시장 데이터를 불러오는 중
전체 종목
오토매틱 데이터 프로세싱 과거 주가
Automatic Data Processing, Inc. - Common Stock · ADP · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Automatic Data Processing, Inc. - Common Stock · ADP · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩363,279 | ₩365,852 | ₩361,953 | ₩362,985 | -0.08% | 142.2만 |
| 2026.10.08 | ₩354,971 | ₩364,124 | ₩353,028 | ₩362,784 | +2.20% | 179.3만 |
| 2026.10.07 | ₩353,095 | ₩356,646 | ₩351,300 | ₩353,765 | +0.19% | 146만 |
| 2026.10.06 | ₩347,333 | ₩353,055 | ₩346,878 | ₩351,568 | +1.22% | 148.6만 |
| 2026.10.05 | ₩342,992 | ₩349,450 | ₩342,992 | ₩348,754 | +1.68% | 170.8만 |
| 2026.10.02 | ₩354,998 | ₩354,998 | ₩343,729 | ₩345,296 | -2.73% | 218.8만 |
| 2026.10.01 | ₩353,068 | ₩357,062 | ₩350,898 | ₩353,712 | +0.18% | 153.2만 |
| 2026.09.30 | ₩350,549 | ₩354,194 | ₩345,377 | ₩345,806 | -1.35% | 252.5만 |
| 2026.09.29 | ₩348,003 | ₩351,367 | ₩346,127 | ₩350,817 | +0.81% | 220만 |
| 2026.09.28 | ₩349,611 | ₩354,931 | ₩347,467 | ₩350,817 | +0.34% | 166.7만 |
| 2026.09.25 | ₩350,938 | ₩355,186 | ₩350,254 | ₩353,323 | +0.68% | 121만 |
| 2026.09.24 | ₩354,904 | ₩359,018 | ₩350,161 | ₩352,573 | -0.66% | 199.4만 |
| 2026.09.22 | — | — | — | ₩360,305 | — | — |
| 2026.09.21 | ₩360,680 | ₩364,365 | ₩358,991 | ₩361,725 | +0.29% | 230.7만 |
| 2026.09.18 | ₩363,963 | ₩364,807 | ₩360,452 | ₩363,440 | -0.14% | 660.3만 |
| 2026.09.16 | — | — | — | ₩366,080 | — | — |
| 2026.09.15 | — | — | — | ₩370,556 | — | — |
| 2026.09.14 | ₩365,196 | ₩371,547 | ₩363,253 | ₩370,690 | +1.50% | 238.2만 |
| 2026.08.27 | ₩375,460 | ₩383,474 | ₩374,093 | ₩383,279 | +2.08% | 42.1만 |
| 2026.08.26 | ₩376,398 | ₩380,579 | ₩376,371 | ₩377,068 | +0.18% | 122.2만 |
| 2026.08.25 | ₩375,299 | ₩379,775 | ₩374,281 | ₩378,931 | +0.97% | 224.8만 |
| 2026.08.24 | ₩376,412 | ₩382,696 | ₩376,412 | ₩379,239 | +0.75% | 244.9만 |
| 2026.08.21 | ₩374,804 | ₩378,113 | ₩371,186 | ₩376,291 | +0.40% | 261만 |
| 2026.08.20 | ₩371,856 | ₩377,443 | ₩371,092 | ₩374,147 | +0.62% | 168.5만 |
| 2026.08.19 | ₩361,779 | ₩373,812 | ₩361,685 | ₩371,480 | +2.68% | 235.5만 |
| 2026.08.18 | ₩363,025 | ₩368,010 | ₩360,653 | ₩360,881 | -0.59% | 334.4만 |
| 2026.08.17 | ₩361,189 | ₩361,725 | ₩356,204 | ₩356,526 | -1.29% | 228.9만 |
| 2026.08.14 | ₩371,011 | ₩371,628 | ₩363,722 | ₩365,772 | -1.41% | 145.7만 |
| 2026.08.13 | ₩363,159 | ₩371,025 | ₩360,104 | ₩370,154 | +1.93% | 191.2만 |
| 2026.08.12 | ₩360,733 | ₩363,186 | ₩356,311 | ₩360,908 | +0.05% | 216만 |
| 2026.08.11 | ₩362,703 | ₩366,013 | ₩361,122 | ₩363,266 | +0.16% | 210.6만 |
| 2026.08.10 | ₩360,372 | ₩366,790 | ₩359,139 | ₩366,737 | +1.77% | 170.3만 |
