Monday.Com

MNDY
🏛️ 독일 →
172.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 225.30 225.30 221.10 224.50 0.0M
2024-12-27 223.60 228.80 219.40 220.50 0.0M
2024-12-23 235.50 240.40 221.00 221.50 0.0M
2024-12-20 214.00 222.80 207.00 222.80 0.0M
2024-12-19 225.80 229.00 215.20 215.20 0.0M
2024-12-18 242.30 242.60 223.60 225.00 0.0M
2024-12-17 257.00 259.00 241.60 241.60 0.0M
2024-12-16 260.00 263.40 257.40 261.00 0.0M
2024-12-13 268.20 270.00 259.10 259.10 0.0M
2024-12-12 267.20 272.40 263.90 272.40 0.0M
2024-12-11 258.00 268.90 257.00 268.40 0.0M
2024-12-10 278.00 279.50 261.20 261.60 0.0M
2024-12-09 283.90 285.70 275.10 275.40 0.0M
2024-12-06 270.30 284.50 270.10 283.20 0.0M
2024-12-05 280.80 280.80 271.80 271.80 0.0M
2024-12-04 264.80 279.40 263.00 279.00 0.0M
2024-12-03 260.20 268.50 260.20 268.10 0.0M
2024-12-02 270.70 273.60 262.10 262.10 0.0M
2024-11-29 273.20 273.20 271.40 271.40 0.0M
2024-11-28 275.00 275.10 269.90 269.90 0.0M
2024-11-27 277.20 277.20 265.70 271.30 0.0M
2024-11-26 285.20 285.20 280.10 281.40 0.0M
2024-11-25 271.90 282.70 271.90 282.40 0.0M
2024-11-22 262.10 282.20 262.00 273.20 0.0M
2024-11-21 248.80 264.20 248.80 263.70 0.0M
2024-11-20 246.50 247.70 245.20 246.90 0.0M
2024-11-19 243.60 243.60 236.70 240.60 0.0M
2024-11-18 245.60 248.20 239.80 242.90 0.0M
2024-11-15 257.70 257.70 245.10 246.80 0.0M
2024-11-14 257.50 259.50 247.50 254.90 0.0M
2024-11-13 244.10 260.00 243.30 255.40 0.0M
2024-11-12 258.10 264.40 246.10 246.10 0.0M
2024-11-11 314.00 326.50 242.00 258.20 0.0M
2024-11-08 296.20 302.00 295.20 300.10 0.0M
2024-11-07 297.00 298.40 293.30 297.70 0.0M
2024-11-06 284.40 292.00 280.50 292.00 0.0M
2024-11-05 270.00 274.70 270.00 272.40 0.0M
2024-11-04 272.00 276.90 271.70 273.40 0.0M
2024-11-01 272.00 277.20 265.70 277.20 0.0M
2024-10-31 274.50 274.70 268.00 270.00 0.0M
2024-10-30 278.30 279.70 275.90 276.90 0.0M
2024-10-29 274.30 283.10 272.80 280.60 0.0M
2024-10-28 278.30 279.40 272.20 272.30 0.0M
2024-10-25 274.90 278.10 273.60 277.00 0.0M
2024-10-24 261.10 272.70 261.10 272.70 0.0M
2024-10-23 270.10 270.10 263.40 263.40 0.0M
2024-10-22 269.00 269.00 263.90 266.60 0.0M
2024-10-21 262.00 267.60 258.00 267.60 0.0M
2024-10-18 260.60 267.10 260.60 265.00 0.0M
2024-10-17 266.90 266.90 259.40 264.00 0.0M
2024-10-16 259.90 261.10 258.40 261.00 0.0M
2024-10-15 270.90 270.90 256.00 265.20 0.0M
2024-10-14 262.30 269.70 262.30 269.70 0.0M
2024-10-11 257.90 262.30 257.90 262.30 0.0M
2024-10-10 257.10 258.30 256.70 258.30 0.0M
2024-10-09 249.80 255.20 249.80 255.20 0.0M
2024-10-08 246.70 253.30 246.70 252.80 0.0M
2024-10-07 254.90 254.90 247.90 247.90 0.0M
2024-10-04 252.80 256.30 252.20 252.20 0.0M
2024-10-03 249.30 249.30 249.30 249.30 0.0M
2024-10-02 240.00 246.50 240.00 243.90 0.0M
2024-10-01 251.70 255.40 240.00 245.10 0.0M
