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 | ₩363,624 | ₩366,199 | ₩362,296 | ₩363,329 | -0.08% | 142.2만 |
| 2026.10.08 | ₩355,308 | ₩364,469 | ₩353,363 | ₩363,127 | +2.20% | 179.3만 |
| 2026.10.07 | ₩353,430 | ₩356,984 | ₩351,633 | ₩354,101 | +0.19% | 146만 |
| 2026.10.06 | ₩347,662 | ₩353,390 | ₩347,206 | ₩351,901 | +1.22% | 148.6만 |
| 2026.10.05 | ₩343,317 | ₩349,782 | ₩343,317 | ₩349,084 | +1.68% | 170.8만 |
| 2026.10.02 | ₩355,335 | ₩355,335 | ₩344,054 | ₩345,624 | -2.73% | 218.8만 |
| 2026.10.01 | ₩353,403 | ₩357,400 | ₩351,230 | ₩354,047 | +0.18% | 153.2만 |
| 2026.09.30 | ₩350,881 | ₩354,530 | ₩345,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩346,133 |
| -1.35% |
| 252.5만 |
| 2026.09.29 | ₩348,333 | ₩351,700 | ₩346,455 | ₩351,150 | +0.81% | 220만 |
|---|
| 2026.09.28 | ₩349,943 | ₩355,267 | ₩347,796 | ₩351,150 | +0.34% | 166.7만 |
|---|
| 2026.09.25 | ₩351,270 | ₩355,522 | ₩350,586 | ₩353,658 | +0.68% | 121만 |
|---|
| 2026.09.24 | ₩355,241 | ₩359,358 | ₩350,492 | ₩352,907 | -0.66% | 199.4만 |
|---|
| 2026.09.22 | — | — | — | ₩360,646 | — | — |
|---|
| 2026.09.21 | ₩361,022 | ₩364,710 | ₩359,332 | ₩362,068 | +0.29% | 230.7만 |
|---|
| 2026.09.18 | ₩364,308 | ₩365,153 | ₩360,794 | ₩363,785 | -0.14% | 660.3만 |
|---|
| 2026.09.16 | — | — | — | ₩366,427 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩370,907 | — | — |
|---|
| 2026.09.14 | ₩365,542 | ₩371,899 | ₩363,597 | ₩371,041 | +1.50% | 238.2만 |
|---|
| 2026.08.27 | ₩375,816 | ₩383,837 | ₩374,448 | ₩383,642 | +2.08% | 42.1만 |
|---|
| 2026.08.26 | ₩376,755 | ₩380,940 | ₩376,728 | ₩377,426 | +0.18% | 122.2만 |
|---|
| 2026.08.25 | ₩375,655 | ₩380,135 | ₩374,636 | ₩379,290 | +0.97% | 224.8만 |
|---|
| 2026.08.24 | ₩376,768 | ₩383,059 | ₩376,768 | ₩379,598 | +0.75% | 244.9만 |
|---|
| 2026.08.21 | ₩375,159 | ₩378,472 | ₩371,537 | ₩376,648 | +0.40% | 261만 |
|---|
| 2026.08.20 | ₩372,208 | ₩377,801 | ₩371,443 | ₩374,502 | +0.62% | 168.5만 |
|---|
| 2026.08.19 | ₩362,121 | ₩374,166 | ₩362,028 | ₩371,832 | +2.68% | 235.5만 |
|---|
| 2026.08.18 | ₩363,369 | ₩368,358 | ₩360,995 | ₩361,223 | -0.59% | 334.4만 |
|---|
| 2026.08.17 | ₩361,531 | ₩362,068 | ₩356,542 | ₩356,864 | -1.29% | 228.9만 |
|---|
| 2026.08.14 | ₩371,363 | ₩371,980 | ₩364,066 | ₩366,119 | -1.41% | 145.7만 |
|---|
| 2026.08.13 | ₩363,503 | ₩371,376 | ₩360,445 | ₩370,505 | +1.93% | 191.2만 |
|---|
| 2026.08.12 | ₩361,075 | ₩363,530 | ₩356,649 | ₩361,250 | +0.05% | 216만 |
|---|
| 2026.08.11 | ₩363,047 | ₩366,360 | ₩361,464 | ₩363,610 | +0.16% | 210.6만 |
|---|
| 2026.08.10 | ₩360,713 | ₩367,138 | ₩359,479 | ₩367,084 | +1.77% | 170.3만 |
|---|
| 2026.08.07 | ₩365,877 | ₩369,230 | ₩362,336 | ₩363,919 | -0.54% | 211.9만 |
|---|
| 2026.08.06 | ₩363,704 | ₩367,259 | ₩361,075 | ₩366,856 | +0.87% | 274.8만 |
|---|
