시장 데이터를 불러오는 중
전체 종목
먼데이닷컴 과거 주가
monday.com Ltd. - Ordinary Shares · MNDY · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
monday.com Ltd. - Ordinary Shares · MNDY · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩119,141 | ₩120,682 | ₩117,982 | ₩119,208 | +0.06% | 51.8만 |
| 2026.10.08 | ₩112,588 | ₩119,349 | ₩112,052 | ₩119,141 | +5.82% | 84.2만 |
| 2026.10.07 | ₩112,964 | ₩114,170 | ₩110,471 | ₩111,905 | -0.94% | 58.4만 |
| 2026.10.06 | ₩114,344 | ₩115,021 | ₩111,892 | ₩112,950 | -1.22% | 93.9만 |
| 2026.10.05 | ₩106,304 | ₩110,766 | ₩105,560 | ₩110,766 | +4.20% | 88.4만 |
| 2026.10.02 | ₩107,805 | ₩107,992 | ₩104,133 | ₩105,594 | -2.05% | 92.2만 |
| 2026.10.01 | ₩109,037 | ₩111,945 | ₩106,793 | ₩107,617 | -1.30% | 116.9만 |
| 2026.09.30 | ₩101,855 | ₩108,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,138 |
| +3.22% |
| 180.2만 |
| 2026.09.29 | ₩102,947 | ₩106,022 | ₩98,036 | ₩101,909 | -1.01% | 247.2만 |
|---|
| 2026.09.28 | ₩108,810 | ₩108,810 | ₩102,793 | ₩105,929 | -2.65% | 128만 |
|---|
| 2026.09.25 | ₩114,639 | ₩115,764 | ₩111,892 | ₩112,106 | -2.21% | 41만 |
|---|
| 2026.09.24 | ₩115,858 | ₩117,480 | ₩113,461 | ₩115,242 | -0.53% | 59.7만 |
|---|
| 2026.09.23 | ₩115,148 | ₩118,203 | ₩114,116 | ₩115,858 | +0.62% | 95.4만 |
|---|
| 2026.09.22 | ₩121,272 | ₩121,620 | ₩111,905 | ₩113,835 | -6.13% | 101.1만 |
|---|
| 2026.09.21 | ₩113,902 | ₩117,908 | ₩112,320 | ₩117,868 | +3.48% | 108.6만 |
|---|
| 2026.09.18 | ₩121,513 | ₩121,555 | ₩113,768 | ₩114,076 | -6.12% | 148.7만 |
|---|
| 2026.09.17 | ₩124,019 | ₩125,573 | ₩119,892 | ₩120,990 | -2.44% | 84.9만 |
|---|
| 2026.09.16 | ₩123,630 | ₩127,617 | ₩122,639 | ₩126,042 | +1.95% | 85.1만 |
|---|
| 2026.09.15 | ₩126,699 | ₩132,153 | ₩125,895 | ₩126,029 | -0.53% | 114.1만 |
|---|
| 2026.09.14 | ₩120,602 | ₩130,036 | ₩120,253 | ₩128,783 | +6.78% | 168.6만 |
|---|
| 2026.09.11 | ₩113,526 | ₩117,600 | ₩112,964 | ₩116,367 | +2.50% | 120.2만 |
|---|
| 2026.09.10 | ₩107,738 | ₩114,183 | ₩106,127 | ₩114,130 | +5.93% | 207.7만 |
|---|
| 2026.09.09 | ₩111,892 | ₩112,776 | ₩108,341 | ₩108,689 | -2.86% | 107.8만 |
|---|
| 2026.09.08 | ₩119,717 | ₩119,999 | ₩111,892 | ₩112,119 | -6.35% | 146.6만 |
|---|
| 2026.09.04 | ₩127,020 | ₩127,851 | ₩119,275 | ₩122,036 | -3.92% | 94.4만 |
|---|
| 2026.09.03 | ₩130,873 | ₩134,042 | ₩127,061 | ₩130,424 | -0.34% | 81.2만 |
|---|
| 2026.09.02 | ₩129,044 | ₩130,478 | ₩124,943 | ₩126,551 | -1.93% | 87만 |
|---|
| 2026.09.01 | ₩132,247 | ₩134,082 | ₩128,361 | ₩129,325 | -2.21% | 108.8만 |
|---|
| 2026.08.31 | ₩133,868 | ₩136,682 | ₩132,836 | ₩135,530 | +1.24% | 114.2만 |
|---|
