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 | ₩118,818 | ₩120,354 | ₩117,662 | ₩118,884 | +0.06% | 51.8만 |
| 2026.10.08 | ₩112,283 | ₩119,025 | ₩111,748 | ₩118,818 | +5.82% | 84.2만 |
| 2026.10.07 | ₩112,657 | ₩113,860 | ₩110,171 | ₩111,601 | -0.94% | 58.4만 |
| 2026.10.06 | ₩114,033 | ₩114,708 | ₩111,588 | ₩112,643 | -1.22% | 93.9만 |
| 2026.10.05 | ₩106,015 | ₩110,465 | ₩105,273 | ₩110,465 | +4.20% | 88.4만 |
| 2026.10.02 | ₩107,512 | ₩107,699 | ₩103,850 | ₩105,307 | -2.05% | 92.2만 |
| 2026.10.01 | ₩108,741 | ₩111,641 | ₩106,503 | ₩107,325 | -1.30% | 116.9만 |
| 2026.09.30 | ₩101,578 | ₩107,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,852 |
| +3.22% |
| 180.2만 |
| 2026.09.29 | ₩102,667 | ₩105,734 | ₩97,770 | ₩101,632 | -1.01% | 247.2만 |
|---|
| 2026.09.28 | ₩108,514 | ₩108,514 | ₩102,514 | ₩105,641 | -2.65% | 128만 |
|---|
| 2026.09.25 | ₩114,327 | ₩115,450 | ₩111,588 | ₩111,802 | -2.21% | 41만 |
|---|
| 2026.09.24 | ₩115,543 | ₩117,160 | ₩113,153 | ₩114,929 | -0.53% | 59.7만 |
|---|
| 2026.09.23 | ₩114,835 | ₩117,882 | ₩113,806 | ₩115,543 | +0.62% | 95.4만 |
|---|
| 2026.09.22 | ₩120,942 | ₩121,290 | ₩111,601 | ₩113,525 | -6.13% | 101.1만 |
|---|
| 2026.09.21 | ₩113,592 | ₩117,588 | ₩112,015 | ₩117,548 | +3.48% | 108.6만 |
|---|
| 2026.09.18 | ₩121,183 | ₩121,224 | ₩113,459 | ₩113,766 | -6.12% | 148.7만 |
|---|
| 2026.09.17 | ₩123,682 | ₩125,232 | ₩119,566 | ₩120,662 | -2.44% | 84.9만 |
|---|
| 2026.09.16 | ₩123,294 | ₩127,270 | ₩122,305 | ₩125,700 | +1.95% | 85.1만 |
|---|
| 2026.09.15 | ₩126,355 | ₩131,794 | ₩125,553 | ₩125,687 | -0.53% | 114.1만 |
|---|
| 2026.09.14 | ₩120,274 | ₩129,682 | ₩119,927 | ₩128,433 | +6.78% | 168.6만 |
|---|
| 2026.09.11 | ₩113,218 | ₩117,281 | ₩112,657 | ₩116,051 | +2.50% | 120.2만 |
|---|
| 2026.09.10 | ₩107,445 | ₩113,873 | ₩105,839 | ₩113,819 | +5.93% | 207.7만 |
|---|
| 2026.09.09 | ₩111,588 | ₩112,470 | ₩108,046 | ₩108,394 | -2.86% | 107.8만 |
|---|
| 2026.09.08 | ₩119,392 | ₩119,673 | ₩111,588 | ₩111,815 | -6.35% | 146.6만 |
|---|
| 2026.09.04 | ₩126,675 | ₩127,504 | ₩118,951 | ₩121,704 | -3.92% | 94.4만 |
|---|
| 2026.09.03 | ₩130,518 | ₩133,678 | ₩126,716 | ₩130,070 | -0.34% | 81.2만 |
|---|
| 2026.09.02 | ₩128,693 | ₩130,123 | ₩124,604 | ₩126,208 | -1.93% | 87만 |
|---|
| 2026.09.01 | ₩131,887 | ₩133,718 | ₩128,012 | ₩128,974 | -2.21% | 108.8만 |
|---|
| 2026.08.31 | ₩133,504 | ₩136,311 | ₩132,475 | ₩135,161 | +1.24% | 114.2만 |
|---|
| 2026.08.28 | ₩132,315 | ₩136,311 | ₩132,315 | ₩134,587 | +1.72% | 81.5만 |
|---|
| 2026.08.27 | ₩127,130 | ₩135,442 | ₩127,130 | ₩132,976 | +4.60% | 144.1만 |