| 2026.08.05 | ₩368,815 | ₩368,815 | ₩357,762 | ₩362,269 | -1.77% | 193.2만 |
|---|
| 2026.08.04 | ₩354,650 | ₩363,221 | ₩353,242 | ₩362,980 | +2.35% | 258.6만 |
|---|
| 2026.08.03 | ₩363,221 | ₩369,606 | ₩359,855 | ₩361,853 | -0.38% | 310.4만 |
|---|
| 2026.07.31 | ₩348,923 | ₩358,031 | ₩347,381 | ₩357,400 | +2.43% | 249.5만 |
|---|
| 2026.07.30 | ₩356,032 | ₩358,755 | ₩344,577 | ₩353,926 | -0.59% | 289.5만 |
|---|
| 2026.07.29 | ₩355,281 | ₩376,353 | ₩350,747 | ₩366,668 | +3.21% | 462.4만 |
|---|
| 2026.07.28 | ₩347,890 | ₩359,694 | ₩346,294 | ₩354,329 | +1.85% | 368.6만 |
|---|
| 2026.07.27 | ₩336,905 | ₩345,704 | ₩336,905 | ₩342,002 | +1.51% | 172.4만 |
|---|
| 2026.07.24 | ₩328,026 | ₩336,449 | ₩326,698 | ₩335,443 | +2.26% | 176.4만 |
|---|
| 2026.07.23 | ₩325,920 | ₩328,348 | ₩322,446 | ₩325,773 | -0.05% | 200.9만 |
|---|
| 2026.07.22 | ₩334,317 | ₩334,317 | ₩324,123 | ₩326,094 | -2.46% | 201.1만 |
|---|
| 2026.07.21 | ₩336,302 | ₩339,816 | ₩329,984 | ₩330,252 | -1.80% | 284.3만 |
|---|
| 2026.07.20 | ₩341,103 | ₩343,384 | ₩336,677 | ₩342,351 | +0.37% | 277.6만 |
|---|
| 2026.07.17 | ₩346,026 | ₩350,492 | ₩337,267 | ₩342,391 | -1.05% | 267.6만 |
|---|
| 2026.07.16 | ₩338,314 | ₩345,194 | ₩337,911 | ₩344,121 | +1.72% | 266.2만 |
|---|
| 2026.07.15 | ₩330,950 | ₩336,744 | ₩329,246 | ₩331,929 | +0.30% | 187.3만 |
|---|
| 2026.07.14 | ₩328,562 | ₩332,385 | ₩326,322 | ₩330,548 | +0.60% | 219.1만 |
|---|
| 2026.07.13 | ₩327,717 | ₩337,522 | ₩326,980 | ₩336,731 | +2.75% | 257.3만 |
|---|
| 2026.07.10 | ₩326,725 | ₩327,677 | ₩322,191 | ₩324,485 | -0.69% | 124.3만 |
|---|
| 2026.07.09 | ₩318,449 | ₩323,935 | ₩315,458 | ₩323,626 | +1.63% | 227.3만 |
|---|
| 2026.07.08 | ₩328,871 | ₩328,871 | ₩322,929 | ₩323,747 | -1.56% | 168.9만 |
|---|
| 2026.07.07 | ₩327,328 | ₩333,203 | ₩327,328 | ₩329,421 | +0.64% | 173.6만 |
|---|
| 2026.07.06 | ₩326,443 | ₩326,443 | ₩318,449 | ₩321,226 | -1.60% | 199.8만 |
|---|
| 2026.07.02 | ₩317,000 | ₩325,974 | ₩316,544 | ₩324,954 | +2.51% | 249.3만 |
|---|
| 2026.07.01 | ₩307,062 | ₩317,658 | ₩306,190 | ₩316,182 | +2.97% | 298.8만 |
|---|
| 2026.06.30 | ₩299,456 | ₩302,957 | ₩297,901 | ₩300,382 | +0.31% | 358.4만 |
|---|
| 2026.06.29 | ₩303,869 | ₩304,070 | ₩299,148 | ₩301,750 | -0.70% | 202.4만 |
|---|
| 2026.06.26 | ₩292,696 | ₩300,744 | ₩291,932 | ₩299,845 | +2.44% | 866.4만 |
|---|
| 2026.06.25 | ₩294,386 | ₩302,179 | ₩289,772 | ₩290,134 | -1.44% | 228.6만 |
|---|
| 2026.06.24 | ₩296,827 | ₩299,631 | ₩292,951 | ₩294,896 | -0.65% | 269.5만 |
|---|
| 2026.06.23 | ₩296,143 | ₩296,331 | ₩292,254 | ₩295,754 | -0.13% | 255.1만 |
|---|
| 2026.06.22 | ₩289,772 | ₩292,830 | ₩286,768 | ₩287,841 | -0.67% | 299.9만 |
|---|
| 2026.06.18 | ₩292,857 | ₩295,124 | ₩288,780 | ₩292,951 | +0.03% | 650.2만 |
|---|
| 2026.06.17 | ₩295,298 | ₩300,503 | ₩290,778 | ₩293,421 | -0.64% | 274.4만 |