| 2026.08.28 | ₩132,675 | ₩136,682 | ₩132,675 | ₩134,953 | +1.72% | 81.5만 |
|---|
| 2026.08.27 | ₩127,476 | ₩135,811 | ₩127,476 | ₩133,339 | +4.60% | 144.1만 |
|---|
| 2026.08.26 | ₩120,682 | ₩125,392 | ₩119,865 | ₩124,019 | +2.76% | 138.9만 |
|---|
| 2026.08.25 | ₩123,764 | ₩127,637 | ₩122,479 | ₩124,930 | +0.94% | 159.6만 |
|---|
| 2026.08.24 | ₩122,290 | ₩127,302 | ₩121,486 | ₩126,297 | +3.28% | 142.6만 |
|---|
| 2026.08.21 | ₩121,674 | ₩125,453 | ₩118,605 | ₩121,580 | -0.08% | 79.2만 |
|---|
| 2026.08.20 | ₩120,253 | ₩124,474 | ₩119,945 | ₩122,344 | +1.74% | 69.2만 |
|---|
| 2026.08.19 | ₩117,667 | ₩125,067 | ₩117,667 | ₩121,955 | +3.64% | 99.4만 |
|---|
| 2026.08.18 | ₩112,642 | ₩120,280 | ₩111,624 | ₩117,975 | +4.73% | 118.8만 |
|---|
| 2026.08.17 | ₩115,403 | ₩115,577 | ₩110,846 | ₩111,664 | -3.24% | 106.9만 |
|---|
| 2026.08.14 | ₩125,989 | ₩126,096 | ₩117,064 | ₩117,279 | -6.91% | 123.1만 |
|---|
| 2026.08.13 | ₩116,582 | ₩127,503 | ₩111,905 | ₩126,350 | +8.38% | 219.2만 |
|---|
| 2026.08.12 | ₩114,197 | ₩116,059 | ₩111,838 | ₩115,175 | +0.86% | 149.4만 |
|---|
| 2026.08.11 | ₩115,939 | ₩118,243 | ₩112,428 | ₩117,212 | +1.10% | 178.2만 |
|---|
| 2026.08.10 | ₩109,078 | ₩119,248 | ₩107,496 | ₩118,753 | +8.87% | 482.9만 |
|---|
| 2026.08.07 | ₩124,541 | ₩126,498 | ₩122,344 | ₩124,796 | +0.20% | 250.7만 |
|---|
| 2026.08.06 | ₩116,079 | ₩118,096 | ₩113,312 | ₩117,346 | +1.09% | 113.1만 |
|---|
| 2026.08.05 | ₩127,302 | ₩127,918 | ₩120,830 | ₩122,545 | -3.74% | 130.4만 |
|---|
| 2026.08.04 | ₩116,917 | ₩126,123 | ₩116,743 | ₩125,694 | +7.51% | 98.6만 |
|---|
| 2026.08.03 | ₩120,481 | ₩123,550 | ₩118,270 | ₩119,155 | -1.10% | 112만 |
|---|
| 2026.07.31 | ₩115,403 | ₩120,294 | ₩114,237 | ₩116,783 | +1.20% | 91만 |
|---|
| 2026.07.30 | ₩114,800 | ₩118,431 | ₩111,436 | ₩118,136 | +2.91% | 227.4만 |
|---|
| 2026.07.29 | ₩117,419 | ₩123,242 | ₩116,239 | ₩120,937 | +3.00% | 179.3만 |
|---|
| 2026.07.28 | ₩112,059 | ₩119,717 | ₩111,985 | ₩116,702 | +4.14% | 149.3만 |
|---|
| 2026.07.27 | ₩105,821 | ₩112,192 | ₩105,192 | ₩110,016 | +3.96% | 305.2만 |
|---|
| 2026.07.24 | ₩98,826 | ₩103,959 | ₩98,639 | ₩103,758 | +4.99% | 307.8만 |
|---|
| 2026.07.23 | ₩101,285 | ₩102,753 | ₩95,363 | ₩96,133 | -5.09% | 153.2만 |
|---|
| 2026.07.22 | ₩99,202 | ₩99,630 | ₩92,595 | ₩99,041 | -0.16% | 241만 |
|---|
| 2026.07.21 | ₩100,609 | ₩104,857 | ₩96,589 | ₩97,607 | -2.98% | 202.7만 |
|---|
| 2026.07.20 | ₩103,811 | ₩107,054 | ₩100,716 | ₩102,847 | -0.93% | 182.1만 |
|---|
| 2026.07.17 | ₩105,272 | ₩108,193 | ₩103,959 | ₩105,446 | +0.17% | 109.6만 |
|---|
