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 | ₩118,826 | ₩120,363 | ₩117,670 | ₩118,893 | +0.06% | 51.8만 |
| 2026.10.08 | ₩112,291 | ₩119,034 | ₩111,756 | ₩118,826 | +5.82% | 84.2만 |
| 2026.10.07 | ₩112,665 | ₩113,868 | ₩110,179 | ₩111,609 | -0.94% | 58.4만 |
| 2026.10.06 | ₩114,042 | ₩114,717 | ₩111,596 | ₩112,652 | -1.22% | 93.9만 |
| 2026.10.05 | ₩106,023 | ₩110,473 | ₩105,281 | ₩110,473 | +4.20% | 88.4만 |
| 2026.10.02 | ₩107,520 | ₩107,707 | ₩103,858 | ₩105,315 | -2.05% | 92.2만 |
| 2026.10.01 | ₩108,749 | ₩111,650 | ₩106,511 | ₩107,333 | -1.30% | 116.9만 |
| 2026.09.30 | ₩101,586 | ₩107,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,860 |
| +3.22% |
| 180.2만 |
| 2026.09.29 | ₩102,675 | ₩105,742 | ₩97,777 | ₩101,639 | -1.01% | 247.2만 |
|---|
| 2026.09.28 | ₩108,522 | ₩108,522 | ₩102,521 | ₩105,649 | -2.65% | 128만 |
|---|
| 2026.09.25 | ₩114,336 | ₩115,459 | ₩111,596 | ₩111,810 | -2.21% | 41만 |
|---|
| 2026.09.24 | ₩115,552 | ₩117,169 | ₩113,161 | ₩114,937 | -0.53% | 59.7만 |
|---|
| 2026.09.23 | ₩114,844 | ₩117,891 | ₩113,815 | ₩115,552 | +0.62% | 95.4만 |
|---|
| 2026.09.22 | ₩120,951 | ₩121,299 | ₩111,609 | ₩113,534 | -6.13% | 101.1만 |
|---|
| 2026.09.21 | ₩113,601 | ₩117,597 | ₩112,024 | ₩117,557 | +3.48% | 108.6만 |
|---|
| 2026.09.18 | ₩121,192 | ₩121,233 | ₩113,467 | ₩113,775 | -6.12% | 148.7만 |
|---|
| 2026.09.17 | ₩123,691 | ₩125,242 | ₩119,575 | ₩120,671 | -2.44% | 84.9만 |
|---|
| 2026.09.16 | ₩123,304 | ₩127,280 | ₩122,315 | ₩125,709 | +1.95% | 85.1만 |
|---|
| 2026.09.15 | ₩126,364 | ₩131,804 | ₩125,562 | ₩125,696 | -0.53% | 114.1만 |
|---|
| 2026.09.14 | ₩120,283 | ₩129,692 | ₩119,936 | ₩128,442 | +6.78% | 168.6만 |
|---|
| 2026.09.11 | ₩113,227 | ₩117,289 | ₩112,665 | ₩116,060 | +2.50% | 120.2만 |
|---|
| 2026.09.10 | ₩107,453 | ₩113,881 | ₩105,847 | ₩113,828 | +5.93% | 207.7만 |
|---|
| 2026.09.09 | ₩111,596 | ₩112,478 | ₩108,054 | ₩108,402 | -2.86% | 107.8만 |
|---|
| 2026.09.08 | ₩119,401 | ₩119,682 | ₩111,596 | ₩111,823 | -6.35% | 146.6만 |
|---|
| 2026.09.04 | ₩126,685 | ₩127,514 | ₩118,960 | ₩121,713 | -3.92% | 94.4만 |
|---|
| 2026.09.03 | ₩130,527 | ₩133,688 | ₩126,725 | ₩130,080 | -0.34% | 81.2만 |
|---|
| 2026.09.02 | ₩128,703 | ₩130,133 | ₩124,613 | ₩126,217 | -1.93% | 87만 |
|---|
| 2026.09.01 | ₩131,897 | ₩133,728 | ₩128,021 | ₩128,984 | -2.21% | 108.8만 |
|---|
| 2026.08.31 | ₩133,514 | ₩136,321 | ₩132,485 | ₩135,172 | +1.24% | 114.2만 |
|---|
| 2026.08.28 | ₩132,325 | ₩136,321 | ₩132,325 | ₩134,597 | +1.72% | 81.5만 |
|---|
| 2026.08.27 | ₩127,139 | ₩135,452 | ₩127,139 | ₩132,986 | +4.60% | 144.1만 |
