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 | ₩362,699 | ₩365,268 | ₩361,375 | ₩362,405 | -0.08% | 142.2만 |
| 2026.10.08 | ₩354,404 | ₩363,542 | ₩352,465 | ₩362,204 | +2.20% | 179.3만 |
| 2026.10.07 | ₩352,531 | ₩356,077 | ₩350,739 | ₩353,200 | +0.19% | 146만 |
| 2026.10.06 | ₩346,779 | ₩352,491 | ₩346,324 | ₩351,006 | +1.22% | 148.6만 |
| 2026.10.05 | ₩342,444 | ₩348,892 | ₩342,444 | ₩348,197 | +1.68% | 170.8만 |
| 2026.10.02 | ₩354,431 | ₩354,431 | ₩343,180 | ₩344,745 | -2.73% | 218.8만 |
| 2026.10.01 | ₩352,505 | ₩356,491 | ₩350,337 | ₩353,147 | +0.18% | 153.2만 |
| 2026.09.30 | ₩349,989 | ₩353,628 | ₩344,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩345,253 |
| -1.35% |
| 252.5만 |
| 2026.09.29 | ₩347,447 | ₩350,806 | ₩345,574 | ₩350,257 | +0.81% | 220만 |
|---|
| 2026.09.28 | ₩349,053 | ₩354,364 | ₩346,912 | ₩350,257 | +0.34% | 166.7만 |
|---|
| 2026.09.25 | ₩350,377 | ₩354,618 | ₩349,695 | ₩352,759 | +0.68% | 121만 |
|---|
| 2026.09.24 | ₩354,338 | ₩358,445 | ₩349,601 | ₩352,010 | -0.66% | 199.4만 |
|---|
| 2026.09.22 | — | — | — | ₩359,729 | — | — |
|---|
| 2026.09.21 | ₩360,104 | ₩363,783 | ₩358,418 | ₩361,147 | +0.29% | 230.7만 |
|---|
| 2026.09.18 | ₩363,382 | ₩364,224 | ₩359,876 | ₩362,860 | -0.14% | 660.3만 |
|---|
| 2026.09.16 | — | — | — | ₩365,495 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩369,964 | — | — |
|---|
| 2026.09.14 | ₩364,612 | ₩370,954 | ₩362,672 | ₩370,098 | +1.50% | 238.2만 |
|---|
| 2026.08.27 | ₩374,861 | ₩382,861 | ₩373,496 | ₩382,667 | +2.08% | 42.1만 |
|---|
| 2026.08.26 | ₩375,797 | ₩379,971 | ₩375,770 | ₩376,466 | +0.18% | 122.2만 |
|---|
| 2026.08.25 | ₩374,700 | ₩379,169 | ₩373,683 | ₩378,326 | +0.97% | 224.8만 |
|---|
| 2026.08.24 | ₩375,810 | ₩382,085 | ₩375,810 | ₩378,633 | +0.75% | 244.9만 |
|---|
| 2026.08.21 | ₩374,205 | ₩377,510 | ₩370,593 | ₩375,690 | +0.40% | 261만 |
|---|
| 2026.08.20 | ₩371,262 | ₩376,841 | ₩370,499 | ₩373,549 | +0.62% | 168.5만 |
|---|
| 2026.08.19 | ₩361,201 | ₩373,215 | ₩361,107 | ₩370,887 | +2.68% | 235.5만 |
|---|
| 2026.08.18 | ₩362,445 | ₩367,422 | ₩360,077 | ₩360,304 | -0.59% | 334.4만 |
|---|
| 2026.08.17 | ₩360,612 | ₩361,147 | ₩355,635 | ₩355,956 | -1.29% | 228.9만 |
|---|
| 2026.08.14 | ₩370,419 | ₩371,034 | ₩363,141 | ₩365,188 | -1.41% | 145.7만 |
|---|
| 2026.08.13 | ₩362,579 | ₩370,432 | ₩359,529 | ₩369,563 | +1.93% | 191.2만 |
|---|
| 2026.08.12 | ₩360,157 | ₩362,606 | ₩355,742 | ₩360,331 | +0.05% | 216만 |
|---|
| 2026.08.11 | ₩362,124 | ₩365,429 | ₩360,545 | ₩362,686 | +0.16% | 210.6만 |
|---|
| 2026.08.10 | ₩359,796 | ₩366,205 | ₩358,565 | ₩366,151 | +1.77% | 170.3만 |
|---|
| 2026.08.07 | ₩364,947 | ₩368,292 | ₩361,415 | ₩362,994 | -0.54% | 211.9만 |
|---|
| 2026.08.06 | ₩362,780 | ₩366,325 | ₩360,157 | ₩365,924 | +0.87% | 274.8만 |
|---|