| 2026.08.07 | ₩365,531 | ₩368,881 | ₩361,993 | ₩363,574 | -0.54% | 211.9만 |
| 2026.08.06 | ₩363,360 | ₩366,911 | ₩360,733 | ₩366,509 | +0.87% | 274.8만 |
| 2026.08.05 | ₩368,465 | ₩368,465 | ₩357,424 | ₩361,926 | -1.77% | 193.2만 |
| 2026.08.04 | ₩354,315 | ₩362,877 | ₩352,908 | ₩362,636 | +2.35% | 258.6만 |
| 2026.08.03 | ₩362,877 | ₩369,256 | ₩359,514 | ₩361,511 | -0.38% | 310.4만 |
| 2026.07.31 | ₩348,593 | ₩357,692 | ₩347,052 | ₩357,062 | +2.43% | 249.5만 |
| 2026.07.30 | ₩355,695 | ₩358,415 | ₩344,251 | ₩353,591 | -0.59% | 289.5만 |
| 2026.07.29 | ₩354,945 | ₩375,996 | ₩350,415 | ₩366,321 | +3.21% | 462.4만 |
| 2026.07.28 | ₩347,561 | ₩359,353 | ₩345,966 | ₩353,993 | +1.85% | 368.6만 |
| 2026.07.27 | ₩336,586 | ₩345,377 | ₩336,586 | ₩341,678 | +1.51% | 172.4만 |
| 2026.07.24 | ₩327,715 | ₩336,131 | ₩326,389 | ₩335,126 | +2.26% | 176.4만 |
| 2026.07.23 | ₩325,611 | ₩328,037 | ₩322,141 | ₩325,464 | -0.05% | 200.9만 |
| 2026.07.22 | ₩334,000 | ₩334,000 | ₩323,816 | ₩325,786 | -2.46% | 201.1만 |
| 2026.07.21 | ₩335,983 | ₩339,494 | ₩329,672 | ₩329,940 | -1.80% | 284.3만 |
| 2026.07.20 | ₩340,780 | ₩343,059 | ₩336,358 | ₩342,027 | +0.37% | 277.6만 |
| 2026.07.17 | ₩345,698 | ₩350,161 | ₩336,948 | ₩342,067 | -1.05% | 267.6만 |
| 2026.07.16 | ₩337,993 | ₩344,868 | ₩337,591 | ₩343,796 | +1.72% | 266.2만 |
| 2026.07.15 | ₩330,637 | ₩336,425 | ₩328,935 | ₩331,615 | +0.30% | 187.3만 |
| 2026.07.14 | ₩328,251 | ₩332,070 | ₩326,013 | ₩330,235 | +0.60% | 219.1만 |
| 2026.07.13 | ₩327,407 | ₩337,203 | ₩326,670 | ₩336,412 | +2.75% | 257.3만 |
| 2026.07.10 | ₩326,415 | ₩327,367 | ₩321,886 | ₩324,178 | -0.69% | 124.3만 |
| 2026.07.09 | ₩318,148 | ₩323,628 | ₩315,159 | ₩323,320 | +1.63% | 227.3만 |
| 2026.07.08 | ₩328,560 | ₩328,560 | ₩322,623 | ₩323,441 | -1.56% | 168.9만 |
| 2026.07.07 | ₩327,018 | ₩332,888 | ₩327,018 | ₩329,109 | +0.64% | 173.6만 |
| 2026.07.06 | ₩326,134 | ₩326,134 | ₩318,148 | ₩320,921 | -1.60% | 199.8만 |
| 2026.07.02 | ₩316,700 | ₩325,665 | ₩316,245 | ₩324,647 | +2.51% | 249.3만 |
| 2026.07.01 | ₩306,771 | ₩317,357 | ₩305,900 | ₩315,883 | +2.97% | 298.8만 |
| 2026.06.30 | ₩299,173 | ₩302,670 | ₩297,618 | ₩300,097 | +0.31% | 358.4만 |
| 2026.06.29 | ₩303,582 | ₩303,783 | ₩298,865 | ₩301,464 | -0.70% | 202.4만 |
| 2026.06.26 | ₩292,419 | ₩300,459 | ₩291,655 | ₩299,561 | +2.44% | 866.4만 |
| 2026.06.25 | ₩294,108 | ₩301,893 | ₩289,498 | ₩289,860 | -1.44% | 228.6만 |
| 2026.06.24 | ₩296,546 | ₩299,347 | ₩292,674 | ₩294,617 | -0.65% | 269.5만 |
| 2026.06.23 | ₩295,863 | ₩296,051 | ₩291,977 | ₩295,474 | -0.13% | 255.1만 |
| 2026.06.22 | ₩289,498 | ₩292,553 | ₩286,496 | ₩287,568 | -0.67% | 299.9만 |