|---|
| 2026.08.26 | ₩120,363 | ₩125,061 | ₩119,548 | ₩123,691 | +2.76% | 138.9만 |
|---|
| 2026.08.25 | ₩123,437 | ₩127,300 | ₩122,156 | ₩124,600 | +0.94% | 159.6만 |
|---|
| 2026.08.24 | ₩121,967 | ₩126,966 | ₩121,165 | ₩125,963 | +3.28% | 142.6만 |
|---|
| 2026.08.21 | ₩121,352 | ₩125,121 | ₩118,292 | ₩121,259 | -0.08% | 79.2만 |
|---|
| 2026.08.20 | ₩119,936 | ₩124,146 | ₩119,628 | ₩122,021 | +1.74% | 69.2만 |
|---|
| 2026.08.19 | ₩117,356 | ₩124,736 | ₩117,356 | ₩121,633 | +3.64% | 99.4만 |
|---|
| 2026.08.18 | ₩112,345 | ₩119,962 | ₩111,329 | ₩117,664 | +4.73% | 118.8만 |
|---|
| 2026.08.17 | ₩115,098 | ₩115,271 | ₩110,554 | ₩111,369 | -3.24% | 106.9만 |
|---|
| 2026.08.14 | ₩125,656 | ₩125,763 | ₩116,755 | ₩116,969 | -6.91% | 123.1만 |
|---|
| 2026.08.13 | ₩116,274 | ₩127,166 | ₩111,609 | ₩126,017 | +8.38% | 219.2만 |
|---|
| 2026.08.12 | ₩113,895 | ₩115,753 | ₩111,543 | ₩114,870 | +0.86% | 149.4만 |
|---|
| 2026.08.11 | ₩115,632 | ₩117,931 | ₩112,131 | ₩116,902 | +1.10% | 178.2만 |
|---|
| 2026.08.10 | ₩108,789 | ₩118,933 | ₩107,212 | ₩118,439 | +8.87% | 482.9만 |
|---|
| 2026.08.07 | ₩124,212 | ₩126,164 | ₩122,021 | ₩124,466 | +0.20% | 250.7만 |
|---|
| 2026.08.06 | ₩115,773 | ₩117,784 | ₩113,013 | ₩117,036 | +1.09% | 113.1만 |
|---|
| 2026.08.05 | ₩126,966 | ₩127,580 | ₩120,510 | ₩122,221 | -3.74% | 130.4만 |
|---|
| 2026.08.04 | ₩116,608 | ₩125,790 | ₩116,434 | ₩125,362 | +7.51% | 98.6만 |
|---|
| 2026.08.03 | ₩120,163 | ₩123,223 | ₩117,958 | ₩118,840 | -1.10% | 112만 |
|---|
| 2026.07.31 | ₩115,098 | ₩119,976 | ₩113,935 | ₩116,474 | +1.20% | 91만 |
|---|
| 2026.07.30 | ₩114,496 | ₩118,118 | ₩111,142 | ₩117,824 | +2.91% | 227.4만 |
|---|
| 2026.07.29 | ₩117,109 | ₩122,916 | ₩115,932 | ₩120,617 | +3.00% | 179.3만 |
|---|
| 2026.07.28 | ₩111,763 | ₩119,401 | ₩111,690 | ₩116,394 | +4.14% | 149.3만 |
|---|
| 2026.07.27 | ₩105,542 | ₩111,895 | ₩104,914 | ₩109,725 | +3.96% | 305.2만 |
|---|
| 2026.07.24 | ₩98,565 | ₩103,684 | ₩98,378 | ₩103,484 | +4.99% | 307.8만 |
|---|
| 2026.07.23 | ₩101,018 | ₩102,481 | ₩95,111 | ₩95,879 | -5.09% | 153.2만 |
|---|
| 2026.07.22 | ₩98,940 | ₩99,367 | ₩92,351 | ₩98,779 | -0.16% | 241만 |
|---|
| 2026.07.21 | ₩100,343 | ₩104,580 | ₩96,333 | ₩97,349 | -2.98% | 202.7만 |
|---|
| 2026.07.20 | ₩103,537 | ₩106,771 | ₩100,450 | ₩102,575 | -0.93% | 182.1만 |
|---|
| 2026.07.17 | ₩104,994 | ₩107,907 | ₩103,684 | ₩105,168 | +0.17% | 109.6만 |
|---|
| 2026.07.16 | ₩108,348 | ₩108,776 | ₩103,297 | ₩105,622 | -2.52% | 140.8만 |
|---|
| 2026.07.15 | ₩111,021 | ₩113,307 | ₩107,466 | ₩107,867 | -2.84% | 104.7만 |
