시장 데이터를 불러오는 중
전체 종목
어도비 과거 주가
Adobe Inc. - Common Stock · ADBE · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Adobe Inc. - Common Stock · ADBE · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩321,864 | ₩328,784 | ₩321,864 | ₩324,908 | +0.95% | 389만 |
| 2026.10.08 | ₩312,235 | ₩323,460 | ₩309,888 | ₩323,272 | +3.53% | 580.2만 |
| 2026.10.07 | ₩317,090 | ₩318,243 | ₩304,430 | ₩312,168 | -1.55% | 656.8만 |
| 2026.10.06 | ₩323,031 | ₩323,031 | ₩317,532 | ₩319,343 | -1.14% | 264.2만 |
| 2026.10.05 | ₩320,094 | ₩323,205 | ₩315,842 | ₩320,241 | +0.05% | 329.2만 |
| 2026.10.02 | ₩325,954 | ₩327,121 | ₩317,680 | ₩318,766 | -2.21% | 311.3만 |
| 2026.10.01 | ₩329,817 | ₩332,995 | ₩318,900 | ₩323,581 | -1.89% | 476.3만 |
| 2026.09.30 | ₩313,415 | ₩322,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩311,068 |
| ₩321,784 |
| +2.67% |
| 451.7만 |
| 2026.09.29 | ₩309,781 | ₩312,919 | ₩306,683 | ₩312,704 | +0.94% | 410.4만 |
|---|
| 2026.09.28 | ₩308,077 | ₩310,451 | ₩301,305 | ₩309,808 | +0.56% | 522.9만 |
|---|
| 2026.09.25 | ₩320,322 | ₩323,420 | ₩315,105 | ₩315,789 | -1.42% | 311.3만 |
|---|
| 2026.09.24 | ₩324,104 | ₩327,510 | ₩317,626 | ₩320,429 | -1.13% | 367.4만 |
|---|
| 2026.09.23 | ₩321,167 | ₩324,198 | ₩318,525 | ₩322,789 | +0.51% | 385.5만 |
|---|
| 2026.09.22 | ₩341,337 | ₩341,538 | ₩318,766 | ₩319,517 | -6.39% | 736.8만 |
|---|
| 2026.09.21 | ₩333,827 | ₩337,260 | ₩327,537 | ₩334,631 | +0.24% | 517.9만 |
|---|
| 2026.09.18 | ₩337,394 | ₩338,856 | ₩331,533 | ₩333,827 | -1.06% | 1019.5만 |
|---|
| 2026.09.17 | ₩335,744 | ₩339,084 | ₩329,106 | ₩338,856 | +0.93% | 511.1만 |
|---|
| 2026.09.16 | ₩339,754 | ₩341,954 | ₩334,296 | ₩335,946 | -1.12% | 446.9만 |
|---|
| 2026.09.15 | ₩350,966 | ₩354,667 | ₩344,998 | ₩345,682 | -1.51% | 488.9만 |
|---|
| 2026.09.14 | ₩350,711 | ₩356,867 | ₩344,207 | ₩356,196 | +1.56% | 571.9만 |
|---|
| 2026.09.11 | ₩324,774 | ₩342,383 | ₩323,889 | ₩338,266 | +4.15% | 1078만 |
|---|
| 2026.09.10 | ₩337,702 | ₩341,981 | ₩331,507 | ₩333,706 | -1.18% | 1039.7만 |
|---|
| 2026.09.09 | ₩346,178 | ₩347,922 | ₩341,176 | ₩341,793 | -1.27% | 416.6만 |
|---|
| 2026.09.08 | ₩352,454 | ₩352,454 | ₩340,975 | ₩345,011 | -2.11% | 548.5만 |
|---|
| 2026.09.04 | ₩368,092 | ₩370,023 | ₩353,957 | ₩357,417 | -2.90% | 663.7만 |
|---|
| 2026.09.03 | ₩382,857 | ₩392,781 | ₩380,658 | ₩383,219 | +0.09% | 353.9만 |
|---|
| 2026.09.02 | ₩380,202 | ₩385,553 | ₩374,744 | ₩375,226 | -1.31% | 385.5만 |
|---|
| 2026.09.01 | ₩386,585 | ₩394,994 | ₩382,857 | ₩383,662 | -0.76% | 444.9만 |
|---|
| 2026.08.31 | ₩385,767 | ₩394,458 | ₩383,903 | ₩392,661 | +1.79% | 520.8만 |
|---|