| 2026.06.18 | ₩292,580 | ₩294,845 | ₩288,506 | ₩292,674 | +0.03% | 650.2만 |
| 2026.06.17 | ₩295,019 | ₩300,218 | ₩290,503 | ₩293,143 | -0.64% | 274.4만 |
| 2026.06.16 | ₩301,089 | ₩302,563 | ₩295,099 | ₩297,484 | -1.20% | 261.5만 |
| 2026.06.15 | ₩300,647 | ₩303,568 | ₩297,927 | ₩299,119 | -0.51% | 231.5만 |
| 2026.06.12 | ₩300,406 | ₩304,453 | ₩297,270 | ₩303,126 | +0.91% | 219만 |
| 2026.06.11 | ₩306,329 | ₩309,370 | ₩302,295 | ₩302,536 | -1.24% | 274.8만 |
| 2026.06.10 | ₩309,290 | ₩312,493 | ₩306,087 | ₩309,679 | +0.13% | 215.5만 |
| 2026.06.09 | ₩303,662 | ₩310,335 | ₩302,014 | ₩309,772 | +2.01% | 208.9만 |
| 2026.06.08 | ₩309,638 | ₩310,362 | ₩306,556 | ₩306,972 | -0.86% | 162만 |
| 2026.06.05 | ₩312,332 | ₩314,704 | ₩309,786 | ₩310,818 | -0.48% | 298만 |
| 2026.06.04 | ₩314,047 | ₩317,732 | ₩308,298 | ₩309,960 | -1.30% | 231.9만 |
| 2026.06.03 | ₩306,690 | ₩308,111 | ₩301,505 | ₩305,190 | -0.49% | 272.9만 |
| 2026.06.02 | ₩307,535 | ₩310,737 | ₩301,786 | ₩309,786 | +0.73% | 355.1만 |
| 2026.06.01 | ₩300,111 | ₩314,543 | ₩300,097 | ₩313,216 | +4.37% | 397만 |
| 2026.05.29 | ₩292,245 | ₩300,379 | ₩292,138 | ₩297,270 | +1.72% | 337.8만 |
| 2026.05.28 | ₩288,908 | ₩296,278 | ₩288,908 | ₩294,617 | +1.98% | 178.5만 |
| 2026.05.27 | ₩292,969 | ₩296,640 | ₩290,409 | ₩291,655 | -0.45% | 206.2만 |
| 2026.05.26 | ₩297,270 | ₩299,468 | ₩292,500 | ₩292,593 | -1.57% | 237.4만 |
| 2026.05.22 | ₩295,233 | ₩303,461 | ₩295,046 | ₩301,920 | +2.26% | 228.3만 |
| 2026.05.21 | ₩293,505 | ₩295,595 | ₩290,275 | ₩294,912 | +0.48% | 224.9만 |
| 2026.05.20 | ₩292,419 | ₩296,171 | ₩288,560 | ₩295,729 | +1.13% | 284.7만 |
| 2026.05.19 | ₩298,744 | ₩304,761 | ₩295,247 | ₩295,394 | -1.12% | 357.6만 |
| 2026.05.18 | ₩288,506 | ₩299,240 | ₩288,279 | ₩298,744 | +3.55% | 325.7만 |
| 2026.05.15 | ₩281,538 | ₩287,997 | ₩281,538 | ₩287,407 | +2.08% | 292.2만 |
| 2026.05.14 | ₩279,568 | ₩283,066 | ₩277,478 | ₩279,220 | -0.12% | 281.8만 |
| 2026.05.13 | ₩283,374 | ₩284,727 | ₩274,114 | ₩279,568 | -1.34% | 325.2만 |
| 2026.05.12 | ₩286,469 | ₩289,190 | ₩282,918 | ₩286,510 | +0.01% | 401.8만 |
| 2026.05.11 | ₩283,093 | ₩285,598 | ₩281,377 | ₩283,642 | +0.19% | 226만 |
| 2026.05.08 | ₩285,009 | ₩286,175 | ₩279,555 | ₩285,424 | +0.15% | 280.4만 |
| 2026.05.07 | ₩276,111 | ₩288,225 | ₩276,111 | ₩286,885 | +3.90% | 346.3만 |
| 2026.05.06 | ₩279,274 | ₩280,346 | ₩275,642 | ₩277,652 | -0.58% | 223.8만 |
| 2026.05.05 | ₩281,444 | ₩283,052 | ₩277,036 | ₩282,208 | +0.27% | 211.4만 |
| 2026.05.04 | ₩285,585 | ₩289,578 | ₩282,248 | ₩283,173 | -0.84% | 298.7만 |
| 2026.05.01 | ₩288,131 | ₩290,181 | ₩280,225 | ₩287,046 | -0.38% | 262.2만 |
