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 | ₩118,776 | ₩120,312 | ₩117,620 | ₩118,843 | +0.06% | 51.8만 |
| 2026.10.08 | ₩112,243 | ₩118,983 | ₩111,709 | ₩118,776 | +5.82% | 84.2만 |
| 2026.10.07 | ₩112,617 | ₩113,820 | ₩110,132 | ₩111,562 | -0.94% | 58.4만 |
| 2026.10.06 | ₩113,993 | ₩114,668 | ₩111,548 | ₩112,604 | -1.22% | 93.9만 |
| 2026.10.05 | ₩105,978 | ₩110,426 | ₩105,236 | ₩110,426 | +4.20% | 88.4만 |
| 2026.10.02 | ₩107,474 | ₩107,661 | ₩103,814 | ₩105,270 | -2.05% | 92.2만 |
| 2026.10.01 | ₩108,703 | ₩111,602 | ₩106,465 | ₩107,287 | -1.30% | 116.9만 |
| 2026.09.30 | ₩101,543 | ₩107,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,815 |
| +3.22% |
| 180.2만 |
| 2026.09.29 | ₩102,631 | ₩105,697 | ₩97,735 | ₩101,596 | -1.01% | 247.2만 |
|---|
| 2026.09.28 | ₩108,476 | ₩108,476 | ₩102,478 | ₩105,604 | -2.65% | 128만 |
|---|
| 2026.09.25 | ₩114,287 | ₩115,409 | ₩111,548 | ₩111,762 | -2.21% | 41만 |
|---|
| 2026.09.24 | ₩115,503 | ₩117,119 | ₩113,113 | ₩114,888 | -0.53% | 59.7만 |
|---|
| 2026.09.23 | ₩114,795 | ₩117,841 | ₩113,766 | ₩115,503 | +0.62% | 95.4만 |
|---|
| 2026.09.22 | ₩120,900 | ₩121,247 | ₩111,562 | ₩113,486 | -6.13% | 101.1만 |
|---|
| 2026.09.21 | ₩113,552 | ₩117,547 | ₩111,976 | ₩117,507 | +3.48% | 108.6만 |
|---|
| 2026.09.18 | ₩121,140 | ₩121,182 | ₩113,419 | ₩113,726 | -6.12% | 148.7만 |
|---|
| 2026.09.17 | ₩123,638 | ₩125,188 | ₩119,524 | ₩120,619 | -2.44% | 84.9만 |
|---|
| 2026.09.16 | ₩123,251 | ₩127,225 | ₩122,262 | ₩125,656 | +1.95% | 85.1만 |
|---|
| 2026.09.15 | ₩126,310 | ₩131,747 | ₩125,509 | ₩125,642 | -0.53% | 114.1만 |
|---|
| 2026.09.14 | ₩120,232 | ₩129,637 | ₩119,885 | ₩128,388 | +6.78% | 168.6만 |
|---|
| 2026.09.11 | ₩113,178 | ₩117,239 | ₩112,617 | ₩116,010 | +2.50% | 120.2만 |
|---|
| 2026.09.10 | ₩107,407 | ₩113,833 | ₩105,801 | ₩113,779 | +5.93% | 207.7만 |
|---|
| 2026.09.09 | ₩111,548 | ₩112,430 | ₩108,008 | ₩108,356 | -2.86% | 107.8만 |
|---|
| 2026.09.08 | ₩119,350 | ₩119,631 | ₩111,548 | ₩111,776 | -6.35% | 146.6만 |
|---|
| 2026.09.04 | ₩126,631 | ₩127,459 | ₩118,909 | ₩121,661 | -3.92% | 94.4만 |
|---|
| 2026.09.03 | ₩130,472 | ₩133,631 | ₩126,671 | ₩130,024 | -0.34% | 81.2만 |
|---|
| 2026.09.02 | ₩128,648 | ₩130,078 | ₩124,560 | ₩126,163 | -1.93% | 87만 |
|---|
| 2026.09.01 | ₩131,841 | ₩133,671 | ₩127,967 | ₩128,929 | -2.21% | 108.8만 |
|---|
| 2026.08.31 | ₩133,457 | ₩136,263 | ₩132,429 | ₩135,114 | +1.24% | 114.2만 |
|---|
| 2026.08.28 | ₩132,268 | ₩136,263 | ₩132,268 | ₩134,539 | +1.72% | 81.5만 |
|---|
| 2026.08.27 | ₩127,085 | ₩135,394 | ₩127,085 | ₩132,930 | +4.60% | 144.1만 |
