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 | ₩58,147 | ₩59,735 | ₩58,093 | ₩59,695 | +2.66% | 101.1만 |
| 2026.10.08 | ₩57,520 | ₩58,721 | ₩56,332 | ₩58,093 | +1.00% | 182.8만 |
| 2026.10.07 | ₩57,092 | ₩58,053 | ₩55,691 | ₩57,933 | +1.47% | 163.7만 |
| 2026.10.06 | ₩60,442 | ₩61,230 | ₩56,652 | ₩57,880 | -4.24% | 226.2만 |
| 2026.10.05 | ₩60,349 | ₩60,949 | ₩58,801 | ₩60,055 | -0.49% | 179.5만 |
| 2026.10.02 | ₩64,366 | ₩64,499 | ₩59,321 | ₩59,548 | -7.48% | 156.9만 |
| 2026.10.01 | ₩63,925 | ₩64,619 | ₩62,991 | ₩63,725 | -0.31% | 62.1만 |
| 2026.09.30 | ₩63,125 | ₩63,845 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,991 |
| -0.21% |
| 100.6만 |
| 2026.09.29 | ₩64,406 | ₩64,406 | ₩62,150 | ₩62,884 | -2.36% | 152.2만 |
|---|
| 2026.09.28 | ₩62,391 | ₩63,805 | ₩60,749 | ₩63,245 | +1.37% | 79.3만 |
|---|
| 2026.09.25 | ₩62,911 | ₩63,405 | ₩61,523 | ₩62,391 | -0.83% | 88.1만 |
|---|
| 2026.09.24 | ₩62,190 | ₩63,205 | ₩61,577 | ₩62,551 | +0.58% | 164만 |
|---|
| 2026.09.23 | ₩65,420 | ₩65,420 | ₩62,084 | ₩62,444 | -4.55% | 77.8만 |
|---|
| 2026.09.22 | ₩65,474 | ₩65,474 | ₩63,805 | ₩64,513 | -1.47% | 51.8만 |
|---|
| 2026.09.21 | ₩64,139 | ₩65,407 | ₩62,844 | ₩64,019 | -0.19% | 100.6만 |
|---|
| 2026.09.18 | ₩63,885 | ₩64,166 | ₩62,417 | ₩63,952 | +0.10% | 135.6만 |
|---|
| 2026.09.17 | ₩65,167 | ₩65,380 | ₩63,779 | ₩63,885 | -1.97% | 44.1만 |
|---|
| 2026.09.16 | ₩63,739 | ₩64,953 | ₩63,285 | ₩63,872 | +0.21% | 90.2만 |
|---|
| 2026.09.15 | ₩67,168 | ₩67,515 | ₩63,485 | ₩63,925 | -4.83% | 113.3만 |
|---|
| 2026.09.14 | ₩66,595 | ₩68,009 | ₩66,341 | ₩67,462 | +1.30% | 56.9만 |
|---|
| 2026.09.11 | ₩66,621 | ₩67,382 | ₩64,179 | ₩66,848 | +0.34% | 62.8만 |
|---|
| 2026.09.10 | ₩64,232 | ₩66,274 | ₩64,059 | ₩65,500 | +1.97% | 120.2만 |
|---|
| 2026.09.09 | ₩70,265 | ₩71,052 | ₩64,192 | ₩65,474 | -6.82% | 140.5만 |
|---|
| 2026.09.08 | ₩73,481 | ₩73,761 | ₩70,572 | ₩71,933 | -2.11% | 75.2만 |
|---|
| 2026.09.04 | ₩75,977 | ₩75,990 | ₩73,201 | ₩74,228 | -2.30% | 45.2만 |
|---|
| 2026.09.03 | ₩77,404 | ₩78,405 | ₩75,670 | ₩76,243 | -1.50% | 41.4만 |
|---|
| 2026.09.02 | ₩76,030 | ₩78,579 | ₩75,002 | ₩76,977 | +1.25% | 34.3만 |
|---|
| 2026.09.01 | ₩76,377 | ₩77,404 | ₩74,362 | ₩74,909 | -1.92% | 40.9만 |
|---|
| 2026.08.31 | ₩77,578 | ₩79,620 | ₩76,604 | ₩77,751 | +0.22% | 29.5만 |
|---|
| 2026.08.28 | ₩77,898 | ₩79,446 | ₩77,511 | ₩78,766 | +1.11% | 29.9만 |
|---|
| 2026.08.27 | ₩78,846 | ₩79,486 | ₩77,178 | ₩77,645 | -1.52% | 52.3만 |
|---|
