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 | ₩362,542 | ₩365,110 | ₩361,218 | ₩362,248 | -0.08% | 142.2만 |
| 2026.10.08 | ₩354,251 | ₩363,385 | ₩352,312 | ₩362,047 | +2.20% | 179.3만 |
| 2026.10.07 | ₩352,379 | ₩355,922 | ₩350,587 | ₩353,047 | +0.19% | 146만 |
| 2026.10.06 | ₩346,628 | ₩352,338 | ₩346,173 | ₩350,854 | +1.22% | 148.6만 |
| 2026.10.05 | ₩342,295 | ₩348,741 | ₩342,295 | ₩348,046 | +1.68% | 170.8만 |
| 2026.10.02 | ₩354,278 | ₩354,278 | ₩343,031 | ₩344,595 | -2.73% | 218.8만 |
| 2026.10.01 | ₩352,352 | ₩356,337 | ₩350,185 | ₩352,994 | +0.18% | 153.2만 |
| 2026.09.30 | ₩349,838 | ₩353,475 | ₩344,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩345,104 |
| -1.35% |
| 252.5만 |
| 2026.09.29 | ₩347,297 | ₩350,653 | ₩345,425 | ₩350,105 | +0.81% | 220만 |
|---|
| 2026.09.28 | ₩348,902 | ₩354,211 | ₩346,762 | ₩350,105 | +0.34% | 166.7만 |
|---|
| 2026.09.25 | ₩350,226 | ₩354,465 | ₩349,543 | ₩352,606 | +0.68% | 121만 |
|---|
| 2026.09.24 | ₩354,184 | ₩358,289 | ₩349,450 | ₩351,857 | -0.66% | 199.4만 |
|---|
| 2026.09.23 | ₩359,119 | ₩360,697 | ₩351,001 | ₩352,619 | -1.81% | 272.6만 |
|---|
| 2026.09.22 | ₩362,649 | ₩365,083 | ₩356,123 | ₩360,590 | -0.57% | 194.8만 |
|---|
| 2026.09.21 | ₩359,948 | ₩363,625 | ₩358,263 | ₩360,991 | +0.29% | 230.7만 |
|---|
| 2026.09.18 | ₩363,224 | ₩364,067 | ₩359,720 | ₩362,703 | -0.14% | 660.3만 |
|---|
| 2026.09.17 | ₩362,823 | ₩365,484 | ₩361,312 | ₩364,067 | +0.34% | 183만 |
|---|
| 2026.09.16 | ₩365,484 | ₩371,261 | ₩363,692 | ₩365,337 | -0.04% | 248.1만 |
|---|
| 2026.09.15 | ₩366,367 | ₩372,465 | ₩365,805 | ₩369,804 | +0.94% | 220.9만 |
|---|
| 2026.09.14 | ₩364,454 | ₩370,793 | ₩362,515 | ₩369,937 | +1.50% | 238.2만 |
|---|
| 2026.09.11 | ₩355,481 | ₩359,185 | ₩354,385 | ₩358,744 | +0.92% | 216.6만 |
|---|
| 2026.09.10 | ₩355,494 | ₩359,373 | ₩354,585 | ₩357,500 | +0.56% | 166.1만 |
|---|
| 2026.09.09 | ₩357,621 | ₩358,798 | ₩354,197 | ₩354,679 | -0.82% | 175.7만 |
|---|
| 2026.09.08 | ₩366,821 | ₩367,169 | ₩357,795 | ₩358,343 | -2.31% | 181.4만 |
|---|
| 2026.09.04 | ₩375,073 | ₩375,340 | ₩369,697 | ₩371,261 | -1.02% | 220.9만 |
|---|
| 2026.09.03 | ₩378,336 | ₩384,648 | ₩376,316 | ₩379,165 | +0.22% | 234.7만 |
|---|
| 2026.09.02 | ₩378,456 | ₩378,456 | ₩371,876 | ₩375,995 | -0.65% | 182.9만 |
|---|
| 2026.09.01 | ₩383,364 | ₩385,142 | ₩378,362 | ₩379,111 | -1.11% | 178.2만 |
|---|
| 2026.08.31 | ₩381,920 | ₩384,233 | ₩381,037 | ₩382,682 | +0.20% | 156.9만 |
|---|
| 2026.08.28 | ₩381,131 | ₩384,955 | ₩381,131 | ₩384,447 | +0.87% | 176.1만 |
|---|
| 2026.08.27 | ₩374,177 | ₩382,695 | ₩373,334 | ₩380,703 | +1.74% | 176.6만 |
