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 | ₩363,583 | ₩366,158 | ₩362,255 | ₩363,288 | -0.08% | 142.2만 |
| 2026.10.08 | ₩355,268 | ₩364,428 | ₩353,323 | ₩363,087 | +2.20% | 179.3만 |
| 2026.10.07 | ₩353,390 | ₩356,944 | ₩351,593 | ₩354,061 | +0.19% | 146만 |
| 2026.10.06 | ₩347,624 | ₩353,350 | ₩347,167 | ₩351,861 | +1.22% | 148.6만 |
| 2026.10.05 | ₩343,278 | ₩349,742 | ₩343,278 | ₩349,045 | +1.68% | 170.8만 |
| 2026.10.02 | ₩355,295 | ₩355,295 | ₩344,016 | ₩345,585 | -2.73% | 218.8만 |
| 2026.10.01 | ₩353,364 | ₩357,360 | ₩351,191 | ₩354,007 | +0.18% | 153.2만 |
| 2026.09.30 | ₩350,842 | ₩354,490 | ₩345,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩346,095 |
| -1.35% |
| 252.5만 |
| 2026.09.29 | ₩348,294 | ₩351,660 | ₩346,416 | ₩351,110 | +0.81% | 220만 |
|---|
| 2026.09.28 | ₩349,903 | ₩355,228 | ₩347,758 | ₩351,110 | +0.34% | 166.7만 |
|---|
| 2026.09.25 | ₩351,231 | ₩355,483 | ₩350,547 | ₩353,618 | +0.68% | 121만 |
|---|
| 2026.09.24 | ₩355,201 | ₩359,318 | ₩350,453 | ₩352,867 | -0.66% | 199.4만 |
|---|
| 2026.09.23 | ₩360,150 | ₩361,732 | ₩352,009 | ₩353,632 | -1.81% | 272.6만 |
|---|
| 2026.09.22 | ₩363,690 | ₩366,131 | ₩357,146 | ₩361,625 | -0.57% | 194.8만 |
|---|
| 2026.09.21 | ₩360,981 | ₩364,669 | ₩359,291 | ₩362,027 | +0.29% | 230.7만 |
|---|
| 2026.09.18 | ₩364,267 | ₩365,112 | ₩360,753 | ₩363,744 | -0.14% | 660.3만 |
|---|
| 2026.09.17 | ₩363,865 | ₩366,534 | ₩362,349 | ₩365,112 | +0.34% | 183만 |
|---|
| 2026.09.16 | ₩366,534 | ₩372,327 | ₩364,736 | ₩366,386 | -0.04% | 248.1만 |
|---|
| 2026.09.15 | ₩367,419 | ₩373,534 | ₩366,855 | ₩370,865 | +0.94% | 220.9만 |
|---|
| 2026.09.14 | ₩365,501 | ₩371,858 | ₩363,556 | ₩371,000 | +1.50% | 238.2만 |
|---|
| 2026.09.11 | ₩356,502 | ₩360,217 | ₩355,402 | ₩359,774 | +0.92% | 216.6만 |
|---|
| 2026.09.10 | ₩356,515 | ₩360,405 | ₩355,603 | ₩358,527 | +0.56% | 166.1만 |
|---|
| 2026.09.09 | ₩358,648 | ₩359,828 | ₩355,214 | ₩355,697 | -0.82% | 175.7만 |
|---|
| 2026.09.08 | ₩367,875 | ₩368,223 | ₩358,822 | ₩359,372 | -2.31% | 181.4만 |
|---|
| 2026.09.04 | ₩376,150 | ₩376,418 | ₩370,758 | ₩372,327 | -1.02% | 220.9만 |
|---|
| 2026.09.03 | ₩379,422 | ₩385,752 | ₩377,397 | ₩380,253 | +0.22% | 234.7만 |
|---|
| 2026.09.02 | ₩379,543 | ₩379,543 | ₩372,944 | ₩377,075 | -0.65% | 182.9만 |
|---|
| 2026.09.01 | ₩384,465 | ₩386,248 | ₩379,449 | ₩380,200 | -1.11% | 178.2만 |
|---|
| 2026.08.31 | ₩383,016 | ₩385,336 | ₩382,131 | ₩383,781 | +0.20% | 156.9만 |
|---|
| 2026.08.28 | ₩382,225 | ₩386,061 | ₩382,225 | ₩385,551 | +0.87% | 176.1만 |
|---|
| 2026.08.27 | ₩375,251 | ₩383,794 | ₩374,406 | ₩381,796 | +1.74% | 176.6만 |
