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 | ₩118,800 | ₩120,336 | ₩117,644 | ₩118,867 | +0.06% | 51.8만 |
| 2026.10.08 | ₩112,266 | ₩119,007 | ₩111,731 | ₩118,800 | +5.82% | 84.2만 |
| 2026.10.07 | ₩112,640 | ₩113,843 | ₩110,155 | ₩111,584 | -0.94% | 58.4만 |
| 2026.10.06 | ₩114,016 | ₩114,691 | ₩111,571 | ₩112,627 | -1.22% | 93.9만 |
| 2026.10.05 | ₩105,999 | ₩110,449 | ₩105,258 | ₩110,449 | +4.20% | 88.4만 |
| 2026.10.02 | ₩107,496 | ₩107,683 | ₩103,835 | ₩105,291 | -2.05% | 92.2만 |
| 2026.10.01 | ₩108,725 | ₩111,624 | ₩106,487 | ₩107,309 | -1.30% | 116.9만 |
| 2026.09.30 | ₩101,563 | ₩107,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,837 |
| +3.22% |
| 180.2만 |
| 2026.09.29 | ₩102,652 | ₩105,719 | ₩97,755 | ₩101,616 | -1.01% | 247.2만 |
|---|
| 2026.09.28 | ₩108,498 | ₩108,498 | ₩102,498 | ₩105,625 | -2.65% | 128만 |
|---|
| 2026.09.25 | ₩114,310 | ₩115,433 | ₩111,571 | ₩111,785 | -2.21% | 41만 |
|---|
| 2026.09.24 | ₩115,526 | ₩117,143 | ₩113,136 | ₩114,911 | -0.53% | 59.7만 |
|---|
| 2026.09.23 | ₩114,818 | ₩117,864 | ₩113,789 | ₩115,526 | +0.62% | 95.4만 |
|---|
| 2026.09.22 | ₩120,924 | ₩121,272 | ₩111,584 | ₩113,508 | -6.13% | 101.1만 |
|---|
| 2026.09.21 | ₩113,575 | ₩117,570 | ₩111,999 | ₩117,530 | +3.48% | 108.6만 |
|---|
| 2026.09.18 | ₩121,165 | ₩121,206 | ₩113,442 | ₩113,749 | -6.12% | 148.7만 |
|---|
| 2026.09.17 | ₩123,663 | ₩125,213 | ₩119,548 | ₩120,644 | -2.44% | 84.9만 |
|---|
| 2026.09.16 | ₩123,276 | ₩127,251 | ₩122,287 | ₩125,681 | +1.95% | 85.1만 |
|---|
| 2026.09.15 | ₩126,336 | ₩131,774 | ₩125,534 | ₩125,668 | -0.53% | 114.1만 |
|---|
| 2026.09.14 | ₩120,256 | ₩129,663 | ₩119,909 | ₩128,414 | +6.78% | 168.6만 |
|---|
| 2026.09.11 | ₩113,201 | ₩117,263 | ₩112,640 | ₩116,034 | +2.50% | 120.2만 |
|---|
| 2026.09.10 | ₩107,429 | ₩113,856 | ₩105,823 | ₩113,802 | +5.93% | 207.7만 |
|---|
| 2026.09.09 | ₩111,571 | ₩112,453 | ₩108,030 | ₩108,378 | -2.86% | 107.8만 |
|---|
| 2026.09.08 | ₩119,374 | ₩119,655 | ₩111,571 | ₩111,798 | -6.35% | 146.6만 |
|---|
| 2026.09.04 | ₩126,657 | ₩127,485 | ₩118,933 | ₩121,686 | -3.92% | 94.4만 |
|---|
| 2026.09.03 | ₩130,498 | ₩133,658 | ₩126,697 | ₩130,050 | -0.34% | 81.2만 |
|---|
| 2026.09.02 | ₩128,674 | ₩130,104 | ₩124,585 | ₩126,189 | -1.93% | 87만 |
|---|
| 2026.09.01 | ₩131,868 | ₩133,698 | ₩127,993 | ₩128,955 | -2.21% | 108.8만 |
|---|
| 2026.08.31 | ₩133,484 | ₩136,290 | ₩132,456 | ₩135,141 | +1.24% | 114.2만 |
|---|
| 2026.08.28 | ₩132,295 | ₩136,290 | ₩132,295 | ₩134,567 | +1.72% | 81.5만 |
|---|
| 2026.08.27 | ₩127,111 | ₩135,422 | ₩127,111 | ₩132,957 | +4.60% | 144.1만 |