|---|
| 2026.06.16 | ₩301,374 | ₩302,850 | ₩295,379 | ₩297,766 | -1.20% | 261.5만 |
|---|
| 2026.06.15 | ₩300,932 | ₩303,856 | ₩298,209 | ₩299,403 | -0.51% | 231.5만 |
|---|
| 2026.06.12 | ₩300,690 | ₩304,741 | ₩297,552 | ₩303,413 | +0.91% | 219만 |
|---|
| 2026.06.11 | ₩306,619 | ₩309,664 | ₩302,582 | ₩302,823 | -1.24% | 274.8만 |
|---|
| 2026.06.10 | ₩309,583 | ₩312,789 | ₩306,377 | ₩309,972 | +0.13% | 215.5만 |
|---|
| 2026.06.09 | ₩303,950 | ₩310,629 | ₩302,300 | ₩310,066 | +2.01% | 208.9만 |
|---|
| 2026.06.08 | ₩309,932 | ₩310,656 | ₩306,847 | ₩307,263 | -0.86% | 162만 |
|---|
| 2026.06.05 | ₩312,628 | ₩315,002 | ₩310,079 | ₩311,112 | -0.48% | 298만 |
|---|
| 2026.06.04 | ₩314,345 | ₩318,033 | ₩308,591 | ₩310,254 | -1.30% | 231.9만 |
|---|
| 2026.06.03 | ₩306,981 | ₩308,403 | ₩301,790 | ₩305,479 | -0.49% | 272.9만 |
|---|
| 2026.06.02 | ₩307,826 | ₩311,032 | ₩302,072 | ₩310,079 | +0.73% | 355.1만 |
|---|
| 2026.06.01 | ₩300,395 | ₩314,841 | ₩300,382 | ₩313,513 | +4.37% | 397만 |
|---|
| 2026.05.29 | ₩292,522 | ₩300,664 | ₩292,415 | ₩297,552 | +1.72% | 337.8만 |
|---|
| 2026.05.28 | ₩289,182 | ₩296,559 | ₩289,182 | ₩294,896 | +1.98% | 178.5만 |
|---|
| 2026.05.27 | ₩293,246 | ₩296,921 | ₩290,684 | ₩291,932 | -0.45% | 206.2만 |
|---|
| 2026.05.26 | ₩297,552 | ₩299,751 | ₩292,777 | ₩292,871 | -1.57% | 237.4만 |
|---|
| 2026.05.22 | ₩295,513 | ₩303,749 | ₩295,325 | ₩302,206 | +2.26% | 228.3만 |
|---|
| 2026.05.21 | ₩293,783 | ₩295,875 | ₩290,550 | ₩295,191 | +0.48% | 224.9만 |
|---|
| 2026.05.20 | ₩292,696 | ₩296,452 | ₩288,833 | ₩296,009 | +1.13% | 284.7만 |
|---|
| 2026.05.19 | ₩299,027 | ₩305,050 | ₩295,526 | ₩295,674 | -1.12% | 357.6만 |
|---|
| 2026.05.18 | ₩288,780 | ₩299,523 | ₩288,552 | ₩299,027 | +3.55% | 325.7만 |
|---|
| 2026.05.15 | ₩281,805 | ₩288,270 | ₩281,805 | ₩287,680 | +2.08% | 292.2만 |
|---|
| 2026.05.14 | ₩279,833 | ₩283,334 | ₩277,741 | ₩279,485 | -0.12% | 281.8만 |
|---|
| 2026.05.13 | ₩283,643 | ₩284,997 | ₩274,374 | ₩279,833 | -1.34% | 325.2만 |
|---|
| 2026.05.12 | ₩286,741 | ₩289,464 | ₩283,187 | ₩286,781 | +0.01% | 401.8만 |
|---|
| 2026.05.11 | ₩283,361 | ₩285,869 | ₩281,644 | ₩283,911 | +0.19% | 226만 |
|---|
| 2026.05.08 | ₩285,279 | ₩286,446 | ₩279,820 | ₩285,695 | +0.15% | 280.4만 |
|---|
| 2026.05.07 | ₩276,373 | ₩288,498 | ₩276,373 | ₩287,157 | +3.90% | 346.3만 |
|---|
| 2026.05.06 | ₩279,538 | ₩280,611 | ₩275,903 | ₩277,915 | -0.58% | 223.8만 |
|---|
| 2026.05.05 | ₩281,711 | ₩283,321 | ₩277,298 | ₩282,476 | +0.27% | 211.4만 |
|---|
| 2026.05.04 | ₩285,856 | ₩289,853 | ₩282,516 | ₩283,441 | -0.84% | 298.7만 |
|---|
| 2026.05.01 | ₩288,404 | ₩290,456 | ₩280,491 | ₩287,318 | -0.38% | 262.2만 |
|---|
| 2026.04.30 | ₩285,225 | ₩288,458 | ₩282,073 | ₩284,273 | -0.33% | 425.4만 |
|---|
| 2026.04.29 | ₩278,693 | ₩288,605 | ₩275,045 | ₩288,458 | +3.50% | 444.2만 |
