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 | ₩362,645 | ₩365,213 | ₩361,321 | ₩362,351 | -0.08% | 142.2만 |
| 2026.10.08 | ₩354,351 | ₩363,488 | ₩352,412 | ₩362,150 | +2.20% | 179.3만 |
| 2026.10.07 | ₩352,479 | ₩356,024 | ₩350,686 | ₩353,148 | +0.19% | 146만 |
| 2026.10.06 | ₩346,727 | ₩352,439 | ₩346,272 | ₩350,954 | +1.22% | 148.6만 |
| 2026.10.05 | ₩342,393 | ₩348,840 | ₩342,393 | ₩348,145 | +1.68% | 170.8만 |
| 2026.10.02 | ₩354,378 | ₩354,378 | ₩343,128 | ₩344,693 | -2.73% | 218.8만 |
| 2026.10.01 | ₩352,452 | ₩356,438 | ₩350,285 | ₩353,094 | +0.18% | 153.2만 |
| 2026.09.30 | ₩349,937 | ₩353,576 | ₩344,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩345,202 |
| -1.35% |
| 252.5만 |
| 2026.09.29 | ₩347,396 | ₩350,753 | ₩345,523 | ₩350,205 | +0.81% | 220만 |
|---|
| 2026.09.28 | ₩349,001 | ₩354,311 | ₩346,860 | ₩350,205 | +0.34% | 166.7만 |
|---|
| 2026.09.25 | ₩350,325 | ₩354,565 | ₩349,643 | ₩352,706 | +0.68% | 121만 |
|---|
| 2026.09.24 | ₩354,285 | ₩358,391 | ₩349,549 | ₩351,957 | -0.66% | 199.4만 |
|---|
| 2026.09.23 | ₩359,221 | ₩360,799 | ₩351,101 | ₩352,719 | -1.81% | 272.6만 |
|---|
| 2026.09.22 | ₩362,752 | ₩365,187 | ₩356,224 | ₩360,692 | -0.57% | 194.8만 |
|---|
| 2026.09.21 | ₩360,050 | ₩363,729 | ₩358,364 | ₩361,093 | +0.29% | 230.7만 |
|---|
| 2026.09.18 | ₩363,327 | ₩364,170 | ₩359,823 | ₩362,806 | -0.14% | 660.3만 |
|---|
| 2026.09.17 | ₩362,926 | ₩365,588 | ₩361,414 | ₩364,170 | +0.34% | 183만 |
|---|
| 2026.09.16 | ₩365,588 | ₩371,367 | ₩363,795 | ₩365,441 | -0.04% | 248.1만 |
|---|
| 2026.09.15 | ₩366,471 | ₩372,571 | ₩365,909 | ₩369,909 | +0.94% | 220.9만 |
|---|
| 2026.09.14 | ₩364,558 | ₩370,899 | ₩362,618 | ₩370,042 | +1.50% | 238.2만 |
|---|
| 2026.09.11 | ₩355,582 | ₩359,287 | ₩354,485 | ₩358,846 | +0.92% | 216.6만 |
|---|
| 2026.09.10 | ₩355,595 | ₩359,475 | ₩354,686 | ₩357,602 | +0.56% | 166.1만 |
|---|
| 2026.09.09 | ₩357,722 | ₩358,900 | ₩354,298 | ₩354,779 | -0.82% | 175.7만 |
|---|
| 2026.09.08 | ₩366,926 | ₩367,273 | ₩357,896 | ₩358,445 | -2.31% | 181.4만 |
|---|
| 2026.09.04 | ₩375,179 | ₩375,447 | ₩369,802 | ₩371,367 | -1.02% | 220.9만 |
|---|
| 2026.09.03 | ₩378,443 | ₩384,757 | ₩376,423 | ₩379,272 | +0.22% | 234.7만 |
|---|
| 2026.09.02 | ₩378,563 | ₩378,563 | ₩371,982 | ₩376,102 | -0.65% | 182.9만 |
|---|
| 2026.09.01 | ₩383,473 | ₩385,252 | ₩378,470 | ₩379,219 | -1.11% | 178.2만 |
|---|
| 2026.08.31 | ₩382,028 | ₩384,342 | ₩381,145 | ₩382,791 | +0.20% | 156.9만 |
|---|
| 2026.08.28 | ₩381,239 | ₩385,065 | ₩381,239 | ₩384,556 | +0.87% | 176.1만 |
|---|
| 2026.08.27 | ₩374,283 | ₩382,804 | ₩373,440 | ₩380,811 | +1.74% | 176.6만 |