|---|
| 2026.08.26 | ₩120,336 | ₩125,033 | ₩119,521 | ₩123,663 | +2.76% | 138.9만 |
|---|
| 2026.08.25 | ₩123,410 | ₩127,271 | ₩122,128 | ₩124,572 | +0.94% | 159.6만 |
|---|
| 2026.08.24 | ₩121,940 | ₩126,937 | ₩121,138 | ₩125,935 | +3.28% | 142.6만 |
|---|
| 2026.08.21 | ₩121,325 | ₩125,093 | ₩118,265 | ₩121,232 | -0.08% | 79.2만 |
|---|
| 2026.08.20 | ₩119,909 | ₩124,118 | ₩119,601 | ₩121,993 | +1.74% | 69.2만 |
|---|
| 2026.08.19 | ₩117,330 | ₩124,708 | ₩117,330 | ₩121,606 | +3.64% | 99.4만 |
|---|
| 2026.08.18 | ₩112,319 | ₩119,936 | ₩111,304 | ₩117,637 | +4.73% | 118.8만 |
|---|
| 2026.08.17 | ₩115,072 | ₩115,246 | ₩110,529 | ₩111,344 | -3.24% | 106.9만 |
|---|
| 2026.08.14 | ₩125,628 | ₩125,735 | ₩116,729 | ₩116,942 | -6.91% | 123.1만 |
|---|
| 2026.08.13 | ₩116,248 | ₩127,138 | ₩111,584 | ₩125,988 | +8.38% | 219.2만 |
|---|
| 2026.08.12 | ₩113,869 | ₩115,727 | ₩111,518 | ₩114,845 | +0.86% | 149.4만 |
|---|
| 2026.08.11 | ₩115,606 | ₩117,905 | ₩112,106 | ₩116,876 | +1.10% | 178.2만 |
|---|
| 2026.08.10 | ₩108,765 | ₩118,907 | ₩107,188 | ₩118,412 | +8.87% | 482.9만 |
|---|
| 2026.08.07 | ₩124,185 | ₩126,135 | ₩121,993 | ₩124,438 | +0.20% | 250.7만 |
|---|
| 2026.08.06 | ₩115,747 | ₩117,758 | ₩112,987 | ₩117,009 | +1.09% | 113.1만 |
|---|
| 2026.08.05 | ₩126,937 | ₩127,552 | ₩120,483 | ₩122,194 | -3.74% | 130.4만 |
|---|
| 2026.08.04 | ₩116,582 | ₩125,761 | ₩116,408 | ₩125,334 | +7.51% | 98.6만 |
|---|
| 2026.08.03 | ₩120,136 | ₩123,196 | ₩117,931 | ₩118,813 | -1.10% | 112만 |
|---|
| 2026.07.31 | ₩115,072 | ₩119,949 | ₩113,909 | ₩116,448 | +1.20% | 91만 |
|---|
| 2026.07.30 | ₩114,471 | ₩118,092 | ₩111,117 | ₩117,798 | +2.91% | 227.4만 |
|---|
| 2026.07.29 | ₩117,083 | ₩122,888 | ₩115,906 | ₩120,590 | +3.00% | 179.3만 |
|---|
| 2026.07.28 | ₩111,738 | ₩119,374 | ₩111,665 | ₩116,368 | +4.14% | 149.3만 |
|---|
| 2026.07.27 | ₩105,518 | ₩111,870 | ₩104,890 | ₩109,700 | +3.96% | 305.2만 |
|---|
| 2026.07.24 | ₩98,543 | ₩103,661 | ₩98,356 | ₩103,460 | +4.99% | 307.8만 |
|---|
| 2026.07.23 | ₩100,995 | ₩102,458 | ₩95,089 | ₩95,858 | -5.09% | 153.2만 |
|---|
| 2026.07.22 | ₩98,917 | ₩99,345 | ₩92,330 | ₩98,757 | -0.16% | 241만 |
|---|
| 2026.07.21 | ₩100,320 | ₩104,556 | ₩96,312 | ₩97,327 | -2.98% | 202.7만 |
|---|
| 2026.07.20 | ₩103,514 | ₩106,747 | ₩100,427 | ₩102,552 | -0.93% | 182.1만 |
|---|
| 2026.07.17 | ₩104,970 | ₩107,883 | ₩103,661 | ₩105,144 | +0.17% | 109.6만 |
|---|
| 2026.07.16 | ₩108,324 | ₩108,752 | ₩103,273 | ₩105,598 | -2.52% | 140.8만 |
|---|
| 2026.07.15 | ₩110,996 | ₩113,281 | ₩107,442 | ₩107,843 | -2.84% | 104.7만 |
