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 | ₩58,129 | ₩59,717 | ₩58,076 | ₩59,677 | +2.66% | 101.1만 |
| 2026.10.08 | ₩57,502 | ₩58,703 | ₩56,314 | ₩58,076 | +1.00% | 182.8만 |
| 2026.10.07 | ₩57,075 | ₩58,036 | ₩55,674 | ₩57,915 | +1.47% | 163.7만 |
| 2026.10.06 | ₩60,424 | ₩61,211 | ₩56,635 | ₩57,862 | -4.24% | 226.2만 |
| 2026.10.05 | ₩60,330 | ₩60,931 | ₩58,783 | ₩60,037 | -0.49% | 179.5만 |
| 2026.10.02 | ₩64,346 | ₩64,479 | ₩59,303 | ₩59,530 | -7.48% | 156.9만 |
| 2026.10.01 | ₩63,906 | ₩64,600 | ₩62,972 | ₩63,706 | -0.31% | 62.1만 |
| 2026.09.30 | ₩63,105 | ₩63,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,972 |
| -0.21% |
| 100.6만 |
| 2026.09.29 | ₩64,386 | ₩64,386 | ₩62,131 | ₩62,865 | -2.36% | 152.2만 |
|---|
| 2026.09.28 | ₩62,372 | ₩63,786 | ₩60,731 | ₩63,225 | +1.37% | 79.3만 |
|---|
| 2026.09.25 | ₩62,892 | ₩63,385 | ₩61,504 | ₩62,372 | -0.83% | 88.1만 |
|---|
| 2026.09.24 | ₩62,171 | ₩63,185 | ₩61,558 | ₩62,532 | +0.58% | 164만 |
|---|
| 2026.09.23 | ₩65,400 | ₩65,400 | ₩62,065 | ₩62,425 | -4.55% | 77.8만 |
|---|
| 2026.09.22 | ₩65,453 | ₩65,453 | ₩63,786 | ₩64,493 | -1.47% | 51.8만 |
|---|
| 2026.09.21 | ₩64,119 | ₩65,387 | ₩62,825 | ₩63,999 | -0.19% | 100.6만 |
|---|
| 2026.09.18 | ₩63,866 | ₩64,146 | ₩62,398 | ₩63,932 | +0.10% | 135.6만 |
|---|
| 2026.09.17 | ₩65,147 | ₩65,360 | ₩63,759 | ₩63,866 | -1.97% | 44.1만 |
|---|
| 2026.09.16 | ₩63,719 | ₩64,933 | ₩63,265 | ₩63,852 | +0.21% | 90.2만 |
|---|
| 2026.09.15 | ₩67,148 | ₩67,495 | ₩63,466 | ₩63,906 | -4.83% | 113.3만 |
|---|
| 2026.09.14 | ₩66,574 | ₩67,988 | ₩66,321 | ₩67,441 | +1.30% | 56.9만 |
|---|
| 2026.09.11 | ₩66,601 | ₩67,361 | ₩64,159 | ₩66,828 | +0.34% | 62.8만 |
|---|
| 2026.09.10 | ₩64,213 | ₩66,254 | ₩64,039 | ₩65,480 | +1.97% | 120.2만 |
|---|
| 2026.09.09 | ₩70,243 | ₩71,030 | ₩64,173 | ₩65,453 | -6.82% | 140.5만 |
|---|
| 2026.09.08 | ₩73,458 | ₩73,738 | ₩70,550 | ₩71,911 | -2.11% | 75.2만 |
|---|
| 2026.09.04 | ₩75,953 | ₩75,966 | ₩73,178 | ₩74,205 | -2.30% | 45.2만 |
|---|
| 2026.09.03 | ₩77,381 | ₩78,381 | ₩75,646 | ₩76,220 | -1.50% | 41.4만 |
|---|
| 2026.09.02 | ₩76,007 | ₩78,555 | ₩74,979 | ₩76,954 | +1.25% | 34.3만 |
|---|
| 2026.09.01 | ₩76,353 | ₩77,381 | ₩74,339 | ₩74,886 | -1.92% | 40.9만 |
|---|
| 2026.08.31 | ₩77,554 | ₩79,595 | ₩76,580 | ₩77,728 | +0.22% | 29.5만 |
|---|
| 2026.08.28 | ₩77,874 | ₩79,422 | ₩77,487 | ₩78,742 | +1.11% | 29.9만 |
|---|
| 2026.08.27 | ₩78,822 | ₩79,462 | ₩77,154 | ₩77,621 | -1.52% | 52.3만 |
|---|
