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 | ₩363,079 | ₩365,650 | ₩361,753 | ₩362,784 | -0.08% | 142.2만 |
| 2026.10.08 | ₩354,775 | ₩363,923 | ₩352,833 | ₩362,583 | +2.20% | 179.3만 |
| 2026.10.07 | ₩352,900 | ₩356,449 | ₩351,106 | ₩353,570 | +0.19% | 146만 |
| 2026.10.06 | ₩347,141 | ₩352,860 | ₩346,686 | ₩351,373 | +1.22% | 148.6만 |
| 2026.10.05 | ₩342,802 | ₩349,257 | ₩342,802 | ₩348,561 | +1.68% | 170.8만 |
| 2026.10.02 | ₩354,802 | ₩354,802 | ₩343,539 | ₩345,106 | -2.73% | 218.8만 |
| 2026.10.01 | ₩352,874 | ₩356,865 | ₩350,704 | ₩353,516 | +0.18% | 153.2만 |
| 2026.09.30 | ₩350,356 | ₩353,998 | ₩345,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩345,615 |
| -1.35% |
| 252.5만 |
| 2026.09.29 | ₩347,811 | ₩351,173 | ₩345,936 | ₩350,623 | +0.81% | 220만 |
|---|
| 2026.09.28 | ₩349,418 | ₩354,735 | ₩347,275 | ₩350,623 | +0.34% | 166.7만 |
|---|
| 2026.09.25 | ₩350,744 | ₩354,990 | ₩350,061 | ₩353,128 | +0.68% | 121만 |
|---|
| 2026.09.24 | ₩354,708 | ₩358,820 | ₩349,967 | ₩352,378 | -0.66% | 199.4만 |
|---|
| 2026.09.22 | — | — | — | ₩360,106 | — | — |
|---|
| 2026.09.21 | ₩360,481 | ₩364,164 | ₩358,793 | ₩361,525 | +0.29% | 230.7만 |
|---|
| 2026.09.18 | ₩363,762 | ₩364,606 | ₩360,253 | ₩363,240 | -0.14% | 660.3만 |
|---|
| 2026.09.16 | — | — | — | ₩365,878 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩370,351 | — | — |
|---|
| 2026.09.14 | ₩364,994 | ₩371,342 | ₩363,052 | ₩370,485 | +1.50% | 238.2만 |
|---|
| 2026.08.27 | ₩375,253 | ₩383,262 | ₩373,887 | ₩383,068 | +2.08% | 42.1만 |
|---|
| 2026.08.26 | ₩376,190 | ₩380,369 | ₩376,164 | ₩376,860 | +0.18% | 122.2만 |
|---|
| 2026.08.25 | ₩375,092 | ₩379,565 | ₩374,074 | ₩378,722 | +0.97% | 224.8만 |
|---|
| 2026.08.24 | ₩376,204 | ₩382,485 | ₩376,204 | ₩379,030 | +0.75% | 244.9만 |
|---|
| 2026.08.21 | ₩374,597 | ₩377,905 | ₩370,981 | ₩376,083 | +0.40% | 261만 |
|---|
| 2026.08.20 | ₩371,650 | ₩377,235 | ₩370,887 | ₩373,940 | +0.62% | 168.5만 |
|---|
| 2026.08.19 | ₩361,579 | ₩373,606 | ₩361,485 | ₩371,275 | +2.68% | 235.5만 |
|---|
| 2026.08.18 | ₩362,824 | ₩367,806 | ₩360,454 | ₩360,681 | -0.59% | 334.4만 |
|---|
| 2026.08.17 | ₩360,990 | ₩361,525 | ₩356,007 | ₩356,329 | -1.29% | 228.9만 |
|---|
| 2026.08.14 | ₩370,806 | ₩371,423 | ₩363,521 | ₩365,570 | -1.41% | 145.7만 |
|---|
| 2026.08.13 | ₩362,958 | ₩370,820 | ₩359,905 | ₩369,949 | +1.93% | 191.2만 |
|---|
| 2026.08.12 | ₩360,534 | ₩362,985 | ₩356,115 | ₩360,708 | +0.05% | 216만 |
|---|
| 2026.08.11 | ₩362,503 | ₩365,811 | ₩360,923 | ₩363,065 | +0.16% | 210.6만 |
|---|
| 2026.08.10 | ₩360,173 | ₩366,588 | ₩358,940 | ₩366,534 | +1.77% | 170.3만 |
|---|
| 2026.08.07 | ₩365,329 | ₩368,677 | ₩361,793 | ₩363,373 | -0.54% | 211.9만 |
|---|
| 2026.08.06 | ₩363,159 | ₩366,708 | ₩360,534 | ₩366,306 | +0.87% | 274.8만 |
|---|