|---|
| 2026.08.26 | ₩120,312 | ₩125,008 | ₩119,497 | ₩123,638 | +2.76% | 138.9만 |
|---|
| 2026.08.25 | ₩123,385 | ₩127,245 | ₩122,104 | ₩124,547 | +0.94% | 159.6만 |
|---|
| 2026.08.24 | ₩121,915 | ₩126,911 | ₩121,114 | ₩125,910 | +3.28% | 142.6만 |
|---|
| 2026.08.21 | ₩121,301 | ₩125,068 | ₩118,241 | ₩121,207 | -0.08% | 79.2만 |
|---|
| 2026.08.20 | ₩119,885 | ₩124,093 | ₩119,577 | ₩121,969 | +1.74% | 69.2만 |
|---|
| 2026.08.19 | ₩117,306 | ₩124,683 | ₩117,306 | ₩121,581 | +3.64% | 99.4만 |
|---|
| 2026.08.18 | ₩112,297 | ₩119,911 | ₩111,281 | ₩117,614 | +4.73% | 118.8만 |
|---|
| 2026.08.17 | ₩115,049 | ₩115,222 | ₩110,506 | ₩111,321 | -3.24% | 106.9만 |
|---|
| 2026.08.14 | ₩125,602 | ₩125,709 | ₩116,705 | ₩116,919 | -6.91% | 123.1만 |
|---|
| 2026.08.13 | ₩116,224 | ₩127,112 | ₩111,562 | ₩125,963 | +8.38% | 219.2만 |
|---|
| 2026.08.12 | ₩113,846 | ₩115,703 | ₩111,495 | ₩114,821 | +0.86% | 149.4만 |
|---|
| 2026.08.11 | ₩115,583 | ₩117,881 | ₩112,083 | ₩116,852 | +1.10% | 178.2만 |
|---|
| 2026.08.10 | ₩108,743 | ₩118,883 | ₩107,167 | ₩118,388 | +8.87% | 482.9만 |
|---|
| 2026.08.07 | ₩124,159 | ₩126,110 | ₩121,969 | ₩124,413 | +0.20% | 250.7만 |
|---|
| 2026.08.06 | ₩115,723 | ₩117,734 | ₩112,965 | ₩116,986 | +1.09% | 113.1만 |
|---|
| 2026.08.05 | ₩126,911 | ₩127,526 | ₩120,459 | ₩122,169 | -3.74% | 130.4만 |
|---|
| 2026.08.04 | ₩116,558 | ₩125,736 | ₩116,384 | ₩125,308 | +7.51% | 98.6만 |
|---|
| 2026.08.03 | ₩120,112 | ₩123,171 | ₩117,907 | ₩118,789 | -1.10% | 112만 |
|---|
| 2026.07.31 | ₩115,049 | ₩119,925 | ₩113,886 | ₩116,425 | +1.20% | 91만 |
|---|
| 2026.07.30 | ₩114,447 | ₩118,068 | ₩111,094 | ₩117,774 | +2.91% | 227.4만 |
|---|
| 2026.07.29 | ₩117,059 | ₩122,864 | ₩115,882 | ₩120,566 | +3.00% | 179.3만 |
|---|
| 2026.07.28 | ₩111,715 | ₩119,350 | ₩111,642 | ₩116,344 | +4.14% | 149.3만 |
|---|
| 2026.07.27 | ₩105,497 | ₩111,848 | ₩104,869 | ₩109,678 | +3.96% | 305.2만 |
|---|
| 2026.07.24 | ₩98,523 | ₩103,640 | ₩98,336 | ₩103,440 | +4.99% | 307.8만 |
|---|
| 2026.07.23 | ₩100,975 | ₩102,438 | ₩95,070 | ₩95,838 | -5.09% | 153.2만 |
|---|
| 2026.07.22 | ₩98,897 | ₩99,325 | ₩92,311 | ₩98,737 | -0.16% | 241만 |
|---|
| 2026.07.21 | ₩100,300 | ₩104,535 | ₩96,292 | ₩97,308 | -2.98% | 202.7만 |
|---|
| 2026.07.20 | ₩103,493 | ₩106,726 | ₩100,407 | ₩102,531 | -0.93% | 182.1만 |
|---|
| 2026.07.17 | ₩104,949 | ₩107,861 | ₩103,640 | ₩105,123 | +0.17% | 109.6만 |
|---|
| 2026.07.16 | ₩108,302 | ₩108,730 | ₩103,252 | ₩105,577 | -2.52% | 140.8만 |
|---|
| 2026.07.15 | ₩110,974 | ₩113,258 | ₩107,421 | ₩107,821 | -2.84% | 104.7만 |