| 2026.08.26 | ₩80,354 | ₩81,075 | ₩78,085 | ₩78,953 | -1.74% | 45.7만 |
|---|
| 2026.08.25 | ₩80,634 | ₩82,156 | ₩80,034 | ₩80,647 | +0.02% | 34.3만 |
|---|
| 2026.08.24 | ₩79,900 | ₩81,008 | ₩78,819 | ₩80,514 | +0.77% | 31.1만 |
|---|
| 2026.08.21 | ₩82,449 | ₩82,983 | ₩80,407 | ₩80,687 | -2.14% | 30만 |
|---|
| 2026.08.20 | ₩81,728 | ₩84,344 | ₩80,954 | ₩81,128 | -0.73% | 43.2만 |
|---|
| 2026.08.19 | ₩80,020 | ₩83,557 | ₩79,847 | ₩81,728 | +2.13% | 45.9만 |
|---|
| 2026.08.18 | ₩79,166 | ₩80,674 | ₩78,632 | ₩79,380 | +0.27% | 21.6만 |
|---|
| 2026.08.17 | ₩81,528 | ₩83,156 | ₩79,366 | ₩79,673 | -2.28% | 48.9만 |
|---|
| 2026.08.14 | ₩81,982 | ₩82,276 | ₩80,127 | ₩80,634 | -1.64% | 25.7만 |
|---|
| 2026.08.13 | ₩80,621 | ₩81,475 | ₩79,353 | ₩81,061 | +0.55% | 35.6만 |
|---|
| 2026.08.12 | ₩81,955 | ₩83,383 | ₩80,007 | ₩80,487 | -1.79% | 46.7만 |
|---|
| 2026.08.11 | ₩81,288 | ₩83,410 | ₩81,288 | ₩81,955 | +0.82% | 48.6만 |
|---|
| 2026.08.10 | ₩80,194 | ₩82,502 | ₩79,727 | ₩81,288 | +1.36% | 37.3만 |
|---|
| 2026.08.07 | ₩80,194 | ₩81,355 | ₩79,406 | ₩80,087 | -0.13% | 48.9만 |
|---|
| 2026.08.06 | ₩80,194 | ₩81,248 | ₩79,046 | ₩80,140 | -0.07% | 106.8만 |
|---|
| 2026.08.05 | ₩84,224 | ₩84,584 | ₩80,220 | ₩81,675 | -3.03% | 101.1만 |
|---|
| 2026.08.04 | ₩82,075 | ₩85,786 | ₩81,475 | ₩84,371 | +2.80% | 146.4만 |
|---|
| 2026.08.03 | ₩83,784 | ₩86,746 | ₩80,287 | ₩82,449 | -1.59% | 149.9만 |
|---|
| 2026.07.31 | ₩75,963 | ₩76,804 | ₩74,108 | ₩76,003 | +0.05% | 79.5만 |
|---|
| 2026.07.30 | ₩76,097 | ₩79,793 | ₩74,589 | ₩76,177 | +0.11% | 74.4만 |
|---|
| 2026.07.29 | ₩72,080 | ₩77,324 | ₩72,080 | ₩76,270 | +5.81% | 81.2만 |
|---|
| 2026.07.28 | ₩70,291 | ₩72,200 | ₩69,544 | ₩71,693 | +1.99% | 57.5만 |
|---|
| 2026.07.27 | ₩67,489 | ₩70,131 | ₩67,489 | ₩69,851 | +3.50% | 65.7만 |
|---|
| 2026.07.24 | ₩66,541 | ₩66,928 | ₩64,993 | ₩65,700 | -1.26% | 88.5만 |
|---|
| 2026.07.23 | ₩67,502 | ₩68,770 | ₩64,513 | ₩65,647 | -2.75% | 72.4만 |
|---|
| 2026.07.22 | ₩74,335 | ₩74,335 | ₩68,530 | ₩68,917 | -7.29% | 103.5만 |
|---|
| 2026.07.21 | ₩69,651 | ₩75,763 | ₩69,477 | ₩75,389 | +8.24% | 108.3만 |
|---|
| 2026.07.20 | ₩72,493 | ₩74,589 | ₩70,838 | ₩71,025 | -2.03% | 73.3만 |
|---|
| 2026.07.17 | ₩70,478 | ₩73,014 | ₩70,478 | ₩72,894 | +3.43% | 83.2만 |
|---|
| 2026.07.16 | ₩74,455 | ₩74,455 | ₩71,439 | ₩72,333 | -2.85% | 94만 |
|---|
| 2026.07.15 | ₩74,175 | ₩76,177 | ₩73,267 | ₩73,708 | -0.63% | 60.7만 |
|---|
| 2026.07.14 | ₩74,655 | ₩75,843 | ₩72,547 | ₩74,402 | -0.34% | 85.8만 |
|---|