| 2026.08.28 | ₩386,532 | ₩394,404 | ₩384,252 | ₩390,957 | +1.14% | 364.9만 |
|---|
| 2026.08.27 | ₩374,381 | ₩390,501 | ₩373,322 | ₩387,779 | +3.58% | 652.2만 |
|---|
| 2026.08.26 | ₩355,646 | ₩368,266 | ₩355,445 | ₩366,751 | +3.12% | 363만 |
|---|
| 2026.08.25 | ₩363,116 | ₩370,023 | ₩361,131 | ₩367,354 | +1.17% | 313.8만 |
|---|
| 2026.08.24 | ₩368,803 | ₩374,167 | ₩366,456 | ₩370,506 | +0.46% | 359.3만 |
|---|
| 2026.08.21 | ₩365,275 | ₩371,619 | ₩361,990 | ₩369,205 | +1.08% | 434.3만 |
|---|
| 2026.08.20 | ₩365,758 | ₩367,797 | ₩361,641 | ₩365,074 | -0.19% | 263.1만 |
|---|
| 2026.08.19 | ₩351,623 | ₩369,875 | ₩350,926 | ₩365,410 | +3.92% | 554.2만 |
|---|
| 2026.08.18 | ₩348,458 | ₩358,597 | ₩346,259 | ₩352,897 | +1.27% | 477.4만 |
|---|
| 2026.08.17 | ₩348,552 | ₩350,899 | ₩336,884 | ₩340,693 | -2.25% | 387.1만 |
|---|
| 2026.08.14 | ₩366,415 | ₩366,657 | ₩350,926 | ₩354,077 | -3.37% | 287.6만 |
|---|
| 2026.08.13 | ₩350,845 | ₩364,618 | ₩343,120 | ₩362,754 | +3.39% | 520.2만 |
|---|
| 2026.08.12 | ₩346,607 | ₩353,058 | ₩342,115 | ₩347,010 | +0.12% | 419.2만 |
|---|
| 2026.08.11 | ₩362,741 | ₩365,088 | ₩352,280 | ₩353,661 | -2.50% | 467.5만 |
|---|
| 2026.08.10 | ₩352,790 | ₩366,295 | ₩351,556 | ₩366,067 | +3.76% | 405.3만 |
|---|
| 2026.08.07 | ₩352,468 | ₩362,312 | ₩350,416 | ₩355,673 | +0.91% | 475.3만 |
|---|
| 2026.08.06 | ₩338,266 | ₩349,544 | ₩336,402 | ₩349,008 | +3.18% | 470.1만 |
|---|
| 2026.08.05 | ₩348,780 | ₩350,041 | ₩342,732 | ₩347,774 | -0.29% | 428.6만 |
|---|
| 2026.08.04 | ₩333,491 | ₩346,728 | ₩329,186 | ₩345,320 | +3.55% | 420.3만 |
|---|
| 2026.08.03 | ₩346,339 | ₩351,569 | ₩336,844 | ₩337,072 | -2.68% | 429.4만 |
|---|
| 2026.07.31 | ₩328,207 | ₩336,227 | ₩323,514 | ₩335,825 | +2.32% | 559만 |
|---|
| 2026.07.30 | ₩337,287 | ₩342,383 | ₩325,109 | ₩332,459 | -1.43% | 686.9만 |
|---|
| 2026.07.29 | ₩335,262 | ₩357,108 | ₩333,317 | ₩353,286 | +5.38% | 988.2만 |
|---|
| 2026.07.28 | ₩325,686 | ₩340,720 | ₩324,130 | ₩334,175 | +2.61% | 809.9만 |
|---|
| 2026.07.27 | ₩308,976 | ₩324,613 | ₩308,171 | ₩318,847 | +3.19% | 554.1만 |
|---|
| 2026.07.24 | ₩290,348 | ₩304,336 | ₩289,879 | ₩301,895 | +3.98% | 472만 |
|---|
| 2026.07.23 | ₩297,966 | ₩298,730 | ₩282,811 | ₩284,541 | -4.51% | 436.3만 |
|---|
| 2026.07.22 | ₩307,997 | ₩307,997 | ₩292,360 | ₩292,843 | -4.92% | 436.1만 |
|---|
| 2026.07.21 | ₩298,864 | ₩310,465 | ₩298,127 | ₩304,644 | +1.93% | 506.1만 |
|---|
| 2026.07.20 | ₩316,057 | ₩317,385 | ₩305,100 | ₩314,810 | -0.39% | 512.4만 |
|---|
| 2026.07.17 | ₩315,507 | ₩322,065 | ₩311,618 | ₩318,176 | +0.85% | 727만 |
|---|
| 2026.07.16 | ₩306,723 | ₩315,802 | ₩297,778 | ₩315,574 | +2.89% | 578.7만 |