2024-09-30 245.00 249.20 240.10 249.20 0.0M
2024-09-27 240.70 245.20 240.70 244.80 0.0M
2024-09-26 256.00 256.30 244.00 245.00 0.0M
2024-09-25 253.30 255.90 252.10 254.20 0.0M
2024-09-24 247.50 252.60 247.50 251.90 0.0M
2024-09-23 253.80 254.20 248.70 249.80 0.0M
2024-09-20 243.10 250.00 243.10 250.00 0.0M
2024-09-19 238.20 247.10 234.10 245.30 0.0M
2024-09-18 230.80 234.00 230.80 234.00 0.0M
2024-09-17 234.10 238.30 232.30 234.20 0.0M
2024-09-16 232.30 237.10 230.00 237.10 0.0M
2024-09-13 236.00 239.10 234.60 234.60 0.0M
2024-09-12 225.80 235.00 225.80 234.50 0.0M
2024-09-11 220.00 227.00 220.00 227.00 0.0M
2024-09-10 219.10 223.60 219.10 222.50 0.0M
2024-09-09 216.10 223.50 216.10 220.50 0.0M
2024-09-06 225.50 228.20 217.60 217.60 0.0M
2024-09-05 225.80 227.30 221.20 222.50 0.0M
2024-09-04 225.10 229.30 221.70 224.30 0.0M
2024-09-03 242.90 243.40 228.50 228.50 0.0M
2024-09-02 242.10 251.00 242.10 247.90 0.0M
2024-08-30 240.80 240.90 235.80 239.40 0.0M
2024-08-29 229.80 241.00 229.80 241.00 0.0M
2024-08-28 232.00 232.00 228.40 228.40 0.0M
2024-08-27 233.50 236.00 232.40 232.50 0.0M
2024-08-26 237.80 238.00 232.90 235.80 0.0M
2024-08-23 238.50 238.60 233.80 234.10 0.0M
2024-08-22 237.20 243.00 235.50 235.50 0.0M
2024-08-21 244.50 244.50 238.10 240.30 0.0M
2024-08-20 242.00 246.10 237.10 240.20 0.0M
2024-08-19 241.80 243.20 238.70 242.70 0.0M
2024-08-16 236.20 240.10 235.00 237.00 0.0M
2024-08-15 233.80 240.40 233.60 238.10 0.0M
2024-08-14 236.20 240.70 232.10 236.30 0.0M
2024-08-13 235.00 243.30 235.00 237.90 0.0M
2024-08-12 213.00 234.00 213.00 231.40 0.0M
2024-08-09 195.75 205.40 195.75 205.40 0.0M
2024-08-08 187.10 191.15 187.10 191.00 0.0M
2024-08-07 194.00 195.90 190.25 190.25 0.0M
2024-08-06 185.00 193.30 185.00 193.15 0.0M
2024-08-05 182.70 190.00 173.05 184.45 0.0M
2024-08-02 197.80 197.80 183.45 187.35 0.0M
2024-08-01 214.50 214.50 199.25 199.25 0.0M
2024-07-31 212.50 214.10 210.10 210.10 0.0M
2024-07-30 212.50 212.50 212.50 212.50 0.0M
2024-07-29 218.50 218.50 218.50 218.50 0.0M
2024-07-26 220.00 222.00 217.70 222.00 0.0M
2024-07-25 210.20 218.90 210.00 218.90 0.0M
2024-07-24 215.30 215.90 213.50 213.50 0.0M
2024-07-23 218.20 218.20 218.20 218.20 0.0M
2024-07-22 216.70 216.70 216.70 216.70 0.0M
2024-07-19 209.70 209.70 209.70 209.70 0.0M
2024-07-18 208.60 208.60 203.60 203.60 0.0M
2024-07-17 213.00 213.60 209.70 210.30 0.0M
2024-07-16 219.40 220.40 215.10 216.20 0.0M
2024-07-15 215.20 217.10 215.20 217.00 0.0M
2024-07-12 210.70 213.30 210.70 213.30 0.0M
2024-07-11 214.50 218.10 214.50 215.00 0.0M
2024-07-10 213.90 215.10 211.00 215.10 0.0M
2024-07-09 228.10 233.80 220.80 222.00 0.0M
2024-07-08 229.50 230.00 223.40 227.10 0.0M
2024-07-05 224.40 229.10 224.10 229.10 0.0M
2024-07-04 226.60 226.80 224.60 224.60 0.0M
2024-07-03 218.30 226.60 218.20 226.60 0.0M