|---|
| 2026.07.14 | ₩106,932 | ₩112,264 | ₩106,170 | ₩109,378 | +2.29% | 124.9만 |
|---|
| 2026.07.13 | ₩112,425 | ₩116,822 | ₩111,262 | ₩116,060 | +3.23% | 94.1만 |
|---|
| 2026.07.10 | ₩114,777 | ₩115,459 | ₩109,651 | ₩110,220 | -3.97% | 64.1만 |
|---|
| 2026.07.09 | ₩103,831 | ₩111,970 | ₩102,241 | ₩111,797 | +7.67% | 64.9만 |
|---|
| 2026.07.08 | ₩109,578 | ₩110,313 | ₩106,918 | ₩108,282 | -1.18% | 72.2만 |
|---|
| 2026.07.07 | ₩113,775 | ₩114,697 | ₩109,618 | ₩112,398 | -1.21% | 103.4만 |
|---|
| 2026.07.06 | ₩105,021 | ₩110,420 | ₩103,644 | ₩110,260 | +4.99% | 87.7만 |
|---|
| 2026.07.02 | ₩100,984 | ₩106,852 | ₩100,984 | ₩106,611 | +5.57% | 92.5만 |
|---|
| 2026.07.01 | ₩100,697 | ₩104,459 | ₩99,327 | ₩101,920 | +1.21% | 92.3만 |
|---|
| 2026.06.30 | ₩96,748 | ₩98,886 | ₩94,903 | ₩96,748 | 0.00% | 58.9만 |
|---|
| 2026.06.29 | ₩99,661 | ₩101,760 | ₩98,071 | ₩98,365 | -1.30% | 80만 |
|---|
| 2026.06.26 | ₩90,359 | ₩97,683 | ₩90,212 | ₩97,590 | +8.00% | 160.5만 |
|---|
| 2026.06.25 | ₩92,404 | ₩93,487 | ₩89,344 | ₩89,664 | -2.97% | 130.1만 |
|---|
| 2026.06.24 | ₩93,219 | ₩96,614 | ₩92,357 | ₩94,783 | +1.68% | 48.5만 |
|---|
| 2026.06.23 | ₩95,451 | ₩96,293 | ₩92,712 | ₩93,567 | -1.97% | 85.7만 |
|---|
| 2026.06.22 | ₩94,422 | ₩96,561 | ₩91,308 | ₩94,035 | -0.41% | 122.3만 |
|---|
| 2026.06.18 | ₩96,761 | ₩97,790 | ₩93,955 | ₩95,598 | -1.20% | 163.9만 |
|---|
| 2026.06.17 | ₩100,236 | ₩103,016 | ₩97,282 | ₩98,071 | -2.16% | 113.1만 |
|---|
| 2026.06.16 | ₩102,428 | ₩105,181 | ₩98,900 | ₩100,984 | -1.41% | 110.5만 |
|---|
| 2026.06.15 | ₩105,970 | ₩108,034 | ₩102,521 | ₩103,256 | -2.56% | 145만 |
|---|
| 2026.06.12 | ₩105,047 | ₩106,330 | ₩100,036 | ₩103,671 | -1.31% | 279.2만 |
|---|
| 2026.06.11 | ₩107,166 | ₩110,727 | ₩103,751 | ₩106,357 | -0.75% | 204.5만 |
|---|
| 2026.06.10 | ₩107,386 | ₩112,197 | ₩107,386 | ₩109,190 | +1.68% | 97.8만 |
|---|
| 2026.06.09 | ₩109,952 | ₩111,489 | ₩105,515 | ₩111,235 | +1.17% | 184.5만 |
|---|
| 2026.06.08 | ₩113,427 | ₩114,109 | ₩111,155 | ₩111,944 | -1.31% | 76.9만 |
|---|
| 2026.06.05 | ₩116,688 | ₩118,613 | ₩109,698 | ₩114,590 | -1.80% | 169.4만 |
|---|
| 2026.06.04 | ₩118,933 | ₩121,299 | ₩115,606 | ₩116,688 | -1.89% | 136.7만 |
|---|
| 2026.06.03 | ₩119,682 | ₩119,982 | ₩113,280 | ₩114,870 | -4.02% | 159.9만 |
|---|
| 2026.06.02 | ₩118,613 | ₩123,277 | ₩116,955 | ₩122,301 | +3.11% | 275.3만 |
|---|
| 2026.06.01 | ₩121,005 | ₩130,040 | ₩116,715 | ₩127,594 | +5.45% | 400.3만 |
|---|
| 2026.05.29 | ₩105,929 | ₩112,157 | ₩104,854 | ₩111,756 | +5.50% | 599.3만 |
|---|
