩62,498 | -0.76% | 55.5만 |
|---|
| 2026.06.01 | ₩62,111 | ₩64,032 | ₩61,817 | ₩63,138 | +1.65% | 55.5만 |
|---|
| 2026.05.29 | ₩63,392 | ₩64,192 | ₩62,324 | ₩62,364 | -1.62% | 61.8만 |
|---|
| 2026.05.28 | ₩59,362 | ₩63,899 | ₩58,815 | ₩63,151 | +6.38% | 80.1만 |
|---|
| 2026.05.27 | ₩56,760 | ₩60,536 | ₩56,333 | ₩59,869 | +5.48% | 101.8만 |
|---|
| 2026.05.26 | ₩57,374 | ₩58,095 | ₩55,906 | ₩56,467 | -1.58% | 98.4만 |
|---|
| 2026.05.22 | ₩57,374 | ₩58,522 | ₩56,307 | ₩57,040 | -0.58% | 47만 |
|---|
| 2026.05.21 | ₩56,747 | ₩57,921 | ₩55,253 | ₩57,374 | +1.11% | 127.2만 |
|---|
| 2026.05.20 | ₩55,613 | ₩58,121 | ₩54,705 | ₩57,281 | +3.00% | 124.3만 |
|---|
| 2026.05.19 | ₩59,949 | ₩60,710 | ₩52,130 | ₩55,319 | -7.72% | 221.6만 |
|---|
| 2026.05.18 | ₩58,575 | ₩61,243 | ₩57,788 | ₩59,949 | +2.35% | 115만 |
|---|
| 2026.05.15 | ₩57,414 | ₩58,495 | ₩56,707 | ₩57,774 | +0.63% | 130.9만 |
|---|
| 2026.05.14 | ₩58,055 | ₩59,322 | ₩57,427 | ₩57,708 | -0.60% | 86만 |
|---|
| 2026.05.13 | ₩59,229 | ₩59,722 | ₩56,974 | ₩57,547 | -2.84% | 74.5만 |
|---|
| 2026.05.12 | ₩61,377 | ₩62,644 | ₩59,963 | ₩60,003 | -2.24% | 65.7만 |
|---|
| 2026.05.11 | ₩61,590 | ₩62,925 | ₩60,309 | ₩61,764 | +0.28% | 92.2만 |
|---|
| 2026.05.08 | ₩66,527 | ₩67,368 | ₩63,125 | ₩63,832 | -4.05% | 61.6만 |
|---|
| 2026.05.07 | ₩66,034 | ₩68,168 | ₩66,034 | ₩67,394 | +2.06% | 87.1만 |
|---|
| 2026.05.06 | ₩65,059 | ₩66,887 | ₩64,539 | ₩66,034 | +1.50% | 58.8만 |
|---|
| 2026.05.05 | ₩62,564 | ₩63,512 | ₩61,777 | ₩62,791 | +0.36% | 71.6만 |
|---|
| 2026.05.04 | ₩64,312 | ₩65,340 | ₩61,577 | ₩62,524 | -2.78% | 143.1만 |
|---|
| 2026.05.01 | ₩64,139 | ₩65,380 | ₩63,458 | ₩64,312 | +0.27% | 89.6만 |
|---|
| 2026.04.30 | ₩63,552 | ₩64,219 | ₩62,031 | ₩62,991 | -0.88% | 90.9만 |
|---|
| 2026.04.29 | ₩62,004 | ₩63,578 | ₩62,004 | ₩63,432 | +2.30% | 120.8만 |
|---|
| 2026.04.28 | ₩62,671 | ₩63,031 | ₩62,057 | ₩62,484 | -0.30% | 115.7만 |
|---|
| 2026.04.27 | ₩61,510 | ₩63,578 | ₩61,510 | ₩62,991 | +2.41% | 108.3만 |
|---|
| 2026.04.24 | ₩60,843 | ₩61,630 | ₩60,029 | ₩61,404 | +0.92% | 67만 |
|---|
| 2026.04.23 | ₩60,283 | ₩60,963 | ₩59,589 | ₩60,897 | +1.02% | 68만 |
