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 | ₩321,857 | ₩328,777 | ₩321,857 | ₩324,901 | +0.95% | 389만 |
| 2026.10.08 | ₩312,228 | ₩323,453 | ₩309,881 | ₩323,265 | +3.53% | 580.2만 |
| 2026.10.07 | ₩317,083 | ₩318,236 | ₩304,423 | ₩312,161 | -1.55% | 656.8만 |
| 2026.10.06 | ₩323,024 | ₩323,024 | ₩317,525 | ₩319,336 | -1.14% | 264.2만 |
| 2026.10.05 | ₩320,087 | ₩323,198 | ₩315,835 | ₩320,234 | +0.05% | 329.2만 |
| 2026.10.02 | ₩325,947 | ₩327,114 | ₩317,673 | ₩318,759 | -2.21% | 311.3만 |
| 2026.10.01 | ₩329,809 | ₩332,988 | ₩318,893 | ₩323,573 | -1.89% | 476.3만 |
| 2026.09.30 | ₩313,408 | ₩322,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩321,776 |
| +2.67% |
| 451.7만 |
| 2026.09.29 | ₩309,774 | ₩312,912 | ₩306,676 | ₩312,697 | +0.94% | 410.4만 |
|---|
| 2026.09.28 | ₩308,071 | ₩310,444 | ₩301,298 | ₩309,801 | +0.56% | 522.9만 |
|---|
| 2026.09.25 | ₩320,315 | ₩323,412 | ₩315,098 | ₩315,782 | -1.42% | 311.3만 |
|---|
| 2026.09.24 | ₩324,096 | ₩327,503 | ₩317,619 | ₩320,422 | -1.13% | 367.4만 |
|---|
| 2026.09.23 | ₩321,159 | ₩324,190 | ₩318,518 | ₩322,782 | +0.51% | 385.5만 |
|---|
| 2026.09.22 | ₩341,329 | ₩341,530 | ₩318,759 | ₩319,510 | -6.39% | 736.8만 |
|---|
| 2026.09.21 | ₩333,819 | ₩337,252 | ₩327,530 | ₩334,624 | +0.24% | 517.9만 |
|---|
| 2026.09.18 | ₩337,386 | ₩338,848 | ₩331,526 | ₩333,819 | -1.06% | 1019.5만 |
|---|
| 2026.09.17 | ₩335,737 | ₩339,076 | ₩329,099 | ₩338,848 | +0.93% | 511.1만 |
|---|
| 2026.09.16 | ₩339,747 | ₩341,946 | ₩334,289 | ₩335,938 | -1.12% | 446.9만 |
|---|
| 2026.09.15 | ₩350,958 | ₩354,659 | ₩344,990 | ₩345,674 | -1.51% | 488.9만 |
|---|
| 2026.09.14 | ₩350,703 | ₩356,859 | ₩344,199 | ₩356,188 | +1.56% | 571.9만 |
|---|
| 2026.09.11 | ₩324,767 | ₩342,375 | ₩323,882 | ₩338,258 | +4.15% | 1078만 |
|---|
| 2026.09.10 | ₩337,695 | ₩341,973 | ₩331,499 | ₩333,698 | -1.18% | 1039.7만 |
|---|
| 2026.09.09 | ₩346,170 | ₩347,914 | ₩341,168 | ₩341,785 | -1.27% | 416.6만 |
|---|
| 2026.09.08 | ₩352,447 | ₩352,447 | ₩340,967 | ₩345,004 | -2.11% | 548.5만 |
|---|
| 2026.09.04 | ₩368,083 | ₩370,015 | ₩353,949 | ₩357,409 | -2.90% | 663.7만 |
|---|
| 2026.09.03 | ₩382,849 | ₩392,773 | ₩380,649 | ₩383,211 | +0.09% | 353.9만 |
|---|
| 2026.09.02 | ₩380,193 | ₩385,544 | ₩374,735 | ₩375,218 | -1.31% | 385.5만 |
|---|
| 2026.09.01 | ₩386,577 | ₩394,985 | ₩382,849 | ₩383,653 | -0.76% | 444.9만 |
|---|
| 2026.08.31 | ₩385,759 | ₩394,449 | ₩383,895 | ₩392,652 | +1.79% | 520.8만 |
|---|
| 2026.08.28 | ₩386,523 | ₩394,395 | ₩384,243 | ₩390,949 | +1.14% | 364.9만 |
|---|
| 2026.08.27 | ₩374,373 | ₩390,493 | ₩373,314 | ₩387,770 | +3.58% | 652.2만 |
|---|
