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 | ₩118,676 | ₩120,211 | ₩117,522 | ₩118,743 | +0.06% | 51.8만 |
| 2026.10.08 | ₩112,149 | ₩118,883 | ₩111,615 | ₩118,676 | +5.82% | 84.2만 |
| 2026.10.07 | ₩112,523 | ₩113,724 | ₩110,040 | ₩111,468 | -0.94% | 58.4만 |
| 2026.10.06 | ₩113,898 | ₩114,572 | ₩111,455 | ₩112,509 | -1.22% | 93.9만 |
| 2026.10.05 | ₩105,889 | ₩110,334 | ₩105,148 | ₩110,334 | +4.20% | 88.4만 |
| 2026.10.02 | ₩107,384 | ₩107,571 | ₩103,727 | ₩105,181 | -2.05% | 92.2만 |
| 2026.10.01 | ₩108,612 | ₩111,508 | ₩106,376 | ₩107,197 | -1.30% | 116.9만 |
| 2026.09.30 | ₩101,457 | ₩107,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,728 |
| +3.22% |
| 180.2만 |
| 2026.09.29 | ₩102,545 | ₩105,609 | ₩97,653 | ₩101,511 | -1.01% | 247.2만 |
|---|
| 2026.09.28 | ₩108,385 | ₩108,385 | ₩102,392 | ₩105,515 | -2.65% | 128만 |
|---|
| 2026.09.25 | ₩114,191 | ₩115,313 | ₩111,455 | ₩111,669 | -2.21% | 41만 |
|---|
| 2026.09.24 | ₩115,406 | ₩117,021 | ₩113,018 | ₩114,792 | -0.53% | 59.7만 |
|---|
| 2026.09.23 | ₩114,699 | ₩117,742 | ₩113,671 | ₩115,406 | +0.62% | 95.4만 |
|---|
| 2026.09.22 | ₩120,798 | ₩121,146 | ₩111,468 | ₩113,390 | -6.13% | 101.1만 |
|---|
| 2026.09.21 | ₩113,457 | ₩117,448 | ₩111,882 | ₩117,408 | +3.48% | 108.6만 |
|---|
| 2026.09.18 | ₩121,039 | ₩121,080 | ₩113,324 | ₩113,631 | -6.12% | 148.7만 |
|---|
| 2026.09.17 | ₩123,535 | ₩125,083 | ₩119,424 | ₩120,518 | -2.44% | 84.9만 |
|---|
| 2026.09.16 | ₩123,148 | ₩127,119 | ₩122,160 | ₩125,550 | +1.95% | 85.1만 |
|---|
| 2026.09.15 | ₩126,204 | ₩131,637 | ₩125,404 | ₩125,537 | -0.53% | 114.1만 |
|---|
| 2026.09.14 | ₩120,131 | ₩129,528 | ₩119,784 | ₩128,280 | +6.78% | 168.6만 |
|---|
| 2026.09.11 | ₩113,083 | ₩117,141 | ₩112,523 | ₩115,913 | +2.50% | 120.2만 |
|---|
| 2026.09.10 | ₩107,317 | ₩113,737 | ₩105,713 | ₩113,684 | +5.93% | 207.7만 |
|---|
| 2026.09.09 | ₩111,455 | ₩112,336 | ₩107,918 | ₩108,265 | -2.86% | 107.8만 |
|---|
| 2026.09.08 | ₩119,250 | ₩119,530 | ₩111,455 | ₩111,682 | -6.35% | 146.6만 |
|---|
| 2026.09.04 | ₩126,525 | ₩127,352 | ₩118,810 | ₩121,559 | -3.92% | 94.4만 |
|---|
| 2026.09.03 | ₩130,362 | ₩133,519 | ₩126,565 | ₩129,915 | -0.34% | 81.2만 |
|---|
| 2026.09.02 | ₩128,540 | ₩129,969 | ₩124,456 | ₩126,058 | -1.93% | 87만 |
|---|
| 2026.09.01 | ₩131,730 | ₩133,559 | ₩127,860 | ₩128,821 | -2.21% | 108.8만 |
|---|
| 2026.08.31 | ₩133,346 | ₩136,149 | ₩132,318 | ₩135,001 | +1.24% | 114.2만 |
|---|
| 2026.08.28 | ₩132,158 | ₩136,149 | ₩132,158 | ₩134,427 | +1.72% | 81.5만 |
|---|
| 2026.08.27 | ₩126,979 | ₩135,281 | ₩126,979 | ₩132,818 | +4.60% | 144.1만 |