| 2026.08.05 | ₩367,877 | ₩367,877 | ₩356,853 | ₩361,348 | -1.77% | 193.2만 |
|---|
| 2026.08.04 | ₩353,749 | ₩362,298 | ₩352,344 | ₩362,057 | +2.35% | 258.6만 |
|---|
| 2026.08.03 | ₩362,298 | ₩368,666 | ₩358,940 | ₩360,933 | -0.38% | 310.4만 |
|---|
| 2026.07.31 | ₩348,036 | ₩357,120 | ₩346,498 | ₩356,491 | +2.43% | 249.5만 |
|---|
| 2026.07.30 | ₩355,127 | ₩357,843 | ₩343,701 | ₩353,026 | -0.59% | 289.5만 |
|---|
| 2026.07.29 | ₩354,378 | ₩375,396 | ₩349,856 | ₩365,736 | +3.21% | 462.4만 |
|---|
| 2026.07.28 | ₩347,006 | ₩358,779 | ₩345,414 | ₩353,428 | +1.85% | 368.6만 |
|---|
| 2026.07.27 | ₩336,049 | ₩344,825 | ₩336,049 | ₩341,133 | +1.51% | 172.4만 |
|---|
| 2026.07.24 | ₩327,192 | ₩335,594 | ₩325,867 | ₩334,590 | +2.26% | 176.4만 |
|---|
| 2026.07.23 | ₩325,091 | ₩327,513 | ₩321,626 | ₩324,944 | -0.05% | 200.9만 |
|---|
| 2026.07.22 | ₩333,467 | ₩333,467 | ₩323,299 | ₩325,265 | -2.46% | 201.1만 |
|---|
| 2026.07.21 | ₩335,447 | ₩338,952 | ₩329,145 | ₩329,413 | -1.80% | 284.3만 |
|---|
| 2026.07.20 | ₩340,236 | ₩342,511 | ₩335,821 | ₩341,480 | +0.37% | 277.6만 |
|---|
| 2026.07.17 | ₩345,146 | ₩349,601 | ₩336,410 | ₩341,521 | -1.05% | 267.6만 |
|---|
| 2026.07.16 | ₩337,453 | ₩344,317 | ₩337,052 | ₩343,246 | +1.72% | 266.2만 |
|---|
| 2026.07.15 | ₩330,109 | ₩335,888 | ₩328,409 | ₩331,085 | +0.30% | 187.3만 |
|---|
| 2026.07.14 | ₩327,727 | ₩331,540 | ₩325,493 | ₩329,707 | +0.60% | 219.1만 |
|---|
| 2026.07.13 | ₩326,884 | ₩336,664 | ₩326,148 | ₩335,875 | +2.75% | 257.3만 |
|---|
| 2026.07.10 | ₩325,894 | ₩326,844 | ₩321,372 | ₩323,660 | -0.69% | 124.3만 |
|---|
| 2026.07.09 | ₩317,639 | ₩323,111 | ₩314,656 | ₩322,804 | +1.63% | 227.3만 |
|---|
| 2026.07.08 | ₩328,035 | ₩328,035 | ₩322,108 | ₩322,924 | -1.56% | 168.9만 |
|---|
| 2026.07.07 | ₩326,496 | ₩332,356 | ₩326,496 | ₩328,583 | +0.64% | 173.6만 |
|---|
| 2026.07.06 | ₩325,613 | ₩325,613 | ₩317,639 | ₩320,409 | -1.60% | 199.8만 |
|---|
| 2026.07.02 | ₩316,195 | ₩325,145 | ₩315,740 | ₩324,128 | +2.51% | 249.3만 |
|---|
| 2026.07.01 | ₩306,281 | ₩316,850 | ₩305,411 | ₩315,378 | +2.97% | 298.8만 |
|---|
| 2026.06.30 | ₩298,695 | ₩302,187 | ₩297,143 | ₩299,618 | +0.31% | 358.4만 |
|---|
| 2026.06.29 | ₩303,097 | ₩303,297 | ₩298,387 | ₩300,983 | -0.70% | 202.4만 |
|---|
| 2026.06.26 | ₩291,952 | ₩299,979 | ₩291,190 | ₩299,083 | +2.44% | 866.4만 |
|---|
| 2026.06.25 | ₩293,638 | ₩301,411 | ₩289,036 | ₩289,397 | -1.44% | 228.6만 |
|---|
| 2026.06.24 | ₩296,073 | ₩298,869 | ₩292,206 | ₩294,146 | -0.65% | 269.5만 |
|---|
| 2026.06.23 | ₩295,391 | ₩295,578 | ₩291,511 | ₩295,003 | -0.13% | 255.1만 |
|---|
| 2026.06.22 | ₩289,036 | ₩292,086 | ₩286,039 | ₩287,109 | -0.67% | 299.9만 |
|---|
| 2026.06.18 | ₩292,113 | ₩294,374 | ₩288,046 | ₩292,206 | +0.03% | 650.2만 |
|---|
| 2026.06.17 | ₩294,548 | ₩299,739 | ₩290,039 | ₩292,675 | -0.64% | 274.4만 |
