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 | ₩118,755 | ₩120,291 | ₩117,600 | ₩118,822 | +0.06% | 51.8만 |
| 2026.10.08 | ₩112,224 | ₩118,962 | ₩111,690 | ₩118,755 | +5.82% | 84.2만 |
| 2026.10.07 | ₩112,598 | ₩113,800 | ₩110,113 | ₩111,543 | -0.94% | 58.4만 |
| 2026.10.06 | ₩113,974 | ₩114,648 | ₩111,529 | ₩112,584 | -1.22% | 93.9만 |
| 2026.10.05 | ₩105,959 | ₩110,407 | ₩105,218 | ₩110,407 | +4.20% | 88.4만 |
| 2026.10.02 | ₩107,455 | ₩107,642 | ₩103,796 | ₩105,252 | -2.05% | 92.2만 |
| 2026.10.01 | ₩108,684 | ₩111,583 | ₩106,447 | ₩107,268 | -1.30% | 116.9만 |
| 2026.09.30 | ₩101,525 | ₩107,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,797 |
| +3.22% |
| 180.2만 |
| 2026.09.29 | ₩102,614 | ₩105,679 | ₩97,718 | ₩101,578 | -1.01% | 247.2만 |
|---|
| 2026.09.28 | ₩108,457 | ₩108,457 | ₩102,460 | ₩105,586 | -2.65% | 128만 |
|---|
| 2026.09.25 | ₩114,267 | ₩115,389 | ₩111,529 | ₩111,743 | -2.21% | 41만 |
|---|
| 2026.09.24 | ₩115,483 | ₩117,099 | ₩113,093 | ₩114,868 | -0.53% | 59.7만 |
|---|
| 2026.09.23 | ₩114,775 | ₩117,820 | ₩113,747 | ₩115,483 | +0.62% | 95.4만 |
|---|
| 2026.09.22 | ₩120,879 | ₩121,226 | ₩111,543 | ₩113,466 | -6.13% | 101.1만 |
|---|
| 2026.09.21 | ₩113,533 | ₩117,526 | ₩111,957 | ₩117,486 | +3.48% | 108.6만 |
|---|
| 2026.09.18 | ₩121,119 | ₩121,161 | ₩113,399 | ₩113,706 | -6.12% | 148.7만 |
|---|
| 2026.09.17 | ₩123,617 | ₩125,167 | ₩119,503 | ₩120,599 | -2.44% | 84.9만 |
|---|
| 2026.09.16 | ₩123,230 | ₩127,203 | ₩122,241 | ₩125,634 | +1.95% | 85.1만 |
|---|
| 2026.09.15 | ₩126,289 | ₩131,725 | ₩125,487 | ₩125,621 | -0.53% | 114.1만 |
|---|
| 2026.09.14 | ₩120,211 | ₩129,614 | ₩119,864 | ₩128,366 | +6.78% | 168.6만 |
|---|
| 2026.09.11 | ₩113,159 | ₩117,219 | ₩112,598 | ₩115,990 | +2.50% | 120.2만 |
|---|
| 2026.09.10 | ₩107,389 | ₩113,813 | ₩105,783 | ₩113,760 | +5.93% | 207.7만 |
|---|
| 2026.09.09 | ₩111,529 | ₩112,411 | ₩107,990 | ₩108,337 | -2.86% | 107.8만 |
|---|
| 2026.09.08 | ₩119,330 | ₩119,610 | ₩111,529 | ₩111,756 | -6.35% | 146.6만 |
|---|
| 2026.09.04 | ₩126,609 | ₩127,437 | ₩118,889 | ₩121,640 | -3.92% | 94.4만 |
|---|
| 2026.09.03 | ₩130,449 | ₩133,608 | ₩126,649 | ₩130,002 | -0.34% | 81.2만 |
|---|
| 2026.09.02 | ₩128,626 | ₩130,055 | ₩124,539 | ₩126,142 | -1.93% | 87만 |
|---|
| 2026.09.01 | ₩131,818 | ₩133,648 | ₩127,945 | ₩128,906 | -2.21% | 108.8만 |
|---|
| 2026.08.31 | ₩133,434 | ₩136,239 | ₩132,406 | ₩135,091 | +1.24% | 114.2만 |
|---|
| 2026.08.28 | ₩132,246 | ₩136,239 | ₩132,246 | ₩134,516 | +1.72% | 81.5만 |
|---|
| 2026.08.27 | ₩127,063 | ₩135,371 | ₩127,063 | ₩132,907 | +4.60% | 144.1만 |