|---|
| 2026.08.26 | ₩120,211 | ₩124,903 | ₩119,397 | ₩123,535 | +2.76% | 138.9만 |
|---|
| 2026.08.25 | ₩123,281 | ₩127,139 | ₩122,001 | ₩124,442 | +0.94% | 159.6만 |
|---|
| 2026.08.24 | ₩121,813 | ₩126,805 | ₩121,012 | ₩125,804 | +3.28% | 142.6만 |
|---|
| 2026.08.21 | ₩121,199 | ₩124,963 | ₩118,142 | ₩121,106 | -0.08% | 79.2만 |
|---|
| 2026.08.20 | ₩119,784 | ₩123,989 | ₩119,477 | ₩121,866 | +1.74% | 69.2만 |
|---|
| 2026.08.19 | ₩117,208 | ₩124,579 | ₩117,208 | ₩121,479 | +3.64% | 99.4만 |
|---|
| 2026.08.18 | ₩112,202 | ₩119,811 | ₩111,188 | ₩117,515 | +4.73% | 118.8만 |
|---|
| 2026.08.17 | ₩114,952 | ₩115,126 | ₩110,414 | ₩111,228 | -3.24% | 106.9만 |
|---|
| 2026.08.14 | ₩125,497 | ₩125,604 | ₩116,607 | ₩116,821 | -6.91% | 123.1만 |
|---|
| 2026.08.13 | ₩116,127 | ₩127,005 | ₩111,468 | ₩125,857 | +8.38% | 219.2만 |
|---|
| 2026.08.12 | ₩113,751 | ₩115,606 | ₩111,402 | ₩114,725 | +0.86% | 149.4만 |
|---|
| 2026.08.11 | ₩115,486 | ₩117,782 | ₩111,989 | ₩116,754 | +1.10% | 178.2만 |
|---|
| 2026.08.10 | ₩108,652 | ₩118,783 | ₩107,077 | ₩118,289 | +8.87% | 482.9만 |
|---|
| 2026.08.07 | ₩124,055 | ₩126,004 | ₩121,866 | ₩124,309 | +0.20% | 250.7만 |
|---|
| 2026.08.06 | ₩115,626 | ₩117,635 | ₩112,870 | ₩116,888 | +1.09% | 113.1만 |
|---|
| 2026.08.05 | ₩126,805 | ₩127,419 | ₩120,358 | ₩122,067 | -3.74% | 130.4만 |
|---|
| 2026.08.04 | ₩116,460 | ₩125,630 | ₩116,287 | ₩125,203 | +7.51% | 98.6만 |
|---|
| 2026.08.03 | ₩120,011 | ₩123,068 | ₩117,809 | ₩118,690 | -1.10% | 112만 |
|---|
| 2026.07.31 | ₩114,952 | ₩119,824 | ₩113,791 | ₩116,327 | +1.20% | 91만 |
|---|
| 2026.07.30 | ₩114,351 | ₩117,969 | ₩111,001 | ₩117,675 | +2.91% | 227.4만 |
|---|
| 2026.07.29 | ₩116,961 | ₩122,761 | ₩115,785 | ₩120,465 | +3.00% | 179.3만 |
|---|
| 2026.07.28 | ₩111,622 | ₩119,250 | ₩111,548 | ₩116,247 | +4.14% | 149.3만 |
|---|
| 2026.07.27 | ₩105,408 | ₩111,754 | ₩104,781 | ₩109,586 | +3.96% | 305.2만 |
|---|
| 2026.07.24 | ₩98,441 | ₩103,553 | ₩98,254 | ₩103,353 | +4.99% | 307.8만 |
|---|
| 2026.07.23 | ₩100,890 | ₩102,352 | ₩94,990 | ₩95,758 | -5.09% | 153.2만 |
|---|
| 2026.07.22 | ₩98,815 | ₩99,242 | ₩92,234 | ₩98,654 | -0.16% | 241만 |
|---|
| 2026.07.21 | ₩100,216 | ₩104,447 | ₩96,212 | ₩97,226 | -2.98% | 202.7만 |
|---|
| 2026.07.20 | ₩103,406 | ₩106,636 | ₩100,323 | ₩102,445 | -0.93% | 182.1만 |
|---|
| 2026.07.17 | ₩104,861 | ₩107,771 | ₩103,553 | ₩105,035 | +0.17% | 109.6만 |
|---|
| 2026.07.16 | ₩108,211 | ₩108,639 | ₩103,166 | ₩105,488 | -2.52% | 140.8만 |
|---|
| 2026.07.15 | ₩110,881 | ₩113,163 | ₩107,330 | ₩107,731 | -2.84% | 104.7만 |
