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 | ₩363,692 | ₩366,267 | ₩362,363 | ₩363,396 | -0.08% | 142.2만 |
| 2026.10.08 | ₩355,374 | ₩364,537 | ₩353,429 | ₩363,195 | +2.20% | 179.3만 |
| 2026.10.07 | ₩353,496 | ₩357,051 | ₩351,698 | ₩354,167 | +0.19% | 146만 |
| 2026.10.06 | ₩347,727 | ₩353,456 | ₩347,271 | ₩351,966 | +1.22% | 148.6만 |
| 2026.10.05 | ₩343,381 | ₩349,847 | ₩343,381 | ₩349,149 | +1.68% | 170.8만 |
| 2026.10.02 | ₩355,401 | ₩355,401 | ₩344,118 | ₩345,688 | -2.73% | 218.8만 |
| 2026.10.01 | ₩353,469 | ₩357,467 | ₩351,296 | ₩354,113 | +0.18% | 153.2만 |
| 2026.09.30 | ₩350,947 | ₩354,596 | ₩345,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩346,198 |
| -1.35% |
| 252.5만 |
| 2026.09.29 | ₩348,398 | ₩351,765 | ₩346,520 | ₩351,215 | +0.81% | 220만 |
|---|
| 2026.09.28 | ₩350,008 | ₩355,334 | ₩347,861 | ₩351,215 | +0.34% | 166.7만 |
|---|
| 2026.09.25 | ₩351,336 | ₩355,589 | ₩350,652 | ₩353,724 | +0.68% | 121만 |
|---|
| 2026.09.24 | ₩355,307 | ₩359,425 | ₩350,558 | ₩352,973 | -0.66% | 199.4만 |
|---|
| 2026.09.23 | ₩360,257 | ₩361,840 | ₩352,114 | ₩353,737 | -1.81% | 272.6만 |
|---|
| 2026.09.22 | ₩363,799 | ₩366,240 | ₩357,252 | ₩361,733 | -0.57% | 194.8만 |
|---|
| 2026.09.21 | ₩361,089 | ₩364,778 | ₩359,399 | ₩362,135 | +0.29% | 230.7만 |
|---|
| 2026.09.18 | ₩364,376 | ₩365,221 | ₩360,861 | ₩363,852 | -0.14% | 660.3만 |
|---|
| 2026.09.17 | ₩363,973 | ₩366,643 | ₩362,457 | ₩365,221 | +0.34% | 183만 |
|---|
| 2026.09.16 | ₩366,643 | ₩372,438 | ₩364,845 | ₩366,495 | -0.04% | 248.1만 |
|---|
| 2026.09.15 | ₩367,528 | ₩373,646 | ₩366,965 | ₩370,976 | +0.94% | 220.9만 |
|---|
| 2026.09.14 | ₩365,610 | ₩371,969 | ₩363,665 | ₩371,110 | +1.50% | 238.2만 |
|---|
| 2026.09.11 | ₩356,608 | ₩360,324 | ₩355,508 | ₩359,882 | +0.92% | 216.6만 |
|---|
| 2026.09.10 | ₩356,622 | ₩360,512 | ₩355,709 | ₩358,634 | +0.56% | 166.1만 |
|---|
| 2026.09.09 | ₩358,755 | ₩359,935 | ₩355,320 | ₩355,803 | -0.82% | 175.7만 |
|---|
| 2026.09.08 | ₩367,984 | ₩368,333 | ₩358,929 | ₩359,479 | -2.31% | 181.4만 |
|---|
| 2026.09.04 | ₩376,262 | ₩376,530 | ₩370,869 | ₩372,438 | -1.02% | 220.9만 |
|---|
| 2026.09.03 | ₩379,535 | ₩385,867 | ₩377,509 | ₩380,367 | +0.22% | 234.7만 |
|---|
| 2026.09.02 | ₩379,656 | ₩379,656 | ₩373,055 | ₩377,187 | -0.65% | 182.9만 |
|---|
| 2026.09.01 | ₩384,579 | ₩386,364 | ₩379,562 | ₩380,313 | -1.11% | 178.2만 |
|---|
| 2026.08.31 | ₩383,130 | ₩385,451 | ₩382,245 | ₩383,895 | +0.20% | 156.9만 |
|---|
| 2026.08.28 | ₩382,339 | ₩386,176 | ₩382,339 | ₩385,666 | +0.87% | 176.1만 |
|---|
| 2026.08.27 | ₩375,363 | ₩383,909 | ₩374,518 | ₩381,910 | +1.74% | 176.6만 |