|---|
| 2026.07.15 | ₩299,280 | ₩310,505 | ₩298,945 | ₩301,157 | +0.63% | 477.1만 |
|---|
| 2026.07.14 | ₩296,598 | ₩300,675 | ₩292,360 | ₩296,088 | -0.17% | 582.3만 |
|---|
| 2026.07.13 | ₩304,094 | ₩311,242 | ₩301,748 | ₩309,271 | +1.70% | 462.4만 |
|---|
| 2026.07.10 | ₩303,759 | ₩306,307 | ₩298,824 | ₩299,924 | -1.26% | 320.7만 |
|---|
| 2026.07.09 | ₩287,156 | ₩298,676 | ₩285,775 | ₩298,596 | +3.98% | 455.3만 |
|---|
| 2026.07.08 | ₩296,906 | ₩298,395 | ₩290,925 | ₩296,303 | -0.20% | 450.8만 |
|---|
| 2026.07.07 | ₩296,598 | ₩309,445 | ₩295,431 | ₩297,107 | +0.17% | 861.5만 |
|---|
| 2026.07.06 | ₩289,812 | ₩294,720 | ₩285,520 | ₩292,454 | +0.91% | 480만 |
|---|
| 2026.07.02 | ₩289,074 | ₩297,925 | ₩286,647 | ₩294,666 | +1.93% | 790.3만 |
|---|
| 2026.07.01 | ₩280,867 | ₩286,539 | ₩277,688 | ₩282,945 | +0.74% | 586.4만 |
|---|
| 2026.06.30 | ₩273,719 | ₩275,730 | ₩269,977 | ₩274,952 | +0.45% | 627만 |
|---|
| 2026.06.29 | ₩277,165 | ₩281,014 | ₩274,040 | ₩276,843 | -0.12% | 752.7만 |
|---|
| 2026.06.26 | ₩262,158 | ₩272,887 | ₩261,903 | ₩271,881 | +3.71% | 917.2만 |
|---|
| 2026.06.25 | ₩258,832 | ₩267,281 | ₩257,223 | ₩259,382 | +0.21% | 695.8만 |
|---|
| 2026.06.24 | ₩262,708 | ₩271,452 | ₩261,649 | ₩263,620 | +0.35% | 694.7만 |
|---|
| 2026.06.23 | ₩265,484 | ₩268,958 | ₩261,984 | ₩264,773 | -0.27% | 691.1만 |
|---|
| 2026.06.22 | ₩259,355 | ₩267,214 | ₩256,418 | ₩261,380 | +0.78% | 828.3만 |
|---|
| 2026.06.18 | ₩259,637 | ₩263,902 | ₩254,970 | ₩261,729 | +0.81% | 1585.3만 |
|---|
| 2026.06.17 | ₩273,611 | ₩276,937 | ₩261,541 | ₩263,231 | -3.79% | 1073.2만 |
|---|
| 2026.06.16 | ₩275,435 | ₩282,704 | ₩273,370 | ₩278,037 | +0.94% | 721.5만 |
|---|
| 2026.06.15 | ₩277,447 | ₩284,300 | ₩275,891 | ₩276,749 | -0.25% | 967.7만 |
|---|
| 2026.06.12 | ₩271,439 | ₩275,797 | ₩264,063 | ₩273,611 | +0.80% | 2503.1만 |
|---|
| 2026.06.11 | ₩308,346 | ₩311,806 | ₩292,480 | ₩293,433 | -4.84% | 1778.7만 |
|---|
| 2026.06.10 | ₩312,503 | ₩319,866 | ₩310,787 | ₩312,986 | +0.15% | 517.7만 |
|---|
| 2026.06.09 | ₩325,860 | ₩328,905 | ₩312,919 | ₩319,021 | -2.10% | 674.7만 |
|---|
| 2026.06.08 | ₩334,014 | ₩336,267 | ₩327,564 | ₩328,556 | -1.63% | 472.8만 |
|---|
| 2026.06.05 | ₩347,720 | ₩352,079 | ₩334,001 | ₩337,206 | -3.02% | 490.9만 |
|---|
| 2026.06.04 | ₩352,736 | ₩356,652 | ₩346,446 | ₩346,567 | -1.75% | 516.2만 |
|---|
| 2026.06.03 | ₩347,868 | ₩348,686 | ₩338,413 | ₩343,643 | -1.21% | 487.1만 |
|---|
| 2026.06.02 | ₩359,388 | ₩364,819 | ₩348,753 | ₩351,516 | -2.19% | 582.2만 |
|---|
| 2026.06.01 | ₩362,097 | ₩369,393 | ₩351,771 | ₩367,502 | +1.49% | 853.5만 |
|---|
| 2026.05.29 | ₩328,878 | ₩349,531 | ₩328,114 | ₩347,627 | +5.70% | 1080.9만 |