| 2026.07.13 | ₩78,232 | ₩79,366 | ₩75,549 | ₩76,177 | -2.63% | 69.4만 |
|---|
| 2026.07.10 | ₩78,606 | ₩79,900 | ₩76,804 | ₩78,232 | -0.48% | 78.4만 |
|---|
| 2026.07.09 | ₩75,750 | ₩77,591 | ₩74,976 | ₩77,431 | +2.22% | 98.4만 |
|---|
| 2026.07.08 | ₩76,203 | ₩77,404 | ₩73,574 | ₩76,030 | -0.23% | 152.4만 |
|---|
| 2026.07.07 | ₩77,711 | ₩80,968 | ₩77,711 | ₩78,339 | +0.81% | 96.1만 |
|---|
| 2026.07.06 | ₩78,085 | ₩78,472 | ₩76,150 | ₩76,537 | -1.98% | 96.5만 |
|---|
| 2026.07.02 | ₩77,658 | ₩78,058 | ₩75,469 | ₩77,765 | +0.14% | 94만 |
|---|
| 2026.07.01 | ₩71,466 | ₩78,125 | ₩70,972 | ₩77,658 | +8.66% | 184.5만 |
|---|
| 2026.06.30 | ₩70,652 | ₩72,640 | ₩69,410 | ₩71,119 | +0.66% | 97만 |
|---|
| 2026.06.29 | ₩72,226 | ₩73,601 | ₩71,012 | ₩71,919 | -0.42% | 121.5만 |
|---|
| 2026.06.26 | ₩69,104 | ₩72,226 | ₩68,810 | ₩71,239 | +3.09% | 135.1만 |
|---|
| 2026.06.25 | ₩68,276 | ₩69,664 | ₩66,821 | ₩69,571 | +1.90% | 222.6만 |
|---|
| 2026.06.24 | ₩62,391 | ₩69,491 | ₩62,391 | ₩68,970 | +10.55% | 301.3만 |
|---|
| 2026.06.23 | ₩60,923 | ₩62,831 | ₩60,896 | ₩62,150 | +2.02% | 49.3만 |
|---|
| 2026.06.22 | ₩60,456 | ₩64,059 | ₩60,456 | ₩61,510 | +1.74% | 105.4만 |
|---|
| 2026.06.18 | ₩61,390 | ₩62,724 | ₩60,202 | ₩62,351 | +1.57% | 88.7만 |
|---|
| 2026.06.17 | ₩60,869 | ₩62,591 | ₩59,975 | ₩60,656 | -0.35% | 100.3만 |
|---|
| 2026.06.16 | ₩60,389 | ₩62,871 | ₩59,535 | ₩60,963 | +0.95% | 92.4만 |
|---|
| 2026.06.15 | ₩62,377 | ₩66,715 | ₩59,788 | ₩60,669 | -2.74% | 246.4만 |
|---|
| 2026.06.12 | ₩57,012 | ₩59,922 | ₩55,251 | ₩57,586 | +1.01% | 204.5만 |
|---|
| 2026.06.11 | ₩51,821 | ₩55,745 | ₩51,060 | ₩55,705 | +7.49% | 247.7만 |
|---|
| 2026.06.10 | ₩54,357 | ₩56,011 | ₩52,075 | ₩52,128 | -4.10% | 66.3만 |
|---|
| 2026.06.09 | ₩56,065 | ₩58,827 | ₩54,717 | ₩54,757 | -2.33% | 91.4만 |
|---|
| 2026.06.08 | ₩58,721 | ₩59,388 | ₩55,571 | ₩55,651 | -5.23% | 123.1만 |
|---|
| 2026.06.05 | ₩60,522 | ₩60,936 | ₩58,560 | ₩58,841 | -2.78% | 36.3만 |
|---|
| 2026.06.04 | ₩60,309 | ₩62,551 | ₩60,242 | ₩60,282 | -0.04% | 55.4만 |
|---|
| 2026.06.03 | ₩62,337 | ₩63,312 | ₩57,933 | ₩59,241 | -4.97% | 127.3만 |
|---|
| 2026.06.02 | ₩62,991 | ₩63,912 | ₩61,390 | ₩62,511 | -0.76% | 55.5만 |
|---|
| 2026.06.01 | ₩62,124 | ₩64,046 | ₩61,830 | ₩63,151 | +1.65% | 55.5만 |
|---|
| 2026.05.29 | ₩63,405 | ₩64,206 | ₩62,337 | ₩62,377 | -1.62% | 61.8만 |
|---|
| 2026.05.28 | ₩59,375 | ₩63,912 | ₩58,827 | ₩63,165 | +6.38% | 80.1만 |
|---|
| 2026.05.27 | ₩56,772 | ₩60,549 | ₩56,345 | ₩59,882 | +5.48% | 101.8만 |