|---|
| 2026.06.16 | ₩300,608 | ₩302,080 | ₩294,628 | ₩297,009 | -1.20% | 261.5만 |
|---|
| 2026.06.15 | ₩300,167 | ₩303,083 | ₩297,451 | ₩298,642 | -0.51% | 231.5만 |
|---|
| 2026.06.12 | ₩299,926 | ₩303,966 | ₩296,795 | ₩302,642 | +0.91% | 219만 |
|---|
| 2026.06.11 | ₩305,839 | ₩308,876 | ₩301,812 | ₩302,053 | -1.24% | 274.8만 |
|---|
| 2026.06.10 | ₩308,796 | ₩311,994 | ₩305,599 | ₩309,184 | +0.13% | 215.5만 |
|---|
| 2026.06.09 | ₩303,177 | ₩309,840 | ₩301,531 | ₩309,278 | +2.01% | 208.9만 |
|---|
| 2026.06.08 | ₩309,144 | ₩309,866 | ₩306,067 | ₩306,482 | -0.86% | 162만 |
|---|
| 2026.06.05 | ₩311,833 | ₩314,201 | ₩309,291 | ₩310,321 | -0.48% | 298만 |
|---|
| 2026.06.04 | ₩313,546 | ₩317,225 | ₩307,806 | ₩309,465 | -1.30% | 231.9만 |
|---|
| 2026.06.03 | ₩306,201 | ₩307,619 | ₩301,023 | ₩304,702 | -0.49% | 272.9만 |
|---|
| 2026.06.02 | ₩307,043 | ₩310,241 | ₩301,304 | ₩309,291 | +0.73% | 355.1만 |
|---|
| 2026.06.01 | ₩299,632 | ₩314,041 | ₩299,618 | ₩312,716 | +4.37% | 397만 |
|---|
| 2026.05.29 | ₩291,778 | ₩299,899 | ₩291,671 | ₩296,795 | +1.72% | 337.8만 |
|---|
| 2026.05.28 | ₩288,447 | ₩295,805 | ₩288,447 | ₩294,146 | +1.98% | 178.5만 |
|---|
| 2026.05.27 | ₩292,501 | ₩296,166 | ₩289,945 | ₩291,190 | -0.45% | 206.2만 |
|---|
| 2026.05.26 | ₩296,795 | ₩298,989 | ₩292,032 | ₩292,126 | -1.57% | 237.4만 |
|---|
| 2026.05.22 | ₩294,762 | ₩302,976 | ₩294,574 | ₩301,438 | +2.26% | 228.3만 |
|---|
| 2026.05.21 | ₩293,036 | ₩295,123 | ₩289,812 | ₩294,441 | +0.48% | 224.9만 |
|---|
| 2026.05.20 | ₩291,952 | ₩295,698 | ₩288,099 | ₩295,257 | +1.13% | 284.7만 |
|---|
| 2026.05.19 | ₩298,267 | ₩304,274 | ₩294,775 | ₩294,922 | -1.12% | 357.6만 |
|---|
| 2026.05.18 | ₩288,046 | ₩298,762 | ₩287,818 | ₩298,267 | +3.55% | 325.7만 |
|---|
| 2026.05.15 | ₩281,089 | ₩287,537 | ₩281,089 | ₩286,948 | +2.08% | 292.2만 |
|---|
| 2026.05.14 | ₩279,122 | ₩282,614 | ₩277,035 | ₩278,774 | -0.12% | 281.8만 |
|---|
| 2026.05.13 | ₩282,921 | ₩284,273 | ₩273,677 | ₩279,122 | -1.34% | 325.2만 |
|---|
| 2026.05.12 | ₩286,012 | ₩288,728 | ₩282,467 | ₩286,052 | +0.01% | 401.8만 |
|---|
| 2026.05.11 | ₩282,641 | ₩285,142 | ₩280,928 | ₩283,189 | +0.19% | 226만 |
|---|
| 2026.05.08 | ₩284,554 | ₩285,718 | ₩279,109 | ₩284,968 | +0.15% | 280.4만 |
|---|
| 2026.05.07 | ₩275,670 | ₩287,765 | ₩275,670 | ₩286,427 | +3.90% | 346.3만 |
|---|
| 2026.05.06 | ₩278,828 | ₩279,898 | ₩275,202 | ₩277,209 | -0.58% | 223.8만 |
|---|
| 2026.05.05 | ₩280,995 | ₩282,600 | ₩276,593 | ₩281,758 | +0.27% | 211.4만 |
|---|
| 2026.05.04 | ₩285,129 | ₩289,116 | ₩281,798 | ₩282,721 | -0.84% | 298.7만 |
|---|
| 2026.05.01 | ₩287,671 | ₩289,718 | ₩279,777 | ₩286,587 | -0.38% | 262.2만 |
|---|
| 2026.04.30 | ₩284,500 | ₩287,724 | ₩281,356 | ₩283,550 | -0.33% | 425.4만 |
|---|
| 2026.04.29 | ₩277,985 | ₩287,872 | ₩274,346 | ₩287,724 | +3.50% | 444.2만 |