2024-07-02 223.70 223.70 223.70 223.70 0.0M
2024-07-01 226.50 227.00 220.20 223.20 0.0M
2024-06-28 222.80 225.30 222.80 223.00 0.0M
2024-06-27 216.50 216.50 216.50 216.50 0.0M
2024-06-26 213.80 216.40 213.80 214.00 0.0M
2024-06-25 204.40 207.80 204.40 207.80 0.0M
2024-06-24 208.10 210.20 204.70 204.70 0.0M
2024-06-21 201.20 202.00 196.35 201.00 0.0M
2024-06-20 209.80 209.80 202.20 202.20 0.0M
2024-06-19 207.40 210.70 207.40 210.70 0.0M
2024-06-18 207.10 209.70 205.90 209.70 0.0M
2024-06-17 210.10 213.90 208.20 209.20 0.0M
2024-06-14 214.30 214.60 211.80 212.30 0.0M
2024-06-13 214.50 215.20 212.20 212.20 0.0M
2024-06-12 215.10 220.00 213.00 214.20 0.0M
2024-06-11 207.10 212.10 207.10 211.70 0.0M
2024-06-10 210.70 210.70 206.60 207.70 0.0M
2024-06-07 207.40 207.40 207.20 207.20 0.0M
2024-06-06 199.40 199.40 199.40 199.40 0.0M
2024-06-05 195.10 198.90 195.10 197.70 0.0M
2024-06-04 195.85 202.00 195.25 195.25 0.0M
2024-06-03 206.70 210.60 196.90 196.90 0.0M
2024-05-31 209.50 209.50 203.80 207.80 0.0M
2024-05-30 223.20 223.20 205.60 205.90 0.0M
2024-05-29 218.80 223.00 216.00 219.80 0.0M
2024-05-28 224.20 227.10 222.40 222.40 0.0M
2024-05-27 226.50 227.40 223.60 224.00 0.0M
2024-05-24 226.70 228.60 223.70 225.90 0.0M
2024-05-23 229.50 229.60 225.10 225.80 0.0M
2024-05-22 224.70 229.00 224.60 228.00 0.0M
2024-05-21 212.90 225.20 208.60 222.90 0.0M
2024-05-20 210.60 212.40 209.60 212.40 0.0M
2024-05-17 211.90 212.80 207.70 210.10 0.0M
2024-05-16 207.00 214.00 203.10 210.00 0.0M
2024-05-15 169.85 207.40 169.40 202.40 0.0M
2024-05-14 166.95 170.45 166.95 168.10 0.0M
2024-05-13 169.75 170.20 168.45 169.05 0.0M
2024-05-10 168.25 170.70 167.40 169.55 0.0M
2024-05-09 171.55 172.45 170.00 170.00 0.0M
2024-05-08 179.05 180.30 170.65 170.65 0.0M
2024-05-07 182.70 185.15 177.00 177.00 0.0M
2024-05-06 174.20 179.20 170.85 179.20 0.0M
2024-05-03 176.15 176.15 170.95 170.95 0.0M
2024-05-02 178.20 178.30 169.75 174.95 0.0M
2024-04-30 181.70 187.20 177.30 177.30 0.0M
2024-04-29 179.85 180.45 177.50 178.80 0.0M
2024-04-26 174.70 178.45 173.05 178.05 0.0M
2024-04-25 174.95 174.95 170.00 170.05 0.0M
2024-04-24 174.55 176.60 172.60 175.60 0.0M
2024-04-23 171.95 176.40 171.90 172.50 0.0M
2024-04-22 168.00 172.65 164.90 171.00 0.0M
2024-04-19 171.05 174.55 168.00 168.55 0.0M
2024-04-18 173.05 175.00 173.00 175.00 0.0M
2024-04-17 178.85 178.85 173.85 173.85 0.0M
2024-04-16 172.05 176.95 172.05 174.40 0.0M
2024-04-15 183.65 183.65 173.45 173.45 0.0M
2024-04-12 186.00 186.40 181.70 181.70 0.0M
2024-04-11 184.40 188.10 184.30 185.35 0.0M
2024-04-10 197.00 197.00 180.95 186.65 0.0M
2024-04-09 200.20 202.60 197.35 197.60 0.0M
2024-04-08 204.10 205.80 195.55 195.90 0.0M
2024-04-05 198.45 201.10 197.00 200.70 0.0M
2024-04-04 200.40 209.00 199.95 201.00 0.0M
2024-04-03 195.55 200.00 195.55 200.00 0.0M