|---|
| 2026.07.14 | ₩106,886 | ₩112,216 | ₩106,125 | ₩109,331 | +2.29% | 124.9만 |
|---|
| 2026.07.13 | ₩112,377 | ₩116,772 | ₩111,215 | ₩116,010 | +3.23% | 94.1만 |
|---|
| 2026.07.10 | ₩114,728 | ₩115,409 | ₩109,605 | ₩110,172 | -3.97% | 64.1만 |
|---|
| 2026.07.09 | ₩103,787 | ₩111,923 | ₩102,197 | ₩111,749 | +7.67% | 64.9만 |
|---|
| 2026.07.08 | ₩109,531 | ₩110,266 | ₩106,873 | ₩108,235 | -1.18% | 72.2만 |
|---|
| 2026.07.07 | ₩113,726 | ₩114,648 | ₩109,571 | ₩112,350 | -1.21% | 103.4만 |
|---|
| 2026.07.06 | ₩104,976 | ₩110,373 | ₩103,600 | ₩110,213 | +4.99% | 87.7만 |
|---|
| 2026.07.02 | ₩100,941 | ₩106,806 | ₩100,941 | ₩106,566 | +5.57% | 92.5만 |
|---|
| 2026.07.01 | ₩100,654 | ₩104,415 | ₩99,285 | ₩101,876 | +1.21% | 92.3만 |
|---|
| 2026.06.30 | ₩96,707 | ₩98,844 | ₩94,863 | ₩96,707 | 0.00% | 58.9만 |
|---|
| 2026.06.29 | ₩99,619 | ₩101,716 | ₩98,029 | ₩98,323 | -1.30% | 80만 |
|---|
| 2026.06.26 | ₩90,321 | ₩97,642 | ₩90,174 | ₩97,548 | +8.00% | 160.5만 |
|---|
| 2026.06.25 | ₩92,365 | ₩93,447 | ₩89,306 | ₩89,626 | -2.97% | 130.1만 |
|---|
| 2026.06.24 | ₩93,180 | ₩96,573 | ₩92,318 | ₩94,743 | +1.68% | 48.5만 |
|---|
| 2026.06.23 | ₩95,411 | ₩96,252 | ₩92,672 | ₩93,527 | -1.97% | 85.7만 |
|---|
| 2026.06.22 | ₩94,382 | ₩96,519 | ₩91,269 | ₩93,995 | -0.41% | 122.3만 |
|---|
| 2026.06.18 | ₩96,720 | ₩97,749 | ₩93,914 | ₩95,558 | -1.20% | 163.9만 |
|---|
| 2026.06.17 | ₩100,193 | ₩102,972 | ₩97,241 | ₩98,029 | -2.16% | 113.1만 |
|---|
| 2026.06.16 | ₩102,384 | ₩105,136 | ₩98,857 | ₩100,941 | -1.41% | 110.5만 |
|---|
| 2026.06.15 | ₩105,924 | ₩107,988 | ₩102,478 | ₩103,212 | -2.56% | 145만 |
|---|
| 2026.06.12 | ₩105,003 | ₩106,285 | ₩99,993 | ₩103,627 | -1.31% | 279.2만 |
|---|
| 2026.06.11 | ₩107,120 | ₩110,680 | ₩103,707 | ₩106,312 | -0.75% | 204.5만 |
|---|
| 2026.06.10 | ₩107,340 | ₩112,150 | ₩107,340 | ₩109,144 | +1.68% | 97.8만 |
|---|
| 2026.06.09 | ₩109,905 | ₩111,442 | ₩105,470 | ₩111,188 | +1.17% | 184.5만 |
|---|
| 2026.06.08 | ₩113,379 | ₩114,060 | ₩111,108 | ₩111,896 | -1.31% | 76.9만 |
|---|
| 2026.06.05 | ₩116,638 | ₩118,562 | ₩109,651 | ₩114,541 | -1.80% | 169.4만 |
|---|
| 2026.06.04 | ₩118,883 | ₩121,247 | ₩115,556 | ₩116,638 | -1.89% | 136.7만 |
|---|
| 2026.06.03 | ₩119,631 | ₩119,931 | ₩113,232 | ₩114,821 | -4.02% | 159.9만 |
|---|
| 2026.06.02 | ₩118,562 | ₩123,224 | ₩116,905 | ₩122,249 | +3.11% | 275.3만 |
|---|
| 2026.06.01 | ₩120,953 | ₩129,984 | ₩116,665 | ₩127,539 | +5.45% | 400.3만 |
|---|
| 2026.05.29 | ₩105,884 | ₩112,110 | ₩104,809 | ₩111,709 | +5.50% | 599.3만 |
|---|