|---|
| 2026.08.26 | ₩375,634 | ₩379,807 | ₩375,607 | ₩376,303 | +0.18% | 122.2만 |
|---|
| 2026.08.25 | ₩374,538 | ₩379,004 | ₩373,521 | ₩378,162 | +0.97% | 224.8만 |
|---|
| 2026.08.24 | ₩375,648 | ₩381,920 | ₩375,648 | ₩378,469 | +0.75% | 244.9만 |
|---|
| 2026.08.21 | ₩374,043 | ₩377,346 | ₩370,432 | ₩375,527 | +0.40% | 261만 |
|---|
| 2026.08.20 | ₩371,101 | ₩376,677 | ₩370,338 | ₩373,388 | +0.62% | 168.5만 |
|---|
| 2026.08.19 | ₩361,044 | ₩373,053 | ₩360,951 | ₩370,726 | +2.68% | 235.5만 |
|---|
| 2026.08.18 | ₩362,288 | ₩367,263 | ₩359,921 | ₩360,148 | -0.59% | 334.4만 |
|---|
| 2026.08.17 | ₩360,456 | ₩360,991 | ₩355,481 | ₩355,802 | -1.29% | 228.9만 |
|---|
| 2026.08.14 | ₩370,258 | ₩370,873 | ₩362,983 | ₩365,029 | -1.41% | 145.7만 |
|---|
| 2026.08.13 | ₩362,422 | ₩370,272 | ₩359,373 | ₩369,402 | +1.93% | 191.2만 |
|---|
| 2026.08.12 | ₩360,001 | ₩362,448 | ₩355,588 | ₩360,175 | +0.05% | 216만 |
|---|
| 2026.08.11 | ₩361,967 | ₩365,270 | ₩360,389 | ₩362,529 | +0.16% | 210.6만 |
|---|
| 2026.08.10 | ₩359,640 | ₩366,046 | ₩358,410 | ₩365,992 | +1.77% | 170.3만 |
|---|
| 2026.08.07 | ₩364,789 | ₩368,132 | ₩361,258 | ₩362,836 | -0.54% | 211.9만 |
|---|
| 2026.08.06 | ₩362,622 | ₩366,166 | ₩360,001 | ₩365,765 | +0.87% | 274.8만 |
|---|
| 2026.08.05 | ₩367,717 | ₩367,717 | ₩356,698 | ₩361,191 | -1.77% | 193.2만 |
|---|
| 2026.08.04 | ₩353,595 | ₩362,141 | ₩352,191 | ₩361,900 | +2.35% | 258.6만 |
|---|
| 2026.08.03 | ₩362,141 | ₩368,506 | ₩358,784 | ₩360,777 | -0.38% | 310.4만 |
|---|
| 2026.07.31 | ₩347,885 | ₩356,965 | ₩346,347 | ₩356,337 | +2.43% | 249.5만 |
|---|
| 2026.07.30 | ₩354,973 | ₩357,688 | ₩343,552 | ₩352,873 | -0.59% | 289.5만 |
|---|
| 2026.07.29 | ₩354,224 | ₩375,233 | ₩349,704 | ₩365,578 | +3.21% | 462.4만 |
|---|
| 2026.07.28 | ₩346,855 | ₩358,624 | ₩345,264 | ₩353,275 | +1.85% | 368.6만 |
|---|
| 2026.07.27 | ₩335,903 | ₩344,676 | ₩335,903 | ₩340,985 | +1.51% | 172.4만 |
|---|
| 2026.07.24 | ₩327,050 | ₩335,448 | ₩325,726 | ₩334,445 | +2.26% | 176.4만 |
|---|
| 2026.07.23 | ₩324,951 | ₩327,371 | ₩321,487 | ₩324,803 | -0.05% | 200.9만 |
|---|
| 2026.07.22 | ₩333,322 | ₩333,322 | ₩323,159 | ₩325,124 | -2.46% | 201.1만 |
|---|
| 2026.07.21 | ₩335,301 | ₩338,805 | ₩329,003 | ₩329,270 | -1.80% | 284.3만 |
|---|
| 2026.07.20 | ₩340,089 | ₩342,362 | ₩335,676 | ₩341,332 | +0.37% | 277.6만 |
|---|
| 2026.07.17 | ₩344,997 | ₩349,450 | ₩336,264 | ₩341,373 | -1.05% | 267.6만 |
|---|
| 2026.07.16 | ₩337,307 | ₩344,168 | ₩336,906 | ₩343,098 | +1.72% | 266.2만 |
|---|
| 2026.07.15 | ₩329,965 | ₩335,743 | ₩328,267 | ₩330,942 | +0.30% | 187.3만 |
|---|