|---|
| 2026.05.28 | ₩321,287 | ₩328,248 | ₩317,385 | ₩323,795 | +0.78% | 338.7만 |
|---|
| 2026.05.27 | ₩318,860 | ₩327,550 | ₩318,216 | ₩319,504 | +0.20% | 340.2만 |
|---|
| 2026.05.26 | ₩325,311 | ₩326,652 | ₩319,946 | ₩322,521 | -0.86% | 321.2만 |
|---|
| 2026.05.22 | ₩329,763 | ₩334,967 | ₩325,498 | ₩328,248 | -0.46% | 377.9만 |
|---|
| 2026.05.21 | ₩330,514 | ₩332,526 | ₩324,694 | ₩327,363 | -0.95% | 413.1만 |
|---|
| 2026.05.20 | ₩335,651 | ₩340,224 | ₩330,192 | ₩339,795 | +1.23% | 479만 |
|---|
| 2026.05.19 | ₩353,152 | ₩355,512 | ₩337,702 | ₩341,967 | -3.17% | 585.4만 |
|---|
| 2026.05.18 | ₩331,667 | ₩343,576 | ₩328,891 | ₩342,839 | +3.37% | 559.2만 |
|---|
| 2026.05.15 | ₩324,224 | ₩333,357 | ₩322,213 | ₩332,056 | +2.42% | 642.1만 |
|---|
| 2026.05.14 | ₩316,821 | ₩319,504 | ₩310,787 | ₩317,854 | +0.33% | 499.2만 |
|---|
| 2026.05.13 | ₩319,906 | ₩320,630 | ₩312,262 | ₩316,593 | -1.04% | 387만 |
|---|
| 2026.05.12 | ₩331,252 | ₩332,030 | ₩322,400 | ₩322,977 | -2.50% | 323.4만 |
|---|
| 2026.05.11 | ₩335,986 | ₩342,530 | ₩328,154 | ₩330,112 | -1.75% | 322.6만 |
|---|
| 2026.05.08 | ₩339,164 | ₩339,795 | ₩330,045 | ₩339,352 | +0.06% | 366.8만 |
|---|
| 2026.05.07 | ₩341,672 | ₩347,935 | ₩339,137 | ₩344,006 | +0.68% | 448만 |
|---|
| 2026.05.06 | ₩337,984 | ₩341,176 | ₩332,968 | ₩335,503 | -0.73% | 445.2만 |
|---|
| 2026.05.05 | ₩340,639 | ₩344,153 | ₩333,250 | ₩342,812 | +0.64% | 395.3만 |
|---|
| 2026.05.04 | ₩335,262 | ₩343,161 | ₩331,708 | ₩340,586 | +1.59% | 553.7만 |
|---|
| 2026.05.01 | ₩337,957 | ₩340,049 | ₩327,363 | ₩336,227 | -0.51% | 506.9만 |
|---|
| 2026.04.30 | ₩321,998 | ₩330,823 | ₩316,875 | ₩330,045 | +2.50% | 512.9만 |
|---|
| 2026.04.29 | ₩323,165 | ₩326,719 | ₩320,080 | ₩326,652 | +1.08% | 266.5만 |
|---|
| 2026.04.28 | ₩324,721 | ₩328,918 | ₩323,420 | ₩326,156 | +0.44% | 464.2만 |
|---|
| 2026.04.27 | ₩322,897 | ₩329,750 | ₩320,670 | ₩320,939 | -0.61% | 506.8만 |
|---|
| 2026.04.24 | ₩321,556 | ₩329,455 | ₩319,745 | ₩329,160 | +2.36% | 649.3만 |
|---|
| 2026.04.23 | ₩328,409 | ₩330,635 | ₩313,174 | ₩320,496 | -2.41% | 961.7만 |
|---|
| 2026.04.22 | ₩341,712 | ₩347,010 | ₩337,823 | ₩343,241 | +0.45% | 711.1만 |
|---|
| 2026.04.21 | ₩331,252 | ₩341,645 | ₩328,704 | ₩331,493 | +0.07% | 578만 |
|---|
| 2026.04.20 | ₩334,591 | ₩337,461 | ₩329,025 | ₩333,438 | -0.34% | 525만 |
|---|
| 2026.04.17 | ₩340,747 | ₩340,747 | ₩326,558 | ₩327,832 | -3.79% | 619.4만 |
|---|
| 2026.04.16 | ₩339,365 | ₩341,323 | ₩329,616 | ₩332,807 | -1.93% | 523만 |
|---|
| 2026.04.15 | ₩323,433 | ₩329,817 | ₩320,791 | ₩328,114 | +1.45% | 475만 |
|---|