|---|
| 2026.04.28 | ₩267,842 | ₩270,297 | ₩265,039 | ₩267,145 | -0.26% | 364.4만 |
|---|
| 2026.04.27 | ₩262,692 | ₩267,520 | ₩262,490 | ₩264,543 | +0.70% | 263.9만 |
|---|
| 2026.04.24 | ₩264,180 | ₩265,079 | ₩261,417 | ₩263,604 | -0.22% | 341.5만 |
|---|
| 2026.04.23 | ₩268,406 | ₩269,465 | ₩261,699 | ₩266,286 | -0.79% | 420.8만 |
|---|
| 2026.04.22 | ₩272,523 | ₩273,556 | ₩269,090 | ₩270,525 | -0.73% | 203.8만 |
|---|
| 2026.04.21 | ₩271,262 | ₩276,440 | ₩270,699 | ₩272,107 | +0.31% | 304.1만 |
|---|
| 2026.04.20 | ₩268,888 | ₩272,805 | ₩268,875 | ₩271,464 | +0.96% | 206.2만 |
|---|
| 2026.04.17 | ₩270,471 | ₩271,128 | ₩266,018 | ₩268,888 | -0.59% | 289.5만 |
|---|
| 2026.04.16 | ₩265,374 | ₩270,136 | ₩265,374 | ₩268,781 | +1.28% | 272.5만 |
|---|
| 2026.04.15 | ₩262,973 | ₩266,756 | ₩260,921 | ₩264,127 | +0.44% | 378.1만 |
|---|
| 2026.04.14 | ₩262,477 | ₩265,160 | ₩260,398 | ₩261,659 | -0.31% | 240.9만 |
|---|
| 2026.04.13 | ₩252,511 | ₩262,182 | ₩252,511 | ₩262,061 | +3.78% | 314.2만 |
|---|
| 2026.04.10 | ₩262,879 | ₩262,960 | ₩252,377 | ₩253,222 | -3.67% | 320.3만 |
|---|
| 2026.04.09 | ₩267,963 | ₩268,017 | ₩260,935 | ₩262,920 | -1.88% | 299.6만 |
|---|
| 2026.04.08 | ₩274,307 | ₩277,030 | ₩267,426 | ₩269,304 | -1.82% | 283.5만 |
|---|
| 2026.04.07 | ₩273,476 | ₩275,555 | ₩272,054 | ₩273,100 | -0.14% | 226만 |
|---|
| 2026.04.06 | ₩272,939 | ₩275,434 | ₩270,967 | ₩274,079 | +0.42% | 167.5만 |
|---|
| 2026.04.02 | ₩269,935 | ₩274,026 | ₩267,131 | ₩273,637 | +1.37% | 286.8만 |
|---|
| 2026.04.01 | ₩272,751 | ₩274,213 | ₩264,341 | ₩269,975 | -1.02% | 307.8만 |
|---|
| 2026.03.31 | ₩277,526 | ₩279,216 | ₩271,410 | ₩272,523 | -1.80% | 344.5만 |
|---|
| 2026.03.30 | ₩272,537 | ₩277,191 | ₩271,611 | ₩275,595 | +1.12% | 364.7만 |
|---|
| 2026.03.27 | ₩272,926 | ₩274,415 | ₩267,172 | ₩269,935 | -1.10% | 356.9만 |
|---|
| 2026.03.26 | ₩270,981 | ₩279,243 | ₩270,833 | ₩274,307 | +1.23% | 312.4만 |
|---|
| 2026.03.25 | ₩276,654 | ₩280,987 | ₩266,367 | ₩271,088 | -2.01% | 285.5만 |
|---|
| 2026.03.24 | ₩280,772 | ₩282,060 | ₩273,663 | ₩274,817 | -2.12% | 310만 |
|---|
| 2026.03.23 | ₩281,108 | ₩283,991 | ₩279,002 | ₩281,282 | +0.06% | 382.3만 |
|---|
| 2026.03.20 | ₩283,374 | ₩285,413 | ₩279,739 | ₩279,914 | -1.22% | 1908.4만 |
|---|
| 2026.03.19 | ₩282,663 | ₩287,438 | ₩280,330 | ₩282,556 | -0.04% | 328.7만 |
|---|
| 2026.03.18 | ₩278,130 | ₩283,093 | ₩278,130 | ₩279,364 | +0.44% | 324.4만 |
|---|
| 2026.03.17 | ₩281,926 | ₩286,258 | ₩280,169 | ₩281,309 | -0.22% | 270.3만 |
|---|
| 2026.03.16 | ₩279,592 | ₩282,945 | ₩278,438 | ₩280,477 | +0.32% | 339.5만 |
|---|
| 2026.03.13 | ₩275,984 | ₩280,531 | ₩275,675 | ₩279,686 | +1.34% | 313.5만 |
|---|
| 2026.03.12 | ₩285,292 | ₩289,719 | ₩278,023 | ₩278,251 | -2.47% | 417.4만 |
|---|