| 2026.08.05 | ₩368,262 | ₩368,262 | ₩357,226 | ₩361,726 | -1.77% | 193.2만 |
|---|
| 2026.08.04 | ₩354,119 | ₩362,677 | ₩352,713 | ₩362,436 | +2.35% | 258.6만 |
|---|
| 2026.08.03 | ₩362,677 | ₩369,052 | ₩359,315 | ₩361,311 | -0.38% | 310.4만 |
|---|
| 2026.07.31 | ₩348,400 | ₩357,494 | ₩346,860 | ₩356,865 | +2.43% | 249.5만 |
|---|
| 2026.07.30 | ₩355,498 | ₩358,217 | ₩344,061 | ₩353,396 | -0.59% | 289.5만 |
|---|
| 2026.07.29 | ₩354,748 | ₩375,789 | ₩350,222 | ₩366,119 | +3.21% | 462.4만 |
|---|
| 2026.07.28 | ₩347,369 | ₩359,155 | ₩345,775 | ₩353,798 | +1.85% | 368.6만 |
|---|
| 2026.07.27 | ₩336,400 | ₩345,186 | ₩336,400 | ₩341,490 | +1.51% | 172.4만 |
|---|
| 2026.07.24 | ₩327,534 | ₩335,945 | ₩326,208 | ₩334,941 | +2.26% | 176.4만 |
|---|
| 2026.07.23 | ₩325,432 | ₩327,856 | ₩321,963 | ₩325,284 | -0.05% | 200.9만 |
|---|
| 2026.07.22 | ₩333,816 | ₩333,816 | ₩323,637 | ₩325,606 | -2.46% | 201.1만 |
|---|
| 2026.07.21 | ₩335,798 | ₩339,307 | ₩329,490 | ₩329,758 | -1.80% | 284.3만 |
|---|
| 2026.07.20 | ₩340,592 | ₩342,869 | ₩336,173 | ₩341,838 | +0.37% | 277.6만 |
|---|
| 2026.07.17 | ₩345,507 | ₩349,967 | ₩336,762 | ₩341,878 | -1.05% | 267.6만 |
|---|
| 2026.07.16 | ₩337,807 | ₩344,677 | ₩337,405 | ₩343,606 | +1.72% | 266.2만 |
|---|
| 2026.07.15 | ₩330,454 | ₩336,240 | ₩328,753 | ₩331,432 | +0.30% | 187.3만 |
|---|
| 2026.07.14 | ₩328,070 | ₩331,887 | ₩325,833 | ₩330,052 | +0.60% | 219.1만 |
|---|
| 2026.07.13 | ₩327,226 | ₩337,016 | ₩326,490 | ₩336,226 | +2.75% | 257.3만 |
|---|
| 2026.07.10 | ₩326,235 | ₩327,186 | ₩321,708 | ₩323,999 | -0.69% | 124.3만 |
|---|
| 2026.07.09 | ₩317,972 | ₩323,450 | ₩314,985 | ₩323,141 | +1.63% | 227.3만 |
|---|
| 2026.07.08 | ₩328,378 | ₩328,378 | ₩322,445 | ₩323,262 | -1.56% | 168.9만 |
|---|
| 2026.07.07 | ₩326,838 | ₩332,704 | ₩326,838 | ₩328,927 | +0.64% | 173.6만 |
|---|
| 2026.07.06 | ₩325,954 | ₩325,954 | ₩317,972 | ₩320,744 | -1.60% | 199.8만 |
|---|
| 2026.07.02 | ₩316,525 | ₩325,485 | ₩316,070 | ₩324,467 | +2.51% | 249.3만 |
|---|
| 2026.07.01 | ₩306,601 | ₩317,182 | ₩305,731 | ₩315,708 | +2.97% | 298.8만 |
|---|
| 2026.06.30 | ₩299,008 | ₩302,503 | ₩297,454 | ₩299,932 | +0.31% | 358.4만 |
|---|
| 2026.06.29 | ₩303,414 | ₩303,615 | ₩298,700 | ₩301,298 | -0.70% | 202.4만 |
|---|
| 2026.06.26 | ₩292,258 | ₩300,293 | ₩291,494 | ₩299,396 | +2.44% | 866.4만 |
|---|
| 2026.06.25 | ₩293,945 | ₩301,726 | ₩289,338 | ₩289,700 | -1.44% | 228.6만 |
|---|
| 2026.06.24 | ₩296,383 | ₩299,182 | ₩292,512 | ₩294,454 | -0.65% | 269.5만 |
|---|
| 2026.06.23 | ₩295,700 | ₩295,887 | ₩291,816 | ₩295,311 | -0.13% | 255.1만 |
|---|
| 2026.06.22 | ₩289,338 | ₩292,392 | ₩286,338 | ₩287,409 | -0.67% | 299.9만 |
|---|
| 2026.06.18 | ₩292,418 | ₩294,682 | ₩288,347 | ₩292,512 | +0.03% | 650.2만 |
|---|
| 2026.06.17 | ₩294,856 | ₩300,052 | ₩290,343 | ₩292,981 | -0.64% | 274.4만 |