| 2026.08.26 | ₩80,329 | ₩81,050 | ₩78,061 | ₩78,928 | -1.74% | 45.7만 |
|---|
| 2026.08.25 | ₩80,609 | ₩82,130 | ₩80,009 | ₩80,623 | +0.02% | 34.3만 |
|---|
| 2026.08.24 | ₩79,876 | ₩80,983 | ₩78,795 | ₩80,489 | +0.77% | 31.1만 |
|---|
| 2026.08.21 | ₩82,424 | ₩82,957 | ₩80,383 | ₩80,663 | -2.14% | 30만 |
|---|
| 2026.08.20 | ₩81,703 | ₩84,318 | ₩80,930 | ₩81,103 | -0.73% | 43.2만 |
|---|
| 2026.08.19 | ₩79,996 | ₩83,531 | ₩79,822 | ₩81,703 | +2.13% | 45.9만 |
|---|
| 2026.08.18 | ₩79,142 | ₩80,649 | ₩78,608 | ₩79,355 | +0.27% | 21.6만 |
|---|
| 2026.08.17 | ₩81,503 | ₩83,131 | ₩79,342 | ₩79,649 | -2.28% | 48.9만 |
|---|
| 2026.08.14 | ₩81,957 | ₩82,250 | ₩80,102 | ₩80,609 | -1.64% | 25.7만 |
|---|
| 2026.08.13 | ₩80,596 | ₩81,450 | ₩79,329 | ₩81,036 | +0.55% | 35.6만 |
|---|
| 2026.08.12 | ₩81,930 | ₩83,358 | ₩79,982 | ₩80,463 | -1.79% | 46.7만 |
|---|
| 2026.08.11 | ₩81,263 | ₩83,384 | ₩81,263 | ₩81,930 | +0.82% | 48.6만 |
|---|
| 2026.08.10 | ₩80,169 | ₩82,477 | ₩79,702 | ₩81,263 | +1.36% | 37.3만 |
|---|
| 2026.08.07 | ₩80,169 | ₩81,330 | ₩79,382 | ₩80,062 | -0.13% | 48.9만 |
|---|
| 2026.08.06 | ₩80,169 | ₩81,223 | ₩79,022 | ₩80,116 | -0.07% | 106.8만 |
|---|
| 2026.08.05 | ₩84,198 | ₩84,558 | ₩80,196 | ₩81,650 | -3.03% | 101.1만 |
|---|
| 2026.08.04 | ₩82,050 | ₩85,759 | ₩81,450 | ₩84,345 | +2.80% | 146.4만 |
|---|
| 2026.08.03 | ₩83,758 | ₩86,720 | ₩80,262 | ₩82,424 | -1.59% | 149.9만 |
|---|
| 2026.07.31 | ₩75,940 | ₩76,780 | ₩74,085 | ₩75,980 | +0.05% | 79.5만 |
|---|
| 2026.07.30 | ₩76,073 | ₩79,769 | ₩74,566 | ₩76,153 | +0.11% | 74.4만 |
|---|
| 2026.07.29 | ₩72,057 | ₩77,301 | ₩72,057 | ₩76,247 | +5.81% | 81.2만 |
|---|
| 2026.07.28 | ₩70,270 | ₩72,178 | ₩69,523 | ₩71,671 | +1.99% | 57.5만 |
|---|
| 2026.07.27 | ₩67,468 | ₩70,110 | ₩67,468 | ₩69,829 | +3.50% | 65.7만 |
|---|
| 2026.07.24 | ₩66,521 | ₩66,908 | ₩64,973 | ₩65,680 | -1.26% | 88.5만 |
|---|
| 2026.07.23 | ₩67,481 | ₩68,749 | ₩64,493 | ₩65,627 | -2.75% | 72.4만 |
|---|
| 2026.07.22 | ₩74,312 | ₩74,312 | ₩68,509 | ₩68,896 | -7.29% | 103.5만 |
|---|
| 2026.07.21 | ₩69,629 | ₩75,740 | ₩69,456 | ₩75,366 | +8.24% | 108.3만 |
|---|
| 2026.07.20 | ₩72,471 | ₩74,566 | ₩70,817 | ₩71,003 | -2.03% | 73.3만 |
|---|
| 2026.07.17 | ₩70,456 | ₩72,991 | ₩70,456 | ₩72,871 | +3.43% | 83.2만 |
|---|
| 2026.07.16 | ₩74,432 | ₩74,432 | ₩71,417 | ₩72,311 | -2.85% | 94만 |
|---|
| 2026.07.15 | ₩74,152 | ₩76,153 | ₩73,245 | ₩73,685 | -0.63% | 60.7만 |
|---|
| 2026.07.14 | ₩74,632 | ₩75,820 | ₩72,524 | ₩74,379 | -0.34% | 85.8만 |
|---|