|---|
| 2026.08.26 | ₩376,713 | ₩380,897 | ₩376,686 | ₩377,383 | +0.18% | 122.2만 |
|---|
| 2026.08.25 | ₩375,613 | ₩380,092 | ₩374,594 | ₩379,248 | +0.97% | 224.8만 |
|---|
| 2026.08.24 | ₩376,726 | ₩383,016 | ₩376,726 | ₩379,556 | +0.75% | 244.9만 |
|---|
| 2026.08.21 | ₩375,117 | ₩378,429 | ₩371,496 | ₩376,606 | +0.40% | 261만 |
|---|
| 2026.08.20 | ₩372,166 | ₩377,759 | ₩371,402 | ₩374,460 | +0.62% | 168.5만 |
|---|
| 2026.08.19 | ₩362,081 | ₩374,124 | ₩361,987 | ₩371,791 | +2.68% | 235.5만 |
|---|
| 2026.08.18 | ₩363,328 | ₩368,317 | ₩360,954 | ₩361,182 | -0.59% | 334.4만 |
|---|
| 2026.08.17 | ₩361,491 | ₩362,027 | ₩356,502 | ₩356,824 | -1.29% | 228.9만 |
|---|
| 2026.08.14 | ₩371,321 | ₩371,938 | ₩364,026 | ₩366,078 | -1.41% | 145.7만 |
|---|
| 2026.08.13 | ₩363,462 | ₩371,335 | ₩360,405 | ₩370,463 | +1.93% | 191.2만 |
|---|
| 2026.08.12 | ₩361,035 | ₩363,489 | ₩356,609 | ₩361,209 | +0.05% | 216만 |
|---|
| 2026.08.11 | ₩363,006 | ₩366,319 | ₩361,424 | ₩363,570 | +0.16% | 210.6만 |
|---|
| 2026.08.10 | ₩360,673 | ₩367,097 | ₩359,439 | ₩367,043 | +1.77% | 170.3만 |
|---|
| 2026.08.07 | ₩365,836 | ₩369,189 | ₩362,296 | ₩363,878 | -0.54% | 211.9만 |
|---|
| 2026.08.06 | ₩363,664 | ₩367,218 | ₩361,035 | ₩366,815 | +0.87% | 274.8만 |
|---|
| 2026.08.05 | ₩368,773 | ₩368,773 | ₩357,722 | ₩362,228 | -1.77% | 193.2만 |
|---|
| 2026.08.04 | ₩354,611 | ₩363,181 | ₩353,203 | ₩362,939 | +2.35% | 258.6만 |
|---|
| 2026.08.03 | ₩363,181 | ₩369,565 | ₩359,814 | ₩361,813 | -0.38% | 310.4만 |
|---|
| 2026.07.31 | ₩348,884 | ₩357,990 | ₩347,342 | ₩357,360 | +2.43% | 249.5만 |
|---|
| 2026.07.30 | ₩355,992 | ₩358,715 | ₩344,539 | ₩353,887 | -0.59% | 289.5만 |
|---|
| 2026.07.29 | ₩355,241 | ₩376,310 | ₩350,708 | ₩366,627 | +3.21% | 462.4만 |
|---|
| 2026.07.28 | ₩347,851 | ₩359,654 | ₩346,256 | ₩354,289 | +1.85% | 368.6만 |
|---|
| 2026.07.27 | ₩336,868 | ₩345,665 | ₩336,868 | ₩341,964 | +1.51% | 172.4만 |
|---|
| 2026.07.24 | ₩327,989 | ₩336,412 | ₩326,661 | ₩335,406 | +2.26% | 176.4만 |
|---|
| 2026.07.23 | ₩325,884 | ₩328,311 | ₩322,410 | ₩325,736 | -0.05% | 200.9만 |
|---|
| 2026.07.22 | ₩334,279 | ₩334,279 | ₩324,086 | ₩326,058 | -2.46% | 201.1만 |
|---|
| 2026.07.21 | ₩336,264 | ₩339,778 | ₩329,947 | ₩330,215 | -1.80% | 284.3만 |
|---|
| 2026.07.20 | ₩341,065 | ₩343,345 | ₩336,640 | ₩342,313 | +0.37% | 277.6만 |
|---|
| 2026.07.17 | ₩345,987 | ₩350,453 | ₩337,230 | ₩342,353 | -1.05% | 267.6만 |
|---|
| 2026.07.16 | ₩338,276 | ₩345,156 | ₩337,873 | ₩344,083 | +1.72% | 266.2만 |
|---|
| 2026.07.15 | ₩330,913 | ₩336,707 | ₩329,210 | ₩331,892 | +0.30% | 187.3만 |
|---|