| 2026.05.28 | ₩103,680 | ₩106,699 | ₩101,596 | ₩103,520 | -0.15% | 130.4만 |
|---|
| 2026.05.27 | ₩100,126 | ₩105,537 | ₩98,860 | ₩102,090 | +1.96% | 172.8만 |
|---|
| 2026.05.26 | ₩104,535 | ₩105,884 | ₩100,668 | ₩102,638 | -1.81% | 170.2만 |
|---|
| 2026.05.22 | ₩103,653 | ₩108,342 | ₩103,533 | ₩105,610 | +1.89% | 129.9만 |
|---|
| 2026.05.21 | ₩103,627 | ₩103,924 | ₩100,661 | ₩101,876 | -1.69% | 121.3만 |
|---|
| 2026.05.20 | ₩101,028 | ₩105,737 | ₩98,256 | ₩105,737 | +4.66% | 143.1만 |
|---|
| 2026.05.19 | ₩106,472 | ₩110,707 | ₩102,478 | ₩104,208 | -2.13% | 226.8만 |
|---|
| 2026.05.18 | ₩95,892 | ₩104,829 | ₩95,451 | ₩104,254 | +8.72% | 289.8만 |
|---|
| 2026.05.15 | ₩92,886 | ₩97,455 | ₩91,577 | ₩96,145 | +3.51% | 168.5만 |
|---|
| 2026.05.14 | ₩90,668 | ₩94,970 | ₩88,057 | ₩93,153 | +2.74% | 177.7만 |
|---|
| 2026.05.13 | ₩95,277 | ₩95,277 | ₩89,666 | ₩90,441 | -5.08% | 230.6만 |
|---|
| 2026.05.12 | ₩102,585 | ₩103,840 | ₩96,105 | ₩96,172 | -6.25% | 248.8만 |
|---|
| 2026.05.11 | ₩114,234 | ₩118,201 | ₩97,749 | ₩102,745 | -10.06% | 852.7만 |
|---|
| 2026.05.08 | ₩96,039 | ₩97,399 | ₩91,991 | ₩96,279 | +0.25% | 259.5만 |
|---|
| 2026.05.07 | ₩100,594 | ₩103,947 | ₩100,594 | ₩102,050 | +1.45% | 146만 |
|---|
| 2026.05.06 | ₩99,792 | ₩99,873 | ₩96,226 | ₩98,817 | -0.98% | 138.9만 |
|---|
| 2026.05.05 | ₩103,012 | ₩103,493 | ₩98,590 | ₩101,462 | -1.50% | 133만 |
|---|
| 2026.05.04 | ₩97,027 | ₩105,109 | ₩96,853 | ₩103,293 | +6.46% | 213.1만 |
|---|
| 2026.05.01 | ₩93,220 | ₩97,535 | ₩91,296 | ₩97,174 | +4.24% | 199.4만 |
|---|
| 2026.04.30 | ₩87,489 | ₩88,818 | ₩85,351 | ₩87,996 | +0.58% | 100.2만 |
|---|
| 2026.04.29 | ₩88,865 | ₩89,546 | ₩87,075 | ₩89,052 | +0.21% | 62.1만 |
|---|
| 2026.04.28 | ₩92,084 | ₩93,601 | ₩88,691 | ₩89,840 | -2.44% | 114.3만 |
|---|
| 2026.04.27 | ₩89,893 | ₩92,432 | ₩88,985 | ₩90,869 | +1.08% | 105.6만 |
|---|
| 2026.04.24 | ₩87,128 | ₩90,655 | ₩86,500 | ₩90,561 | +3.94% | 117.7만 |
|---|
| 2026.04.23 | ₩88,571 | ₩88,571 | ₩83,054 | ₩86,300 | -2.56% | 200.3만 |
|---|
| 2026.04.22 | ₩92,058 | ₩94,168 | ₩90,869 | ₩93,166 | +1.20% | 140.6만 |
|---|
| 2026.04.21 | ₩92,432 | ₩98,296 | ₩90,067 | ₩90,655 | -1.92% | 155.5만 |
|---|
| 2026.04.20 | ₩85,832 | ₩91,456 | ₩85,498 | ₩91,390 | +6.47% | 163.4만 |
|---|
| 2026.04.17 | ₩92,031 | ₩92,111 | ₩86,220 | ₩86,821 | -5.66% | 128.7만 |
|---|
| 2026.04.16 | ₩88,972 | ₩90,495 | ₩86,166 | ₩88,664 | -0.35% | 196.2만 |
|---|
| 2026.04.15 | ₩86,033 | ₩87,649 | ₩84,309 | ₩87,409 | +1.60% | 243.1만 |
|---|
| 2026.04.14 | ₩84,897 | ₩87,716 | ₩81,758 | ₩82,412 | -2.93% | 161만 |
|---|