|---|
| 2026.05.26 | ₩57,386 | ₩58,107 | ₩55,918 | ₩56,479 | -1.58% | 98.4만 |
|---|
| 2026.05.22 | ₩57,386 | ₩58,534 | ₩56,318 | ₩57,052 | -0.58% | 47만 |
|---|
| 2026.05.21 | ₩56,759 | ₩57,933 | ₩55,264 | ₩57,386 | +1.11% | 127.2만 |
|---|
| 2026.05.20 | ₩55,624 | ₩58,133 | ₩54,717 | ₩57,293 | +3.00% | 124.3만 |
|---|
| 2026.05.19 | ₩59,962 | ₩60,722 | ₩52,141 | ₩55,331 | -7.72% | 221.6만 |
|---|
| 2026.05.18 | ₩58,587 | ₩61,256 | ₩57,800 | ₩59,962 | +2.35% | 115만 |
|---|
| 2026.05.15 | ₩57,426 | ₩58,507 | ₩56,719 | ₩57,786 | +0.63% | 130.9만 |
|---|
| 2026.05.14 | ₩58,067 | ₩59,335 | ₩57,439 | ₩57,720 | -0.60% | 86만 |
|---|
| 2026.05.13 | ₩59,241 | ₩59,735 | ₩56,986 | ₩57,560 | -2.84% | 74.5만 |
|---|
| 2026.05.12 | ₩61,390 | ₩62,658 | ₩59,975 | ₩60,015 | -2.24% | 65.7만 |
|---|
| 2026.05.11 | ₩61,603 | ₩62,938 | ₩60,322 | ₩61,777 | +0.28% | 92.2만 |
|---|
| 2026.05.08 | ₩66,541 | ₩67,382 | ₩63,138 | ₩63,845 | -4.05% | 61.6만 |
|---|
| 2026.05.07 | ₩66,047 | ₩68,183 | ₩66,047 | ₩67,409 | +2.06% | 87.1만 |
|---|
| 2026.05.06 | ₩65,073 | ₩66,901 | ₩64,553 | ₩66,047 | +1.50% | 58.8만 |
|---|
| 2026.05.05 | ₩62,578 | ₩63,525 | ₩61,790 | ₩62,804 | +0.36% | 71.6만 |
|---|
| 2026.05.04 | ₩64,326 | ₩65,353 | ₩61,590 | ₩62,537 | -2.78% | 143.1만 |
|---|
| 2026.05.01 | ₩64,152 | ₩65,393 | ₩63,472 | ₩64,326 | +0.27% | 89.6만 |
|---|
| 2026.04.30 | ₩63,565 | ₩64,232 | ₩62,044 | ₩63,005 | -0.88% | 90.9만 |
|---|
| 2026.04.29 | ₩62,017 | ₩63,592 | ₩62,017 | ₩63,445 | +2.30% | 120.8만 |
|---|
| 2026.04.28 | ₩62,684 | ₩63,045 | ₩62,070 | ₩62,497 | -0.30% | 115.7만 |
|---|
| 2026.04.27 | ₩61,523 | ₩63,592 | ₩61,523 | ₩63,005 | +2.41% | 108.3만 |
|---|
| 2026.04.24 | ₩60,856 | ₩61,643 | ₩60,042 | ₩61,416 | +0.92% | 67만 |
|---|
| 2026.04.23 | ₩60,295 | ₩60,976 | ₩59,601 | ₩60,909 | +1.02% | 68만 |
|---|
| 2026.04.22 | ₩63,952 | ₩64,139 | ₩60,229 | ₩61,230 | -4.26% | 120.4만 |
|---|
| 2026.04.21 | ₩65,674 | ₩66,835 | ₩63,752 | ₩64,032 | -2.50% | 97.5만 |
|---|
| 2026.04.20 | ₩66,728 | ₩67,208 | ₩65,500 | ₩66,234 | -0.74% | 106.5만 |
|---|
| 2026.04.17 | ₩65,367 | ₩68,583 | ₩65,367 | ₩68,089 | +4.16% | 258.2만 |
|---|
| 2026.04.16 | ₩63,258 | ₩64,393 | ₩62,511 | ₩63,859 | +0.95% | 194.7만 |
|---|
| 2026.04.15 | ₩60,442 | ₩63,899 | ₩60,229 | ₩62,604 | +3.58% | 209.3만 |
|---|
| 2026.04.14 | ₩58,133 | ₩59,668 | ₩57,052 | ₩59,548 | +2.43% | 163.4만 |
|---|
| 2026.04.13 | ₩53,596 | ₩57,720 | ₩53,329 | ₩57,506 | +7.30% | 95.5만 |
|---|
| 2026.04.10 | ₩56,132 | ₩56,358 | ₩53,743 | ₩54,517 | -2.88% | 104.3만 |