|---|
| 2026.07.14 | ₩106,908 | ₩112,239 | ₩106,146 | ₩109,353 | +2.29% | 124.9만 |
|---|
| 2026.07.13 | ₩112,399 | ₩116,795 | ₩111,237 | ₩116,034 | +3.23% | 94.1만 |
|---|
| 2026.07.10 | ₩114,751 | ₩115,433 | ₩109,627 | ₩110,195 | -3.97% | 64.1만 |
|---|
| 2026.07.09 | ₩103,808 | ₩111,945 | ₩102,218 | ₩111,771 | +7.67% | 64.9만 |
|---|
| 2026.07.08 | ₩109,553 | ₩110,288 | ₩106,894 | ₩108,257 | -1.18% | 72.2만 |
|---|
| 2026.07.07 | ₩113,749 | ₩114,671 | ₩109,593 | ₩112,373 | -1.21% | 103.4만 |
|---|
| 2026.07.06 | ₩104,997 | ₩110,395 | ₩103,621 | ₩110,235 | +4.99% | 87.7만 |
|---|
| 2026.07.02 | ₩100,962 | ₩106,828 | ₩100,962 | ₩106,587 | +5.57% | 92.5만 |
|---|
| 2026.07.01 | ₩100,674 | ₩104,436 | ₩99,305 | ₩101,897 | +1.21% | 92.3만 |
|---|
| 2026.06.30 | ₩96,726 | ₩98,864 | ₩94,882 | ₩96,726 | 0.00% | 58.9만 |
|---|
| 2026.06.29 | ₩99,639 | ₩101,737 | ₩98,049 | ₩98,343 | -1.30% | 80만 |
|---|
| 2026.06.26 | ₩90,339 | ₩97,661 | ₩90,192 | ₩97,568 | +8.00% | 160.5만 |
|---|
| 2026.06.25 | ₩92,383 | ₩93,466 | ₩89,324 | ₩89,644 | -2.97% | 130.1만 |
|---|
| 2026.06.24 | ₩93,199 | ₩96,592 | ₩92,337 | ₩94,762 | +1.68% | 48.5만 |
|---|
| 2026.06.23 | ₩95,430 | ₩96,272 | ₩92,691 | ₩93,546 | -1.97% | 85.7만 |
|---|
| 2026.06.22 | ₩94,401 | ₩96,539 | ₩91,288 | ₩94,014 | -0.41% | 122.3만 |
|---|
| 2026.06.18 | ₩96,739 | ₩97,768 | ₩93,933 | ₩95,577 | -1.20% | 163.9만 |
|---|
| 2026.06.17 | ₩100,214 | ₩102,993 | ₩97,261 | ₩98,049 | -2.16% | 113.1만 |
|---|
| 2026.06.16 | ₩102,405 | ₩105,157 | ₩98,877 | ₩100,962 | -1.41% | 110.5만 |
|---|
| 2026.06.15 | ₩105,946 | ₩108,010 | ₩102,498 | ₩103,233 | -2.56% | 145만 |
|---|
| 2026.06.12 | ₩105,024 | ₩106,306 | ₩100,013 | ₩103,647 | -1.31% | 279.2만 |
|---|
| 2026.06.11 | ₩107,142 | ₩110,703 | ₩103,728 | ₩106,333 | -0.75% | 204.5만 |
|---|
| 2026.06.10 | ₩107,362 | ₩112,172 | ₩107,362 | ₩109,166 | +1.68% | 97.8만 |
|---|
| 2026.06.09 | ₩109,928 | ₩111,464 | ₩105,491 | ₩111,210 | +1.17% | 184.5만 |
|---|
| 2026.06.08 | ₩113,402 | ₩114,083 | ₩111,130 | ₩111,918 | -1.31% | 76.9만 |
|---|
| 2026.06.05 | ₩116,662 | ₩118,586 | ₩109,674 | ₩114,564 | -1.80% | 169.4만 |
|---|
| 2026.06.04 | ₩118,907 | ₩121,272 | ₩115,580 | ₩116,662 | -1.89% | 136.7만 |
|---|
| 2026.06.03 | ₩119,655 | ₩119,956 | ₩113,255 | ₩114,845 | -4.02% | 159.9만 |
|---|
| 2026.06.02 | ₩118,586 | ₩123,249 | ₩116,929 | ₩122,274 | +3.11% | 275.3만 |
|---|
| 2026.06.01 | ₩120,978 | ₩130,010 | ₩116,689 | ₩127,565 | +5.45% | 400.3만 |
|---|
| 2026.05.29 | ₩105,906 | ₩112,132 | ₩104,830 | ₩111,731 | +5.50% | 599.3만 |
|---|