|---|
| 2026.08.26 | ₩120,354 | ₩125,052 | ₩119,539 | ₩123,682 | +2.76% | 138.9만 |
|---|
| 2026.08.25 | ₩123,428 | ₩127,290 | ₩122,146 | ₩124,591 | +0.94% | 159.6만 |
|---|
| 2026.08.24 | ₩121,958 | ₩126,956 | ₩121,156 | ₩125,954 | +3.28% | 142.6만 |
|---|
| 2026.08.21 | ₩121,343 | ₩125,112 | ₩118,283 | ₩121,250 | -0.08% | 79.2만 |
|---|
| 2026.08.20 | ₩119,927 | ₩124,136 | ₩119,619 | ₩122,011 | +1.74% | 69.2만 |
|---|
| 2026.08.19 | ₩117,348 | ₩124,727 | ₩117,348 | ₩121,624 | +3.64% | 99.4만 |
|---|
| 2026.08.18 | ₩112,336 | ₩119,953 | ₩111,320 | ₩117,655 | +4.73% | 118.8만 |
|---|
| 2026.08.17 | ₩115,089 | ₩115,263 | ₩110,545 | ₩111,361 | -3.24% | 106.9만 |
|---|
| 2026.08.14 | ₩125,646 | ₩125,753 | ₩116,746 | ₩116,960 | -6.91% | 123.1만 |
|---|
| 2026.08.13 | ₩116,265 | ₩127,157 | ₩111,601 | ₩126,007 | +8.38% | 219.2만 |
|---|
| 2026.08.12 | ₩113,886 | ₩115,744 | ₩111,534 | ₩114,862 | +0.86% | 149.4만 |
|---|
| 2026.08.11 | ₩115,624 | ₩117,922 | ₩112,122 | ₩116,893 | +1.10% | 178.2만 |
|---|
| 2026.08.10 | ₩108,781 | ₩118,924 | ₩107,204 | ₩118,430 | +8.87% | 482.9만 |
|---|
| 2026.08.07 | ₩124,203 | ₩126,154 | ₩122,011 | ₩124,457 | +0.20% | 250.7만 |
|---|
| 2026.08.06 | ₩115,764 | ₩117,775 | ₩113,004 | ₩117,027 | +1.09% | 113.1만 |
|---|
| 2026.08.05 | ₩126,956 | ₩127,571 | ₩120,501 | ₩122,212 | -3.74% | 130.4만 |
|---|
| 2026.08.04 | ₩116,599 | ₩125,780 | ₩116,425 | ₩125,352 | +7.51% | 98.6만 |
|---|
| 2026.08.03 | ₩120,154 | ₩123,214 | ₩117,949 | ₩118,831 | -1.10% | 112만 |
|---|
| 2026.07.31 | ₩115,089 | ₩119,967 | ₩113,926 | ₩116,466 | +1.20% | 91만 |
|---|
| 2026.07.30 | ₩114,488 | ₩118,109 | ₩111,133 | ₩117,815 | +2.91% | 227.4만 |
|---|
| 2026.07.29 | ₩117,100 | ₩122,907 | ₩115,923 | ₩120,608 | +3.00% | 179.3만 |
|---|
| 2026.07.28 | ₩111,755 | ₩119,392 | ₩111,681 | ₩116,385 | +4.14% | 149.3만 |
|---|
| 2026.07.27 | ₩105,534 | ₩111,887 | ₩104,906 | ₩109,717 | +3.96% | 305.2만 |
|---|
| 2026.07.24 | ₩98,558 | ₩103,676 | ₩98,371 | ₩103,476 | +4.99% | 307.8만 |
|---|
| 2026.07.23 | ₩101,010 | ₩102,474 | ₩95,103 | ₩95,872 | -5.09% | 153.2만 |
|---|
| 2026.07.22 | ₩98,932 | ₩99,360 | ₩92,344 | ₩98,772 | -0.16% | 241만 |
|---|
| 2026.07.21 | ₩100,335 | ₩104,572 | ₩96,326 | ₩97,342 | -2.98% | 202.7만 |
|---|
| 2026.07.20 | ₩103,529 | ₩106,763 | ₩100,442 | ₩102,567 | -0.93% | 182.1만 |
|---|
| 2026.07.17 | ₩104,986 | ₩107,899 | ₩103,676 | ₩105,160 | +0.17% | 109.6만 |
|---|
| 2026.07.16 | ₩108,340 | ₩108,768 | ₩103,289 | ₩105,614 | -2.52% | 140.8만 |
|---|
| 2026.07.15 | ₩111,013 | ₩113,298 | ₩107,458 | ₩107,859 | -2.84% | 104.7만 |