| 2026.07.16 | ₩108,635 | ₩109,064 | ₩103,570 | ₩105,902 | -2.52% | 140.8만 |
|---|
| 2026.07.15 | ₩111,315 | ₩113,607 | ₩107,751 | ₩108,153 | -2.84% | 104.7만 |
|---|
| 2026.07.14 | ₩107,215 | ₩112,562 | ₩106,451 | ₩109,667 | +2.29% | 124.9만 |
|---|
| 2026.07.13 | ₩112,722 | ₩117,131 | ₩111,557 | ₩116,367 | +3.23% | 94.1만 |
|---|
| 2026.07.10 | ₩115,081 | ₩115,764 | ₩109,942 | ₩110,511 | -3.97% | 64.1만 |
|---|
| 2026.07.09 | ₩104,106 | ₩112,267 | ₩102,512 | ₩112,093 | +7.67% | 64.9만 |
|---|
| 2026.07.08 | ₩109,868 | ₩110,605 | ₩107,202 | ₩108,568 | -1.18% | 72.2만 |
|---|
| 2026.07.07 | ₩114,076 | ₩115,001 | ₩109,908 | ₩112,696 | -1.21% | 103.4만 |
|---|
| 2026.07.06 | ₩105,299 | ₩110,712 | ₩103,919 | ₩110,552 | +4.99% | 87.7만 |
|---|
| 2026.07.02 | ₩101,252 | ₩107,135 | ₩101,252 | ₩106,893 | +5.57% | 92.5만 |
|---|
| 2026.07.01 | ₩100,964 | ₩104,736 | ₩99,590 | ₩102,190 | +1.21% | 92.3만 |
|---|
| 2026.06.30 | ₩97,004 | ₩99,148 | ₩95,155 | ₩97,004 | 0.00% | 58.9만 |
|---|
| 2026.06.29 | ₩99,925 | ₩102,029 | ₩98,331 | ₩98,625 | -1.30% | 80만 |
|---|
| 2026.06.26 | ₩90,599 | ₩97,942 | ₩90,451 | ₩97,848 | +8.00% | 160.5만 |
|---|
| 2026.06.25 | ₩92,649 | ₩93,734 | ₩89,580 | ₩89,902 | -2.97% | 130.1만 |
|---|
| 2026.06.24 | ₩93,466 | ₩96,870 | ₩92,602 | ₩95,034 | +1.68% | 48.5만 |
|---|
| 2026.06.23 | ₩95,704 | ₩96,548 | ₩92,957 | ₩93,815 | -1.97% | 85.7만 |
|---|
| 2026.06.22 | ₩94,672 | ₩96,816 | ₩91,550 | ₩94,284 | -0.41% | 122.3만 |
|---|
| 2026.06.18 | ₩97,017 | ₩98,049 | ₩94,203 | ₩95,852 | -1.20% | 163.9만 |
|---|
| 2026.06.17 | ₩100,502 | ₩103,289 | ₩97,540 | ₩98,331 | -2.16% | 113.1만 |
|---|
| 2026.06.16 | ₩102,699 | ₩105,460 | ₩99,161 | ₩101,252 | -1.41% | 110.5만 |
|---|
| 2026.06.15 | ₩106,250 | ₩108,321 | ₩102,793 | ₩103,530 | -2.56% | 145만 |
|---|
| 2026.06.12 | ₩105,326 | ₩106,612 | ₩100,300 | ₩103,945 | -1.31% | 279.2만 |
|---|
| 2026.06.11 | ₩107,450 | ₩111,021 | ₩104,026 | ₩106,639 | -0.75% | 204.5만 |
|---|
| 2026.06.10 | ₩107,671 | ₩112,495 | ₩107,671 | ₩109,480 | +1.68% | 97.8만 |
|---|
| 2026.06.09 | ₩110,243 | ₩111,784 | ₩105,795 | ₩111,530 | +1.17% | 184.5만 |
|---|
| 2026.06.08 | ₩113,728 | ₩114,411 | ₩111,449 | ₩112,240 | -1.31% | 76.9만 |
|---|
| 2026.06.05 | ₩116,997 | ₩118,927 | ₩109,989 | ₩114,893 | -1.80% | 169.4만 |
|---|
| 2026.06.04 | ₩119,248 | ₩121,620 | ₩115,912 | ₩116,997 | -1.89% | 136.7만 |
|---|
| 2026.06.03 | ₩119,999 | ₩120,300 | ₩113,580 | ₩115,175 | -4.02% | 159.9만 |
|---|
| 2026.06.02 | ₩118,927 | ₩123,603 | ₩117,265 | ₩122,625 | +3.11% | 275.3만 |
|---|
| 2026.06.01 | ₩121,325 | ₩130,384 | ₩117,024 | ₩127,932 | +5.45% | 400.3만 |
|---|