| 2026.07.14 | ₩327,585 | ₩331,396 | ₩325,352 | ₩329,564 | +0.60% | 219.1만 |
|---|
| 2026.07.13 | ₩326,743 | ₩336,518 | ₩326,007 | ₩335,729 | +2.75% | 257.3만 |
|---|
| 2026.07.10 | ₩325,753 | ₩326,702 | ₩321,233 | ₩323,520 | -0.69% | 124.3만 |
|---|
| 2026.07.09 | ₩317,502 | ₩322,971 | ₩314,520 | ₩322,664 | +1.63% | 227.3만 |
|---|
| 2026.07.08 | ₩327,893 | ₩327,893 | ₩321,968 | ₩322,784 | -1.56% | 168.9만 |
|---|
| 2026.07.07 | ₩326,355 | ₩332,212 | ₩326,355 | ₩328,441 | +0.64% | 173.6만 |
|---|
| 2026.07.06 | ₩325,472 | ₩325,472 | ₩317,502 | ₩320,270 | -1.60% | 199.8만 |
|---|
| 2026.07.02 | ₩316,057 | ₩325,004 | ₩315,603 | ₩323,988 | +2.51% | 249.3만 |
|---|
| 2026.07.01 | ₩306,148 | ₩316,713 | ₩305,279 | ₩315,242 | +2.97% | 298.8만 |
|---|
| 2026.06.30 | ₩298,566 | ₩302,056 | ₩297,014 | ₩299,488 | +0.31% | 358.4만 |
|---|
| 2026.06.29 | ₩302,965 | ₩303,166 | ₩298,258 | ₩300,852 | -0.70% | 202.4만 |
|---|
| 2026.06.26 | ₩291,826 | ₩299,849 | ₩291,063 | ₩298,953 | +2.44% | 866.4만 |
|---|
| 2026.06.25 | ₩293,511 | ₩301,280 | ₩288,910 | ₩289,271 | -1.44% | 228.6만 |
|---|
| 2026.06.24 | ₩295,944 | ₩298,739 | ₩292,080 | ₩294,019 | -0.65% | 269.5만 |
|---|
| 2026.06.23 | ₩295,262 | ₩295,450 | ₩291,384 | ₩294,875 | -0.13% | 255.1만 |
|---|
| 2026.06.22 | ₩288,910 | ₩291,959 | ₩285,915 | ₩286,985 | -0.67% | 299.9만 |
|---|
| 2026.06.18 | ₩291,986 | ₩294,246 | ₩287,921 | ₩292,080 | +0.03% | 650.2만 |
|---|
| 2026.06.17 | ₩294,420 | ₩299,609 | ₩289,913 | ₩292,548 | -0.64% | 274.4만 |
|---|
| 2026.06.16 | ₩300,478 | ₩301,949 | ₩294,500 | ₩296,881 | -1.20% | 261.5만 |
|---|
| 2026.06.15 | ₩300,037 | ₩302,952 | ₩297,322 | ₩298,512 | -0.51% | 231.5만 |
|---|
| 2026.06.12 | ₩299,796 | ₩303,835 | ₩296,667 | ₩302,511 | +0.91% | 219만 |
|---|
| 2026.06.11 | ₩305,707 | ₩308,742 | ₩301,682 | ₩301,922 | -1.24% | 274.8만 |
|---|
| 2026.06.10 | ₩308,662 | ₩311,858 | ₩305,466 | ₩309,050 | +0.13% | 215.5만 |
|---|
| 2026.06.09 | ₩303,046 | ₩309,705 | ₩301,401 | ₩309,144 | +2.01% | 208.9만 |
|---|
| 2026.06.08 | ₩309,010 | ₩309,732 | ₩305,934 | ₩306,349 | -0.86% | 162만 |
|---|
| 2026.06.05 | ₩311,698 | ₩314,065 | ₩309,157 | ₩310,187 | -0.48% | 298만 |
|---|
| 2026.06.04 | ₩313,410 | ₩317,087 | ₩307,673 | ₩309,331 | -1.30% | 231.9만 |
|---|
| 2026.06.03 | ₩306,068 | ₩307,485 | ₩300,893 | ₩304,570 | -0.49% | 272.9만 |
|---|
| 2026.06.02 | ₩306,910 | ₩310,106 | ₩301,173 | ₩309,157 | +0.73% | 355.1만 |
|---|
| 2026.06.01 | ₩299,502 | ₩313,904 | ₩299,488 | ₩312,581 | +4.37% | 397만 |
|---|
| 2026.05.29 | ₩291,652 | ₩299,769 | ₩291,545 | ₩296,667 | +1.72% | 337.8만 |
|---|
| 2026.05.28 | ₩288,322 | ₩295,677 | ₩288,322 | ₩294,019 | +1.98% | 178.5만 |