| 2026.04.30 | ₩284,955 | ₩288,185 | ₩281,806 | ₩284,004 | -0.33% | 425.4만 |
| 2026.04.29 | ₩278,429 | ₩288,332 | ₩274,784 | ₩288,185 | +3.50% | 444.2만 |
| 2026.04.28 | ₩267,589 | ₩270,041 | ₩264,788 | ₩266,892 | -0.26% | 364.4만 |
| 2026.04.27 | ₩262,443 | ₩267,267 | ₩262,242 | ₩264,292 | +0.70% | 263.9만 |
| 2026.04.24 | ₩263,930 | ₩264,828 | ₩261,170 | ₩263,354 | -0.22% | 341.5만 |
| 2026.04.23 | ₩268,151 | ₩269,210 | ₩261,451 | ₩266,034 | -0.79% | 420.8만 |
| 2026.04.22 | ₩272,265 | ₩273,297 | ₩268,835 | ₩270,269 | -0.73% | 203.8만 |
| 2026.04.21 | ₩271,006 | ₩276,178 | ₩270,443 | ₩271,850 | +0.31% | 304.1만 |
| 2026.04.20 | ₩268,634 | ₩272,547 | ₩268,620 | ₩271,207 | +0.96% | 206.2만 |
| 2026.04.17 | ₩270,215 | ₩270,872 | ₩265,766 | ₩268,634 | -0.59% | 289.5만 |
| 2026.04.16 | ₩265,123 | ₩269,880 | ₩265,123 | ₩268,527 | +1.28% | 272.5만 |
| 2026.04.15 | ₩262,724 | ₩266,503 | ₩260,674 | ₩263,877 | +0.44% | 378.1만 |
| 2026.04.14 | ₩262,229 | ₩264,909 | ₩260,151 | ₩261,411 | -0.31% | 240.9만 |
| 2026.04.13 | ₩252,272 | ₩261,934 | ₩252,272 | ₩261,813 | +3.78% | 314.2만 |
| 2026.04.10 | ₩262,631 | ₩262,711 | ₩252,138 | ₩252,982 | -3.67% | 320.3만 |
| 2026.04.09 | ₩267,709 | ₩267,763 | ₩260,687 | ₩262,671 | -1.88% | 299.6만 |
| 2026.04.08 | ₩274,047 | ₩276,768 | ₩267,173 | ₩269,049 | -1.82% | 283.5만 |
| 2026.04.07 | ₩273,217 | ₩275,294 | ₩271,796 | ₩272,841 | -0.14% | 226만 |
| 2026.04.06 | ₩272,681 | ₩275,173 | ₩270,711 | ₩273,820 | +0.42% | 167.5만 |
| 2026.04.02 | ₩269,679 | ₩273,766 | ₩266,878 | ₩273,377 | +1.37% | 286.8만 |
| 2026.04.01 | ₩272,493 | ₩273,954 | ₩264,091 | ₩269,719 | -1.02% | 307.8만 |
| 2026.03.31 | ₩277,264 | ₩278,952 | ₩271,153 | ₩272,265 | -1.80% | 344.5만 |
| 2026.03.30 | ₩272,279 | ₩276,929 | ₩271,354 | ₩275,334 | +1.12% | 364.7만 |
| 2026.03.27 | ₩272,667 | ₩274,155 | ₩266,919 | ₩269,679 | -1.10% | 356.9만 |
| 2026.03.26 | ₩270,724 | ₩278,979 | ₩270,577 | ₩274,047 | +1.23% | 312.4만 |
| 2026.03.25 | ₩276,393 | ₩280,721 | ₩266,115 | ₩270,831 | -2.01% | 285.5만 |
| 2026.03.24 | ₩280,506 | ₩281,793 | ₩273,404 | ₩274,557 | -2.12% | 310만 |
| 2026.03.23 | ₩280,841 | ₩283,722 | ₩278,738 | ₩281,016 | +0.06% | 382.3만 |
| 2026.03.20 | ₩283,106 | ₩285,143 | ₩279,475 | ₩279,649 | -1.22% | 1908.4만 |
| 2026.03.19 | ₩282,396 | ₩287,166 | ₩280,064 | ₩282,289 | -0.04% | 328.7만 |
| 2026.03.18 | ₩277,867 | ₩282,825 | ₩277,867 | ₩279,099 | +0.44% | 324.4만 |
| 2026.03.17 | ₩281,659 | ₩285,987 | ₩279,903 | ₩281,042 | -0.22% | 270.3만 |
| 2026.03.16 | ₩279,327 | ₩282,677 | ₩278,175 | ₩280,212 | +0.32% | 339.5만 |
| 2026.03.13 | ₩275,723 | ₩280,265 | ₩275,414 | ₩279,421 | +1.34% | 313.5만 |