| 2026.05.29 | ₩106,210 | ₩112,454 | ₩105,131 | ₩112,052 | +5.50% | 599.3만 |
|---|
| 2026.05.28 | ₩103,999 | ₩107,027 | ₩101,909 | ₩103,838 | -0.15% | 130.4만 |
|---|
| 2026.05.27 | ₩100,434 | ₩105,862 | ₩99,164 | ₩102,404 | +1.96% | 172.8만 |
|---|
| 2026.05.26 | ₩104,857 | ₩106,210 | ₩100,977 | ₩102,954 | -1.81% | 170.2만 |
|---|
| 2026.05.22 | ₩103,972 | ₩108,676 | ₩103,852 | ₩105,935 | +1.89% | 129.9만 |
|---|
| 2026.05.21 | ₩103,945 | ₩104,244 | ₩100,971 | ₩102,190 | -1.69% | 121.3만 |
|---|
| 2026.05.20 | ₩101,339 | ₩106,063 | ₩98,558 | ₩106,063 | +4.66% | 143.1만 |
|---|
| 2026.05.19 | ₩106,800 | ₩111,047 | ₩102,793 | ₩104,528 | -2.13% | 226.8만 |
|---|
| 2026.05.18 | ₩96,187 | ₩105,151 | ₩95,744 | ₩104,575 | +8.72% | 289.8만 |
|---|
| 2026.05.15 | ₩93,172 | ₩97,754 | ₩91,858 | ₩96,441 | +3.51% | 168.5만 |
|---|
| 2026.05.14 | ₩90,947 | ₩95,262 | ₩88,327 | ₩93,440 | +2.74% | 177.7만 |
|---|
| 2026.05.13 | ₩95,570 | ₩95,570 | ₩89,942 | ₩90,719 | -5.08% | 230.6만 |
|---|
| 2026.05.12 | ₩102,900 | ₩104,160 | ₩96,401 | ₩96,468 | -6.25% | 248.8만 |
|---|
| 2026.05.11 | ₩114,585 | ₩118,565 | ₩98,049 | ₩103,061 | -10.06% | 852.7만 |
|---|
| 2026.05.08 | ₩96,334 | ₩97,698 | ₩92,274 | ₩96,575 | +0.25% | 259.5만 |
|---|
| 2026.05.07 | ₩100,904 | ₩104,267 | ₩100,904 | ₩102,364 | +1.45% | 146만 |
|---|
| 2026.05.06 | ₩100,099 | ₩100,180 | ₩96,522 | ₩99,121 | -0.98% | 138.9만 |
|---|
| 2026.05.05 | ₩103,329 | ₩103,811 | ₩98,893 | ₩101,775 | -1.50% | 133만 |
|---|
| 2026.05.04 | ₩97,326 | ₩105,433 | ₩97,151 | ₩103,610 | +6.46% | 213.1만 |
|---|
| 2026.05.01 | ₩93,507 | ₩97,835 | ₩91,577 | ₩97,473 | +4.24% | 199.4만 |
|---|
| 2026.04.30 | ₩87,758 | ₩89,091 | ₩85,614 | ₩88,267 | +0.58% | 100.2만 |
|---|
| 2026.04.29 | ₩89,138 | ₩89,822 | ₩87,343 | ₩89,326 | +0.21% | 62.1만 |
|---|
| 2026.04.28 | ₩92,368 | ₩93,889 | ₩88,964 | ₩90,116 | -2.44% | 114.3만 |
|---|
| 2026.04.27 | ₩90,170 | ₩92,716 | ₩89,259 | ₩91,148 | +1.08% | 105.6만 |
|---|
| 2026.04.24 | ₩87,396 | ₩90,934 | ₩86,766 | ₩90,840 | +3.94% | 117.7만 |
|---|
| 2026.04.23 | ₩88,843 | ₩88,843 | ₩83,309 | ₩86,565 | -2.56% | 200.3만 |
|---|
| 2026.04.22 | ₩92,341 | ₩94,458 | ₩91,148 | ₩93,453 | +1.20% | 140.6만 |
|---|
| 2026.04.21 | ₩92,716 | ₩98,599 | ₩90,344 | ₩90,934 | -1.92% | 155.5만 |
|---|
| 2026.04.20 | ₩86,096 | ₩91,738 | ₩85,761 | ₩91,671 | +6.47% | 163.4만 |
|---|
| 2026.04.17 | ₩92,314 | ₩92,394 | ₩86,485 | ₩87,088 | -5.66% | 128.7만 |
|---|
| 2026.04.16 | ₩89,245 | ₩90,773 | ₩86,431 | ₩88,937 | -0.35% | 196.2만 |
|---|
| 2026.04.15 | ₩86,297 | ₩87,919 | ₩84,569 | ₩87,678 | +1.60% | 243.1만 |
|---|