|---|
| 2026.05.27 | ₩292,374 | ₩296,038 | ₩289,820 | ₩291,063 | -0.45% | 206.2만 |
|---|
| 2026.05.26 | ₩296,667 | ₩298,860 | ₩291,906 | ₩291,999 | -1.57% | 237.4만 |
|---|
| 2026.05.22 | ₩294,634 | ₩302,845 | ₩294,447 | ₩301,307 | +2.26% | 228.3만 |
|---|
| 2026.05.21 | ₩292,909 | ₩294,995 | ₩289,686 | ₩294,313 | +0.48% | 224.9만 |
|---|
| 2026.05.20 | ₩291,826 | ₩295,570 | ₩287,974 | ₩295,129 | +1.13% | 284.7만 |
|---|
| 2026.05.19 | ₩298,138 | ₩304,142 | ₩294,647 | ₩294,794 | -1.12% | 357.6만 |
|---|
| 2026.05.18 | ₩287,921 | ₩298,632 | ₩287,693 | ₩298,138 | +3.55% | 325.7만 |
|---|
| 2026.05.15 | ₩280,967 | ₩287,413 | ₩280,967 | ₩286,824 | +2.08% | 292.2만 |
|---|
| 2026.05.14 | ₩279,001 | ₩282,491 | ₩276,915 | ₩278,653 | -0.12% | 281.8만 |
|---|
| 2026.05.13 | ₩282,799 | ₩284,149 | ₩273,558 | ₩279,001 | -1.34% | 325.2만 |
|---|
| 2026.05.12 | ₩285,888 | ₩288,603 | ₩282,344 | ₩285,928 | +0.01% | 401.8만 |
|---|
| 2026.05.11 | ₩282,518 | ₩285,019 | ₩280,806 | ₩283,066 | +0.19% | 226만 |
|---|
| 2026.05.08 | ₩284,430 | ₩285,594 | ₩278,988 | ₩284,845 | +0.15% | 280.4만 |
|---|
| 2026.05.07 | ₩275,551 | ₩287,640 | ₩275,551 | ₩286,303 | +3.90% | 346.3만 |
|---|
| 2026.05.06 | ₩278,707 | ₩279,777 | ₩275,083 | ₩277,089 | -0.58% | 223.8만 |
|---|
| 2026.05.05 | ₩280,873 | ₩282,478 | ₩276,473 | ₩281,635 | +0.27% | 211.4만 |
|---|
| 2026.05.04 | ₩285,005 | ₩288,991 | ₩281,676 | ₩282,598 | -0.84% | 298.7만 |
|---|
| 2026.05.01 | ₩287,546 | ₩289,592 | ₩279,656 | ₩286,463 | -0.38% | 262.2만 |
|---|
| 2026.04.30 | ₩284,377 | ₩287,600 | ₩281,234 | ₩283,427 | -0.33% | 425.4만 |
|---|
| 2026.04.29 | ₩277,864 | ₩287,747 | ₩274,227 | ₩287,600 | +3.50% | 444.2만 |
|---|
| 2026.04.28 | ₩267,045 | ₩269,493 | ₩264,250 | ₩266,350 | -0.26% | 364.4만 |
|---|
| 2026.04.27 | ₩261,910 | ₩266,724 | ₩261,710 | ₩263,756 | +0.70% | 263.9만 |
|---|
| 2026.04.24 | ₩263,395 | ₩264,291 | ₩260,640 | ₩262,820 | -0.22% | 341.5만 |
|---|
| 2026.04.23 | ₩267,607 | ₩268,664 | ₩260,921 | ₩265,494 | -0.79% | 420.8만 |
|---|
| 2026.04.22 | ₩271,713 | ₩272,742 | ₩268,289 | ₩269,720 | -0.73% | 203.8만 |
|---|
| 2026.04.21 | ₩270,456 | ₩275,618 | ₩269,894 | ₩271,298 | +0.31% | 304.1만 |
|---|
| 2026.04.20 | ₩268,089 | ₩271,993 | ₩268,075 | ₩270,656 | +0.96% | 206.2만 |
|---|
| 2026.04.17 | ₩269,667 | ₩270,322 | ₩265,227 | ₩268,089 | -0.59% | 289.5만 |
|---|
| 2026.04.16 | ₩264,585 | ₩269,332 | ₩264,585 | ₩267,982 | +1.28% | 272.5만 |
|---|
| 2026.04.15 | ₩262,191 | ₩265,962 | ₩260,145 | ₩263,341 | +0.44% | 378.1만 |
|---|
| 2026.04.14 | ₩261,696 | ₩264,371 | ₩259,623 | ₩260,880 | -0.31% | 240.9만 |
|---|