|---|
| 2026.07.14 | ₩106,924 | ₩112,256 | ₩106,162 | ₩109,369 | +2.29% | 124.9만 |
|---|
| 2026.07.13 | ₩112,416 | ₩116,813 | ₩111,254 | ₩116,051 | +3.23% | 94.1만 |
|---|
| 2026.07.10 | ₩114,768 | ₩115,450 | ₩109,643 | ₩110,211 | -3.97% | 64.1만 |
|---|
| 2026.07.09 | ₩103,823 | ₩111,962 | ₩102,233 | ₩111,788 | +7.67% | 64.9만 |
|---|
| 2026.07.08 | ₩109,570 | ₩110,305 | ₩106,910 | ₩108,274 | -1.18% | 72.2만 |
|---|
| 2026.07.07 | ₩113,766 | ₩114,688 | ₩109,610 | ₩112,390 | -1.21% | 103.4만 |
|---|
| 2026.07.06 | ₩105,013 | ₩110,412 | ₩103,636 | ₩110,251 | +4.99% | 87.7만 |
|---|
| 2026.07.02 | ₩100,977 | ₩106,844 | ₩100,977 | ₩106,603 | +5.57% | 92.5만 |
|---|
| 2026.07.01 | ₩100,690 | ₩104,451 | ₩99,320 | ₩101,912 | +1.21% | 92.3만 |
|---|
| 2026.06.30 | ₩96,741 | ₩98,879 | ₩94,896 | ₩96,741 | 0.00% | 58.9만 |
|---|
| 2026.06.29 | ₩99,654 | ₩101,752 | ₩98,064 | ₩98,358 | -1.30% | 80만 |
|---|
| 2026.06.26 | ₩90,353 | ₩97,676 | ₩90,206 | ₩97,582 | +8.00% | 160.5만 |
|---|
| 2026.06.25 | ₩92,397 | ₩93,480 | ₩89,337 | ₩89,658 | -2.97% | 130.1만 |
|---|
| 2026.06.24 | ₩93,213 | ₩96,607 | ₩92,351 | ₩94,776 | +1.68% | 48.5만 |
|---|
| 2026.06.23 | ₩95,444 | ₩96,286 | ₩92,705 | ₩93,560 | -1.97% | 85.7만 |
|---|
| 2026.06.22 | ₩94,415 | ₩96,553 | ₩91,301 | ₩94,028 | -0.41% | 122.3만 |
|---|
| 2026.06.18 | ₩96,754 | ₩97,783 | ₩93,948 | ₩95,591 | -1.20% | 163.9만 |
|---|
| 2026.06.17 | ₩100,229 | ₩103,008 | ₩97,275 | ₩98,064 | -2.16% | 113.1만 |
|---|
| 2026.06.16 | ₩102,420 | ₩105,173 | ₩98,892 | ₩100,977 | -1.41% | 110.5만 |
|---|
| 2026.06.15 | ₩105,962 | ₩108,026 | ₩102,514 | ₩103,249 | -2.56% | 145만 |
|---|
| 2026.06.12 | ₩105,039 | ₩106,322 | ₩100,028 | ₩103,663 | -1.31% | 279.2만 |
|---|
| 2026.06.11 | ₩107,158 | ₩110,719 | ₩103,743 | ₩106,349 | -0.75% | 204.5만 |
|---|
| 2026.06.10 | ₩107,378 | ₩112,189 | ₩107,378 | ₩109,182 | +1.68% | 97.8만 |
|---|
| 2026.06.09 | ₩109,944 | ₩111,481 | ₩105,507 | ₩111,227 | +1.17% | 184.5만 |
|---|
| 2026.06.08 | ₩113,419 | ₩114,100 | ₩111,147 | ₩111,935 | -1.31% | 76.9만 |
|---|
| 2026.06.05 | ₩116,679 | ₩118,604 | ₩109,690 | ₩114,581 | -1.80% | 169.4만 |
|---|
| 2026.06.04 | ₩118,924 | ₩121,290 | ₩115,597 | ₩116,679 | -1.89% | 136.7만 |
|---|
| 2026.06.03 | ₩119,673 | ₩119,974 | ₩113,272 | ₩114,862 | -4.02% | 159.9만 |
|---|
| 2026.06.02 | ₩118,604 | ₩123,268 | ₩116,947 | ₩122,292 | +3.11% | 275.3만 |
|---|
| 2026.06.01 | ₩120,996 | ₩130,030 | ₩116,706 | ₩127,584 | +5.45% | 400.3만 |
|---|
| 2026.05.29 | ₩105,921 | ₩112,149 | ₩104,846 | ₩111,748 | +5.50% | 599.3만 |
|---|