| 2026.05.28 | ₩103,724 | ₩106,745 | ₩101,639 | ₩103,564 | -0.15% | 130.4만 |
|---|
| 2026.05.27 | ₩100,169 | ₩105,582 | ₩98,902 | ₩102,134 | +1.96% | 172.8만 |
|---|
| 2026.05.26 | ₩104,580 | ₩105,929 | ₩100,710 | ₩102,682 | -1.81% | 170.2만 |
|---|
| 2026.05.22 | ₩103,697 | ₩108,389 | ₩103,577 | ₩105,655 | +1.89% | 129.9만 |
|---|
| 2026.05.21 | ₩103,671 | ₩103,969 | ₩100,704 | ₩101,920 | -1.69% | 121.3만 |
|---|
| 2026.05.20 | ₩101,071 | ₩105,782 | ₩98,298 | ₩105,782 | +4.66% | 143.1만 |
|---|
| 2026.05.19 | ₩106,517 | ₩110,754 | ₩102,521 | ₩104,252 | -2.13% | 226.8만 |
|---|
| 2026.05.18 | ₩95,933 | ₩104,874 | ₩95,491 | ₩104,299 | +8.72% | 289.8만 |
|---|
| 2026.05.15 | ₩92,925 | ₩97,496 | ₩91,616 | ₩96,186 | +3.51% | 168.5만 |
|---|
| 2026.05.14 | ₩90,707 | ₩95,010 | ₩88,094 | ₩93,193 | +2.74% | 177.7만 |
|---|
| 2026.05.13 | ₩95,318 | ₩95,318 | ₩89,705 | ₩90,480 | -5.08% | 230.6만 |
|---|
| 2026.05.12 | ₩102,628 | ₩103,885 | ₩96,146 | ₩96,213 | -6.25% | 248.8만 |
|---|
| 2026.05.11 | ₩114,282 | ₩118,252 | ₩97,790 | ₩102,789 | -10.06% | 852.7만 |
|---|
| 2026.05.08 | ₩96,080 | ₩97,440 | ₩92,030 | ₩96,320 | +0.25% | 259.5만 |
|---|
| 2026.05.07 | ₩100,637 | ₩103,992 | ₩100,637 | ₩102,094 | +1.45% | 146만 |
|---|
| 2026.05.06 | ₩99,835 | ₩99,915 | ₩96,267 | ₩98,859 | -0.98% | 138.9만 |
|---|
| 2026.05.05 | ₩103,056 | ₩103,537 | ₩98,632 | ₩101,506 | -1.50% | 133만 |
|---|
| 2026.05.04 | ₩97,069 | ₩105,154 | ₩96,895 | ₩103,337 | +6.46% | 213.1만 |
|---|
| 2026.05.01 | ₩93,260 | ₩97,576 | ₩91,335 | ₩97,216 | +4.24% | 199.4만 |
|---|
| 2026.04.30 | ₩87,526 | ₩88,856 | ₩85,388 | ₩88,034 | +0.58% | 100.2만 |
|---|
| 2026.04.29 | ₩88,903 | ₩89,584 | ₩87,112 | ₩89,090 | +0.21% | 62.1만 |
|---|
| 2026.04.28 | ₩92,124 | ₩93,640 | ₩88,729 | ₩89,878 | -2.44% | 114.3만 |
|---|
| 2026.04.27 | ₩89,932 | ₩92,471 | ₩89,023 | ₩90,907 | +1.08% | 105.6만 |
|---|
| 2026.04.24 | ₩87,165 | ₩90,694 | ₩86,537 | ₩90,600 | +3.94% | 117.7만 |
|---|
| 2026.04.23 | ₩88,609 | ₩88,609 | ₩83,089 | ₩86,337 | -2.56% | 200.3만 |
|---|
| 2026.04.22 | ₩92,097 | ₩94,208 | ₩90,907 | ₩93,206 | +1.20% | 140.6만 |
|---|
| 2026.04.21 | ₩92,471 | ₩98,338 | ₩90,105 | ₩90,694 | -1.92% | 155.5만 |
|---|
| 2026.04.20 | ₩85,869 | ₩91,495 | ₩85,535 | ₩91,429 | +6.47% | 163.4만 |
|---|
| 2026.04.17 | ₩92,070 | ₩92,150 | ₩86,256 | ₩86,858 | -5.66% | 128.7만 |
|---|
| 2026.04.16 | ₩89,010 | ₩90,533 | ₩86,203 | ₩88,702 | -0.35% | 196.2만 |
|---|
| 2026.04.15 | ₩86,069 | ₩87,686 | ₩84,345 | ₩87,446 | +1.60% | 243.1만 |
|---|
| 2026.04.14 | ₩84,933 | ₩87,753 | ₩81,793 | ₩82,447 | -2.93% | 161만 |
|---|