|---|
| 2026.06.16 | ₩300,923 | ₩302,396 | ₩294,936 | ₩297,320 | -1.20% | 261.5만 |
|---|
| 2026.06.15 | ₩300,481 | ₩303,400 | ₩297,762 | ₩298,954 | -0.51% | 231.5만 |
|---|
| 2026.06.12 | ₩300,240 | ₩304,284 | ₩297,106 | ₩302,959 | +0.91% | 219만 |
|---|
| 2026.06.11 | ₩306,159 | ₩309,200 | ₩302,128 | ₩302,369 | -1.24% | 274.8만 |
|---|
| 2026.06.10 | ₩309,119 | ₩312,320 | ₩305,918 | ₩309,508 | +0.13% | 215.5만 |
|---|
| 2026.06.09 | ₩303,494 | ₩310,164 | ₩301,847 | ₩309,601 | +2.01% | 208.9만 |
|---|
| 2026.06.08 | ₩309,467 | ₩310,191 | ₩306,387 | ₩306,802 | -0.86% | 162만 |
|---|
| 2026.06.05 | ₩312,159 | ₩314,530 | ₩309,615 | ₩310,646 | -0.48% | 298만 |
|---|
| 2026.06.04 | ₩313,874 | ₩317,557 | ₩308,128 | ₩309,789 | -1.30% | 231.9만 |
|---|
| 2026.06.03 | ₩306,521 | ₩307,941 | ₩301,338 | ₩305,021 | -0.49% | 272.9만 |
|---|
| 2026.06.02 | ₩307,365 | ₩310,566 | ₩301,619 | ₩309,615 | +0.73% | 355.1만 |
|---|
| 2026.06.01 | ₩299,945 | ₩314,369 | ₩299,932 | ₩313,043 | +4.37% | 397만 |
|---|
| 2026.05.29 | ₩292,084 | ₩300,213 | ₩291,976 | ₩297,106 | +1.72% | 337.8만 |
|---|
| 2026.05.28 | ₩288,749 | ₩296,115 | ₩288,749 | ₩294,454 | +1.98% | 178.5만 |
|---|
| 2026.05.27 | ₩292,807 | ₩296,476 | ₩290,249 | ₩291,494 | -0.45% | 206.2만 |
|---|
| 2026.05.26 | ₩297,106 | ₩299,302 | ₩292,338 | ₩292,432 | -1.57% | 237.4만 |
|---|
| 2026.05.22 | ₩295,070 | ₩303,293 | ₩294,883 | ₩301,753 | +2.26% | 228.3만 |
|---|
| 2026.05.21 | ₩293,342 | ₩295,432 | ₩290,115 | ₩294,749 | +0.48% | 224.9만 |
|---|
| 2026.05.20 | ₩292,258 | ₩296,008 | ₩288,401 | ₩295,566 | +1.13% | 284.7만 |
|---|
| 2026.05.19 | ₩298,579 | ₩304,592 | ₩295,084 | ₩295,231 | -1.12% | 357.6만 |
|---|
| 2026.05.18 | ₩288,347 | ₩299,075 | ₩288,119 | ₩298,579 | +3.55% | 325.7만 |
|---|
| 2026.05.15 | ₩281,383 | ₩287,838 | ₩281,383 | ₩287,249 | +2.08% | 292.2만 |
|---|
| 2026.05.14 | ₩279,414 | ₩282,910 | ₩277,325 | ₩279,066 | -0.12% | 281.8만 |
|---|
| 2026.05.13 | ₩283,218 | ₩284,570 | ₩273,963 | ₩279,414 | -1.34% | 325.2만 |
|---|
| 2026.05.12 | ₩286,311 | ₩289,030 | ₩282,762 | ₩286,351 | +0.01% | 401.8만 |
|---|
| 2026.05.11 | ₩282,936 | ₩285,441 | ₩281,222 | ₩283,485 | +0.19% | 226만 |
|---|
| 2026.05.08 | ₩284,851 | ₩286,017 | ₩279,401 | ₩285,267 | +0.15% | 280.4만 |
|---|
| 2026.05.07 | ₩275,959 | ₩288,066 | ₩275,959 | ₩286,726 | +3.90% | 346.3만 |
|---|
| 2026.05.06 | ₩279,119 | ₩280,191 | ₩275,490 | ₩277,499 | -0.58% | 223.8만 |
|---|
| 2026.05.05 | ₩281,289 | ₩282,896 | ₩276,883 | ₩282,052 | +0.27% | 211.4만 |
|---|
| 2026.05.04 | ₩285,427 | ₩289,418 | ₩282,093 | ₩283,017 | -0.84% | 298.7만 |
|---|
| 2026.05.01 | ₩287,972 | ₩290,021 | ₩280,070 | ₩286,887 | -0.38% | 262.2만 |
|---|
| 2026.04.30 | ₩284,798 | ₩288,026 | ₩281,651 | ₩283,847 | -0.33% | 425.4만 |
|---|
| 2026.04.29 | ₩278,276 | ₩288,173 | ₩274,633 | ₩288,026 | +3.50% | 444.2만 |