|---|
| 2026.08.26 | ₩120,291 | ₩124,986 | ₩119,477 | ₩123,617 | +2.76% | 138.9만 |
|---|
| 2026.08.25 | ₩123,363 | ₩127,224 | ₩122,082 | ₩124,525 | +0.94% | 159.6만 |
|---|
| 2026.08.24 | ₩121,894 | ₩126,890 | ₩121,093 | ₩125,888 | +3.28% | 142.6만 |
|---|
| 2026.08.21 | ₩121,280 | ₩125,046 | ₩118,221 | ₩121,186 | -0.08% | 79.2만 |
|---|
| 2026.08.20 | ₩119,864 | ₩124,071 | ₩119,557 | ₩121,948 | +1.74% | 69.2만 |
|---|
| 2026.08.19 | ₩117,286 | ₩124,662 | ₩117,286 | ₩121,560 | +3.64% | 99.4만 |
|---|
| 2026.08.18 | ₩112,277 | ₩119,891 | ₩111,262 | ₩117,593 | +4.73% | 118.8만 |
|---|
| 2026.08.17 | ₩115,029 | ₩115,202 | ₩110,487 | ₩111,302 | -3.24% | 106.9만 |
|---|
| 2026.08.14 | ₩125,581 | ₩125,687 | ₩116,685 | ₩116,899 | -6.91% | 123.1만 |
|---|
| 2026.08.13 | ₩116,204 | ₩127,090 | ₩111,543 | ₩125,941 | +8.38% | 219.2만 |
|---|
| 2026.08.12 | ₩113,827 | ₩115,683 | ₩111,476 | ₩114,802 | +0.86% | 149.4만 |
|---|
| 2026.08.11 | ₩115,563 | ₩117,860 | ₩112,064 | ₩116,832 | +1.10% | 178.2만 |
|---|
| 2026.08.10 | ₩108,724 | ₩118,862 | ₩107,148 | ₩118,368 | +8.87% | 482.9만 |
|---|
| 2026.08.07 | ₩124,138 | ₩126,088 | ₩121,948 | ₩124,392 | +0.20% | 250.7만 |
|---|
| 2026.08.06 | ₩115,703 | ₩117,713 | ₩112,945 | ₩116,965 | +1.09% | 113.1만 |
|---|
| 2026.08.05 | ₩126,890 | ₩127,504 | ₩120,438 | ₩122,148 | -3.74% | 130.4만 |
|---|
| 2026.08.04 | ₩116,538 | ₩125,714 | ₩116,364 | ₩125,287 | +7.51% | 98.6만 |
|---|
| 2026.08.03 | ₩120,091 | ₩123,150 | ₩117,887 | ₩118,769 | -1.10% | 112만 |
|---|
| 2026.07.31 | ₩115,029 | ₩119,904 | ₩113,867 | ₩116,405 | +1.20% | 91만 |
|---|
| 2026.07.30 | ₩114,428 | ₩118,047 | ₩111,075 | ₩117,754 | +2.91% | 227.4만 |
|---|
| 2026.07.29 | ₩117,039 | ₩122,842 | ₩115,862 | ₩120,545 | +3.00% | 179.3만 |
|---|
| 2026.07.28 | ₩111,696 | ₩119,330 | ₩111,623 | ₩116,324 | +4.14% | 149.3만 |
|---|
| 2026.07.27 | ₩105,479 | ₩111,828 | ₩104,851 | ₩109,659 | +3.96% | 305.2만 |
|---|
| 2026.07.24 | ₩98,506 | ₩103,622 | ₩98,319 | ₩103,422 | +4.99% | 307.8만 |
|---|
| 2026.07.23 | ₩100,957 | ₩102,420 | ₩95,054 | ₩95,822 | -5.09% | 153.2만 |
|---|
| 2026.07.22 | ₩98,880 | ₩99,308 | ₩92,295 | ₩98,720 | -0.16% | 241만 |
|---|
| 2026.07.21 | ₩100,283 | ₩104,517 | ₩96,276 | ₩97,291 | -2.98% | 202.7만 |
|---|
| 2026.07.20 | ₩103,475 | ₩106,707 | ₩100,390 | ₩102,513 | -0.93% | 182.1만 |
|---|
| 2026.07.17 | ₩104,931 | ₩107,843 | ₩103,622 | ₩105,105 | +0.17% | 109.6만 |
|---|
| 2026.07.16 | ₩108,284 | ₩108,711 | ₩103,235 | ₩105,559 | -2.52% | 140.8만 |
|---|
| 2026.07.15 | ₩110,955 | ₩113,239 | ₩107,402 | ₩107,803 | -2.84% | 104.7만 |