| 2026.04.13 | ₩78,745 | ₩85,094 | ₩77,663 | ₩84,933 | +7.86% | 240.7만 |
|---|
| 2026.04.10 | ₩83,530 | ₩83,570 | ₩76,848 | ₩78,598 | -5.90% | 252.7만 |
|---|
| 2026.04.09 | ₩86,484 | ₩86,871 | ₩82,341 | ₩83,383 | -3.59% | 175.9만 |
|---|
| 2026.04.08 | ₩92,565 | ₩93,554 | ₩87,419 | ₩87,727 | -5.23% | 184.8만 |
|---|
| 2026.04.07 | ₩89,638 | ₩90,988 | ₩88,408 | ₩89,157 | -0.54% | 88.5만 |
|---|
| 2026.04.06 | ₩91,335 | ₩92,591 | ₩88,448 | ₩90,480 | -0.94% | 110.9만 |
|---|
| 2026.04.02 | ₩91,014 | ₩92,618 | ₩88,689 | ₩91,335 | +0.35% | 86.6만 |
|---|
| 2026.04.01 | ₩93,487 | ₩94,208 | ₩89,678 | ₩91,014 | -2.64% | 95.6만 |
|---|
| 2026.03.31 | ₩92,083 | ₩94,342 | ₩91,215 | ₩92,364 | +0.30% | 98.4만 |
|---|
| 2026.03.30 | ₩89,558 | ₩92,778 | ₩89,384 | ₩90,720 | +1.30% | 116.8만 |
|---|
| 2026.03.27 | ₩90,547 | ₩91,101 | ₩88,555 | ₩88,836 | -1.89% | 146.1만 |
|---|
| 2026.03.26 | ₩91,616 | ₩94,690 | ₩90,212 | ₩92,725 | +1.21% | 183.3만 |
|---|
| 2026.03.25 | ₩99,955 | ₩100,503 | ₩91,816 | ₩92,591 | -7.37% | 146.2만 |
|---|
| 2026.03.24 | ₩99,314 | ₩99,394 | ₩94,536 | ₩96,721 | -2.61% | 123.2만 |
|---|
| 2026.03.23 | ₩99,327 | ₩102,695 | ₩98,210 | ₩100,864 | +1.55% | 114.9만 |
|---|
| 2026.03.20 | ₩99,381 | ₩101,506 | ₩96,240 | ₩98,699 | -0.69% | 148.6만 |
|---|
| 2026.03.19 | ₩98,632 | ₩103,297 | ₩97,576 | ₩99,875 | +1.26% | 134.6만 |
|---|
| 2026.03.18 | ₩99,220 | ₩102,989 | ₩98,619 | ₩98,859 | -0.36% | 109.6만 |
|---|
| 2026.03.17 | ₩99,474 | ₩103,831 | ₩98,779 | ₩100,610 | +1.14% | 83.2만 |
|---|
| 2026.03.16 | ₩99,715 | ₩101,532 | ₩98,525 | ₩99,434 | -0.28% | 143.3만 |
|---|
| 2026.03.13 | ₩98,178 | ₩102,882 | ₩97,777 | ₩100,049 | +1.91% | 136.3만 |
|---|
| 2026.03.12 | ₩100,931 | ₩104,245 | ₩97,764 | ₩98,338 | -2.57% | 154.8만 |
|---|
| 2026.03.11 | ₩105,528 | ₩105,876 | ₩98,579 | ₩101,613 | -3.71% | 149.3만 |
|---|
| 2026.03.10 | ₩108,255 | ₩108,495 | ₩102,922 | ₩103,711 | -4.20% | 196.1만 |
|---|
| 2026.03.09 | ₩104,232 | ₩108,536 | ₩102,588 | ₩108,335 | +3.94% | 228.8만 |
|---|
| 2026.03.06 | ₩104,553 | ₩106,344 | ₩102,094 | ₩105,181 | +0.60% | 116.6만 |
|---|
| 2026.03.05 | ₩102,535 | ₩109,391 | ₩102,535 | ₩104,887 | +2.29% | 190.6만 |
|---|
| 2026.03.04 | ₩98,245 | ₩102,388 | ₩97,229 | ₩101,613 | +3.43% | 136.4만 |
|---|
| 2026.03.03 | ₩93,260 | ₩98,900 | ₩91,950 | ₩98,311 | +5.42% | 213.5만 |
|---|
| 2026.03.02 | ₩96,080 | ₩98,753 | ₩93,233 | ₩94,863 | -1.27% | 247.5만 |
|---|
| 2026.02.27 | ₩97,296 | ₩98,726 | ₩94,890 | ₩97,082 | -0.22% | 208.4만 |
|---|
| 2026.02.26 | ₩100,223 | ₩105,749 | ₩98,592 | ₩101,038 | +0.81% | 210.4만 |
|---|
| 2026.02.25 | ₩101,078 | ₩101,312 | ₩96,093 | ₩99,314 | -1.75% | 223.9만 |