|---|
| 2026.04.28 | ₩267,441 | ₩269,892 | ₩264,642 | ₩266,744 | -0.26% | 364.4만 |
|---|
| 2026.04.27 | ₩262,298 | ₩267,119 | ₩262,097 | ₩264,146 | +0.70% | 263.9만 |
|---|
| 2026.04.24 | ₩263,785 | ₩264,682 | ₩261,026 | ₩263,209 | -0.22% | 341.5만 |
|---|
| 2026.04.23 | ₩268,003 | ₩269,061 | ₩261,307 | ₩265,887 | -0.79% | 420.8만 |
|---|
| 2026.04.22 | ₩272,115 | ₩273,146 | ₩268,686 | ₩270,119 | -0.73% | 203.8만 |
|---|
| 2026.04.21 | ₩270,856 | ₩276,026 | ₩270,293 | ₩271,700 | +0.31% | 304.1만 |
|---|
| 2026.04.20 | ₩268,485 | ₩272,396 | ₩268,472 | ₩271,057 | +0.96% | 206.2만 |
|---|
| 2026.04.17 | ₩270,066 | ₩270,722 | ₩265,619 | ₩268,485 | -0.59% | 289.5만 |
|---|
| 2026.04.16 | ₩264,977 | ₩269,731 | ₩264,977 | ₩268,378 | +1.28% | 272.5만 |
|---|
| 2026.04.15 | ₩262,579 | ₩266,356 | ₩260,530 | ₩263,731 | +0.44% | 378.1만 |
|---|
| 2026.04.14 | ₩262,084 | ₩264,762 | ₩260,008 | ₩261,267 | -0.31% | 240.9만 |
|---|
| 2026.04.13 | ₩252,133 | ₩261,789 | ₩252,133 | ₩261,669 | +3.78% | 314.2만 |
|---|
| 2026.04.10 | ₩262,485 | ₩262,566 | ₩251,999 | ₩252,843 | -3.67% | 320.3만 |
|---|
| 2026.04.09 | ₩267,561 | ₩267,615 | ₩260,544 | ₩262,526 | -1.88% | 299.6만 |
|---|
| 2026.04.08 | ₩273,896 | ₩276,615 | ₩267,026 | ₩268,901 | -1.82% | 283.5만 |
|---|
| 2026.04.07 | ₩273,066 | ₩275,142 | ₩271,646 | ₩272,691 | -0.14% | 226만 |
|---|
| 2026.04.06 | ₩272,530 | ₩275,021 | ₩270,561 | ₩273,668 | +0.42% | 167.5만 |
|---|
| 2026.04.02 | ₩269,530 | ₩273,615 | ₩266,731 | ₩273,227 | +1.37% | 286.8만 |
|---|
| 2026.04.01 | ₩272,343 | ₩273,802 | ₩263,945 | ₩269,570 | -1.02% | 307.8만 |
|---|
| 2026.03.31 | ₩277,110 | ₩278,798 | ₩271,003 | ₩272,115 | -1.80% | 344.5만 |
|---|
| 2026.03.30 | ₩272,128 | ₩276,776 | ₩271,204 | ₩275,182 | +1.12% | 364.7만 |
|---|
| 2026.03.27 | ₩272,517 | ₩274,003 | ₩266,771 | ₩269,530 | -1.10% | 356.9만 |
|---|
| 2026.03.26 | ₩270,575 | ₩278,825 | ₩270,427 | ₩273,896 | +1.23% | 312.4만 |
|---|
| 2026.03.25 | ₩276,240 | ₩280,566 | ₩265,968 | ₩270,682 | -2.01% | 285.5만 |
|---|
| 2026.03.24 | ₩280,351 | ₩281,637 | ₩273,253 | ₩274,405 | -2.12% | 310만 |
|---|
| 2026.03.23 | ₩280,686 | ₩283,566 | ₩278,584 | ₩280,860 | +0.06% | 382.3만 |
|---|
| 2026.03.20 | ₩282,950 | ₩284,985 | ₩279,320 | ₩279,494 | -1.22% | 1908.4만 |
|---|
| 2026.03.19 | ₩282,240 | ₩287,008 | ₩279,910 | ₩282,133 | -0.04% | 328.7만 |
|---|
| 2026.03.18 | ₩277,713 | ₩282,668 | ₩277,713 | ₩278,945 | +0.44% | 324.4만 |
|---|
| 2026.03.17 | ₩281,503 | ₩285,829 | ₩279,749 | ₩280,887 | -0.22% | 270.3만 |
|---|
| 2026.03.16 | ₩279,173 | ₩282,521 | ₩278,021 | ₩280,057 | +0.32% | 339.5만 |
|---|
| 2026.03.13 | ₩275,570 | ₩280,110 | ₩275,262 | ₩279,267 | +1.34% | 313.5만 |
|---|
| 2026.03.12 | ₩284,865 | ₩289,284 | ₩277,606 | ₩277,834 | -2.47% | 417.4만 |
|---|