|---|
| 2026.04.09 | ₩55,344 | ₩57,039 | ₩54,183 | ₩55,504 | +0.29% | 124.8만 |
|---|
| 2026.04.08 | ₩54,717 | ₩59,802 | ₩54,717 | ₩56,705 | +3.63% | 240.2만 |
|---|
| 2026.04.07 | ₩54,303 | ₩54,650 | ₩49,926 | ₩51,074 | -5.95% | 171.1만 |
|---|
| 2026.04.06 | ₩52,542 | ₩56,118 | ₩52,542 | ₩54,370 | +3.48% | 190.7만 |
|---|
| 2026.04.02 | ₩48,711 | ₩53,756 | ₩48,711 | ₩53,169 | +9.15% | 201.2만 |
|---|
| 2026.04.01 | ₩50,727 | ₩53,049 | ₩50,059 | ₩50,553 | -0.34% | 244.4만 |
|---|
| 2026.03.31 | ₩49,365 | ₩50,687 | ₩46,229 | ₩49,766 | +0.81% | 250.8만 |
|---|
| 2026.03.30 | ₩47,804 | ₩48,978 | ₩43,600 | ₩48,538 | +1.54% | 364만 |
|---|
| 2026.03.27 | ₩53,142 | ₩53,529 | ₩48,084 | ₩48,445 | -8.84% | 215.9만 |
|---|
| 2026.03.26 | ₩51,714 | ₩53,503 | ₩51,581 | ₩53,382 | +3.23% | 160.6만 |
|---|
| 2026.03.25 | ₩54,610 | ₩55,371 | ₩51,020 | ₩52,195 | -4.42% | 158.3만 |
|---|
| 2026.03.24 | ₩53,716 | ₩54,717 | ₩52,315 | ₩53,262 | -0.84% | 199.5만 |
|---|
| 2026.03.23 | ₩53,890 | ₩57,186 | ₩53,209 | ₩54,277 | +0.72% | 198.3만 |
|---|
| 2026.03.20 | ₩56,238 | ₩56,612 | ₩52,608 | ₩53,089 | -5.60% | 241.2만 |
|---|
| 2026.03.19 | ₩56,465 | ₩58,227 | ₩56,065 | ₩57,052 | +1.04% | 123.4만 |
|---|
| 2026.03.18 | ₩59,601 | ₩61,483 | ₩57,012 | ₩57,226 | -3.99% | 178.6만 |
|---|
| 2026.03.17 | ₩60,816 | ₩63,645 | ₩60,069 | ₩61,016 | +0.33% | 111.7만 |
|---|
| 2026.03.16 | ₩61,336 | ₩63,031 | ₩60,789 | ₩61,069 | -0.44% | 119만 |
|---|
| 2026.03.13 | ₩61,390 | ₩61,670 | ₩60,109 | ₩60,722 | -1.09% | 122.1만 |
|---|
| 2026.03.12 | ₩61,937 | ₩62,831 | ₩60,189 | ₩60,763 | -1.90% | 200.8만 |
|---|
| 2026.03.11 | ₩64,499 | ₩65,153 | ₩62,711 | ₩63,245 | -1.94% | 108.4만 |
|---|
| 2026.03.10 | ₩66,715 | ₩67,822 | ₩63,498 | ₩64,900 | -2.72% | 89.1만 |
|---|
| 2026.03.09 | ₩66,995 | ₩68,063 | ₩64,793 | ₩67,142 | +0.22% | 137.2만 |
|---|
| 2026.03.06 | ₩69,397 | ₩70,972 | ₩67,889 | ₩69,557 | +0.23% | 209.5만 |
|---|
| 2026.03.05 | ₩65,607 | ₩71,426 | ₩65,380 | ₩70,652 | +7.69% | 177.2만 |
|---|
| 2026.03.04 | ₩68,023 | ₩68,303 | ₩64,326 | ₩65,460 | -3.77% | 186.1만 |
|---|
| 2026.03.03 | ₩72,493 | ₩73,508 | ₩67,369 | ₩67,942 | -6.28% | 277.5만 |
|---|
| 2026.03.02 | ₩72,947 | ₩75,109 | ₩71,799 | ₩74,655 | +2.34% | 143.6만 |
|---|
| 2026.02.27 | ₩76,070 | ₩76,724 | ₩74,202 | ₩75,363 | -0.93% | 67.8만 |
|---|
| 2026.02.26 | ₩76,791 | ₩77,645 | ₩76,110 | ₩77,378 | +0.76% | 56.1만 |
|---|
| 2026.02.25 | ₩76,404 | ₩76,510 | ₩74,255 | ₩76,030 | -0.49% | 71.9만 |
|---|