| 2026.08.26 | ₩355,638 | ₩368,258 | ₩355,437 | ₩366,742 | +3.12% | 363만 |
|---|
| 2026.08.25 | ₩363,108 | ₩370,015 | ₩361,123 | ₩367,346 | +1.17% | 313.8만 |
|---|
| 2026.08.24 | ₩368,794 | ₩374,159 | ₩366,447 | ₩370,497 | +0.46% | 359.3만 |
|---|
| 2026.08.21 | ₩365,267 | ₩371,611 | ₩361,982 | ₩369,197 | +1.08% | 434.3만 |
|---|
| 2026.08.20 | ₩365,750 | ₩367,788 | ₩361,633 | ₩365,066 | -0.19% | 263.1만 |
|---|
| 2026.08.19 | ₩351,615 | ₩369,867 | ₩350,918 | ₩365,401 | +3.92% | 554.2만 |
|---|
| 2026.08.18 | ₩348,450 | ₩358,589 | ₩346,251 | ₩352,889 | +1.27% | 477.4만 |
|---|
| 2026.08.17 | ₩348,544 | ₩350,891 | ₩336,877 | ₩340,685 | -2.25% | 387.1만 |
|---|
| 2026.08.14 | ₩366,407 | ₩366,649 | ₩350,918 | ₩354,069 | -3.37% | 287.6만 |
|---|
| 2026.08.13 | ₩350,837 | ₩364,610 | ₩343,113 | ₩362,746 | +3.39% | 520.2만 |
|---|
| 2026.08.12 | ₩346,600 | ₩353,050 | ₩342,107 | ₩347,002 | +0.12% | 419.2만 |
|---|
| 2026.08.11 | ₩362,733 | ₩365,080 | ₩352,272 | ₩353,654 | -2.50% | 467.5만 |
|---|
| 2026.08.10 | ₩352,782 | ₩366,286 | ₩351,548 | ₩366,058 | +3.76% | 405.3만 |
|---|
| 2026.08.07 | ₩352,460 | ₩362,303 | ₩350,408 | ₩355,665 | +0.91% | 475.3만 |
|---|
| 2026.08.06 | ₩338,258 | ₩349,537 | ₩336,394 | ₩349,000 | +3.18% | 470.1만 |
|---|
| 2026.08.05 | ₩348,772 | ₩350,033 | ₩342,724 | ₩347,766 | -0.29% | 428.6만 |
|---|
| 2026.08.04 | ₩333,484 | ₩346,720 | ₩329,179 | ₩345,312 | +3.55% | 420.3만 |
|---|
| 2026.08.03 | ₩346,331 | ₩351,561 | ₩336,837 | ₩337,065 | -2.68% | 429.4만 |
|---|
| 2026.07.31 | ₩328,200 | ₩336,220 | ₩323,506 | ₩335,817 | +2.32% | 559만 |
|---|
| 2026.07.30 | ₩337,279 | ₩342,375 | ₩325,102 | ₩332,451 | -1.43% | 686.9만 |
|---|
| 2026.07.29 | ₩335,254 | ₩357,100 | ₩333,310 | ₩353,278 | +5.38% | 988.2만 |
|---|
| 2026.07.28 | ₩325,679 | ₩340,712 | ₩324,123 | ₩334,168 | +2.61% | 809.9만 |
|---|
| 2026.07.27 | ₩308,969 | ₩324,606 | ₩308,164 | ₩318,839 | +3.19% | 554.1만 |
|---|
| 2026.07.24 | ₩290,342 | ₩304,329 | ₩289,872 | ₩301,888 | +3.98% | 472만 |
|---|
| 2026.07.23 | ₩297,959 | ₩298,723 | ₩282,805 | ₩284,535 | -4.51% | 436.3만 |
|---|
| 2026.07.22 | ₩307,990 | ₩307,990 | ₩292,353 | ₩292,836 | -4.92% | 436.1만 |
|---|
| 2026.07.21 | ₩298,857 | ₩310,458 | ₩298,120 | ₩304,637 | +1.93% | 506.1만 |
|---|
| 2026.07.20 | ₩316,050 | ₩317,378 | ₩305,093 | ₩314,803 | -0.39% | 512.4만 |
|---|
| 2026.07.17 | ₩315,500 | ₩322,058 | ₩311,611 | ₩318,169 | +0.85% | 727만 |
|---|
| 2026.07.16 | ₩306,716 | ₩315,795 | ₩297,771 | ₩315,567 | +2.89% | 578.7만 |
|---|
| 2026.07.15 | ₩299,273 | ₩310,498 | ₩298,938 | ₩301,151 | +0.63% | 477.1만 |
|---|