|---|
| 2026.08.26 | ₩376,825 | ₩381,011 | ₩376,798 | ₩377,496 | +0.18% | 122.2만 |
|---|
| 2026.08.25 | ₩375,725 | ₩380,206 | ₩374,706 | ₩379,361 | +0.97% | 224.8만 |
|---|
| 2026.08.24 | ₩376,839 | ₩383,130 | ₩376,839 | ₩379,669 | +0.75% | 244.9만 |
|---|
| 2026.08.21 | ₩375,229 | ₩378,542 | ₩371,607 | ₩376,718 | +0.40% | 261만 |
|---|
| 2026.08.20 | ₩372,277 | ₩377,872 | ₩371,513 | ₩374,571 | +0.62% | 168.5만 |
|---|
| 2026.08.19 | ₩362,189 | ₩374,236 | ₩362,095 | ₩371,902 | +2.68% | 235.5만 |
|---|
| 2026.08.18 | ₩363,437 | ₩368,427 | ₩361,062 | ₩361,290 | -0.59% | 334.4만 |
|---|
| 2026.08.17 | ₩361,599 | ₩362,135 | ₩356,608 | ₩356,930 | -1.29% | 228.9만 |
|---|
| 2026.08.14 | ₩371,432 | ₩372,049 | ₩364,134 | ₩366,187 | -1.41% | 145.7만 |
|---|
| 2026.08.13 | ₩363,571 | ₩371,446 | ₩360,512 | ₩370,574 | +1.93% | 191.2만 |
|---|
| 2026.08.12 | ₩361,143 | ₩363,598 | ₩356,715 | ₩361,317 | +0.05% | 216만 |
|---|
| 2026.08.11 | ₩363,115 | ₩366,428 | ₩361,532 | ₩363,678 | +0.16% | 210.6만 |
|---|
| 2026.08.10 | ₩360,780 | ₩367,206 | ₩359,546 | ₩367,153 | +1.77% | 170.3만 |
|---|
| 2026.08.07 | ₩365,945 | ₩369,299 | ₩362,404 | ₩363,987 | -0.54% | 211.9만 |
|---|
| 2026.08.06 | ₩363,772 | ₩367,327 | ₩361,143 | ₩366,925 | +0.87% | 274.8만 |
|---|
| 2026.08.05 | ₩368,883 | ₩368,883 | ₩357,829 | ₩362,337 | -1.77% | 193.2만 |
|---|
| 2026.08.04 | ₩354,717 | ₩363,289 | ₩353,308 | ₩363,048 | +2.35% | 258.6만 |
|---|
| 2026.08.03 | ₩363,289 | ₩369,675 | ₩359,922 | ₩361,921 | -0.38% | 310.4만 |
|---|
| 2026.07.31 | ₩348,988 | ₩358,097 | ₩347,445 | ₩357,467 | +2.43% | 249.5만 |
|---|
| 2026.07.30 | ₩356,098 | ₩358,822 | ₩344,642 | ₩353,992 | -0.59% | 289.5만 |
|---|
| 2026.07.29 | ₩355,347 | ₩376,423 | ₩350,813 | ₩366,737 | +3.21% | 462.4만 |
|---|
| 2026.07.28 | ₩347,955 | ₩359,761 | ₩346,359 | ₩354,395 | +1.85% | 368.6만 |
|---|
| 2026.07.27 | ₩336,968 | ₩345,769 | ₩336,968 | ₩342,066 | +1.51% | 172.4만 |
|---|
| 2026.07.24 | ₩328,087 | ₩336,512 | ₩326,759 | ₩335,506 | +2.26% | 176.4만 |
|---|
| 2026.07.23 | ₩325,981 | ₩328,409 | ₩322,506 | ₩325,833 | -0.05% | 200.9만 |
|---|
| 2026.07.22 | ₩334,379 | ₩334,379 | ₩324,183 | ₩326,155 | -2.46% | 201.1만 |
|---|
| 2026.07.21 | ₩336,364 | ₩339,879 | ₩330,046 | ₩330,314 | -1.80% | 284.3만 |
|---|
| 2026.07.20 | ₩341,167 | ₩343,448 | ₩336,740 | ₩342,415 | +0.37% | 277.6만 |
|---|
| 2026.07.17 | ₩346,091 | ₩350,558 | ₩337,330 | ₩342,455 | -1.05% | 267.6만 |
|---|
| 2026.07.16 | ₩338,377 | ₩345,259 | ₩337,974 | ₩344,185 | +1.72% | 266.2만 |
|---|
| 2026.07.15 | ₩331,012 | ₩336,807 | ₩329,308 | ₩331,991 | +0.30% | 187.3만 |
|---|