| 2026.03.11 | ₩292,240 | ₩294,816 | ₩283,576 | ₩285,695 | -2.24% | 260.5만 |
|---|
| 2026.03.10 | ₩297,713 | ₩298,316 | ₩285,024 | ₩291,556 | -2.07% | 320.5만 |
|---|
| 2026.03.09 | ₩301,214 | ₩302,447 | ₩295,593 | ₩299,161 | -0.68% | 433.2만 |
|---|
| 2026.03.06 | ₩296,224 | ₩303,802 | ₩294,131 | ₩303,453 | +2.44% | 379.9만 |
|---|
| 2026.03.05 | ₩291,717 | ₩299,711 | ₩291,395 | ₩298,705 | +2.40% | 481.4만 |
|---|
| 2026.03.04 | ₩290,845 | ₩292,884 | ₩287,868 | ₩291,275 | +0.15% | 423만 |
|---|
| 2026.03.03 | ₩287,868 | ₩291,798 | ₩286,365 | ₩290,081 | +0.77% | 354.8만 |
|---|
| 2026.03.02 | ₩285,145 | ₩290,054 | ₩282,637 | ₩288,337 | +1.12% | 441.9만 |
|---|
| 2026.02.27 | ₩288,257 | ₩289,450 | ₩280,222 | ₩287,519 | -0.26% | 499.9만 |
|---|
| 2026.02.26 | ₩288,082 | ₩297,404 | ₩288,082 | ₩292,884 | +1.67% | 391.1만 |
|---|
| 2026.02.25 | ₩276,453 | ₩287,492 | ₩275,300 | ₩287,371 | +3.95% | 507.4만 |
|---|
| 2026.02.24 | ₩275,944 | ₩278,693 | ₩272,631 | ₩275,877 | -0.02% | 580.8만 |
|---|
| 2026.02.23 | ₩286,030 | ₩287,304 | ₩275,407 | ₩275,944 | -3.53% | 429.3만 |
|---|
| 2026.02.20 | ₩288,860 | ₩289,960 | ₩285,373 | ₩287,666 | -0.41% | 251.2만 |
|---|
| 2026.02.19 | ₩291,342 | ₩293,541 | ₩286,902 | ₩289,678 | -0.57% | 359.8만 |
|---|
| 2026.02.18 | ₩285,480 | ₩292,173 | ₩283,844 | ₩291,342 | +2.05% | 336.3만 |
|---|
| 2026.02.17 | ₩284,930 | ₩288,176 | ₩281,966 | ₩285,802 | +0.31% | 496.5만 |
|---|
| 2026.02.13 | ₩282,570 | ₩286,178 | ₩280,397 | ₩284,501 | +0.68% | 384.1만 |
|---|
| 2026.02.12 | ₩290,497 | ₩291,127 | ₩279,820 | ₩281,617 | -3.06% | 788만 |
|---|
| 2026.02.11 | ₩302,501 | ₩303,239 | ₩290,590 | ₩291,824 | -3.53% | 459.8만 |
|---|
| 2026.02.10 | ₩300,462 | ₩304,634 | ₩299,698 | ₩302,501 | +0.68% | 447.6만 |
|---|
| 2026.02.09 | ₩310,321 | ₩310,321 | ₩301,696 | ₩303,963 | -2.05% | 337.7만 |
|---|
| 2026.02.06 | ₩314,103 | ₩316,129 | ₩308,872 | ₩310,321 | -1.20% | 322.3만 |
|---|
| 2026.02.05 | ₩317,322 | ₩320,407 | ₩311,729 | ₩313,848 | -1.09% | 279.8만 |
|---|
| 2026.02.04 | ₩315,874 | ₩319,079 | ₩309,543 | ₩314,761 | -0.35% | 415.9만 |
|---|
| 2026.02.03 | ₩327,476 | ₩327,664 | ₩314,948 | ₩315,310 | -3.71% | 437.7만 |
|---|
| 2026.02.02 | ₩330,762 | ₩335,323 | ₩328,133 | ₩332,050 | +0.39% | 202.5만 |
|---|
| 2026.01.30 | ₩328,710 | ₩331,299 | ₩326,846 | ₩331,057 | +0.71% | 356.8만 |
|---|
| 2026.01.29 | ₩334,504 | ₩338,582 | ₩327,865 | ₩329,917 | -1.37% | 353.4만 |
|---|
| 2026.01.28 | ₩334,853 | ₩343,008 | ₩333,042 | ₩336,248 | +0.42% | 408.9만 |
|---|
| 2026.01.27 | ₩344,416 | ₩345,329 | ₩339,937 | ₩341,372 | -0.88% | 348.2만 |
|---|
| 2026.01.26 | ₩346,630 | ₩349,057 | ₩343,665 | ₩346,281 | -0.10% | 204.3만 |
|---|
| 2026.01.23 | ₩346,227 | ₩349,607 | ₩344,551 | ₩345,878 | -0.10% | 211.4만 |
|---|
| 2026.01.22 | ₩344,980 | ₩348,816 | ₩344,081 | ₩348,548 | +1.03% | 200.2만 |