|---|
| 2026.07.14 | ₩106,797 | ₩112,122 | ₩106,036 | ₩109,239 | +2.29% | 124.9만 |
|---|
| 2026.07.13 | ₩112,283 | ₩116,674 | ₩111,121 | ₩115,913 | +3.23% | 94.1만 |
|---|
| 2026.07.10 | ₩114,632 | ₩115,313 | ₩109,513 | ₩110,080 | -3.97% | 64.1만 |
|---|
| 2026.07.09 | ₩103,700 | ₩111,829 | ₩102,111 | ₩111,655 | +7.67% | 64.9만 |
|---|
| 2026.07.08 | ₩109,439 | ₩110,174 | ₩106,783 | ₩108,145 | -1.18% | 72.2만 |
|---|
| 2026.07.07 | ₩113,631 | ₩114,552 | ₩109,479 | ₩112,256 | -1.21% | 103.4만 |
|---|
| 2026.07.06 | ₩104,888 | ₩110,280 | ₩103,513 | ₩110,120 | +4.99% | 87.7만 |
|---|
| 2026.07.02 | ₩100,857 | ₩106,716 | ₩100,857 | ₩106,476 | +5.57% | 92.5만 |
|---|
| 2026.07.01 | ₩100,570 | ₩104,327 | ₩99,202 | ₩101,791 | +1.21% | 92.3만 |
|---|
| 2026.06.30 | ₩96,625 | ₩98,761 | ₩94,783 | ₩96,625 | 0.00% | 58.9만 |
|---|
| 2026.06.29 | ₩99,535 | ₩101,631 | ₩97,947 | ₩98,241 | -1.30% | 80만 |
|---|
| 2026.06.26 | ₩90,245 | ₩97,560 | ₩90,098 | ₩97,466 | +8.00% | 160.5만 |
|---|
| 2026.06.25 | ₩92,287 | ₩93,369 | ₩89,231 | ₩89,551 | -2.97% | 130.1만 |
|---|
| 2026.06.24 | ₩93,102 | ₩96,492 | ₩92,241 | ₩94,663 | +1.68% | 48.5만 |
|---|
| 2026.06.23 | ₩95,331 | ₩96,172 | ₩92,594 | ₩93,449 | -1.97% | 85.7만 |
|---|
| 2026.06.22 | ₩94,303 | ₩96,439 | ₩91,193 | ₩93,916 | -0.41% | 122.3만 |
|---|
| 2026.06.18 | ₩96,639 | ₩97,667 | ₩93,836 | ₩95,478 | -1.20% | 163.9만 |
|---|
| 2026.06.17 | ₩100,109 | ₩102,886 | ₩97,159 | ₩97,947 | -2.16% | 113.1만 |
|---|
| 2026.06.16 | ₩102,298 | ₩105,048 | ₩98,774 | ₩100,857 | -1.41% | 110.5만 |
|---|
| 2026.06.15 | ₩105,836 | ₩107,898 | ₩102,392 | ₩103,126 | -2.56% | 145만 |
|---|
| 2026.06.12 | ₩104,914 | ₩106,196 | ₩99,909 | ₩103,540 | -1.31% | 279.2만 |
|---|
| 2026.06.11 | ₩107,030 | ₩110,587 | ₩103,620 | ₩106,223 | -0.75% | 204.5만 |
|---|
| 2026.06.10 | ₩107,250 | ₩112,056 | ₩107,250 | ₩109,052 | +1.68% | 97.8만 |
|---|
| 2026.06.09 | ₩109,813 | ₩111,348 | ₩105,382 | ₩111,095 | +1.17% | 184.5만 |
|---|
| 2026.06.08 | ₩113,284 | ₩113,964 | ₩111,014 | ₩111,802 | -1.31% | 76.9만 |
|---|
| 2026.06.05 | ₩116,541 | ₩118,463 | ₩109,560 | ₩114,445 | -1.80% | 169.4만 |
|---|
| 2026.06.04 | ₩118,783 | ₩121,146 | ₩115,459 | ₩116,541 | -1.89% | 136.7만 |
|---|
| 2026.06.03 | ₩119,530 | ₩119,831 | ₩113,137 | ₩114,725 | -4.02% | 159.9만 |
|---|
| 2026.06.02 | ₩118,463 | ₩123,121 | ₩116,807 | ₩122,147 | +3.11% | 275.3만 |
|---|
| 2026.06.01 | ₩120,852 | ₩129,875 | ₩116,567 | ₩127,432 | +5.45% | 400.3만 |
|---|
| 2026.05.29 | ₩105,795 | ₩112,016 | ₩104,721 | ₩111,615 | +5.50% | 599.3만 |
|---|
