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 | ₩118,812 | ₩120,349 | ₩117,656 | ₩118,879 | +0.06% | 51.8만 |
| 2026.10.08 | ₩112,278 | ₩119,019 | ₩111,743 | ₩118,812 | +5.82% | 84.2만 |
| 2026.10.07 | ₩112,652 | ₩113,854 | ₩110,166 | ₩111,596 | -0.94% | 58.4만 |
| 2026.10.06 | ₩114,028 | ₩114,703 | ₩111,583 | ₩112,638 | -1.22% | 93.9만 |
| 2026.10.05 | ₩106,010 | ₩110,460 | ₩105,269 | ₩110,460 | +4.20% | 88.4만 |
| 2026.10.02 | ₩107,507 | ₩107,694 | ₩103,845 | ₩105,302 | -2.05% | 92.2만 |
| 2026.10.01 | ₩108,736 | ₩111,636 | ₩106,498 | ₩107,320 | -1.30% | 116.9만 |
| 2026.09.30 | ₩101,574 | ₩107,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,848 |
| +3.22% |
| 180.2만 |
| 2026.09.29 | ₩102,663 | ₩105,730 | ₩97,765 | ₩101,627 | -1.01% | 247.2만 |
|---|
| 2026.09.28 | ₩108,509 | ₩108,509 | ₩102,509 | ₩105,636 | -2.65% | 128만 |
|---|
| 2026.09.25 | ₩114,322 | ₩115,445 | ₩111,583 | ₩111,797 | -2.21% | 41만 |
|---|
| 2026.09.24 | ₩115,538 | ₩117,155 | ₩113,148 | ₩114,924 | -0.53% | 59.7만 |
|---|
| 2026.09.23 | ₩114,830 | ₩117,877 | ₩113,801 | ₩115,538 | +0.62% | 95.4만 |
|---|
| 2026.09.22 | ₩120,937 | ₩121,284 | ₩111,596 | ₩113,520 | -6.13% | 101.1만 |
|---|
| 2026.09.21 | ₩113,587 | ₩117,583 | ₩112,010 | ₩117,543 | +3.48% | 108.6만 |
|---|
| 2026.09.18 | ₩121,177 | ₩121,219 | ₩113,454 | ₩113,761 | -6.12% | 148.7만 |
|---|
| 2026.09.17 | ₩123,676 | ₩125,227 | ₩119,561 | ₩120,656 | -2.44% | 84.9만 |
|---|
| 2026.09.16 | ₩123,289 | ₩127,264 | ₩122,300 | ₩125,694 | +1.95% | 85.1만 |
|---|
| 2026.09.15 | ₩126,349 | ₩131,788 | ₩125,547 | ₩125,681 | -0.53% | 114.1만 |
|---|
| 2026.09.14 | ₩120,269 | ₩129,676 | ₩119,921 | ₩128,427 | +6.78% | 168.6만 |
|---|
| 2026.09.11 | ₩113,213 | ₩117,275 | ₩112,652 | ₩116,046 | +2.50% | 120.2만 |
|---|
| 2026.09.10 | ₩107,440 | ₩113,868 | ₩105,834 | ₩113,814 | +5.93% | 207.7만 |
|---|
| 2026.09.09 | ₩111,583 | ₩112,465 | ₩108,041 | ₩108,389 | -2.86% | 107.8만 |
|---|
| 2026.09.08 | ₩119,387 | ₩119,667 | ₩111,583 | ₩111,810 | -6.35% | 146.6만 |
|---|
| 2026.09.04 | ₩126,670 | ₩127,498 | ₩118,946 | ₩121,699 | -3.92% | 94.4만 |
|---|
| 2026.09.03 | ₩130,512 | ₩133,672 | ₩126,710 | ₩130,064 | -0.34% | 81.2만 |
|---|
| 2026.09.02 | ₩128,688 | ₩130,117 | ₩124,598 | ₩126,202 | -1.93% | 87만 |
|---|
| 2026.09.01 | ₩131,881 | ₩133,712 | ₩128,006 | ₩128,968 | -2.21% | 108.8만 |
|---|
| 2026.08.31 | ₩133,498 | ₩136,305 | ₩132,469 | ₩135,155 | +1.24% | 114.2만 |
|---|
| 2026.08.28 | ₩132,309 | ₩136,305 | ₩132,309 | ₩134,581 | +1.72% | 81.5만 |
|---|
| 2026.08.27 | ₩127,124 | ₩135,436 | ₩127,124 | ₩132,971 | +4.60% | 144.1만 |