|---|
| 2026.04.22 | ₩63,939 | ₩64,125 | ₩60,216 | ₩61,217 | -4.26% | 120.4만 |
|---|
| 2026.04.21 | ₩65,660 | ₩66,821 | ₩63,739 | ₩64,019 | -2.50% | 97.5만 |
|---|
| 2026.04.20 | ₩66,714 | ₩67,194 | ₩65,486 | ₩66,220 | -0.74% | 106.5만 |
|---|
| 2026.04.17 | ₩65,353 | ₩68,569 | ₩65,353 | ₩68,075 | +4.16% | 258.2만 |
|---|
| 2026.04.16 | ₩63,245 | ₩64,379 | ₩62,498 | ₩63,845 | +0.95% | 194.7만 |
|---|
| 2026.04.15 | ₩60,430 | ₩63,885 | ₩60,216 | ₩62,591 | +3.58% | 209.3만 |
|---|
| 2026.04.14 | ₩58,121 | ₩59,656 | ₩57,040 | ₩59,536 | +2.43% | 163.4만 |
|---|
| 2026.04.13 | ₩53,585 | ₩57,708 | ₩53,318 | ₩57,494 | +7.30% | 95.5만 |
|---|
| 2026.04.10 | ₩56,120 | ₩56,347 | ₩53,731 | ₩54,505 | -2.88% | 104.3만 |
|---|
| 2026.04.09 | ₩55,333 | ₩57,027 | ₩54,172 | ₩55,493 | +0.29% | 124.8만 |
|---|
| 2026.04.08 | ₩54,705 | ₩59,789 | ₩54,705 | ₩56,694 | +3.63% | 240.2만 |
|---|
| 2026.04.07 | ₩54,292 | ₩54,639 | ₩49,915 | ₩51,063 | -5.95% | 171.1만 |
|---|
| 2026.04.06 | ₩52,531 | ₩56,106 | ₩52,531 | ₩54,359 | +3.48% | 190.7만 |
|---|
| 2026.04.02 | ₩48,701 | ₩53,745 | ₩48,701 | ₩53,158 | +9.15% | 201.2만 |
|---|
| 2026.04.01 | ₩50,716 | ₩53,038 | ₩50,049 | ₩50,543 | -0.34% | 244.4만 |
|---|
| 2026.03.31 | ₩49,355 | ₩50,676 | ₩46,219 | ₩49,755 | +0.81% | 250.8만 |
|---|
| 2026.03.30 | ₩47,794 | ₩48,968 | ₩43,591 | ₩48,528 | +1.54% | 364만 |
|---|
| 2026.03.27 | ₩53,131 | ₩53,518 | ₩48,074 | ₩48,434 | -8.84% | 215.9만 |
|---|
| 2026.03.26 | ₩51,703 | ₩53,491 | ₩51,570 | ₩53,371 | +3.23% | 160.6만 |
|---|
| 2026.03.25 | ₩54,599 | ₩55,359 | ₩51,010 | ₩52,184 | -4.42% | 158.3만 |
|---|
| 2026.03.24 | ₩53,705 | ₩54,705 | ₩52,304 | ₩53,251 | -0.84% | 199.5만 |
|---|
| 2026.03.23 | ₩53,878 | ₩57,174 | ₩53,198 | ₩54,265 | +0.72% | 198.3만 |
|---|
| 2026.03.20 | ₩56,227 | ₩56,600 | ₩52,597 | ₩53,078 | -5.60% | 241.2만 |
|---|
| 2026.03.19 | ₩56,453 | ₩58,215 | ₩56,053 | ₩57,040 | +1.04% | 123.4만 |
|---|
| 2026.03.18 | ₩59,589 | ₩61,470 | ₩57,000 | ₩57,214 | -3.99% | 178.6만 |
|---|
| 2026.03.17 | ₩60,803 | ₩63,632 | ₩60,056 | ₩61,003 | +0.33% | 111.7만 |
|---|
| 2026.03.16 | ₩61,324 | ₩63,018 | ₩60,776 | ₩61,057 | -0.44% | 119만 |