| 2026.05.28 | ₩103,701 | ₩106,721 | ₩101,616 | ₩103,541 | -0.15% | 130.4만 |
|---|
| 2026.05.27 | ₩100,147 | ₩105,558 | ₩98,880 | ₩102,111 | +1.96% | 172.8만 |
|---|
| 2026.05.26 | ₩104,556 | ₩105,906 | ₩100,688 | ₩102,659 | -1.81% | 170.2만 |
|---|
| 2026.05.22 | ₩103,674 | ₩108,364 | ₩103,554 | ₩105,632 | +1.89% | 129.9만 |
|---|
| 2026.05.21 | ₩103,647 | ₩103,945 | ₩100,681 | ₩101,897 | -1.69% | 121.3만 |
|---|
| 2026.05.20 | ₩101,049 | ₩105,759 | ₩98,276 | ₩105,759 | +4.66% | 143.1만 |
|---|
| 2026.05.19 | ₩106,494 | ₩110,729 | ₩102,498 | ₩104,229 | -2.13% | 226.8만 |
|---|
| 2026.05.18 | ₩95,911 | ₩104,850 | ₩95,470 | ₩104,275 | +8.72% | 289.8만 |
|---|
| 2026.05.15 | ₩92,905 | ₩97,474 | ₩91,595 | ₩96,165 | +3.51% | 168.5만 |
|---|
| 2026.05.14 | ₩90,687 | ₩94,989 | ₩88,074 | ₩93,172 | +2.74% | 177.7만 |
|---|
| 2026.05.13 | ₩95,296 | ₩95,296 | ₩89,684 | ₩90,459 | -5.08% | 230.6만 |
|---|
| 2026.05.12 | ₩102,605 | ₩103,861 | ₩96,125 | ₩96,192 | -6.25% | 248.8만 |
|---|
| 2026.05.11 | ₩114,257 | ₩118,225 | ₩97,768 | ₩102,766 | -10.06% | 852.7만 |
|---|
| 2026.05.08 | ₩96,058 | ₩97,418 | ₩92,009 | ₩96,298 | +0.25% | 259.5만 |
|---|
| 2026.05.07 | ₩100,614 | ₩103,968 | ₩100,614 | ₩102,071 | +1.45% | 146만 |
|---|
| 2026.05.06 | ₩99,813 | ₩99,893 | ₩96,245 | ₩98,837 | -0.98% | 138.9만 |
|---|
| 2026.05.05 | ₩103,033 | ₩103,514 | ₩98,610 | ₩101,483 | -1.50% | 133만 |
|---|
| 2026.05.04 | ₩97,047 | ₩105,131 | ₩96,873 | ₩103,313 | +6.46% | 213.1만 |
|---|
| 2026.05.01 | ₩93,239 | ₩97,555 | ₩91,315 | ₩97,194 | +4.24% | 199.4만 |
|---|
| 2026.04.30 | ₩87,506 | ₩88,836 | ₩85,369 | ₩88,014 | +0.58% | 100.2만 |
|---|
| 2026.04.29 | ₩88,883 | ₩89,564 | ₩87,092 | ₩89,070 | +0.21% | 62.1만 |
|---|
| 2026.04.28 | ₩92,103 | ₩93,619 | ₩88,709 | ₩89,858 | -2.44% | 114.3만 |
|---|
| 2026.04.27 | ₩89,912 | ₩92,450 | ₩89,003 | ₩90,887 | +1.08% | 105.6만 |
|---|
| 2026.04.24 | ₩87,146 | ₩90,673 | ₩86,518 | ₩90,580 | +3.94% | 117.7만 |
|---|
| 2026.04.23 | ₩88,589 | ₩88,589 | ₩83,070 | ₩86,317 | -2.56% | 200.3만 |
|---|
| 2026.04.22 | ₩92,076 | ₩94,187 | ₩90,887 | ₩93,185 | +1.20% | 140.6만 |
|---|
| 2026.04.21 | ₩92,450 | ₩98,316 | ₩90,085 | ₩90,673 | -1.92% | 155.5만 |
|---|
| 2026.04.20 | ₩85,850 | ₩91,475 | ₩85,516 | ₩91,408 | +6.47% | 163.4만 |
|---|
| 2026.04.17 | ₩92,049 | ₩92,130 | ₩86,237 | ₩86,838 | -5.66% | 128.7만 |
|---|
| 2026.04.16 | ₩88,990 | ₩90,513 | ₩86,184 | ₩88,682 | -0.35% | 196.2만 |
|---|
| 2026.04.15 | ₩86,050 | ₩87,667 | ₩84,326 | ₩87,426 | +1.60% | 243.1만 |
|---|
| 2026.04.14 | ₩84,914 | ₩87,734 | ₩81,774 | ₩82,429 | -2.93% | 161만 |
|---|