|---|
| 2026.01.21 | ₩342,606 | ₩347,783 | ₩341,358 | ₩344,698 | +0.61% | 254.1만 |
|---|
| 2026.01.20 | ₩346,670 | ₩348,601 | ₩340,943 | ₩342,163 | -1.30% | 221.5만 |
|---|
| 2026.01.16 | ₩348,762 | ₩350,197 | ₩345,476 | ₩349,326 | +0.16% | 288만 |
|---|
| 2026.01.15 | ₩350,264 | ₩353,537 | ₩347,568 | ₩349,004 | -0.36% | 205.4만 |
|---|
| 2026.01.14 | ₩344,229 | ₩347,448 | ₩343,625 | ₩346,723 | +0.72% | 189.5만 |
|---|
| 2026.01.13 | ₩351,807 | ₩353,054 | ₩344,336 | ₩344,805 | -1.99% | 180.3만 |
|---|
| 2026.01.12 | ₩355,174 | ₩356,823 | ₩351,378 | ₩352,491 | -0.76% | 149.5만 |
|---|
| 2026.01.09 | ₩356,180 | ₩359,573 | ₩354,986 | ₩356,810 | +0.18% | 168.8만 |
|---|
| 2026.01.08 | ₩349,071 | ₩358,165 | ₩348,199 | ₩356,341 | +2.08% | 198.9만 |
|---|
| 2026.01.07 | ₩351,351 | ₩352,062 | ₩347,796 | ₩350,425 | -0.26% | 147.9만 |
|---|
| 2026.01.06 | ₩343,062 | ₩351,552 | ₩342,659 | ₩350,238 | +2.09% | 206.4만 |
|---|
| 2026.01.05 | ₩338,931 | ₩347,582 | ₩337,951 | ₩345,141 | +1.83% | 210.3만 |
|---|
| 2026.01.02 | ₩344,752 | ₩345,610 | ₩337,536 | ₩339,185 | -1.61% | 202.6만 |
|---|
| 2025.12.31 | ₩347,367 | ₩348,065 | ₩344,832 | ₩345,020 | -0.68% | 176만 |
|---|
| 2025.12.30 | ₩346,884 | ₩349,621 | ₩346,804 | ₩348,105 | +0.35% | 100.4만 |
|---|
| 2025.12.29 | ₩347,595 | ₩349,849 | ₩346,603 | ₩348,212 | +0.18% | 170.3만 |
|---|
| 2025.12.26 | ₩345,878 | ₩347,461 | ₩345,248 | ₩347,179 | +0.38% | 123.1만 |
|---|
| 2025.12.24 | ₩344,068 | ₩347,394 | ₩342,431 | ₩346,187 | +0.62% | 62.2만 |
|---|
| 2025.12.23 | ₩349,098 | ₩349,232 | ₩344,162 | ₩344,725 | -1.25% | 187.6만 |
|---|
| 2025.12.22 | ₩345,972 | ₩350,734 | ₩345,543 | ₩348,387 | +0.70% | 207.6만 |
|---|
| 2025.12.19 | ₩349,165 | ₩350,077 | ₩344,765 | ₩345,972 | -0.91% | 786.8만 |
|---|
| 2025.12.18 | ₩352,934 | ₩355,777 | ₩349,755 | ₩350,036 | -0.82% | 350.9만 |
|---|
| 2025.12.17 | ₩350,452 | ₩357,346 | ₩350,077 | ₩356,072 | +1.60% | 251.1만 |
|---|
| 2025.12.16 | ₩351,123 | ₩353,832 | ₩348,159 | ₩351,646 | +0.15% | 335.9만 |
|---|
| 2025.12.15 | ₩357,226 | ₩359,265 | ₩354,865 | ₩355,375 | -0.52% | 295.8만 |
|---|
| 2025.12.12 | ₩354,168 | ₩357,253 | ₩353,752 | ₩356,917 | +0.78% | 207.9만 |
|---|
| 2025.12.11 | ₩348,185 | ₩355,428 | ₩347,864 | ₩355,026 | +1.96% | 163.4만 |
|---|
| 2025.12.10 | ₩345,194 | ₩348,802 | ₩344,483 | ₩347,850 | +0.77% | 245만 |
|---|
| 2025.12.09 | ₩347,515 | ₩350,063 | ₩346,039 | ₩346,361 | -0.33% | 171.7만 |
|---|
| 2025.12.08 | ₩349,889 | ₩350,238 | ₩345,489 | ₩346,978 | -0.83% | 258.4만 |
|---|
| 2025.12.05 | ₩347,931 | ₩352,437 | ₩347,850 | ₩350,922 | +0.86% | 275.7만 |
|---|
| 2025.12.04 | ₩350,694 | ₩351,820 | ₩346,522 | ₩347,931 | -0.79% | 259.4만 |
|---|
| 2025.12.03 | ₩344,041 | ₩349,460 | ₩344,041 | ₩349,030 | +1.45% | 236.7만 |
|---|
| 2025.12.02 | ₩344,242 | ₩346,200 | ₩341,305 | ₩344,953 | +0.21% | 342.3만 |