| 2026.03.11 | ₩291,802 | ₩294,374 | ₩283,151 | ₩285,267 | -2.24% | 260.5만 |
|---|
| 2026.03.10 | ₩297,267 | ₩297,869 | ₩284,597 | ₩291,119 | -2.07% | 320.5만 |
|---|
| 2026.03.09 | ₩300,762 | ₩301,994 | ₩295,151 | ₩298,713 | -0.68% | 433.2만 |
|---|
| 2026.03.06 | ₩295,780 | ₩303,347 | ₩293,691 | ₩302,999 | +2.44% | 379.9만 |
|---|
| 2026.03.05 | ₩291,280 | ₩299,262 | ₩290,959 | ₩298,258 | +2.40% | 481.4만 |
|---|
| 2026.03.04 | ₩290,409 | ₩292,445 | ₩287,436 | ₩290,838 | +0.15% | 423만 |
|---|
| 2026.03.03 | ₩287,436 | ₩291,360 | ₩285,936 | ₩289,646 | +0.77% | 354.8만 |
|---|
| 2026.03.02 | ₩284,718 | ₩289,619 | ₩282,213 | ₩287,905 | +1.12% | 441.9만 |
|---|
| 2026.02.27 | ₩287,825 | ₩289,017 | ₩279,802 | ₩287,088 | -0.26% | 499.9만 |
|---|
| 2026.02.26 | ₩287,651 | ₩296,959 | ₩287,651 | ₩292,445 | +1.67% | 391.1만 |
|---|
| 2026.02.25 | ₩276,039 | ₩287,061 | ₩274,887 | ₩286,941 | +3.95% | 507.4만 |
|---|
| 2026.02.24 | ₩275,530 | ₩278,276 | ₩272,222 | ₩275,463 | -0.02% | 580.8만 |
|---|
| 2026.02.23 | ₩285,601 | ₩286,874 | ₩274,994 | ₩275,530 | -3.53% | 429.3만 |
|---|
| 2026.02.20 | ₩288,427 | ₩289,526 | ₩284,945 | ₩287,235 | -0.41% | 251.2만 |
|---|
| 2026.02.19 | ₩290,905 | ₩293,101 | ₩286,472 | ₩289,244 | -0.57% | 359.8만 |
|---|
| 2026.02.18 | ₩285,052 | ₩291,735 | ₩283,418 | ₩290,905 | +2.05% | 336.3만 |
|---|
| 2026.02.17 | ₩284,503 | ₩287,744 | ₩281,543 | ₩285,374 | +0.31% | 496.5만 |
|---|
| 2026.02.13 | ₩282,146 | ₩285,749 | ₩279,976 | ₩284,075 | +0.68% | 384.1만 |
|---|
| 2026.02.12 | ₩290,061 | ₩290,691 | ₩279,401 | ₩281,195 | -3.06% | 788만 |
|---|
| 2026.02.11 | ₩302,048 | ₩302,784 | ₩290,155 | ₩291,387 | -3.53% | 459.8만 |
|---|
| 2026.02.10 | ₩300,012 | ₩304,177 | ₩299,249 | ₩302,048 | +0.68% | 447.6만 |
|---|
| 2026.02.09 | ₩309,856 | ₩309,856 | ₩301,244 | ₩303,508 | -2.05% | 337.7만 |
|---|
| 2026.02.06 | ₩313,633 | ₩315,655 | ₩308,409 | ₩309,856 | -1.20% | 322.3만 |
|---|
| 2026.02.05 | ₩316,847 | ₩319,927 | ₩311,262 | ₩313,378 | -1.09% | 279.8만 |
|---|
| 2026.02.04 | ₩315,400 | ₩318,601 | ₩309,079 | ₩314,289 | -0.35% | 415.9만 |
|---|
| 2026.02.03 | ₩326,985 | ₩327,173 | ₩314,476 | ₩314,838 | -3.71% | 437.7만 |
|---|
| 2026.02.02 | ₩330,266 | ₩334,820 | ₩327,641 | ₩331,552 | +0.39% | 202.5만 |
|---|
| 2026.01.30 | ₩328,217 | ₩330,802 | ₩326,356 | ₩330,561 | +0.71% | 356.8만 |
|---|
| 2026.01.29 | ₩334,003 | ₩338,074 | ₩327,374 | ₩329,423 | -1.37% | 353.4만 |
|---|
| 2026.01.28 | ₩334,351 | ₩342,494 | ₩332,543 | ₩335,744 | +0.42% | 408.9만 |
|---|
| 2026.01.27 | ₩343,900 | ₩344,811 | ₩339,427 | ₩340,860 | -0.88% | 348.2만 |
|---|
| 2026.01.26 | ₩346,110 | ₩348,534 | ₩343,150 | ₩345,762 | -0.10% | 204.3만 |
|---|
| 2026.01.23 | ₩345,708 | ₩349,083 | ₩344,034 | ₩345,360 | -0.10% | 211.4만 |
|---|
| 2026.01.22 | ₩344,463 | ₩348,293 | ₩343,565 | ₩348,025 | +1.03% | 200.2만 |