| 2026.04.14 | ₩85,158 | ₩87,986 | ₩82,009 | ₩82,666 | -2.93% | 161만 |
|---|
| 2026.04.13 | ₩78,954 | ₩85,319 | ₩77,869 | ₩85,158 | +7.86% | 240.7만 |
|---|
| 2026.04.10 | ₩83,751 | ₩83,791 | ₩77,051 | ₩78,807 | -5.90% | 252.7만 |
|---|
| 2026.04.09 | ₩86,713 | ₩87,101 | ₩82,559 | ₩83,604 | -3.59% | 175.9만 |
|---|
| 2026.04.08 | ₩92,810 | ₩93,801 | ₩87,651 | ₩87,959 | -5.23% | 184.8만 |
|---|
| 2026.04.07 | ₩89,875 | ₩91,229 | ₩88,642 | ₩89,393 | -0.54% | 88.5만 |
|---|
| 2026.04.06 | ₩91,577 | ₩92,837 | ₩88,683 | ₩90,719 | -0.94% | 110.9만 |
|---|
| 2026.04.02 | ₩91,255 | ₩92,863 | ₩88,924 | ₩91,577 | +0.35% | 86.6만 |
|---|
| 2026.04.01 | ₩93,734 | ₩94,458 | ₩89,915 | ₩91,255 | -2.64% | 95.6만 |
|---|
| 2026.03.31 | ₩92,327 | ₩94,592 | ₩91,456 | ₩92,609 | +0.30% | 98.4만 |
|---|
| 2026.03.30 | ₩89,795 | ₩93,024 | ₩89,621 | ₩90,961 | +1.30% | 116.8만 |
|---|
| 2026.03.27 | ₩90,786 | ₩91,342 | ₩88,790 | ₩89,071 | -1.89% | 146.1만 |
|---|
| 2026.03.26 | ₩91,858 | ₩94,940 | ₩90,451 | ₩92,971 | +1.21% | 183.3만 |
|---|
| 2026.03.25 | ₩100,220 | ₩100,769 | ₩92,059 | ₩92,837 | -7.37% | 146.2만 |
|---|
| 2026.03.24 | ₩99,577 | ₩99,657 | ₩94,786 | ₩96,977 | -2.61% | 123.2만 |
|---|
| 2026.03.23 | ₩99,590 | ₩102,967 | ₩98,470 | ₩101,131 | +1.55% | 114.9만 |
|---|
| 2026.03.20 | ₩99,644 | ₩101,775 | ₩96,495 | ₩98,960 | -0.69% | 148.6만 |
|---|
| 2026.03.19 | ₩98,893 | ₩103,570 | ₩97,835 | ₩100,140 | +1.26% | 134.6만 |
|---|
| 2026.03.18 | ₩99,483 | ₩103,262 | ₩98,880 | ₩99,121 | -0.36% | 109.6만 |
|---|
| 2026.03.17 | ₩99,738 | ₩104,106 | ₩99,041 | ₩100,877 | +1.14% | 83.2만 |
|---|
| 2026.03.16 | ₩99,979 | ₩101,801 | ₩98,786 | ₩99,697 | -0.28% | 143.3만 |
|---|
| 2026.03.13 | ₩98,438 | ₩103,155 | ₩98,036 | ₩100,314 | +1.91% | 136.3만 |
|---|
| 2026.03.12 | ₩101,198 | ₩104,522 | ₩98,022 | ₩98,599 | -2.57% | 154.8만 |
|---|
| 2026.03.11 | ₩105,808 | ₩106,156 | ₩98,840 | ₩101,882 | -3.71% | 149.3만 |
|---|
| 2026.03.10 | ₩108,542 | ₩108,783 | ₩103,195 | ₩103,986 | -4.20% | 196.1만 |
|---|
| 2026.03.09 | ₩104,508 | ₩108,823 | ₩102,860 | ₩108,622 | +3.94% | 228.8만 |
|---|
| 2026.03.06 | ₩104,830 | ₩106,625 | ₩102,364 | ₩105,460 | +0.60% | 116.6만 |
|---|
| 2026.03.05 | ₩102,806 | ₩109,681 | ₩102,806 | ₩105,165 | +2.29% | 190.6만 |
|---|
| 2026.03.04 | ₩98,505 | ₩102,659 | ₩97,486 | ₩101,882 | +3.43% | 136.4만 |
|---|
| 2026.03.03 | ₩93,507 | ₩99,161 | ₩92,193 | ₩98,572 | +5.42% | 213.5만 |
|---|
| 2026.03.02 | ₩96,334 | ₩99,014 | ₩93,480 | ₩95,115 | -1.27% | 247.5만 |
|---|
| 2026.02.27 | ₩97,553 | ₩98,987 | ₩95,141 | ₩97,339 | -0.22% | 208.4만 |
|---|
| 2026.02.26 | ₩100,488 | ₩106,029 | ₩98,853 | ₩101,306 | +0.81% | 210.4만 |