|---|
| 2026.08.26 | ₩120,349 | ₩125,046 | ₩119,534 | ₩123,676 | +2.76% | 138.9만 |
|---|
| 2026.08.25 | ₩123,423 | ₩127,284 | ₩122,141 | ₩124,585 | +0.94% | 159.6만 |
|---|
| 2026.08.24 | ₩121,953 | ₩126,950 | ₩121,151 | ₩125,948 | +3.28% | 142.6만 |
|---|
| 2026.08.21 | ₩121,338 | ₩125,106 | ₩118,278 | ₩121,244 | -0.08% | 79.2만 |
|---|
| 2026.08.20 | ₩119,921 | ₩124,131 | ₩119,614 | ₩122,006 | +1.74% | 69.2만 |
|---|
| 2026.08.19 | ₩117,342 | ₩124,721 | ₩117,342 | ₩121,618 | +3.64% | 99.4만 |
|---|
| 2026.08.18 | ₩112,331 | ₩119,948 | ₩111,315 | ₩117,650 | +4.73% | 118.8만 |
|---|
| 2026.08.17 | ₩115,084 | ₩115,258 | ₩110,540 | ₩111,356 | -3.24% | 106.9만 |
|---|
| 2026.08.14 | ₩125,641 | ₩125,748 | ₩116,741 | ₩116,955 | -6.91% | 123.1만 |
|---|
| 2026.08.13 | ₩116,260 | ₩127,151 | ₩111,596 | ₩126,002 | +8.38% | 219.2만 |
|---|
| 2026.08.12 | ₩113,881 | ₩115,739 | ₩111,529 | ₩114,857 | +0.86% | 149.4만 |
|---|
| 2026.08.11 | ₩115,618 | ₩117,917 | ₩112,117 | ₩116,888 | +1.10% | 178.2만 |
|---|
| 2026.08.10 | ₩108,776 | ₩118,919 | ₩107,200 | ₩118,425 | +8.87% | 482.9만 |
|---|
| 2026.08.07 | ₩124,198 | ₩126,149 | ₩122,006 | ₩124,451 | +0.20% | 250.7만 |
|---|
| 2026.08.06 | ₩115,759 | ₩117,770 | ₩112,999 | ₩117,022 | +1.09% | 113.1만 |
|---|
| 2026.08.05 | ₩126,950 | ₩127,565 | ₩120,496 | ₩122,206 | -3.74% | 130.4만 |
|---|
| 2026.08.04 | ₩116,594 | ₩125,774 | ₩116,420 | ₩125,347 | +7.51% | 98.6만 |
|---|
| 2026.08.03 | ₩120,149 | ₩123,209 | ₩117,944 | ₩118,826 | -1.10% | 112만 |
|---|
| 2026.07.31 | ₩115,084 | ₩119,961 | ₩113,921 | ₩116,460 | +1.20% | 91만 |
|---|
| 2026.07.30 | ₩114,483 | ₩118,104 | ₩111,128 | ₩117,810 | +2.91% | 227.4만 |
|---|
| 2026.07.29 | ₩117,095 | ₩122,901 | ₩115,918 | ₩120,603 | +3.00% | 179.3만 |
|---|
| 2026.07.28 | ₩111,750 | ₩119,387 | ₩111,676 | ₩116,380 | +4.14% | 149.3만 |
|---|
| 2026.07.27 | ₩105,529 | ₩111,882 | ₩104,901 | ₩109,712 | +3.96% | 305.2만 |
|---|
| 2026.07.24 | ₩98,554 | ₩103,672 | ₩98,367 | ₩103,471 | +4.99% | 307.8만 |
|---|
| 2026.07.23 | ₩101,006 | ₩102,469 | ₩95,099 | ₩95,868 | -5.09% | 153.2만 |
|---|
| 2026.07.22 | ₩98,928 | ₩99,355 | ₩92,340 | ₩98,767 | -0.16% | 241만 |
|---|
| 2026.07.21 | ₩100,331 | ₩104,567 | ₩96,322 | ₩97,338 | -2.98% | 202.7만 |
|---|
| 2026.07.20 | ₩103,525 | ₩106,759 | ₩100,438 | ₩102,563 | -0.93% | 182.1만 |
|---|
| 2026.07.17 | ₩104,981 | ₩107,894 | ₩103,672 | ₩105,155 | +0.17% | 109.6만 |
|---|
| 2026.07.16 | ₩108,335 | ₩108,763 | ₩103,284 | ₩105,609 | -2.52% | 140.8만 |
|---|
| 2026.07.15 | ₩111,008 | ₩113,293 | ₩107,453 | ₩107,854 | -2.84% | 104.7만 |