|---|
| 2026.08.26 | ₩375,741 | ₩379,915 | ₩375,714 | ₩376,410 | +0.18% | 122.2만 |
|---|
| 2026.08.25 | ₩374,644 | ₩379,112 | ₩373,627 | ₩378,269 | +0.97% | 224.8만 |
|---|
| 2026.08.24 | ₩375,754 | ₩382,028 | ₩375,754 | ₩378,577 | +0.75% | 244.9만 |
|---|
| 2026.08.21 | ₩374,149 | ₩377,453 | ₩370,537 | ₩375,634 | +0.40% | 261만 |
|---|
| 2026.08.20 | ₩371,206 | ₩376,784 | ₩370,444 | ₩373,494 | +0.62% | 168.5만 |
|---|
| 2026.08.19 | ₩361,147 | ₩373,159 | ₩361,053 | ₩370,832 | +2.68% | 235.5만 |
|---|
| 2026.08.18 | ₩362,391 | ₩367,367 | ₩360,023 | ₩360,251 | -0.59% | 334.4만 |
|---|
| 2026.08.17 | ₩360,558 | ₩361,093 | ₩355,582 | ₩355,903 | -1.29% | 228.9만 |
|---|
| 2026.08.14 | ₩370,363 | ₩370,979 | ₩363,086 | ₩365,133 | -1.41% | 145.7만 |
|---|
| 2026.08.13 | ₩362,525 | ₩370,377 | ₩359,475 | ₩369,507 | +1.93% | 191.2만 |
|---|
| 2026.08.12 | ₩360,103 | ₩362,551 | ₩355,689 | ₩360,277 | +0.05% | 216만 |
|---|
| 2026.08.11 | ₩362,070 | ₩365,374 | ₩360,491 | ₩362,632 | +0.16% | 210.6만 |
|---|
| 2026.08.10 | ₩359,742 | ₩366,150 | ₩358,512 | ₩366,096 | +1.77% | 170.3만 |
|---|
| 2026.08.07 | ₩364,892 | ₩368,237 | ₩361,361 | ₩362,939 | -0.54% | 211.9만 |
|---|
| 2026.08.06 | ₩362,725 | ₩366,270 | ₩360,103 | ₩365,869 | +0.87% | 274.8만 |
|---|
| 2026.08.05 | ₩367,822 | ₩367,822 | ₩356,799 | ₩361,294 | -1.77% | 193.2만 |
|---|
| 2026.08.04 | ₩353,696 | ₩362,244 | ₩352,291 | ₩362,003 | +2.35% | 258.6만 |
|---|
| 2026.08.03 | ₩362,244 | ₩368,611 | ₩358,886 | ₩360,879 | -0.38% | 310.4만 |
|---|
| 2026.07.31 | ₩347,984 | ₩357,067 | ₩346,446 | ₩356,438 | +2.43% | 249.5만 |
|---|
| 2026.07.30 | ₩355,074 | ₩357,789 | ₩343,650 | ₩352,974 | -0.59% | 289.5만 |
|---|
| 2026.07.29 | ₩354,325 | ₩375,340 | ₩349,803 | ₩365,682 | +3.21% | 462.4만 |
|---|
| 2026.07.28 | ₩346,954 | ₩358,726 | ₩345,362 | ₩353,375 | +1.85% | 368.6만 |
|---|
| 2026.07.27 | ₩335,998 | ₩344,774 | ₩335,998 | ₩341,082 | +1.51% | 172.4만 |
|---|
| 2026.07.24 | ₩327,143 | ₩335,544 | ₩325,819 | ₩334,540 | +2.26% | 176.4만 |
|---|
| 2026.07.23 | ₩325,043 | ₩327,464 | ₩321,578 | ₩324,896 | -0.05% | 200.9만 |
|---|
| 2026.07.22 | ₩333,417 | ₩333,417 | ₩323,250 | ₩325,217 | -2.46% | 201.1만 |
|---|
| 2026.07.21 | ₩335,397 | ₩338,901 | ₩329,096 | ₩329,364 | -1.80% | 284.3만 |
|---|
| 2026.07.20 | ₩340,185 | ₩342,459 | ₩335,771 | ₩341,429 | +0.37% | 277.6만 |
|---|
| 2026.07.17 | ₩345,095 | ₩349,549 | ₩336,360 | ₩341,470 | -1.05% | 267.6만 |
|---|
| 2026.07.16 | ₩337,403 | ₩344,265 | ₩337,002 | ₩343,195 | +1.72% | 266.2만 |
|---|
| 2026.07.15 | ₩330,059 | ₩335,838 | ₩328,360 | ₩331,036 | +0.30% | 187.3만 |
|---|