|---|
| 2026.02.25 | ₩101,346 | ₩101,580 | ₩96,347 | ₩99,577 | -1.75% | 223.9만 |
|---|
| 2026.02.24 | ₩94,672 | ₩102,404 | ₩93,428 | ₩100,957 | +6.64% | 421.5만 |
|---|
| 2026.02.23 | ₩96,227 | ₩96,937 | ₩92,368 | ₩93,969 | -2.35% | 455.9만 |
|---|
| 2026.02.20 | ₩101,681 | ₩106,773 | ₩100,381 | ₩101,279 | -0.40% | 341.3만 |
|---|
| 2026.02.19 | ₩102,981 | ₩104,508 | ₩101,118 | ₩101,842 | -1.11% | 310.9만 |
|---|
| 2026.02.18 | ₩99,617 | ₩104,294 | ₩97,754 | ₩103,182 | +3.58% | 302.8만 |
|---|
| 2026.02.17 | ₩95,932 | ₩100,890 | ₩95,584 | ₩99,617 | +3.84% | 457.7만 |
|---|
| 2026.02.13 | ₩100,408 | ₩103,182 | ₩96,589 | ₩96,991 | -3.40% | 404만 |
|---|
| 2026.02.12 | ₩97,226 | ₩104,388 | ₩94,739 | ₩98,666 | +1.48% | 600.9만 |
|---|
| 2026.02.11 | ₩98,451 | ₩102,558 | ₩92,033 | ₩97,942 | -0.52% | 812.4만 |
|---|
| 2026.02.10 | ₩102,914 | ₩104,428 | ₩98,089 | ₩99,309 | -3.50% | 697.5만 |
|---|
| 2026.02.09 | ₩103,074 | ₩108,408 | ₩97,835 | ₩104,026 | +0.92% | 1291만 |
|---|
| 2026.02.06 | ₩128,655 | ₩132,166 | ₩124,260 | ₩131,322 | +2.07% | 354.9만 |
|---|
| 2026.02.05 | ₩135,838 | ₩139,449 | ₩126,324 | ₩126,752 | -6.69% | 303.6만 |
|---|
| 2026.02.04 | ₩131,952 | ₩145,687 | ₩127,409 | ₩140,434 | +6.43% | 508.9만 |
|---|
| 2026.02.03 | ₩146,839 | ₩146,839 | ₩134,109 | ₩136,293 | -7.18% | 358.6만 |
|---|
| 2026.02.02 | ₩154,276 | ₩157,111 | ₩150,752 | ₩151,181 | -2.01% | 133.6만 |
|---|
| 2026.01.30 | ₩155,174 | ₩158,337 | ₩152,494 | ₩153,767 | -0.91% | 179.6만 |
|---|
| 2026.01.29 | ₩163,174 | ₩163,174 | ₩153,379 | ₩154,866 | -5.09% | 226.3만 |
|---|
| 2026.01.28 | ₩168,735 | ₩172,581 | ₩168,240 | ₩169,044 | +0.18% | 109.7만 |
|---|
| 2026.01.27 | ₩174,725 | ₩175,959 | ₩166,618 | ₩167,878 | -3.92% | 112.5만 |
|---|
| 2026.01.26 | ₩173,291 | ₩175,429 | ₩172,233 | ₩174,283 | +0.57% | 96.4만 |
|---|
| 2026.01.23 | ₩172,179 | ₩178,223 | ₩171,858 | ₩173,291 | +0.65% | 138.4만 |
|---|
| 2026.01.22 | ₩171,469 | ₩175,181 | ₩168,843 | ₩171,094 | -0.22% | 124.6만 |
|---|
| 2026.01.21 | ₩170,906 | ₩172,930 | ₩166,162 | ₩170,357 | -0.32% | 190.8만 |
|---|
| 2026.01.20 | ₩166,162 | ₩173,868 | ₩165,425 | ₩170,035 | +2.33% | 183.1만 |
|---|
| 2026.01.16 | ₩177,981 | ₩179,254 | ₩169,396 | ₩169,781 | -4.61% | 226.7만 |
|---|
| 2026.01.15 | ₩176,333 | ₩183,194 | ₩176,119 | ₩177,968 | +0.93% | 167.9만 |
|---|
| 2026.01.14 | ₩186,732 | ₩186,946 | ₩174,192 | ₩174,645 | -6.47% | 255.5만 |
|---|
| 2026.01.13 | ₩196,085 | ₩197,506 | ₩183,690 | ₩186,558 | -4.86% | 208.2만 |
|---|
| 2026.01.12 | ₩196,782 | ₩197,469 | ₩191,375 | ₩196,112 | -0.34% | 99.8만 |
|---|