|---|
| 2026.07.14 | ₩106,919 | ₩112,251 | ₩106,157 | ₩109,364 | +2.29% | 124.9만 |
|---|
| 2026.07.13 | ₩112,411 | ₩116,808 | ₩111,249 | ₩116,046 | +3.23% | 94.1만 |
|---|
| 2026.07.10 | ₩114,763 | ₩115,445 | ₩109,638 | ₩110,206 | -3.97% | 64.1만 |
|---|
| 2026.07.09 | ₩103,819 | ₩111,957 | ₩102,228 | ₩111,783 | +7.67% | 64.9만 |
|---|
| 2026.07.08 | ₩109,565 | ₩110,300 | ₩106,906 | ₩108,269 | -1.18% | 72.2만 |
|---|
| 2026.07.07 | ₩113,761 | ₩114,683 | ₩109,605 | ₩112,385 | -1.21% | 103.4만 |
|---|
| 2026.07.06 | ₩105,008 | ₩110,407 | ₩103,632 | ₩110,246 | +4.99% | 87.7만 |
|---|
| 2026.07.02 | ₩100,972 | ₩106,839 | ₩100,972 | ₩106,598 | +5.57% | 92.5만 |
|---|
| 2026.07.01 | ₩100,685 | ₩104,447 | ₩99,315 | ₩101,908 | +1.21% | 92.3만 |
|---|
| 2026.06.30 | ₩96,736 | ₩98,874 | ₩94,892 | ₩96,736 | 0.00% | 58.9만 |
|---|
| 2026.06.29 | ₩99,649 | ₩101,747 | ₩98,059 | ₩98,353 | -1.30% | 80만 |
|---|
| 2026.06.26 | ₩90,349 | ₩97,672 | ₩90,202 | ₩97,578 | +8.00% | 160.5만 |
|---|
| 2026.06.25 | ₩92,393 | ₩93,476 | ₩89,333 | ₩89,654 | -2.97% | 130.1만 |
|---|
| 2026.06.24 | ₩93,208 | ₩96,603 | ₩92,346 | ₩94,772 | +1.68% | 48.5만 |
|---|
| 2026.06.23 | ₩95,440 | ₩96,282 | ₩92,701 | ₩93,556 | -1.97% | 85.7만 |
|---|
| 2026.06.22 | ₩94,411 | ₩96,549 | ₩91,297 | ₩94,023 | -0.41% | 122.3만 |
|---|
| 2026.06.18 | ₩96,750 | ₩97,779 | ₩93,943 | ₩95,587 | -1.20% | 163.9만 |
|---|
| 2026.06.17 | ₩100,224 | ₩103,004 | ₩97,271 | ₩98,059 | -2.16% | 113.1만 |
|---|
| 2026.06.16 | ₩102,416 | ₩105,168 | ₩98,888 | ₩100,972 | -1.41% | 110.5만 |
|---|
| 2026.06.15 | ₩105,957 | ₩108,021 | ₩102,509 | ₩103,244 | -2.56% | 145만 |
|---|
| 2026.06.12 | ₩105,035 | ₩106,318 | ₩100,024 | ₩103,658 | -1.31% | 279.2만 |
|---|
| 2026.06.11 | ₩107,153 | ₩110,714 | ₩103,739 | ₩106,344 | -0.75% | 204.5만 |
|---|
| 2026.06.10 | ₩107,373 | ₩112,184 | ₩107,373 | ₩109,177 | +1.68% | 97.8만 |
|---|
| 2026.06.09 | ₩109,939 | ₩111,476 | ₩105,502 | ₩111,222 | +1.17% | 184.5만 |
|---|
| 2026.06.08 | ₩113,413 | ₩114,095 | ₩111,142 | ₩111,930 | -1.31% | 76.9만 |
|---|
| 2026.06.05 | ₩116,674 | ₩118,598 | ₩109,685 | ₩114,576 | -1.80% | 169.4만 |
|---|
| 2026.06.04 | ₩118,919 | ₩121,284 | ₩115,592 | ₩116,674 | -1.89% | 136.7만 |
|---|
| 2026.06.03 | ₩119,667 | ₩119,968 | ₩113,266 | ₩114,857 | -4.02% | 159.9만 |
|---|
| 2026.06.02 | ₩118,598 | ₩123,262 | ₩116,941 | ₩122,287 | +3.11% | 275.3만 |
|---|
| 2026.06.01 | ₩120,990 | ₩130,024 | ₩116,701 | ₩127,578 | +5.45% | 400.3만 |
|---|
| 2026.05.29 | ₩105,917 | ₩112,144 | ₩104,841 | ₩111,743 | +5.50% | 599.3만 |
|---|