| 2026.04.13 | ₩251,760 | ₩261,402 | ₩251,760 | ₩261,282 | +3.78% | 314.2만 |
|---|
| 2026.04.10 | ₩262,097 | ₩262,178 | ₩251,626 | ₩252,469 | -3.67% | 320.3만 |
|---|
| 2026.04.09 | ₩267,166 | ₩267,219 | ₩260,158 | ₩262,138 | -1.88% | 299.6만 |
|---|
| 2026.04.08 | ₩273,491 | ₩276,206 | ₩266,631 | ₩268,503 | -1.82% | 283.5만 |
|---|
| 2026.04.07 | ₩272,662 | ₩274,735 | ₩271,245 | ₩272,288 | -0.14% | 226만 |
|---|
| 2026.04.06 | ₩272,127 | ₩274,615 | ₩270,161 | ₩273,264 | +0.42% | 167.5만 |
|---|
| 2026.04.02 | ₩269,132 | ₩273,210 | ₩266,337 | ₩272,823 | +1.37% | 286.8만 |
|---|
| 2026.04.01 | ₩271,940 | ₩273,398 | ₩263,555 | ₩269,172 | -1.02% | 307.8만 |
|---|
| 2026.03.31 | ₩276,701 | ₩278,386 | ₩270,603 | ₩271,713 | -1.80% | 344.5만 |
|---|
| 2026.03.30 | ₩271,726 | ₩276,366 | ₩270,803 | ₩274,775 | +1.12% | 364.7만 |
|---|
| 2026.03.27 | ₩272,114 | ₩273,598 | ₩266,377 | ₩269,132 | -1.10% | 356.9만 |
|---|
| 2026.03.26 | ₩270,175 | ₩278,412 | ₩270,028 | ₩273,491 | +1.23% | 312.4만 |
|---|
| 2026.03.25 | ₩275,831 | ₩280,151 | ₩265,574 | ₩270,282 | -2.01% | 285.5만 |
|---|
| 2026.03.24 | ₩279,937 | ₩281,221 | ₩272,849 | ₩273,999 | -2.12% | 310만 |
|---|
| 2026.03.23 | ₩280,271 | ₩283,147 | ₩278,172 | ₩280,445 | +0.06% | 382.3만 |
|---|
| 2026.03.20 | ₩282,531 | ₩284,564 | ₩278,907 | ₩279,081 | -1.22% | 1908.4만 |
|---|
| 2026.03.19 | ₩281,823 | ₩286,583 | ₩279,496 | ₩281,716 | -0.04% | 328.7만 |
|---|
| 2026.03.18 | ₩277,303 | ₩282,251 | ₩277,303 | ₩278,533 | +0.44% | 324.4만 |
|---|
| 2026.03.17 | ₩281,087 | ₩285,407 | ₩279,335 | ₩280,472 | -0.22% | 270.3만 |
|---|
| 2026.03.16 | ₩278,760 | ₩282,103 | ₩277,610 | ₩279,643 | +0.32% | 339.5만 |
|---|
| 2026.03.13 | ₩275,163 | ₩279,696 | ₩274,855 | ₩278,854 | +1.34% | 313.5만 |
|---|
| 2026.03.12 | ₩284,444 | ₩288,857 | ₩277,196 | ₩277,423 | -2.47% | 417.4만 |
|---|
| 2026.03.11 | ₩291,371 | ₩293,939 | ₩282,732 | ₩284,845 | -2.24% | 260.5만 |
|---|
| 2026.03.10 | ₩296,827 | ₩297,429 | ₩284,176 | ₩290,689 | -2.07% | 320.5만 |
|---|
| 2026.03.09 | ₩300,317 | ₩301,548 | ₩294,714 | ₩298,271 | -0.68% | 433.2만 |
|---|
| 2026.03.06 | ₩295,343 | ₩302,898 | ₩293,257 | ₩302,551 | +2.44% | 379.9만 |
|---|
| 2026.03.05 | ₩290,849 | ₩298,820 | ₩290,528 | ₩297,817 | +2.40% | 481.4만 |
|---|
| 2026.03.04 | ₩289,980 | ₩292,013 | ₩287,011 | ₩290,408 | +0.15% | 423만 |
|---|
| 2026.03.03 | ₩287,011 | ₩290,930 | ₩285,514 | ₩289,218 | +0.77% | 354.8만 |
|---|
| 2026.03.02 | ₩284,297 | ₩289,191 | ₩281,796 | ₩287,479 | +1.12% | 441.9만 |
|---|
| 2026.02.27 | ₩287,399 | ₩288,589 | ₩279,389 | ₩286,664 | -0.26% | 499.9만 |
|---|
| 2026.02.26 | ₩287,225 | ₩296,520 | ₩287,225 | ₩292,013 | +1.67% | 391.1만 |