|---|
| 2026.03.13 | ₩61,377 | ₩61,657 | ₩60,096 | ₩60,710 | -1.09% | 122.1만 |
|---|
| 2026.03.12 | ₩61,924 | ₩62,818 | ₩60,176 | ₩60,750 | -1.90% | 200.8만 |
|---|
| 2026.03.11 | ₩64,486 | ₩65,140 | ₩62,698 | ₩63,232 | -1.94% | 108.4만 |
|---|
| 2026.03.10 | ₩66,701 | ₩67,808 | ₩63,485 | ₩64,886 | -2.72% | 89.1만 |
|---|
| 2026.03.09 | ₩66,981 | ₩68,048 | ₩64,779 | ₩67,128 | +0.22% | 137.2만 |
|---|
| 2026.03.06 | ₩69,383 | ₩70,957 | ₩67,875 | ₩69,543 | +0.23% | 209.5만 |
|---|
| 2026.03.05 | ₩65,593 | ₩71,411 | ₩65,366 | ₩70,637 | +7.69% | 177.2만 |
|---|
| 2026.03.04 | ₩68,008 | ₩68,288 | ₩64,312 | ₩65,446 | -3.77% | 186.1만 |
|---|
| 2026.03.03 | ₩72,478 | ₩73,492 | ₩67,354 | ₩67,928 | -6.28% | 277.5만 |
|---|
| 2026.03.02 | ₩72,932 | ₩75,093 | ₩71,784 | ₩74,640 | +2.34% | 143.6만 |
|---|
| 2026.02.27 | ₩76,054 | ₩76,708 | ₩74,186 | ₩75,347 | -0.93% | 67.8만 |
|---|
| 2026.02.26 | ₩76,774 | ₩77,628 | ₩76,094 | ₩77,362 | +0.76% | 56.1만 |
|---|
| 2026.02.25 | ₩76,388 | ₩76,494 | ₩74,239 | ₩76,014 | -0.49% | 71.9만 |
|---|
| 2026.02.24 | ₩73,932 | ₩75,333 | ₩72,625 | ₩75,147 | +1.64% | 94.7만 |
|---|
| 2026.02.23 | ₩73,505 | ₩74,226 | ₩72,051 | ₩73,772 | +0.36% | 169.9만 |
|---|
| 2026.02.20 | ₩74,733 | ₩76,014 | ₩73,119 | ₩74,720 | -0.02% | 120.1만 |
|---|
| 2026.02.19 | ₩75,707 | ₩75,707 | ₩72,385 | ₩74,506 | -1.59% | 279.7만 |
|---|
| 2026.02.18 | ₩75,587 | ₩77,682 | ₩74,840 | ₩76,254 | +0.88% | 107.3만 |
|---|
| 2026.02.17 | ₩75,560 | ₩77,362 | ₩74,573 | ₩75,707 | +0.19% | 131.2만 |
|---|
| 2026.02.13 | ₩78,389 | ₩78,416 | ₩72,838 | ₩75,053 | -4.26% | 460.6만 |
|---|
| 2026.02.12 | ₩79,777 | ₩80,537 | ₩76,454 | ₩78,336 | -1.81% | 317.5만 |
|---|
| 2026.02.11 | ₩82,485 | ₩83,459 | ₩78,189 | ₩79,283 | -3.88% | 280.9만 |
|---|
| 2026.02.10 | ₩79,870 | ₩84,740 | ₩79,376 | ₩83,179 | +4.14% | 409만 |
|---|
| 2026.02.09 | ₩75,694 | ₩80,510 | ₩75,173 | ₩78,976 | +4.34% | 154.8만 |
|---|
| 2026.02.06 | ₩76,147 | ₩77,028 | ₩74,426 | ₩76,187 | +0.05% | 251.1만 |
|---|
| 2026.02.05 | ₩74,359 | ₩77,201 | ₩73,065 | ₩76,174 | +2.44% | 367.8만 |
|---|
| 2026.02.04 | ₩74,480 | ₩75,360 | ₩70,837 | ₩73,999 | -0.64% | 530.1만 |
|---|