|---|
| 2026.04.28 | ₩267,161 | ₩269,610 | ₩264,365 | ₩266,466 | -0.26% | 364.4만 |
|---|
| 2026.04.27 | ₩262,024 | ₩266,840 | ₩261,823 | ₩263,870 | +0.70% | 263.9만 |
|---|
| 2026.04.24 | ₩263,509 | ₩264,405 | ₩260,753 | ₩262,934 | -0.22% | 341.5만 |
|---|
| 2026.04.23 | ₩267,723 | ₩268,780 | ₩261,034 | ₩265,609 | -0.79% | 420.8만 |
|---|
| 2026.04.22 | ₩271,830 | ₩272,861 | ₩268,405 | ₩269,837 | -0.73% | 203.8만 |
|---|
| 2026.04.21 | ₩270,573 | ₩275,737 | ₩270,011 | ₩271,416 | +0.31% | 304.1만 |
|---|
| 2026.04.20 | ₩268,205 | ₩272,111 | ₩268,191 | ₩270,774 | +0.96% | 206.2만 |
|---|
| 2026.04.17 | ₩269,783 | ₩270,439 | ₩265,342 | ₩268,205 | -0.59% | 289.5만 |
|---|
| 2026.04.16 | ₩264,700 | ₩269,449 | ₩264,700 | ₩268,098 | +1.28% | 272.5만 |
|---|
| 2026.04.15 | ₩262,305 | ₩266,078 | ₩260,258 | ₩263,455 | +0.44% | 378.1만 |
|---|
| 2026.04.14 | ₩261,810 | ₩264,486 | ₩259,736 | ₩260,994 | -0.31% | 240.9만 |
|---|
| 2026.04.13 | ₩251,869 | ₩261,515 | ₩251,869 | ₩261,395 | +3.78% | 314.2만 |
|---|
| 2026.04.10 | ₩262,211 | ₩262,291 | ₩251,736 | ₩252,578 | -3.67% | 320.3만 |
|---|
| 2026.04.09 | ₩267,282 | ₩267,335 | ₩260,271 | ₩262,251 | -1.88% | 299.6만 |
|---|
| 2026.04.08 | ₩273,610 | ₩276,326 | ₩266,747 | ₩268,620 | -1.82% | 283.5만 |
|---|
| 2026.04.07 | ₩272,780 | ₩274,854 | ₩271,362 | ₩272,406 | -0.14% | 226만 |
|---|
| 2026.04.06 | ₩272,245 | ₩274,734 | ₩270,279 | ₩273,382 | +0.42% | 167.5만 |
|---|
| 2026.04.02 | ₩269,248 | ₩273,329 | ₩266,452 | ₩272,941 | +1.37% | 286.8만 |
|---|
| 2026.04.01 | ₩272,058 | ₩273,516 | ₩263,669 | ₩269,288 | -1.02% | 307.8만 |
|---|
| 2026.03.31 | ₩276,821 | ₩278,506 | ₩270,720 | ₩271,830 | -1.80% | 344.5만 |
|---|
| 2026.03.30 | ₩271,844 | ₩276,486 | ₩270,921 | ₩274,894 | +1.12% | 364.7만 |
|---|
| 2026.03.27 | ₩272,232 | ₩273,717 | ₩266,492 | ₩269,248 | -1.10% | 356.9만 |
|---|
| 2026.03.26 | ₩270,292 | ₩278,533 | ₩270,145 | ₩273,610 | +1.23% | 312.4만 |
|---|
| 2026.03.25 | ₩275,951 | ₩280,272 | ₩265,690 | ₩270,399 | -2.01% | 285.5만 |
|---|
| 2026.03.24 | ₩280,058 | ₩281,343 | ₩272,968 | ₩274,118 | -2.12% | 310만 |
|---|
| 2026.03.23 | ₩280,393 | ₩283,269 | ₩278,292 | ₩280,567 | +0.06% | 382.3만 |
|---|
| 2026.03.20 | ₩282,654 | ₩284,687 | ₩279,028 | ₩279,202 | -1.22% | 1908.4만 |
|---|
| 2026.03.19 | ₩281,945 | ₩286,708 | ₩279,617 | ₩281,838 | -0.04% | 328.7만 |
|---|
| 2026.03.18 | ₩277,423 | ₩282,373 | ₩277,423 | ₩278,654 | +0.44% | 324.4만 |
|---|
| 2026.03.17 | ₩281,209 | ₩285,530 | ₩279,456 | ₩280,594 | -0.22% | 270.3만 |
|---|
| 2026.03.16 | ₩278,881 | ₩282,226 | ₩277,731 | ₩279,764 | +0.32% | 339.5만 |
|---|
| 2026.03.13 | ₩275,282 | ₩279,818 | ₩274,974 | ₩278,975 | +1.34% | 313.5만 |
|---|
| 2026.03.12 | ₩284,567 | ₩288,982 | ₩277,316 | ₩277,543 | -2.47% | 417.4만 |
|---|