|---|
| 2026.07.14 | ₩106,868 | ₩112,197 | ₩106,106 | ₩109,312 | +2.29% | 124.9만 |
|---|
| 2026.07.13 | ₩112,357 | ₩116,752 | ₩111,195 | ₩115,990 | +3.23% | 94.1만 |
|---|
| 2026.07.10 | ₩114,708 | ₩115,389 | ₩109,586 | ₩110,154 | -3.97% | 64.1만 |
|---|
| 2026.07.09 | ₩103,769 | ₩111,903 | ₩102,180 | ₩111,730 | +7.67% | 64.9만 |
|---|
| 2026.07.08 | ₩109,512 | ₩110,247 | ₩106,854 | ₩108,217 | -1.18% | 72.2만 |
|---|
| 2026.07.07 | ₩113,706 | ₩114,628 | ₩109,552 | ₩112,331 | -1.21% | 103.4만 |
|---|
| 2026.07.06 | ₩104,958 | ₩110,354 | ₩103,582 | ₩110,194 | +4.99% | 87.7만 |
|---|
| 2026.07.02 | ₩100,924 | ₩106,788 | ₩100,924 | ₩106,547 | +5.57% | 92.5만 |
|---|
| 2026.07.01 | ₩100,637 | ₩104,397 | ₩99,268 | ₩101,859 | +1.21% | 92.3만 |
|---|
| 2026.06.30 | ₩96,690 | ₩98,827 | ₩94,847 | ₩96,690 | 0.00% | 58.9만 |
|---|
| 2026.06.29 | ₩99,602 | ₩101,699 | ₩98,012 | ₩98,306 | -1.30% | 80만 |
|---|
| 2026.06.26 | ₩90,305 | ₩97,625 | ₩90,158 | ₩97,531 | +8.00% | 160.5만 |
|---|
| 2026.06.25 | ₩92,349 | ₩93,431 | ₩89,290 | ₩89,611 | -2.97% | 130.1만 |
|---|
| 2026.06.24 | ₩93,164 | ₩96,556 | ₩92,302 | ₩94,726 | +1.68% | 48.5만 |
|---|
| 2026.06.23 | ₩95,394 | ₩96,236 | ₩92,656 | ₩93,511 | -1.97% | 85.7만 |
|---|
| 2026.06.22 | ₩94,366 | ₩96,503 | ₩91,254 | ₩93,978 | -0.41% | 122.3만 |
|---|
| 2026.06.18 | ₩96,703 | ₩97,732 | ₩93,898 | ₩95,541 | -1.20% | 163.9만 |
|---|
| 2026.06.17 | ₩100,176 | ₩102,954 | ₩97,224 | ₩98,012 | -2.16% | 113.1만 |
|---|
| 2026.06.16 | ₩102,367 | ₩105,118 | ₩98,840 | ₩100,924 | -1.41% | 110.5만 |
|---|
| 2026.06.15 | ₩105,906 | ₩107,970 | ₩102,460 | ₩103,195 | -2.56% | 145만 |
|---|
| 2026.06.12 | ₩104,984 | ₩106,267 | ₩99,976 | ₩103,609 | -1.31% | 279.2만 |
|---|
| 2026.06.11 | ₩107,101 | ₩110,661 | ₩103,689 | ₩106,293 | -0.75% | 204.5만 |
|---|
| 2026.06.10 | ₩107,322 | ₩112,130 | ₩107,322 | ₩109,125 | +1.68% | 97.8만 |
|---|
| 2026.06.09 | ₩109,886 | ₩111,422 | ₩105,452 | ₩111,169 | +1.17% | 184.5만 |
|---|
| 2026.06.08 | ₩113,359 | ₩114,040 | ₩111,089 | ₩111,877 | -1.31% | 76.9만 |
|---|
| 2026.06.05 | ₩116,618 | ₩118,542 | ₩109,633 | ₩114,521 | -1.80% | 169.4만 |
|---|
| 2026.06.04 | ₩118,862 | ₩121,226 | ₩115,536 | ₩116,618 | -1.89% | 136.7만 |
|---|
| 2026.06.03 | ₩119,610 | ₩119,911 | ₩113,212 | ₩114,802 | -4.02% | 159.9만 |
|---|
| 2026.06.02 | ₩118,542 | ₩123,203 | ₩116,885 | ₩122,228 | +3.11% | 275.3만 |
|---|
| 2026.06.01 | ₩120,932 | ₩129,962 | ₩116,645 | ₩127,517 | +5.45% | 400.3만 |
|---|
| 2026.05.29 | ₩105,866 | ₩112,090 | ₩104,791 | ₩111,690 | +5.50% | 599.3만 |
|---|