| 2026.07.14 | ₩296,591 | ₩300,668 | ₩292,353 | ₩296,081 | -0.17% | 582.3만 |
|---|
| 2026.07.13 | ₩304,088 | ₩311,236 | ₩301,741 | ₩309,264 | +1.70% | 462.4만 |
|---|
| 2026.07.10 | ₩303,752 | ₩306,300 | ₩298,817 | ₩299,917 | -1.26% | 320.7만 |
|---|
| 2026.07.09 | ₩287,150 | ₩298,670 | ₩285,769 | ₩298,589 | +3.98% | 455.3만 |
|---|
| 2026.07.08 | ₩296,899 | ₩298,388 | ₩290,918 | ₩296,296 | -0.20% | 450.8만 |
|---|
| 2026.07.07 | ₩296,591 | ₩309,438 | ₩295,424 | ₩297,101 | +0.17% | 861.5만 |
|---|
| 2026.07.06 | ₩289,805 | ₩294,714 | ₩285,514 | ₩292,447 | +0.91% | 480만 |
|---|
| 2026.07.02 | ₩289,068 | ₩297,919 | ₩286,640 | ₩294,660 | +1.93% | 790.3만 |
|---|
| 2026.07.01 | ₩280,860 | ₩286,533 | ₩277,682 | ₩282,939 | +0.74% | 586.4만 |
|---|
| 2026.06.30 | ₩273,712 | ₩275,724 | ₩269,971 | ₩274,946 | +0.45% | 627만 |
|---|
| 2026.06.29 | ₩277,159 | ₩281,008 | ₩274,034 | ₩276,837 | -0.12% | 752.7만 |
|---|
| 2026.06.26 | ₩262,152 | ₩272,881 | ₩261,898 | ₩271,875 | +3.71% | 917.2만 |
|---|
| 2026.06.25 | ₩258,827 | ₩267,275 | ₩257,217 | ₩259,376 | +0.21% | 695.8만 |
|---|
| 2026.06.24 | ₩262,702 | ₩271,446 | ₩261,643 | ₩263,614 | +0.35% | 694.7만 |
|---|
| 2026.06.23 | ₩265,478 | ₩268,952 | ₩261,978 | ₩264,767 | -0.27% | 691.1만 |
|---|
| 2026.06.22 | ₩259,350 | ₩267,208 | ₩256,413 | ₩261,375 | +0.78% | 828.3만 |
|---|
| 2026.06.18 | ₩259,631 | ₩263,896 | ₩254,964 | ₩261,723 | +0.81% | 1585.3만 |
|---|
| 2026.06.17 | ₩273,605 | ₩276,931 | ₩261,535 | ₩263,225 | -3.79% | 1073.2만 |
|---|
| 2026.06.16 | ₩275,429 | ₩282,698 | ₩273,364 | ₩278,031 | +0.94% | 721.5만 |
|---|
| 2026.06.15 | ₩277,441 | ₩284,293 | ₩275,885 | ₩276,743 | -0.25% | 967.7만 |
|---|
| 2026.06.12 | ₩271,433 | ₩275,791 | ₩264,057 | ₩273,605 | +0.80% | 2503.1만 |
|---|
| 2026.06.11 | ₩308,339 | ₩311,799 | ₩292,474 | ₩293,426 | -4.84% | 1778.7만 |
|---|
| 2026.06.10 | ₩312,496 | ₩319,859 | ₩310,780 | ₩312,979 | +0.15% | 517.7만 |
|---|
| 2026.06.09 | ₩325,853 | ₩328,897 | ₩312,912 | ₩319,014 | -2.10% | 674.7만 |
|---|
| 2026.06.08 | ₩334,007 | ₩336,260 | ₩327,556 | ₩328,549 | -1.63% | 472.8만 |
|---|
| 2026.06.05 | ₩347,713 | ₩352,071 | ₩333,993 | ₩337,199 | -3.02% | 490.9만 |
|---|
| 2026.06.04 | ₩352,728 | ₩356,644 | ₩346,439 | ₩346,559 | -1.75% | 516.2만 |
|---|
| 2026.06.03 | ₩347,860 | ₩348,678 | ₩338,406 | ₩343,636 | -1.21% | 487.1만 |
|---|
| 2026.06.02 | ₩359,380 | ₩364,811 | ₩348,745 | ₩351,508 | -2.19% | 582.2만 |
|---|
| 2026.06.01 | ₩362,089 | ₩369,384 | ₩351,763 | ₩367,493 | +1.49% | 853.5만 |
|---|
| 2026.05.29 | ₩328,871 | ₩349,523 | ₩328,106 | ₩347,619 | +5.70% | 1080.9만 |
|---|
| 2026.05.28 | ₩321,280 | ₩328,240 | ₩317,378 | ₩323,788 | +0.78% | 338.7만 |