| 2026.05.28 | ₩103,716 | ₩106,737 | ₩101,632 | ₩103,556 | -0.15% | 130.4만 |
|---|
| 2026.05.27 | ₩100,162 | ₩105,574 | ₩98,895 | ₩102,126 | +1.96% | 172.8만 |
|---|
| 2026.05.26 | ₩104,572 | ₩105,921 | ₩100,703 | ₩102,674 | -1.81% | 170.2만 |
|---|
| 2026.05.22 | ₩103,690 | ₩108,380 | ₩103,569 | ₩105,648 | +1.89% | 129.9만 |
|---|
| 2026.05.21 | ₩103,663 | ₩103,961 | ₩100,696 | ₩101,912 | -1.69% | 121.3만 |
|---|
| 2026.05.20 | ₩101,064 | ₩105,774 | ₩98,291 | ₩105,774 | +4.66% | 143.1만 |
|---|
| 2026.05.19 | ₩106,509 | ₩110,746 | ₩102,514 | ₩104,244 | -2.13% | 226.8만 |
|---|
| 2026.05.18 | ₩95,925 | ₩104,866 | ₩95,484 | ₩104,291 | +8.72% | 289.8만 |
|---|
| 2026.05.15 | ₩92,918 | ₩97,489 | ₩91,609 | ₩96,179 | +3.51% | 168.5만 |
|---|
| 2026.05.14 | ₩90,700 | ₩95,003 | ₩88,087 | ₩93,186 | +2.74% | 177.7만 |
|---|
| 2026.05.13 | ₩95,311 | ₩95,311 | ₩89,698 | ₩90,473 | -5.08% | 230.6만 |
|---|
| 2026.05.12 | ₩102,621 | ₩103,877 | ₩96,139 | ₩96,206 | -6.25% | 248.8만 |
|---|
| 2026.05.11 | ₩114,274 | ₩118,243 | ₩97,783 | ₩102,781 | -10.06% | 852.7만 |
|---|
| 2026.05.08 | ₩96,072 | ₩97,433 | ₩92,023 | ₩96,313 | +0.25% | 259.5만 |
|---|
| 2026.05.07 | ₩100,629 | ₩103,984 | ₩100,629 | ₩102,086 | +1.45% | 146만 |
|---|
| 2026.05.06 | ₩99,828 | ₩99,908 | ₩96,259 | ₩98,852 | -0.98% | 138.9만 |
|---|
| 2026.05.05 | ₩103,048 | ₩103,529 | ₩98,625 | ₩101,498 | -1.50% | 133만 |
|---|
| 2026.05.04 | ₩97,061 | ₩105,146 | ₩96,888 | ₩103,329 | +6.46% | 213.1만 |
|---|
| 2026.05.01 | ₩93,253 | ₩97,569 | ₩91,328 | ₩97,208 | +4.24% | 199.4만 |
|---|
| 2026.04.30 | ₩87,520 | ₩88,849 | ₩85,381 | ₩88,027 | +0.58% | 100.2만 |
|---|
| 2026.04.29 | ₩88,896 | ₩89,578 | ₩87,105 | ₩89,083 | +0.21% | 62.1만 |
|---|
| 2026.04.28 | ₩92,117 | ₩93,633 | ₩88,722 | ₩89,872 | -2.44% | 114.3만 |
|---|
| 2026.04.27 | ₩89,925 | ₩92,464 | ₩89,016 | ₩90,901 | +1.08% | 105.6만 |
|---|
| 2026.04.24 | ₩87,159 | ₩90,687 | ₩86,531 | ₩90,593 | +3.94% | 117.7만 |
|---|
| 2026.04.23 | ₩88,602 | ₩88,602 | ₩83,083 | ₩86,330 | -2.56% | 200.3만 |
|---|
| 2026.04.22 | ₩92,090 | ₩94,201 | ₩90,901 | ₩93,199 | +1.20% | 140.6만 |
|---|
| 2026.04.21 | ₩92,464 | ₩98,331 | ₩90,099 | ₩90,687 | -1.92% | 155.5만 |
|---|
| 2026.04.20 | ₩85,862 | ₩91,489 | ₩85,528 | ₩91,422 | +6.47% | 163.4만 |
|---|
| 2026.04.17 | ₩92,063 | ₩92,143 | ₩86,250 | ₩86,851 | -5.66% | 128.7만 |
|---|
| 2026.04.16 | ₩89,003 | ₩90,526 | ₩86,197 | ₩88,696 | -0.35% | 196.2만 |
|---|
| 2026.04.15 | ₩86,063 | ₩87,680 | ₩84,339 | ₩87,439 | +1.60% | 243.1만 |
|---|
| 2026.04.14 | ₩84,927 | ₩87,747 | ₩81,786 | ₩82,441 | -2.93% | 161만 |
|---|