| 2026.05.28 | ₩103,712 | ₩106,732 | ₩101,627 | ₩103,551 | -0.15% | 130.4만 |
|---|
| 2026.05.27 | ₩100,157 | ₩105,569 | ₩98,890 | ₩102,122 | +1.96% | 172.8만 |
|---|
| 2026.05.26 | ₩104,567 | ₩105,917 | ₩100,698 | ₩102,669 | -1.81% | 170.2만 |
|---|
| 2026.05.22 | ₩103,685 | ₩108,376 | ₩103,565 | ₩105,643 | +1.89% | 129.9만 |
|---|
| 2026.05.21 | ₩103,658 | ₩103,956 | ₩100,692 | ₩101,908 | -1.69% | 121.3만 |
|---|
| 2026.05.20 | ₩101,059 | ₩105,770 | ₩98,286 | ₩105,770 | +4.66% | 143.1만 |
|---|
| 2026.05.19 | ₩106,505 | ₩110,741 | ₩102,509 | ₩104,240 | -2.13% | 226.8만 |
|---|
| 2026.05.18 | ₩95,921 | ₩104,861 | ₩95,480 | ₩104,286 | +8.72% | 289.8만 |
|---|
| 2026.05.15 | ₩92,914 | ₩97,485 | ₩91,605 | ₩96,175 | +3.51% | 168.5만 |
|---|
| 2026.05.14 | ₩90,696 | ₩94,999 | ₩88,084 | ₩93,182 | +2.74% | 177.7만 |
|---|
| 2026.05.13 | ₩95,306 | ₩95,306 | ₩89,694 | ₩90,469 | -5.08% | 230.6만 |
|---|
| 2026.05.12 | ₩102,616 | ₩103,872 | ₩96,135 | ₩96,202 | -6.25% | 248.8만 |
|---|
| 2026.05.11 | ₩114,269 | ₩118,238 | ₩97,779 | ₩102,776 | -10.06% | 852.7만 |
|---|
| 2026.05.08 | ₩96,068 | ₩97,428 | ₩92,019 | ₩96,309 | +0.25% | 259.5만 |
|---|
| 2026.05.07 | ₩100,625 | ₩103,979 | ₩100,625 | ₩102,081 | +1.45% | 146만 |
|---|
| 2026.05.06 | ₩99,823 | ₩99,903 | ₩96,255 | ₩98,848 | -0.98% | 138.9만 |
|---|
| 2026.05.05 | ₩103,044 | ₩103,525 | ₩98,620 | ₩101,493 | -1.50% | 133만 |
|---|
| 2026.05.04 | ₩97,057 | ₩105,142 | ₩96,883 | ₩103,324 | +6.46% | 213.1만 |
|---|
| 2026.05.01 | ₩93,248 | ₩97,565 | ₩91,324 | ₩97,204 | +4.24% | 199.4만 |
|---|
| 2026.04.30 | ₩87,516 | ₩88,845 | ₩85,377 | ₩88,023 | +0.58% | 100.2만 |
|---|
| 2026.04.29 | ₩88,892 | ₩89,574 | ₩87,101 | ₩89,079 | +0.21% | 62.1만 |
|---|
| 2026.04.28 | ₩92,113 | ₩93,629 | ₩88,718 | ₩89,868 | -2.44% | 114.3만 |
|---|
| 2026.04.27 | ₩89,921 | ₩92,460 | ₩89,012 | ₩90,896 | +1.08% | 105.6만 |
|---|
| 2026.04.24 | ₩87,155 | ₩90,683 | ₩86,527 | ₩90,589 | +3.94% | 117.7만 |
|---|
| 2026.04.23 | ₩88,598 | ₩88,598 | ₩83,079 | ₩86,326 | -2.56% | 200.3만 |
|---|
| 2026.04.22 | ₩92,086 | ₩94,197 | ₩90,896 | ₩93,195 | +1.20% | 140.6만 |
|---|
| 2026.04.21 | ₩92,460 | ₩98,326 | ₩90,095 | ₩90,683 | -1.92% | 155.5만 |
|---|
| 2026.04.20 | ₩85,859 | ₩91,484 | ₩85,524 | ₩91,418 | +6.47% | 163.4만 |
|---|
| 2026.04.17 | ₩92,059 | ₩92,139 | ₩86,246 | ₩86,847 | -5.66% | 128.7만 |
|---|
| 2026.04.16 | ₩88,999 | ₩90,522 | ₩86,193 | ₩88,692 | -0.35% | 196.2만 |
|---|
| 2026.04.15 | ₩86,059 | ₩87,676 | ₩84,335 | ₩87,435 | +1.60% | 243.1만 |
|---|
| 2026.04.14 | ₩84,923 | ₩87,743 | ₩81,783 | ₩82,438 | -2.93% | 161만 |
|---|