| 2026.04.13 | ₩78,712 | ₩85,057 | ₩77,630 | ₩84,897 | +7.86% | 240.7만 |
|---|
| 2026.04.10 | ₩83,494 | ₩83,534 | ₩76,815 | ₩78,565 | -5.90% | 252.7만 |
|---|
| 2026.04.09 | ₩86,447 | ₩86,834 | ₩82,305 | ₩83,347 | -3.59% | 175.9만 |
|---|
| 2026.04.08 | ₩92,525 | ₩93,514 | ₩87,382 | ₩87,689 | -5.23% | 184.8만 |
|---|
| 2026.04.07 | ₩89,599 | ₩90,949 | ₩88,370 | ₩89,119 | -0.54% | 88.5만 |
|---|
| 2026.04.06 | ₩91,296 | ₩92,552 | ₩88,411 | ₩90,441 | -0.94% | 110.9만 |
|---|
| 2026.04.02 | ₩90,975 | ₩92,579 | ₩88,651 | ₩91,296 | +0.35% | 86.6만 |
|---|
| 2026.04.01 | ₩93,447 | ₩94,168 | ₩89,640 | ₩90,975 | -2.64% | 95.6만 |
|---|
| 2026.03.31 | ₩92,044 | ₩94,302 | ₩91,176 | ₩92,325 | +0.30% | 98.4만 |
|---|
| 2026.03.30 | ₩89,519 | ₩92,739 | ₩89,346 | ₩90,682 | +1.30% | 116.8만 |
|---|
| 2026.03.27 | ₩90,508 | ₩91,062 | ₩88,517 | ₩88,798 | -1.89% | 146.1만 |
|---|
| 2026.03.26 | ₩91,577 | ₩94,649 | ₩90,174 | ₩92,685 | +1.21% | 183.3만 |
|---|
| 2026.03.25 | ₩99,913 | ₩100,460 | ₩91,777 | ₩92,552 | -7.37% | 146.2만 |
|---|
| 2026.03.24 | ₩99,271 | ₩99,352 | ₩94,496 | ₩96,680 | -2.61% | 123.2만 |
|---|
| 2026.03.23 | ₩99,285 | ₩102,651 | ₩98,168 | ₩100,821 | +1.55% | 114.9만 |
|---|
| 2026.03.20 | ₩99,338 | ₩101,462 | ₩96,199 | ₩98,657 | -0.69% | 148.6만 |
|---|
| 2026.03.19 | ₩98,590 | ₩103,252 | ₩97,535 | ₩99,833 | +1.26% | 134.6만 |
|---|
| 2026.03.18 | ₩99,178 | ₩102,945 | ₩98,577 | ₩98,817 | -0.36% | 109.6만 |
|---|
| 2026.03.17 | ₩99,432 | ₩103,787 | ₩98,737 | ₩100,567 | +1.14% | 83.2만 |
|---|
| 2026.03.16 | ₩99,672 | ₩101,489 | ₩98,483 | ₩99,392 | -0.28% | 143.3만 |
|---|
| 2026.03.13 | ₩98,136 | ₩102,838 | ₩97,735 | ₩100,006 | +1.91% | 136.3만 |
|---|
| 2026.03.12 | ₩100,888 | ₩104,201 | ₩97,722 | ₩98,296 | -2.57% | 154.8만 |
|---|
| 2026.03.11 | ₩105,483 | ₩105,831 | ₩98,537 | ₩101,569 | -3.71% | 149.3만 |
|---|
| 2026.03.10 | ₩108,209 | ₩108,449 | ₩102,878 | ₩103,667 | -4.20% | 196.1만 |
|---|
| 2026.03.09 | ₩104,188 | ₩108,489 | ₩102,544 | ₩108,289 | +3.94% | 228.8만 |
|---|
| 2026.03.06 | ₩104,508 | ₩106,298 | ₩102,050 | ₩105,136 | +0.60% | 116.6만 |
|---|
| 2026.03.05 | ₩102,491 | ₩109,344 | ₩102,491 | ₩104,842 | +2.29% | 190.6만 |
|---|
| 2026.03.04 | ₩98,203 | ₩102,344 | ₩97,187 | ₩101,569 | +3.43% | 136.4만 |
|---|
| 2026.03.03 | ₩93,220 | ₩98,857 | ₩91,911 | ₩98,270 | +5.42% | 213.5만 |
|---|
| 2026.03.02 | ₩96,039 | ₩98,710 | ₩93,193 | ₩94,823 | -1.27% | 247.5만 |
|---|
| 2026.02.27 | ₩97,254 | ₩98,684 | ₩94,850 | ₩97,041 | -0.22% | 208.4만 |
|---|
| 2026.02.26 | ₩100,180 | ₩105,704 | ₩98,550 | ₩100,995 | +0.81% | 210.4만 |
|---|
| 2026.02.25 | ₩101,035 | ₩101,269 | ₩96,052 | ₩99,271 | -1.75% | 223.9만 |