|---|
| 2026.02.25 | ₩275,631 | ₩286,637 | ₩274,481 | ₩286,517 | +3.95% | 507.4만 |
|---|
| 2026.02.24 | ₩275,123 | ₩277,864 | ₩271,820 | ₩275,056 | -0.02% | 580.8만 |
|---|
| 2026.02.23 | ₩285,179 | ₩286,450 | ₩274,588 | ₩275,123 | -3.53% | 429.3만 |
|---|
| 2026.02.20 | ₩288,001 | ₩289,098 | ₩284,524 | ₩286,811 | -0.41% | 251.2만 |
|---|
| 2026.02.19 | ₩290,475 | ₩292,668 | ₩286,048 | ₩288,817 | -0.57% | 359.8만 |
|---|
| 2026.02.18 | ₩284,631 | ₩291,304 | ₩282,999 | ₩290,475 | +2.05% | 336.3만 |
|---|
| 2026.02.17 | ₩284,083 | ₩287,319 | ₩281,127 | ₩284,952 | +0.31% | 496.5만 |
|---|
| 2026.02.13 | ₩281,729 | ₩285,326 | ₩279,563 | ₩283,655 | +0.68% | 384.1만 |
|---|
| 2026.02.12 | ₩289,632 | ₩290,261 | ₩278,988 | ₩280,780 | -3.06% | 788만 |
|---|
| 2026.02.11 | ₩301,601 | ₩302,337 | ₩289,726 | ₩290,956 | -3.53% | 459.8만 |
|---|
| 2026.02.10 | ₩299,569 | ₩303,728 | ₩298,806 | ₩301,601 | +0.68% | 447.6만 |
|---|
| 2026.02.09 | ₩309,398 | ₩309,398 | ₩300,799 | ₩303,059 | -2.05% | 337.7만 |
|---|
| 2026.02.06 | ₩313,169 | ₩315,188 | ₩307,953 | ₩309,398 | -1.20% | 322.3만 |
|---|
| 2026.02.05 | ₩316,378 | ₩319,454 | ₩310,802 | ₩312,915 | -1.09% | 279.8만 |
|---|
| 2026.02.04 | ₩314,934 | ₩318,130 | ₩308,622 | ₩313,824 | -0.35% | 415.9만 |
|---|
| 2026.02.03 | ₩326,502 | ₩326,689 | ₩314,011 | ₩314,372 | -3.71% | 437.7만 |
|---|
| 2026.02.02 | ₩329,778 | ₩334,325 | ₩327,157 | ₩331,062 | +0.39% | 202.5만 |
|---|
| 2026.01.30 | ₩327,732 | ₩330,313 | ₩325,873 | ₩330,072 | +0.71% | 356.8만 |
|---|
| 2026.01.29 | ₩333,509 | ₩337,575 | ₩326,890 | ₩328,936 | -1.37% | 353.4만 |
|---|
| 2026.01.28 | ₩333,857 | ₩341,988 | ₩332,052 | ₩335,248 | +0.42% | 408.9만 |
|---|
| 2026.01.27 | ₩343,392 | ₩344,301 | ₩338,925 | ₩340,356 | -0.88% | 348.2만 |
|---|
| 2026.01.26 | ₩345,598 | ₩348,019 | ₩342,643 | ₩345,251 | -0.10% | 204.3만 |
|---|
| 2026.01.23 | ₩345,197 | ₩348,567 | ₩343,526 | ₩344,850 | -0.10% | 211.4만 |
|---|
| 2026.01.22 | ₩343,954 | ₩347,778 | ₩343,058 | ₩347,511 | +1.03% | 200.2만 |
|---|
| 2026.01.21 | ₩341,587 | ₩346,749 | ₩340,343 | ₩343,673 | +0.61% | 254.1만 |
|---|
| 2026.01.20 | ₩345,639 | ₩347,564 | ₩339,928 | ₩341,145 | -1.30% | 221.5만 |
|---|
| 2026.01.16 | ₩347,725 | ₩349,156 | ₩344,448 | ₩348,286 | +0.16% | 288만 |
|---|
| 2026.01.15 | ₩349,223 | ₩352,486 | ₩346,535 | ₩347,965 | -0.36% | 205.4만 |
|---|
| 2026.01.14 | ₩343,205 | ₩346,414 | ₩342,603 | ₩345,692 | +0.72% | 189.5만 |
|---|
| 2026.01.13 | ₩350,760 | ₩352,004 | ₩343,312 | ₩343,780 | -1.99% | 180.3만 |
|---|
| 2026.01.12 | ₩354,117 | ₩355,762 | ₩350,332 | ₩351,442 | -0.76% | 149.5만 |
|---|