| 2026.04.13 | ₩78,736 | ₩85,083 | ₩77,654 | ₩84,923 | +7.86% | 240.7만 |
|---|
| 2026.04.10 | ₩83,520 | ₩83,560 | ₩76,838 | ₩78,589 | -5.90% | 252.7만 |
|---|
| 2026.04.09 | ₩86,473 | ₩86,861 | ₩82,331 | ₩83,373 | -3.59% | 175.9만 |
|---|
| 2026.04.08 | ₩92,554 | ₩93,542 | ₩87,409 | ₩87,716 | -5.23% | 184.8만 |
|---|
| 2026.04.07 | ₩89,627 | ₩90,977 | ₩88,398 | ₩89,146 | -0.54% | 88.5만 |
|---|
| 2026.04.06 | ₩91,324 | ₩92,580 | ₩88,438 | ₩90,469 | -0.94% | 110.9만 |
|---|
| 2026.04.02 | ₩91,003 | ₩92,607 | ₩88,678 | ₩91,324 | +0.35% | 86.6만 |
|---|
| 2026.04.01 | ₩93,476 | ₩94,197 | ₩89,667 | ₩91,003 | -2.64% | 95.6만 |
|---|
| 2026.03.31 | ₩92,072 | ₩94,331 | ₩91,204 | ₩92,353 | +0.30% | 98.4만 |
|---|
| 2026.03.30 | ₩89,547 | ₩92,767 | ₩89,373 | ₩90,709 | +1.30% | 116.8만 |
|---|
| 2026.03.27 | ₩90,536 | ₩91,090 | ₩88,545 | ₩88,825 | -1.89% | 146.1만 |
|---|
| 2026.03.26 | ₩91,605 | ₩94,678 | ₩90,202 | ₩92,714 | +1.21% | 183.3만 |
|---|
| 2026.03.25 | ₩99,943 | ₩100,491 | ₩91,805 | ₩92,580 | -7.37% | 146.2만 |
|---|
| 2026.03.24 | ₩99,302 | ₩99,382 | ₩94,525 | ₩96,709 | -2.61% | 123.2만 |
|---|
| 2026.03.23 | ₩99,315 | ₩102,683 | ₩98,198 | ₩100,852 | +1.55% | 114.9만 |
|---|
| 2026.03.20 | ₩99,369 | ₩101,493 | ₩96,228 | ₩98,687 | -0.69% | 148.6만 |
|---|
| 2026.03.19 | ₩98,620 | ₩103,284 | ₩97,565 | ₩99,863 | +1.26% | 134.6만 |
|---|
| 2026.03.18 | ₩99,208 | ₩102,977 | ₩98,607 | ₩98,848 | -0.36% | 109.6만 |
|---|
| 2026.03.17 | ₩99,462 | ₩103,819 | ₩98,767 | ₩100,598 | +1.14% | 83.2만 |
|---|
| 2026.03.16 | ₩99,703 | ₩101,520 | ₩98,514 | ₩99,422 | -0.28% | 143.3만 |
|---|
| 2026.03.13 | ₩98,166 | ₩102,870 | ₩97,765 | ₩100,037 | +1.91% | 136.3만 |
|---|
| 2026.03.12 | ₩100,919 | ₩104,233 | ₩97,752 | ₩98,326 | -2.57% | 154.8만 |
|---|
| 2026.03.11 | ₩105,516 | ₩105,863 | ₩98,567 | ₩101,600 | -3.71% | 149.3만 |
|---|
| 2026.03.10 | ₩108,242 | ₩108,482 | ₩102,910 | ₩103,698 | -4.20% | 196.1만 |
|---|
| 2026.03.09 | ₩104,220 | ₩108,523 | ₩102,576 | ₩108,322 | +3.94% | 228.8만 |
|---|
| 2026.03.06 | ₩104,540 | ₩106,331 | ₩102,081 | ₩105,168 | +0.60% | 116.6만 |
|---|
| 2026.03.05 | ₩102,522 | ₩109,378 | ₩102,522 | ₩104,874 | +2.29% | 190.6만 |
|---|
| 2026.03.04 | ₩98,233 | ₩102,375 | ₩97,217 | ₩101,600 | +3.43% | 136.4만 |
|---|
| 2026.03.03 | ₩93,248 | ₩98,888 | ₩91,939 | ₩98,300 | +5.42% | 213.5만 |
|---|
| 2026.03.02 | ₩96,068 | ₩98,741 | ₩93,222 | ₩94,852 | -1.27% | 247.5만 |
|---|
| 2026.02.27 | ₩97,284 | ₩98,714 | ₩94,879 | ₩97,070 | -0.22% | 208.4만 |
|---|
| 2026.02.26 | ₩100,211 | ₩105,736 | ₩98,580 | ₩101,026 | +0.81% | 210.4만 |
|---|
| 2026.02.25 | ₩101,066 | ₩101,300 | ₩96,081 | ₩99,302 | -1.75% | 223.9만 |