| 2026.03.12 | ₩285,022 | ₩289,444 | ₩277,759 | ₩277,987 | -2.47% | 417.4만 |
| 2026.03.11 | ₩291,964 | ₩294,536 | ₩283,307 | ₩285,424 | -2.24% | 260.5만 |
| 2026.03.10 | ₩297,431 | ₩298,034 | ₩284,754 | ₩291,280 | -2.07% | 320.5만 |
| 2026.03.09 | ₩300,928 | ₩302,161 | ₩295,314 | ₩298,878 | -0.68% | 433.2만 |
| 2026.03.06 | ₩295,943 | ₩303,515 | ₩293,853 | ₩303,166 | +2.44% | 379.9만 |
| 2026.03.05 | ₩291,441 | ₩299,427 | ₩291,119 | ₩298,422 | +2.40% | 481.4만 |
| 2026.03.04 | ₩290,570 | ₩292,607 | ₩287,595 | ₩290,999 | +0.15% | 423만 |
| 2026.03.03 | ₩287,595 | ₩291,521 | ₩286,094 | ₩289,806 | +0.77% | 354.8만 |
| 2026.03.02 | ₩284,875 | ₩289,779 | ₩282,369 | ₩288,064 | +1.12% | 441.9만 |
| 2026.02.27 | ₩287,984 | ₩289,176 | ₩279,957 | ₩287,247 | -0.26% | 499.9만 |
| 2026.02.26 | ₩287,809 | ₩297,123 | ₩287,809 | ₩292,607 | +1.67% | 391.1만 |
| 2026.02.25 | ₩276,192 | ₩287,220 | ₩275,039 | ₩287,099 | +3.95% | 507.4만 |
| 2026.02.24 | ₩275,682 | ₩278,429 | ₩272,372 | ₩275,615 | -0.02% | 580.8만 |
| 2026.02.23 | ₩285,759 | ₩287,032 | ₩275,146 | ₩275,682 | -3.53% | 429.3만 |
| 2026.02.20 | ₩288,587 | ₩289,686 | ₩285,103 | ₩287,394 | -0.41% | 251.2만 |
| 2026.02.19 | ₩291,066 | ₩293,263 | ₩286,630 | ₩289,404 | -0.57% | 359.8만 |
| 2026.02.18 | ₩285,210 | ₩291,897 | ₩283,575 | ₩291,066 | +2.05% | 336.3만 |
| 2026.02.17 | ₩284,660 | ₩287,903 | ₩281,699 | ₩285,531 | +0.31% | 496.5만 |
| 2026.02.13 | ₩282,302 | ₩285,907 | ₩280,131 | ₩284,232 | +0.68% | 384.1만 |
| 2026.02.12 | ₩290,222 | ₩290,851 | ₩279,555 | ₩281,351 | -3.06% | 788만 |
| 2026.02.11 | ₩302,215 | ₩302,952 | ₩290,315 | ₩291,548 | -3.53% | 459.8만 |
| 2026.02.10 | ₩300,178 | ₩304,345 | ₩299,414 | ₩302,215 | +0.68% | 447.6만 |
| 2026.02.09 | ₩310,027 | ₩310,027 | ₩301,411 | ₩303,675 | -2.05% | 337.7만 |
| 2026.02.06 | ₩313,806 | ₩315,829 | ₩308,580 | ₩310,027 | -1.20% | 322.3만 |
| 2026.02.05 | ₩317,022 | ₩320,104 | ₩311,434 | ₩313,551 | -1.09% | 279.8만 |
| 2026.02.04 | ₩315,575 | ₩318,777 | ₩309,250 | ₩314,462 | -0.35% | 415.9만 |
| 2026.02.03 | ₩327,166 | ₩327,353 | ₩314,650 | ₩315,012 | -3.71% | 437.7만 |
| 2026.02.02 | ₩330,449 | ₩335,005 | ₩327,822 | ₩331,735 | +0.39% | 202.5만 |
| 2026.01.30 | ₩328,399 | ₩330,985 | ₩326,536 | ₩330,744 | +0.71% | 356.8만 |
| 2026.01.29 | ₩334,188 | ₩338,261 | ₩327,554 | ₩329,605 | -1.37% | 353.4만 |
| 2026.01.28 | ₩334,536 | ₩342,683 | ₩332,727 | ₩335,930 | +0.42% | 408.9만 |
| 2026.01.27 | ₩344,090 | ₩345,002 | ₩339,615 | ₩341,048 | -0.88% | 348.2만 |
| 2026.01.26 | ₩346,301 | ₩348,727 | ₩343,340 | ₩345,953 | -0.10% | 204.3만 |
| 2026.01.23 | ₩345,899 | ₩349,276 | ₩344,224 | ₩345,551 | -0.10% | 211.4만 |