|---|
| 2026.05.27 | ₩318,853 | ₩327,543 | ₩318,209 | ₩319,497 | +0.20% | 340.2만 |
|---|
| 2026.05.26 | ₩325,303 | ₩326,644 | ₩319,939 | ₩322,514 | -0.86% | 321.2만 |
|---|
| 2026.05.22 | ₩329,756 | ₩334,959 | ₩325,491 | ₩328,240 | -0.46% | 377.9만 |
|---|
| 2026.05.21 | ₩330,507 | ₩332,518 | ₩324,686 | ₩327,355 | -0.95% | 413.1만 |
|---|
| 2026.05.20 | ₩335,643 | ₩340,216 | ₩330,185 | ₩339,787 | +1.23% | 479만 |
|---|
| 2026.05.19 | ₩353,144 | ₩355,504 | ₩337,695 | ₩341,959 | -3.17% | 585.4만 |
|---|
| 2026.05.18 | ₩331,660 | ₩343,569 | ₩328,884 | ₩342,831 | +3.37% | 559.2만 |
|---|
| 2026.05.15 | ₩324,217 | ₩333,350 | ₩322,205 | ₩332,049 | +2.42% | 642.1만 |
|---|
| 2026.05.14 | ₩316,814 | ₩319,497 | ₩310,780 | ₩317,847 | +0.33% | 499.2만 |
|---|
| 2026.05.13 | ₩319,899 | ₩320,623 | ₩312,255 | ₩316,586 | -1.04% | 387만 |
|---|
| 2026.05.12 | ₩331,244 | ₩332,022 | ₩322,393 | ₩322,970 | -2.50% | 323.4만 |
|---|
| 2026.05.11 | ₩335,978 | ₩342,523 | ₩328,146 | ₩330,104 | -1.75% | 322.6만 |
|---|
| 2026.05.08 | ₩339,157 | ₩339,787 | ₩330,037 | ₩339,344 | +0.06% | 366.8만 |
|---|
| 2026.05.07 | ₩341,664 | ₩347,927 | ₩339,130 | ₩343,998 | +0.68% | 448만 |
|---|
| 2026.05.06 | ₩337,976 | ₩341,168 | ₩332,961 | ₩335,495 | -0.73% | 445.2만 |
|---|
| 2026.05.05 | ₩340,632 | ₩344,145 | ₩333,242 | ₩342,804 | +0.64% | 395.3만 |
|---|
| 2026.05.04 | ₩335,254 | ₩343,153 | ₩331,700 | ₩340,578 | +1.59% | 553.7만 |
|---|
| 2026.05.01 | ₩337,950 | ₩340,042 | ₩327,355 | ₩336,220 | -0.51% | 506.9만 |
|---|
| 2026.04.30 | ₩321,991 | ₩330,815 | ₩316,868 | ₩330,037 | +2.50% | 512.9만 |
|---|
| 2026.04.29 | ₩323,158 | ₩326,711 | ₩320,073 | ₩326,644 | +1.08% | 266.5만 |
|---|
| 2026.04.28 | ₩324,713 | ₩328,911 | ₩323,412 | ₩326,148 | +0.44% | 464.2만 |
|---|
| 2026.04.27 | ₩322,889 | ₩329,742 | ₩320,663 | ₩320,931 | -0.61% | 506.8만 |
|---|
| 2026.04.24 | ₩321,548 | ₩329,447 | ₩319,738 | ₩329,152 | +2.36% | 649.3만 |
|---|
| 2026.04.23 | ₩328,401 | ₩330,627 | ₩313,167 | ₩320,489 | -2.41% | 961.7만 |
|---|
| 2026.04.22 | ₩341,705 | ₩347,002 | ₩337,816 | ₩343,233 | +0.45% | 711.1만 |
|---|
| 2026.04.21 | ₩331,244 | ₩341,638 | ₩328,696 | ₩331,486 | +0.07% | 578만 |
|---|
| 2026.04.20 | ₩334,584 | ₩337,453 | ₩329,018 | ₩333,430 | -0.34% | 525만 |
|---|
| 2026.04.17 | ₩340,739 | ₩340,739 | ₩326,551 | ₩327,825 | -3.79% | 619.4만 |
|---|
| 2026.04.16 | ₩339,358 | ₩341,316 | ₩329,608 | ₩332,800 | -1.93% | 523만 |
|---|
| 2026.04.15 | ₩323,426 | ₩329,809 | ₩320,784 | ₩328,106 | +1.45% | 475만 |
|---|
| 2026.04.14 | ₩324,526 | ₩327,234 | ₩312,469 | ₩316,117 | -2.59% | 630.8만 |
|---|