|---|
| 2026.02.24 | ₩94,382 | ₩102,090 | ₩93,141 | ₩100,647 | +6.64% | 421.5만 |
|---|
| 2026.02.23 | ₩95,932 | ₩96,640 | ₩92,084 | ₩93,681 | -2.35% | 455.9만 |
|---|
| 2026.02.20 | ₩101,369 | ₩106,445 | ₩100,073 | ₩100,968 | -0.40% | 341.3만 |
|---|
| 2026.02.19 | ₩102,665 | ₩104,188 | ₩100,808 | ₩101,529 | -1.11% | 310.9만 |
|---|
| 2026.02.18 | ₩99,312 | ₩103,974 | ₩97,455 | ₩102,865 | +3.58% | 302.8만 |
|---|
| 2026.02.17 | ₩95,638 | ₩100,581 | ₩95,290 | ₩99,312 | +3.84% | 457.7만 |
|---|
| 2026.02.13 | ₩100,100 | ₩102,865 | ₩96,292 | ₩96,693 | -3.40% | 404만 |
|---|
| 2026.02.12 | ₩96,928 | ₩104,067 | ₩94,449 | ₩98,363 | +1.48% | 600.9만 |
|---|
| 2026.02.11 | ₩98,149 | ₩102,244 | ₩91,750 | ₩97,642 | -0.52% | 812.4만 |
|---|
| 2026.02.10 | ₩102,598 | ₩104,107 | ₩97,789 | ₩99,004 | -3.50% | 697.5만 |
|---|
| 2026.02.09 | ₩102,758 | ₩108,075 | ₩97,535 | ₩103,707 | +0.92% | 1291만 |
|---|
| 2026.02.06 | ₩128,261 | ₩131,761 | ₩123,879 | ₩130,919 | +2.07% | 354.9만 |
|---|
| 2026.02.05 | ₩135,421 | ₩139,021 | ₩125,936 | ₩126,364 | -6.69% | 303.6만 |
|---|
| 2026.02.04 | ₩131,547 | ₩145,240 | ₩127,018 | ₩140,003 | +6.43% | 508.9만 |
|---|
| 2026.02.03 | ₩146,389 | ₩146,389 | ₩133,698 | ₩135,875 | -7.18% | 358.6만 |
|---|
| 2026.02.02 | ₩153,803 | ₩156,629 | ₩150,290 | ₩150,717 | -2.01% | 133.6만 |
|---|
| 2026.01.30 | ₩154,698 | ₩157,851 | ₩152,027 | ₩153,296 | -0.91% | 179.6만 |
|---|
| 2026.01.29 | ₩162,674 | ₩162,674 | ₩152,908 | ₩154,391 | -5.09% | 226.3만 |
|---|
| 2026.01.28 | ₩168,218 | ₩172,052 | ₩167,724 | ₩168,525 | +0.18% | 109.7만 |
|---|
| 2026.01.27 | ₩174,189 | ₩175,420 | ₩166,107 | ₩167,363 | -3.92% | 112.5만 |
|---|
| 2026.01.26 | ₩172,760 | ₩174,891 | ₩171,705 | ₩173,748 | +0.57% | 96.4만 |
|---|
| 2026.01.23 | ₩171,651 | ₩177,676 | ₩171,330 | ₩172,760 | +0.65% | 138.4만 |
|---|
| 2026.01.22 | ₩170,943 | ₩174,644 | ₩168,325 | ₩170,569 | -0.22% | 124.6만 |
|---|
| 2026.01.21 | ₩170,382 | ₩172,399 | ₩165,653 | ₩169,834 | -0.32% | 190.8만 |
|---|
| 2026.01.20 | ₩165,653 | ₩173,334 | ₩164,918 | ₩169,514 | +2.33% | 183.1만 |
|---|
| 2026.01.16 | ₩177,436 | ₩178,705 | ₩168,876 | ₩169,260 | -4.61% | 226.7만 |
|---|
| 2026.01.15 | ₩175,792 | ₩182,632 | ₩175,579 | ₩177,422 | +0.93% | 167.9만 |
|---|
| 2026.01.14 | ₩186,159 | ₩186,373 | ₩173,658 | ₩174,109 | -6.47% | 255.5만 |
|---|
| 2026.01.13 | ₩195,484 | ₩196,900 | ₩183,127 | ₩185,985 | -4.86% | 208.2만 |
|---|
| 2026.01.12 | ₩196,178 | ₩196,864 | ₩190,788 | ₩195,510 | -0.34% | 99.8만 |
|---|
| 2026.01.09 | ₩198,823 | ₩199,585 | ₩195,591 | ₩197,755 | -0.54% | 59.9만 |