|---|
| 2026.01.21 | ₩342,092 | ₩347,262 | ₩340,847 | ₩344,182 | +0.61% | 254.1만 |
|---|
| 2026.01.20 | ₩346,150 | ₩348,079 | ₩340,432 | ₩341,650 | -1.30% | 221.5만 |
|---|
| 2026.01.16 | ₩348,240 | ₩349,673 | ₩344,958 | ₩348,802 | +0.16% | 288만 |
|---|
| 2026.01.15 | ₩349,740 | ₩353,007 | ₩347,048 | ₩348,481 | -0.36% | 205.4만 |
|---|
| 2026.01.14 | ₩343,713 | ₩346,927 | ₩343,110 | ₩346,204 | +0.72% | 189.5만 |
|---|
| 2026.01.13 | ₩351,280 | ₩352,525 | ₩343,820 | ₩344,289 | -1.99% | 180.3만 |
|---|
| 2026.01.12 | ₩354,641 | ₩356,289 | ₩350,851 | ₩351,963 | -0.76% | 149.5만 |
|---|
| 2026.01.09 | ₩355,646 | ₩359,034 | ₩354,454 | ₩356,275 | +0.18% | 168.8만 |
|---|
| 2026.01.08 | ₩348,548 | ₩357,628 | ₩347,677 | ₩355,807 | +2.08% | 198.9만 |
|---|
| 2026.01.07 | ₩350,824 | ₩351,534 | ₩347,275 | ₩349,900 | -0.26% | 147.9만 |
|---|
| 2026.01.06 | ₩342,548 | ₩351,025 | ₩342,146 | ₩349,713 | +2.09% | 206.4만 |
|---|
| 2026.01.05 | ₩338,423 | ₩347,061 | ₩337,445 | ₩344,624 | +1.83% | 210.3만 |
|---|
| 2026.01.02 | ₩344,235 | ₩345,092 | ₩337,030 | ₩338,677 | -1.61% | 202.6만 |
|---|
| 2025.12.31 | ₩346,847 | ₩347,543 | ₩344,315 | ₩344,503 | -0.68% | 176만 |
|---|
| 2025.12.30 | ₩346,365 | ₩349,097 | ₩346,284 | ₩347,583 | +0.35% | 100.4만 |
|---|
| 2025.12.29 | ₩347,074 | ₩349,324 | ₩346,083 | ₩347,690 | +0.18% | 170.3만 |
|---|
| 2025.12.26 | ₩345,360 | ₩346,940 | ₩344,731 | ₩346,659 | +0.38% | 123.1만 |
|---|
| 2025.12.24 | ₩343,552 | ₩346,874 | ₩341,918 | ₩345,668 | +0.62% | 62.2만 |
|---|
| 2025.12.23 | ₩348,574 | ₩348,708 | ₩343,646 | ₩344,208 | -1.25% | 187.6만 |
|---|
| 2025.12.22 | ₩345,454 | ₩350,208 | ₩345,025 | ₩347,865 | +0.70% | 207.6만 |
|---|
| 2025.12.19 | ₩348,641 | ₩349,552 | ₩344,249 | ₩345,454 | -0.91% | 786.8만 |
|---|
| 2025.12.18 | ₩352,405 | ₩355,244 | ₩349,231 | ₩349,512 | -0.82% | 350.9만 |
|---|
| 2025.12.17 | ₩349,927 | ₩356,811 | ₩349,552 | ₩355,539 | +1.60% | 251.1만 |
|---|
| 2025.12.16 | ₩350,597 | ₩353,302 | ₩347,637 | ₩351,119 | +0.15% | 335.9만 |
|---|
| 2025.12.15 | ₩356,690 | ₩358,726 | ₩354,333 | ₩354,842 | -0.52% | 295.8만 |
|---|
| 2025.12.12 | ₩353,637 | ₩356,717 | ₩353,222 | ₩356,382 | +0.78% | 207.9만 |
|---|
| 2025.12.11 | ₩347,664 | ₩354,896 | ₩347,342 | ₩354,494 | +1.96% | 163.4만 |
|---|
| 2025.12.10 | ₩344,677 | ₩348,280 | ₩343,967 | ₩347,329 | +0.77% | 245만 |
|---|
| 2025.12.09 | ₩346,994 | ₩349,539 | ₩345,521 | ₩345,842 | -0.33% | 171.7만 |
|---|
| 2025.12.08 | ₩349,365 | ₩349,713 | ₩344,972 | ₩346,458 | -0.83% | 258.4만 |
|---|
| 2025.12.05 | ₩347,409 | ₩351,909 | ₩347,329 | ₩350,396 | +0.86% | 275.7만 |
|---|
| 2025.12.04 | ₩350,168 | ₩351,293 | ₩346,003 | ₩347,409 | -0.79% | 259.4만 |
|---|
| 2025.12.03 | ₩343,525 | ₩348,936 | ₩343,525 | ₩348,507 | +1.45% | 236.7만 |
|---|
| 2025.12.02 | ₩343,726 | ₩345,682 | ₩340,793 | ₩344,436 | +0.21% | 342.3만 |