2024-04-02 207.90 209.00 196.25 196.25 0.0M
2024-03-28 208.00 208.00 208.00 208.00 0.0M
2024-03-27 214.00 214.00 208.00 208.00 0.0M
2024-03-26 208.00 216.00 206.00 216.00 0.0M
2024-03-25 210.00 212.00 210.00 210.00 0.0M
2024-03-22 210.00 212.00 206.00 212.00 0.0M
2024-03-21 218.00 220.00 210.00 210.00 0.0M
2024-03-20 204.00 214.00 200.00 212.00 0.0M
2024-03-19 199.00 204.00 198.00 204.00 0.0M
2024-03-18 200.00 204.00 199.00 204.00 0.0M
2024-03-15 200.00 200.00 197.00 197.00 0.0M
2024-03-14 202.00 202.00 199.00 200.00 0.0M
2024-03-13 204.00 206.00 202.00 204.00 0.0M
2024-03-12 198.00 206.00 197.00 206.00 0.0M
2024-03-11 202.00 202.00 202.00 202.00 0.0M
2024-03-08 206.00 206.00 202.00 202.00 0.0M
2024-03-07 206.00 208.00 206.00 208.00 0.0M
2024-03-06 202.00 204.00 202.00 202.00 0.0M
2024-03-05 212.00 212.00 198.00 199.00 0.0M
2024-03-04 212.00 216.00 212.00 212.00 0.0M
2024-03-01 208.00 208.00 208.00 208.00 0.0M
2024-02-29 198.00 208.00 197.00 204.00 0.0M
2024-02-28 202.00 202.00 198.00 202.00 0.0M
2024-02-27 198.00 202.00 198.00 202.00 0.0M
2024-02-26 190.00 202.00 190.00 200.00 0.0M
2024-02-23 193.00 193.00 190.00 193.00 0.0M
2024-02-22 194.00 200.00 192.00 192.00 0.0M
2024-02-21 198.00 199.00 192.00 192.00 0.0M
2024-02-20 212.00 212.00 198.00 200.00 0.0M
2024-02-19 210.00 214.00 210.00 214.00 0.0M
2024-02-16 208.00 212.00 204.00 208.00 0.0M
2024-02-15 204.00 218.00 198.00 206.00 0.0M
2024-02-14 202.00 206.00 196.00 204.00 0.0M
2024-02-13 198.00 208.00 189.00 202.00 0.0M
2024-02-12 230.00 240.00 187.00 196.00 0.0M
2024-02-09 212.00 222.00 212.00 220.00 0.0M
2024-02-08 204.00 208.00 202.00 208.00 0.0M
2024-02-07 200.00 204.00 200.00 204.00 0.0M
2024-02-06 202.00 202.00 198.00 200.00 0.0M
2024-02-05 200.00 200.00 193.00 195.00 0.0M
2024-02-02 196.00 199.00 194.00 199.00 0.0M
2024-02-01 189.00 191.00 189.00 191.00 0.0M
2024-01-31 197.00 200.00 192.00 192.00 0.0M
2024-01-30 202.00 202.00 200.00 202.00 0.0M
2024-01-29 191.00 202.00 191.00 202.00 0.0M
2024-01-26 193.00 193.00 190.00 192.00 0.0M
2024-01-25 191.00 191.00 189.00 191.00 0.0M
2024-01-24 199.00 202.00 191.00 192.00 0.0M
2024-01-23 187.00 199.00 185.00 199.00 0.0M
2024-01-22 182.00 193.00 182.00 187.00 0.0M
2024-01-19 179.00 180.00 177.00 177.00 0.0M
2024-01-18 177.00 181.00 174.00 176.00 0.0M
2024-01-17 178.00 178.00 171.00 175.00 0.0M
2024-01-16 174.00 178.00 172.00 178.00 0.0M
2024-01-15 176.00 177.00 176.00 177.00 0.0M
2024-01-12 178.00 180.00 175.00 175.00 0.0M
2024-01-11 177.00 177.00 174.00 176.00 0.0M
2024-01-10 177.00 178.00 174.00 176.00 0.0M
2024-01-09 168.00 178.00 168.00 177.00 0.0M
2024-01-08 162.00 172.00 162.00 172.00 0.0M
2024-01-05 158.00 163.00 158.00 163.00 0.0M
2024-01-04 159.00 159.00 157.00 157.00 0.0M
2024-01-03 164.00 164.00 157.00 158.00 0.0M
2024-01-02 169.00 172.00 163.00 164.00 0.0M