| 2026.07.13 | ₩78,208 | ₩79,342 | ₩75,526 | ₩76,153 | -2.63% | 69.4만 |
|---|
| 2026.07.10 | ₩78,581 | ₩79,876 | ₩76,780 | ₩78,208 | -0.48% | 78.4만 |
|---|
| 2026.07.09 | ₩75,726 | ₩77,567 | ₩74,953 | ₩77,407 | +2.22% | 98.4만 |
|---|
| 2026.07.08 | ₩76,180 | ₩77,381 | ₩73,552 | ₩76,007 | -0.23% | 152.4만 |
|---|
| 2026.07.07 | ₩77,688 | ₩80,943 | ₩77,688 | ₩78,315 | +0.81% | 96.1만 |
|---|
| 2026.07.06 | ₩78,061 | ₩78,448 | ₩76,127 | ₩76,514 | -1.98% | 96.5만 |
|---|
| 2026.07.02 | ₩77,634 | ₩78,034 | ₩75,446 | ₩77,741 | +0.14% | 94만 |
|---|
| 2026.07.01 | ₩71,444 | ₩78,101 | ₩70,950 | ₩77,634 | +8.66% | 184.5만 |
|---|
| 2026.06.30 | ₩70,630 | ₩72,618 | ₩69,389 | ₩71,097 | +0.66% | 97만 |
|---|
| 2026.06.29 | ₩72,204 | ₩73,578 | ₩70,990 | ₩71,897 | -0.42% | 121.5만 |
|---|
| 2026.06.26 | ₩69,082 | ₩72,204 | ₩68,789 | ₩71,217 | +3.09% | 135.1만 |
|---|
| 2026.06.25 | ₩68,255 | ₩69,643 | ₩66,801 | ₩69,549 | +1.90% | 222.6만 |
|---|
| 2026.06.24 | ₩62,372 | ₩69,469 | ₩62,372 | ₩68,949 | +10.55% | 301.3만 |
|---|
| 2026.06.23 | ₩60,904 | ₩62,812 | ₩60,877 | ₩62,131 | +2.02% | 49.3만 |
|---|
| 2026.06.22 | ₩60,437 | ₩64,039 | ₩60,437 | ₩61,491 | +1.74% | 105.4만 |
|---|
| 2026.06.18 | ₩61,371 | ₩62,705 | ₩60,184 | ₩62,331 | +1.57% | 88.7만 |
|---|
| 2026.06.17 | ₩60,851 | ₩62,572 | ₩59,957 | ₩60,637 | -0.35% | 100.3만 |
|---|
| 2026.06.16 | ₩60,370 | ₩62,852 | ₩59,516 | ₩60,944 | +0.95% | 92.4만 |
|---|
| 2026.06.15 | ₩62,358 | ₩66,694 | ₩59,770 | ₩60,650 | -2.74% | 246.4만 |
|---|
| 2026.06.12 | ₩56,995 | ₩59,903 | ₩55,234 | ₩57,569 | +1.01% | 204.5만 |
|---|
| 2026.06.11 | ₩51,805 | ₩55,727 | ₩51,045 | ₩55,687 | +7.49% | 247.7만 |
|---|
| 2026.06.10 | ₩54,340 | ₩55,994 | ₩52,059 | ₩52,112 | -4.10% | 66.3만 |
|---|
| 2026.06.09 | ₩56,048 | ₩58,809 | ₩54,700 | ₩54,740 | -2.33% | 91.4만 |
|---|
| 2026.06.08 | ₩58,703 | ₩59,370 | ₩55,554 | ₩55,634 | -5.23% | 123.1만 |
|---|
| 2026.06.05 | ₩60,504 | ₩60,917 | ₩58,543 | ₩58,823 | -2.78% | 36.3만 |
|---|
| 2026.06.04 | ₩60,290 | ₩62,532 | ₩60,224 | ₩60,264 | -0.04% | 55.4만 |
|---|
| 2026.06.03 | ₩62,318 | ₩63,292 | ₩57,915 | ₩59,223 | -4.97% | 127.3만 |
|---|
| 2026.06.02 | ₩62,972 | ₩63,892 | ₩61,371 | ₩62,492 | -0.76% | 55.5만 |
|---|
| 2026.06.01 | ₩62,105 | ₩64,026 | ₩61,811 | ₩63,132 | +1.65% | 55.5만 |
|---|
| 2026.05.29 | ₩63,385 | ₩64,186 | ₩62,318 | ₩62,358 | -1.62% | 61.8만 |
|---|
| 2026.05.28 | ₩59,356 | ₩63,892 | ₩58,809 | ₩63,145 | +6.38% | 80.1만 |
|---|
| 2026.05.27 | ₩56,755 | ₩60,530 | ₩56,328 | ₩59,863 | +5.48% | 101.8만 |