| 2026.07.14 | ₩327,678 | ₩331,490 | ₩325,444 | ₩329,658 | +0.60% | 219.1만 |
|---|
| 2026.07.13 | ₩326,835 | ₩336,614 | ₩326,100 | ₩335,825 | +2.75% | 257.3만 |
|---|
| 2026.07.10 | ₩325,845 | ₩326,795 | ₩321,324 | ₩323,612 | -0.69% | 124.3만 |
|---|
| 2026.07.09 | ₩317,592 | ₩323,063 | ₩314,609 | ₩322,755 | +1.63% | 227.3만 |
|---|
| 2026.07.08 | ₩327,986 | ₩327,986 | ₩322,060 | ₩322,876 | -1.56% | 168.9만 |
|---|
| 2026.07.07 | ₩326,447 | ₩332,306 | ₩326,447 | ₩328,534 | +0.64% | 173.6만 |
|---|
| 2026.07.06 | ₩325,565 | ₩325,565 | ₩317,592 | ₩320,361 | -1.60% | 199.8만 |
|---|
| 2026.07.02 | ₩316,147 | ₩325,096 | ₩315,692 | ₩324,080 | +2.51% | 249.3만 |
|---|
| 2026.07.01 | ₩306,235 | ₩316,803 | ₩305,366 | ₩315,331 | +2.97% | 298.8만 |
|---|
| 2026.06.30 | ₩298,650 | ₩302,142 | ₩297,099 | ₩299,573 | +0.31% | 358.4만 |
|---|
| 2026.06.29 | ₩303,051 | ₩303,252 | ₩298,343 | ₩300,938 | -0.70% | 202.4만 |
|---|
| 2026.06.26 | ₩291,909 | ₩299,935 | ₩291,146 | ₩299,038 | +2.44% | 866.4만 |
|---|
| 2026.06.25 | ₩293,594 | ₩301,366 | ₩288,992 | ₩289,354 | -1.44% | 228.6만 |
|---|
| 2026.06.24 | ₩296,029 | ₩298,824 | ₩292,163 | ₩294,102 | -0.65% | 269.5만 |
|---|
| 2026.06.23 | ₩295,346 | ₩295,534 | ₩291,467 | ₩294,958 | -0.13% | 255.1만 |
|---|
| 2026.06.22 | ₩288,992 | ₩292,042 | ₩285,996 | ₩287,066 | -0.67% | 299.9만 |
|---|
| 2026.06.18 | ₩292,069 | ₩294,330 | ₩288,003 | ₩292,163 | +0.03% | 650.2만 |
|---|
| 2026.06.17 | ₩294,504 | ₩299,694 | ₩289,996 | ₩292,631 | -0.64% | 274.4만 |
|---|
| 2026.06.16 | ₩300,563 | ₩302,035 | ₩294,584 | ₩296,965 | -1.20% | 261.5만 |
|---|
| 2026.06.15 | ₩300,122 | ₩303,038 | ₩297,406 | ₩298,597 | -0.51% | 231.5만 |
|---|
| 2026.06.12 | ₩299,881 | ₩303,921 | ₩296,751 | ₩302,597 | +0.91% | 219만 |
|---|
| 2026.06.11 | ₩305,794 | ₩308,830 | ₩301,767 | ₩302,008 | -1.24% | 274.8만 |
|---|
| 2026.06.10 | ₩308,750 | ₩311,947 | ₩305,553 | ₩309,138 | +0.13% | 215.5만 |
|---|
| 2026.06.09 | ₩303,132 | ₩309,793 | ₩301,486 | ₩309,231 | +2.01% | 208.9만 |
|---|
| 2026.06.08 | ₩309,098 | ₩309,820 | ₩306,021 | ₩306,436 | -0.86% | 162만 |
|---|
| 2026.06.05 | ₩311,786 | ₩314,154 | ₩309,245 | ₩310,275 | -0.48% | 298만 |
|---|
| 2026.06.04 | ₩313,499 | ₩317,177 | ₩307,760 | ₩309,419 | -1.30% | 231.9만 |
|---|
| 2026.06.03 | ₩306,155 | ₩307,573 | ₩300,978 | ₩304,657 | -0.49% | 272.9만 |
|---|
| 2026.06.02 | ₩306,998 | ₩310,195 | ₩301,259 | ₩309,245 | +0.73% | 355.1만 |
|---|
| 2026.06.01 | ₩299,587 | ₩313,994 | ₩299,573 | ₩312,669 | +4.37% | 397만 |
|---|
| 2026.05.29 | ₩291,735 | ₩299,854 | ₩291,628 | ₩296,751 | +1.72% | 337.8만 |
|---|
| 2026.05.28 | ₩288,404 | ₩295,761 | ₩288,404 | ₩294,102 | +1.98% | 178.5만 |