| 2026.07.14 | ₩328,526 | ₩332,348 | ₩326,286 | ₩330,511 | +0.60% | 219.1만 |
|---|
| 2026.07.13 | ₩327,681 | ₩337,484 | ₩326,943 | ₩336,693 | +2.75% | 257.3만 |
|---|
| 2026.07.10 | ₩326,688 | ₩327,641 | ₩322,155 | ₩324,449 | -0.69% | 124.3만 |
|---|
| 2026.07.09 | ₩318,413 | ₩323,899 | ₩315,423 | ₩323,590 | +1.63% | 227.3만 |
|---|
| 2026.07.08 | ₩328,834 | ₩328,834 | ₩322,893 | ₩323,711 | -1.56% | 168.9만 |
|---|
| 2026.07.07 | ₩327,292 | ₩333,166 | ₩327,292 | ₩329,384 | +0.64% | 173.6만 |
|---|
| 2026.07.06 | ₩326,407 | ₩326,407 | ₩318,413 | ₩321,190 | -1.60% | 199.8만 |
|---|
| 2026.07.02 | ₩316,965 | ₩325,937 | ₩316,509 | ₩324,918 | +2.51% | 249.3만 |
|---|
| 2026.07.01 | ₩307,027 | ₩317,622 | ₩306,155 | ₩316,147 | +2.97% | 298.8만 |
|---|
| 2026.06.30 | ₩299,423 | ₩302,923 | ₩297,867 | ₩300,348 | +0.31% | 358.4만 |
|---|
| 2026.06.29 | ₩303,835 | ₩304,036 | ₩299,114 | ₩301,716 | -0.70% | 202.4만 |
|---|
| 2026.06.26 | ₩292,664 | ₩300,710 | ₩291,899 | ₩299,812 | +2.44% | 866.4만 |
|---|
| 2026.06.25 | ₩294,353 | ₩302,145 | ₩289,740 | ₩290,102 | -1.44% | 228.6만 |
|---|
| 2026.06.24 | ₩296,794 | ₩299,597 | ₩292,918 | ₩294,863 | -0.65% | 269.5만 |
|---|
| 2026.06.23 | ₩296,110 | ₩296,298 | ₩292,221 | ₩295,721 | -0.13% | 255.1만 |
|---|
| 2026.06.22 | ₩289,740 | ₩292,798 | ₩286,736 | ₩287,809 | -0.67% | 299.9만 |
|---|
| 2026.06.18 | ₩292,825 | ₩295,091 | ₩288,747 | ₩292,918 | +0.03% | 650.2만 |
|---|
| 2026.06.17 | ₩295,265 | ₩300,469 | ₩290,746 | ₩293,388 | -0.64% | 274.4만 |
|---|
| 2026.06.16 | ₩301,341 | ₩302,816 | ₩295,346 | ₩297,733 | -1.20% | 261.5만 |
|---|
| 2026.06.15 | ₩300,898 | ₩303,822 | ₩298,176 | ₩299,369 | -0.51% | 231.5만 |
|---|
| 2026.06.12 | ₩300,657 | ₩304,707 | ₩297,518 | ₩303,379 | +0.91% | 219만 |
|---|
| 2026.06.11 | ₩306,585 | ₩309,629 | ₩302,548 | ₩302,789 | -1.24% | 274.8만 |
|---|
| 2026.06.10 | ₩309,549 | ₩312,754 | ₩306,343 | ₩309,937 | +0.13% | 215.5만 |
|---|
| 2026.06.09 | ₩303,916 | ₩310,595 | ₩302,266 | ₩310,031 | +2.01% | 208.9만 |
|---|
| 2026.06.08 | ₩309,897 | ₩310,621 | ₩306,813 | ₩307,228 | -0.86% | 162만 |
|---|
| 2026.06.05 | ₩312,593 | ₩314,967 | ₩310,045 | ₩311,077 | -0.48% | 298만 |
|---|
| 2026.06.04 | ₩314,310 | ₩317,998 | ₩308,556 | ₩310,219 | -1.30% | 231.9만 |
|---|
| 2026.06.03 | ₩306,947 | ₩308,368 | ₩301,757 | ₩305,445 | -0.49% | 272.9만 |
|---|
| 2026.06.02 | ₩307,792 | ₩310,997 | ₩302,038 | ₩310,045 | +0.73% | 355.1만 |
|---|
| 2026.06.01 | ₩300,362 | ₩314,806 | ₩300,348 | ₩313,478 | +4.37% | 397만 |
|---|
| 2026.05.29 | ₩292,489 | ₩300,630 | ₩292,382 | ₩297,518 | +1.72% | 337.8만 |
|---|
| 2026.05.28 | ₩289,150 | ₩296,526 | ₩289,150 | ₩294,863 | +1.98% | 178.5만 |