|---|
| 2026.02.24 | ₩94,422 | ₩102,134 | ₩93,181 | ₩100,690 | +6.64% | 421.5만 |
|---|
| 2026.02.23 | ₩95,973 | ₩96,681 | ₩92,124 | ₩93,721 | -2.35% | 455.9만 |
|---|
| 2026.02.20 | ₩101,412 | ₩106,491 | ₩100,116 | ₩101,011 | -0.40% | 341.3만 |
|---|
| 2026.02.19 | ₩102,708 | ₩104,232 | ₩100,851 | ₩101,572 | -1.11% | 310.9만 |
|---|
| 2026.02.18 | ₩99,354 | ₩104,018 | ₩97,496 | ₩102,909 | +3.58% | 302.8만 |
|---|
| 2026.02.17 | ₩95,679 | ₩100,624 | ₩95,331 | ₩99,354 | +3.84% | 457.7만 |
|---|
| 2026.02.13 | ₩100,142 | ₩102,909 | ₩96,333 | ₩96,734 | -3.40% | 404만 |
|---|
| 2026.02.12 | ₩96,970 | ₩104,112 | ₩94,489 | ₩98,405 | +1.48% | 600.9만 |
|---|
| 2026.02.11 | ₩98,191 | ₩102,288 | ₩91,789 | ₩97,683 | -0.52% | 812.4만 |
|---|
| 2026.02.10 | ₩102,642 | ₩104,152 | ₩97,830 | ₩99,047 | -3.50% | 697.5만 |
|---|
| 2026.02.09 | ₩102,802 | ₩108,121 | ₩97,576 | ₩103,751 | +0.92% | 1291만 |
|---|
| 2026.02.06 | ₩128,315 | ₩131,817 | ₩123,932 | ₩130,975 | +2.07% | 354.9만 |
|---|
| 2026.02.05 | ₩135,479 | ₩139,081 | ₩125,990 | ₩126,418 | -6.69% | 303.6만 |
|---|
| 2026.02.04 | ₩131,603 | ₩145,302 | ₩127,073 | ₩140,063 | +6.43% | 508.9만 |
|---|
| 2026.02.03 | ₩146,451 | ₩146,451 | ₩133,755 | ₩135,933 | -7.18% | 358.6만 |
|---|
| 2026.02.02 | ₩153,869 | ₩156,696 | ₩150,354 | ₩150,782 | -2.01% | 133.6만 |
|---|
| 2026.01.30 | ₩154,764 | ₩157,918 | ₩152,091 | ₩153,361 | -0.91% | 179.6만 |
|---|
| 2026.01.29 | ₩162,743 | ₩162,743 | ₩152,973 | ₩154,457 | -5.09% | 226.3만 |
|---|
| 2026.01.28 | ₩168,290 | ₩172,125 | ₩167,795 | ₩168,597 | +0.18% | 109.7만 |
|---|
| 2026.01.27 | ₩174,264 | ₩175,495 | ₩166,178 | ₩167,434 | -3.92% | 112.5만 |
|---|
| 2026.01.26 | ₩172,834 | ₩174,965 | ₩171,778 | ₩173,823 | +0.57% | 96.4만 |
|---|
| 2026.01.23 | ₩171,724 | ₩177,752 | ₩171,404 | ₩172,834 | +0.65% | 138.4만 |
|---|
| 2026.01.22 | ₩171,016 | ₩174,718 | ₩168,396 | ₩170,642 | -0.22% | 124.6만 |
|---|
| 2026.01.21 | ₩170,455 | ₩172,473 | ₩165,724 | ₩169,907 | -0.32% | 190.8만 |
|---|
| 2026.01.20 | ₩165,724 | ₩173,408 | ₩164,988 | ₩169,586 | +2.33% | 183.1만 |
|---|
| 2026.01.16 | ₩177,511 | ₩178,781 | ₩168,948 | ₩169,332 | -4.61% | 226.7만 |
|---|
| 2026.01.15 | ₩175,867 | ₩182,710 | ₩175,654 | ₩177,498 | +0.93% | 167.9만 |
|---|
| 2026.01.14 | ₩186,238 | ₩186,452 | ₩173,732 | ₩174,183 | -6.47% | 255.5만 |
|---|
| 2026.01.13 | ₩195,567 | ₩196,984 | ₩183,205 | ₩186,065 | -4.86% | 208.2만 |
|---|
| 2026.01.12 | ₩196,262 | ₩196,948 | ₩190,869 | ₩195,594 | -0.34% | 99.8만 |
|---|
| 2026.01.09 | ₩198,908 | ₩199,670 | ₩195,674 | ₩197,839 | -0.54% | 59.9만 |