| 2026.04.13 | ₩78,740 | ₩85,087 | ₩77,657 | ₩84,927 | +7.86% | 240.7만 |
|---|
| 2026.04.10 | ₩83,524 | ₩83,564 | ₩76,842 | ₩78,593 | -5.90% | 252.7만 |
|---|
| 2026.04.09 | ₩86,477 | ₩86,865 | ₩82,334 | ₩83,377 | -3.59% | 175.9만 |
|---|
| 2026.04.08 | ₩92,558 | ₩93,547 | ₩87,413 | ₩87,720 | -5.23% | 184.8만 |
|---|
| 2026.04.07 | ₩89,631 | ₩90,981 | ₩88,402 | ₩89,150 | -0.54% | 88.5만 |
|---|
| 2026.04.06 | ₩91,328 | ₩92,584 | ₩88,442 | ₩90,473 | -0.94% | 110.9만 |
|---|
| 2026.04.02 | ₩91,007 | ₩92,611 | ₩88,682 | ₩91,328 | +0.35% | 86.6만 |
|---|
| 2026.04.01 | ₩93,480 | ₩94,201 | ₩89,671 | ₩91,007 | -2.64% | 95.6만 |
|---|
| 2026.03.31 | ₩92,077 | ₩94,335 | ₩91,208 | ₩92,357 | +0.30% | 98.4만 |
|---|
| 2026.03.30 | ₩89,551 | ₩92,771 | ₩89,377 | ₩90,713 | +1.30% | 116.8만 |
|---|
| 2026.03.27 | ₩90,540 | ₩91,094 | ₩88,549 | ₩88,829 | -1.89% | 146.1만 |
|---|
| 2026.03.26 | ₩91,609 | ₩94,683 | ₩90,206 | ₩92,718 | +1.21% | 183.3만 |
|---|
| 2026.03.25 | ₩99,948 | ₩100,496 | ₩91,809 | ₩92,584 | -7.37% | 146.2만 |
|---|
| 2026.03.24 | ₩99,306 | ₩99,387 | ₩94,529 | ₩96,714 | -2.61% | 123.2만 |
|---|
| 2026.03.23 | ₩99,320 | ₩102,687 | ₩98,203 | ₩100,857 | +1.55% | 114.9만 |
|---|
| 2026.03.20 | ₩99,373 | ₩101,498 | ₩96,233 | ₩98,692 | -0.69% | 148.6만 |
|---|
| 2026.03.19 | ₩98,625 | ₩103,289 | ₩97,569 | ₩99,868 | +1.26% | 134.6만 |
|---|
| 2026.03.18 | ₩99,213 | ₩102,981 | ₩98,611 | ₩98,852 | -0.36% | 109.6만 |
|---|
| 2026.03.17 | ₩99,467 | ₩103,823 | ₩98,772 | ₩100,603 | +1.14% | 83.2만 |
|---|
| 2026.03.16 | ₩99,707 | ₩101,525 | ₩98,518 | ₩99,427 | -0.28% | 143.3만 |
|---|
| 2026.03.13 | ₩98,170 | ₩102,875 | ₩97,770 | ₩100,041 | +1.91% | 136.3만 |
|---|
| 2026.03.12 | ₩100,923 | ₩104,238 | ₩97,756 | ₩98,331 | -2.57% | 154.8만 |
|---|
| 2026.03.11 | ₩105,521 | ₩105,868 | ₩98,571 | ₩101,605 | -3.71% | 149.3만 |
|---|
| 2026.03.10 | ₩108,247 | ₩108,487 | ₩102,915 | ₩103,703 | -4.20% | 196.1만 |
|---|
| 2026.03.09 | ₩104,224 | ₩108,527 | ₩102,581 | ₩108,327 | +3.94% | 228.8만 |
|---|
| 2026.03.06 | ₩104,545 | ₩106,336 | ₩102,086 | ₩105,173 | +0.60% | 116.6만 |
|---|
| 2026.03.05 | ₩102,527 | ₩109,383 | ₩102,527 | ₩104,879 | +2.29% | 190.6만 |
|---|
| 2026.03.04 | ₩98,237 | ₩102,380 | ₩97,222 | ₩101,605 | +3.43% | 136.4만 |
|---|
| 2026.03.03 | ₩93,253 | ₩98,892 | ₩91,943 | ₩98,304 | +5.42% | 213.5만 |
|---|
| 2026.03.02 | ₩96,072 | ₩98,745 | ₩93,226 | ₩94,856 | -1.27% | 247.5만 |
|---|
| 2026.02.27 | ₩97,288 | ₩98,718 | ₩94,883 | ₩97,075 | -0.22% | 208.4만 |
|---|
| 2026.02.26 | ₩100,215 | ₩105,741 | ₩98,585 | ₩101,030 | +0.81% | 210.4만 |
|---|
| 2026.02.25 | ₩101,070 | ₩101,304 | ₩96,086 | ₩99,306 | -1.75% | 223.9만 |