|---|
| 2026.05.26 | ₩57,368 | ₩58,089 | ₩55,901 | ₩56,461 | -1.58% | 98.4만 |
|---|
| 2026.05.22 | ₩57,368 | ₩58,516 | ₩56,301 | ₩57,035 | -0.58% | 47만 |
|---|
| 2026.05.21 | ₩56,741 | ₩57,915 | ₩55,247 | ₩57,368 | +1.11% | 127.2만 |
|---|
| 2026.05.20 | ₩55,607 | ₩58,116 | ₩54,700 | ₩57,275 | +3.00% | 124.3만 |
|---|
| 2026.05.19 | ₩59,943 | ₩60,704 | ₩52,125 | ₩55,314 | -7.72% | 221.6만 |
|---|
| 2026.05.18 | ₩58,569 | ₩61,237 | ₩57,782 | ₩59,943 | +2.35% | 115만 |
|---|
| 2026.05.15 | ₩57,408 | ₩58,489 | ₩56,701 | ₩57,769 | +0.63% | 130.9만 |
|---|
| 2026.05.14 | ₩58,049 | ₩59,316 | ₩57,422 | ₩57,702 | -0.60% | 86만 |
|---|
| 2026.05.13 | ₩59,223 | ₩59,717 | ₩56,968 | ₩57,542 | -2.84% | 74.5만 |
|---|
| 2026.05.12 | ₩61,371 | ₩62,638 | ₩59,957 | ₩59,997 | -2.24% | 65.7만 |
|---|
| 2026.05.11 | ₩61,584 | ₩62,919 | ₩60,304 | ₩61,758 | +0.28% | 92.2만 |
|---|
| 2026.05.08 | ₩66,521 | ₩67,361 | ₩63,119 | ₩63,826 | -4.05% | 61.6만 |
|---|
| 2026.05.07 | ₩66,027 | ₩68,162 | ₩66,027 | ₩67,388 | +2.06% | 87.1만 |
|---|
| 2026.05.06 | ₩65,053 | ₩66,881 | ₩64,533 | ₩66,027 | +1.50% | 58.8만 |
|---|
| 2026.05.05 | ₩62,558 | ₩63,506 | ₩61,771 | ₩62,785 | +0.36% | 71.6만 |
|---|
| 2026.05.04 | ₩64,306 | ₩65,333 | ₩61,571 | ₩62,518 | -2.78% | 143.1만 |
|---|
| 2026.05.01 | ₩64,133 | ₩65,373 | ₩63,452 | ₩64,306 | +0.27% | 89.6만 |
|---|
| 2026.04.30 | ₩63,546 | ₩64,213 | ₩62,025 | ₩62,985 | -0.88% | 90.9만 |
|---|
| 2026.04.29 | ₩61,998 | ₩63,572 | ₩61,998 | ₩63,425 | +2.30% | 120.8만 |
|---|
| 2026.04.28 | ₩62,665 | ₩63,025 | ₩62,051 | ₩62,478 | -0.30% | 115.7만 |
|---|
| 2026.04.27 | ₩61,504 | ₩63,572 | ₩61,504 | ₩62,985 | +2.41% | 108.3만 |
|---|
| 2026.04.24 | ₩60,837 | ₩61,624 | ₩60,023 | ₩61,398 | +0.92% | 67만 |
|---|
| 2026.04.23 | ₩60,277 | ₩60,957 | ₩59,583 | ₩60,891 | +1.02% | 68만 |
|---|
| 2026.04.22 | ₩63,932 | ₩64,119 | ₩60,210 | ₩61,211 | -4.26% | 120.4만 |
|---|
| 2026.04.21 | ₩65,654 | ₩66,814 | ₩63,732 | ₩64,013 | -2.50% | 97.5만 |
|---|
| 2026.04.20 | ₩66,708 | ₩67,188 | ₩65,480 | ₩66,214 | -0.74% | 106.5만 |
|---|
| 2026.04.17 | ₩65,347 | ₩68,562 | ₩65,347 | ₩68,068 | +4.16% | 258.2만 |
|---|
| 2026.04.16 | ₩63,239 | ₩64,373 | ₩62,492 | ₩63,839 | +0.95% | 194.7만 |
|---|
| 2026.04.15 | ₩60,424 | ₩63,879 | ₩60,210 | ₩62,585 | +3.58% | 209.3만 |
|---|
| 2026.04.14 | ₩58,116 | ₩59,650 | ₩57,035 | ₩59,530 | +2.43% | 163.4만 |
|---|
| 2026.04.13 | ₩53,579 | ₩57,702 | ₩53,313 | ₩57,489 | +7.30% | 95.5만 |
|---|
| 2026.04.10 | ₩56,114 | ₩56,341 | ₩53,726 | ₩54,500 | -2.88% | 104.3만 |