| 2026.04.14 | ₩324,533 | ₩327,242 | ₩312,476 | ₩316,124 | -2.59% | 630.8만 |
|---|
| 2026.04.13 | ₩304,617 | ₩322,119 | ₩303,759 | ₩322,012 | +5.71% | 611.6만 |
|---|
| 2026.04.10 | ₩308,319 | ₩309,848 | ₩300,581 | ₩302,217 | -1.98% | 588.9만 |
|---|
| 2026.04.09 | ₩315,963 | ₩316,902 | ₩305,368 | ₩308,373 | -2.40% | 680.2만 |
|---|
| 2026.04.08 | ₩327,631 | ₩331,842 | ₩319,168 | ₩320,939 | -2.04% | 404만 |
|---|
| 2026.04.07 | ₩327,456 | ₩328,261 | ₩320,147 | ₩322,052 | -1.65% | 333.1만 |
|---|
| 2026.04.06 | ₩325,673 | ₩330,849 | ₩322,172 | ₩327,711 | +0.63% | 275.8만 |
|---|
| 2026.04.02 | ₩325,163 | ₩328,583 | ₩318,806 | ₩325,780 | +0.19% | 358.9만 |
|---|
| 2026.04.01 | ₩324,493 | ₩326,531 | ₩315,159 | ₩323,701 | -0.24% | 374.7만 |
|---|
| 2026.03.31 | ₩324,104 | ₩327,269 | ₩321,207 | ₩325,995 | +0.58% | 457.6만 |
|---|
| 2026.03.30 | ₩317,546 | ₩326,263 | ₩317,479 | ₩323,379 | +1.84% | 441만 |
|---|
| 2026.03.27 | ₩321,582 | ₩321,582 | ₩312,691 | ₩314,944 | -2.06% | 442.9만 |
|---|
| 2026.03.26 | ₩315,051 | ₩327,161 | ₩314,193 | ₩323,044 | +2.54% | 471.5만 |
|---|
| 2026.03.25 | ₩323,473 | ₩326,665 | ₩313,536 | ₩318,176 | -1.64% | 544.2만 |
|---|
| 2026.03.24 | ₩329,790 | ₩330,179 | ₩318,350 | ₩320,349 | -2.86% | 626.8만 |
|---|
| 2026.03.23 | ₩333,867 | ₩336,643 | ₩330,206 | ₩332,110 | -0.53% | 408.1만 |
|---|
| 2026.03.20 | ₩325,619 | ₩334,055 | ₩323,205 | ₩332,794 | +2.20% | 1046.7만 |
|---|
| 2026.03.19 | ₩331,198 | ₩335,811 | ₩327,591 | ₩329,897 | -0.39% | 446만 |
|---|
| 2026.03.18 | ₩338,574 | ₩341,297 | ₩328,811 | ₩329,911 | -2.56% | 730.6만 |
|---|
| 2026.03.17 | ₩339,285 | ₩347,224 | ₩338,145 | ₩340,908 | +0.48% | 645.6만 |
|---|
| 2026.03.16 | ₩332,928 | ₩343,818 | ₩327,966 | ₩337,769 | +1.45% | 1167.9만 |
|---|
| 2026.03.13 | ₩333,934 | ₩344,260 | ₩331,466 | ₩334,363 | +0.13% | 1740.6만 |
|---|
| 2026.03.12 | ₩366,590 | ₩370,519 | ₩361,024 | ₩361,802 | -1.31% | 1089.5만 |
|---|
| 2026.03.11 | ₩372,732 | ₩376,018 | ₩361,091 | ₩367,072 | -1.52% | 486.2만 |
|---|
| 2026.03.10 | ₩377,949 | ₩378,727 | ₩359,911 | ₩368,977 | -2.37% | 459.2만 |
|---|
| 2026.03.09 | ₩377,278 | ₩382,482 | ₩372,692 | ₩378,780 | +0.40% | 472.8만 |
|---|
| 2026.03.06 | ₩375,884 | ₩380,671 | ₩370,211 | ₩380,363 | +1.19% | 480.2만 |
|---|
| 2026.03.05 | ₩369,339 | ₩382,696 | ₩369,339 | ₩377,842 | +2.30% | 582.2만 |
|---|
| 2026.03.04 | ₩364,122 | ₩371,042 | ₩362,553 | ₩366,281 | +0.59% | 432.9만 |
|---|
| 2026.03.03 | ₩348,753 | ₩365,892 | ₩348,753 | ₩363,425 | +4.21% | 620.7만 |
|---|
| 2026.03.02 | ₩345,467 | ₩354,345 | ₩344,743 | ₩349,866 | +1.27% | 348.7만 |
|---|
| 2026.02.27 | ₩340,666 | ₩352,374 | ₩339,379 | ₩351,918 | +3.30% | 509.8만 |