| 2026.07.14 | ₩328,624 | ₩332,447 | ₩326,383 | ₩330,609 | +0.60% | 219.1만 |
|---|
| 2026.07.13 | ₩327,778 | ₩337,585 | ₩327,041 | ₩336,794 | +2.75% | 257.3만 |
|---|
| 2026.07.10 | ₩326,786 | ₩327,738 | ₩322,251 | ₩324,545 | -0.69% | 124.3만 |
|---|
| 2026.07.09 | ₩318,508 | ₩323,995 | ₩315,517 | ₩323,687 | +1.63% | 227.3만 |
|---|
| 2026.07.08 | ₩328,932 | ₩328,932 | ₩322,989 | ₩323,808 | -1.56% | 168.9만 |
|---|
| 2026.07.07 | ₩327,389 | ₩333,265 | ₩327,389 | ₩329,482 | +0.64% | 173.6만 |
|---|
| 2026.07.06 | ₩326,504 | ₩326,504 | ₩318,508 | ₩321,285 | -1.60% | 199.8만 |
|---|
| 2026.07.02 | ₩317,060 | ₩326,034 | ₩316,603 | ₩325,015 | +2.51% | 249.3만 |
|---|
| 2026.07.01 | ₩307,119 | ₩317,717 | ₩306,247 | ₩316,241 | +2.97% | 298.8만 |
|---|
| 2026.06.30 | ₩299,512 | ₩303,014 | ₩297,956 | ₩300,438 | +0.31% | 358.4만 |
|---|
| 2026.06.29 | ₩303,926 | ₩304,127 | ₩299,204 | ₩301,806 | -0.70% | 202.4만 |
|---|
| 2026.06.26 | ₩292,751 | ₩300,800 | ₩291,986 | ₩299,901 | +2.44% | 866.4만 |
|---|
| 2026.06.25 | ₩294,441 | ₩302,236 | ₩289,826 | ₩290,189 | -1.44% | 228.6만 |
|---|
| 2026.06.24 | ₩296,883 | ₩299,687 | ₩293,006 | ₩294,951 | -0.65% | 269.5만 |
|---|
| 2026.06.23 | ₩296,199 | ₩296,386 | ₩292,308 | ₩295,810 | -0.13% | 255.1만 |
|---|
| 2026.06.22 | ₩289,826 | ₩292,885 | ₩286,821 | ₩287,894 | -0.67% | 299.9만 |
|---|
| 2026.06.18 | ₩292,912 | ₩295,179 | ₩288,834 | ₩293,006 | +0.03% | 650.2만 |
|---|
| 2026.06.17 | ₩295,353 | ₩300,559 | ₩290,832 | ₩293,475 | -0.64% | 274.4만 |
|---|
| 2026.06.16 | ₩301,431 | ₩302,906 | ₩295,434 | ₩297,822 | -1.20% | 261.5만 |
|---|
| 2026.06.15 | ₩300,988 | ₩303,912 | ₩298,265 | ₩299,459 | -0.51% | 231.5만 |
|---|
| 2026.06.12 | ₩300,746 | ₩304,798 | ₩297,607 | ₩303,470 | +0.91% | 219만 |
|---|
| 2026.06.11 | ₩306,676 | ₩309,721 | ₩302,638 | ₩302,879 | -1.24% | 274.8만 |
|---|
| 2026.06.10 | ₩309,641 | ₩312,847 | ₩306,435 | ₩310,030 | +0.13% | 215.5만 |
|---|
| 2026.06.09 | ₩304,006 | ₩310,687 | ₩302,356 | ₩310,124 | +2.01% | 208.9만 |
|---|
| 2026.06.08 | ₩309,990 | ₩310,714 | ₩306,904 | ₩307,320 | -0.86% | 162만 |
|---|
| 2026.06.05 | ₩312,686 | ₩315,061 | ₩310,137 | ₩311,170 | -0.48% | 298만 |
|---|
| 2026.06.04 | ₩314,403 | ₩318,093 | ₩308,648 | ₩310,312 | -1.30% | 231.9만 |
|---|
| 2026.06.03 | ₩307,038 | ₩308,460 | ₩301,847 | ₩305,536 | -0.49% | 272.9만 |
|---|
| 2026.06.02 | ₩307,883 | ₩311,090 | ₩302,128 | ₩310,137 | +0.73% | 355.1만 |
|---|
| 2026.06.01 | ₩300,451 | ₩314,900 | ₩300,438 | ₩313,572 | +4.37% | 397만 |
|---|
| 2026.05.29 | ₩292,576 | ₩300,720 | ₩292,469 | ₩297,607 | +1.72% | 337.8만 |
|---|
| 2026.05.28 | ₩289,236 | ₩296,615 | ₩289,236 | ₩294,951 | +1.98% | 178.5만 |