| 2026.02.24 | ₩73,948 | ₩75,349 | ₩72,640 | ₩75,162 | +1.64% | 94.7만 |
|---|
| 2026.02.23 | ₩73,521 | ₩74,242 | ₩72,066 | ₩73,788 | +0.36% | 169.9만 |
|---|
| 2026.02.20 | ₩74,749 | ₩76,030 | ₩73,134 | ₩74,735 | -0.02% | 120.1만 |
|---|
| 2026.02.19 | ₩75,723 | ₩75,723 | ₩72,400 | ₩74,522 | -1.59% | 279.7만 |
|---|
| 2026.02.18 | ₩75,603 | ₩77,698 | ₩74,855 | ₩76,270 | +0.88% | 107.3만 |
|---|
| 2026.02.17 | ₩75,576 | ₩77,378 | ₩74,589 | ₩75,723 | +0.19% | 131.2만 |
|---|
| 2026.02.13 | ₩78,405 | ₩78,432 | ₩72,854 | ₩75,069 | -4.26% | 460.6만 |
|---|
| 2026.02.12 | ₩79,793 | ₩80,554 | ₩76,470 | ₩78,352 | -1.81% | 317.5만 |
|---|
| 2026.02.11 | ₩82,502 | ₩83,477 | ₩78,205 | ₩79,300 | -3.88% | 280.9만 |
|---|
| 2026.02.10 | ₩79,887 | ₩84,758 | ₩79,393 | ₩83,196 | +4.14% | 409만 |
|---|
| 2026.02.09 | ₩75,710 | ₩80,527 | ₩75,189 | ₩78,993 | +4.34% | 154.8만 |
|---|
| 2026.02.06 | ₩76,163 | ₩77,044 | ₩74,442 | ₩76,203 | +0.05% | 251.1만 |
|---|
| 2026.02.05 | ₩74,375 | ₩77,218 | ₩73,081 | ₩76,190 | +2.44% | 367.8만 |
|---|
| 2026.02.04 | ₩74,495 | ₩75,376 | ₩70,852 | ₩74,015 | -0.64% | 530.1만 |
|---|
| 2026.02.03 | ₩87,013 | ₩87,400 | ₩72,493 | ₩74,495 | -14.39% | 479.7만 |
|---|
| 2026.02.02 | ₩83,143 | ₩86,746 | ₩82,569 | ₩84,918 | +2.13% | 112.1만 |
|---|
| 2026.01.30 | ₩83,010 | ₩85,038 | ₩81,742 | ₩83,250 | +0.29% | 152.3만 |
|---|
| 2026.01.29 | ₩80,741 | ₩83,277 | ₩80,474 | ₩82,823 | +2.58% | 306만 |
|---|
| 2026.01.28 | ₩84,077 | ₩84,398 | ₩80,367 | ₩80,434 | -4.33% | 145.8만 |
|---|
| 2026.01.27 | ₩84,678 | ₩85,532 | ₩83,690 | ₩83,770 | -1.07% | 109만 |
|---|
| 2026.01.26 | ₩83,890 | ₩85,505 | ₩83,143 | ₩85,078 | +1.42% | 107.4만 |
|---|
| 2026.01.23 | ₩87,961 | ₩89,896 | ₩82,756 | ₩83,543 | -5.02% | 346.4만 |
|---|
| 2026.01.22 | ₩89,709 | ₩90,750 | ₩88,108 | ₩88,548 | -1.29% | 330.8만 |
|---|
| 2026.01.21 | ₩99,919 | ₩99,919 | ₩87,454 | ₩87,467 | -12.46% | 498.6만 |
|---|
| 2026.01.20 | ₩97,356 | ₩100,265 | ₩95,648 | ₩99,545 | +2.25% | 164.9만 |
|---|
| 2026.01.16 | ₩98,090 | ₩99,985 | ₩97,209 | ₩98,624 | +0.54% | 94.2만 |
|---|
| 2026.01.15 | ₩101,814 | ₩102,761 | ₩99,064 | ₩99,184 | -2.58% | 102.8만 |
|---|
| 2026.01.14 | ₩104,096 | ₩104,096 | ₩99,959 | ₩102,267 | -1.76% | 120.1만 |
|---|
| 2026.01.13 | ₩104,176 | ₩106,258 | ₩104,082 | ₩105,751 | +1.51% | 66.5만 |
|---|
| 2026.01.12 | ₩104,803 | ₩106,364 | ₩104,603 | ₩104,936 | +0.13% | 85.5만 |
|---|
| 2026.01.09 | ₩110,288 | ₩111,115 | ₩103,615 | ₩104,963 | -4.83% | 110.2만 |
|---|
| 2026.01.08 | ₩110,221 | ₩111,489 | ₩109,314 | ₩110,115 | -0.10% | 81만 |