|---|
| 2026.05.27 | ₩293,213 | ₩296,888 | ₩290,652 | ₩291,899 | -0.45% | 206.2만 |
|---|
| 2026.05.26 | ₩297,518 | ₩299,718 | ₩292,744 | ₩292,838 | -1.57% | 237.4만 |
|---|
| 2026.05.22 | ₩295,480 | ₩303,715 | ₩295,292 | ₩302,172 | +2.26% | 228.3만 |
|---|
| 2026.05.21 | ₩293,750 | ₩295,842 | ₩290,518 | ₩295,158 | +0.48% | 224.9만 |
|---|
| 2026.05.20 | ₩292,664 | ₩296,419 | ₩288,801 | ₩295,976 | +1.13% | 284.7만 |
|---|
| 2026.05.19 | ₩298,994 | ₩305,015 | ₩295,493 | ₩295,641 | -1.12% | 357.6만 |
|---|
| 2026.05.18 | ₩288,747 | ₩299,490 | ₩288,519 | ₩298,994 | +3.55% | 325.7만 |
|---|
| 2026.05.15 | ₩281,774 | ₩288,238 | ₩281,774 | ₩287,648 | +2.08% | 292.2만 |
|---|
| 2026.05.14 | ₩279,802 | ₩283,302 | ₩277,710 | ₩279,453 | -0.12% | 281.8만 |
|---|
| 2026.05.13 | ₩283,611 | ₩284,965 | ₩274,344 | ₩279,802 | -1.34% | 325.2만 |
|---|
| 2026.05.12 | ₩286,709 | ₩289,431 | ₩283,155 | ₩286,749 | +0.01% | 401.8만 |
|---|
| 2026.05.11 | ₩283,329 | ₩285,837 | ₩281,613 | ₩283,879 | +0.19% | 226만 |
|---|
| 2026.05.08 | ₩285,247 | ₩286,414 | ₩279,789 | ₩285,663 | +0.15% | 280.4만 |
|---|
| 2026.05.07 | ₩276,342 | ₩288,466 | ₩276,342 | ₩287,125 | +3.90% | 346.3만 |
|---|
| 2026.05.06 | ₩279,507 | ₩280,580 | ₩275,872 | ₩277,884 | -0.58% | 223.8만 |
|---|
| 2026.05.05 | ₩281,680 | ₩283,289 | ₩277,267 | ₩282,444 | +0.27% | 211.4만 |
|---|
| 2026.05.04 | ₩285,824 | ₩289,820 | ₩282,484 | ₩283,410 | -0.84% | 298.7만 |
|---|
| 2026.05.01 | ₩288,372 | ₩290,424 | ₩280,459 | ₩287,286 | -0.38% | 262.2만 |
|---|
| 2026.04.30 | ₩285,193 | ₩288,426 | ₩282,042 | ₩284,241 | -0.33% | 425.4만 |
|---|
| 2026.04.29 | ₩278,662 | ₩288,573 | ₩275,014 | ₩288,426 | +3.50% | 444.2만 |
|---|
| 2026.04.28 | ₩267,812 | ₩270,267 | ₩265,009 | ₩267,115 | -0.26% | 364.4만 |
|---|
| 2026.04.27 | ₩262,662 | ₩267,490 | ₩262,461 | ₩264,513 | +0.70% | 263.9만 |
|---|
| 2026.04.24 | ₩264,151 | ₩265,050 | ₩261,388 | ₩263,574 | -0.22% | 341.5만 |
|---|
| 2026.04.23 | ₩268,376 | ₩269,435 | ₩261,670 | ₩266,257 | -0.79% | 420.8만 |
|---|
| 2026.04.22 | ₩272,493 | ₩273,525 | ₩269,060 | ₩270,495 | -0.73% | 203.8만 |
|---|
| 2026.04.21 | ₩271,232 | ₩276,409 | ₩270,669 | ₩272,077 | +0.31% | 304.1만 |
|---|
| 2026.04.20 | ₩268,858 | ₩272,774 | ₩268,845 | ₩271,433 | +0.96% | 206.2만 |
|---|
| 2026.04.17 | ₩270,441 | ₩271,098 | ₩265,988 | ₩268,858 | -0.59% | 289.5만 |
|---|
| 2026.04.16 | ₩265,345 | ₩270,106 | ₩265,345 | ₩268,751 | +1.28% | 272.5만 |
|---|
| 2026.04.15 | ₩262,944 | ₩266,726 | ₩260,892 | ₩264,097 | +0.44% | 378.1만 |
|---|
| 2026.04.14 | ₩262,448 | ₩265,130 | ₩260,369 | ₩261,630 | -0.31% | 240.9만 |
|---|