|---|
| 2025.12.01 | ₩340,177 | ₩345,400 | ₩339,106 | ₩342,641 | +0.72% | 286.1만 |
|---|
| 2025.11.28 | ₩341,905 | ₩343,338 | ₩339,775 | ₩341,918 | +0.00% | 97.5만 |
|---|
| 2025.11.26 | ₩344,168 | ₩344,731 | ₩340,257 | ₩340,619 | -1.03% | 171.2만 |
|---|
| 2025.11.25 | ₩336,159 | ₩348,213 | ₩335,704 | ₩343,271 | +2.12% | 267만 |
|---|
| 2025.11.24 | ₩338,329 | ₩338,557 | ₩332,583 | ₩334,954 | -1.00% | 350.2만 |
|---|
| 2025.11.21 | ₩334,525 | ₩340,793 | ₩333,561 | ₩338,999 | +1.34% | 200.3만 |
|---|
| 2025.11.20 | ₩337,244 | ₩337,405 | ₩331,833 | ₩333,561 | -1.09% | 203.4만 |
|---|
| 2025.11.19 | ₩335,168 | ₩336,628 | ₩331,043 | ₩335,369 | +0.06% | 217.1만 |
|---|
| 2025.11.18 | ₩336,186 | ₩336,775 | ₩331,083 | ₩334,405 | -0.53% | 203.2만 |
|---|
| 2025.11.17 | ₩338,583 | ₩339,588 | ₩335,289 | ₩336,025 | -0.76% | 176.1만 |
|---|
| 2025.11.14 | ₩340,994 | ₩342,481 | ₩336,454 | ₩338,958 | -0.60% | 172만 |
|---|
| 2025.11.13 | ₩338,637 | ₩341,570 | ₩335,691 | ₩340,994 | +0.70% | 198.1만 |
|---|
| 2025.11.12 | ₩341,798 | ₩343,298 | ₩339,494 | ₩340,914 | -0.26% | 177.2만 |
|---|
| 2025.11.11 | ₩340,994 | ₩342,990 | ₩339,199 | ₩341,784 | +0.23% | 141.4만 |
|---|
| 2025.11.10 | ₩339,240 | ₩342,548 | ₩336,400 | ₩340,257 | +0.30% | 173.6만 |
|---|
| 2025.11.07 | ₩339,856 | ₩342,025 | ₩336,990 | ₩340,391 | +0.16% | 244.2만 |
|---|
| 2025.11.06 | ₩344,999 | ₩346,418 | ₩334,391 | ₩337,981 | -2.03% | 333.8만 |
|---|
| 2025.11.05 | ₩343,485 | ₩349,244 | ₩342,909 | ₩347,637 | +1.21% | 221.3만 |
|---|
| 2025.11.04 | ₩347,690 | ₩351,226 | ₩344,021 | ₩347,168 | -0.15% | 255.5만 |
|---|
| 2025.11.03 | ₩348,615 | ₩349,124 | ₩341,731 | ₩344,423 | -1.20% | 236.6만 |
|---|
| 2025.10.31 | ₩349,057 | ₩350,998 | ₩345,789 | ₩348,615 | -0.13% | 255.8만 |
|---|
| 2025.10.30 | ₩351,186 | ₩356,141 | ₩348,507 | ₩350,262 | -0.26% | 279.2만 |
|---|
| 2025.10.29 | ₩363,159 | ₩365,369 | ₩348,534 | ₩349,847 | -3.67% | 334.6만 |
|---|
| 2025.10.28 | ₩374,998 | ₩378,922 | ₩374,074 | ₩374,503 | -0.13% | 235.1만 |
|---|
| 2025.10.27 | ₩376,298 | ₩378,869 | ₩375,119 | ₩375,708 | -0.16% | 198만 |
|---|
| 2025.10.24 | ₩378,012 | ₩378,829 | ₩375,909 | ₩376,257 | -0.46% | 126.3만 |
|---|
| 2025.10.23 | ₩378,614 | ₩380,664 | ₩375,882 | ₩377,074 | -0.41% | 133.8만 |
|---|
| 2025.10.22 | ₩379,833 | ₩384,909 | ₩378,922 | ₩380,289 | +0.12% | 123.4만 |
|---|
| 2025.10.21 | ₩379,632 | ₩382,244 | ₩378,065 | ₩380,329 | +0.18% | 174.8만 |
|---|
| 2025.10.20 | ₩377,155 | ₩380,007 | ₩376,579 | ₩379,056 | +0.50% | 139.6만 |
|---|
| 2025.10.17 | ₩376,311 | ₩378,882 | ₩374,998 | ₩376,699 | +0.10% | 130.1만 |
|---|
| 2025.10.16 | ₩380,704 | ₩380,998 | ₩374,222 | ₩375,213 | -1.44% | 149.4만 |
|---|
| 2025.10.15 | ₩383,972 | ₩385,297 | ₩379,030 | ₩380,637 | -0.87% | 156.8만 |
|---|