| 2026.05.28 | ₩103,593 | ₩106,610 | ₩101,511 | ₩103,433 | -0.15% | 130.4만 |
|---|
| 2026.05.27 | ₩100,043 | ₩105,448 | ₩98,777 | ₩102,005 | +1.96% | 172.8만 |
|---|
| 2026.05.26 | ₩104,447 | ₩105,795 | ₩100,583 | ₩102,552 | -1.81% | 170.2만 |
|---|
| 2026.05.22 | ₩103,566 | ₩108,251 | ₩103,446 | ₩105,522 | +1.89% | 129.9만 |
|---|
| 2026.05.21 | ₩103,540 | ₩103,837 | ₩100,576 | ₩101,791 | -1.69% | 121.3만 |
|---|
| 2026.05.20 | ₩100,943 | ₩105,649 | ₩98,174 | ₩105,649 | +4.66% | 143.1만 |
|---|
| 2026.05.19 | ₩106,383 | ₩110,614 | ₩102,392 | ₩104,120 | -2.13% | 226.8만 |
|---|
| 2026.05.18 | ₩95,811 | ₩104,741 | ₩95,371 | ₩104,167 | +8.72% | 289.8만 |
|---|
| 2026.05.15 | ₩92,808 | ₩97,373 | ₩91,500 | ₩96,065 | +3.51% | 168.5만 |
|---|
| 2026.05.14 | ₩90,592 | ₩94,890 | ₩87,983 | ₩93,075 | +2.74% | 177.7만 |
|---|
| 2026.05.13 | ₩95,197 | ₩95,197 | ₩89,591 | ₩90,365 | -5.08% | 230.6만 |
|---|
| 2026.05.12 | ₩102,499 | ₩103,753 | ₩96,025 | ₩96,092 | -6.25% | 248.8만 |
|---|
| 2026.05.11 | ₩114,138 | ₩118,102 | ₩97,667 | ₩102,659 | -10.06% | 852.7만 |
|---|
| 2026.05.08 | ₩95,958 | ₩97,317 | ₩91,914 | ₩96,198 | +0.25% | 259.5만 |
|---|
| 2026.05.07 | ₩100,510 | ₩103,860 | ₩100,510 | ₩101,965 | +1.45% | 146만 |
|---|
| 2026.05.06 | ₩99,709 | ₩99,789 | ₩96,145 | ₩98,734 | -0.98% | 138.9만 |
|---|
| 2026.05.05 | ₩102,926 | ₩103,406 | ₩98,508 | ₩101,377 | -1.50% | 133만 |
|---|
| 2026.05.04 | ₩96,946 | ₩105,021 | ₩96,772 | ₩103,206 | +6.46% | 213.1만 |
|---|
| 2026.05.01 | ₩93,142 | ₩97,453 | ₩91,220 | ₩97,093 | +4.24% | 199.4만 |
|---|
| 2026.04.30 | ₩87,415 | ₩88,744 | ₩85,280 | ₩87,923 | +0.58% | 100.2만 |
|---|
| 2026.04.29 | ₩88,790 | ₩89,471 | ₩87,002 | ₩88,977 | +0.21% | 62.1만 |
|---|
| 2026.04.28 | ₩92,007 | ₩93,522 | ₩88,617 | ₩89,765 | -2.44% | 114.3만 |
|---|
| 2026.04.27 | ₩89,818 | ₩92,354 | ₩88,910 | ₩90,792 | +1.08% | 105.6만 |
|---|
| 2026.04.24 | ₩87,055 | ₩90,579 | ₩86,428 | ₩90,485 | +3.94% | 117.7만 |
|---|
| 2026.04.23 | ₩88,497 | ₩88,497 | ₩82,984 | ₩86,227 | -2.56% | 200.3만 |
|---|
| 2026.04.22 | ₩91,980 | ₩94,089 | ₩90,792 | ₩93,088 | +1.20% | 140.6만 |
|---|
| 2026.04.21 | ₩92,354 | ₩98,214 | ₩89,992 | ₩90,579 | -1.92% | 155.5만 |
|---|
| 2026.04.20 | ₩85,760 | ₩91,380 | ₩85,427 | ₩91,313 | +6.47% | 163.4만 |
|---|
| 2026.04.17 | ₩91,954 | ₩92,034 | ₩86,147 | ₩86,748 | -5.66% | 128.7만 |
|---|
| 2026.04.16 | ₩88,897 | ₩90,419 | ₩86,094 | ₩88,590 | -0.35% | 196.2만 |
|---|
| 2026.04.15 | ₩85,960 | ₩87,576 | ₩84,239 | ₩87,335 | +1.60% | 243.1만 |
|---|
| 2026.04.14 | ₩84,826 | ₩87,642 | ₩81,689 | ₩82,343 | -2.93% | 161만 |
|---|