| 2026.04.13 | ₩252,483 | ₩262,153 | ₩252,483 | ₩262,032 | +3.78% | 314.2만 |
|---|
| 2026.04.10 | ₩262,850 | ₩262,931 | ₩252,349 | ₩253,194 | -3.67% | 320.3만 |
|---|
| 2026.04.09 | ₩267,933 | ₩267,987 | ₩260,905 | ₩262,890 | -1.88% | 299.6만 |
|---|
| 2026.04.08 | ₩274,277 | ₩276,999 | ₩267,396 | ₩269,274 | -1.82% | 283.5만 |
|---|
| 2026.04.07 | ₩273,445 | ₩275,524 | ₩272,023 | ₩273,070 | -0.14% | 226만 |
|---|
| 2026.04.06 | ₩272,909 | ₩275,403 | ₩270,937 | ₩274,049 | +0.42% | 167.5만 |
|---|
| 2026.04.02 | ₩269,904 | ₩273,995 | ₩267,101 | ₩273,606 | +1.37% | 286.8만 |
|---|
| 2026.04.01 | ₩272,721 | ₩274,183 | ₩264,312 | ₩269,945 | -1.02% | 307.8만 |
|---|
| 2026.03.31 | ₩277,495 | ₩279,185 | ₩271,380 | ₩272,493 | -1.80% | 344.5만 |
|---|
| 2026.03.30 | ₩272,506 | ₩277,160 | ₩271,581 | ₩275,564 | +1.12% | 364.7만 |
|---|
| 2026.03.27 | ₩272,895 | ₩274,384 | ₩267,142 | ₩269,904 | -1.10% | 356.9만 |
|---|
| 2026.03.26 | ₩270,951 | ₩279,212 | ₩270,803 | ₩274,277 | +1.23% | 312.4만 |
|---|
| 2026.03.25 | ₩276,624 | ₩280,955 | ₩266,337 | ₩271,058 | -2.01% | 285.5만 |
|---|
| 2026.03.24 | ₩280,741 | ₩282,028 | ₩273,633 | ₩274,786 | -2.12% | 310만 |
|---|
| 2026.03.23 | ₩281,076 | ₩283,960 | ₩278,971 | ₩281,250 | +0.06% | 382.3만 |
|---|
| 2026.03.20 | ₩283,343 | ₩285,381 | ₩279,708 | ₩279,883 | -1.22% | 1908.4만 |
|---|
| 2026.03.19 | ₩282,632 | ₩287,406 | ₩280,298 | ₩282,525 | -0.04% | 328.7만 |
|---|
| 2026.03.18 | ₩278,099 | ₩283,061 | ₩278,099 | ₩279,333 | +0.44% | 324.4만 |
|---|
| 2026.03.17 | ₩281,894 | ₩286,226 | ₩280,137 | ₩281,277 | -0.22% | 270.3만 |
|---|
| 2026.03.16 | ₩279,561 | ₩282,913 | ₩278,407 | ₩280,446 | +0.32% | 339.5만 |
|---|
| 2026.03.13 | ₩275,953 | ₩280,499 | ₩275,645 | ₩279,655 | +1.34% | 313.5만 |
|---|
| 2026.03.12 | ₩285,260 | ₩289,686 | ₩277,991 | ₩278,219 | -2.47% | 417.4만 |
|---|
| 2026.03.11 | ₩292,208 | ₩294,783 | ₩283,544 | ₩285,663 | -2.24% | 260.5만 |
|---|
| 2026.03.10 | ₩297,679 | ₩298,283 | ₩284,992 | ₩291,524 | -2.07% | 320.5만 |
|---|
| 2026.03.09 | ₩301,180 | ₩302,414 | ₩295,560 | ₩299,128 | -0.68% | 433.2만 |
|---|
| 2026.03.06 | ₩296,191 | ₩303,768 | ₩294,099 | ₩303,420 | +2.44% | 379.9만 |
|---|
| 2026.03.05 | ₩291,685 | ₩299,678 | ₩291,363 | ₩298,672 | +2.40% | 481.4만 |
|---|
| 2026.03.04 | ₩290,813 | ₩292,851 | ₩287,835 | ₩291,242 | +0.15% | 423만 |
|---|
| 2026.03.03 | ₩287,835 | ₩291,765 | ₩286,333 | ₩290,048 | +0.77% | 354.8만 |
|---|
| 2026.03.02 | ₩285,113 | ₩290,022 | ₩282,605 | ₩288,305 | +1.12% | 441.9만 |
|---|
| 2026.02.27 | ₩288,224 | ₩289,418 | ₩280,191 | ₩287,487 | -0.26% | 499.9만 |
|---|
| 2026.02.26 | ₩288,050 | ₩297,371 | ₩288,050 | ₩292,851 | +1.67% | 391.1만 |