| 2026.04.13 | ₩78,728 | ₩85,075 | ₩77,645 | ₩84,914 | +7.86% | 240.7만 |
|---|
| 2026.04.10 | ₩83,511 | ₩83,551 | ₩76,830 | ₩78,581 | -5.90% | 252.7만 |
|---|
| 2026.04.09 | ₩86,464 | ₩86,852 | ₩82,322 | ₩83,364 | -3.59% | 175.9만 |
|---|
| 2026.04.08 | ₩92,544 | ₩93,533 | ₩87,400 | ₩87,707 | -5.23% | 184.8만 |
|---|
| 2026.04.07 | ₩89,618 | ₩90,967 | ₩88,388 | ₩89,137 | -0.54% | 88.5만 |
|---|
| 2026.04.06 | ₩91,315 | ₩92,571 | ₩88,428 | ₩90,459 | -0.94% | 110.9만 |
|---|
| 2026.04.02 | ₩90,994 | ₩92,597 | ₩88,669 | ₩91,315 | +0.35% | 86.6만 |
|---|
| 2026.04.01 | ₩93,466 | ₩94,187 | ₩89,658 | ₩90,994 | -2.64% | 95.6만 |
|---|
| 2026.03.31 | ₩92,063 | ₩94,321 | ₩91,194 | ₩92,343 | +0.30% | 98.4만 |
|---|
| 2026.03.30 | ₩89,537 | ₩92,758 | ₩89,364 | ₩90,700 | +1.30% | 116.8만 |
|---|
| 2026.03.27 | ₩90,526 | ₩91,081 | ₩88,535 | ₩88,816 | -1.89% | 146.1만 |
|---|
| 2026.03.26 | ₩91,595 | ₩94,668 | ₩90,192 | ₩92,704 | +1.21% | 183.3만 |
|---|
| 2026.03.25 | ₩99,933 | ₩100,481 | ₩91,796 | ₩92,571 | -7.37% | 146.2만 |
|---|
| 2026.03.24 | ₩99,292 | ₩99,372 | ₩94,515 | ₩96,699 | -2.61% | 123.2만 |
|---|
| 2026.03.23 | ₩99,305 | ₩102,672 | ₩98,188 | ₩100,842 | +1.55% | 114.9만 |
|---|
| 2026.03.20 | ₩99,358 | ₩101,483 | ₩96,218 | ₩98,677 | -0.69% | 148.6만 |
|---|
| 2026.03.19 | ₩98,610 | ₩103,273 | ₩97,555 | ₩99,853 | +1.26% | 134.6만 |
|---|
| 2026.03.18 | ₩99,198 | ₩102,966 | ₩98,597 | ₩98,837 | -0.36% | 109.6만 |
|---|
| 2026.03.17 | ₩99,452 | ₩103,808 | ₩98,757 | ₩100,588 | +1.14% | 83.2만 |
|---|
| 2026.03.16 | ₩99,692 | ₩101,510 | ₩98,503 | ₩99,412 | -0.28% | 143.3만 |
|---|
| 2026.03.13 | ₩98,156 | ₩102,859 | ₩97,755 | ₩100,026 | +1.91% | 136.3만 |
|---|
| 2026.03.12 | ₩100,908 | ₩104,222 | ₩97,742 | ₩98,316 | -2.57% | 154.8만 |
|---|
| 2026.03.11 | ₩105,505 | ₩105,852 | ₩98,557 | ₩101,590 | -3.71% | 149.3만 |
|---|
| 2026.03.10 | ₩108,231 | ₩108,471 | ₩102,899 | ₩103,688 | -4.20% | 196.1만 |
|---|
| 2026.03.09 | ₩104,209 | ₩108,511 | ₩102,565 | ₩108,311 | +3.94% | 228.8만 |
|---|
| 2026.03.06 | ₩104,529 | ₩106,320 | ₩102,071 | ₩105,157 | +0.60% | 116.6만 |
|---|
| 2026.03.05 | ₩102,512 | ₩109,366 | ₩102,512 | ₩104,863 | +2.29% | 190.6만 |
|---|
| 2026.03.04 | ₩98,223 | ₩102,365 | ₩97,207 | ₩101,590 | +3.43% | 136.4만 |
|---|
| 2026.03.03 | ₩93,239 | ₩98,877 | ₩91,929 | ₩98,289 | +5.42% | 213.5만 |
|---|
| 2026.03.02 | ₩96,058 | ₩98,730 | ₩93,212 | ₩94,842 | -1.27% | 247.5만 |
|---|
| 2026.02.27 | ₩97,274 | ₩98,704 | ₩94,869 | ₩97,060 | -0.22% | 208.4만 |
|---|
| 2026.02.26 | ₩100,200 | ₩105,725 | ₩98,570 | ₩101,015 | +0.81% | 210.4만 |
|---|
| 2026.02.25 | ₩101,055 | ₩101,289 | ₩96,071 | ₩99,292 | -1.75% | 223.9만 |