| 2026.01.09 | ₩199,435 | ₩200,199 | ₩196,192 | ₩198,363 | -0.54% | 59.9만 |
|---|
| 2026.01.08 | ₩200,762 | ₩202,343 | ₩192,681 | ₩197,881 | -1.44% | 124.2만 |
|---|
| 2026.01.07 | ₩197,385 | ₩201,827 | ₩196,125 | ₩200,936 | +1.80% | 103.8만 |
|---|
| 2026.01.06 | ₩191,623 | ₩197,921 | ₩190,403 | ₩196,862 | +2.73% | 175만 |
|---|
| 2026.01.05 | ₩193,713 | ₩200,561 | ₩190,953 | ₩191,315 | -1.24% | 195.7만 |
|---|
| 2026.01.02 | ₩198,899 | ₩199,891 | ₩191,341 | ₩192,186 | -3.38% | 121.2만 |
|---|
| 2025.12.31 | ₩194,732 | ₩198,758 | ₩193,901 | ₩197,733 | +1.54% | 88.6만 |
|---|
| 2025.12.30 | ₩194,598 | ₩200,014 | ₩194,558 | ₩194,732 | +0.07% | 78.9만 |
|---|
| 2025.12.29 | ₩193,432 | ₩197,144 | ₩192,293 | ₩194,812 | +0.71% | 86만 |
|---|
| 2025.12.26 | ₩196,313 | ₩196,313 | ₩193,231 | ₩195,348 | -0.49% | 59.5만 |
|---|
| 2025.12.24 | ₩193,861 | ₩197,050 | ₩193,767 | ₩195,777 | +0.99% | 30.6만 |
|---|
| 2025.12.23 | ₩197,318 | ₩197,318 | ₩192,440 | ₩194,423 | -1.47% | 96.8만 |
|---|
| 2025.12.22 | ₩200,333 | ₩202,959 | ₩197,988 | ₩198,524 | -0.90% | 89.3만 |
|---|
| 2025.12.19 | ₩195,040 | ₩199,288 | ₩195,004 | ₩197,090 | +1.05% | 148.6만 |
|---|
| 2025.12.18 | ₩197,492 | ₩201,124 | ₩194,423 | ₩195,000 | -1.26% | 129.6만 |
|---|
| 2025.12.17 | ₩201,673 | ₩204,340 | ₩193,298 | ₩193,861 | -3.87% | 178.5만 |
|---|
| 2025.12.16 | ₩201,753 | ₩206,245 | ₩200,601 | ₩201,191 | -0.28% | 174.5만 |
|---|
| 2025.12.15 | ₩209,727 | ₩210,249 | ₩201,887 | ₩202,423 | -3.48% | 79.1만 |
|---|
| 2025.12.12 | ₩217,405 | ₩218,879 | ₩210,035 | ₩210,303 | -3.27% | 82.1만 |
|---|
| 2025.12.11 | ₩213,599 | ₩219,167 | ₩212,018 | ₩216,896 | +1.54% | 91.1만 |
|---|
| 2025.12.10 | ₩216,293 | ₩217,351 | ₩211,455 | ₩213,599 | -1.25% | 71.1만 |
|---|
| 2025.12.09 | ₩216,065 | ₩218,899 | ₩214,819 | ₩217,767 | +0.79% | 83.5만 |
|---|
| 2025.12.08 | ₩210,303 | ₩220,420 | ₩210,249 | ₩217,043 | +3.21% | 110만 |
|---|
| 2025.12.05 | ₩205,827 | ₩214,001 | ₩205,385 | ₩210,303 | +2.17% | 97.8만 |
|---|
| 2025.12.04 | ₩208,896 | ₩211,804 | ₩204,226 | ₩207,381 | -0.72% | 109.7만 |
|---|
| 2025.12.03 | ₩197,867 | ₩208,253 | ₩196,983 | ₩204,380 | +3.29% | 137.3만 |
|---|
| 2025.12.02 | ₩202,075 | ₩203,067 | ₩198,323 | ₩199,127 | -1.46% | 76.6만 |
|---|
| 2025.12.01 | ₩191,455 | ₩202,517 | ₩189,211 | ₩200,882 | +4.92% | 156.4만 |
|---|
| 2025.11.28 | ₩195,710 | ₩198,162 | ₩190,229 | ₩192,775 | -1.50% | 94만 |
|---|
| 2025.11.26 | ₩199,623 | ₩199,623 | ₩193,298 | ₩194,263 | -2.69% | 79.8만 |
|---|
| 2025.11.25 | ₩194,303 | ₩199,167 | ₩192,320 | ₩198,028 | +1.92% | 156.2만 |
|---|
| 2025.11.24 | ₩197,559 | ₩199,315 | ₩191,971 | ₩194,618 | -1.49% | 217.7만 |