|---|
| 2026.01.08 | ₩200,231 | ₩201,808 | ₩192,172 | ₩197,358 | -1.44% | 124.2만 |
|---|
| 2026.01.07 | ₩196,864 | ₩201,294 | ₩195,607 | ₩200,405 | +1.80% | 103.8만 |
|---|
| 2026.01.06 | ₩191,117 | ₩197,398 | ₩189,900 | ₩196,342 | +2.73% | 175만 |
|---|
| 2026.01.05 | ₩193,202 | ₩200,031 | ₩190,448 | ₩190,809 | -1.24% | 195.7만 |
|---|
| 2026.01.02 | ₩198,374 | ₩199,363 | ₩190,836 | ₩191,678 | -3.38% | 121.2만 |
|---|
| 2025.12.31 | ₩194,217 | ₩198,233 | ₩193,389 | ₩197,211 | +1.54% | 88.6만 |
|---|
| 2025.12.30 | ₩194,084 | ₩199,486 | ₩194,044 | ₩194,217 | +0.07% | 78.9만 |
|---|
| 2025.12.29 | ₩192,921 | ₩196,623 | ₩191,785 | ₩194,297 | +0.71% | 86만 |
|---|
| 2025.12.26 | ₩195,794 | ₩195,794 | ₩192,720 | ₩194,832 | -0.49% | 59.5만 |
|---|
| 2025.12.24 | ₩193,349 | ₩196,529 | ₩193,255 | ₩195,260 | +0.99% | 30.6만 |
|---|
| 2025.12.23 | ₩196,797 | ₩196,797 | ₩191,932 | ₩193,910 | -1.47% | 96.8만 |
|---|
| 2025.12.22 | ₩199,804 | ₩202,423 | ₩197,465 | ₩198,000 | -0.90% | 89.3만 |
|---|
| 2025.12.19 | ₩194,525 | ₩198,761 | ₩194,489 | ₩196,569 | +1.05% | 148.6만 |
|---|
| 2025.12.18 | ₩196,970 | ₩200,592 | ₩193,910 | ₩194,485 | -1.26% | 129.6만 |
|---|
| 2025.12.17 | ₩201,140 | ₩203,800 | ₩192,787 | ₩193,349 | -3.87% | 178.5만 |
|---|
| 2025.12.16 | ₩201,220 | ₩205,700 | ₩200,071 | ₩200,659 | -0.28% | 174.5만 |
|---|
| 2025.12.15 | ₩209,172 | ₩209,694 | ₩201,354 | ₩201,889 | -3.48% | 79.1만 |
|---|
| 2025.12.12 | ₩216,831 | ₩218,301 | ₩209,480 | ₩209,747 | -3.27% | 82.1만 |
|---|
| 2025.12.11 | ₩213,035 | ₩218,588 | ₩211,458 | ₩216,323 | +1.54% | 91.1만 |
|---|
| 2025.12.10 | ₩215,721 | ₩216,777 | ₩210,897 | ₩213,035 | -1.25% | 71.1만 |
|---|
| 2025.12.09 | ₩215,494 | ₩218,321 | ₩214,251 | ₩217,191 | +0.79% | 83.5만 |
|---|
| 2025.12.08 | ₩209,747 | ₩219,838 | ₩209,694 | ₩216,470 | +3.21% | 110만 |
|---|
| 2025.12.05 | ₩205,283 | ₩213,436 | ₩204,842 | ₩209,747 | +2.17% | 97.8만 |
|---|
| 2025.12.04 | ₩208,344 | ₩211,244 | ₩203,686 | ₩206,834 | -0.72% | 109.7만 |
|---|
| 2025.12.03 | ₩197,345 | ₩207,702 | ₩196,463 | ₩203,840 | +3.29% | 137.3만 |
|---|
| 2025.12.02 | ₩201,541 | ₩202,530 | ₩197,799 | ₩198,601 | -1.46% | 76.6만 |
|---|
| 2025.12.01 | ₩190,950 | ₩201,982 | ₩188,711 | ₩200,352 | +4.92% | 156.4만 |
|---|
| 2025.11.28 | ₩195,193 | ₩197,639 | ₩189,727 | ₩192,266 | -1.50% | 94만 |
|---|
| 2025.11.26 | ₩199,095 | ₩199,095 | ₩192,787 | ₩193,750 | -2.69% | 79.8만 |
|---|
| 2025.11.25 | ₩193,790 | ₩198,641 | ₩191,812 | ₩197,505 | +1.92% | 156.2만 |
|---|
| 2025.11.24 | ₩197,037 | ₩198,788 | ₩191,464 | ₩194,104 | -1.49% | 217.7만 |