| 2026.02.03 | ₩86,995 | ₩87,382 | ₩72,478 | ₩74,480 | -14.39% | 479.7만 |
|---|
| 2026.02.02 | ₩83,126 | ₩86,728 | ₩82,552 | ₩84,900 | +2.13% | 112.1만 |
|---|
| 2026.01.30 | ₩82,992 | ₩85,020 | ₩81,725 | ₩83,232 | +0.29% | 152.3만 |
|---|
| 2026.01.29 | ₩80,724 | ₩83,259 | ₩80,457 | ₩82,805 | +2.58% | 306만 |
|---|
| 2026.01.28 | ₩84,060 | ₩84,380 | ₩80,350 | ₩80,417 | -4.33% | 145.8만 |
|---|
| 2026.01.27 | ₩84,660 | ₩85,514 | ₩83,673 | ₩83,753 | -1.07% | 109만 |
|---|
| 2026.01.26 | ₩83,873 | ₩85,487 | ₩83,126 | ₩85,060 | +1.42% | 107.4만 |
|---|
| 2026.01.23 | ₩87,942 | ₩89,877 | ₩82,739 | ₩83,526 | -5.02% | 346.4만 |
|---|
| 2026.01.22 | ₩89,690 | ₩90,731 | ₩88,089 | ₩88,529 | -1.29% | 330.8만 |
|---|
| 2026.01.21 | ₩99,898 | ₩99,898 | ₩87,435 | ₩87,449 | -12.46% | 498.6만 |
|---|
| 2026.01.20 | ₩97,336 | ₩100,244 | ₩95,628 | ₩99,524 | +2.25% | 164.9만 |
|---|
| 2026.01.16 | ₩98,070 | ₩99,964 | ₩97,189 | ₩98,603 | +0.54% | 94.2만 |
|---|
| 2026.01.15 | ₩101,792 | ₩102,740 | ₩99,044 | ₩99,164 | -2.58% | 102.8만 |
|---|
| 2026.01.14 | ₩104,074 | ₩104,074 | ₩99,938 | ₩102,246 | -1.76% | 120.1만 |
|---|
| 2026.01.13 | ₩104,154 | ₩106,235 | ₩104,060 | ₩105,728 | +1.51% | 66.5만 |
|---|
| 2026.01.12 | ₩104,781 | ₩106,342 | ₩104,581 | ₩104,914 | +0.13% | 85.5만 |
|---|
| 2026.01.09 | ₩110,265 | ₩111,092 | ₩103,593 | ₩104,941 | -4.83% | 110.2만 |
|---|
| 2026.01.08 | ₩110,198 | ₩111,466 | ₩109,291 | ₩110,091 | -0.10% | 81만 |
|---|
| 2026.01.07 | ₩111,946 | ₩111,959 | ₩110,171 | ₩110,999 | -0.85% | 65.3만 |
|---|
| 2026.01.06 | ₩110,131 | ₩113,227 | ₩108,877 | ₩111,359 | +1.11% | 90.5만 |
|---|
| 2026.01.05 | ₩108,704 | ₩113,907 | ₩108,677 | ₩109,598 | +0.82% | 76.5만 |
|---|
| 2026.01.02 | ₩109,798 | ₩110,185 | ₩107,436 | ₩109,264 | -0.49% | 82.7만 |
|---|
| 2025.12.31 | ₩109,278 | ₩110,118 | ₩108,090 | ₩109,571 | +0.27% | 53.3만 |
|---|
| 2025.12.30 | ₩109,611 | ₩110,171 | ₩108,143 | ₩109,691 | +0.07% | 66.1만 |
|---|
| 2025.12.29 | ₩110,865 | ₩111,039 | ₩109,331 | ₩109,998 | -0.78% | 83.3만 |
|---|
| 2025.12.26 | ₩112,867 | ₩112,867 | ₩110,919 | ₩111,079 | -1.58% | 40.7만 |
|---|