| 2026.03.11 | ₩291,497 | ₩294,066 | ₩282,855 | ₩284,968 | -2.24% | 260.5만 |
|---|
| 2026.03.10 | ₩296,956 | ₩297,558 | ₩284,300 | ₩290,815 | -2.07% | 320.5만 |
|---|
| 2026.03.09 | ₩300,448 | ₩301,679 | ₩294,842 | ₩298,401 | -0.68% | 433.2만 |
|---|
| 2026.03.06 | ₩295,471 | ₩303,030 | ₩293,384 | ₩302,682 | +2.44% | 379.9만 |
|---|
| 2026.03.05 | ₩290,976 | ₩298,949 | ₩290,654 | ₩297,946 | +2.40% | 481.4만 |
|---|
| 2026.03.04 | ₩290,106 | ₩292,139 | ₩287,136 | ₩290,534 | +0.15% | 423만 |
|---|
| 2026.03.03 | ₩287,136 | ₩291,056 | ₩285,637 | ₩289,343 | +0.77% | 354.8만 |
|---|
| 2026.03.02 | ₩284,420 | ₩289,317 | ₩281,918 | ₩287,604 | +1.12% | 441.9만 |
|---|
| 2026.02.27 | ₩287,524 | ₩288,715 | ₩279,510 | ₩286,788 | -0.26% | 499.9만 |
|---|
| 2026.02.26 | ₩287,350 | ₩296,648 | ₩287,350 | ₩292,139 | +1.67% | 391.1만 |
|---|
| 2026.02.25 | ₩275,750 | ₩286,761 | ₩274,600 | ₩286,641 | +3.95% | 507.4만 |
|---|
| 2026.02.24 | ₩275,242 | ₩277,985 | ₩271,937 | ₩275,175 | -0.02% | 580.8만 |
|---|
| 2026.02.23 | ₩285,303 | ₩286,574 | ₩274,707 | ₩275,242 | -3.53% | 429.3만 |
|---|
| 2026.02.20 | ₩288,126 | ₩289,223 | ₩284,647 | ₩286,935 | -0.41% | 251.2만 |
|---|
| 2026.02.19 | ₩290,601 | ₩292,795 | ₩286,173 | ₩288,942 | -0.57% | 359.8만 |
|---|
| 2026.02.18 | ₩284,754 | ₩291,430 | ₩283,122 | ₩290,601 | +2.05% | 336.3만 |
|---|
| 2026.02.17 | ₩284,206 | ₩287,444 | ₩281,249 | ₩285,075 | +0.31% | 496.5만 |
|---|
| 2026.02.13 | ₩281,851 | ₩285,450 | ₩279,684 | ₩283,778 | +0.68% | 384.1만 |
|---|
| 2026.02.12 | ₩289,758 | ₩290,387 | ₩279,109 | ₩280,901 | -3.06% | 788만 |
|---|
| 2026.02.11 | ₩301,732 | ₩302,468 | ₩289,852 | ₩291,083 | -3.53% | 459.8만 |
|---|
| 2026.02.10 | ₩299,698 | ₩303,859 | ₩298,936 | ₩301,732 | +0.68% | 447.6만 |
|---|
| 2026.02.09 | ₩309,532 | ₩309,532 | ₩300,929 | ₩303,190 | -2.05% | 337.7만 |
|---|
| 2026.02.06 | ₩313,305 | ₩315,325 | ₩308,087 | ₩309,532 | -1.20% | 322.3만 |
|---|
| 2026.02.05 | ₩316,516 | ₩319,593 | ₩310,937 | ₩313,051 | -1.09% | 279.8만 |
|---|
| 2026.02.04 | ₩315,071 | ₩318,268 | ₩308,756 | ₩313,960 | -0.35% | 415.9만 |
|---|
| 2026.02.03 | ₩326,643 | ₩326,831 | ₩314,148 | ₩314,509 | -3.71% | 437.7만 |
|---|
| 2026.02.02 | ₩329,921 | ₩334,470 | ₩327,299 | ₩331,206 | +0.39% | 202.5만 |
|---|
| 2026.01.30 | ₩327,874 | ₩330,456 | ₩326,015 | ₩330,216 | +0.71% | 356.8만 |
|---|
| 2026.01.29 | ₩333,654 | ₩337,721 | ₩327,031 | ₩329,078 | -1.37% | 353.4만 |
|---|
| 2026.01.28 | ₩334,002 | ₩342,136 | ₩332,196 | ₩335,393 | +0.42% | 408.9만 |
|---|
| 2026.01.27 | ₩343,541 | ₩344,451 | ₩339,072 | ₩340,504 | -0.88% | 348.2만 |
|---|
| 2026.01.26 | ₩345,748 | ₩348,170 | ₩342,792 | ₩345,400 | -0.10% | 204.3만 |
|---|
| 2026.01.23 | ₩345,347 | ₩348,718 | ₩343,675 | ₩344,999 | -0.10% | 211.4만 |
|---|
| 2026.01.22 | ₩344,103 | ₩347,929 | ₩343,206 | ₩347,661 | +1.03% | 200.2만 |