|---|
| 2025.11.21 | ₩194,057 | ₩199,577 | ₩189,219 | ₩196,262 | +1.14% | 154.4만 |
|---|
| 2025.11.20 | ₩202,503 | ₩205,150 | ₩193,161 | ₩194,097 | -4.15% | 105.5만 |
|---|
| 2025.11.19 | ₩202,904 | ₩204,268 | ₩196,650 | ₩199,029 | -1.91% | 131.7만 |
|---|
| 2025.11.18 | ₩199,470 | ₩205,470 | ₩196,690 | ₩204,715 | +2.63% | 125.6만 |
|---|
| 2025.11.17 | ₩214,411 | ₩215,748 | ₩200,312 | ₩200,926 | -6.29% | 187만 |
|---|
| 2025.11.14 | ₩209,974 | ₩219,397 | ₩208,959 | ₩214,558 | +2.18% | 192.2만 |
|---|
| 2025.11.13 | ₩211,832 | ₩217,459 | ₩210,402 | ₩214,652 | +1.33% | 122.3만 |
|---|
| 2025.11.12 | ₩220,426 | ₩222,250 | ₩209,827 | ₩212,647 | -3.53% | 182.5만 |
|---|
| 2025.11.11 | ₩222,136 | ₩226,881 | ₩218,528 | ₩220,760 | -0.62% | 286.4만 |
|---|
| 2025.11.10 | ₩202,330 | ₩223,860 | ₩201,808 | ₩222,136 | +9.79% | 641.9만 |
|---|
| 2025.11.07 | ₩235,461 | ₩254,893 | ₩235,461 | ₩253,383 | +7.61% | 164.7만 |
|---|
| 2025.11.06 | ₩251,258 | ₩251,258 | ₩238,027 | ₩241,930 | -3.71% | 171.4만 |
|---|
| 2025.11.05 | ₩257,754 | ₩260,493 | ₩254,640 | ₩256,912 | -0.33% | 79.7만 |
|---|
| 2025.11.04 | ₩267,643 | ₩268,125 | ₩256,765 | ₩257,500 | -3.79% | 74.1만 |
|---|
| 2025.11.03 | ₩274,754 | ₩281,316 | ₩272,722 | ₩274,139 | -0.22% | 93.9만 |
|---|
| 2025.10.31 | ₩264,797 | ₩277,520 | ₩264,797 | ₩274,299 | +3.59% | 76.5만 |
|---|
| 2025.10.30 | ₩260,574 | ₩274,780 | ₩257,423 | ₩265,826 | +2.02% | 72.3만 |
|---|
| 2025.10.29 | ₩266,360 | ₩269,287 | ₩261,710 | ₩261,870 | -1.69% | 61.6만 |
|---|
| 2025.10.28 | ₩264,623 | ₩270,383 | ₩263,420 | ₩267,991 | +1.27% | 48.6만 |
|---|
| 2025.10.27 | ₩265,291 | ₩269,969 | ₩263,420 | ₩265,665 | +0.14% | 47.6만 |
|---|
| 2025.10.24 | ₩265,960 | ₩269,969 | ₩262,712 | ₩263,835 | -0.80% | 47.3만 |
|---|
| 2025.10.23 | ₩256,056 | ₩263,688 | ₩255,689 | ₩262,257 | +2.42% | 63.7만 |
|---|
| 2025.10.22 | ₩257,272 | ₩258,502 | ₩251,800 | ₩254,840 | -0.95% | 67.7만 |
|---|
| 2025.10.21 | ₩247,570 | ₩264,817 | ₩247,570 | ₩256,978 | +3.80% | 83.7만 |
|---|
| 2025.10.20 | ₩243,948 | ₩249,548 | ₩243,360 | ₩248,612 | +1.91% | 66.1만 |
|---|
| 2025.10.17 | ₩235,528 | ₩243,346 | ₩235,220 | ₩242,678 | +3.04% | 65.3만 |
|---|
| 2025.10.16 | ₩242,384 | ₩247,249 | ₩235,220 | ₩236,477 | -2.44% | 100.6만 |
|---|
| 2025.10.15 | ₩253,410 | ₩253,410 | ₩239,430 | ₩241,783 | -4.59% | 117.5만 |
|---|
| 2025.10.14 | ₩245,979 | ₩252,561 | ₩243,908 | ₩250,811 | +1.96% | 84.9만 |
|---|
| 2025.10.13 | ₩251,405 | ₩251,592 | ₩242,317 | ₩248,118 | -1.31% | 83.2만 |
|---|
| 2025.10.10 | ₩255,000 | ₩256,851 | ₩244,603 | ₩247,289 | -3.02% | 78만 |
|---|