|---|
| 2026.05.27 | ₩292,457 | ₩296,122 | ₩289,902 | ₩291,146 | -0.45% | 206.2만 |
|---|
| 2026.05.26 | ₩296,751 | ₩298,945 | ₩291,989 | ₩292,082 | -1.57% | 237.4만 |
|---|
| 2026.05.22 | ₩294,718 | ₩302,931 | ₩294,530 | ₩301,393 | +2.26% | 228.3만 |
|---|
| 2026.05.21 | ₩292,992 | ₩295,079 | ₩289,768 | ₩294,397 | +0.48% | 224.9만 |
|---|
| 2026.05.20 | ₩291,909 | ₩295,654 | ₩288,056 | ₩295,213 | +1.13% | 284.7만 |
|---|
| 2026.05.19 | ₩298,222 | ₩304,229 | ₩294,731 | ₩294,878 | -1.12% | 357.6만 |
|---|
| 2026.05.18 | ₩288,003 | ₩298,717 | ₩287,775 | ₩298,222 | +3.55% | 325.7만 |
|---|
| 2026.05.15 | ₩281,047 | ₩287,494 | ₩281,047 | ₩286,906 | +2.08% | 292.2만 |
|---|
| 2026.05.14 | ₩279,080 | ₩282,572 | ₩276,993 | ₩278,732 | -0.12% | 281.8만 |
|---|
| 2026.05.13 | ₩282,879 | ₩284,230 | ₩273,636 | ₩279,080 | -1.34% | 325.2만 |
|---|
| 2026.05.12 | ₩285,969 | ₩288,685 | ₩282,424 | ₩286,009 | +0.01% | 401.8만 |
|---|
| 2026.05.11 | ₩282,598 | ₩285,100 | ₩280,886 | ₩283,147 | +0.19% | 226만 |
|---|
| 2026.05.08 | ₩284,511 | ₩285,675 | ₩279,067 | ₩284,926 | +0.15% | 280.4만 |
|---|
| 2026.05.07 | ₩275,629 | ₩287,722 | ₩275,629 | ₩286,384 | +3.90% | 346.3만 |
|---|
| 2026.05.06 | ₩278,786 | ₩279,856 | ₩275,161 | ₩277,167 | -0.58% | 223.8만 |
|---|
| 2026.05.05 | ₩280,953 | ₩282,558 | ₩276,552 | ₩281,715 | +0.27% | 211.4만 |
|---|
| 2026.05.04 | ₩285,086 | ₩289,073 | ₩281,756 | ₩282,679 | -0.84% | 298.7만 |
|---|
| 2026.05.01 | ₩287,628 | ₩289,675 | ₩279,736 | ₩286,544 | -0.38% | 262.2만 |
|---|
| 2026.04.30 | ₩284,458 | ₩287,681 | ₩281,314 | ₩283,508 | -0.33% | 425.4만 |
|---|
| 2026.04.29 | ₩277,943 | ₩287,829 | ₩274,305 | ₩287,681 | +3.50% | 444.2만 |
|---|
| 2026.04.28 | ₩267,121 | ₩269,569 | ₩264,326 | ₩266,426 | -0.26% | 364.4만 |
|---|
| 2026.04.27 | ₩261,985 | ₩266,800 | ₩261,784 | ₩263,831 | +0.70% | 263.9만 |
|---|
| 2026.04.24 | ₩263,469 | ₩264,366 | ₩260,714 | ₩262,894 | -0.22% | 341.5만 |
|---|
| 2026.04.23 | ₩267,683 | ₩268,740 | ₩260,995 | ₩265,570 | -0.79% | 420.8만 |
|---|
| 2026.04.22 | ₩271,790 | ₩272,820 | ₩268,365 | ₩269,797 | -0.73% | 203.8만 |
|---|
| 2026.04.21 | ₩270,532 | ₩275,696 | ₩269,971 | ₩271,375 | +0.31% | 304.1만 |
|---|
| 2026.04.20 | ₩268,165 | ₩272,071 | ₩268,151 | ₩270,733 | +0.96% | 206.2만 |
|---|
| 2026.04.17 | ₩269,743 | ₩270,399 | ₩265,302 | ₩268,165 | -0.59% | 289.5만 |
|---|
| 2026.04.16 | ₩264,660 | ₩269,409 | ₩264,660 | ₩268,058 | +1.28% | 272.5만 |
|---|
| 2026.04.15 | ₩262,266 | ₩266,038 | ₩260,219 | ₩263,416 | +0.44% | 378.1만 |
|---|
| 2026.04.14 | ₩261,771 | ₩264,446 | ₩259,697 | ₩260,955 | -0.31% | 240.9만 |
|---|