| 2026.04.13 | ₩78,646 | ₩84,986 | ₩77,565 | ₩84,826 | +7.86% | 240.7만 |
|---|
| 2026.04.10 | ₩83,424 | ₩83,464 | ₩76,750 | ₩78,499 | -5.90% | 252.7만 |
|---|
| 2026.04.09 | ₩86,374 | ₩86,761 | ₩82,236 | ₩83,278 | -3.59% | 175.9만 |
|---|
| 2026.04.08 | ₩92,448 | ₩93,435 | ₩87,309 | ₩87,616 | -5.23% | 184.8만 |
|---|
| 2026.04.07 | ₩89,524 | ₩90,873 | ₩88,296 | ₩89,044 | -0.54% | 88.5만 |
|---|
| 2026.04.06 | ₩91,220 | ₩92,474 | ₩88,336 | ₩90,365 | -0.94% | 110.9만 |
|---|
| 2026.04.02 | ₩90,899 | ₩92,501 | ₩88,577 | ₩91,220 | +0.35% | 86.6만 |
|---|
| 2026.04.01 | ₩93,369 | ₩94,089 | ₩89,564 | ₩90,899 | -2.64% | 95.6만 |
|---|
| 2026.03.31 | ₩91,967 | ₩94,223 | ₩91,099 | ₩92,247 | +0.30% | 98.4만 |
|---|
| 2026.03.30 | ₩89,444 | ₩92,661 | ₩89,271 | ₩90,606 | +1.30% | 116.8만 |
|---|
| 2026.03.27 | ₩90,432 | ₩90,986 | ₩88,443 | ₩88,723 | -1.89% | 146.1만 |
|---|
| 2026.03.26 | ₩91,500 | ₩94,570 | ₩90,098 | ₩92,608 | +1.21% | 183.3만 |
|---|
| 2026.03.25 | ₩99,829 | ₩100,376 | ₩91,700 | ₩92,474 | -7.37% | 146.2만 |
|---|
| 2026.03.24 | ₩99,188 | ₩99,268 | ₩94,416 | ₩96,599 | -2.61% | 123.2만 |
|---|
| 2026.03.23 | ₩99,202 | ₩102,565 | ₩98,086 | ₩100,737 | +1.55% | 114.9만 |
|---|
| 2026.03.20 | ₩99,255 | ₩101,377 | ₩96,118 | ₩98,574 | -0.69% | 148.6만 |
|---|
| 2026.03.19 | ₩98,508 | ₩103,166 | ₩97,453 | ₩99,749 | +1.26% | 134.6만 |
|---|
| 2026.03.18 | ₩99,095 | ₩102,859 | ₩98,494 | ₩98,734 | -0.36% | 109.6만 |
|---|
| 2026.03.17 | ₩99,348 | ₩103,700 | ₩98,654 | ₩100,483 | +1.14% | 83.2만 |
|---|
| 2026.03.16 | ₩99,589 | ₩101,404 | ₩98,401 | ₩99,308 | -0.28% | 143.3만 |
|---|
| 2026.03.13 | ₩98,054 | ₩102,752 | ₩97,653 | ₩99,922 | +1.91% | 136.3만 |
|---|
| 2026.03.12 | ₩100,803 | ₩104,114 | ₩97,640 | ₩98,214 | -2.57% | 154.8만 |
|---|
| 2026.03.11 | ₩105,395 | ₩105,742 | ₩98,454 | ₩101,484 | -3.71% | 149.3만 |
|---|
| 2026.03.10 | ₩108,118 | ₩108,358 | ₩102,792 | ₩103,580 | -4.20% | 196.1만 |
|---|
| 2026.03.09 | ₩104,100 | ₩108,398 | ₩102,458 | ₩108,198 | +3.94% | 228.8만 |
|---|
| 2026.03.06 | ₩104,421 | ₩106,209 | ₩101,965 | ₩105,048 | +0.60% | 116.6만 |
|---|
| 2026.03.05 | ₩102,405 | ₩109,253 | ₩102,405 | ₩104,754 | +2.29% | 190.6만 |
|---|
| 2026.03.04 | ₩98,120 | ₩102,258 | ₩97,106 | ₩101,484 | +3.43% | 136.4만 |
|---|
| 2026.03.03 | ₩93,142 | ₩98,774 | ₩91,834 | ₩98,187 | +5.42% | 213.5만 |
|---|
| 2026.03.02 | ₩95,958 | ₩98,628 | ₩93,115 | ₩94,743 | -1.27% | 247.5만 |
|---|
| 2026.02.27 | ₩97,173 | ₩98,601 | ₩94,770 | ₩96,959 | -0.22% | 208.4만 |
|---|
| 2026.02.26 | ₩100,096 | ₩105,615 | ₩98,467 | ₩100,910 | +0.81% | 210.4만 |
|---|
| 2026.02.25 | ₩100,950 | ₩101,184 | ₩95,971 | ₩99,188 | -1.75% | 223.9만 |