|---|
| 2026.02.24 | ₩94,411 | ₩102,122 | ₩93,170 | ₩100,678 | +6.64% | 421.5만 |
|---|
| 2026.02.23 | ₩95,961 | ₩96,669 | ₩92,113 | ₩93,709 | -2.35% | 455.9만 |
|---|
| 2026.02.20 | ₩101,400 | ₩106,478 | ₩100,104 | ₩100,999 | -0.40% | 341.3만 |
|---|
| 2026.02.19 | ₩102,696 | ₩104,220 | ₩100,839 | ₩101,560 | -1.11% | 310.9만 |
|---|
| 2026.02.18 | ₩99,342 | ₩104,006 | ₩97,485 | ₩102,897 | +3.58% | 302.8만 |
|---|
| 2026.02.17 | ₩95,667 | ₩100,612 | ₩95,320 | ₩99,342 | +3.84% | 457.7만 |
|---|
| 2026.02.13 | ₩100,130 | ₩102,897 | ₩96,322 | ₩96,723 | -3.40% | 404만 |
|---|
| 2026.02.12 | ₩96,958 | ₩104,099 | ₩94,478 | ₩98,393 | +1.48% | 600.9만 |
|---|
| 2026.02.11 | ₩98,179 | ₩102,275 | ₩91,778 | ₩97,672 | -0.52% | 812.4만 |
|---|
| 2026.02.10 | ₩102,629 | ₩104,139 | ₩97,819 | ₩99,035 | -3.50% | 697.5만 |
|---|
| 2026.02.09 | ₩102,790 | ₩108,108 | ₩97,565 | ₩103,739 | +0.92% | 1291만 |
|---|
| 2026.02.06 | ₩128,300 | ₩131,801 | ₩123,917 | ₩130,959 | +2.07% | 354.9만 |
|---|
| 2026.02.05 | ₩135,463 | ₩139,064 | ₩125,975 | ₩126,403 | -6.69% | 303.6만 |
|---|
| 2026.02.04 | ₩131,587 | ₩145,285 | ₩127,057 | ₩140,046 | +6.43% | 508.9만 |
|---|
| 2026.02.03 | ₩146,434 | ₩146,434 | ₩133,739 | ₩135,917 | -7.18% | 358.6만 |
|---|
| 2026.02.02 | ₩153,851 | ₩156,677 | ₩150,336 | ₩150,764 | -2.01% | 133.6만 |
|---|
| 2026.01.30 | ₩154,746 | ₩157,900 | ₩152,073 | ₩153,343 | -0.91% | 179.6만 |
|---|
| 2026.01.29 | ₩162,724 | ₩162,724 | ₩152,955 | ₩154,439 | -5.09% | 226.3만 |
|---|
| 2026.01.28 | ₩168,269 | ₩172,105 | ₩167,775 | ₩168,577 | +0.18% | 109.7만 |
|---|
| 2026.01.27 | ₩174,243 | ₩175,474 | ₩166,158 | ₩167,414 | -3.92% | 112.5만 |
|---|
| 2026.01.26 | ₩172,813 | ₩174,944 | ₩171,757 | ₩173,802 | +0.57% | 96.4만 |
|---|
| 2026.01.23 | ₩171,704 | ₩177,731 | ₩171,383 | ₩172,813 | +0.65% | 138.4만 |
|---|
| 2026.01.22 | ₩170,996 | ₩174,697 | ₩168,376 | ₩170,621 | -0.22% | 124.6만 |
|---|
| 2026.01.21 | ₩170,434 | ₩172,452 | ₩165,704 | ₩169,886 | -0.32% | 190.8만 |
|---|
| 2026.01.20 | ₩165,704 | ₩173,388 | ₩164,969 | ₩169,566 | +2.33% | 183.1만 |
|---|
| 2026.01.16 | ₩177,490 | ₩178,760 | ₩168,928 | ₩169,312 | -4.61% | 226.7만 |
|---|
| 2026.01.15 | ₩175,846 | ₩182,688 | ₩175,633 | ₩177,477 | +0.93% | 167.9만 |
|---|
| 2026.01.14 | ₩186,216 | ₩186,430 | ₩173,711 | ₩174,163 | -6.47% | 255.5만 |
|---|
| 2026.01.13 | ₩195,544 | ₩196,960 | ₩183,183 | ₩186,042 | -4.86% | 208.2만 |
|---|
| 2026.01.12 | ₩196,239 | ₩196,924 | ₩190,847 | ₩195,570 | -0.34% | 99.8만 |
|---|
| 2026.01.09 | ₩198,885 | ₩199,646 | ₩195,651 | ₩197,815 | -0.54% | 59.9만 |