|---|
| 2026.04.09 | ₩55,327 | ₩57,022 | ₩54,166 | ₩55,487 | +0.29% | 124.8만 |
|---|
| 2026.04.08 | ₩54,700 | ₩59,783 | ₩54,700 | ₩56,688 | +3.63% | 240.2만 |
|---|
| 2026.04.07 | ₩54,287 | ₩54,633 | ₩49,911 | ₩51,058 | -5.95% | 171.1만 |
|---|
| 2026.04.06 | ₩52,525 | ₩56,101 | ₩52,525 | ₩54,353 | +3.48% | 190.7만 |
|---|
| 2026.04.02 | ₩48,696 | ₩53,740 | ₩48,696 | ₩53,153 | +9.15% | 201.2만 |
|---|
| 2026.04.01 | ₩50,711 | ₩53,032 | ₩50,044 | ₩50,538 | -0.34% | 244.4만 |
|---|
| 2026.03.31 | ₩49,350 | ₩50,671 | ₩46,215 | ₩49,750 | +0.81% | 250.8만 |
|---|
| 2026.03.30 | ₩47,789 | ₩48,963 | ₩43,587 | ₩48,523 | +1.54% | 364만 |
|---|
| 2026.03.27 | ₩53,126 | ₩53,513 | ₩48,069 | ₩48,430 | -8.84% | 215.9만 |
|---|
| 2026.03.26 | ₩51,698 | ₩53,486 | ₩51,565 | ₩53,366 | +3.23% | 160.6만 |
|---|
| 2026.03.25 | ₩54,593 | ₩55,354 | ₩51,005 | ₩52,179 | -4.42% | 158.3만 |
|---|
| 2026.03.24 | ₩53,700 | ₩54,700 | ₩52,299 | ₩53,246 | -0.84% | 199.5만 |
|---|
| 2026.03.23 | ₩53,873 | ₩57,168 | ₩53,193 | ₩54,260 | +0.72% | 198.3만 |
|---|
| 2026.03.20 | ₩56,221 | ₩56,595 | ₩52,592 | ₩53,072 | -5.60% | 241.2만 |
|---|
| 2026.03.19 | ₩56,448 | ₩58,209 | ₩56,048 | ₩57,035 | +1.04% | 123.4만 |
|---|
| 2026.03.18 | ₩59,583 | ₩61,464 | ₩56,995 | ₩57,208 | -3.99% | 178.6만 |
|---|
| 2026.03.17 | ₩60,797 | ₩63,626 | ₩60,050 | ₩60,997 | +0.33% | 111.7만 |
|---|
| 2026.03.16 | ₩61,318 | ₩63,012 | ₩60,771 | ₩61,051 | -0.44% | 119만 |
|---|
| 2026.03.13 | ₩61,371 | ₩61,651 | ₩60,090 | ₩60,704 | -1.09% | 122.1만 |
|---|
| 2026.03.12 | ₩61,918 | ₩62,812 | ₩60,170 | ₩60,744 | -1.90% | 200.8만 |
|---|
| 2026.03.11 | ₩64,479 | ₩65,133 | ₩62,692 | ₩63,225 | -1.94% | 108.4만 |
|---|
| 2026.03.10 | ₩66,694 | ₩67,802 | ₩63,479 | ₩64,880 | -2.72% | 89.1만 |
|---|
| 2026.03.09 | ₩66,974 | ₩68,042 | ₩64,773 | ₩67,121 | +0.22% | 137.2만 |
|---|
| 2026.03.06 | ₩69,376 | ₩70,950 | ₩67,868 | ₩69,536 | +0.23% | 209.5만 |
|---|
| 2026.03.05 | ₩65,587 | ₩71,404 | ₩65,360 | ₩70,630 | +7.69% | 177.2만 |
|---|
| 2026.03.04 | ₩68,002 | ₩68,282 | ₩64,306 | ₩65,440 | -3.77% | 186.1만 |
|---|
| 2026.03.03 | ₩72,471 | ₩73,485 | ₩67,348 | ₩67,922 | -6.28% | 277.5만 |
|---|
| 2026.03.02 | ₩72,925 | ₩75,086 | ₩71,777 | ₩74,632 | +2.34% | 143.6만 |
|---|
| 2026.02.27 | ₩76,047 | ₩76,700 | ₩74,179 | ₩75,339 | -0.93% | 67.8만 |
|---|
| 2026.02.26 | ₩76,767 | ₩77,621 | ₩76,087 | ₩77,354 | +0.76% | 56.1만 |
|---|
| 2026.02.25 | ₩76,380 | ₩76,487 | ₩74,232 | ₩76,007 | -0.49% | 71.9만 |
|---|