|---|
| 2026.01.08 | ₩200,146 | ₩201,722 | ₩192,090 | ₩197,274 | -1.44% | 124.2만 |
|---|
| 2026.01.07 | ₩196,780 | ₩201,208 | ₩195,524 | ₩200,320 | +1.80% | 103.8만 |
|---|
| 2026.01.06 | ₩191,035 | ₩197,314 | ₩189,819 | ₩196,259 | +2.73% | 175만 |
|---|
| 2026.01.05 | ₩193,119 | ₩199,946 | ₩190,367 | ₩190,728 | -1.24% | 195.7만 |
|---|
| 2026.01.02 | ₩198,289 | ₩199,278 | ₩190,755 | ₩191,596 | -3.38% | 121.2만 |
|---|
| 2025.12.31 | ₩194,134 | ₩198,149 | ₩193,306 | ₩197,127 | +1.54% | 88.6만 |
|---|
| 2025.12.30 | ₩194,001 | ₩199,401 | ₩193,961 | ₩194,134 | +0.07% | 78.9만 |
|---|
| 2025.12.29 | ₩192,839 | ₩196,539 | ₩191,703 | ₩194,215 | +0.71% | 86만 |
|---|
| 2025.12.26 | ₩195,711 | ₩195,711 | ₩192,638 | ₩194,749 | -0.49% | 59.5만 |
|---|
| 2025.12.24 | ₩193,266 | ₩196,446 | ₩193,173 | ₩195,176 | +0.99% | 30.6만 |
|---|
| 2025.12.23 | ₩196,713 | ₩196,713 | ₩191,850 | ₩193,827 | -1.47% | 96.8만 |
|---|
| 2025.12.22 | ₩199,719 | ₩202,337 | ₩197,381 | ₩197,915 | -0.90% | 89.3만 |
|---|
| 2025.12.19 | ₩194,442 | ₩198,677 | ₩194,406 | ₩196,486 | +1.05% | 148.6만 |
|---|
| 2025.12.18 | ₩196,886 | ₩200,507 | ₩193,827 | ₩194,402 | -1.26% | 129.6만 |
|---|
| 2025.12.17 | ₩201,054 | ₩203,713 | ₩192,705 | ₩193,266 | -3.87% | 178.5만 |
|---|
| 2025.12.16 | ₩201,135 | ₩205,613 | ₩199,986 | ₩200,574 | -0.28% | 174.5만 |
|---|
| 2025.12.15 | ₩209,083 | ₩209,604 | ₩201,268 | ₩201,803 | -3.48% | 79.1만 |
|---|
| 2025.12.12 | ₩216,738 | ₩218,208 | ₩209,391 | ₩209,658 | -3.27% | 82.1만 |
|---|
| 2025.12.11 | ₩212,944 | ₩218,495 | ₩211,368 | ₩216,230 | +1.54% | 91.1만 |
|---|
| 2025.12.10 | ₩215,629 | ₩216,685 | ₩210,807 | ₩212,944 | -1.25% | 71.1만 |
|---|
| 2025.12.09 | ₩215,402 | ₩218,228 | ₩214,160 | ₩217,099 | +0.79% | 83.5만 |
|---|
| 2025.12.08 | ₩209,658 | ₩219,744 | ₩209,604 | ₩216,377 | +3.21% | 110만 |
|---|
| 2025.12.05 | ₩205,196 | ₩213,345 | ₩204,755 | ₩209,658 | +2.17% | 97.8만 |
|---|
| 2025.12.04 | ₩208,255 | ₩211,154 | ₩203,599 | ₩206,745 | -0.72% | 109.7만 |
|---|
| 2025.12.03 | ₩197,260 | ₩207,614 | ₩196,379 | ₩203,753 | +3.29% | 137.3만 |
|---|
| 2025.12.02 | ₩201,455 | ₩202,444 | ₩197,715 | ₩198,516 | -1.46% | 76.6만 |
|---|
| 2025.12.01 | ₩190,868 | ₩201,896 | ₩188,630 | ₩200,266 | +4.92% | 156.4만 |
|---|
| 2025.11.28 | ₩195,110 | ₩197,554 | ₩189,646 | ₩192,184 | -1.50% | 94만 |
|---|
| 2025.11.26 | ₩199,011 | ₩199,011 | ₩192,705 | ₩193,667 | -2.69% | 79.8만 |
|---|
| 2025.11.25 | ₩193,707 | ₩198,556 | ₩191,730 | ₩197,421 | +1.92% | 156.2만 |
|---|
| 2025.11.24 | ₩196,953 | ₩198,703 | ₩191,382 | ₩194,021 | -1.49% | 217.7만 |