| 2026.04.13 | ₩304,611 | ₩322,112 | ₩303,752 | ₩322,004 | +5.71% | 611.6만 |
|---|
| 2026.04.10 | ₩308,312 | ₩309,841 | ₩300,574 | ₩302,210 | -1.98% | 588.9만 |
|---|
| 2026.04.09 | ₩315,956 | ₩316,895 | ₩305,362 | ₩308,366 | -2.40% | 680.2만 |
|---|
| 2026.04.08 | ₩327,623 | ₩331,834 | ₩319,161 | ₩320,931 | -2.04% | 404만 |
|---|
| 2026.04.07 | ₩327,449 | ₩328,254 | ₩320,140 | ₩322,045 | -1.65% | 333.1만 |
|---|
| 2026.04.06 | ₩325,665 | ₩330,842 | ₩322,165 | ₩327,704 | +0.63% | 275.8만 |
|---|
| 2026.04.02 | ₩325,156 | ₩328,576 | ₩318,799 | ₩325,773 | +0.19% | 358.9만 |
|---|
| 2026.04.01 | ₩324,485 | ₩326,524 | ₩315,151 | ₩323,694 | -0.24% | 374.7만 |
|---|
| 2026.03.31 | ₩324,096 | ₩327,261 | ₩321,200 | ₩325,987 | +0.58% | 457.6만 |
|---|
| 2026.03.30 | ₩317,539 | ₩326,256 | ₩317,471 | ₩323,372 | +1.84% | 441만 |
|---|
| 2026.03.27 | ₩321,575 | ₩321,575 | ₩312,684 | ₩314,937 | -2.06% | 442.9만 |
|---|
| 2026.03.26 | ₩315,044 | ₩327,154 | ₩314,186 | ₩323,037 | +2.54% | 471.5만 |
|---|
| 2026.03.25 | ₩323,466 | ₩326,658 | ₩313,529 | ₩318,169 | -1.64% | 544.2만 |
|---|
| 2026.03.24 | ₩329,783 | ₩330,171 | ₩318,343 | ₩320,341 | -2.86% | 626.8만 |
|---|
| 2026.03.23 | ₩333,859 | ₩336,635 | ₩330,198 | ₩332,103 | -0.53% | 408.1만 |
|---|
| 2026.03.20 | ₩325,612 | ₩334,047 | ₩323,198 | ₩332,787 | +2.20% | 1046.7만 |
|---|
| 2026.03.19 | ₩331,191 | ₩335,804 | ₩327,583 | ₩329,890 | -0.39% | 446만 |
|---|
| 2026.03.18 | ₩338,567 | ₩341,289 | ₩328,804 | ₩329,903 | -2.56% | 730.6만 |
|---|
| 2026.03.17 | ₩339,277 | ₩347,216 | ₩338,137 | ₩340,900 | +0.48% | 645.6만 |
|---|
| 2026.03.16 | ₩332,921 | ₩343,810 | ₩327,959 | ₩337,762 | +1.45% | 1167.9만 |
|---|
| 2026.03.13 | ₩333,926 | ₩344,253 | ₩331,459 | ₩334,356 | +0.13% | 1740.6만 |
|---|
| 2026.03.12 | ₩366,581 | ₩370,511 | ₩361,016 | ₩361,794 | -1.31% | 1089.5만 |
|---|
| 2026.03.11 | ₩372,724 | ₩376,009 | ₩361,083 | ₩367,064 | -1.52% | 486.2만 |
|---|
| 2026.03.10 | ₩377,940 | ₩378,718 | ₩359,903 | ₩368,969 | -2.37% | 459.2만 |
|---|
| 2026.03.09 | ₩377,270 | ₩382,473 | ₩372,683 | ₩378,772 | +0.40% | 472.8만 |
|---|
| 2026.03.06 | ₩375,875 | ₩380,663 | ₩370,202 | ₩380,354 | +1.19% | 480.2만 |
|---|
| 2026.03.05 | ₩369,331 | ₩382,688 | ₩369,331 | ₩377,833 | +2.30% | 582.2만 |
|---|
| 2026.03.04 | ₩364,114 | ₩371,034 | ₩362,545 | ₩366,273 | +0.59% | 432.9만 |
|---|
| 2026.03.03 | ₩348,745 | ₩365,884 | ₩348,745 | ₩363,417 | +4.21% | 620.7만 |
|---|
| 2026.03.02 | ₩345,460 | ₩354,338 | ₩344,735 | ₩349,858 | +1.27% | 348.7만 |
|---|
| 2026.02.27 | ₩340,659 | ₩352,366 | ₩339,371 | ₩351,910 | +3.30% | 509.8만 |
|---|
| 2026.02.26 | ₩350,810 | ₩353,600 | ₩344,119 | ₩347,391 | -0.97% | 620.8만 |