|---|
| 2026.02.26 | ₩350,818 | ₩353,608 | ₩344,126 | ₩347,399 | -0.97% | 620.8만 |
|---|
| 2026.02.25 | ₩339,741 | ₩345,990 | ₩336,214 | ₩345,749 | +1.77% | 510.9만 |
|---|
| 2026.02.24 | ₩329,334 | ₩346,339 | ₩327,604 | ₩342,208 | +3.91% | 552.9만 |
|---|
| 2026.02.23 | ₩340,827 | ₩341,310 | ₩328,301 | ₩330,823 | -2.94% | 760.2만 |
|---|
| 2026.02.20 | ₩341,981 | ₩351,475 | ₩341,122 | ₩346,822 | +1.42% | 659.1만 |
|---|
| 2026.02.19 | ₩353,219 | ₩356,129 | ₩345,213 | ₩347,627 | -1.58% | 361.6만 |
|---|
| 2026.02.18 | ₩349,290 | ₩353,380 | ₩344,850 | ₩352,937 | +1.04% | 503.3만 |
|---|
| 2026.02.17 | ₩355,713 | ₩360,930 | ₩343,107 | ₩349,290 | -1.81% | 520.8만 |
|---|
| 2026.02.13 | ₩351,596 | ₩355,780 | ₩345,333 | ₩354,010 | +0.69% | 659만 |
|---|
| 2026.02.12 | ₩346,487 | ₩352,267 | ₩336,750 | ₩352,039 | +1.60% | 865.7만 |
|---|
| 2026.02.11 | ₩352,817 | ₩354,319 | ₩342,933 | ₩344,877 | -2.25% | 876만 |
|---|
| 2026.02.10 | ₩357,658 | ₩363,156 | ₩354,024 | ₩354,949 | -0.76% | 571.9만 |
|---|
| 2026.02.09 | ₩358,141 | ₩361,024 | ₩352,642 | ₩357,940 | -0.06% | 657.6만 |
|---|
| 2026.02.06 | ₩364,350 | ₩368,803 | ₩355,807 | ₩359,924 | -1.21% | 544.8만 |
|---|
| 2026.02.05 | ₩372,142 | ₩378,123 | ₩359,991 | ₩361,279 | -2.92% | 629.4만 |
|---|
| 2026.02.04 | ₩358,382 | ₩379,397 | ₩354,104 | ₩375,119 | +4.67% | 855.4만 |
|---|
| 2026.02.03 | ₩379,183 | ₩381,328 | ₩363,465 | ₩364,685 | -3.82% | 832.5만 |
|---|
| 2026.02.02 | ₩398,320 | ₩401,499 | ₩390,166 | ₩393,452 | -1.22% | 435.7만 |
|---|
| 2026.01.30 | ₩391,065 | ₩396,080 | ₩389,603 | ₩393,278 | +0.57% | 571.3만 |
|---|
| 2026.01.29 | ₩391,172 | ₩393,801 | ₩381,677 | ₩391,132 | -0.01% | 741.1만 |
|---|
| 2026.01.28 | ₩401,874 | ₩407,493 | ₩399,232 | ₩401,767 | -0.03% | 394.3만 |
|---|
| 2026.01.27 | ₩407,440 | ₩407,989 | ₩392,848 | ₩398,870 | -2.10% | 416.6만 |
|---|
| 2026.01.26 | ₩404,208 | ₩410,779 | ₩404,208 | ₩408,660 | +1.10% | 411.5만 |
|---|
| 2026.01.23 | ₩404,288 | ₩407,480 | ₩401,257 | ₩403,765 | -0.13% | 436.9만 |
|---|
| 2026.01.22 | ₩396,966 | ₩404,771 | ₩395,893 | ₩401,968 | +1.26% | 497.5만 |
|---|
| 2026.01.21 | ₩389,952 | ₩394,967 | ₩386,679 | ₩394,592 | +1.19% | 564.5만 |
|---|
| 2026.01.20 | ₩394,713 | ₩395,625 | ₩386,679 | ₩389,415 | -1.34% | 696.2만 |
|---|
| 2026.01.16 | ₩408,445 | ₩408,875 | ₩396,188 | ₩397,127 | -2.77% | 853.4만 |
|---|
| 2026.01.15 | ₩408,995 | ₩410,135 | ₩404,208 | ₩407,815 | -0.29% | 477.4만 |
|---|
| 2026.01.14 | ₩413,823 | ₩415,379 | ₩405,643 | ₩408,284 | -1.34% | 571.3만 |
|---|
| 2026.01.13 | ₩432,491 | ₩433,175 | ₩412,938 | ₩415,647 | -3.89% | 721.7만 |
|---|
| 2026.01.12 | ₩439,572 | ₩443,462 | ₩433,846 | ₩439,411 | -0.04% | 354.1만 |