|---|
| 2026.01.07 | ₩111,970 | ₩111,983 | ₩110,195 | ₩111,022 | -0.85% | 65.3만 |
|---|
| 2026.01.06 | ₩110,155 | ₩113,251 | ₩108,900 | ₩111,382 | +1.11% | 90.5만 |
|---|
| 2026.01.05 | ₩108,727 | ₩113,931 | ₩108,700 | ₩109,621 | +0.82% | 76.5만 |
|---|
| 2026.01.02 | ₩109,821 | ₩110,208 | ₩107,459 | ₩109,287 | -0.49% | 82.7만 |
|---|
| 2025.12.31 | ₩109,300 | ₩110,141 | ₩108,113 | ₩109,594 | +0.27% | 53.3만 |
|---|
| 2025.12.30 | ₩109,634 | ₩110,195 | ₩108,166 | ₩109,714 | +0.07% | 66.1만 |
|---|
| 2025.12.29 | ₩110,889 | ₩111,062 | ₩109,354 | ₩110,021 | -0.78% | 83.3만 |
|---|
| 2025.12.26 | ₩112,890 | ₩112,890 | ₩110,942 | ₩111,102 | -1.58% | 40.7만 |
|---|
| 2025.12.24 | ₩112,850 | ₩114,011 | ₩112,730 | ₩113,051 | +0.18% | 51.8만 |
|---|
| 2025.12.23 | ₩114,439 | ₩114,745 | ₩112,850 | ₩114,118 | -0.28% | 84.9만 |
|---|
| 2025.12.22 | ₩114,692 | ₩116,027 | ₩112,370 | ₩115,146 | +0.40% | 106.9만 |
|---|
| 2025.12.19 | ₩111,569 | ₩115,533 | ₩111,262 | ₩115,293 | +3.34% | 146.2만 |
|---|
| 2025.12.18 | ₩111,996 | ₩114,772 | ₩110,915 | ₩111,783 | -0.19% | 150만 |
|---|
| 2025.12.17 | ₩114,505 | ₩115,746 | ₩112,370 | ₩112,610 | -1.66% | 182만 |
|---|
| 2025.12.16 | ₩112,156 | ₩115,333 | ₩111,916 | ₩114,505 | +2.09% | 189.6만 |
|---|
| 2025.12.15 | ₩110,768 | ₩112,904 | ₩109,394 | ₩112,890 | +1.92% | 186.7만 |
|---|
| 2025.12.12 | ₩105,670 | ₩110,475 | ₩105,163 | ₩110,235 | +4.32% | 264.3만 |
|---|
| 2025.12.11 | ₩101,427 | ₩106,138 | ₩101,373 | ₩104,776 | +3.30% | 121.8만 |
|---|
| 2025.12.10 | ₩95,461 | ₩101,720 | ₩95,021 | ₩101,613 | +6.44% | 134.5만 |
|---|
| 2025.12.09 | ₩93,419 | ₩96,382 | ₩93,419 | ₩95,701 | +2.44% | 91.9만 |
|---|
| 2025.12.08 | ₩98,090 | ₩98,090 | ₩93,005 | ₩93,219 | -4.97% | 104.8만 |
|---|
| 2025.12.05 | ₩99,785 | ₩100,666 | ₩97,236 | ₩98,344 | -1.44% | 58만 |
|---|
| 2025.12.04 | ₩98,197 | ₩101,053 | ₩97,410 | ₩99,878 | +1.71% | 65.9만 |
|---|
| 2025.12.03 | ₩96,088 | ₩97,703 | ₩94,834 | ₩97,556 | +1.53% | 109.3만 |
|---|
| 2025.12.02 | ₩96,235 | ₩97,410 | ₩94,420 | ₩96,569 | +0.35% | 65.3만 |
|---|
| 2025.12.01 | ₩94,754 | ₩97,316 | ₩94,620 | ₩96,769 | +2.13% | 66.2만 |
|---|
| 2025.11.28 | ₩94,060 | ₩96,355 | ₩93,553 | ₩95,274 | +1.29% | 56.9만 |
|---|
| 2025.11.26 | ₩97,423 | ₩98,517 | ₩93,739 | ₩93,833 | -3.68% | 160.4만 |
|---|
| 2025.11.25 | ₩96,635 | ₩99,091 | ₩96,635 | ₩97,169 | +0.55% | 74.2만 |
|---|
| 2025.11.24 | ₩98,531 | ₩99,932 | ₩96,582 | ₩96,942 | -1.61% | 58.5만 |
|---|
| 2025.11.21 | ₩99,024 | ₩99,972 | ₩94,807 | ₩99,104 | +0.08% | 67.8만 |