|---|
| 2026.01.08 | ₩200,207 | ₩201,784 | ₩192,149 | ₩197,334 | -1.44% | 124.2만 |
|---|
| 2026.01.07 | ₩196,840 | ₩201,270 | ₩195,584 | ₩200,381 | +1.80% | 103.8만 |
|---|
| 2026.01.06 | ₩191,094 | ₩197,374 | ₩189,878 | ₩196,319 | +2.73% | 175만 |
|---|
| 2026.01.05 | ₩193,178 | ₩200,007 | ₩190,426 | ₩190,786 | -1.24% | 195.7만 |
|---|
| 2026.01.02 | ₩198,350 | ₩199,339 | ₩190,813 | ₩191,655 | -3.38% | 121.2만 |
|---|
| 2025.12.31 | ₩194,194 | ₩198,210 | ₩193,365 | ₩197,187 | +1.54% | 88.6만 |
|---|
| 2025.12.30 | ₩194,060 | ₩199,462 | ₩194,020 | ₩194,194 | +0.07% | 78.9만 |
|---|
| 2025.12.29 | ₩192,898 | ₩196,599 | ₩191,762 | ₩194,274 | +0.71% | 86만 |
|---|
| 2025.12.26 | ₩195,771 | ₩195,771 | ₩192,697 | ₩194,809 | -0.49% | 59.5만 |
|---|
| 2025.12.24 | ₩193,325 | ₩196,506 | ₩193,232 | ₩195,236 | +0.99% | 30.6만 |
|---|
| 2025.12.23 | ₩196,773 | ₩196,773 | ₩191,909 | ₩193,887 | -1.47% | 96.8만 |
|---|
| 2025.12.22 | ₩199,780 | ₩202,399 | ₩197,441 | ₩197,976 | -0.90% | 89.3만 |
|---|
| 2025.12.19 | ₩194,501 | ₩198,738 | ₩194,465 | ₩196,546 | +1.05% | 148.6만 |
|---|
| 2025.12.18 | ₩196,947 | ₩200,568 | ₩193,887 | ₩194,461 | -1.26% | 129.6만 |
|---|
| 2025.12.17 | ₩201,116 | ₩203,775 | ₩192,764 | ₩193,325 | -3.87% | 178.5만 |
|---|
| 2025.12.16 | ₩201,196 | ₩205,676 | ₩200,047 | ₩200,635 | -0.28% | 174.5만 |
|---|
| 2025.12.15 | ₩209,147 | ₩209,669 | ₩201,330 | ₩201,864 | -3.48% | 79.1만 |
|---|
| 2025.12.12 | ₩216,805 | ₩218,275 | ₩209,455 | ₩209,722 | -3.27% | 82.1만 |
|---|
| 2025.12.11 | ₩213,009 | ₩218,562 | ₩211,433 | ₩216,297 | +1.54% | 91.1만 |
|---|
| 2025.12.10 | ₩215,695 | ₩216,751 | ₩210,871 | ₩213,009 | -1.25% | 71.1만 |
|---|
| 2025.12.09 | ₩215,468 | ₩218,295 | ₩214,225 | ₩217,165 | +0.79% | 83.5만 |
|---|
| 2025.12.08 | ₩209,722 | ₩219,811 | ₩209,669 | ₩216,444 | +3.21% | 110만 |
|---|
| 2025.12.05 | ₩205,259 | ₩213,410 | ₩204,818 | ₩209,722 | +2.17% | 97.8만 |
|---|
| 2025.12.04 | ₩208,319 | ₩211,219 | ₩203,662 | ₩206,809 | -0.72% | 109.7만 |
|---|
| 2025.12.03 | ₩197,321 | ₩207,677 | ₩196,439 | ₩203,816 | +3.29% | 137.3만 |
|---|
| 2025.12.02 | ₩201,517 | ₩202,506 | ₩197,775 | ₩198,577 | -1.46% | 76.6만 |
|---|
| 2025.12.01 | ₩190,927 | ₩201,958 | ₩188,688 | ₩200,328 | +4.92% | 156.4만 |
|---|
| 2025.11.28 | ₩195,170 | ₩197,615 | ₩189,704 | ₩192,243 | -1.50% | 94만 |
|---|
| 2025.11.26 | ₩199,072 | ₩199,072 | ₩192,764 | ₩193,726 | -2.69% | 79.8만 |
|---|
| 2025.11.25 | ₩193,766 | ₩198,617 | ₩191,789 | ₩197,481 | +1.92% | 156.2만 |
|---|
| 2025.11.24 | ₩197,014 | ₩198,764 | ₩191,441 | ₩194,080 | -1.49% | 217.7만 |