|---|
| 2025.11.21 | ₩193,974 | ₩199,491 | ₩189,138 | ₩196,178 | +1.14% | 154.4만 |
|---|
| 2025.11.20 | ₩202,417 | ₩205,062 | ₩193,079 | ₩194,014 | -4.15% | 105.5만 |
|---|
| 2025.11.19 | ₩202,818 | ₩204,180 | ₩196,566 | ₩198,944 | -1.91% | 131.7만 |
|---|
| 2025.11.18 | ₩199,385 | ₩205,383 | ₩196,606 | ₩204,628 | +2.63% | 125.6만 |
|---|
| 2025.11.17 | ₩214,320 | ₩215,656 | ₩200,226 | ₩200,841 | -6.29% | 187만 |
|---|
| 2025.11.14 | ₩209,885 | ₩219,303 | ₩208,870 | ₩214,467 | +2.18% | 192.2만 |
|---|
| 2025.11.13 | ₩211,742 | ₩217,366 | ₩210,312 | ₩214,561 | +1.33% | 122.3만 |
|---|
| 2025.11.12 | ₩220,332 | ₩222,155 | ₩209,738 | ₩212,557 | -3.53% | 182.5만 |
|---|
| 2025.11.11 | ₩222,042 | ₩226,784 | ₩218,435 | ₩220,666 | -0.62% | 286.4만 |
|---|
| 2025.11.10 | ₩202,243 | ₩223,765 | ₩201,722 | ₩222,042 | +9.79% | 641.9만 |
|---|
| 2025.11.07 | ₩235,361 | ₩254,785 | ₩235,361 | ₩253,275 | +7.61% | 164.7만 |
|---|
| 2025.11.06 | ₩251,151 | ₩251,151 | ₩237,926 | ₩241,826 | -3.71% | 171.4만 |
|---|
| 2025.11.05 | ₩257,644 | ₩260,382 | ₩254,531 | ₩256,802 | -0.33% | 79.7만 |
|---|
| 2025.11.04 | ₩267,529 | ₩268,010 | ₩256,655 | ₩257,390 | -3.79% | 74.1만 |
|---|
| 2025.11.03 | ₩274,636 | ₩281,196 | ₩272,606 | ₩274,022 | -0.22% | 93.9만 |
|---|
| 2025.10.31 | ₩264,684 | ₩277,402 | ₩264,684 | ₩274,182 | +3.59% | 76.5만 |
|---|
| 2025.10.30 | ₩260,462 | ₩274,663 | ₩257,314 | ₩265,712 | +2.02% | 72.3만 |
|---|
| 2025.10.29 | ₩266,247 | ₩269,173 | ₩261,598 | ₩261,758 | -1.69% | 61.6만 |
|---|
| 2025.10.28 | ₩264,510 | ₩270,268 | ₩263,308 | ₩267,877 | +1.27% | 48.6만 |
|---|
| 2025.10.27 | ₩265,178 | ₩269,854 | ₩263,308 | ₩265,552 | +0.14% | 47.6만 |
|---|
| 2025.10.24 | ₩265,846 | ₩269,854 | ₩262,600 | ₩263,722 | -0.80% | 47.3만 |
|---|
| 2025.10.23 | ₩255,947 | ₩263,575 | ₩255,580 | ₩262,146 | +2.42% | 63.7만 |
|---|
| 2025.10.22 | ₩257,163 | ₩258,392 | ₩251,692 | ₩254,731 | -0.95% | 67.7만 |
|---|
| 2025.10.21 | ₩247,464 | ₩264,704 | ₩247,464 | ₩256,869 | +3.80% | 83.7만 |
|---|
| 2025.10.20 | ₩243,844 | ₩249,441 | ₩243,256 | ₩248,506 | +1.91% | 66.1만 |
|---|
| 2025.10.17 | ₩235,427 | ₩243,242 | ₩235,120 | ₩242,575 | +3.04% | 65.3만 |
|---|
| 2025.10.16 | ₩242,281 | ₩247,143 | ₩235,120 | ₩236,376 | -2.44% | 100.6만 |
|---|
| 2025.10.15 | ₩253,302 | ₩253,302 | ₩239,328 | ₩241,679 | -4.59% | 117.5만 |
|---|
| 2025.10.14 | ₩245,874 | ₩252,454 | ₩243,804 | ₩250,704 | +1.96% | 84.9만 |
|---|
| 2025.10.13 | ₩251,298 | ₩251,485 | ₩242,214 | ₩248,012 | -1.31% | 83.2만 |
|---|
| 2025.10.10 | ₩254,892 | ₩256,742 | ₩244,498 | ₩247,183 | -3.02% | 78만 |
|---|