| 2026.02.24 | ₩73,925 | ₩75,326 | ₩72,618 | ₩75,139 | +1.64% | 94.7만 |
|---|
| 2026.02.23 | ₩73,498 | ₩74,219 | ₩72,044 | ₩73,765 | +0.36% | 169.9만 |
|---|
| 2026.02.20 | ₩74,726 | ₩76,007 | ₩73,111 | ₩74,712 | -0.02% | 120.1만 |
|---|
| 2026.02.19 | ₩75,700 | ₩75,700 | ₩72,378 | ₩74,499 | -1.59% | 279.7만 |
|---|
| 2026.02.18 | ₩75,580 | ₩77,674 | ₩74,832 | ₩76,247 | +0.88% | 107.3만 |
|---|
| 2026.02.17 | ₩75,553 | ₩77,354 | ₩74,566 | ₩75,700 | +0.19% | 131.2만 |
|---|
| 2026.02.13 | ₩78,381 | ₩78,408 | ₩72,831 | ₩75,046 | -4.26% | 460.6만 |
|---|
| 2026.02.12 | ₩79,769 | ₩80,529 | ₩76,447 | ₩78,328 | -1.81% | 317.5만 |
|---|
| 2026.02.11 | ₩82,477 | ₩83,451 | ₩78,181 | ₩79,275 | -3.88% | 280.9만 |
|---|
| 2026.02.10 | ₩79,862 | ₩84,732 | ₩79,369 | ₩83,171 | +4.14% | 409만 |
|---|
| 2026.02.09 | ₩75,686 | ₩80,503 | ₩75,166 | ₩78,968 | +4.34% | 154.8만 |
|---|
| 2026.02.06 | ₩76,140 | ₩77,020 | ₩74,419 | ₩76,180 | +0.05% | 251.1만 |
|---|
| 2026.02.05 | ₩74,352 | ₩77,194 | ₩73,058 | ₩76,167 | +2.44% | 367.8만 |
|---|
| 2026.02.04 | ₩74,472 | ₩75,353 | ₩70,830 | ₩73,992 | -0.64% | 530.1만 |
|---|
| 2026.02.03 | ₩86,987 | ₩87,373 | ₩72,471 | ₩74,472 | -14.39% | 479.7만 |
|---|
| 2026.02.02 | ₩83,118 | ₩86,720 | ₩82,544 | ₩84,892 | +2.13% | 112.1만 |
|---|
| 2026.01.30 | ₩82,984 | ₩85,012 | ₩81,717 | ₩83,224 | +0.29% | 152.3만 |
|---|
| 2026.01.29 | ₩80,716 | ₩83,251 | ₩80,449 | ₩82,797 | +2.58% | 306만 |
|---|
| 2026.01.28 | ₩84,051 | ₩84,372 | ₩80,343 | ₩80,409 | -4.33% | 145.8만 |
|---|
| 2026.01.27 | ₩84,652 | ₩85,506 | ₩83,665 | ₩83,745 | -1.07% | 109만 |
|---|
| 2026.01.26 | ₩83,865 | ₩85,479 | ₩83,118 | ₩85,052 | +1.42% | 107.4만 |
|---|
| 2026.01.23 | ₩87,934 | ₩89,868 | ₩82,731 | ₩83,518 | -5.02% | 346.4만 |
|---|
| 2026.01.22 | ₩89,682 | ₩90,722 | ₩88,081 | ₩88,521 | -1.29% | 330.8만 |
|---|
| 2026.01.21 | ₩99,888 | ₩99,888 | ₩87,427 | ₩87,440 | -12.46% | 498.6만 |
|---|
| 2026.01.20 | ₩97,326 | ₩100,235 | ₩95,619 | ₩99,514 | +2.25% | 164.9만 |
|---|
| 2026.01.16 | ₩98,060 | ₩99,955 | ₩97,179 | ₩98,594 | +0.54% | 94.2만 |
|---|
| 2026.01.15 | ₩101,782 | ₩102,730 | ₩99,034 | ₩99,154 | -2.58% | 102.8만 |
|---|
| 2026.01.14 | ₩104,064 | ₩104,064 | ₩99,928 | ₩102,236 | -1.76% | 120.1만 |
|---|
| 2026.01.13 | ₩104,144 | ₩106,225 | ₩104,050 | ₩105,718 | +1.51% | 66.5만 |
|---|
| 2026.01.12 | ₩104,771 | ₩106,332 | ₩104,571 | ₩104,904 | +0.13% | 85.5만 |
|---|
| 2026.01.09 | ₩110,254 | ₩111,081 | ₩103,583 | ₩104,931 | -4.83% | 110.2만 |
|---|
| 2026.01.08 | ₩110,187 | ₩111,455 | ₩109,280 | ₩110,081 | -0.10% | 81만 |