| 2026.01.22 | ₩344,653 | ₩348,486 | ₩343,755 | ₩348,218 | +1.03% | 200.2만 |
| 2026.01.21 | ₩342,281 | ₩347,454 | ₩341,035 | ₩344,372 | +0.61% | 254.1만 |
| 2026.01.20 | ₩346,342 | ₩348,271 | ₩340,620 | ₩341,839 | -1.30% | 221.5만 |
| 2026.01.16 | ₩348,432 | ₩349,866 | ₩345,149 | ₩348,995 | +0.16% | 288만 |
| 2026.01.15 | ₩349,933 | ₩353,202 | ₩347,239 | ₩348,673 | -0.36% | 205.4만 |
| 2026.01.14 | ₩343,903 | ₩347,119 | ₩343,300 | ₩346,395 | +0.72% | 189.5만 |
| 2026.01.13 | ₩351,474 | ₩352,720 | ₩344,010 | ₩344,479 | -1.99% | 180.3만 |
| 2026.01.12 | ₩354,837 | ₩356,486 | ₩351,045 | ₩352,157 | -0.76% | 149.5만 |
| 2026.01.09 | ₩355,842 | ₩359,233 | ₩354,650 | ₩356,472 | +0.18% | 168.8만 |
| 2026.01.08 | ₩348,740 | ₩357,826 | ₩347,869 | ₩356,003 | +2.08% | 198.9만 |
| 2026.01.07 | ₩351,018 | ₩351,728 | ₩347,467 | ₩350,094 | -0.26% | 147.9만 |
| 2026.01.06 | ₩342,737 | ₩351,219 | ₩342,335 | ₩349,906 | +2.09% | 206.4만 |
| 2026.01.05 | ₩338,610 | ₩347,253 | ₩337,631 | ₩344,814 | +1.83% | 210.3만 |
| 2026.01.02 | ₩344,425 | ₩345,283 | ₩337,216 | ₩338,864 | -1.61% | 202.6만 |
| 2025.12.31 | ₩347,038 | ₩347,735 | ₩344,506 | ₩344,693 | -0.68% | 176만 |
| 2025.12.30 | ₩346,556 | ₩349,290 | ₩346,476 | ₩347,775 | +0.35% | 100.4만 |
| 2025.12.29 | ₩347,266 | ₩349,517 | ₩346,275 | ₩347,883 | +0.18% | 170.3만 |
| 2025.12.26 | ₩345,551 | ₩347,132 | ₩344,921 | ₩346,851 | +0.38% | 123.1만 |
| 2025.12.24 | ₩343,742 | ₩347,065 | ₩342,107 | ₩345,859 | +0.62% | 62.2만 |
| 2025.12.23 | ₩348,767 | ₩348,901 | ₩343,836 | ₩344,399 | -1.25% | 187.6만 |
| 2025.12.22 | ₩345,645 | ₩350,402 | ₩345,216 | ₩348,057 | +0.70% | 207.6만 |
| 2025.12.19 | ₩348,834 | ₩349,745 | ₩344,439 | ₩345,645 | -0.91% | 786.8만 |
| 2025.12.18 | ₩352,599 | ₩355,440 | ₩349,424 | ₩349,705 | -0.82% | 350.9만 |
| 2025.12.17 | ₩350,120 | ₩357,008 | ₩349,745 | ₩355,735 | +1.60% | 251.1만 |
| 2025.12.16 | ₩350,790 | ₩353,497 | ₩347,829 | ₩351,313 | +0.15% | 335.9만 |
| 2025.12.15 | ₩356,888 | ₩358,924 | ₩354,529 | ₩355,038 | -0.52% | 295.8만 |
| 2025.12.12 | ₩353,832 | ₩356,914 | ₩353,417 | ₩356,579 | +0.78% | 207.9만 |
| 2025.12.11 | ₩347,856 | ₩355,092 | ₩347,534 | ₩354,690 | +1.96% | 163.4만 |
| 2025.12.10 | ₩344,868 | ₩348,472 | ₩344,157 | ₩347,521 | +0.77% | 245만 |
| 2025.12.09 | ₩347,186 | ₩349,732 | ₩345,712 | ₩346,033 | -0.33% | 171.7만 |
| 2025.12.08 | ₩349,558 | ₩349,906 | ₩345,162 | ₩346,650 | -0.83% | 258.4만 |
| 2025.12.05 | ₩347,601 | ₩352,104 | ₩347,521 | ₩350,589 | +0.86% | 275.7만 |
| 2025.12.04 | ₩350,362 | ₩351,487 | ₩346,194 | ₩347,601 | -0.79% | 259.4만 |
| 2025.12.03 | ₩343,715 | ₩349,129 | ₩343,715 | ₩348,700 | +1.45% | 236.7만 |