|---|
| 2025.12.01 | ₩340,688 | ₩345,919 | ₩339,615 | ₩343,156 | +0.72% | 286.1만 |
|---|
| 2025.11.28 | ₩342,418 | ₩343,853 | ₩340,285 | ₩342,431 | +0.00% | 97.5만 |
|---|
| 2025.11.26 | ₩344,685 | ₩345,248 | ₩340,768 | ₩341,130 | -1.03% | 171.2만 |
|---|
| 2025.11.25 | ₩336,664 | ₩348,735 | ₩336,208 | ₩343,786 | +2.12% | 267만 |
|---|
| 2025.11.24 | ₩338,837 | ₩339,065 | ₩333,083 | ₩335,457 | -1.00% | 350.2만 |
|---|
| 2025.11.21 | ₩335,027 | ₩341,305 | ₩334,062 | ₩339,507 | +1.34% | 200.3만 |
|---|
| 2025.11.20 | ₩337,750 | ₩337,911 | ₩332,331 | ₩334,062 | -1.09% | 203.4만 |
|---|
| 2025.11.19 | ₩335,671 | ₩337,133 | ₩331,540 | ₩335,872 | +0.06% | 217.1만 |
|---|
| 2025.11.18 | ₩336,691 | ₩337,281 | ₩331,580 | ₩334,907 | -0.53% | 203.2만 |
|---|
| 2025.11.17 | ₩339,092 | ₩340,097 | ₩335,792 | ₩336,530 | -0.76% | 176.1만 |
|---|
| 2025.11.14 | ₩341,506 | ₩342,995 | ₩336,959 | ₩339,467 | -0.60% | 172만 |
|---|
| 2025.11.13 | ₩339,145 | ₩342,083 | ₩336,194 | ₩341,506 | +0.70% | 198.1만 |
|---|
| 2025.11.12 | ₩342,311 | ₩343,813 | ₩340,004 | ₩341,425 | -0.26% | 177.2만 |
|---|
| 2025.11.11 | ₩341,506 | ₩343,504 | ₩339,709 | ₩342,297 | +0.23% | 141.4만 |
|---|
| 2025.11.10 | ₩339,749 | ₩343,062 | ₩336,905 | ₩340,768 | +0.30% | 173.6만 |
|---|
| 2025.11.07 | ₩340,366 | ₩342,539 | ₩337,495 | ₩340,902 | +0.16% | 244.2만 |
|---|
| 2025.11.06 | ₩345,516 | ₩346,938 | ₩334,893 | ₩338,488 | -2.03% | 333.8만 |
|---|
| 2025.11.05 | ₩344,001 | ₩349,768 | ₩343,424 | ₩348,159 | +1.21% | 221.3만 |
|---|
| 2025.11.04 | ₩348,212 | ₩351,753 | ₩344,537 | ₩347,689 | -0.15% | 255.5만 |
|---|
| 2025.11.03 | ₩349,138 | ₩349,647 | ₩342,244 | ₩344,940 | -1.20% | 236.6만 |
|---|
| 2025.10.31 | ₩349,580 | ₩351,525 | ₩346,308 | ₩349,138 | -0.13% | 255.8만 |
|---|
| 2025.10.30 | ₩351,713 | ₩356,676 | ₩349,030 | ₩350,788 | -0.26% | 279.2만 |
|---|
| 2025.10.29 | ₩363,704 | ₩365,917 | ₩349,057 | ₩350,372 | -3.67% | 334.6만 |
|---|
| 2025.10.28 | ₩375,561 | ₩379,491 | ₩374,636 | ₩375,065 | -0.13% | 235.1만 |
|---|
| 2025.10.27 | ₩376,862 | ₩379,438 | ₩375,682 | ₩376,272 | -0.16% | 198만 |
|---|
| 2025.10.24 | ₩378,579 | ₩379,397 | ₩376,473 | ₩376,822 | -0.46% | 126.3만 |
|---|
| 2025.10.23 | ₩379,183 | ₩381,235 | ₩376,446 | ₩377,640 | -0.41% | 133.8만 |
|---|
| 2025.10.22 | ₩380,403 | ₩385,487 | ₩379,491 | ₩380,859 | +0.12% | 123.4만 |
|---|
| 2025.10.21 | ₩380,202 | ₩382,818 | ₩378,633 | ₩380,900 | +0.18% | 174.8만 |
|---|
| 2025.10.20 | ₩377,721 | ₩380,578 | ₩377,144 | ₩379,625 | +0.50% | 139.6만 |
|---|
| 2025.10.17 | ₩376,876 | ₩379,451 | ₩375,561 | ₩377,265 | +0.10% | 130.1만 |
|---|
| 2025.10.16 | ₩381,275 | ₩381,570 | ₩374,783 | ₩375,776 | -1.44% | 149.4만 |
|---|
| 2025.10.15 | ₩384,548 | ₩385,876 | ₩379,598 | ₩381,208 | -0.87% | 156.8만 |
|---|