|---|
| 2026.01.07 | ₩111,935 | ₩111,949 | ₩110,161 | ₩110,988 | -0.85% | 65.3만 |
|---|
| 2026.01.06 | ₩110,121 | ₩113,216 | ₩108,867 | ₩111,348 | +1.11% | 90.5만 |
|---|
| 2026.01.05 | ₩108,693 | ₩113,896 | ₩108,667 | ₩109,587 | +0.82% | 76.5만 |
|---|
| 2026.01.02 | ₩109,787 | ₩110,174 | ₩107,426 | ₩109,254 | -0.49% | 82.7만 |
|---|
| 2025.12.31 | ₩109,267 | ₩110,107 | ₩108,079 | ₩109,560 | +0.27% | 53.3만 |
|---|
| 2025.12.30 | ₩109,600 | ₩110,161 | ₩108,133 | ₩109,680 | +0.07% | 66.1만 |
|---|
| 2025.12.29 | ₩110,855 | ₩111,028 | ₩109,320 | ₩109,987 | -0.78% | 83.3만 |
|---|
| 2025.12.26 | ₩112,856 | ₩112,856 | ₩110,908 | ₩111,068 | -1.58% | 40.7만 |
|---|
| 2025.12.24 | ₩112,816 | ₩113,976 | ₩112,696 | ₩113,016 | +0.18% | 51.8만 |
|---|
| 2025.12.23 | ₩114,403 | ₩114,710 | ₩112,816 | ₩114,083 | -0.28% | 84.9만 |
|---|
| 2025.12.22 | ₩114,657 | ₩115,991 | ₩112,335 | ₩115,110 | +0.40% | 106.9만 |
|---|
| 2025.12.19 | ₩111,535 | ₩115,497 | ₩111,228 | ₩115,257 | +3.34% | 146.2만 |
|---|
| 2025.12.18 | ₩111,962 | ₩114,737 | ₩110,881 | ₩111,748 | -0.19% | 150만 |
|---|
| 2025.12.17 | ₩114,470 | ₩115,711 | ₩112,335 | ₩112,576 | -1.66% | 182만 |
|---|
| 2025.12.16 | ₩112,122 | ₩115,297 | ₩111,882 | ₩114,470 | +2.09% | 189.6만 |
|---|
| 2025.12.15 | ₩110,734 | ₩112,869 | ₩109,360 | ₩112,856 | +1.92% | 186.7만 |
|---|
| 2025.12.12 | ₩105,638 | ₩110,441 | ₩105,131 | ₩110,201 | +4.32% | 264.3만 |
|---|
| 2025.12.11 | ₩101,395 | ₩106,105 | ₩101,342 | ₩104,744 | +3.30% | 121.8만 |
|---|
| 2025.12.10 | ₩95,432 | ₩101,689 | ₩94,991 | ₩101,582 | +6.44% | 134.5만 |
|---|
| 2025.12.09 | ₩93,391 | ₩96,352 | ₩93,391 | ₩95,672 | +2.44% | 91.9만 |
|---|
| 2025.12.08 | ₩98,060 | ₩98,060 | ₩92,977 | ₩93,190 | -4.97% | 104.8만 |
|---|
| 2025.12.05 | ₩99,754 | ₩100,635 | ₩97,206 | ₩98,314 | -1.44% | 58만 |
|---|
| 2025.12.04 | ₩98,167 | ₩101,022 | ₩97,380 | ₩99,848 | +1.71% | 65.9만 |
|---|
| 2025.12.03 | ₩96,059 | ₩97,673 | ₩94,805 | ₩97,526 | +1.53% | 109.3만 |
|---|
| 2025.12.02 | ₩96,206 | ₩97,380 | ₩94,391 | ₩96,539 | +0.35% | 65.3만 |
|---|
| 2025.12.01 | ₩94,725 | ₩97,286 | ₩94,591 | ₩96,739 | +2.13% | 66.2만 |
|---|
| 2025.11.28 | ₩94,031 | ₩96,326 | ₩93,524 | ₩95,245 | +1.29% | 56.9만 |
|---|
| 2025.11.26 | ₩97,393 | ₩98,487 | ₩93,711 | ₩93,804 | -3.68% | 160.4만 |
|---|
| 2025.11.25 | ₩96,606 | ₩99,061 | ₩96,606 | ₩97,139 | +0.55% | 74.2만 |
|---|
| 2025.11.24 | ₩98,500 | ₩99,901 | ₩96,552 | ₩96,913 | -1.61% | 58.5만 |
|---|
| 2025.11.21 | ₩98,994 | ₩99,941 | ₩94,778 | ₩99,074 | +0.08% | 67.8만 |