|---|
| 2026.02.24 | ₩94,401 | ₩102,111 | ₩93,160 | ₩100,668 | +6.64% | 421.5만 |
|---|
| 2026.02.23 | ₩95,951 | ₩96,659 | ₩92,103 | ₩93,700 | -2.35% | 455.9만 |
|---|
| 2026.02.20 | ₩101,389 | ₩106,467 | ₩100,093 | ₩100,988 | -0.40% | 341.3만 |
|---|
| 2026.02.19 | ₩102,685 | ₩104,209 | ₩100,828 | ₩101,550 | -1.11% | 310.9만 |
|---|
| 2026.02.18 | ₩99,332 | ₩103,995 | ₩97,474 | ₩102,886 | +3.58% | 302.8만 |
|---|
| 2026.02.17 | ₩95,657 | ₩100,601 | ₩95,310 | ₩99,332 | +3.84% | 457.7만 |
|---|
| 2026.02.13 | ₩100,120 | ₩102,886 | ₩96,312 | ₩96,713 | -3.40% | 404만 |
|---|
| 2026.02.12 | ₩96,948 | ₩104,088 | ₩94,468 | ₩98,383 | +1.48% | 600.9만 |
|---|
| 2026.02.11 | ₩98,169 | ₩102,265 | ₩91,769 | ₩97,661 | -0.52% | 812.4만 |
|---|
| 2026.02.10 | ₩102,619 | ₩104,129 | ₩97,808 | ₩99,024 | -3.50% | 697.5만 |
|---|
| 2026.02.09 | ₩102,779 | ₩108,097 | ₩97,555 | ₩103,728 | +0.92% | 1291만 |
|---|
| 2026.02.06 | ₩128,287 | ₩131,787 | ₩123,904 | ₩130,946 | +2.07% | 354.9만 |
|---|
| 2026.02.05 | ₩135,449 | ₩139,050 | ₩125,962 | ₩126,389 | -6.69% | 303.6만 |
|---|
| 2026.02.04 | ₩131,574 | ₩145,269 | ₩127,044 | ₩140,032 | +6.43% | 508.9만 |
|---|
| 2026.02.03 | ₩146,419 | ₩146,419 | ₩133,725 | ₩135,903 | -7.18% | 358.6만 |
|---|
| 2026.02.02 | ₩153,834 | ₩156,660 | ₩150,320 | ₩150,748 | -2.01% | 133.6만 |
|---|
| 2026.01.30 | ₩154,730 | ₩157,883 | ₩152,057 | ₩153,327 | -0.91% | 179.6만 |
|---|
| 2026.01.29 | ₩162,707 | ₩162,707 | ₩152,939 | ₩154,422 | -5.09% | 226.3만 |
|---|
| 2026.01.28 | ₩168,252 | ₩172,087 | ₩167,757 | ₩168,559 | +0.18% | 109.7만 |
|---|
| 2026.01.27 | ₩174,225 | ₩175,455 | ₩166,141 | ₩167,397 | -3.92% | 112.5만 |
|---|
| 2026.01.26 | ₩172,795 | ₩174,926 | ₩171,739 | ₩173,784 | +0.57% | 96.4만 |
|---|
| 2026.01.23 | ₩171,686 | ₩177,712 | ₩171,365 | ₩172,795 | +0.65% | 138.4만 |
|---|
| 2026.01.22 | ₩170,978 | ₩174,679 | ₩168,359 | ₩170,603 | -0.22% | 124.6만 |
|---|
| 2026.01.21 | ₩170,416 | ₩172,434 | ₩165,686 | ₩169,869 | -0.32% | 190.8만 |
|---|
| 2026.01.20 | ₩165,686 | ₩173,369 | ₩164,951 | ₩169,548 | +2.33% | 183.1만 |
|---|
| 2026.01.16 | ₩177,471 | ₩178,741 | ₩168,911 | ₩169,294 | -4.61% | 226.7만 |
|---|
| 2026.01.15 | ₩175,828 | ₩182,669 | ₩175,614 | ₩177,458 | +0.93% | 167.9만 |
|---|
| 2026.01.14 | ₩186,197 | ₩186,410 | ₩173,693 | ₩174,144 | -6.47% | 255.5만 |
|---|
| 2026.01.13 | ₩195,523 | ₩196,940 | ₩183,164 | ₩186,023 | -4.86% | 208.2만 |
|---|
| 2026.01.12 | ₩196,218 | ₩196,904 | ₩190,827 | ₩195,550 | -0.34% | 99.8만 |
|---|
| 2026.01.09 | ₩198,864 | ₩199,625 | ₩195,630 | ₩197,795 | -0.54% | 59.9만 |