| 2026.04.13 | ₩251,832 | ₩261,476 | ₩251,832 | ₩261,356 | +3.78% | 314.2만 |
|---|
| 2026.04.10 | ₩262,172 | ₩262,252 | ₩251,698 | ₩252,541 | -3.67% | 320.3만 |
|---|
| 2026.04.09 | ₩267,242 | ₩267,295 | ₩260,232 | ₩262,212 | -1.88% | 299.6만 |
|---|
| 2026.04.08 | ₩273,569 | ₩276,284 | ₩266,707 | ₩268,579 | -1.82% | 283.5만 |
|---|
| 2026.04.07 | ₩272,740 | ₩274,813 | ₩271,322 | ₩272,365 | -0.14% | 226만 |
|---|
| 2026.04.06 | ₩272,205 | ₩274,693 | ₩270,238 | ₩273,342 | +0.42% | 167.5만 |
|---|
| 2026.04.02 | ₩269,208 | ₩273,288 | ₩266,412 | ₩272,900 | +1.37% | 286.8만 |
|---|
| 2026.04.01 | ₩272,017 | ₩273,475 | ₩263,630 | ₩269,248 | -1.02% | 307.8만 |
|---|
| 2026.03.31 | ₩276,779 | ₩278,465 | ₩270,680 | ₩271,790 | -1.80% | 344.5만 |
|---|
| 2026.03.30 | ₩271,803 | ₩276,445 | ₩270,880 | ₩274,853 | +1.12% | 364.7만 |
|---|
| 2026.03.27 | ₩272,191 | ₩273,676 | ₩266,452 | ₩269,208 | -1.10% | 356.9만 |
|---|
| 2026.03.26 | ₩270,251 | ₩278,492 | ₩270,104 | ₩273,569 | +1.23% | 312.4만 |
|---|
| 2026.03.25 | ₩275,910 | ₩280,231 | ₩265,650 | ₩270,359 | -2.01% | 285.5만 |
|---|
| 2026.03.24 | ₩280,017 | ₩281,301 | ₩272,927 | ₩274,077 | -2.12% | 310만 |
|---|
| 2026.03.23 | ₩280,351 | ₩283,227 | ₩278,251 | ₩280,525 | +0.06% | 382.3만 |
|---|
| 2026.03.20 | ₩282,612 | ₩284,645 | ₩278,987 | ₩279,160 | -1.22% | 1908.4만 |
|---|
| 2026.03.19 | ₩281,903 | ₩286,665 | ₩279,575 | ₩281,796 | -0.04% | 328.7만 |
|---|
| 2026.03.18 | ₩277,381 | ₩282,331 | ₩277,381 | ₩278,612 | +0.44% | 324.4만 |
|---|
| 2026.03.17 | ₩281,167 | ₩285,488 | ₩279,415 | ₩280,552 | -0.22% | 270.3만 |
|---|
| 2026.03.16 | ₩278,839 | ₩282,184 | ₩277,689 | ₩279,722 | +0.32% | 339.5만 |
|---|
| 2026.03.13 | ₩275,241 | ₩279,776 | ₩274,933 | ₩278,933 | +1.34% | 313.5만 |
|---|
| 2026.03.12 | ₩284,525 | ₩288,939 | ₩277,274 | ₩277,502 | -2.47% | 417.4만 |
|---|
| 2026.03.11 | ₩291,454 | ₩294,022 | ₩282,812 | ₩284,926 | -2.24% | 260.5만 |
|---|
| 2026.03.10 | ₩296,911 | ₩297,513 | ₩284,257 | ₩290,771 | -2.07% | 320.5만 |
|---|
| 2026.03.09 | ₩300,403 | ₩301,633 | ₩294,798 | ₩298,356 | -0.68% | 433.2만 |
|---|
| 2026.03.06 | ₩295,427 | ₩302,985 | ₩293,340 | ₩302,637 | +2.44% | 379.9만 |
|---|
| 2026.03.05 | ₩290,932 | ₩298,905 | ₩290,611 | ₩297,901 | +2.40% | 481.4만 |
|---|
| 2026.03.04 | ₩290,063 | ₩292,096 | ₩287,093 | ₩290,491 | +0.15% | 423만 |
|---|
| 2026.03.03 | ₩287,093 | ₩291,012 | ₩285,595 | ₩289,300 | +0.77% | 354.8만 |
|---|
| 2026.03.02 | ₩284,377 | ₩289,273 | ₩281,876 | ₩287,561 | +1.12% | 441.9만 |
|---|
| 2026.02.27 | ₩287,481 | ₩288,671 | ₩279,468 | ₩286,745 | -0.26% | 499.9만 |
|---|
| 2026.02.26 | ₩287,307 | ₩296,604 | ₩287,307 | ₩292,096 | +1.67% | 391.1만 |