| 2026.05.28 | ₩103,662 | ₩106,681 | ₩101,578 | ₩103,502 | -0.15% | 130.4만 |
|---|
| 2026.05.27 | ₩100,109 | ₩105,519 | ₩98,843 | ₩102,073 | +1.96% | 172.8만 |
|---|
| 2026.05.26 | ₩104,517 | ₩105,866 | ₩100,650 | ₩102,620 | -1.81% | 170.2만 |
|---|
| 2026.05.22 | ₩103,635 | ₩108,324 | ₩103,515 | ₩105,592 | +1.89% | 129.9만 |
|---|
| 2026.05.21 | ₩103,609 | ₩103,907 | ₩100,643 | ₩101,859 | -1.69% | 121.3만 |
|---|
| 2026.05.20 | ₩101,011 | ₩105,719 | ₩98,239 | ₩105,719 | +4.66% | 143.1만 |
|---|
| 2026.05.19 | ₩106,454 | ₩110,688 | ₩102,460 | ₩104,190 | -2.13% | 226.8만 |
|---|
| 2026.05.18 | ₩95,875 | ₩104,811 | ₩95,434 | ₩104,236 | +8.72% | 289.8만 |
|---|
| 2026.05.15 | ₩92,870 | ₩97,438 | ₩91,561 | ₩96,129 | +3.51% | 168.5만 |
|---|
| 2026.05.14 | ₩90,653 | ₩94,953 | ₩88,041 | ₩93,137 | +2.74% | 177.7만 |
|---|
| 2026.05.13 | ₩95,261 | ₩95,261 | ₩89,651 | ₩90,426 | -5.08% | 230.6만 |
|---|
| 2026.05.12 | ₩102,567 | ₩103,822 | ₩96,089 | ₩96,156 | -6.25% | 248.8만 |
|---|
| 2026.05.11 | ₩114,214 | ₩118,181 | ₩97,732 | ₩102,727 | -10.06% | 852.7만 |
|---|
| 2026.05.08 | ₩96,022 | ₩97,382 | ₩91,975 | ₩96,262 | +0.25% | 259.5만 |
|---|
| 2026.05.07 | ₩100,577 | ₩103,929 | ₩100,577 | ₩102,033 | +1.45% | 146만 |
|---|
| 2026.05.06 | ₩99,775 | ₩99,855 | ₩96,209 | ₩98,800 | -0.98% | 138.9만 |
|---|
| 2026.05.05 | ₩102,994 | ₩103,475 | ₩98,573 | ₩101,445 | -1.50% | 133만 |
|---|
| 2026.05.04 | ₩97,010 | ₩105,091 | ₩96,837 | ₩103,275 | +6.46% | 213.1만 |
|---|
| 2026.05.01 | ₩93,204 | ₩97,518 | ₩91,280 | ₩97,157 | +4.24% | 199.4만 |
|---|
| 2026.04.30 | ₩87,474 | ₩88,803 | ₩85,337 | ₩87,981 | +0.58% | 100.2만 |
|---|
| 2026.04.29 | ₩88,849 | ₩89,531 | ₩87,060 | ₩89,036 | +0.21% | 62.1만 |
|---|
| 2026.04.28 | ₩92,068 | ₩93,584 | ₩88,676 | ₩89,824 | -2.44% | 114.3만 |
|---|
| 2026.04.27 | ₩89,878 | ₩92,416 | ₩88,970 | ₩90,853 | +1.08% | 105.6만 |
|---|
| 2026.04.24 | ₩87,113 | ₩90,639 | ₩86,485 | ₩90,546 | +3.94% | 117.7만 |
|---|
| 2026.04.23 | ₩88,556 | ₩88,556 | ₩83,039 | ₩86,285 | -2.56% | 200.3만 |
|---|
| 2026.04.22 | ₩92,042 | ₩94,152 | ₩90,853 | ₩93,150 | +1.20% | 140.6만 |
|---|
| 2026.04.21 | ₩92,416 | ₩98,279 | ₩90,052 | ₩90,639 | -1.92% | 155.5만 |
|---|
| 2026.04.20 | ₩85,817 | ₩91,441 | ₩85,484 | ₩91,374 | +6.47% | 163.4만 |
|---|
| 2026.04.17 | ₩92,015 | ₩92,095 | ₩86,205 | ₩86,806 | -5.66% | 128.7만 |
|---|
| 2026.04.16 | ₩88,956 | ₩90,479 | ₩86,151 | ₩88,649 | -0.35% | 196.2만 |
|---|
| 2026.04.15 | ₩86,018 | ₩87,634 | ₩84,295 | ₩87,394 | +1.60% | 243.1만 |
|---|
| 2026.04.14 | ₩84,882 | ₩87,701 | ₩81,744 | ₩82,398 | -2.93% | 161만 |
|---|