|---|
| 2025.11.21 | ₩194,034 | ₩199,553 | ₩189,196 | ₩196,239 | +1.14% | 154.4만 |
|---|
| 2025.11.20 | ₩202,479 | ₩205,125 | ₩193,138 | ₩194,074 | -4.15% | 105.5만 |
|---|
| 2025.11.19 | ₩202,880 | ₩204,243 | ₩196,626 | ₩199,005 | -1.91% | 131.7만 |
|---|
| 2025.11.18 | ₩199,446 | ₩205,446 | ₩196,666 | ₩204,691 | +2.63% | 125.6만 |
|---|
| 2025.11.17 | ₩214,386 | ₩215,722 | ₩200,288 | ₩200,902 | -6.29% | 187만 |
|---|
| 2025.11.14 | ₩209,949 | ₩219,370 | ₩208,934 | ₩214,533 | +2.18% | 192.2만 |
|---|
| 2025.11.13 | ₩211,807 | ₩217,433 | ₩210,377 | ₩214,626 | +1.33% | 122.3만 |
|---|
| 2025.11.12 | ₩220,399 | ₩222,223 | ₩209,802 | ₩212,622 | -3.53% | 182.5만 |
|---|
| 2025.11.11 | ₩222,110 | ₩226,854 | ₩218,502 | ₩220,733 | -0.62% | 286.4만 |
|---|
| 2025.11.10 | ₩202,305 | ₩223,834 | ₩201,784 | ₩222,110 | +9.79% | 641.9만 |
|---|
| 2025.11.07 | ₩235,433 | ₩254,863 | ₩235,433 | ₩253,353 | +7.61% | 164.7만 |
|---|
| 2025.11.06 | ₩251,228 | ₩251,228 | ₩237,999 | ₩241,901 | -3.71% | 171.4만 |
|---|
| 2025.11.05 | ₩257,723 | ₩260,462 | ₩254,609 | ₩256,881 | -0.33% | 79.7만 |
|---|
| 2025.11.04 | ₩267,611 | ₩268,093 | ₩256,734 | ₩257,469 | -3.79% | 74.1만 |
|---|
| 2025.11.03 | ₩274,721 | ₩281,282 | ₩272,689 | ₩274,106 | -0.22% | 93.9만 |
|---|
| 2025.10.31 | ₩264,765 | ₩277,487 | ₩264,765 | ₩274,266 | +3.59% | 76.5만 |
|---|
| 2025.10.30 | ₩260,542 | ₩274,747 | ₩257,393 | ₩265,794 | +2.02% | 72.3만 |
|---|
| 2025.10.29 | ₩266,329 | ₩269,255 | ₩261,678 | ₩261,839 | -1.69% | 61.6만 |
|---|
| 2025.10.28 | ₩264,591 | ₩270,351 | ₩263,389 | ₩267,959 | +1.27% | 48.6만 |
|---|
| 2025.10.27 | ₩265,260 | ₩269,937 | ₩263,389 | ₩265,634 | +0.14% | 47.6만 |
|---|
| 2025.10.24 | ₩265,928 | ₩269,937 | ₩262,680 | ₩263,803 | -0.80% | 47.3만 |
|---|
| 2025.10.23 | ₩256,026 | ₩263,656 | ₩255,658 | ₩262,226 | +2.42% | 63.7만 |
|---|
| 2025.10.22 | ₩257,242 | ₩258,471 | ₩251,769 | ₩254,809 | -0.95% | 67.7만 |
|---|
| 2025.10.21 | ₩247,540 | ₩264,785 | ₩247,540 | ₩256,948 | +3.80% | 83.7만 |
|---|
| 2025.10.20 | ₩243,918 | ₩249,518 | ₩243,331 | ₩248,582 | +1.91% | 66.1만 |
|---|
| 2025.10.17 | ₩235,500 | ₩243,317 | ₩235,192 | ₩242,649 | +3.04% | 65.3만 |
|---|
| 2025.10.16 | ₩242,355 | ₩247,219 | ₩235,192 | ₩236,448 | -2.44% | 100.6만 |
|---|
| 2025.10.15 | ₩253,380 | ₩253,380 | ₩239,402 | ₩241,754 | -4.59% | 117.5만 |
|---|
| 2025.10.14 | ₩245,950 | ₩252,531 | ₩243,878 | ₩250,780 | +1.96% | 84.9만 |
|---|
| 2025.10.13 | ₩251,375 | ₩251,562 | ₩242,288 | ₩248,088 | -1.31% | 83.2만 |
|---|
| 2025.10.10 | ₩254,970 | ₩256,821 | ₩244,573 | ₩247,259 | -3.02% | 78만 |
|---|