|---|
| 2025.11.21 | ₩194,571 | ₩200,105 | ₩189,720 | ₩196,782 | +1.14% | 154.4만 |
|---|
| 2025.11.20 | ₩203,040 | ₩205,693 | ₩193,673 | ₩194,611 | -4.15% | 105.5만 |
|---|
| 2025.11.19 | ₩203,442 | ₩204,809 | ₩197,171 | ₩199,556 | -1.91% | 131.7만 |
|---|
| 2025.11.18 | ₩199,998 | ₩206,015 | ₩197,211 | ₩205,258 | +2.63% | 125.6만 |
|---|
| 2025.11.17 | ₩214,979 | ₩216,319 | ₩200,842 | ₩201,459 | -6.29% | 187만 |
|---|
| 2025.11.14 | ₩210,531 | ₩219,978 | ₩209,512 | ₩215,127 | +2.18% | 192.2만 |
|---|
| 2025.11.13 | ₩212,393 | ₩218,035 | ₩210,959 | ₩215,221 | +1.33% | 122.3만 |
|---|
| 2025.11.12 | ₩221,009 | ₩222,839 | ₩210,383 | ₩213,211 | -3.53% | 182.5만 |
|---|
| 2025.11.11 | ₩222,725 | ₩227,482 | ₩219,107 | ₩221,344 | -0.62% | 286.4만 |
|---|
| 2025.11.10 | ₩202,866 | ₩224,453 | ₩202,343 | ₩222,725 | +9.79% | 641.9만 |
|---|
| 2025.11.07 | ₩236,085 | ₩255,569 | ₩236,085 | ₩254,054 | +7.61% | 164.7만 |
|---|
| 2025.11.06 | ₩251,924 | ₩251,924 | ₩238,658 | ₩242,570 | -3.71% | 171.4만 |
|---|
| 2025.11.05 | ₩258,436 | ₩261,183 | ₩255,314 | ₩257,592 | -0.33% | 79.7만 |
|---|
| 2025.11.04 | ₩268,352 | ₩268,835 | ₩257,445 | ₩258,182 | -3.79% | 74.1만 |
|---|
| 2025.11.03 | ₩275,481 | ₩282,061 | ₩273,444 | ₩274,865 | -0.22% | 93.9만 |
|---|
| 2025.10.31 | ₩265,498 | ₩278,255 | ₩265,498 | ₩275,026 | +3.59% | 76.5만 |
|---|
| 2025.10.30 | ₩261,264 | ₩275,508 | ₩258,105 | ₩266,530 | +2.02% | 72.3만 |
|---|
| 2025.10.29 | ₩267,066 | ₩270,001 | ₩262,403 | ₩262,564 | -1.69% | 61.6만 |
|---|
| 2025.10.28 | ₩265,324 | ₩271,099 | ₩264,118 | ₩268,701 | +1.27% | 48.6만 |
|---|
| 2025.10.27 | ₩265,994 | ₩270,684 | ₩264,118 | ₩266,369 | +0.14% | 47.6만 |
|---|
| 2025.10.24 | ₩266,664 | ₩270,684 | ₩263,408 | ₩264,533 | -0.80% | 47.3만 |
|---|
| 2025.10.23 | ₩256,734 | ₩264,386 | ₩256,366 | ₩262,952 | +2.42% | 63.7만 |
|---|
| 2025.10.22 | ₩257,954 | ₩259,187 | ₩252,466 | ₩255,515 | -0.95% | 67.7만 |
|---|
| 2025.10.21 | ₩248,225 | ₩265,518 | ₩248,225 | ₩257,659 | +3.80% | 83.7만 |
|---|
| 2025.10.20 | ₩244,594 | ₩250,209 | ₩244,004 | ₩249,271 | +1.91% | 66.1만 |
|---|
| 2025.10.17 | ₩236,152 | ₩243,991 | ₩235,844 | ₩243,321 | +3.04% | 65.3만 |
|---|
| 2025.10.16 | ₩243,026 | ₩247,904 | ₩235,844 | ₩237,103 | -2.44% | 100.6만 |
|---|
| 2025.10.15 | ₩254,081 | ₩254,081 | ₩240,065 | ₩242,423 | -4.59% | 117.5만 |
|---|
| 2025.10.14 | ₩246,631 | ₩253,230 | ₩244,554 | ₩251,475 | +1.96% | 84.9만 |
|---|
| 2025.10.13 | ₩252,071 | ₩252,259 | ₩242,959 | ₩248,775 | -1.31% | 83.2만 |
|---|
| 2025.10.10 | ₩255,676 | ₩257,532 | ₩245,250 | ₩247,944 | -3.02% | 78만 |
|---|