|---|
| 2026.01.09 | ₩450,449 | ₩450,449 | ₩439,881 | ₩447,860 | -0.57% | 325만 |
|---|
| 2026.01.08 | ₩452,460 | ₩461,271 | ₩448,839 | ₩454,687 | +0.49% | 310.8만 |
|---|
| 2026.01.07 | ₩450,931 | ₩459,702 | ₩448,759 | ₩453,426 | +0.55% | 318.3만 |
|---|
| 2026.01.06 | ₩442,563 | ₩451,146 | ₩441,892 | ₩450,596 | +1.82% | 318.7만 |
|---|
| 2026.01.05 | ₩442,711 | ₩448,558 | ₩439,130 | ₩444,655 | +0.44% | 501.2만 |
|---|
| 2026.01.02 | ₩470,297 | ₩470,887 | ₩444,762 | ₩446,989 | -4.96% | 564.4만 |
|---|
| 2025.12.31 | ₩470,740 | ₩473,247 | ₩468,969 | ₩469,372 | -0.29% | 211.6만 |
|---|
| 2025.12.30 | ₩472,107 | ₩476,453 | ₩469,398 | ₩472,751 | +0.14% | 225.3만 |
|---|
| 2025.12.29 | ₩473,905 | ₩478,344 | ₩470,941 | ₩473,623 | -0.06% | 279.4만 |
|---|
| 2025.12.26 | ₩472,738 | ₩477,740 | ₩472,443 | ₩474,481 | +0.37% | 145.5만 |
|---|
| 2025.12.24 | ₩472,349 | ₩475,755 | ₩470,874 | ₩473,381 | +0.22% | 116.7만 |
|---|
| 2025.12.23 | ₩479,403 | ₩482,353 | ₩470,163 | ₩472,630 | -1.41% | 305.3만 |
|---|
| 2025.12.22 | ₩476,882 | ₩482,219 | ₩475,688 | ₩479,483 | +0.55% | 296.1만 |
|---|
| 2025.12.19 | ₩476,801 | ₩479,510 | ₩471,517 | ₩477,244 | +0.09% | 870.6만 |
|---|
| 2025.12.18 | ₩477,257 | ₩480,570 | ₩471,209 | ₩477,177 | -0.02% | 335.3만 |
|---|
| 2025.12.17 | ₩466,555 | ₩479,846 | ₩466,435 | ₩475,635 | +1.95% | 437.2만 |
|---|
| 2025.12.16 | ₩469,385 | ₩477,244 | ₩463,256 | ₩466,555 | -0.60% | 411.8만 |
|---|
| 2025.12.15 | ₩472,872 | ₩476,090 | ₩461,177 | ₩470,927 | -0.41% | 548만 |
|---|
| 2025.12.12 | ₩471,450 | ₩486,430 | ₩468,165 | ₩478,008 | +1.39% | 548.4만 |
|---|
| 2025.12.11 | ₩458,187 | ₩478,773 | ₩447,646 | ₩469,962 | +2.57% | 1015.9만 |
|---|
| 2025.12.10 | ₩458,831 | ₩466,596 | ₩456,738 | ₩460,172 | +0.29% | 679만 |
|---|
| 2025.12.09 | ₩457,852 | ₩466,408 | ₩453,936 | ₩461,768 | +0.86% | 426.8만 |
|---|
| 2025.12.08 | ₩465,965 | ₩467,347 | ₩453,372 | ₩454,794 | -2.40% | 429.4만 |
|---|
| 2025.12.05 | ₩443,368 | ₩467,494 | ₩442,174 | ₩464,369 | +4.74% | 765만 |
|---|
| 2025.12.04 | ₩440,645 | ₩443,757 | ₩434,677 | ₩440,860 | +0.05% | 359.2만 |
|---|
| 2025.12.03 | ₩431,807 | ₩438,526 | ₩429,997 | ₩438,245 | +1.49% | 308.2만 |
|---|
| 2025.12.02 | ₩431,325 | ₩437,145 | ₩426,577 | ₩432,920 | +0.37% | 396만 |
|---|
| 2025.12.01 | ₩424,311 | ₩437,386 | ₩423,935 | ₩432,974 | +2.04% | 365.1만 |
|---|
| 2025.11.28 | ₩426,202 | ₩432,250 | ₩425,826 | ₩429,326 | +0.73% | 180.2만 |
|---|
| 2025.11.26 | ₩428,079 | ₩431,392 | ₩423,922 | ₩425,826 | -0.53% | 302.5만 |
|---|
| 2025.11.25 | ₩426,161 | ₩431,190 | ₩423,211 | ₩428,548 | +0.56% | 376.5만 |
|---|