| 2025.12.02 | ₩343,916 | ₩345,873 | ₩340,981 | ₩344,626 | +0.21% | 342.3만 |
| 2025.12.01 | ₩340,365 | ₩345,591 | ₩339,293 | ₩342,831 | +0.72% | 286.1만 |
| 2025.11.28 | ₩342,094 | ₩343,528 | ₩339,963 | ₩342,107 | +0.00% | 97.5만 |
| 2025.11.26 | ₩344,358 | ₩344,921 | ₩340,445 | ₩340,807 | -1.03% | 171.2만 |
| 2025.11.25 | ₩336,345 | ₩348,405 | ₩335,889 | ₩343,461 | +2.12% | 267만 |
| 2025.11.24 | ₩338,516 | ₩338,744 | ₩332,767 | ₩335,139 | -1.00% | 350.2만 |
| 2025.11.21 | ₩334,710 | ₩340,981 | ₩333,745 | ₩339,186 | +1.34% | 200.3만 |
| 2025.11.20 | ₩337,430 | ₩337,591 | ₩332,017 | ₩333,745 | -1.09% | 203.4만 |
| 2025.11.19 | ₩335,353 | ₩336,814 | ₩331,226 | ₩335,554 | +0.06% | 217.1만 |
| 2025.11.18 | ₩336,372 | ₩336,961 | ₩331,266 | ₩334,590 | -0.53% | 203.2만 |
| 2025.11.17 | ₩338,770 | ₩339,775 | ₩335,474 | ₩336,211 | -0.76% | 176.1만 |
| 2025.11.14 | ₩341,182 | ₩342,670 | ₩336,640 | ₩339,146 | -0.60% | 172만 |
| 2025.11.13 | ₩338,824 | ₩341,759 | ₩335,876 | ₩341,182 | +0.70% | 198.1만 |
| 2025.11.12 | ₩341,987 | ₩343,487 | ₩339,682 | ₩341,102 | -0.26% | 177.2만 |
| 2025.11.11 | ₩341,182 | ₩343,179 | ₩339,387 | ₩341,973 | +0.23% | 141.4만 |
| 2025.11.10 | ₩339,427 | ₩342,737 | ₩336,586 | ₩340,445 | +0.30% | 173.6만 |
| 2025.11.07 | ₩340,043 | ₩342,214 | ₩337,176 | ₩340,579 | +0.16% | 244.2만 |
| 2025.11.06 | ₩345,189 | ₩346,610 | ₩334,576 | ₩338,167 | -2.03% | 333.8만 |
| 2025.11.05 | ₩343,675 | ₩349,437 | ₩343,099 | ₩347,829 | +1.21% | 221.3만 |
| 2025.11.04 | ₩347,883 | ₩351,420 | ₩344,211 | ₩347,360 | -0.15% | 255.5만 |
| 2025.11.03 | ₩348,807 | ₩349,316 | ₩341,920 | ₩344,613 | -1.20% | 236.6만 |
| 2025.10.31 | ₩349,249 | ₩351,192 | ₩345,980 | ₩348,807 | -0.13% | 255.8만 |
| 2025.10.30 | ₩351,380 | ₩356,338 | ₩348,700 | ₩350,455 | -0.26% | 279.2만 |
| 2025.10.29 | ₩363,360 | ₩365,571 | ₩348,727 | ₩350,040 | -3.67% | 334.6만 |
| 2025.10.28 | ₩375,206 | ₩379,132 | ₩374,281 | ₩374,710 | -0.13% | 235.1만 |
| 2025.10.27 | ₩376,505 | ₩379,078 | ₩375,326 | ₩375,916 | -0.16% | 198만 |
| 2025.10.24 | ₩378,221 | ₩379,038 | ₩376,117 | ₩376,465 | -0.46% | 126.3만 |
| 2025.10.23 | ₩378,824 | ₩380,874 | ₩376,090 | ₩377,283 | -0.41% | 133.8만 |
| 2025.10.22 | ₩380,043 | ₩385,122 | ₩379,132 | ₩380,499 | +0.12% | 123.4만 |
| 2025.10.21 | ₩379,842 | ₩382,455 | ₩378,274 | ₩380,539 | +0.18% | 174.8만 |
| 2025.10.20 | ₩377,363 | ₩380,217 | ₩376,787 | ₩379,266 | +0.50% | 139.6만 |
| 2025.10.17 | ₩376,519 | ₩379,092 | ₩375,206 | ₩376,907 | +0.10% | 130.1만 |
| 2025.10.16 | ₩380,914 | ₩381,209 | ₩374,428 | ₩375,420 | -1.44% | 149.4만 |
| 2025.10.15 | ₩384,184 | ₩385,510 | ₩379,239 | ₩380,847 | -0.87% | 156.8만 |
| 2025.10.14 | ₩380,110 | ₩384,318 | ₩380,056 | ₩383,139 | +0.80% | 130만 |