|---|
| 2026.02.24 | ₩94,303 | ₩102,005 | ₩93,063 | ₩100,563 | +6.64% | 421.5만 |
|---|
| 2026.02.23 | ₩95,851 | ₩96,559 | ₩92,007 | ₩93,602 | -2.35% | 455.9만 |
|---|
| 2026.02.20 | ₩101,284 | ₩106,356 | ₩99,989 | ₩100,883 | -0.40% | 341.3만 |
|---|
| 2026.02.19 | ₩102,579 | ₩104,100 | ₩100,723 | ₩101,444 | -1.11% | 310.9만 |
|---|
| 2026.02.18 | ₩99,228 | ₩103,887 | ₩97,373 | ₩102,779 | +3.58% | 302.8만 |
|---|
| 2026.02.17 | ₩95,558 | ₩100,496 | ₩95,211 | ₩99,228 | +3.84% | 457.7만 |
|---|
| 2026.02.13 | ₩100,016 | ₩102,779 | ₩96,212 | ₩96,612 | -3.40% | 404만 |
|---|
| 2026.02.12 | ₩96,847 | ₩103,980 | ₩94,370 | ₩98,281 | +1.48% | 600.9만 |
|---|
| 2026.02.11 | ₩98,067 | ₩102,158 | ₩91,673 | ₩97,560 | -0.52% | 812.4만 |
|---|
| 2026.02.10 | ₩102,512 | ₩104,020 | ₩97,707 | ₩98,921 | -3.50% | 697.5만 |
|---|
| 2026.02.09 | ₩102,672 | ₩107,985 | ₩97,453 | ₩103,620 | +0.92% | 1291만 |
|---|
| 2026.02.06 | ₩128,153 | ₩131,650 | ₩123,775 | ₩130,809 | +2.07% | 354.9만 |
|---|
| 2026.02.05 | ₩135,308 | ₩138,905 | ₩125,831 | ₩126,258 | -6.69% | 303.6만 |
|---|
| 2026.02.04 | ₩131,437 | ₩145,118 | ₩126,912 | ₩139,886 | +6.43% | 508.9만 |
|---|
| 2026.02.03 | ₩146,266 | ₩146,266 | ₩133,586 | ₩135,761 | -7.18% | 358.6만 |
|---|
| 2026.02.02 | ₩153,674 | ₩156,497 | ₩150,164 | ₩150,591 | -2.01% | 133.6만 |
|---|
| 2026.01.30 | ₩154,569 | ₩157,719 | ₩151,899 | ₩153,167 | -0.91% | 179.6만 |
|---|
| 2026.01.29 | ₩162,537 | ₩162,537 | ₩152,780 | ₩154,262 | -5.09% | 226.3만 |
|---|
| 2026.01.28 | ₩168,077 | ₩171,908 | ₩167,583 | ₩168,384 | +0.18% | 109.7만 |
|---|
| 2026.01.27 | ₩174,043 | ₩175,273 | ₩165,968 | ₩167,222 | -3.92% | 112.5만 |
|---|
| 2026.01.26 | ₩172,615 | ₩174,744 | ₩171,561 | ₩173,603 | +0.57% | 96.4만 |
|---|
| 2026.01.23 | ₩171,507 | ₩177,527 | ₩171,187 | ₩172,615 | +0.65% | 138.4만 |
|---|
| 2026.01.22 | ₩170,800 | ₩174,497 | ₩168,184 | ₩170,426 | -0.22% | 124.6만 |
|---|
| 2026.01.21 | ₩170,239 | ₩172,255 | ₩165,514 | ₩169,692 | -0.32% | 190.8만 |
|---|
| 2026.01.20 | ₩165,514 | ₩173,189 | ₩164,780 | ₩169,372 | +2.33% | 183.1만 |
|---|
| 2026.01.16 | ₩177,287 | ₩178,555 | ₩168,735 | ₩169,118 | -4.61% | 226.7만 |
|---|
| 2026.01.15 | ₩175,645 | ₩182,479 | ₩175,431 | ₩177,273 | +0.93% | 167.9만 |
|---|
| 2026.01.14 | ₩186,003 | ₩186,217 | ₩173,512 | ₩173,963 | -6.47% | 255.5만 |
|---|
| 2026.01.13 | ₩195,320 | ₩196,735 | ₩182,973 | ₩185,829 | -4.86% | 208.2만 |
|---|
| 2026.01.12 | ₩196,014 | ₩196,699 | ₩190,628 | ₩195,347 | -0.34% | 99.8만 |
|---|
| 2026.01.09 | ₩198,657 | ₩199,418 | ₩195,427 | ₩197,589 | -0.54% | 59.9만 |