|---|
| 2026.02.25 | ₩276,422 | ₩287,460 | ₩275,269 | ₩287,339 | +3.95% | 507.4만 |
|---|
| 2026.02.24 | ₩275,913 | ₩278,662 | ₩272,600 | ₩275,846 | -0.02% | 580.8만 |
|---|
| 2026.02.23 | ₩285,998 | ₩287,272 | ₩275,376 | ₩275,913 | -3.53% | 429.3만 |
|---|
| 2026.02.20 | ₩288,828 | ₩289,928 | ₩285,341 | ₩287,634 | -0.41% | 251.2만 |
|---|
| 2026.02.19 | ₩291,309 | ₩293,508 | ₩286,870 | ₩289,646 | -0.57% | 359.8만 |
|---|
| 2026.02.18 | ₩285,448 | ₩292,141 | ₩283,812 | ₩291,309 | +2.05% | 336.3만 |
|---|
| 2026.02.17 | ₩284,898 | ₩288,144 | ₩281,934 | ₩285,770 | +0.31% | 496.5만 |
|---|
| 2026.02.13 | ₩282,538 | ₩286,146 | ₩280,365 | ₩284,469 | +0.68% | 384.1만 |
|---|
| 2026.02.12 | ₩290,464 | ₩291,094 | ₩279,789 | ₩281,586 | -3.06% | 788만 |
|---|
| 2026.02.11 | ₩302,467 | ₩303,205 | ₩290,558 | ₩291,792 | -3.53% | 459.8만 |
|---|
| 2026.02.10 | ₩300,429 | ₩304,600 | ₩299,664 | ₩302,467 | +0.68% | 447.6만 |
|---|
| 2026.02.09 | ₩310,286 | ₩310,286 | ₩301,663 | ₩303,929 | -2.05% | 337.7만 |
|---|
| 2026.02.06 | ₩314,068 | ₩316,093 | ₩308,838 | ₩310,286 | -1.20% | 322.3만 |
|---|
| 2026.02.05 | ₩317,287 | ₩320,372 | ₩311,694 | ₩313,813 | -1.09% | 279.8만 |
|---|
| 2026.02.04 | ₩315,838 | ₩319,044 | ₩309,508 | ₩314,725 | -0.35% | 415.9만 |
|---|
| 2026.02.03 | ₩327,439 | ₩327,627 | ₩314,913 | ₩315,275 | -3.71% | 437.7만 |
|---|
| 2026.02.02 | ₩330,725 | ₩335,285 | ₩328,096 | ₩332,013 | +0.39% | 202.5만 |
|---|
| 2026.01.30 | ₩328,673 | ₩331,262 | ₩326,809 | ₩331,020 | +0.71% | 356.8만 |
|---|
| 2026.01.29 | ₩334,467 | ₩338,544 | ₩327,828 | ₩329,880 | -1.37% | 353.4만 |
|---|
| 2026.01.28 | ₩334,816 | ₩342,970 | ₩333,005 | ₩336,210 | +0.42% | 408.9만 |
|---|
| 2026.01.27 | ₩344,378 | ₩345,290 | ₩339,899 | ₩341,334 | -0.88% | 348.2만 |
|---|
| 2026.01.26 | ₩346,591 | ₩349,018 | ₩343,627 | ₩346,242 | -0.10% | 204.3만 |
|---|
| 2026.01.23 | ₩346,188 | ₩349,568 | ₩344,512 | ₩345,840 | -0.10% | 211.4만 |
|---|
| 2026.01.22 | ₩344,941 | ₩348,777 | ₩344,043 | ₩348,509 | +1.03% | 200.2만 |
|---|
| 2026.01.21 | ₩342,567 | ₩347,744 | ₩341,320 | ₩344,660 | +0.61% | 254.1만 |
|---|
| 2026.01.20 | ₩346,631 | ₩348,562 | ₩340,904 | ₩342,125 | -1.30% | 221.5만 |
|---|
| 2026.01.16 | ₩348,723 | ₩350,158 | ₩345,437 | ₩349,287 | +0.16% | 288만 |
|---|
| 2026.01.15 | ₩350,225 | ₩353,498 | ₩347,530 | ₩348,965 | -0.36% | 205.4만 |
|---|
| 2026.01.14 | ₩344,190 | ₩347,409 | ₩343,587 | ₩346,685 | +0.72% | 189.5만 |
|---|
| 2026.01.13 | ₩351,768 | ₩353,015 | ₩344,297 | ₩344,767 | -1.99% | 180.3만 |
|---|
| 2026.01.12 | ₩355,134 | ₩356,783 | ₩351,338 | ₩352,452 | -0.76% | 149.5만 |
|---|