|---|
| 2026.02.25 | ₩339,733 | ₩345,983 | ₩336,206 | ₩345,741 | +1.77% | 510.9만 |
|---|
| 2026.02.24 | ₩329,327 | ₩346,331 | ₩327,597 | ₩342,201 | +3.91% | 552.9만 |
|---|
| 2026.02.23 | ₩340,820 | ₩341,302 | ₩328,294 | ₩330,815 | -2.94% | 760.2만 |
|---|
| 2026.02.20 | ₩341,973 | ₩351,468 | ₩341,115 | ₩346,814 | +1.42% | 659.1만 |
|---|
| 2026.02.19 | ₩353,211 | ₩356,121 | ₩345,205 | ₩347,619 | -1.58% | 361.6만 |
|---|
| 2026.02.18 | ₩349,282 | ₩353,372 | ₩344,843 | ₩352,929 | +1.04% | 503.3만 |
|---|
| 2026.02.17 | ₩355,705 | ₩360,922 | ₩343,099 | ₩349,282 | -1.81% | 520.8만 |
|---|
| 2026.02.13 | ₩351,588 | ₩355,772 | ₩345,326 | ₩354,002 | +0.69% | 659만 |
|---|
| 2026.02.12 | ₩346,479 | ₩352,259 | ₩336,743 | ₩352,031 | +1.60% | 865.7만 |
|---|
| 2026.02.11 | ₩352,809 | ₩354,311 | ₩342,925 | ₩344,870 | -2.25% | 876만 |
|---|
| 2026.02.10 | ₩357,650 | ₩363,148 | ₩354,016 | ₩354,941 | -0.76% | 571.9만 |
|---|
| 2026.02.09 | ₩358,133 | ₩361,016 | ₩352,634 | ₩357,932 | -0.06% | 657.6만 |
|---|
| 2026.02.06 | ₩364,342 | ₩368,794 | ₩355,799 | ₩359,916 | -1.21% | 544.8만 |
|---|
| 2026.02.05 | ₩372,134 | ₩378,115 | ₩359,983 | ₩361,271 | -2.92% | 629.4만 |
|---|
| 2026.02.04 | ₩358,374 | ₩379,389 | ₩354,096 | ₩375,111 | +4.67% | 855.4만 |
|---|
| 2026.02.03 | ₩379,174 | ₩381,320 | ₩363,457 | ₩364,677 | -3.82% | 832.5만 |
|---|
| 2026.02.02 | ₩398,311 | ₩401,490 | ₩390,157 | ₩393,443 | -1.22% | 435.7만 |
|---|
| 2026.01.30 | ₩391,056 | ₩396,072 | ₩389,594 | ₩393,269 | +0.57% | 571.3만 |
|---|
| 2026.01.29 | ₩391,163 | ₩393,792 | ₩381,669 | ₩391,123 | -0.01% | 741.1만 |
|---|
| 2026.01.28 | ₩401,865 | ₩407,484 | ₩399,223 | ₩401,758 | -0.03% | 394.3만 |
|---|
| 2026.01.27 | ₩407,430 | ₩407,980 | ₩392,840 | ₩398,861 | -2.10% | 416.6만 |
|---|
| 2026.01.26 | ₩404,198 | ₩410,770 | ₩404,198 | ₩408,651 | +1.10% | 411.5만 |
|---|
| 2026.01.23 | ₩404,279 | ₩407,471 | ₩401,248 | ₩403,756 | -0.13% | 436.9만 |
|---|
| 2026.01.22 | ₩396,957 | ₩404,762 | ₩395,884 | ₩401,959 | +1.26% | 497.5만 |
|---|
| 2026.01.21 | ₩389,943 | ₩394,959 | ₩386,671 | ₩394,583 | +1.19% | 564.5만 |
|---|
| 2026.01.20 | ₩394,704 | ₩395,616 | ₩386,671 | ₩389,406 | -1.34% | 696.2만 |
|---|
| 2026.01.16 | ₩408,436 | ₩408,865 | ₩396,179 | ₩397,118 | -2.77% | 853.4만 |
|---|
| 2026.01.15 | ₩408,986 | ₩410,126 | ₩404,198 | ₩407,806 | -0.29% | 477.4만 |
|---|
| 2026.01.14 | ₩413,814 | ₩415,370 | ₩405,633 | ₩408,275 | -1.34% | 571.3만 |
|---|
| 2026.01.13 | ₩432,482 | ₩433,166 | ₩412,929 | ₩415,638 | -3.89% | 721.7만 |
|---|
| 2026.01.12 | ₩439,562 | ₩443,452 | ₩433,836 | ₩439,402 | -0.04% | 354.1만 |
|---|