| 2026.04.13 | ₩78,698 | ₩85,043 | ₩77,616 | ₩84,882 | +7.86% | 240.7만 |
|---|
| 2026.04.10 | ₩83,480 | ₩83,520 | ₩76,802 | ₩78,551 | -5.90% | 252.7만 |
|---|
| 2026.04.09 | ₩86,432 | ₩86,819 | ₩82,291 | ₩83,333 | -3.59% | 175.9만 |
|---|
| 2026.04.08 | ₩92,509 | ₩93,498 | ₩87,367 | ₩87,674 | -5.23% | 184.8만 |
|---|
| 2026.04.07 | ₩89,584 | ₩90,933 | ₩88,355 | ₩89,103 | -0.54% | 88.5만 |
|---|
| 2026.04.06 | ₩91,280 | ₩92,536 | ₩88,395 | ₩90,426 | -0.94% | 110.9만 |
|---|
| 2026.04.02 | ₩90,960 | ₩92,563 | ₩88,636 | ₩91,280 | +0.35% | 86.6만 |
|---|
| 2026.04.01 | ₩93,431 | ₩94,152 | ₩89,624 | ₩90,960 | -2.64% | 95.6만 |
|---|
| 2026.03.31 | ₩92,028 | ₩94,286 | ₩91,160 | ₩92,309 | +0.30% | 98.4만 |
|---|
| 2026.03.30 | ₩89,504 | ₩92,723 | ₩89,330 | ₩90,666 | +1.30% | 116.8만 |
|---|
| 2026.03.27 | ₩90,492 | ₩91,047 | ₩88,502 | ₩88,783 | -1.89% | 146.1만 |
|---|
| 2026.03.26 | ₩91,561 | ₩94,633 | ₩90,158 | ₩92,669 | +1.21% | 183.3만 |
|---|
| 2026.03.25 | ₩99,896 | ₩100,443 | ₩91,761 | ₩92,536 | -7.37% | 146.2만 |
|---|
| 2026.03.24 | ₩99,254 | ₩99,335 | ₩94,479 | ₩96,663 | -2.61% | 123.2만 |
|---|
| 2026.03.23 | ₩99,268 | ₩102,634 | ₩98,151 | ₩100,804 | +1.55% | 114.9만 |
|---|
| 2026.03.20 | ₩99,321 | ₩101,445 | ₩96,182 | ₩98,640 | -0.69% | 148.6만 |
|---|
| 2026.03.19 | ₩98,573 | ₩103,235 | ₩97,518 | ₩99,815 | +1.26% | 134.6만 |
|---|
| 2026.03.18 | ₩99,161 | ₩102,927 | ₩98,560 | ₩98,800 | -0.36% | 109.6만 |
|---|
| 2026.03.17 | ₩99,415 | ₩103,769 | ₩98,720 | ₩100,550 | +1.14% | 83.2만 |
|---|
| 2026.03.16 | ₩99,655 | ₩101,472 | ₩98,466 | ₩99,375 | -0.28% | 143.3만 |
|---|
| 2026.03.13 | ₩98,119 | ₩102,821 | ₩97,718 | ₩99,989 | +1.91% | 136.3만 |
|---|
| 2026.03.12 | ₩100,871 | ₩104,183 | ₩97,705 | ₩98,279 | -2.57% | 154.8만 |
|---|
| 2026.03.11 | ₩105,465 | ₩105,813 | ₩98,520 | ₩101,552 | -3.71% | 149.3만 |
|---|
| 2026.03.10 | ₩108,190 | ₩108,431 | ₩102,861 | ₩103,649 | -4.20% | 196.1만 |
|---|
| 2026.03.09 | ₩104,170 | ₩108,471 | ₩102,527 | ₩108,270 | +3.94% | 228.8만 |
|---|
| 2026.03.06 | ₩104,490 | ₩106,280 | ₩102,033 | ₩105,118 | +0.60% | 116.6만 |
|---|
| 2026.03.05 | ₩102,473 | ₩109,325 | ₩102,473 | ₩104,824 | +2.29% | 190.6만 |
|---|
| 2026.03.04 | ₩98,186 | ₩102,326 | ₩97,171 | ₩101,552 | +3.43% | 136.4만 |
|---|
| 2026.03.03 | ₩93,204 | ₩98,840 | ₩91,895 | ₩98,253 | +5.42% | 213.5만 |
|---|
| 2026.03.02 | ₩96,022 | ₩98,693 | ₩93,177 | ₩94,807 | -1.27% | 247.5만 |
|---|
| 2026.02.27 | ₩97,238 | ₩98,667 | ₩94,833 | ₩97,024 | -0.22% | 208.4만 |
|---|
| 2026.02.26 | ₩100,163 | ₩105,686 | ₩98,533 | ₩100,977 | +0.81% | 210.4만 |
|---|
| 2026.02.25 | ₩101,017 | ₩101,251 | ₩96,035 | ₩99,254 | -1.75% | 223.9만 |