| 2026.01.09 | ₩355,120 | ₩358,503 | ₩353,930 | ₩355,749 | +0.18% | 168.8만 |
|---|
| 2026.01.08 | ₩348,032 | ₩357,099 | ₩347,163 | ₩355,281 | +2.08% | 198.9만 |
|---|
| 2026.01.07 | ₩350,306 | ₩351,015 | ₩346,762 | ₩349,383 | -0.26% | 147.9만 |
|---|
| 2026.01.06 | ₩342,041 | ₩350,506 | ₩341,640 | ₩349,196 | +2.09% | 206.4만 |
|---|
| 2026.01.05 | ₩337,922 | ₩346,548 | ₩336,946 | ₩344,114 | +1.83% | 210.3만 |
|---|
| 2026.01.02 | ₩343,726 | ₩344,582 | ₩336,532 | ₩338,176 | -1.61% | 202.6만 |
|---|
| 2025.12.31 | ₩346,334 | ₩347,029 | ₩343,806 | ₩343,994 | -0.68% | 176만 |
|---|
| 2025.12.30 | ₩345,853 | ₩348,581 | ₩345,772 | ₩347,069 | +0.35% | 100.4만 |
|---|
| 2025.12.29 | ₩346,561 | ₩348,808 | ₩345,572 | ₩347,176 | +0.18% | 170.3만 |
|---|
| 2025.12.26 | ₩344,850 | ₩346,428 | ₩344,221 | ₩346,147 | +0.38% | 123.1만 |
|---|
| 2025.12.24 | ₩343,044 | ₩346,361 | ₩341,413 | ₩345,157 | +0.62% | 62.2만 |
|---|
| 2025.12.23 | ₩348,059 | ₩348,193 | ₩343,138 | ₩343,699 | -1.25% | 187.6만 |
|---|
| 2025.12.22 | ₩344,943 | ₩349,691 | ₩344,515 | ₩347,350 | +0.70% | 207.6만 |
|---|
| 2025.12.19 | ₩348,126 | ₩349,035 | ₩343,740 | ₩344,943 | -0.91% | 786.8만 |
|---|
| 2025.12.18 | ₩351,884 | ₩354,719 | ₩348,714 | ₩348,995 | -0.82% | 350.9만 |
|---|
| 2025.12.17 | ₩349,410 | ₩356,283 | ₩349,035 | ₩355,013 | +1.60% | 251.1만 |
|---|
| 2025.12.16 | ₩350,078 | ₩352,780 | ₩347,123 | ₩350,600 | +0.15% | 335.9만 |
|---|
| 2025.12.15 | ₩356,163 | ₩358,196 | ₩353,809 | ₩354,318 | -0.52% | 295.8만 |
|---|
| 2025.12.12 | ₩353,114 | ₩356,190 | ₩352,699 | ₩355,856 | +0.78% | 207.9만 |
|---|
| 2025.12.11 | ₩347,150 | ₩354,371 | ₩346,829 | ₩353,970 | +1.96% | 163.4만 |
|---|
| 2025.12.10 | ₩344,168 | ₩347,765 | ₩343,459 | ₩346,815 | +0.77% | 245만 |
|---|
| 2025.12.09 | ₩346,481 | ₩349,022 | ₩345,010 | ₩345,331 | -0.33% | 171.7만 |
|---|
| 2025.12.08 | ₩348,848 | ₩349,196 | ₩344,462 | ₩345,946 | -0.83% | 258.4만 |
|---|
| 2025.12.05 | ₩346,896 | ₩351,389 | ₩346,815 | ₩349,878 | +0.86% | 275.7만 |
|---|
| 2025.12.04 | ₩349,650 | ₩350,774 | ₩345,491 | ₩346,896 | -0.79% | 259.4만 |
|---|
| 2025.12.03 | ₩343,017 | ₩348,420 | ₩343,017 | ₩347,992 | +1.45% | 236.7만 |
|---|
| 2025.12.02 | ₩343,218 | ₩345,170 | ₩340,289 | ₩343,927 | +0.21% | 342.3만 |
|---|
| 2025.12.01 | ₩339,674 | ₩344,890 | ₩338,604 | ₩342,135 | +0.72% | 286.1만 |
|---|
| 2025.11.28 | ₩341,399 | ₩342,830 | ₩339,273 | ₩341,413 | +0.00% | 97.5만 |
|---|
| 2025.11.26 | ₩343,659 | ₩344,221 | ₩339,754 | ₩340,116 | -1.03% | 171.2만 |
|---|
| 2025.11.25 | ₩335,662 | ₩347,698 | ₩335,208 | ₩342,763 | +2.12% | 267만 |
|---|
| 2025.11.24 | ₩337,829 | ₩338,056 | ₩332,092 | ₩334,459 | -1.00% | 350.2만 |