|---|
| 2026.01.08 | ₩200,186 | ₩201,763 | ₩192,129 | ₩197,314 | -1.44% | 124.2만 |
|---|
| 2026.01.07 | ₩196,819 | ₩201,249 | ₩195,563 | ₩200,360 | +1.80% | 103.8만 |
|---|
| 2026.01.06 | ₩191,074 | ₩197,354 | ₩189,858 | ₩196,298 | +2.73% | 175만 |
|---|
| 2026.01.05 | ₩193,158 | ₩199,986 | ₩190,406 | ₩190,766 | -1.24% | 195.7만 |
|---|
| 2026.01.02 | ₩198,329 | ₩199,318 | ₩190,793 | ₩191,635 | -3.38% | 121.2만 |
|---|
| 2025.12.31 | ₩194,174 | ₩198,189 | ₩193,345 | ₩197,167 | +1.54% | 88.6만 |
|---|
| 2025.12.30 | ₩194,040 | ₩199,441 | ₩194,000 | ₩194,174 | +0.07% | 78.9만 |
|---|
| 2025.12.29 | ₩192,878 | ₩196,579 | ₩191,742 | ₩194,254 | +0.71% | 86만 |
|---|
| 2025.12.26 | ₩195,750 | ₩195,750 | ₩192,677 | ₩194,788 | -0.49% | 59.5만 |
|---|
| 2025.12.24 | ₩193,305 | ₩196,485 | ₩193,212 | ₩195,216 | +0.99% | 30.6만 |
|---|
| 2025.12.23 | ₩196,753 | ₩196,753 | ₩191,889 | ₩193,866 | -1.47% | 96.8만 |
|---|
| 2025.12.22 | ₩199,759 | ₩202,378 | ₩197,421 | ₩197,955 | -0.90% | 89.3만 |
|---|
| 2025.12.19 | ₩194,481 | ₩198,717 | ₩194,445 | ₩196,525 | +1.05% | 148.6만 |
|---|
| 2025.12.18 | ₩196,926 | ₩200,547 | ₩193,866 | ₩194,441 | -1.26% | 129.6만 |
|---|
| 2025.12.17 | ₩201,095 | ₩203,754 | ₩192,744 | ₩193,305 | -3.87% | 178.5만 |
|---|
| 2025.12.16 | ₩201,175 | ₩205,654 | ₩200,026 | ₩200,614 | -0.28% | 174.5만 |
|---|
| 2025.12.15 | ₩209,126 | ₩209,647 | ₩201,309 | ₩201,843 | -3.48% | 79.1만 |
|---|
| 2025.12.12 | ₩216,782 | ₩218,252 | ₩209,433 | ₩209,700 | -3.27% | 82.1만 |
|---|
| 2025.12.11 | ₩212,987 | ₩218,539 | ₩211,410 | ₩216,274 | +1.54% | 91.1만 |
|---|
| 2025.12.10 | ₩215,673 | ₩216,728 | ₩210,849 | ₩212,987 | -1.25% | 71.1만 |
|---|
| 2025.12.09 | ₩215,446 | ₩218,272 | ₩214,203 | ₩217,143 | +0.79% | 83.5만 |
|---|
| 2025.12.08 | ₩209,700 | ₩219,788 | ₩209,647 | ₩216,421 | +3.21% | 110만 |
|---|
| 2025.12.05 | ₩205,237 | ₩213,388 | ₩204,796 | ₩209,700 | +2.17% | 97.8만 |
|---|
| 2025.12.04 | ₩208,297 | ₩211,197 | ₩203,641 | ₩206,787 | -0.72% | 109.7만 |
|---|
| 2025.12.03 | ₩197,300 | ₩207,656 | ₩196,418 | ₩203,794 | +3.29% | 137.3만 |
|---|
| 2025.12.02 | ₩201,496 | ₩202,485 | ₩197,755 | ₩198,556 | -1.46% | 76.6만 |
|---|
| 2025.12.01 | ₩190,907 | ₩201,937 | ₩188,669 | ₩200,307 | +4.92% | 156.4만 |
|---|
| 2025.11.28 | ₩195,149 | ₩197,594 | ₩189,684 | ₩192,223 | -1.50% | 94만 |
|---|
| 2025.11.26 | ₩199,051 | ₩199,051 | ₩192,744 | ₩193,706 | -2.69% | 79.8만 |
|---|
| 2025.11.25 | ₩193,746 | ₩198,596 | ₩191,769 | ₩197,461 | +1.92% | 156.2만 |
|---|
| 2025.11.24 | ₩196,993 | ₩198,743 | ₩191,421 | ₩194,060 | -1.49% | 217.7만 |