|---|
| 2026.05.27 | ₩293,301 | ₩296,977 | ₩290,739 | ₩291,986 | -0.45% | 206.2만 |
|---|
| 2026.05.26 | ₩297,607 | ₩299,807 | ₩292,831 | ₩292,925 | -1.57% | 237.4만 |
|---|
| 2026.05.22 | ₩295,568 | ₩303,805 | ₩295,380 | ₩302,262 | +2.26% | 228.3만 |
|---|
| 2026.05.21 | ₩293,838 | ₩295,930 | ₩290,604 | ₩295,246 | +0.48% | 224.9만 |
|---|
| 2026.05.20 | ₩292,751 | ₩296,507 | ₩288,887 | ₩296,064 | +1.13% | 284.7만 |
|---|
| 2026.05.19 | ₩299,083 | ₩305,106 | ₩295,582 | ₩295,729 | -1.12% | 357.6만 |
|---|
| 2026.05.18 | ₩288,834 | ₩299,579 | ₩288,606 | ₩299,083 | +3.55% | 325.7만 |
|---|
| 2026.05.15 | ₩281,858 | ₩288,324 | ₩281,858 | ₩287,733 | +2.08% | 292.2만 |
|---|
| 2026.05.14 | ₩279,885 | ₩283,387 | ₩277,793 | ₩279,537 | -0.12% | 281.8만 |
|---|
| 2026.05.13 | ₩283,695 | ₩285,050 | ₩274,425 | ₩279,885 | -1.34% | 325.2만 |
|---|
| 2026.05.12 | ₩286,794 | ₩289,518 | ₩283,239 | ₩286,835 | +0.01% | 401.8만 |
|---|
| 2026.05.11 | ₩283,414 | ₩285,922 | ₩281,697 | ₩283,964 | +0.19% | 226만 |
|---|
| 2026.05.08 | ₩285,332 | ₩286,499 | ₩279,872 | ₩285,748 | +0.15% | 280.4만 |
|---|
| 2026.05.07 | ₩276,424 | ₩288,552 | ₩276,424 | ₩287,210 | +3.90% | 346.3만 |
|---|
| 2026.05.06 | ₩279,590 | ₩280,664 | ₩275,955 | ₩277,967 | -0.58% | 223.8만 |
|---|
| 2026.05.05 | ₩281,764 | ₩283,373 | ₩277,350 | ₩282,528 | +0.27% | 211.4만 |
|---|
| 2026.05.04 | ₩285,909 | ₩289,907 | ₩282,569 | ₩283,494 | -0.84% | 298.7만 |
|---|
| 2026.05.01 | ₩288,458 | ₩290,510 | ₩280,543 | ₩287,371 | -0.38% | 262.2만 |
|---|
| 2026.04.30 | ₩285,278 | ₩288,512 | ₩282,126 | ₩284,326 | -0.33% | 425.4만 |
|---|
| 2026.04.29 | ₩278,745 | ₩288,659 | ₩275,096 | ₩288,512 | +3.50% | 444.2만 |
|---|
| 2026.04.28 | ₩267,892 | ₩270,347 | ₩265,088 | ₩267,195 | -0.26% | 364.4만 |
|---|
| 2026.04.27 | ₩262,741 | ₩267,570 | ₩262,539 | ₩264,592 | +0.70% | 263.9만 |
|---|
| 2026.04.24 | ₩264,230 | ₩265,129 | ₩261,466 | ₩263,653 | -0.22% | 341.5만 |
|---|
| 2026.04.23 | ₩268,456 | ₩269,515 | ₩261,748 | ₩266,336 | -0.79% | 420.8만 |
|---|
| 2026.04.22 | ₩272,574 | ₩273,607 | ₩269,140 | ₩270,575 | -0.73% | 203.8만 |
|---|
| 2026.04.21 | ₩271,313 | ₩276,491 | ₩270,750 | ₩272,158 | +0.31% | 304.1만 |
|---|
| 2026.04.20 | ₩268,939 | ₩272,856 | ₩268,925 | ₩271,514 | +0.96% | 206.2만 |
|---|
| 2026.04.17 | ₩270,522 | ₩271,179 | ₩266,068 | ₩268,939 | -0.59% | 289.5만 |
|---|
| 2026.04.16 | ₩265,424 | ₩270,186 | ₩265,424 | ₩268,831 | +1.28% | 272.5만 |
|---|
| 2026.04.15 | ₩263,022 | ₩266,805 | ₩260,970 | ₩264,176 | +0.44% | 378.1만 |
|---|
| 2026.04.14 | ₩262,526 | ₩265,209 | ₩260,447 | ₩261,708 | -0.31% | 240.9만 |
|---|