|---|
| 2025.11.20 | ₩99,701 | ₩99,901 | ₩96,819 | ₩97,166 | -2.54% | 103.3만 |
|---|
| 2025.11.19 | ₩98,514 | ₩98,954 | ₩96,592 | ₩98,193 | -0.33% | 82.4만 |
|---|
| 2025.11.18 | ₩97,940 | ₩100,248 | ₩97,313 | ₩98,487 | +0.56% | 78.4만 |
|---|
| 2025.11.17 | ₩102,783 | ₩104,264 | ₩98,674 | ₩98,727 | -3.95% | 110.8만 |
|---|
| 2025.11.14 | ₩101,395 | ₩103,597 | ₩99,581 | ₩101,676 | +0.28% | 88.6만 |
|---|
| 2025.11.13 | ₩103,130 | ₩104,624 | ₩101,435 | ₩101,502 | -1.58% | 83만 |
|---|
| 2025.11.12 | ₩103,957 | ₩104,824 | ₩102,116 | ₩103,130 | -0.80% | 60.1만 |
|---|
| 2025.11.11 | ₩102,343 | ₩105,078 | ₩101,849 | ₩104,531 | +2.14% | 73.6만 |
|---|
| 2025.11.10 | ₩104,104 | ₩104,784 | ₩101,422 | ₩102,276 | -1.76% | 105만 |
|---|
| 2025.11.07 | ₩103,530 | ₩105,398 | ₩102,996 | ₩104,117 | +0.57% | 83.3만 |
|---|
| 2025.11.06 | ₩106,639 | ₩107,452 | ₩103,183 | ₩104,811 | -1.71% | 180.2만 |
|---|
| 2025.11.05 | ₩104,637 | ₩107,079 | ₩104,517 | ₩106,679 | +1.95% | 88.5만 |
|---|
| 2025.11.04 | ₩105,691 | ₩108,053 | ₩104,717 | ₩105,171 | -0.49% | 133.6만 |
|---|
| 2025.11.03 | ₩106,732 | ₩109,173 | ₩105,865 | ₩105,972 | -0.71% | 115.1만 |
|---|
| 2025.10.31 | ₩108,707 | ₩110,094 | ₩106,585 | ₩106,732 | -1.82% | 137.6만 |
|---|
| 2025.10.30 | ₩102,943 | ₩109,214 | ₩102,890 | ₩107,959 | +4.87% | 449.5만 |
|---|
| 2025.10.29 | ₩109,320 | ₩111,989 | ₩101,996 | ₩103,130 | -5.66% | 368.5만 |
|---|
| 2025.10.28 | ₩120,074 | ₩121,141 | ₩105,998 | ₩107,733 | -10.28% | 378.2만 |
|---|
| 2025.10.27 | ₩120,807 | ₩122,862 | ₩119,900 | ₩120,033 | -0.64% | 69.4만 |
|---|
| 2025.10.24 | ₩118,726 | ₩120,514 | ₩118,686 | ₩119,673 | +0.80% | 69.7만 |
|---|
| 2025.10.23 | ₩119,940 | ₩121,888 | ₩118,392 | ₩118,659 | -1.07% | 120.2만 |
|---|
| 2025.10.22 | ₩120,580 | ₩121,421 | ₩118,619 | ₩119,086 | -1.24% | 85.5만 |
|---|
| 2025.10.21 | ₩120,380 | ₩121,114 | ₩118,126 | ₩120,154 | -0.19% | 115.3만 |
|---|
| 2025.10.20 | ₩120,540 | ₩122,141 | ₩118,099 | ₩121,047 | +0.42% | 73.8만 |
|---|
| 2025.10.17 | ₩117,739 | ₩119,927 | ₩117,405 | ₩118,766 | +0.87% | 88.2만 |
|---|
| 2025.10.16 | ₩121,408 | ₩121,621 | ₩117,338 | ₩117,712 | -3.04% | 103만 |
|---|
| 2025.10.15 | ₩123,235 | ₩123,476 | ₩120,220 | ₩120,607 | -2.13% | 59.2만 |
|---|
| 2025.10.14 | ₩121,661 | ₩122,635 | ₩120,087 | ₩121,875 | +0.18% | 83.2만 |
|---|
| 2025.10.13 | ₩124,276 | ₩125,037 | ₩122,088 | ₩123,075 | -0.97% | 66.3만 |
|---|
| 2025.10.10 | ₩126,437 | ₩128,879 | ₩122,088 | ₩122,288 | -3.28% | 66.1만 |
|---|