|---|
| 2026.01.21 | ₩341,735 | ₩346,899 | ₩340,490 | ₩343,822 | +0.61% | 254.1만 |
|---|
| 2026.01.20 | ₩345,788 | ₩347,715 | ₩340,076 | ₩341,293 | -1.30% | 221.5만 |
|---|
| 2026.01.16 | ₩347,876 | ₩349,307 | ₩344,598 | ₩348,437 | +0.16% | 288만 |
|---|
| 2026.01.15 | ₩349,374 | ₩352,638 | ₩346,685 | ₩348,116 | -0.36% | 205.4만 |
|---|
| 2026.01.14 | ₩343,354 | ₩346,564 | ₩342,751 | ₩345,842 | +0.72% | 189.5만 |
|---|
| 2026.01.13 | ₩350,913 | ₩352,157 | ₩343,461 | ₩343,929 | -1.99% | 180.3만 |
|---|
| 2026.01.12 | ₩354,271 | ₩355,916 | ₩350,484 | ₩351,595 | -0.76% | 149.5만 |
|---|
| 2026.01.09 | ₩355,274 | ₩358,659 | ₩354,083 | ₩355,903 | +0.18% | 168.8만 |
|---|
| 2026.01.08 | ₩348,183 | ₩357,254 | ₩347,314 | ₩355,435 | +2.08% | 198.9만 |
|---|
| 2026.01.07 | ₩350,458 | ₩351,167 | ₩346,912 | ₩349,535 | -0.26% | 147.9만 |
|---|
| 2026.01.06 | ₩342,190 | ₩350,658 | ₩341,788 | ₩349,347 | +2.09% | 206.4만 |
|---|
| 2026.01.05 | ₩338,069 | ₩346,698 | ₩337,092 | ₩344,263 | +1.83% | 210.3만 |
|---|
| 2026.01.02 | ₩343,875 | ₩344,732 | ₩336,677 | ₩338,323 | -1.61% | 202.6만 |
|---|
| 2025.12.31 | ₩346,484 | ₩347,180 | ₩343,956 | ₩344,143 | -0.68% | 176만 |
|---|
| 2025.12.30 | ₩346,003 | ₩348,732 | ₩345,922 | ₩347,220 | +0.35% | 100.4만 |
|---|
| 2025.12.29 | ₩346,712 | ₩348,959 | ₩345,722 | ₩347,327 | +0.18% | 170.3만 |
|---|
| 2025.12.26 | ₩344,999 | ₩346,578 | ₩344,370 | ₩346,297 | +0.38% | 123.1만 |
|---|
| 2025.12.24 | ₩343,193 | ₩346,511 | ₩341,561 | ₩345,307 | +0.62% | 62.2만 |
|---|
| 2025.12.23 | ₩348,210 | ₩348,344 | ₩343,287 | ₩343,849 | -1.25% | 187.6만 |
|---|
| 2025.12.22 | ₩345,093 | ₩349,842 | ₩344,665 | ₩347,501 | +0.70% | 207.6만 |
|---|
| 2025.12.19 | ₩348,277 | ₩349,187 | ₩343,889 | ₩345,093 | -0.91% | 786.8만 |
|---|
| 2025.12.18 | ₩352,036 | ₩354,873 | ₩348,866 | ₩349,147 | -0.82% | 350.9만 |
|---|
| 2025.12.17 | ₩349,561 | ₩356,438 | ₩349,187 | ₩355,167 | +1.60% | 251.1만 |
|---|
| 2025.12.16 | ₩350,230 | ₩352,933 | ₩347,274 | ₩350,752 | +0.15% | 335.9만 |
|---|
| 2025.12.15 | ₩356,318 | ₩358,351 | ₩353,963 | ₩354,471 | -0.52% | 295.8만 |
|---|
| 2025.12.12 | ₩353,267 | ₩356,344 | ₩352,852 | ₩356,010 | +0.78% | 207.9만 |
|---|
| 2025.12.11 | ₩347,300 | ₩354,525 | ₩346,979 | ₩354,123 | +1.96% | 163.4만 |
|---|
| 2025.12.10 | ₩344,317 | ₩347,916 | ₩343,608 | ₩346,966 | +0.77% | 245만 |
|---|
| 2025.12.09 | ₩346,631 | ₩349,173 | ₩345,160 | ₩345,481 | -0.33% | 171.7만 |
|---|
| 2025.12.08 | ₩348,999 | ₩349,347 | ₩344,611 | ₩346,096 | -0.83% | 258.4만 |
|---|
| 2025.12.05 | ₩347,046 | ₩351,541 | ₩346,966 | ₩350,030 | +0.86% | 275.7만 |
|---|
| 2025.12.04 | ₩349,802 | ₩350,926 | ₩345,641 | ₩347,046 | -0.79% | 259.4만 |
|---|
| 2025.12.03 | ₩343,166 | ₩348,571 | ₩343,166 | ₩348,143 | +1.45% | 236.7만 |
|---|
| 2025.12.02 | ₩343,367 | ₩345,320 | ₩340,437 | ₩344,076 | +0.21% | 342.3만 |