|---|
| 2026.02.24 | ₩94,366 | ₩102,073 | ₩93,125 | ₩100,630 | +6.64% | 421.5만 |
|---|
| 2026.02.23 | ₩95,915 | ₩96,623 | ₩92,068 | ₩93,665 | -2.35% | 455.9만 |
|---|
| 2026.02.20 | ₩101,351 | ₩106,427 | ₩100,056 | ₩100,951 | -0.40% | 341.3만 |
|---|
| 2026.02.19 | ₩102,647 | ₩104,170 | ₩100,790 | ₩101,512 | -1.11% | 310.9만 |
|---|
| 2026.02.18 | ₩99,294 | ₩103,956 | ₩97,438 | ₩102,847 | +3.58% | 302.8만 |
|---|
| 2026.02.17 | ₩95,621 | ₩100,563 | ₩95,274 | ₩99,294 | +3.84% | 457.7만 |
|---|
| 2026.02.13 | ₩100,083 | ₩102,847 | ₩96,276 | ₩96,677 | -3.40% | 404만 |
|---|
| 2026.02.12 | ₩96,912 | ₩104,049 | ₩94,433 | ₩98,346 | +1.48% | 600.9만 |
|---|
| 2026.02.11 | ₩98,132 | ₩102,226 | ₩91,735 | ₩97,625 | -0.52% | 812.4만 |
|---|
| 2026.02.10 | ₩102,580 | ₩104,090 | ₩97,772 | ₩98,987 | -3.50% | 697.5만 |
|---|
| 2026.02.09 | ₩102,741 | ₩108,057 | ₩97,518 | ₩103,689 | +0.92% | 1291만 |
|---|
| 2026.02.06 | ₩128,239 | ₩131,738 | ₩123,858 | ₩130,897 | +2.07% | 354.9만 |
|---|
| 2026.02.05 | ₩135,398 | ₩138,998 | ₩125,915 | ₩126,342 | -6.69% | 303.6만 |
|---|
| 2026.02.04 | ₩131,524 | ₩145,215 | ₩126,996 | ₩139,979 | +6.43% | 508.9만 |
|---|
| 2026.02.03 | ₩146,364 | ₩146,364 | ₩133,675 | ₩135,852 | -7.18% | 358.6만 |
|---|
| 2026.02.02 | ₩153,777 | ₩156,602 | ₩150,264 | ₩150,691 | -2.01% | 133.6만 |
|---|
| 2026.01.30 | ₩154,672 | ₩157,824 | ₩152,000 | ₩153,269 | -0.91% | 179.6만 |
|---|
| 2026.01.29 | ₩162,646 | ₩162,646 | ₩152,882 | ₩154,365 | -5.09% | 226.3만 |
|---|
| 2026.01.28 | ₩168,189 | ₩172,022 | ₩167,695 | ₩168,496 | +0.18% | 109.7만 |
|---|
| 2026.01.27 | ₩174,159 | ₩175,389 | ₩166,078 | ₩167,334 | -3.92% | 112.5만 |
|---|
| 2026.01.26 | ₩172,730 | ₩174,861 | ₩171,675 | ₩173,719 | +0.57% | 96.4만 |
|---|
| 2026.01.23 | ₩171,622 | ₩177,645 | ₩171,301 | ₩172,730 | +0.65% | 138.4만 |
|---|
| 2026.01.22 | ₩170,914 | ₩174,613 | ₩168,296 | ₩170,540 | -0.22% | 124.6만 |
|---|
| 2026.01.21 | ₩170,353 | ₩172,370 | ₩165,624 | ₩169,805 | -0.32% | 190.8만 |
|---|
| 2026.01.20 | ₩165,624 | ₩173,304 | ₩164,890 | ₩169,484 | +2.33% | 183.1만 |
|---|
| 2026.01.16 | ₩177,405 | ₩178,674 | ₩168,847 | ₩169,231 | -4.61% | 226.7만 |
|---|
| 2026.01.15 | ₩175,762 | ₩182,601 | ₩175,548 | ₩177,392 | +0.93% | 167.9만 |
|---|
| 2026.01.14 | ₩186,127 | ₩186,341 | ₩173,628 | ₩174,079 | -6.47% | 255.5만 |
|---|
| 2026.01.13 | ₩195,450 | ₩196,866 | ₩183,095 | ₩185,953 | -4.86% | 208.2만 |
|---|
| 2026.01.12 | ₩196,145 | ₩196,830 | ₩190,755 | ₩195,477 | -0.34% | 99.8만 |
|---|
| 2026.01.09 | ₩198,789 | ₩199,551 | ₩195,557 | ₩197,721 | -0.54% | 59.9만 |