| 2026.04.13 | ₩252,558 | ₩262,231 | ₩252,558 | ₩262,110 | +3.78% | 314.2만 |
|---|
| 2026.04.10 | ₩262,928 | ₩263,009 | ₩252,424 | ₩253,269 | -3.67% | 320.3만 |
|---|
| 2026.04.09 | ₩268,013 | ₩268,067 | ₩260,983 | ₩262,969 | -1.88% | 299.6만 |
|---|
| 2026.04.08 | ₩274,358 | ₩277,082 | ₩267,476 | ₩269,354 | -1.82% | 283.5만 |
|---|
| 2026.04.07 | ₩273,527 | ₩275,606 | ₩272,105 | ₩273,151 | -0.14% | 226만 |
|---|
| 2026.04.06 | ₩272,990 | ₩275,485 | ₩271,018 | ₩274,130 | +0.42% | 167.5만 |
|---|
| 2026.04.02 | ₩269,985 | ₩274,077 | ₩267,181 | ₩273,688 | +1.37% | 286.8만 |
|---|
| 2026.04.01 | ₩272,802 | ₩274,264 | ₩264,391 | ₩270,025 | -1.02% | 307.8만 |
|---|
| 2026.03.31 | ₩277,578 | ₩279,268 | ₩271,461 | ₩272,574 | -1.80% | 344.5만 |
|---|
| 2026.03.30 | ₩272,588 | ₩277,243 | ₩271,662 | ₩275,646 | +1.12% | 364.7만 |
|---|
| 2026.03.27 | ₩272,977 | ₩274,466 | ₩267,221 | ₩269,985 | -1.10% | 356.9만 |
|---|
| 2026.03.26 | ₩271,031 | ₩279,295 | ₩270,884 | ₩274,358 | +1.23% | 312.4만 |
|---|
| 2026.03.25 | ₩276,706 | ₩281,039 | ₩266,416 | ₩271,139 | -2.01% | 285.5만 |
|---|
| 2026.03.24 | ₩280,825 | ₩282,112 | ₩273,714 | ₩274,868 | -2.12% | 310만 |
|---|
| 2026.03.23 | ₩281,160 | ₩284,044 | ₩279,054 | ₩281,334 | +0.06% | 382.3만 |
|---|
| 2026.03.20 | ₩283,427 | ₩285,466 | ₩279,792 | ₩279,966 | -1.22% | 1908.4만 |
|---|
| 2026.03.19 | ₩282,716 | ₩287,492 | ₩280,382 | ₩282,609 | -0.04% | 328.7만 |
|---|
| 2026.03.18 | ₩278,182 | ₩283,145 | ₩278,182 | ₩279,416 | +0.44% | 324.4만 |
|---|
| 2026.03.17 | ₩281,978 | ₩286,311 | ₩280,221 | ₩281,361 | -0.22% | 270.3만 |
|---|
| 2026.03.16 | ₩279,644 | ₩282,998 | ₩278,490 | ₩280,529 | +0.32% | 339.5만 |
|---|
| 2026.03.13 | ₩276,035 | ₩280,583 | ₩275,727 | ₩279,738 | +1.34% | 313.5만 |
|---|
| 2026.03.12 | ₩285,346 | ₩289,773 | ₩278,074 | ₩278,302 | -2.47% | 417.4만 |
|---|
| 2026.03.11 | ₩292,295 | ₩294,870 | ₩283,628 | ₩285,748 | -2.24% | 260.5만 |
|---|
| 2026.03.10 | ₩297,768 | ₩298,372 | ₩285,077 | ₩291,611 | -2.07% | 320.5만 |
|---|
| 2026.03.09 | ₩301,270 | ₩302,504 | ₩295,649 | ₩299,217 | -0.68% | 433.2만 |
|---|
| 2026.03.06 | ₩296,279 | ₩303,859 | ₩294,186 | ₩303,510 | +2.44% | 379.9만 |
|---|
| 2026.03.05 | ₩291,772 | ₩299,767 | ₩291,450 | ₩298,761 | +2.40% | 481.4만 |
|---|
| 2026.03.04 | ₩290,900 | ₩292,939 | ₩287,921 | ₩291,329 | +0.15% | 423만 |
|---|
| 2026.03.03 | ₩287,921 | ₩291,852 | ₩286,419 | ₩290,135 | +0.77% | 354.8만 |
|---|
| 2026.03.02 | ₩285,198 | ₩290,108 | ₩282,689 | ₩288,391 | +1.12% | 441.9만 |
|---|
| 2026.02.27 | ₩288,310 | ₩289,504 | ₩280,275 | ₩287,573 | -0.26% | 499.9만 |
|---|
| 2026.02.26 | ₩288,136 | ₩297,460 | ₩288,136 | ₩292,939 | +1.67% | 391.1만 |