|---|
| 2026.02.24 | ₩94,415 | ₩102,126 | ₩93,174 | ₩100,683 | +6.64% | 421.5만 |
|---|
| 2026.02.23 | ₩95,965 | ₩96,674 | ₩92,117 | ₩93,714 | -2.35% | 455.9만 |
|---|
| 2026.02.20 | ₩101,405 | ₩106,483 | ₩100,108 | ₩101,004 | -0.40% | 341.3만 |
|---|
| 2026.02.19 | ₩102,701 | ₩104,224 | ₩100,843 | ₩101,565 | -1.11% | 310.9만 |
|---|
| 2026.02.18 | ₩99,346 | ₩104,010 | ₩97,489 | ₩102,901 | +3.58% | 302.8만 |
|---|
| 2026.02.17 | ₩95,671 | ₩100,616 | ₩95,324 | ₩99,346 | +3.84% | 457.7만 |
|---|
| 2026.02.13 | ₩100,135 | ₩102,901 | ₩96,326 | ₩96,727 | -3.40% | 404만 |
|---|
| 2026.02.12 | ₩96,962 | ₩104,104 | ₩94,482 | ₩98,398 | +1.48% | 600.9만 |
|---|
| 2026.02.11 | ₩98,184 | ₩102,280 | ₩91,783 | ₩97,676 | -0.52% | 812.4만 |
|---|
| 2026.02.10 | ₩102,634 | ₩104,144 | ₩97,823 | ₩99,039 | -3.50% | 697.5만 |
|---|
| 2026.02.09 | ₩102,794 | ₩108,113 | ₩97,569 | ₩103,743 | +0.92% | 1291만 |
|---|
| 2026.02.06 | ₩128,306 | ₩131,807 | ₩123,923 | ₩130,965 | +2.07% | 354.9만 |
|---|
| 2026.02.05 | ₩135,469 | ₩139,070 | ₩125,981 | ₩126,408 | -6.69% | 303.6만 |
|---|
| 2026.02.04 | ₩131,593 | ₩145,291 | ₩127,063 | ₩140,053 | +6.43% | 508.9만 |
|---|
| 2026.02.03 | ₩146,441 | ₩146,441 | ₩133,745 | ₩135,923 | -7.18% | 358.6만 |
|---|
| 2026.02.02 | ₩153,857 | ₩156,684 | ₩150,343 | ₩150,770 | -2.01% | 133.6만 |
|---|
| 2026.01.30 | ₩154,753 | ₩157,907 | ₩152,080 | ₩153,350 | -0.91% | 179.6만 |
|---|
| 2026.01.29 | ₩162,731 | ₩162,731 | ₩152,962 | ₩154,445 | -5.09% | 226.3만 |
|---|
| 2026.01.28 | ₩168,277 | ₩172,112 | ₩167,783 | ₩168,584 | +0.18% | 109.7만 |
|---|
| 2026.01.27 | ₩174,251 | ₩175,481 | ₩166,165 | ₩167,422 | -3.92% | 112.5만 |
|---|
| 2026.01.26 | ₩172,821 | ₩174,952 | ₩171,765 | ₩173,810 | +0.57% | 96.4만 |
|---|
| 2026.01.23 | ₩171,711 | ₩177,739 | ₩171,391 | ₩172,821 | +0.65% | 138.4만 |
|---|
| 2026.01.22 | ₩171,003 | ₩174,705 | ₩168,384 | ₩170,629 | -0.22% | 124.6만 |
|---|
| 2026.01.21 | ₩170,442 | ₩172,460 | ₩165,711 | ₩169,894 | -0.32% | 190.8만 |
|---|
| 2026.01.20 | ₩165,711 | ₩173,395 | ₩164,976 | ₩169,573 | +2.33% | 183.1만 |
|---|
| 2026.01.16 | ₩177,498 | ₩178,768 | ₩168,936 | ₩169,319 | -4.61% | 226.7만 |
|---|
| 2026.01.15 | ₩175,854 | ₩182,697 | ₩175,640 | ₩177,485 | +0.93% | 167.9만 |
|---|
| 2026.01.14 | ₩186,225 | ₩186,438 | ₩173,719 | ₩174,170 | -6.47% | 255.5만 |
|---|
| 2026.01.13 | ₩195,552 | ₩196,969 | ₩183,191 | ₩186,051 | -4.86% | 208.2만 |
|---|
| 2026.01.12 | ₩196,247 | ₩196,933 | ₩190,855 | ₩195,579 | -0.34% | 99.8만 |
|---|
| 2026.01.09 | ₩198,893 | ₩199,655 | ₩195,659 | ₩197,824 | -0.54% | 59.9만 |