| 2026.01.09 | ₩356,140 | ₩359,533 | ₩354,946 | ₩356,770 | +0.18% | 168.8만 |
|---|
| 2026.01.08 | ₩349,032 | ₩358,125 | ₩348,160 | ₩356,301 | +2.08% | 198.9만 |
|---|
| 2026.01.07 | ₩351,312 | ₩352,022 | ₩347,758 | ₩350,386 | -0.26% | 147.9만 |
|---|
| 2026.01.06 | ₩343,023 | ₩351,513 | ₩342,621 | ₩350,198 | +2.09% | 206.4만 |
|---|
| 2026.01.05 | ₩338,893 | ₩347,543 | ₩337,914 | ₩345,102 | +1.83% | 210.3만 |
|---|
| 2026.01.02 | ₩344,713 | ₩345,572 | ₩337,498 | ₩339,147 | -1.61% | 202.6만 |
|---|
| 2025.12.31 | ₩347,328 | ₩348,026 | ₩344,794 | ₩344,981 | -0.68% | 176만 |
|---|
| 2025.12.30 | ₩346,846 | ₩349,582 | ₩346,765 | ₩348,066 | +0.35% | 100.4만 |
|---|
| 2025.12.29 | ₩347,556 | ₩349,810 | ₩346,564 | ₩348,173 | +0.18% | 170.3만 |
|---|
| 2025.12.26 | ₩345,840 | ₩347,422 | ₩345,209 | ₩347,141 | +0.38% | 123.1만 |
|---|
| 2025.12.24 | ₩344,029 | ₩347,355 | ₩342,393 | ₩346,148 | +0.62% | 62.2만 |
|---|
| 2025.12.23 | ₩349,058 | ₩349,193 | ₩344,123 | ₩344,686 | -1.25% | 187.6만 |
|---|
| 2025.12.22 | ₩345,934 | ₩350,695 | ₩345,504 | ₩348,348 | +0.70% | 207.6만 |
|---|
| 2025.12.19 | ₩349,126 | ₩350,038 | ₩344,727 | ₩345,934 | -0.91% | 786.8만 |
|---|
| 2025.12.18 | ₩352,894 | ₩355,737 | ₩349,716 | ₩349,997 | -0.82% | 350.9만 |
|---|
| 2025.12.17 | ₩350,413 | ₩357,307 | ₩350,038 | ₩356,032 | +1.60% | 251.1만 |
|---|
| 2025.12.16 | ₩351,084 | ₩353,793 | ₩348,120 | ₩351,607 | +0.15% | 335.9만 |
|---|
| 2025.12.15 | ₩357,186 | ₩359,224 | ₩354,825 | ₩355,335 | -0.52% | 295.8만 |
|---|
| 2025.12.12 | ₩354,128 | ₩357,213 | ₩353,712 | ₩356,877 | +0.78% | 207.9만 |
|---|
| 2025.12.11 | ₩348,147 | ₩355,389 | ₩347,825 | ₩354,986 | +1.96% | 163.4만 |
|---|
| 2025.12.10 | ₩345,156 | ₩348,763 | ₩344,445 | ₩347,811 | +0.77% | 245만 |
|---|
| 2025.12.09 | ₩347,476 | ₩350,024 | ₩346,001 | ₩346,323 | -0.33% | 171.7만 |
|---|
| 2025.12.08 | ₩349,850 | ₩350,198 | ₩345,451 | ₩346,940 | -0.83% | 258.4만 |
|---|
| 2025.12.05 | ₩347,892 | ₩352,398 | ₩347,811 | ₩350,882 | +0.86% | 275.7만 |
|---|
| 2025.12.04 | ₩350,654 | ₩351,781 | ₩346,484 | ₩347,892 | -0.79% | 259.4만 |
|---|
| 2025.12.03 | ₩344,002 | ₩349,421 | ₩344,002 | ₩348,991 | +1.45% | 236.7만 |
|---|
| 2025.12.02 | ₩344,204 | ₩346,162 | ₩341,266 | ₩344,914 | +0.21% | 342.3만 |
|---|
| 2025.12.01 | ₩340,650 | ₩345,880 | ₩339,577 | ₩343,117 | +0.72% | 286.1만 |
|---|
| 2025.11.28 | ₩342,380 | ₩343,815 | ₩340,247 | ₩342,393 | +0.00% | 97.5만 |
|---|
| 2025.11.26 | ₩344,646 | ₩345,209 | ₩340,730 | ₩341,092 | -1.03% | 171.2만 |
|---|
| 2025.11.25 | ₩336,626 | ₩348,696 | ₩336,170 | ₩343,748 | +2.12% | 267만 |
|---|
| 2025.11.24 | ₩338,799 | ₩339,027 | ₩333,045 | ₩335,419 | -1.00% | 350.2만 |