|---|
| 2026.02.25 | ₩276,505 | ₩287,546 | ₩275,351 | ₩287,425 | +3.95% | 507.4만 |
|---|
| 2026.02.24 | ₩275,995 | ₩278,745 | ₩272,681 | ₩275,928 | -0.02% | 580.8만 |
|---|
| 2026.02.23 | ₩286,083 | ₩287,358 | ₩275,458 | ₩275,995 | -3.53% | 429.3만 |
|---|
| 2026.02.20 | ₩288,914 | ₩290,014 | ₩285,426 | ₩287,720 | -0.41% | 251.2만 |
|---|
| 2026.02.19 | ₩291,396 | ₩293,596 | ₩286,955 | ₩289,732 | -0.57% | 359.8만 |
|---|
| 2026.02.18 | ₩285,533 | ₩292,228 | ₩283,897 | ₩291,396 | +2.05% | 336.3만 |
|---|
| 2026.02.17 | ₩284,983 | ₩288,230 | ₩282,019 | ₩285,855 | +0.31% | 496.5만 |
|---|
| 2026.02.13 | ₩282,622 | ₩286,231 | ₩280,449 | ₩284,554 | +0.68% | 384.1만 |
|---|
| 2026.02.12 | ₩290,551 | ₩291,181 | ₩279,872 | ₩281,670 | -3.06% | 788만 |
|---|
| 2026.02.11 | ₩302,558 | ₩303,295 | ₩290,645 | ₩291,879 | -3.53% | 459.8만 |
|---|
| 2026.02.10 | ₩300,518 | ₩304,691 | ₩299,754 | ₩302,558 | +0.68% | 447.6만 |
|---|
| 2026.02.09 | ₩310,379 | ₩310,379 | ₩301,753 | ₩304,020 | -2.05% | 337.7만 |
|---|
| 2026.02.06 | ₩314,162 | ₩316,188 | ₩308,930 | ₩310,379 | -1.20% | 322.3만 |
|---|
| 2026.02.05 | ₩317,382 | ₩320,467 | ₩311,787 | ₩313,907 | -1.09% | 279.8만 |
|---|
| 2026.02.04 | ₩315,933 | ₩319,139 | ₩309,601 | ₩314,819 | -0.35% | 415.9만 |
|---|
| 2026.02.03 | ₩327,537 | ₩327,725 | ₩315,007 | ₩315,369 | -3.71% | 437.7만 |
|---|
| 2026.02.02 | ₩330,824 | ₩335,385 | ₩328,194 | ₩332,112 | +0.39% | 202.5만 |
|---|
| 2026.01.30 | ₩328,771 | ₩331,360 | ₩326,906 | ₩331,119 | +0.71% | 356.8만 |
|---|
| 2026.01.29 | ₩334,567 | ₩338,645 | ₩327,926 | ₩329,979 | -1.37% | 353.4만 |
|---|
| 2026.01.28 | ₩334,915 | ₩343,072 | ₩333,104 | ₩336,311 | +0.42% | 408.9만 |
|---|
| 2026.01.27 | ₩344,481 | ₩345,393 | ₩340,000 | ₩341,435 | -0.88% | 348.2만 |
|---|
| 2026.01.26 | ₩346,694 | ₩349,122 | ₩343,729 | ₩346,345 | -0.10% | 204.3만 |
|---|
| 2026.01.23 | ₩346,292 | ₩349,672 | ₩344,615 | ₩345,943 | -0.10% | 211.4만 |
|---|
| 2026.01.22 | ₩345,044 | ₩348,881 | ₩344,145 | ₩348,613 | +1.03% | 200.2만 |
|---|
| 2026.01.21 | ₩342,670 | ₩347,848 | ₩341,422 | ₩344,762 | +0.61% | 254.1만 |
|---|
| 2026.01.20 | ₩346,734 | ₩348,666 | ₩341,006 | ₩342,227 | -1.30% | 221.5만 |
|---|
| 2026.01.16 | ₩348,827 | ₩350,263 | ₩345,540 | ₩349,391 | +0.16% | 288만 |
|---|
| 2026.01.15 | ₩350,330 | ₩353,603 | ₩347,633 | ₩349,069 | -0.36% | 205.4만 |
|---|
| 2026.01.14 | ₩344,293 | ₩347,513 | ₩343,689 | ₩346,788 | +0.72% | 189.5만 |
|---|
| 2026.01.13 | ₩351,873 | ₩353,120 | ₩344,400 | ₩344,870 | -1.99% | 180.3만 |
|---|
| 2026.01.12 | ₩355,240 | ₩356,890 | ₩351,443 | ₩352,557 | -0.76% | 149.5만 |
|---|