| 2025.12.24 | ₩112,827 | ₩113,988 | ₩112,707 | ₩113,027 | +0.18% | 51.8만 |
|---|
| 2025.12.23 | ₩114,415 | ₩114,721 | ₩112,827 | ₩114,094 | -0.28% | 84.9만 |
|---|
| 2025.12.22 | ₩114,668 | ₩116,002 | ₩112,346 | ₩115,122 | +0.40% | 106.9만 |
|---|
| 2025.12.19 | ₩111,546 | ₩115,509 | ₩111,239 | ₩115,268 | +3.34% | 146.2만 |
|---|
| 2025.12.18 | ₩111,973 | ₩114,748 | ₩110,892 | ₩111,759 | -0.19% | 150만 |
|---|
| 2025.12.17 | ₩114,481 | ₩115,722 | ₩112,346 | ₩112,587 | -1.66% | 182만 |
|---|
| 2025.12.16 | ₩112,133 | ₩115,308 | ₩111,893 | ₩114,481 | +2.09% | 189.6만 |
|---|
| 2025.12.15 | ₩110,745 | ₩112,880 | ₩109,371 | ₩112,867 | +1.92% | 186.7만 |
|---|
| 2025.12.12 | ₩105,648 | ₩110,452 | ₩105,141 | ₩110,212 | +4.32% | 264.3만 |
|---|
| 2025.12.11 | ₩101,405 | ₩106,115 | ₩101,352 | ₩104,754 | +3.30% | 121.8만 |
|---|
| 2025.12.10 | ₩95,441 | ₩101,699 | ₩95,001 | ₩101,592 | +6.44% | 134.5만 |
|---|
| 2025.12.09 | ₩93,400 | ₩96,362 | ₩93,400 | ₩95,681 | +2.44% | 91.9만 |
|---|
| 2025.12.08 | ₩98,070 | ₩98,070 | ₩92,986 | ₩93,199 | -4.97% | 104.8만 |
|---|
| 2025.12.05 | ₩99,764 | ₩100,645 | ₩97,216 | ₩98,323 | -1.44% | 58만 |
|---|
| 2025.12.04 | ₩98,176 | ₩101,032 | ₩97,389 | ₩99,858 | +1.71% | 65.9만 |
|---|
| 2025.12.03 | ₩96,068 | ₩97,683 | ₩94,814 | ₩97,536 | +1.53% | 109.3만 |
|---|
| 2025.12.02 | ₩96,215 | ₩97,389 | ₩94,400 | ₩96,549 | +0.35% | 65.3만 |
|---|
| 2025.12.01 | ₩94,734 | ₩97,296 | ₩94,600 | ₩96,749 | +2.13% | 66.2만 |
|---|
| 2025.11.28 | ₩94,040 | ₩96,335 | ₩93,533 | ₩95,254 | +1.29% | 56.9만 |
|---|
| 2025.11.26 | ₩97,402 | ₩98,497 | ₩93,720 | ₩93,813 | -3.68% | 160.4만 |
|---|
| 2025.11.25 | ₩96,615 | ₩99,070 | ₩96,615 | ₩97,149 | +0.55% | 74.2만 |
|---|
| 2025.11.24 | ₩98,510 | ₩99,911 | ₩96,562 | ₩96,922 | -1.61% | 58.5만 |
|---|
| 2025.11.21 | ₩99,004 | ₩99,951 | ₩94,787 | ₩99,084 | +0.08% | 67.8만 |
|---|
| 2025.11.20 | ₩99,711 | ₩99,911 | ₩96,829 | ₩97,176 | -2.54% | 103.3만 |
|---|
| 2025.11.19 | ₩98,523 | ₩98,964 | ₩96,602 | ₩98,203 | -0.33% | 82.4만 |
|---|
| 2025.11.18 | ₩97,949 | ₩100,258 | ₩97,322 | ₩98,497 | +0.56% | 78.4만 |
|---|
| 2025.11.17 | ₩102,793 | ₩104,274 | ₩98,683 | ₩98,737 | -3.95% | 110.8만 |
|---|