|---|
| 2025.12.01 | ₩339,822 | ₩345,039 | ₩338,751 | ₩342,283 | +0.72% | 286.1만 |
|---|
| 2025.11.28 | ₩341,547 | ₩342,979 | ₩339,420 | ₩341,561 | +0.00% | 97.5만 |
|---|
| 2025.11.26 | ₩343,808 | ₩344,370 | ₩339,902 | ₩340,263 | -1.03% | 171.2만 |
|---|
| 2025.11.25 | ₩335,808 | ₩347,849 | ₩335,353 | ₩342,912 | +2.12% | 267만 |
|---|
| 2025.11.24 | ₩337,975 | ₩338,203 | ₩332,236 | ₩334,604 | -1.00% | 350.2만 |
|---|
| 2025.11.21 | ₩334,176 | ₩340,437 | ₩333,212 | ₩338,644 | +1.34% | 200.3만 |
|---|
| 2025.11.20 | ₩336,892 | ₩337,052 | ₩331,487 | ₩333,212 | -1.09% | 203.4만 |
|---|
| 2025.11.19 | ₩334,818 | ₩336,276 | ₩330,697 | ₩335,019 | +0.06% | 217.1만 |
|---|
| 2025.11.18 | ₩335,835 | ₩336,423 | ₩330,737 | ₩334,055 | -0.53% | 203.2만 |
|---|
| 2025.11.17 | ₩338,229 | ₩339,233 | ₩334,938 | ₩335,674 | -0.76% | 176.1만 |
|---|
| 2025.11.14 | ₩340,638 | ₩342,123 | ₩336,102 | ₩338,604 | -0.60% | 172만 |
|---|
| 2025.11.13 | ₩338,283 | ₩341,213 | ₩335,340 | ₩340,638 | +0.70% | 198.1만 |
|---|
| 2025.11.12 | ₩341,440 | ₩342,939 | ₩339,139 | ₩340,557 | -0.26% | 177.2만 |
|---|
| 2025.11.11 | ₩340,638 | ₩342,631 | ₩338,845 | ₩341,427 | +0.23% | 141.4만 |
|---|
| 2025.11.10 | ₩338,885 | ₩342,190 | ₩336,049 | ₩339,902 | +0.30% | 173.6만 |
|---|
| 2025.11.07 | ₩339,500 | ₩341,668 | ₩336,637 | ₩340,036 | +0.16% | 244.2만 |
|---|
| 2025.11.06 | ₩344,638 | ₩346,056 | ₩334,042 | ₩337,627 | -2.03% | 333.8만 |
|---|
| 2025.11.05 | ₩343,126 | ₩348,879 | ₩342,551 | ₩347,274 | +1.21% | 221.3만 |
|---|
| 2025.11.04 | ₩347,327 | ₩350,859 | ₩343,661 | ₩346,805 | -0.15% | 255.5만 |
|---|
| 2025.11.03 | ₩348,250 | ₩348,759 | ₩341,373 | ₩344,063 | -1.20% | 236.6만 |
|---|
| 2025.10.31 | ₩348,692 | ₩350,632 | ₩345,427 | ₩348,250 | -0.13% | 255.8만 |
|---|
| 2025.10.30 | ₩350,819 | ₩355,769 | ₩348,143 | ₩349,896 | -0.26% | 279.2만 |
|---|
| 2025.10.29 | ₩362,780 | ₩364,987 | ₩348,170 | ₩349,481 | -3.67% | 334.6만 |
|---|
| 2025.10.28 | ₩374,606 | ₩378,526 | ₩373,683 | ₩374,111 | -0.13% | 235.1만 |
|---|
| 2025.10.27 | ₩375,904 | ₩378,473 | ₩374,727 | ₩375,315 | -0.16% | 198만 |
|---|
| 2025.10.24 | ₩377,617 | ₩378,433 | ₩375,516 | ₩375,864 | -0.46% | 126.3만 |
|---|
| 2025.10.23 | ₩378,219 | ₩380,266 | ₩375,489 | ₩376,680 | -0.41% | 133.8만 |
|---|
| 2025.10.22 | ₩379,436 | ₩384,507 | ₩378,526 | ₩379,891 | +0.12% | 123.4만 |
|---|
| 2025.10.21 | ₩379,235 | ₩381,844 | ₩377,670 | ₩379,931 | +0.18% | 174.8만 |
|---|
| 2025.10.20 | ₩376,760 | ₩379,610 | ₩376,185 | ₩378,660 | +0.50% | 139.6만 |
|---|
| 2025.10.17 | ₩375,918 | ₩378,486 | ₩374,606 | ₩376,305 | +0.10% | 130.1만 |
|---|
| 2025.10.16 | ₩380,306 | ₩380,600 | ₩373,830 | ₩374,820 | -1.44% | 149.4만 |
|---|
| 2025.10.15 | ₩383,570 | ₩384,895 | ₩378,633 | ₩380,239 | -0.87% | 156.8만 |
|---|