|---|
| 2025.11.21 | ₩194,013 | ₩199,532 | ₩189,176 | ₩196,218 | +1.14% | 154.4만 |
|---|
| 2025.11.20 | ₩202,458 | ₩205,104 | ₩193,118 | ₩194,053 | -4.15% | 105.5만 |
|---|
| 2025.11.19 | ₩202,859 | ₩204,222 | ₩196,606 | ₩198,984 | -1.91% | 131.7만 |
|---|
| 2025.11.18 | ₩199,425 | ₩205,424 | ₩196,646 | ₩204,669 | +2.63% | 125.6만 |
|---|
| 2025.11.17 | ₩214,363 | ₩215,700 | ₩200,267 | ₩200,881 | -6.29% | 187만 |
|---|
| 2025.11.14 | ₩209,927 | ₩219,347 | ₩208,912 | ₩214,510 | +2.18% | 192.2만 |
|---|
| 2025.11.13 | ₩211,785 | ₩217,410 | ₩210,355 | ₩214,604 | +1.33% | 122.3만 |
|---|
| 2025.11.12 | ₩220,376 | ₩222,200 | ₩209,780 | ₩212,600 | -3.53% | 182.5만 |
|---|
| 2025.11.11 | ₩222,086 | ₩226,830 | ₩218,479 | ₩220,710 | -0.62% | 286.4만 |
|---|
| 2025.11.10 | ₩202,284 | ₩223,810 | ₩201,763 | ₩222,086 | +9.79% | 641.9만 |
|---|
| 2025.11.07 | ₩235,408 | ₩254,836 | ₩235,408 | ₩253,326 | +7.61% | 164.7만 |
|---|
| 2025.11.06 | ₩251,202 | ₩251,202 | ₩237,974 | ₩241,875 | -3.71% | 171.4만 |
|---|
| 2025.11.05 | ₩257,696 | ₩260,435 | ₩254,582 | ₩256,854 | -0.33% | 79.7만 |
|---|
| 2025.11.04 | ₩267,583 | ₩268,064 | ₩256,707 | ₩257,442 | -3.79% | 74.1만 |
|---|
| 2025.11.03 | ₩274,692 | ₩281,253 | ₩272,661 | ₩274,077 | -0.22% | 93.9만 |
|---|
| 2025.10.31 | ₩264,737 | ₩277,458 | ₩264,737 | ₩274,238 | +3.59% | 76.5만 |
|---|
| 2025.10.30 | ₩260,515 | ₩274,719 | ₩257,366 | ₩265,766 | +2.02% | 72.3만 |
|---|
| 2025.10.29 | ₩266,301 | ₩269,227 | ₩261,651 | ₩261,811 | -1.69% | 61.6만 |
|---|
| 2025.10.28 | ₩264,564 | ₩270,323 | ₩263,361 | ₩267,931 | +1.27% | 48.6만 |
|---|
| 2025.10.27 | ₩265,232 | ₩269,908 | ₩263,361 | ₩265,606 | +0.14% | 47.6만 |
|---|
| 2025.10.24 | ₩265,900 | ₩269,908 | ₩262,653 | ₩263,775 | -0.80% | 47.3만 |
|---|
| 2025.10.23 | ₩255,999 | ₩263,628 | ₩255,631 | ₩262,199 | +2.42% | 63.7만 |
|---|
| 2025.10.22 | ₩257,215 | ₩258,444 | ₩251,743 | ₩254,783 | -0.95% | 67.7만 |
|---|
| 2025.10.21 | ₩247,514 | ₩264,757 | ₩247,514 | ₩256,921 | +3.80% | 83.7만 |
|---|
| 2025.10.20 | ₩243,893 | ₩249,492 | ₩243,305 | ₩248,556 | +1.91% | 66.1만 |
|---|
| 2025.10.17 | ₩235,475 | ₩243,292 | ₩235,168 | ₩242,624 | +3.04% | 65.3만 |
|---|
| 2025.10.16 | ₩242,330 | ₩247,193 | ₩235,168 | ₩236,424 | -2.44% | 100.6만 |
|---|
| 2025.10.15 | ₩253,353 | ₩253,353 | ₩239,377 | ₩241,728 | -4.59% | 117.5만 |
|---|
| 2025.10.14 | ₩245,924 | ₩252,505 | ₩243,853 | ₩250,754 | +1.96% | 84.9만 |
|---|
| 2025.10.13 | ₩251,349 | ₩251,536 | ₩242,263 | ₩248,062 | -1.31% | 83.2만 |
|---|
| 2025.10.10 | ₩254,943 | ₩256,794 | ₩244,548 | ₩247,233 | -3.02% | 78만 |
|---|