|---|
| 2026.01.08 | ₩199,978 | ₩201,553 | ₩191,929 | ₩197,108 | -1.44% | 124.2만 |
|---|
| 2026.01.07 | ₩196,615 | ₩201,039 | ₩195,360 | ₩200,152 | +1.80% | 103.8만 |
|---|
| 2026.01.06 | ₩190,875 | ₩197,148 | ₩189,660 | ₩196,094 | +2.73% | 175만 |
|---|
| 2026.01.05 | ₩192,957 | ₩199,778 | ₩190,208 | ₩190,568 | -1.24% | 195.7만 |
|---|
| 2026.01.02 | ₩198,123 | ₩199,111 | ₩190,595 | ₩191,436 | -3.38% | 121.2만 |
|---|
| 2025.12.31 | ₩193,972 | ₩197,983 | ₩193,144 | ₩196,962 | +1.54% | 88.6만 |
|---|
| 2025.12.30 | ₩193,838 | ₩199,233 | ₩193,798 | ₩193,972 | +0.07% | 78.9만 |
|---|
| 2025.12.29 | ₩192,677 | ₩196,374 | ₩191,542 | ₩194,052 | +0.71% | 86만 |
|---|
| 2025.12.26 | ₩195,547 | ₩195,547 | ₩192,477 | ₩194,586 | -0.49% | 59.5만 |
|---|
| 2025.12.24 | ₩193,104 | ₩196,281 | ₩193,011 | ₩195,013 | +0.99% | 30.6만 |
|---|
| 2025.12.23 | ₩196,548 | ₩196,548 | ₩191,689 | ₩193,665 | -1.47% | 96.8만 |
|---|
| 2025.12.22 | ₩199,551 | ₩202,167 | ₩197,215 | ₩197,749 | -0.90% | 89.3만 |
|---|
| 2025.12.19 | ₩194,279 | ₩198,510 | ₩194,243 | ₩196,321 | +1.05% | 148.6만 |
|---|
| 2025.12.18 | ₩196,721 | ₩200,339 | ₩193,665 | ₩194,239 | -1.26% | 129.6만 |
|---|
| 2025.12.17 | ₩200,886 | ₩203,542 | ₩192,543 | ₩193,104 | -3.87% | 178.5만 |
|---|
| 2025.12.16 | ₩200,966 | ₩205,440 | ₩199,818 | ₩200,405 | -0.28% | 174.5만 |
|---|
| 2025.12.15 | ₩208,908 | ₩209,429 | ₩201,099 | ₩201,633 | -3.48% | 79.1만 |
|---|
| 2025.12.12 | ₩216,556 | ₩218,025 | ₩209,215 | ₩209,482 | -3.27% | 82.1만 |
|---|
| 2025.12.11 | ₩212,766 | ₩218,312 | ₩211,190 | ₩216,049 | +1.54% | 91.1만 |
|---|
| 2025.12.10 | ₩215,448 | ₩216,503 | ₩210,630 | ₩212,766 | -1.25% | 71.1만 |
|---|
| 2025.12.09 | ₩215,222 | ₩218,045 | ₩213,980 | ₩216,917 | +0.79% | 83.5만 |
|---|
| 2025.12.08 | ₩209,482 | ₩219,560 | ₩209,429 | ₩216,196 | +3.21% | 110만 |
|---|
| 2025.12.05 | ₩205,024 | ₩213,166 | ₩204,583 | ₩209,482 | +2.17% | 97.8만 |
|---|
| 2025.12.04 | ₩208,080 | ₩210,977 | ₩203,429 | ₩206,572 | -0.72% | 109.7만 |
|---|
| 2025.12.03 | ₩197,095 | ₩207,440 | ₩196,214 | ₩203,582 | +3.29% | 137.3만 |
|---|
| 2025.12.02 | ₩201,286 | ₩202,274 | ₩197,549 | ₩198,350 | -1.46% | 76.6만 |
|---|
| 2025.12.01 | ₩190,708 | ₩201,727 | ₩188,472 | ₩200,098 | +4.92% | 156.4만 |
|---|
| 2025.11.28 | ₩194,946 | ₩197,389 | ₩189,487 | ₩192,023 | -1.50% | 94만 |
|---|
| 2025.11.26 | ₩198,844 | ₩198,844 | ₩192,543 | ₩193,505 | -2.69% | 79.8만 |
|---|
| 2025.11.25 | ₩193,545 | ₩198,390 | ₩191,569 | ₩197,255 | +1.92% | 156.2만 |
|---|
| 2025.11.24 | ₩196,788 | ₩198,537 | ₩191,222 | ₩193,858 | -1.49% | 217.7만 |