| 2025.10.14 | ₩380,470 | ₩384,682 | ₩380,417 | ₩383,502 | +0.80% | 130만 |
|---|
| 2025.10.13 | ₩382,549 | ₩384,722 | ₩379,438 | ₩381,396 | -0.30% | 204.2만 |
|---|
| 2025.10.10 | ₩384,749 | ₩386,023 | ₩381,798 | ₩382,522 | -0.58% | 271.8만 |
|---|
| 2025.10.09 | ₩389,564 | ₩390,771 | ₩382,804 | ₩383,461 | -1.57% | 134.1만 |
|---|
| 2025.10.08 | ₩392,408 | ₩392,730 | ₩388,733 | ₩389,913 | -0.64% | 141만 |
|---|
| 2025.10.07 | ₩391,227 | ₩393,682 | ₩389,578 | ₩392,917 | +0.43% | 115만 |
|---|
| 2025.10.06 | ₩390,986 | ₩391,590 | ₩386,949 | ₩389,712 | -0.33% | 170.4만 |
|---|
| 2025.10.03 | ₩388,947 | ₩392,166 | ₩386,104 | ₩390,731 | +0.46% | 122.8만 |
|---|
| 2025.10.02 | ₩387,928 | ₩390,074 | ₩384,172 | ₩388,800 | +0.22% | 207.4만 |
|---|
| 2025.10.01 | ₩392,301 | ₩393,856 | ₩388,397 | ₩391,134 | -0.30% | 220.1만 |
|---|
| 2025.09.30 | ₩386,949 | ₩394,219 | ₩382,308 | ₩393,669 | +1.74% | 315.6만 |
|---|
| 2025.09.29 | ₩392,327 | ₩394,809 | ₩390,839 | ₩392,542 | +0.05% | 215.5만 |
|---|
| 2025.09.26 | ₩388,384 | ₩392,609 | ₩387,029 | ₩391,040 | +0.68% | 170.4만 |
|---|
| 2025.09.25 | ₩391,523 | ₩393,387 | ₩385,835 | ₩387,485 | -1.03% | 186.3만 |
|---|
| 2025.09.24 | ₩387,096 | ₩392,824 | ₩386,211 | ₩390,986 | +1.00% | 345.7만 |
|---|
| 2025.09.23 | ₩391,938 | ₩393,655 | ₩385,366 | ₩387,914 | -1.03% | 192.6만 |
|---|
| 2025.09.22 | ₩388,250 | ₩394,956 | ₩387,016 | ₩393,883 | +1.45% | 218만 |
|---|
| 2025.09.19 | ₩393,682 | ₩393,682 | ₩389,913 | ₩391,657 | -0.51% | 404만 |
|---|
| 2025.09.18 | ₩386,372 | ₩392,059 | ₩385,540 | ₩390,248 | +1.00% | 218.4만 |
|---|
| 2025.09.17 | ₩387,807 | ₩390,745 | ₩385,943 | ₩387,297 | -0.13% | 227.6만 |
|---|
| 2025.09.16 | ₩389,309 | ₩391,536 | ₩378,606 | ₩387,217 | -0.54% | 260.9만 |
|---|
| 2025.09.15 | ₩393,763 | ₩395,587 | ₩389,242 | ₩390,141 | -0.92% | 129.1만 |
|---|
| 2025.09.12 | ₩395,627 | ₩398,175 | ₩391,912 | ₩393,669 | -0.49% | 110만 |
|---|
| 2025.09.11 | ₩391,603 | ₩401,341 | ₩391,603 | ₩399,745 | +2.08% | 198.5만 |
|---|
| 2025.09.10 | ₩399,490 | ₩399,490 | ₩389,484 | ₩392,180 | -1.83% | 176.2만 |
|---|
| 2025.09.09 | ₩400,281 | ₩400,912 | ₩397,317 | ₩398,685 | -0.40% | 135만 |
|---|
| 2025.09.08 | ₩397,800 | ₩400,496 | ₩393,682 | ₩400,281 | +0.62% | 171.7만 |
|---|
| 2025.09.05 | ₩403,983 | ₩405,982 | ₩394,272 | ₩396,982 | -1.73% | 189.3만 |
|---|
| 2025.09.04 | ₩400,938 | ₩404,506 | ₩397,974 | ₩403,983 | +0.76% | 173.5만 |
|---|
| 2025.09.03 | ₩397,786 | ₩402,481 | ₩395,131 | ₩400,858 | +0.77% | 144.8만 |
|---|
| 2025.09.02 | ₩404,587 | ₩405,673 | ₩400,107 | ₩402,078 | -0.62% | 164.8만 |
|---|
| 2025.08.29 | ₩405,941 | ₩409,509 | ₩405,941 | ₩407,819 | +0.46% | 110.7만 |
|---|
| 2025.08.28 | ₩406,465 | ₩408,356 | ₩404,734 | ₩407,886 | +0.35% | 148.8만 |
|---|
| 2025.08.27 | ₩405,780 | ₩408,195 | ₩405,016 | ₩406,532 | +0.19% | 111만 |
|---|