|---|
| 2026.01.08 | ₩200,112 | ₩201,688 | ₩192,057 | ₩197,240 | -1.44% | 124.2만 |
|---|
| 2026.01.07 | ₩196,746 | ₩201,173 | ₩195,490 | ₩200,285 | +1.80% | 103.8만 |
|---|
| 2026.01.06 | ₩191,002 | ₩197,280 | ₩189,787 | ₩196,225 | +2.73% | 175만 |
|---|
| 2026.01.05 | ₩193,086 | ₩199,911 | ₩190,334 | ₩190,695 | -1.24% | 195.7만 |
|---|
| 2026.01.02 | ₩198,255 | ₩199,243 | ₩190,722 | ₩191,563 | -3.38% | 121.2만 |
|---|
| 2025.12.31 | ₩194,101 | ₩198,115 | ₩193,273 | ₩197,093 | +1.54% | 88.6만 |
|---|
| 2025.12.30 | ₩193,967 | ₩199,366 | ₩193,927 | ₩194,101 | +0.07% | 78.9만 |
|---|
| 2025.12.29 | ₩192,805 | ₩196,505 | ₩191,670 | ₩194,181 | +0.71% | 86만 |
|---|
| 2025.12.26 | ₩195,677 | ₩195,677 | ₩192,605 | ₩194,715 | -0.49% | 59.5만 |
|---|
| 2025.12.24 | ₩193,233 | ₩196,412 | ₩193,139 | ₩195,143 | +0.99% | 30.6만 |
|---|
| 2025.12.23 | ₩196,679 | ₩196,679 | ₩191,817 | ₩193,794 | -1.47% | 96.8만 |
|---|
| 2025.12.22 | ₩199,684 | ₩202,302 | ₩197,347 | ₩197,881 | -0.90% | 89.3만 |
|---|
| 2025.12.19 | ₩194,408 | ₩198,642 | ₩194,372 | ₩196,452 | +1.05% | 148.6만 |
|---|
| 2025.12.18 | ₩196,853 | ₩200,472 | ₩193,794 | ₩194,368 | -1.26% | 129.6만 |
|---|
| 2025.12.17 | ₩201,020 | ₩203,678 | ₩192,672 | ₩193,233 | -3.87% | 178.5만 |
|---|
| 2025.12.16 | ₩201,100 | ₩205,577 | ₩199,951 | ₩200,539 | -0.28% | 174.5만 |
|---|
| 2025.12.15 | ₩209,047 | ₩209,568 | ₩201,234 | ₩201,768 | -3.48% | 79.1만 |
|---|
| 2025.12.12 | ₩216,701 | ₩218,170 | ₩209,354 | ₩209,622 | -3.27% | 82.1만 |
|---|
| 2025.12.11 | ₩212,907 | ₩218,457 | ₩211,331 | ₩216,193 | +1.54% | 91.1만 |
|---|
| 2025.12.10 | ₩215,592 | ₩216,647 | ₩210,770 | ₩212,907 | -1.25% | 71.1만 |
|---|
| 2025.12.09 | ₩215,365 | ₩218,190 | ₩214,123 | ₩217,061 | +0.79% | 83.5만 |
|---|
| 2025.12.08 | ₩209,622 | ₩219,706 | ₩209,568 | ₩216,340 | +3.21% | 110만 |
|---|
| 2025.12.05 | ₩205,160 | ₩213,308 | ₩204,720 | ₩209,622 | +2.17% | 97.8만 |
|---|
| 2025.12.04 | ₩208,219 | ₩211,118 | ₩203,564 | ₩206,710 | -0.72% | 109.7만 |
|---|
| 2025.12.03 | ₩197,227 | ₩207,578 | ₩196,345 | ₩203,718 | +3.29% | 137.3만 |
|---|
| 2025.12.02 | ₩201,421 | ₩202,409 | ₩197,681 | ₩198,482 | -1.46% | 76.6만 |
|---|
| 2025.12.01 | ₩190,835 | ₩201,861 | ₩188,598 | ₩200,232 | +4.92% | 156.4만 |
|---|
| 2025.11.28 | ₩195,076 | ₩197,520 | ₩189,613 | ₩192,151 | -1.50% | 94만 |
|---|
| 2025.11.26 | ₩198,976 | ₩198,976 | ₩192,672 | ₩193,634 | -2.69% | 79.8만 |
|---|
| 2025.11.25 | ₩193,674 | ₩198,522 | ₩191,697 | ₩197,387 | +1.92% | 156.2만 |
|---|
| 2025.11.24 | ₩196,919 | ₩198,669 | ₩191,350 | ₩193,987 | -1.49% | 217.7만 |