|---|
| 2026.02.25 | ₩275,709 | ₩286,718 | ₩274,559 | ₩286,598 | +3.95% | 507.4만 |
|---|
| 2026.02.24 | ₩275,201 | ₩277,943 | ₩271,897 | ₩275,134 | -0.02% | 580.8만 |
|---|
| 2026.02.23 | ₩285,260 | ₩286,531 | ₩274,666 | ₩275,201 | -3.53% | 429.3만 |
|---|
| 2026.02.20 | ₩288,083 | ₩289,180 | ₩284,605 | ₩286,892 | -0.41% | 251.2만 |
|---|
| 2026.02.19 | ₩290,557 | ₩292,751 | ₩286,130 | ₩288,899 | -0.57% | 359.8만 |
|---|
| 2026.02.18 | ₩284,712 | ₩291,387 | ₩283,080 | ₩290,557 | +2.05% | 336.3만 |
|---|
| 2026.02.17 | ₩284,163 | ₩287,401 | ₩281,207 | ₩285,033 | +0.31% | 496.5만 |
|---|
| 2026.02.13 | ₩281,809 | ₩285,407 | ₩279,642 | ₩283,735 | +0.68% | 384.1만 |
|---|
| 2026.02.12 | ₩289,715 | ₩290,343 | ₩279,067 | ₩280,859 | -3.06% | 788만 |
|---|
| 2026.02.11 | ₩301,687 | ₩302,423 | ₩289,808 | ₩291,039 | -3.53% | 459.8만 |
|---|
| 2026.02.10 | ₩299,654 | ₩303,814 | ₩298,891 | ₩301,687 | +0.68% | 447.6만 |
|---|
| 2026.02.09 | ₩309,486 | ₩309,486 | ₩300,884 | ₩303,145 | -2.05% | 337.7만 |
|---|
| 2026.02.06 | ₩313,258 | ₩315,278 | ₩308,041 | ₩309,486 | -1.20% | 322.3만 |
|---|
| 2026.02.05 | ₩316,468 | ₩319,545 | ₩310,890 | ₩313,004 | -1.09% | 279.8만 |
|---|
| 2026.02.04 | ₩315,024 | ₩318,221 | ₩308,710 | ₩313,913 | -0.35% | 415.9만 |
|---|
| 2026.02.03 | ₩326,595 | ₩326,782 | ₩314,101 | ₩314,462 | -3.71% | 437.7만 |
|---|
| 2026.02.02 | ₩329,872 | ₩334,420 | ₩327,250 | ₩331,156 | +0.39% | 202.5만 |
|---|
| 2026.01.30 | ₩327,825 | ₩330,407 | ₩325,966 | ₩330,166 | +0.71% | 356.8만 |
|---|
| 2026.01.29 | ₩333,604 | ₩337,671 | ₩326,983 | ₩329,029 | -1.37% | 353.4만 |
|---|
| 2026.01.28 | ₩333,952 | ₩342,085 | ₩332,146 | ₩335,343 | +0.42% | 408.9만 |
|---|
| 2026.01.27 | ₩343,489 | ₩344,399 | ₩339,022 | ₩340,453 | -0.88% | 348.2만 |
|---|
| 2026.01.26 | ₩345,697 | ₩348,118 | ₩342,740 | ₩345,349 | -0.10% | 204.3만 |
|---|
| 2026.01.23 | ₩345,295 | ₩348,666 | ₩343,623 | ₩344,948 | -0.10% | 211.4만 |
|---|
| 2026.01.22 | ₩344,051 | ₩347,877 | ₩343,155 | ₩347,610 | +1.03% | 200.2만 |
|---|
| 2026.01.21 | ₩341,684 | ₩346,847 | ₩340,440 | ₩343,770 | +0.61% | 254.1만 |
|---|
| 2026.01.20 | ₩345,737 | ₩347,663 | ₩340,025 | ₩341,242 | -1.30% | 221.5만 |
|---|
| 2026.01.16 | ₩347,824 | ₩349,255 | ₩344,546 | ₩348,385 | +0.16% | 288만 |
|---|
| 2026.01.15 | ₩349,322 | ₩352,586 | ₩346,633 | ₩348,064 | -0.36% | 205.4만 |
|---|
| 2026.01.14 | ₩343,302 | ₩346,513 | ₩342,700 | ₩345,790 | +0.72% | 189.5만 |
|---|
| 2026.01.13 | ₩350,860 | ₩352,104 | ₩343,409 | ₩343,877 | -1.99% | 180.3만 |
|---|
| 2026.01.12 | ₩354,218 | ₩355,863 | ₩350,432 | ₩351,542 | -0.76% | 149.5만 |
|---|