|---|
| 2025.11.21 | ₩193,812 | ₩199,324 | ₩188,980 | ₩196,014 | +1.14% | 154.4만 |
|---|
| 2025.11.20 | ₩202,247 | ₩204,890 | ₩192,917 | ₩193,852 | -4.15% | 105.5만 |
|---|
| 2025.11.19 | ₩202,648 | ₩204,009 | ₩196,401 | ₩198,777 | -1.91% | 131.7만 |
|---|
| 2025.11.18 | ₩199,217 | ₩205,211 | ₩196,441 | ₩204,456 | +2.63% | 125.6만 |
|---|
| 2025.11.17 | ₩214,140 | ₩215,475 | ₩200,058 | ₩200,672 | -6.29% | 187만 |
|---|
| 2025.11.14 | ₩209,709 | ₩219,119 | ₩208,694 | ₩214,287 | +2.18% | 192.2만 |
|---|
| 2025.11.13 | ₩211,564 | ₩217,184 | ₩210,136 | ₩214,381 | +1.33% | 122.3만 |
|---|
| 2025.11.12 | ₩220,147 | ₩221,969 | ₩209,562 | ₩212,378 | -3.53% | 182.5만 |
|---|
| 2025.11.11 | ₩221,855 | ₩226,594 | ₩218,252 | ₩220,481 | -0.62% | 286.4만 |
|---|
| 2025.11.10 | ₩202,074 | ₩223,577 | ₩201,553 | ₩221,855 | +9.79% | 641.9만 |
|---|
| 2025.11.07 | ₩235,163 | ₩254,571 | ₩235,163 | ₩253,063 | +7.61% | 164.7만 |
|---|
| 2025.11.06 | ₩250,941 | ₩250,941 | ₩237,726 | ₩241,624 | -3.71% | 171.4만 |
|---|
| 2025.11.05 | ₩257,428 | ₩260,164 | ₩254,318 | ₩256,587 | -0.33% | 79.7만 |
|---|
| 2025.11.04 | ₩267,305 | ₩267,786 | ₩256,440 | ₩257,174 | -3.79% | 74.1만 |
|---|
| 2025.11.03 | ₩274,406 | ₩280,960 | ₩272,377 | ₩273,792 | -0.22% | 93.9만 |
|---|
| 2025.10.31 | ₩264,462 | ₩277,169 | ₩264,462 | ₩273,952 | +3.59% | 76.5만 |
|---|
| 2025.10.30 | ₩260,244 | ₩274,433 | ₩257,098 | ₩265,490 | +2.02% | 72.3만 |
|---|
| 2025.10.29 | ₩266,024 | ₩268,947 | ₩261,379 | ₩261,539 | -1.69% | 61.6만 |
|---|
| 2025.10.28 | ₩264,288 | ₩270,041 | ₩263,087 | ₩267,652 | +1.27% | 48.6만 |
|---|
| 2025.10.27 | ₩264,956 | ₩269,628 | ₩263,087 | ₩265,330 | +0.14% | 47.6만 |
|---|
| 2025.10.24 | ₩265,623 | ₩269,628 | ₩262,380 | ₩263,501 | -0.80% | 47.3만 |
|---|
| 2025.10.23 | ₩255,732 | ₩263,354 | ₩255,365 | ₩261,926 | +2.42% | 63.7만 |
|---|
| 2025.10.22 | ₩256,947 | ₩258,175 | ₩251,481 | ₩254,518 | -0.95% | 67.7만 |
|---|
| 2025.10.21 | ₩247,257 | ₩264,482 | ₩247,257 | ₩256,653 | +3.80% | 83.7만 |
|---|
| 2025.10.20 | ₩243,639 | ₩249,232 | ₩243,052 | ₩248,298 | +1.91% | 66.1만 |
|---|
| 2025.10.17 | ₩235,230 | ₩243,039 | ₩234,923 | ₩242,371 | +3.04% | 65.3만 |
|---|
| 2025.10.16 | ₩242,078 | ₩246,936 | ₩234,923 | ₩236,178 | -2.44% | 100.6만 |
|---|
| 2025.10.15 | ₩253,090 | ₩253,090 | ₩239,128 | ₩241,477 | -4.59% | 117.5만 |
|---|
| 2025.10.14 | ₩245,668 | ₩252,242 | ₩243,599 | ₩250,493 | +1.96% | 84.9만 |
|---|
| 2025.10.13 | ₩251,087 | ₩251,274 | ₩242,011 | ₩247,804 | -1.31% | 83.2만 |
|---|
| 2025.10.10 | ₩254,678 | ₩256,527 | ₩244,293 | ₩246,976 | -3.02% | 78만 |
|---|