| 2025.10.14 | ₩379,900 | ₩384,105 | ₩379,847 | ₩382,927 | +0.80% | 130만 |
|---|
| 2025.10.13 | ₩381,976 | ₩384,146 | ₩378,869 | ₩380,824 | -0.30% | 204.2만 |
|---|
| 2025.10.10 | ₩384,172 | ₩385,445 | ₩381,226 | ₩381,949 | -0.58% | 271.8만 |
|---|
| 2025.10.09 | ₩388,980 | ₩390,186 | ₩382,231 | ₩382,887 | -1.57% | 134.1만 |
|---|
| 2025.10.08 | ₩391,820 | ₩392,141 | ₩388,150 | ₩389,329 | -0.64% | 141만 |
|---|
| 2025.10.07 | ₩390,641 | ₩393,092 | ₩388,994 | ₩392,329 | +0.43% | 115만 |
|---|
| 2025.10.06 | ₩390,400 | ₩391,003 | ₩386,369 | ₩389,128 | -0.33% | 170.4만 |
|---|
| 2025.10.03 | ₩388,364 | ₩391,579 | ₩385,525 | ₩390,146 | +0.46% | 122.8만 |
|---|
| 2025.10.02 | ₩387,347 | ₩389,489 | ₩383,597 | ₩388,217 | +0.22% | 207.4만 |
|---|
| 2025.10.01 | ₩391,713 | ₩393,266 | ₩387,815 | ₩390,547 | -0.30% | 220.1만 |
|---|
| 2025.09.30 | ₩386,369 | ₩393,628 | ₩381,735 | ₩393,079 | +1.74% | 315.6만 |
|---|
| 2025.09.29 | ₩391,739 | ₩394,217 | ₩390,253 | ₩391,954 | +0.05% | 215.5만 |
|---|
| 2025.09.26 | ₩387,802 | ₩392,021 | ₩386,449 | ₩390,454 | +0.68% | 170.4만 |
|---|
| 2025.09.25 | ₩390,936 | ₩392,797 | ₩385,257 | ₩386,905 | -1.03% | 186.3만 |
|---|
| 2025.09.24 | ₩386,516 | ₩392,235 | ₩385,632 | ₩390,400 | +1.00% | 345.7만 |
|---|
| 2025.09.23 | ₩391,351 | ₩393,065 | ₩384,789 | ₩387,333 | -1.03% | 192.6만 |
|---|
| 2025.09.22 | ₩387,668 | ₩394,364 | ₩386,436 | ₩393,293 | +1.45% | 218만 |
|---|
| 2025.09.19 | ₩393,092 | ₩393,092 | ₩389,329 | ₩391,070 | -0.51% | 404만 |
|---|
| 2025.09.18 | ₩385,793 | ₩391,472 | ₩384,963 | ₩389,664 | +1.00% | 218.4만 |
|---|
| 2025.09.17 | ₩387,226 | ₩390,159 | ₩385,364 | ₩386,717 | -0.13% | 227.6만 |
|---|
| 2025.09.16 | ₩388,726 | ₩390,949 | ₩378,039 | ₩386,637 | -0.54% | 260.9만 |
|---|
| 2025.09.15 | ₩393,172 | ₩394,994 | ₩388,659 | ₩389,556 | -0.92% | 129.1만 |
|---|
| 2025.09.12 | ₩395,034 | ₩397,579 | ₩391,324 | ₩393,079 | -0.49% | 110만 |
|---|
| 2025.09.11 | ₩391,016 | ₩400,739 | ₩391,016 | ₩399,146 | +2.08% | 198.5만 |
|---|
| 2025.09.10 | ₩398,891 | ₩398,891 | ₩388,900 | ₩391,592 | -1.83% | 176.2만 |
|---|
| 2025.09.09 | ₩399,681 | ₩400,311 | ₩396,722 | ₩398,088 | -0.40% | 135만 |
|---|
| 2025.09.08 | ₩397,204 | ₩399,896 | ₩393,092 | ₩399,681 | +0.62% | 171.7만 |
|---|
| 2025.09.05 | ₩403,378 | ₩405,373 | ₩393,681 | ₩396,387 | -1.73% | 189.3만 |
|---|
| 2025.09.04 | ₩400,338 | ₩403,900 | ₩397,378 | ₩403,378 | +0.76% | 173.5만 |
|---|
| 2025.09.03 | ₩397,190 | ₩401,878 | ₩394,538 | ₩400,257 | +0.77% | 144.8만 |
|---|
| 2025.09.02 | ₩403,980 | ₩405,065 | ₩399,507 | ₩401,476 | -0.62% | 164.8만 |
|---|
| 2025.08.29 | ₩405,333 | ₩408,896 | ₩405,333 | ₩407,208 | +0.46% | 110.7만 |
|---|
| 2025.08.28 | ₩405,855 | ₩407,744 | ₩404,128 | ₩407,275 | +0.35% | 148.8만 |
|---|
| 2025.08.27 | ₩405,172 | ₩407,583 | ₩404,409 | ₩405,922 | +0.19% | 111만 |
|---|