| 2026.01.09 | ₩355,221 | ₩358,605 | ₩354,030 | ₩355,850 | +0.18% | 168.8만 |
|---|
| 2026.01.08 | ₩348,131 | ₩357,201 | ₩347,262 | ₩355,381 | +2.08% | 198.9만 |
|---|
| 2026.01.07 | ₩350,405 | ₩351,114 | ₩346,860 | ₩349,482 | -0.26% | 147.9만 |
|---|
| 2026.01.06 | ₩342,138 | ₩350,606 | ₩341,737 | ₩349,295 | +2.09% | 206.4만 |
|---|
| 2026.01.05 | ₩338,018 | ₩346,646 | ₩337,042 | ₩344,212 | +1.83% | 210.3만 |
|---|
| 2026.01.02 | ₩343,824 | ₩344,680 | ₩336,627 | ₩338,273 | -1.61% | 202.6만 |
|---|
| 2025.12.31 | ₩346,432 | ₩347,128 | ₩343,904 | ₩344,091 | -0.68% | 176만 |
|---|
| 2025.12.30 | ₩345,951 | ₩348,680 | ₩345,871 | ₩347,168 | +0.35% | 100.4만 |
|---|
| 2025.12.29 | ₩346,660 | ₩348,907 | ₩345,670 | ₩347,275 | +0.18% | 170.3만 |
|---|
| 2025.12.26 | ₩344,948 | ₩346,526 | ₩344,319 | ₩346,245 | +0.38% | 123.1만 |
|---|
| 2025.12.24 | ₩343,142 | ₩346,459 | ₩341,510 | ₩345,255 | +0.62% | 62.2만 |
|---|
| 2025.12.23 | ₩348,158 | ₩348,292 | ₩343,235 | ₩343,797 | -1.25% | 187.6만 |
|---|
| 2025.12.22 | ₩345,041 | ₩349,790 | ₩344,613 | ₩347,449 | +0.70% | 207.6만 |
|---|
| 2025.12.19 | ₩348,225 | ₩349,134 | ₩343,837 | ₩345,041 | -0.91% | 786.8만 |
|---|
| 2025.12.18 | ₩351,984 | ₩354,820 | ₩348,813 | ₩349,094 | -0.82% | 350.9만 |
|---|
| 2025.12.17 | ₩349,509 | ₩356,385 | ₩349,134 | ₩355,114 | +1.60% | 251.1만 |
|---|
| 2025.12.16 | ₩350,178 | ₩352,880 | ₩347,222 | ₩350,700 | +0.15% | 335.9만 |
|---|
| 2025.12.15 | ₩356,264 | ₩358,298 | ₩353,910 | ₩354,418 | -0.52% | 295.8만 |
|---|
| 2025.12.12 | ₩353,214 | ₩356,291 | ₩352,800 | ₩355,957 | +0.78% | 207.9만 |
|---|
| 2025.12.11 | ₩347,248 | ₩354,472 | ₩346,927 | ₩354,071 | +1.96% | 163.4만 |
|---|
| 2025.12.10 | ₩344,265 | ₩347,864 | ₩343,556 | ₩346,914 | +0.77% | 245만 |
|---|
| 2025.12.09 | ₩346,580 | ₩349,121 | ₩345,108 | ₩345,429 | -0.33% | 171.7만 |
|---|
| 2025.12.08 | ₩348,947 | ₩349,295 | ₩344,560 | ₩346,044 | -0.83% | 258.4만 |
|---|
| 2025.12.05 | ₩346,994 | ₩351,489 | ₩346,914 | ₩349,977 | +0.86% | 275.7만 |
|---|
| 2025.12.04 | ₩349,750 | ₩350,873 | ₩345,590 | ₩346,994 | -0.79% | 259.4만 |
|---|
| 2025.12.03 | ₩343,115 | ₩348,519 | ₩343,115 | ₩348,091 | +1.45% | 236.7만 |
|---|
| 2025.12.02 | ₩343,316 | ₩345,269 | ₩340,386 | ₩344,025 | +0.21% | 342.3만 |
|---|
| 2025.12.01 | ₩339,771 | ₩344,988 | ₩338,701 | ₩342,232 | +0.72% | 286.1만 |
|---|
| 2025.11.28 | ₩341,496 | ₩342,928 | ₩339,369 | ₩341,510 | +0.00% | 97.5만 |
|---|
| 2025.11.26 | ₩343,757 | ₩344,319 | ₩339,851 | ₩340,212 | -1.03% | 171.2만 |
|---|
| 2025.11.25 | ₩335,758 | ₩347,797 | ₩335,303 | ₩342,861 | +2.12% | 267만 |
|---|
| 2025.11.24 | ₩337,925 | ₩338,152 | ₩332,186 | ₩334,554 | -1.00% | 350.2만 |