|---|
| 2025.11.21 | ₩334,031 | ₩340,289 | ₩333,068 | ₩338,497 | +1.34% | 200.3만 |
|---|
| 2025.11.20 | ₩336,746 | ₩336,906 | ₩331,343 | ₩333,068 | -1.09% | 203.4만 |
|---|
| 2025.11.19 | ₩334,673 | ₩336,130 | ₩330,554 | ₩334,873 | +0.06% | 217.1만 |
|---|
| 2025.11.18 | ₩335,689 | ₩336,277 | ₩330,594 | ₩333,910 | -0.53% | 203.2만 |
|---|
| 2025.11.17 | ₩338,083 | ₩339,086 | ₩334,793 | ₩335,529 | -0.76% | 176.1만 |
|---|
| 2025.11.14 | ₩340,490 | ₩341,974 | ₩335,957 | ₩338,457 | -0.60% | 172만 |
|---|
| 2025.11.13 | ₩338,136 | ₩341,065 | ₩335,194 | ₩340,490 | +0.70% | 198.1만 |
|---|
| 2025.11.12 | ₩341,292 | ₩342,790 | ₩338,992 | ₩340,410 | -0.26% | 177.2만 |
|---|
| 2025.11.11 | ₩340,490 | ₩342,483 | ₩338,698 | ₩341,279 | +0.23% | 141.4만 |
|---|
| 2025.11.10 | ₩338,738 | ₩342,041 | ₩335,903 | ₩339,754 | +0.30% | 173.6만 |
|---|
| 2025.11.07 | ₩339,353 | ₩341,520 | ₩336,491 | ₩339,888 | +0.16% | 244.2만 |
|---|
| 2025.11.06 | ₩344,488 | ₩345,906 | ₩333,897 | ₩337,481 | -2.03% | 333.8만 |
|---|
| 2025.11.05 | ₩342,977 | ₩348,728 | ₩342,402 | ₩347,123 | +1.21% | 221.3만 |
|---|
| 2025.11.04 | ₩347,176 | ₩350,707 | ₩343,512 | ₩346,655 | -0.15% | 255.5만 |
|---|
| 2025.11.03 | ₩348,099 | ₩348,607 | ₩341,225 | ₩343,913 | -1.20% | 236.6만 |
|---|
| 2025.10.31 | ₩348,541 | ₩350,480 | ₩345,277 | ₩348,099 | -0.13% | 255.8만 |
|---|
| 2025.10.30 | ₩350,667 | ₩355,615 | ₩347,992 | ₩349,744 | -0.26% | 279.2만 |
|---|
| 2025.10.29 | ₩362,622 | ₩364,829 | ₩348,019 | ₩349,330 | -3.67% | 334.6만 |
|---|
| 2025.10.28 | ₩374,444 | ₩378,362 | ₩373,521 | ₩373,949 | -0.13% | 235.1만 |
|---|
| 2025.10.27 | ₩375,741 | ₩378,309 | ₩374,564 | ₩375,153 | -0.16% | 198만 |
|---|
| 2025.10.24 | ₩377,453 | ₩378,269 | ₩375,353 | ₩375,701 | -0.46% | 126.3만 |
|---|
| 2025.10.23 | ₩378,055 | ₩380,101 | ₩375,327 | ₩376,517 | -0.41% | 133.8만 |
|---|
| 2025.10.22 | ₩379,272 | ₩384,340 | ₩378,362 | ₩379,726 | +0.12% | 123.4만 |
|---|
| 2025.10.21 | ₩379,071 | ₩381,679 | ₩377,506 | ₩379,766 | +0.18% | 174.8만 |
|---|
| 2025.10.20 | ₩376,597 | ₩379,445 | ₩376,022 | ₩378,496 | +0.50% | 139.6만 |
|---|
| 2025.10.17 | ₩375,755 | ₩378,322 | ₩374,444 | ₩376,142 | +0.10% | 130.1만 |
|---|
| 2025.10.16 | ₩380,141 | ₩380,435 | ₩373,668 | ₩374,658 | -1.44% | 149.4만 |
|---|
| 2025.10.15 | ₩383,404 | ₩384,728 | ₩378,469 | ₩380,074 | -0.87% | 156.8만 |
|---|
| 2025.10.14 | ₩379,339 | ₩383,538 | ₩379,285 | ₩382,361 | +0.80% | 130만 |
|---|
| 2025.10.13 | ₩381,411 | ₩383,578 | ₩378,309 | ₩380,261 | -0.30% | 204.2만 |
|---|
| 2025.10.10 | ₩383,605 | ₩384,875 | ₩380,662 | ₩381,385 | -0.58% | 271.8만 |
|---|