| 2025.11.24 | ₩435,857 | ₩436,890 | ₩426,926 | ₩427,449 | -1.93% | 541.4만 |
|---|
| 2025.11.21 | ₩420,529 | ₩439,546 | ₩417,873 | ₩434,771 | +3.39% | 482.5만 |
|---|
| 2025.11.20 | ₩427,637 | ₩433,417 | ₩418,544 | ₩418,960 | -2.03% | 388.5만 |
|---|
| 2025.11.19 | ₩433,417 | ₩433,658 | ₩422,688 | ₩426,617 | -1.57% | 373.8만 |
|---|
| 2025.11.18 | ₩434,221 | ₩438,057 | ₩430,225 | ₩435,147 | +0.21% | 328.6만 |
|---|
| 2025.11.17 | ₩444,052 | ₩445,755 | ₩435,093 | ₩435,951 | -1.82% | 330만 |
|---|
| 2025.11.14 | ₩446,466 | ₩447,592 | ₩440,672 | ₩444,052 | -0.54% | 276.1만 |
|---|
| 2025.11.13 | ₩449,282 | ₩455,974 | ₩446,318 | ₩447,391 | -0.42% | 308.5만 |
|---|
| 2025.11.12 | ₩447,404 | ₩453,828 | ₩446,828 | ₩452,018 | +1.03% | 299만 |
|---|
| 2025.11.11 | ₩441,892 | ₩447,927 | ₩441,396 | ₩446,881 | +1.13% | 282.7만 |
|---|
| 2025.11.10 | ₩439,881 | ₩442,509 | ₩435,857 | ₩441,021 | +0.26% | 308.7만 |
|---|
| 2025.11.07 | ₩436,971 | ₩443,918 | ₩433,216 | ₩438,473 | +0.34% | 411.3만 |
|---|
| 2025.11.06 | ₩446,586 | ₩446,855 | ₩435,254 | ₩439,009 | -1.70% | 388.9만 |
|---|
| 2025.11.05 | ₩446,063 | ₩451,736 | ₩444,226 | ₩449,979 | +0.88% | 264.7만 |
|---|
| 2025.11.04 | ₩449,295 | ₩456,712 | ₩446,331 | ₩449,738 | +0.10% | 369.4만 |
|---|
| 2025.11.03 | ₩456,390 | ₩459,273 | ₩446,425 | ₩452,581 | -0.83% | 391.7만 |
|---|
| 2025.10.31 | ₩454,231 | ₩457,664 | ₩451,682 | ₩456,390 | +0.48% | 376.3만 |
|---|
| 2025.10.30 | ₩453,560 | ₩462,277 | ₩446,720 | ₩454,955 | +0.31% | 437.3만 |
|---|
| 2025.10.29 | ₩476,788 | ₩476,788 | ₩452,018 | ₩453,104 | -4.97% | 674.7만 |
|---|
| 2025.10.28 | ₩482,796 | ₩487,758 | ₩479,846 | ₩482,675 | -0.02% | 300.6만 |
|---|
| 2025.10.27 | ₩476,855 | ₩480,865 | ₩472,617 | ₩479,846 | +0.63% | 282.8만 |
|---|
| 2025.10.24 | ₩479,054 | ₩480,248 | ₩473,797 | ₩474,106 | -1.03% | 201.7만 |
|---|
| 2025.10.23 | ₩472,751 | ₩475,219 | ₩467,655 | ₩474,910 | +0.46% | 240.8만 |
|---|
| 2025.10.22 | ₩476,734 | ₩483,051 | ₩473,234 | ₩474,870 | -0.39% | 343.6만 |
|---|
| 2025.10.21 | ₩460,789 | ₩480,610 | ₩460,426 | ₩479,510 | +4.06% | 439만 |
|---|
| 2025.10.20 | ₩448,786 | ₩461,607 | ₩448,263 | ₩460,534 | +2.62% | 390.3만 |
|---|
| 2025.10.17 | ₩439,546 | ₩449,403 | ₩439,478 | ₩446,935 | +1.68% | 403.5만 |
|---|
| 2025.10.16 | ₩447,740 | ₩451,481 | ₩439,210 | ₩441,530 | -1.39% | 457.1만 |
|---|
| 2025.10.15 | ₩449,832 | ₩450,073 | ₩441,504 | ₩443,408 | -1.43% | 393만 |
|---|
| 2025.10.14 | ₩449,564 | ₩454,392 | ₩446,211 | ₩450,529 | +0.21% | 303.7만 |
|---|
| 2025.10.13 | ₩454,968 | ₩456,350 | ₩450,087 | ₩455,062 | +0.02% | 302만 |
|---|
| 2025.10.10 | ₩466,582 | ₩467,668 | ₩451,870 | ₩452,635 | -2.99% | 428.2만 |
|---|