|---|
| 2025.11.21 | ₩193,941 | ₩199,457 | ₩189,106 | ₩196,145 | +1.14% | 154.4만 |
|---|
| 2025.11.20 | ₩202,382 | ₩205,027 | ₩193,046 | ₩193,981 | -4.15% | 105.5만 |
|---|
| 2025.11.19 | ₩202,783 | ₩204,145 | ₩196,532 | ₩198,909 | -1.91% | 131.7만 |
|---|
| 2025.11.18 | ₩199,350 | ₩205,347 | ₩196,572 | ₩204,593 | +2.63% | 125.6만 |
|---|
| 2025.11.17 | ₩214,283 | ₩215,619 | ₩200,192 | ₩200,806 | -6.29% | 187만 |
|---|
| 2025.11.14 | ₩209,849 | ₩219,265 | ₩208,834 | ₩214,430 | +2.18% | 192.2만 |
|---|
| 2025.11.13 | ₩211,705 | ₩217,329 | ₩210,276 | ₩214,524 | +1.33% | 122.3만 |
|---|
| 2025.11.12 | ₩220,294 | ₩222,117 | ₩209,702 | ₩212,520 | -3.53% | 182.5만 |
|---|
| 2025.11.11 | ₩222,003 | ₩226,745 | ₩218,397 | ₩220,628 | -0.62% | 286.4만 |
|---|
| 2025.11.10 | ₩202,209 | ₩223,726 | ₩201,688 | ₩222,003 | +9.79% | 641.9만 |
|---|
| 2025.11.07 | ₩235,320 | ₩254,741 | ₩235,320 | ₩253,232 | +7.61% | 164.7만 |
|---|
| 2025.11.06 | ₩251,108 | ₩251,108 | ₩237,885 | ₩241,785 | -3.71% | 171.4만 |
|---|
| 2025.11.05 | ₩257,599 | ₩260,337 | ₩254,487 | ₩256,758 | -0.33% | 79.7만 |
|---|
| 2025.11.04 | ₩267,483 | ₩267,964 | ₩256,611 | ₩257,345 | -3.79% | 74.1만 |
|---|
| 2025.11.03 | ₩274,589 | ₩281,147 | ₩272,559 | ₩273,975 | -0.22% | 93.9만 |
|---|
| 2025.10.31 | ₩264,638 | ₩277,354 | ₩264,638 | ₩274,135 | +3.59% | 76.5만 |
|---|
| 2025.10.30 | ₩260,418 | ₩274,616 | ₩257,269 | ₩265,667 | +2.02% | 72.3만 |
|---|
| 2025.10.29 | ₩266,201 | ₩269,126 | ₩261,553 | ₩261,713 | -1.69% | 61.6만 |
|---|
| 2025.10.28 | ₩264,465 | ₩270,221 | ₩263,263 | ₩267,831 | +1.27% | 48.6만 |
|---|
| 2025.10.27 | ₩265,132 | ₩269,807 | ₩263,263 | ₩265,506 | +0.14% | 47.6만 |
|---|
| 2025.10.24 | ₩265,800 | ₩269,807 | ₩262,555 | ₩263,677 | -0.80% | 47.3만 |
|---|
| 2025.10.23 | ₩255,903 | ₩263,530 | ₩255,536 | ₩262,100 | +2.42% | 63.7만 |
|---|
| 2025.10.22 | ₩257,118 | ₩258,347 | ₩251,649 | ₩254,687 | -0.95% | 67.7만 |
|---|
| 2025.10.21 | ₩247,421 | ₩264,658 | ₩247,421 | ₩256,825 | +3.80% | 83.7만 |
|---|
| 2025.10.20 | ₩243,802 | ₩249,398 | ₩243,214 | ₩248,463 | +1.91% | 66.1만 |
|---|
| 2025.10.17 | ₩235,387 | ₩243,201 | ₩235,080 | ₩242,533 | +3.04% | 65.3만 |
|---|
| 2025.10.16 | ₩242,239 | ₩247,101 | ₩235,080 | ₩236,335 | -2.44% | 100.6만 |
|---|
| 2025.10.15 | ₩253,258 | ₩253,258 | ₩239,287 | ₩241,638 | -4.59% | 117.5만 |
|---|
| 2025.10.14 | ₩245,832 | ₩252,410 | ₩243,762 | ₩250,660 | +1.96% | 84.9만 |
|---|
| 2025.10.13 | ₩251,255 | ₩251,442 | ₩242,172 | ₩247,969 | -1.31% | 83.2만 |
|---|
| 2025.10.10 | ₩254,848 | ₩256,698 | ₩244,456 | ₩247,141 | -3.02% | 78만 |
|---|