| 2025.11.14 | ₩101,405 | ₩103,607 | ₩99,591 | ₩101,685 | +0.28% | 88.6만 |
|---|
| 2025.11.13 | ₩103,140 | ₩104,634 | ₩101,445 | ₩101,512 | -1.58% | 83만 |
|---|
| 2025.11.12 | ₩103,967 | ₩104,834 | ₩102,126 | ₩103,140 | -0.80% | 60.1만 |
|---|
| 2025.11.11 | ₩102,353 | ₩105,088 | ₩101,859 | ₩104,541 | +2.14% | 73.6만 |
|---|
| 2025.11.10 | ₩104,114 | ₩104,794 | ₩101,432 | ₩102,286 | -1.76% | 105만 |
|---|
| 2025.11.07 | ₩103,540 | ₩105,408 | ₩103,006 | ₩104,127 | +0.57% | 83.3만 |
|---|
| 2025.11.06 | ₩106,649 | ₩107,463 | ₩103,193 | ₩104,821 | -1.71% | 180.2만 |
|---|
| 2025.11.05 | ₩104,648 | ₩107,089 | ₩104,527 | ₩106,689 | +1.95% | 88.5만 |
|---|
| 2025.11.04 | ₩105,702 | ₩108,063 | ₩104,728 | ₩105,181 | -0.49% | 133.6만 |
|---|
| 2025.11.03 | ₩106,742 | ₩109,184 | ₩105,875 | ₩105,982 | -0.71% | 115.1만 |
|---|
| 2025.10.31 | ₩108,717 | ₩110,105 | ₩106,596 | ₩106,742 | -1.82% | 137.6만 |
|---|
| 2025.10.30 | ₩102,953 | ₩109,224 | ₩102,900 | ₩107,970 | +4.87% | 449.5만 |
|---|
| 2025.10.29 | ₩109,331 | ₩111,999 | ₩102,006 | ₩103,140 | -5.66% | 368.5만 |
|---|
| 2025.10.28 | ₩120,085 | ₩121,153 | ₩106,009 | ₩107,743 | -10.28% | 378.2만 |
|---|
| 2025.10.27 | ₩120,819 | ₩122,874 | ₩119,912 | ₩120,045 | -0.64% | 69.4만 |
|---|
| 2025.10.24 | ₩118,738 | ₩120,526 | ₩118,698 | ₩119,685 | +0.80% | 69.7만 |
|---|
| 2025.10.23 | ₩119,952 | ₩121,900 | ₩118,404 | ₩118,671 | -1.07% | 120.2만 |
|---|
| 2025.10.22 | ₩120,592 | ₩121,433 | ₩118,631 | ₩119,098 | -1.24% | 85.5만 |
|---|
| 2025.10.21 | ₩120,392 | ₩121,126 | ₩118,137 | ₩120,165 | -0.19% | 115.3만 |
|---|
| 2025.10.20 | ₩120,552 | ₩122,153 | ₩118,110 | ₩121,059 | +0.42% | 73.8만 |
|---|
| 2025.10.17 | ₩117,750 | ₩119,938 | ₩117,417 | ₩118,778 | +0.87% | 88.2만 |
|---|
| 2025.10.16 | ₩121,419 | ₩121,633 | ₩117,350 | ₩117,724 | -3.04% | 103만 |
|---|
| 2025.10.15 | ₩123,247 | ₩123,488 | ₩120,232 | ₩120,619 | -2.13% | 59.2만 |
|---|
| 2025.10.14 | ₩121,673 | ₩122,647 | ₩120,099 | ₩121,886 | +0.18% | 83.2만 |
|---|
| 2025.10.13 | ₩124,288 | ₩125,049 | ₩122,100 | ₩123,087 | -0.97% | 66.3만 |
|---|
| 2025.10.10 | ₩126,450 | ₩128,891 | ₩122,100 | ₩122,300 | -3.28% | 66.1만 |
|---|