|---|
| 2025.11.21 | ₩334,990 | ₩341,266 | ₩334,024 | ₩339,469 | +1.34% | 200.3만 |
|---|
| 2025.11.20 | ₩337,712 | ₩337,873 | ₩332,294 | ₩334,024 | -1.09% | 203.4만 |
|---|
| 2025.11.19 | ₩335,634 | ₩337,096 | ₩331,503 | ₩335,835 | +0.06% | 217.1만 |
|---|
| 2025.11.18 | ₩336,653 | ₩337,243 | ₩331,543 | ₩334,869 | -0.53% | 203.2만 |
|---|
| 2025.11.17 | ₩339,054 | ₩340,059 | ₩335,754 | ₩336,492 | -0.76% | 176.1만 |
|---|
| 2025.11.14 | ₩341,468 | ₩342,956 | ₩336,921 | ₩339,429 | -0.60% | 172만 |
|---|
| 2025.11.13 | ₩339,107 | ₩342,044 | ₩336,157 | ₩341,468 | +0.70% | 198.1만 |
|---|
| 2025.11.12 | ₩342,272 | ₩343,774 | ₩339,966 | ₩341,387 | -0.26% | 177.2만 |
|---|
| 2025.11.11 | ₩341,468 | ₩343,466 | ₩339,671 | ₩342,259 | +0.23% | 141.4만 |
|---|
| 2025.11.10 | ₩339,711 | ₩343,023 | ₩336,868 | ₩340,730 | +0.30% | 173.6만 |
|---|
| 2025.11.07 | ₩340,328 | ₩342,500 | ₩337,458 | ₩340,864 | +0.16% | 244.2만 |
|---|
| 2025.11.06 | ₩345,478 | ₩346,899 | ₩334,856 | ₩338,450 | -2.03% | 333.8만 |
|---|
| 2025.11.05 | ₩343,962 | ₩349,729 | ₩343,385 | ₩348,120 | +1.21% | 221.3만 |
|---|
| 2025.11.04 | ₩348,173 | ₩351,714 | ₩344,499 | ₩347,650 | -0.15% | 255.5만 |
|---|
| 2025.11.03 | ₩349,099 | ₩349,608 | ₩342,205 | ₩344,901 | -1.20% | 236.6만 |
|---|
| 2025.10.31 | ₩349,541 | ₩351,486 | ₩346,269 | ₩349,099 | -0.13% | 255.8만 |
|---|
| 2025.10.30 | ₩351,674 | ₩356,636 | ₩348,991 | ₩350,748 | -0.26% | 279.2만 |
|---|
| 2025.10.29 | ₩363,664 | ₩365,876 | ₩349,018 | ₩350,333 | -3.67% | 334.6만 |
|---|
| 2025.10.28 | ₩375,519 | ₩379,449 | ₩374,594 | ₩375,023 | -0.13% | 235.1만 |
|---|
| 2025.10.27 | ₩376,820 | ₩379,395 | ₩375,640 | ₩376,230 | -0.16% | 198만 |
|---|
| 2025.10.24 | ₩378,537 | ₩379,355 | ₩376,431 | ₩376,780 | -0.46% | 126.3만 |
|---|
| 2025.10.23 | ₩379,140 | ₩381,192 | ₩376,404 | ₩377,598 | -0.41% | 133.8만 |
|---|
| 2025.10.22 | ₩380,361 | ₩385,444 | ₩379,449 | ₩380,817 | +0.12% | 123.4만 |
|---|
| 2025.10.21 | ₩380,160 | ₩382,775 | ₩378,590 | ₩380,857 | +0.18% | 174.8만 |
|---|
| 2025.10.20 | ₩377,678 | ₩380,535 | ₩377,102 | ₩379,583 | +0.50% | 139.6만 |
|---|
| 2025.10.17 | ₩376,834 | ₩379,408 | ₩375,519 | ₩377,222 | +0.10% | 130.1만 |
|---|
| 2025.10.16 | ₩381,232 | ₩381,528 | ₩374,741 | ₩375,734 | -1.44% | 149.4만 |
|---|
| 2025.10.15 | ₩384,505 | ₩385,833 | ₩379,556 | ₩381,165 | -0.87% | 156.8만 |
|---|
| 2025.10.14 | ₩380,428 | ₩384,639 | ₩380,374 | ₩383,459 | +0.80% | 130만 |
|---|
| 2025.10.13 | ₩382,507 | ₩384,679 | ₩379,395 | ₩381,353 | -0.30% | 204.2만 |
|---|
| 2025.10.10 | ₩384,706 | ₩385,980 | ₩381,755 | ₩382,480 | -0.58% | 271.8만 |
|---|