| 2026.01.09 | ₩450,439 | ₩450,439 | ₩439,871 | ₩447,850 | -0.57% | 325만 |
|---|
| 2026.01.08 | ₩452,450 | ₩461,261 | ₩448,829 | ₩454,676 | +0.49% | 310.8만 |
|---|
| 2026.01.07 | ₩450,921 | ₩459,692 | ₩448,749 | ₩453,416 | +0.55% | 318.3만 |
|---|
| 2026.01.06 | ₩442,553 | ₩451,136 | ₩441,883 | ₩450,586 | +1.82% | 318.7만 |
|---|
| 2026.01.05 | ₩442,701 | ₩448,548 | ₩439,120 | ₩444,645 | +0.44% | 501.2만 |
|---|
| 2026.01.02 | ₩470,286 | ₩470,876 | ₩444,752 | ₩446,979 | -4.96% | 564.4만 |
|---|
| 2025.12.31 | ₩470,729 | ₩473,237 | ₩468,959 | ₩469,361 | -0.29% | 211.6만 |
|---|
| 2025.12.30 | ₩472,097 | ₩476,442 | ₩469,388 | ₩472,741 | +0.14% | 225.3만 |
|---|
| 2025.12.29 | ₩473,894 | ₩478,333 | ₩470,930 | ₩473,612 | -0.06% | 279.4만 |
|---|
| 2025.12.26 | ₩472,727 | ₩477,729 | ₩472,432 | ₩474,471 | +0.37% | 145.5만 |
|---|
| 2025.12.24 | ₩472,338 | ₩475,745 | ₩470,863 | ₩473,371 | +0.22% | 116.7만 |
|---|
| 2025.12.23 | ₩479,392 | ₩482,343 | ₩470,152 | ₩472,620 | -1.41% | 305.3만 |
|---|
| 2025.12.22 | ₩476,871 | ₩482,209 | ₩475,678 | ₩479,473 | +0.55% | 296.1만 |
|---|
| 2025.12.19 | ₩476,791 | ₩479,500 | ₩471,507 | ₩477,233 | +0.09% | 870.6만 |
|---|
| 2025.12.18 | ₩477,247 | ₩480,559 | ₩471,198 | ₩477,166 | -0.02% | 335.3만 |
|---|
| 2025.12.17 | ₩466,545 | ₩479,835 | ₩466,424 | ₩475,624 | +1.95% | 437.2만 |
|---|
| 2025.12.16 | ₩469,375 | ₩477,233 | ₩463,246 | ₩466,545 | -0.60% | 411.8만 |
|---|
| 2025.12.15 | ₩472,861 | ₩476,080 | ₩461,167 | ₩470,917 | -0.41% | 548만 |
|---|
| 2025.12.12 | ₩471,440 | ₩486,419 | ₩468,154 | ₩477,998 | +1.39% | 548.4만 |
|---|
| 2025.12.11 | ₩458,177 | ₩478,762 | ₩447,636 | ₩469,951 | +2.57% | 1015.9만 |
|---|
| 2025.12.10 | ₩458,820 | ₩466,585 | ₩456,728 | ₩460,161 | +0.29% | 679만 |
|---|
| 2025.12.09 | ₩457,841 | ₩466,397 | ₩453,925 | ₩461,757 | +0.86% | 426.8만 |
|---|
| 2025.12.08 | ₩465,955 | ₩467,336 | ₩453,362 | ₩454,784 | -2.40% | 429.4만 |
|---|
| 2025.12.05 | ₩443,358 | ₩467,484 | ₩442,164 | ₩464,359 | +4.74% | 765만 |
|---|
| 2025.12.04 | ₩440,635 | ₩443,747 | ₩434,668 | ₩440,850 | +0.05% | 359.2만 |
|---|
| 2025.12.03 | ₩431,798 | ₩438,516 | ₩429,987 | ₩438,235 | +1.49% | 308.2만 |
|---|
| 2025.12.02 | ₩431,315 | ₩437,135 | ₩426,568 | ₩432,911 | +0.37% | 396만 |
|---|
| 2025.12.01 | ₩424,301 | ₩437,377 | ₩423,926 | ₩432,964 | +2.04% | 365.1만 |
|---|
| 2025.11.28 | ₩426,192 | ₩432,240 | ₩425,817 | ₩429,317 | +0.73% | 180.2만 |
|---|
| 2025.11.26 | ₩428,070 | ₩431,382 | ₩423,912 | ₩425,817 | -0.53% | 302.5만 |
|---|
| 2025.11.25 | ₩426,152 | ₩431,181 | ₩423,201 | ₩428,539 | +0.56% | 376.5만 |
|---|
| 2025.11.24 | ₩435,848 | ₩436,880 | ₩426,916 | ₩427,439 | -1.93% | 541.4만 |