| 2026.01.09 | ₩356,246 | ₩359,640 | ₩355,052 | ₩356,876 | +0.18% | 168.8만 |
|---|
| 2026.01.08 | ₩349,136 | ₩358,231 | ₩348,264 | ₩356,407 | +2.08% | 198.9만 |
|---|
| 2026.01.07 | ₩351,416 | ₩352,127 | ₩347,861 | ₩350,491 | -0.26% | 147.9만 |
|---|
| 2026.01.06 | ₩343,126 | ₩351,618 | ₩342,723 | ₩350,303 | +2.09% | 206.4만 |
|---|
| 2026.01.05 | ₩338,994 | ₩347,647 | ₩338,014 | ₩345,205 | +1.83% | 210.3만 |
|---|
| 2026.01.02 | ₩344,816 | ₩345,675 | ₩337,599 | ₩339,249 | -1.61% | 202.6만 |
|---|
| 2025.12.31 | ₩347,432 | ₩348,130 | ₩344,897 | ₩345,084 | -0.68% | 176만 |
|---|
| 2025.12.30 | ₩346,949 | ₩349,686 | ₩346,869 | ₩348,170 | +0.35% | 100.4만 |
|---|
| 2025.12.29 | ₩347,660 | ₩349,914 | ₩346,667 | ₩348,277 | +0.18% | 170.3만 |
|---|
| 2025.12.26 | ₩345,943 | ₩347,526 | ₩345,312 | ₩347,244 | +0.38% | 123.1만 |
|---|
| 2025.12.24 | ₩344,132 | ₩347,459 | ₩342,495 | ₩346,251 | +0.62% | 62.2만 |
|---|
| 2025.12.23 | ₩349,163 | ₩349,297 | ₩344,226 | ₩344,789 | -1.25% | 187.6만 |
|---|
| 2025.12.22 | ₩346,037 | ₩350,799 | ₩345,608 | ₩348,452 | +0.70% | 207.6만 |
|---|
| 2025.12.19 | ₩349,230 | ₩350,142 | ₩344,829 | ₩346,037 | -0.91% | 786.8만 |
|---|
| 2025.12.18 | ₩352,999 | ₩355,843 | ₩349,820 | ₩350,102 | -0.82% | 350.9만 |
|---|
| 2025.12.17 | ₩350,518 | ₩357,413 | ₩350,142 | ₩356,139 | +1.60% | 251.1만 |
|---|
| 2025.12.16 | ₩351,188 | ₩353,898 | ₩348,224 | ₩351,712 | +0.15% | 335.9만 |
|---|
| 2025.12.15 | ₩357,292 | ₩359,331 | ₩354,931 | ₩355,441 | -0.52% | 295.8만 |
|---|
| 2025.12.12 | ₩354,234 | ₩357,319 | ₩353,818 | ₩356,984 | +0.78% | 207.9만 |
|---|
| 2025.12.11 | ₩348,250 | ₩355,495 | ₩347,928 | ₩355,092 | +1.96% | 163.4만 |
|---|
| 2025.12.10 | ₩345,259 | ₩348,867 | ₩344,548 | ₩347,915 | +0.77% | 245만 |
|---|
| 2025.12.09 | ₩347,580 | ₩350,129 | ₩346,104 | ₩346,426 | -0.33% | 171.7만 |
|---|
| 2025.12.08 | ₩349,954 | ₩350,303 | ₩345,554 | ₩347,043 | -0.83% | 258.4만 |
|---|
| 2025.12.05 | ₩347,995 | ₩352,503 | ₩347,915 | ₩350,987 | +0.86% | 275.7만 |
|---|
| 2025.12.04 | ₩350,759 | ₩351,886 | ₩346,587 | ₩347,995 | -0.79% | 259.4만 |
|---|
| 2025.12.03 | ₩344,105 | ₩349,525 | ₩344,105 | ₩349,096 | +1.45% | 236.7만 |
|---|
| 2025.12.02 | ₩344,306 | ₩346,265 | ₩341,368 | ₩345,017 | +0.21% | 342.3만 |
|---|
| 2025.12.01 | ₩340,751 | ₩345,983 | ₩339,678 | ₩343,220 | +0.72% | 286.1만 |
|---|
| 2025.11.28 | ₩342,482 | ₩343,917 | ₩340,349 | ₩342,495 | +0.00% | 97.5만 |
|---|
| 2025.11.26 | ₩344,749 | ₩345,312 | ₩340,832 | ₩341,194 | -1.03% | 171.2만 |
|---|
| 2025.11.25 | ₩336,727 | ₩348,800 | ₩336,270 | ₩343,850 | +2.12% | 267만 |
|---|
| 2025.11.24 | ₩338,900 | ₩339,128 | ₩333,145 | ₩335,519 | -1.00% | 350.2만 |