| 2025.10.14 | ₩379,503 | ₩383,704 | ₩379,450 | ₩382,527 | +0.80% | 130만 |
|---|
| 2025.10.13 | ₩381,577 | ₩383,744 | ₩378,473 | ₩380,426 | -0.30% | 204.2만 |
|---|
| 2025.10.10 | ₩383,771 | ₩385,042 | ₩380,828 | ₩381,550 | -0.58% | 271.8만 |
|---|
| 2025.10.09 | ₩388,574 | ₩389,778 | ₩381,831 | ₩382,487 | -1.57% | 134.1만 |
|---|
| 2025.10.08 | ₩391,410 | ₩391,731 | ₩387,744 | ₩388,922 | -0.64% | 141만 |
|---|
| 2025.10.07 | ₩390,233 | ₩392,681 | ₩388,587 | ₩391,919 | +0.43% | 115만 |
|---|
| 2025.10.06 | ₩389,992 | ₩390,594 | ₩385,965 | ₩388,721 | -0.33% | 170.4만 |
|---|
| 2025.10.03 | ₩387,958 | ₩391,169 | ₩385,122 | ₩389,738 | +0.46% | 122.8만 |
|---|
| 2025.10.02 | ₩386,942 | ₩389,082 | ₩383,196 | ₩387,811 | +0.22% | 207.4만 |
|---|
| 2025.10.01 | ₩391,303 | ₩392,855 | ₩387,410 | ₩390,139 | -0.30% | 220.1만 |
|---|
| 2025.09.30 | ₩385,965 | ₩393,216 | ₩381,336 | ₩392,668 | +1.74% | 315.6만 |
|---|
| 2025.09.29 | ₩391,330 | ₩393,805 | ₩389,845 | ₩391,544 | +0.05% | 215.5만 |
|---|
| 2025.09.26 | ₩387,397 | ₩391,611 | ₩386,045 | ₩390,046 | +0.68% | 170.4만 |
|---|
| 2025.09.25 | ₩390,527 | ₩392,387 | ₩384,855 | ₩386,500 | -1.03% | 186.3만 |
|---|
| 2025.09.24 | ₩386,112 | ₩391,825 | ₩385,229 | ₩389,992 | +1.00% | 345.7만 |
|---|
| 2025.09.23 | ₩390,942 | ₩392,654 | ₩384,386 | ₩386,928 | -1.03% | 192.6만 |
|---|
| 2025.09.22 | ₩387,263 | ₩393,952 | ₩386,032 | ₩392,882 | +1.45% | 218만 |
|---|
| 2025.09.19 | ₩392,681 | ₩392,681 | ₩388,922 | ₩390,661 | -0.51% | 404만 |
|---|
| 2025.09.18 | ₩385,390 | ₩391,062 | ₩384,560 | ₩389,256 | +1.00% | 218.4만 |
|---|
| 2025.09.17 | ₩386,821 | ₩389,751 | ₩384,962 | ₩386,313 | -0.13% | 227.6만 |
|---|
| 2025.09.16 | ₩388,320 | ₩390,541 | ₩377,643 | ₩386,233 | -0.54% | 260.9만 |
|---|
| 2025.09.15 | ₩392,761 | ₩394,581 | ₩388,253 | ₩389,149 | -0.92% | 129.1만 |
|---|
| 2025.09.12 | ₩394,621 | ₩397,163 | ₩390,915 | ₩392,668 | -0.49% | 110만 |
|---|
| 2025.09.11 | ₩390,607 | ₩400,320 | ₩390,607 | ₩398,728 | +2.08% | 198.5만 |
|---|
| 2025.09.10 | ₩398,474 | ₩398,474 | ₩388,494 | ₩391,183 | -1.83% | 176.2만 |
|---|
| 2025.09.09 | ₩399,264 | ₩399,892 | ₩396,307 | ₩397,671 | -0.40% | 135만 |
|---|
| 2025.09.08 | ₩396,788 | ₩399,478 | ₩392,681 | ₩399,264 | +0.62% | 171.7만 |
|---|
| 2025.09.05 | ₩402,956 | ₩404,950 | ₩393,270 | ₩395,972 | -1.73% | 189.3만 |
|---|
| 2025.09.04 | ₩399,919 | ₩403,478 | ₩396,962 | ₩402,956 | +0.76% | 173.5만 |
|---|
| 2025.09.03 | ₩396,775 | ₩401,458 | ₩394,126 | ₩399,839 | +0.77% | 144.8만 |
|---|
| 2025.09.02 | ₩403,558 | ₩404,642 | ₩399,090 | ₩401,056 | -0.62% | 164.8만 |
|---|
| 2025.08.29 | ₩404,909 | ₩408,468 | ₩404,909 | ₩406,782 | +0.46% | 110.7만 |
|---|
| 2025.08.28 | ₩405,431 | ₩407,318 | ₩403,705 | ₩406,849 | +0.35% | 148.8만 |
|---|
| 2025.08.27 | ₩404,749 | ₩407,157 | ₩403,986 | ₩405,498 | +0.19% | 111만 |
|---|