|---|
| 2025.11.21 | ₩420,519 | ₩439,536 | ₩417,864 | ₩434,761 | +3.39% | 482.5만 |
|---|
| 2025.11.20 | ₩427,627 | ₩433,407 | ₩418,535 | ₩418,950 | -2.03% | 388.5만 |
|---|
| 2025.11.19 | ₩433,407 | ₩433,648 | ₩422,678 | ₩426,608 | -1.57% | 373.8만 |
|---|
| 2025.11.18 | ₩434,212 | ₩438,047 | ₩430,215 | ₩435,137 | +0.21% | 328.6만 |
|---|
| 2025.11.17 | ₩444,042 | ₩445,745 | ₩435,083 | ₩435,942 | -1.82% | 330만 |
|---|
| 2025.11.14 | ₩446,456 | ₩447,582 | ₩440,662 | ₩444,042 | -0.54% | 276.1만 |
|---|
| 2025.11.13 | ₩449,272 | ₩455,964 | ₩446,308 | ₩447,381 | -0.42% | 308.5만 |
|---|
| 2025.11.12 | ₩447,394 | ₩453,818 | ₩446,818 | ₩452,008 | +1.03% | 299만 |
|---|
| 2025.11.11 | ₩441,883 | ₩447,917 | ₩441,386 | ₩446,871 | +1.13% | 282.7만 |
|---|
| 2025.11.10 | ₩439,871 | ₩442,499 | ₩435,848 | ₩441,011 | +0.26% | 308.7만 |
|---|
| 2025.11.07 | ₩436,961 | ₩443,908 | ₩433,206 | ₩438,463 | +0.34% | 411.3만 |
|---|
| 2025.11.06 | ₩446,576 | ₩446,845 | ₩435,244 | ₩438,999 | -1.70% | 388.9만 |
|---|
| 2025.11.05 | ₩446,053 | ₩451,726 | ₩444,216 | ₩449,969 | +0.88% | 264.7만 |
|---|
| 2025.11.04 | ₩449,285 | ₩456,701 | ₩446,322 | ₩449,728 | +0.10% | 369.4만 |
|---|
| 2025.11.03 | ₩456,380 | ₩459,263 | ₩446,415 | ₩452,571 | -0.83% | 391.7만 |
|---|
| 2025.10.31 | ₩454,220 | ₩457,654 | ₩451,672 | ₩456,380 | +0.48% | 376.3만 |
|---|
| 2025.10.30 | ₩453,550 | ₩462,267 | ₩446,710 | ₩454,945 | +0.31% | 437.3만 |
|---|
| 2025.10.29 | ₩476,777 | ₩476,777 | ₩452,008 | ₩453,094 | -4.97% | 674.7만 |
|---|
| 2025.10.28 | ₩482,785 | ₩487,747 | ₩479,835 | ₩482,665 | -0.02% | 300.6만 |
|---|
| 2025.10.27 | ₩476,844 | ₩480,854 | ₩472,606 | ₩479,835 | +0.63% | 282.8만 |
|---|
| 2025.10.24 | ₩479,044 | ₩480,237 | ₩473,787 | ₩474,095 | -1.03% | 201.7만 |
|---|
| 2025.10.23 | ₩472,741 | ₩475,208 | ₩467,645 | ₩474,900 | +0.46% | 240.8만 |
|---|
| 2025.10.22 | ₩476,724 | ₩483,040 | ₩473,223 | ₩474,859 | -0.39% | 343.6만 |
|---|
| 2025.10.21 | ₩460,778 | ₩480,599 | ₩460,416 | ₩479,500 | +4.06% | 439만 |
|---|
| 2025.10.20 | ₩448,776 | ₩461,596 | ₩448,253 | ₩460,523 | +2.62% | 390.3만 |
|---|
| 2025.10.17 | ₩439,536 | ₩449,393 | ₩439,469 | ₩446,925 | +1.68% | 403.5만 |
|---|
| 2025.10.16 | ₩447,730 | ₩451,471 | ₩439,200 | ₩441,520 | -1.39% | 457.1만 |
|---|
| 2025.10.15 | ₩449,822 | ₩450,063 | ₩441,494 | ₩443,398 | -1.43% | 393만 |
|---|
| 2025.10.14 | ₩449,553 | ₩454,381 | ₩446,201 | ₩450,519 | +0.21% | 303.7만 |
|---|
| 2025.10.13 | ₩454,958 | ₩456,339 | ₩450,076 | ₩455,052 | +0.02% | 302만 |
|---|
| 2025.10.10 | ₩466,572 | ₩467,658 | ₩451,860 | ₩452,625 | -2.99% | 428.2만 |
|---|