| 2025.10.13 | ₩382,187 | ₩384,358 | ₩379,078 | ₩381,035 | -0.30% | 204.2만 |
| 2025.10.10 | ₩384,385 | ₩385,658 | ₩381,437 | ₩382,160 | -0.58% | 271.8만 |
| 2025.10.09 | ₩389,195 | ₩390,401 | ₩382,442 | ₩383,098 | -1.57% | 134.1만 |
| 2025.10.08 | ₩392,036 | ₩392,358 | ₩388,365 | ₩389,544 | -0.64% | 141만 |
| 2025.10.07 | ₩390,857 | ₩393,309 | ₩389,209 | ₩392,545 | +0.43% | 115만 |
| 2025.10.06 | ₩390,616 | ₩391,219 | ₩386,582 | ₩389,343 | -0.33% | 170.4만 |
| 2025.10.03 | ₩388,579 | ₩391,795 | ₩385,738 | ₩390,361 | +0.46% | 122.8만 |
| 2025.10.02 | ₩387,561 | ₩389,705 | ₩383,809 | ₩388,432 | +0.22% | 207.4만 |
| 2025.10.01 | ₩391,929 | ₩393,483 | ₩388,030 | ₩390,763 | -0.30% | 220.1만 |
| 2025.09.30 | ₩386,582 | ₩393,845 | ₩381,946 | ₩393,296 | +1.74% | 315.6만 |
| 2025.09.29 | ₩391,956 | ₩394,435 | ₩390,468 | ₩392,170 | +0.05% | 215.5만 |
| 2025.09.26 | ₩388,016 | ₩392,237 | ₩386,663 | ₩390,669 | +0.68% | 170.4만 |
| 2025.09.25 | ₩391,152 | ₩393,014 | ₩385,470 | ₩387,118 | -1.03% | 186.3만 |
| 2025.09.24 | ₩386,730 | ₩392,452 | ₩385,845 | ₩390,616 | +1.00% | 345.7만 |
| 2025.09.23 | ₩391,567 | ₩393,282 | ₩385,001 | ₩387,547 | -1.03% | 192.6만 |
| 2025.09.22 | ₩387,882 | ₩394,582 | ₩386,649 | ₩393,510 | +1.45% | 218만 |
| 2025.09.19 | ₩393,309 | ₩393,309 | ₩389,544 | ₩391,286 | -0.51% | 404만 |
| 2025.09.18 | ₩386,006 | ₩391,688 | ₩385,175 | ₩389,879 | +1.00% | 218.4만 |
| 2025.09.17 | ₩387,440 | ₩390,375 | ₩385,577 | ₩386,931 | -0.13% | 227.6만 |
| 2025.09.16 | ₩388,941 | ₩391,165 | ₩378,247 | ₩386,850 | -0.54% | 260.9만 |
| 2025.09.15 | ₩393,390 | ₩395,212 | ₩388,874 | ₩389,772 | -0.92% | 129.1만 |
| 2025.09.12 | ₩395,252 | ₩397,798 | ₩391,540 | ₩393,296 | -0.49% | 110만 |
| 2025.09.11 | ₩391,232 | ₩400,961 | ₩391,232 | ₩399,366 | +2.08% | 198.5만 |
| 2025.09.10 | ₩399,112 | ₩399,112 | ₩389,115 | ₩391,808 | -1.83% | 176.2만 |
| 2025.09.09 | ₩399,902 | ₩400,532 | ₩396,941 | ₩398,308 | -0.40% | 135만 |
| 2025.09.08 | ₩397,423 | ₩400,117 | ₩393,309 | ₩399,902 | +0.62% | 171.7만 |
| 2025.09.05 | ₩403,601 | ₩405,597 | ₩393,899 | ₩396,606 | -1.73% | 189.3만 |
| 2025.09.04 | ₩400,559 | ₩404,123 | ₩397,597 | ₩403,601 | +0.76% | 173.5만 |
| 2025.09.03 | ₩397,410 | ₩402,100 | ₩394,756 | ₩400,478 | +0.77% | 144.8만 |
| 2025.09.02 | ₩404,204 | ₩405,289 | ₩399,728 | ₩401,698 | -0.62% | 164.8만 |
| 2025.08.29 | ₩405,557 | ₩409,122 | ₩405,557 | ₩407,433 | +0.46% | 110.7만 |
| 2025.08.28 | ₩406,080 | ₩407,969 | ₩404,351 | ₩407,500 | +0.35% | 148.8만 |
| 2025.08.27 | ₩405,396 | ₩407,808 | ₩404,632 | ₩406,147 | +0.19% | 111만 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.