|---|
| 2025.11.21 | ₩335,090 | ₩341,368 | ₩334,124 | ₩339,571 | +1.34% | 200.3만 |
|---|
| 2025.11.20 | ₩337,813 | ₩337,974 | ₩332,393 | ₩334,124 | -1.09% | 203.4만 |
|---|
| 2025.11.19 | ₩335,734 | ₩337,196 | ₩331,602 | ₩335,935 | +0.06% | 217.1만 |
|---|
| 2025.11.18 | ₩336,753 | ₩337,344 | ₩331,642 | ₩334,969 | -0.53% | 203.2만 |
|---|
| 2025.11.17 | ₩339,155 | ₩340,161 | ₩335,855 | ₩336,592 | -0.76% | 176.1만 |
|---|
| 2025.11.14 | ₩341,570 | ₩343,059 | ₩337,022 | ₩339,530 | -0.60% | 172만 |
|---|
| 2025.11.13 | ₩339,208 | ₩342,146 | ₩336,257 | ₩341,570 | +0.70% | 198.1만 |
|---|
| 2025.11.12 | ₩342,374 | ₩343,877 | ₩340,067 | ₩341,489 | -0.26% | 177.2만 |
|---|
| 2025.11.11 | ₩341,570 | ₩343,568 | ₩339,772 | ₩342,361 | +0.23% | 141.4만 |
|---|
| 2025.11.10 | ₩339,812 | ₩343,126 | ₩336,968 | ₩340,832 | +0.30% | 173.6만 |
|---|
| 2025.11.07 | ₩340,429 | ₩342,602 | ₩337,558 | ₩340,966 | +0.16% | 244.2만 |
|---|
| 2025.11.06 | ₩345,581 | ₩347,003 | ₩334,956 | ₩338,551 | -2.03% | 333.8만 |
|---|
| 2025.11.05 | ₩344,065 | ₩349,833 | ₩343,488 | ₩348,224 | +1.21% | 221.3만 |
|---|
| 2025.11.04 | ₩348,277 | ₩351,819 | ₩344,601 | ₩347,754 | -0.15% | 255.5만 |
|---|
| 2025.11.03 | ₩349,203 | ₩349,713 | ₩342,307 | ₩345,004 | -1.20% | 236.6만 |
|---|
| 2025.10.31 | ₩349,646 | ₩351,591 | ₩346,372 | ₩349,203 | -0.13% | 255.8만 |
|---|
| 2025.10.30 | ₩351,779 | ₩356,742 | ₩349,096 | ₩350,853 | -0.26% | 279.2만 |
|---|
| 2025.10.29 | ₩363,772 | ₩365,986 | ₩349,122 | ₩350,437 | -3.67% | 334.6만 |
|---|
| 2025.10.28 | ₩375,631 | ₩379,562 | ₩374,706 | ₩375,135 | -0.13% | 235.1만 |
|---|
| 2025.10.27 | ₩376,932 | ₩379,508 | ₩375,752 | ₩376,342 | -0.16% | 198만 |
|---|
| 2025.10.24 | ₩378,650 | ₩379,468 | ₩376,543 | ₩376,892 | -0.46% | 126.3만 |
|---|
| 2025.10.23 | ₩379,253 | ₩381,306 | ₩376,517 | ₩377,711 | -0.41% | 133.8만 |
|---|
| 2025.10.22 | ₩380,474 | ₩385,559 | ₩379,562 | ₩380,930 | +0.12% | 123.4만 |
|---|
| 2025.10.21 | ₩380,273 | ₩382,889 | ₩378,703 | ₩380,971 | +0.18% | 174.8만 |
|---|
| 2025.10.20 | ₩377,791 | ₩380,649 | ₩377,214 | ₩379,696 | +0.50% | 139.6만 |
|---|
| 2025.10.17 | ₩376,946 | ₩379,522 | ₩375,631 | ₩377,335 | +0.10% | 130.1만 |
|---|
| 2025.10.16 | ₩381,346 | ₩381,641 | ₩374,853 | ₩375,846 | -1.44% | 149.4만 |
|---|
| 2025.10.15 | ₩384,620 | ₩385,948 | ₩379,669 | ₩381,279 | -0.87% | 156.8만 |
|---|
| 2025.10.14 | ₩380,541 | ₩384,754 | ₩380,488 | ₩383,573 | +0.80% | 130만 |
|---|
| 2025.10.13 | ₩382,621 | ₩384,794 | ₩379,508 | ₩381,467 | -0.30% | 204.2만 |
|---|
| 2025.10.10 | ₩384,821 | ₩386,095 | ₩381,869 | ₩382,594 | -0.58% | 271.8만 |
|---|