|---|
| 2025.11.20 | ₩99,732 | ₩99,932 | ₩96,849 | ₩97,196 | -2.54% | 103.3만 |
|---|
| 2025.11.19 | ₩98,544 | ₩98,984 | ₩96,622 | ₩98,224 | -0.33% | 82.4만 |
|---|
| 2025.11.18 | ₩97,970 | ₩100,279 | ₩97,343 | ₩98,517 | +0.56% | 78.4만 |
|---|
| 2025.11.17 | ₩102,815 | ₩104,296 | ₩98,704 | ₩98,757 | -3.95% | 110.8만 |
|---|
| 2025.11.14 | ₩101,427 | ₩103,629 | ₩99,612 | ₩101,707 | +0.28% | 88.6만 |
|---|
| 2025.11.13 | ₩103,161 | ₩104,656 | ₩101,467 | ₩101,533 | -1.58% | 83만 |
|---|
| 2025.11.12 | ₩103,989 | ₩104,856 | ₩102,147 | ₩103,161 | -0.80% | 60.1만 |
|---|
| 2025.11.11 | ₩102,374 | ₩105,110 | ₩101,880 | ₩104,563 | +2.14% | 73.6만 |
|---|
| 2025.11.10 | ₩104,136 | ₩104,816 | ₩101,453 | ₩102,307 | -1.76% | 105만 |
|---|
| 2025.11.07 | ₩103,562 | ₩105,430 | ₩103,028 | ₩104,149 | +0.57% | 83.3만 |
|---|
| 2025.11.06 | ₩106,671 | ₩107,485 | ₩103,215 | ₩104,843 | -1.71% | 180.2만 |
|---|
| 2025.11.05 | ₩104,670 | ₩107,112 | ₩104,549 | ₩106,711 | +1.95% | 88.5만 |
|---|
| 2025.11.04 | ₩105,724 | ₩108,086 | ₩104,750 | ₩105,203 | -0.49% | 133.6만 |
|---|
| 2025.11.03 | ₩106,765 | ₩109,207 | ₩105,897 | ₩106,004 | -0.71% | 115.1만 |
|---|
| 2025.10.31 | ₩108,740 | ₩110,128 | ₩106,618 | ₩106,765 | -1.82% | 137.6만 |
|---|
| 2025.10.30 | ₩102,975 | ₩109,247 | ₩102,921 | ₩107,993 | +4.87% | 449.5만 |
|---|
| 2025.10.29 | ₩109,354 | ₩112,023 | ₩102,027 | ₩103,161 | -5.66% | 368.5만 |
|---|
| 2025.10.28 | ₩120,110 | ₩121,178 | ₩106,031 | ₩107,766 | -10.28% | 378.2만 |
|---|
| 2025.10.27 | ₩120,844 | ₩122,900 | ₩119,937 | ₩120,070 | -0.64% | 69.4만 |
|---|
| 2025.10.24 | ₩118,762 | ₩120,551 | ₩118,722 | ₩119,710 | +0.80% | 69.7만 |
|---|
| 2025.10.23 | ₩119,977 | ₩121,925 | ₩118,429 | ₩118,696 | -1.07% | 120.2만 |
|---|
| 2025.10.22 | ₩120,618 | ₩121,458 | ₩118,656 | ₩119,123 | -1.24% | 85.5만 |
|---|
| 2025.10.21 | ₩120,417 | ₩121,151 | ₩118,162 | ₩120,190 | -0.19% | 115.3만 |
|---|
| 2025.10.20 | ₩120,577 | ₩122,179 | ₩118,135 | ₩121,085 | +0.42% | 73.8만 |
|---|
| 2025.10.17 | ₩117,775 | ₩119,964 | ₩117,441 | ₩118,803 | +0.87% | 88.2만 |
|---|
| 2025.10.16 | ₩121,445 | ₩121,658 | ₩117,375 | ₩117,748 | -3.04% | 103만 |
|---|
| 2025.10.15 | ₩123,273 | ₩123,514 | ₩120,257 | ₩120,644 | -2.13% | 59.2만 |
|---|
| 2025.10.14 | ₩121,699 | ₩122,673 | ₩120,124 | ₩121,912 | +0.18% | 83.2만 |
|---|
| 2025.10.13 | ₩124,314 | ₩125,075 | ₩122,126 | ₩123,113 | -0.97% | 66.3만 |
|---|
| 2025.10.10 | ₩126,476 | ₩128,918 | ₩122,126 | ₩122,326 | -3.28% | 66.1만 |
|---|