|---|
| 2026.01.08 | ₩200,216 | ₩201,793 | ₩192,158 | ₩197,343 | -1.44% | 124.2만 |
|---|
| 2026.01.07 | ₩196,849 | ₩201,279 | ₩195,593 | ₩200,390 | +1.80% | 103.8만 |
|---|
| 2026.01.06 | ₩191,102 | ₩197,383 | ₩189,886 | ₩196,328 | +2.73% | 175만 |
|---|
| 2026.01.05 | ₩193,187 | ₩200,016 | ₩190,434 | ₩190,795 | -1.24% | 195.7만 |
|---|
| 2026.01.02 | ₩198,359 | ₩199,348 | ₩190,822 | ₩191,664 | -3.38% | 121.2만 |
|---|
| 2025.12.31 | ₩194,203 | ₩198,219 | ₩193,374 | ₩197,196 | +1.54% | 88.6만 |
|---|
| 2025.12.30 | ₩194,069 | ₩199,471 | ₩194,029 | ₩194,203 | +0.07% | 78.9만 |
|---|
| 2025.12.29 | ₩192,906 | ₩196,608 | ₩191,771 | ₩194,283 | +0.71% | 86만 |
|---|
| 2025.12.26 | ₩195,780 | ₩195,780 | ₩192,706 | ₩194,817 | -0.49% | 59.5만 |
|---|
| 2025.12.24 | ₩193,334 | ₩196,515 | ₩193,241 | ₩195,245 | +0.99% | 30.6만 |
|---|
| 2025.12.23 | ₩196,782 | ₩196,782 | ₩191,918 | ₩193,895 | -1.47% | 96.8만 |
|---|
| 2025.12.22 | ₩199,789 | ₩202,408 | ₩197,450 | ₩197,985 | -0.90% | 89.3만 |
|---|
| 2025.12.19 | ₩194,510 | ₩198,746 | ₩194,474 | ₩196,555 | +1.05% | 148.6만 |
|---|
| 2025.12.18 | ₩196,956 | ₩200,577 | ₩193,895 | ₩194,470 | -1.26% | 129.6만 |
|---|
| 2025.12.17 | ₩201,125 | ₩203,785 | ₩192,773 | ₩193,334 | -3.87% | 178.5만 |
|---|
| 2025.12.16 | ₩201,205 | ₩205,685 | ₩200,056 | ₩200,644 | -0.28% | 174.5만 |
|---|
| 2025.12.15 | ₩209,157 | ₩209,678 | ₩201,339 | ₩201,874 | -3.48% | 79.1만 |
|---|
| 2025.12.12 | ₩216,814 | ₩218,284 | ₩209,464 | ₩209,731 | -3.27% | 82.1만 |
|---|
| 2025.12.11 | ₩213,019 | ₩218,572 | ₩211,442 | ₩216,306 | +1.54% | 91.1만 |
|---|
| 2025.12.10 | ₩215,705 | ₩216,761 | ₩210,881 | ₩213,019 | -1.25% | 71.1만 |
|---|
| 2025.12.09 | ₩215,478 | ₩218,304 | ₩214,235 | ₩217,175 | +0.79% | 83.5만 |
|---|
| 2025.12.08 | ₩209,731 | ₩219,821 | ₩209,678 | ₩216,453 | +3.21% | 110만 |
|---|
| 2025.12.05 | ₩205,268 | ₩213,420 | ₩204,827 | ₩209,731 | +2.17% | 97.8만 |
|---|
| 2025.12.04 | ₩208,328 | ₩211,228 | ₩203,671 | ₩206,818 | -0.72% | 109.7만 |
|---|
| 2025.12.03 | ₩197,330 | ₩207,687 | ₩196,448 | ₩203,825 | +3.29% | 137.3만 |
|---|
| 2025.12.02 | ₩201,526 | ₩202,515 | ₩197,784 | ₩198,586 | -1.46% | 76.6만 |
|---|
| 2025.12.01 | ₩190,935 | ₩201,967 | ₩188,697 | ₩200,337 | +4.92% | 156.4만 |
|---|
| 2025.11.28 | ₩195,178 | ₩197,624 | ₩189,713 | ₩192,252 | -1.50% | 94만 |
|---|
| 2025.11.26 | ₩199,081 | ₩199,081 | ₩192,773 | ₩193,735 | -2.69% | 79.8만 |
|---|
| 2025.11.25 | ₩193,775 | ₩198,626 | ₩191,797 | ₩197,490 | +1.92% | 156.2만 |
|---|
| 2025.11.24 | ₩197,022 | ₩198,773 | ₩191,450 | ₩194,089 | -1.49% | 217.7만 |