|---|
| 2025.11.21 | ₩334,126 | ₩340,386 | ₩333,163 | ₩338,594 | +1.34% | 200.3만 |
|---|
| 2025.11.20 | ₩336,841 | ₩337,002 | ₩331,437 | ₩333,163 | -1.09% | 203.4만 |
|---|
| 2025.11.19 | ₩334,768 | ₩336,226 | ₩330,648 | ₩334,968 | +0.06% | 217.1만 |
|---|
| 2025.11.18 | ₩335,784 | ₩336,373 | ₩330,688 | ₩334,005 | -0.53% | 203.2만 |
|---|
| 2025.11.17 | ₩338,179 | ₩339,182 | ₩334,888 | ₩335,624 | -0.76% | 176.1만 |
|---|
| 2025.11.14 | ₩340,587 | ₩342,072 | ₩336,052 | ₩338,553 | -0.60% | 172만 |
|---|
| 2025.11.13 | ₩338,232 | ₩341,162 | ₩335,289 | ₩340,587 | +0.70% | 198.1만 |
|---|
| 2025.11.12 | ₩341,389 | ₩342,887 | ₩339,089 | ₩340,506 | -0.26% | 177.2만 |
|---|
| 2025.11.11 | ₩340,587 | ₩342,580 | ₩338,794 | ₩341,376 | +0.23% | 141.4만 |
|---|
| 2025.11.10 | ₩338,834 | ₩342,138 | ₩335,998 | ₩339,851 | +0.30% | 173.6만 |
|---|
| 2025.11.07 | ₩339,450 | ₩341,617 | ₩336,587 | ₩339,985 | +0.16% | 244.2만 |
|---|
| 2025.11.06 | ₩344,586 | ₩346,004 | ₩333,992 | ₩337,577 | -2.03% | 333.8만 |
|---|
| 2025.11.05 | ₩343,075 | ₩348,827 | ₩342,500 | ₩347,222 | +1.21% | 221.3만 |
|---|
| 2025.11.04 | ₩347,275 | ₩350,807 | ₩343,610 | ₩346,753 | -0.15% | 255.5만 |
|---|
| 2025.11.03 | ₩348,198 | ₩348,706 | ₩341,322 | ₩344,011 | -1.20% | 236.6만 |
|---|
| 2025.10.31 | ₩348,640 | ₩350,579 | ₩345,376 | ₩348,198 | -0.13% | 255.8만 |
|---|
| 2025.10.30 | ₩350,766 | ₩355,716 | ₩348,091 | ₩349,843 | -0.26% | 279.2만 |
|---|
| 2025.10.29 | ₩362,725 | ₩364,932 | ₩348,118 | ₩349,429 | -3.67% | 334.6만 |
|---|
| 2025.10.28 | ₩374,550 | ₩378,470 | ₩373,627 | ₩374,055 | -0.13% | 235.1만 |
|---|
| 2025.10.27 | ₩375,848 | ₩378,416 | ₩374,671 | ₩375,259 | -0.16% | 198만 |
|---|
| 2025.10.24 | ₩377,560 | ₩378,376 | ₩375,460 | ₩375,808 | -0.46% | 126.3만 |
|---|
| 2025.10.23 | ₩378,162 | ₩380,209 | ₩375,433 | ₩376,624 | -0.41% | 133.8만 |
|---|
| 2025.10.22 | ₩379,379 | ₩384,449 | ₩378,470 | ₩379,834 | +0.12% | 123.4만 |
|---|
| 2025.10.21 | ₩379,179 | ₩381,787 | ₩377,614 | ₩379,874 | +0.18% | 174.8만 |
|---|
| 2025.10.20 | ₩376,704 | ₩379,553 | ₩376,129 | ₩378,604 | +0.50% | 139.6만 |
|---|
| 2025.10.17 | ₩375,861 | ₩378,430 | ₩374,550 | ₩376,249 | +0.10% | 130.1만 |
|---|
| 2025.10.16 | ₩380,249 | ₩380,543 | ₩373,775 | ₩374,764 | -1.44% | 149.4만 |
|---|
| 2025.10.15 | ₩383,513 | ₩384,837 | ₩378,577 | ₩380,182 | -0.87% | 156.8만 |
|---|
| 2025.10.14 | ₩379,446 | ₩383,647 | ₩379,393 | ₩382,469 | +0.80% | 130만 |
|---|
| 2025.10.13 | ₩381,520 | ₩383,687 | ₩378,416 | ₩380,369 | -0.30% | 204.2만 |
|---|
| 2025.10.10 | ₩383,714 | ₩384,984 | ₩380,771 | ₩381,493 | -0.58% | 271.8만 |
|---|