|---|
| 2025.11.21 | ₩194,042 | ₩199,562 | ₩189,205 | ₩196,247 | +1.14% | 154.4만 |
|---|
| 2025.11.20 | ₩202,488 | ₩205,134 | ₩193,147 | ₩194,082 | -4.15% | 105.5만 |
|---|
| 2025.11.19 | ₩202,889 | ₩204,252 | ₩196,635 | ₩199,014 | -1.91% | 131.7만 |
|---|
| 2025.11.18 | ₩199,455 | ₩205,455 | ₩196,675 | ₩204,700 | +2.63% | 125.6만 |
|---|
| 2025.11.17 | ₩214,395 | ₩215,732 | ₩200,297 | ₩200,911 | -6.29% | 187만 |
|---|
| 2025.11.14 | ₩209,959 | ₩219,380 | ₩208,943 | ₩214,542 | +2.18% | 192.2만 |
|---|
| 2025.11.13 | ₩211,816 | ₩217,442 | ₩210,386 | ₩214,636 | +1.33% | 122.3만 |
|---|
| 2025.11.12 | ₩220,409 | ₩222,233 | ₩209,812 | ₩212,631 | -3.53% | 182.5만 |
|---|
| 2025.11.11 | ₩222,120 | ₩226,864 | ₩218,511 | ₩220,743 | -0.62% | 286.4만 |
|---|
| 2025.11.10 | ₩202,315 | ₩223,844 | ₩201,793 | ₩222,120 | +9.79% | 641.9만 |
|---|
| 2025.11.07 | ₩235,443 | ₩254,874 | ₩235,443 | ₩253,364 | +7.61% | 164.7만 |
|---|
| 2025.11.06 | ₩251,239 | ₩251,239 | ₩238,009 | ₩241,912 | -3.71% | 171.4만 |
|---|
| 2025.11.05 | ₩257,734 | ₩260,474 | ₩254,620 | ₩256,892 | -0.33% | 79.7만 |
|---|
| 2025.11.04 | ₩267,623 | ₩268,105 | ₩256,745 | ₩257,480 | -3.79% | 74.1만 |
|---|
| 2025.11.03 | ₩274,733 | ₩281,295 | ₩272,702 | ₩274,118 | -0.22% | 93.9만 |
|---|
| 2025.10.31 | ₩264,777 | ₩277,499 | ₩264,777 | ₩274,279 | +3.59% | 76.5만 |
|---|
| 2025.10.30 | ₩260,554 | ₩274,760 | ₩257,404 | ₩265,806 | +2.02% | 72.3만 |
|---|
| 2025.10.29 | ₩266,341 | ₩269,267 | ₩261,690 | ₩261,850 | -1.69% | 61.6만 |
|---|
| 2025.10.28 | ₩264,603 | ₩270,363 | ₩263,401 | ₩267,971 | +1.27% | 48.6만 |
|---|
| 2025.10.27 | ₩265,271 | ₩269,949 | ₩263,401 | ₩265,646 | +0.14% | 47.6만 |
|---|
| 2025.10.24 | ₩265,940 | ₩269,949 | ₩262,692 | ₩263,815 | -0.80% | 47.3만 |
|---|
| 2025.10.23 | ₩256,037 | ₩263,668 | ₩255,670 | ₩262,238 | +2.42% | 63.7만 |
|---|
| 2025.10.22 | ₩257,253 | ₩258,483 | ₩251,781 | ₩254,821 | -0.95% | 67.7만 |
|---|
| 2025.10.21 | ₩247,551 | ₩264,797 | ₩247,551 | ₩256,959 | +3.80% | 83.7만 |
|---|
| 2025.10.20 | ₩243,929 | ₩249,529 | ₩243,341 | ₩248,593 | +1.91% | 66.1만 |
|---|
| 2025.10.17 | ₩235,510 | ₩243,328 | ₩235,203 | ₩242,660 | +3.04% | 65.3만 |
|---|
| 2025.10.16 | ₩242,366 | ₩247,230 | ₩235,203 | ₩236,459 | -2.44% | 100.6만 |
|---|
| 2025.10.15 | ₩253,391 | ₩253,391 | ₩239,412 | ₩241,765 | -4.59% | 117.5만 |
|---|
| 2025.10.14 | ₩245,961 | ₩252,542 | ₩243,889 | ₩250,792 | +1.96% | 84.9만 |
|---|
| 2025.10.13 | ₩251,386 | ₩251,574 | ₩242,299 | ₩248,099 | -1.31% | 83.2만 |
|---|
| 2025.10.10 | ₩254,981 | ₩256,832 | ₩244,584 | ₩247,270 | -3.02% | 78만 |
|---|