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 | ₩361,856 | ₩364,419 | ₩360,535 | ₩361,563 | -0.08% | 142.2만 |
| 2026.10.08 | ₩353,581 | ₩362,697 | ₩351,645 | ₩361,362 | +2.20% | 179.3만 |
| 2026.10.07 | ₩351,712 | ₩355,249 | ₩349,923 | ₩352,379 | +0.19% | 146만 |
| 2026.10.06 | ₩345,972 | ₩351,672 | ₩345,519 | ₩350,190 | +1.22% | 148.6만 |
| 2026.10.05 | ₩341,648 | ₩348,081 | ₩341,648 | ₩347,387 | +1.68% | 170.8만 |
| 2026.10.02 | ₩353,607 | ₩353,607 | ₩342,382 | ₩343,944 | -2.73% | 218.8만 |
| 2026.10.01 | ₩351,685 | ₩355,663 | ₩349,523 | ₩352,326 | +0.18% | 153.2만 |
| 2026.09.30 | ₩349,176 | ₩352,806 | ₩344,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩344,451 |
| -1.35% |
| 252.5만 |
| 2026.09.29 | ₩346,640 | ₩349,990 | ₩344,771 | ₩349,443 | +0.81% | 220만 |
|---|
| 2026.09.28 | ₩348,241 | ₩353,541 | ₩346,106 | ₩349,443 | +0.34% | 166.7만 |
|---|
| 2026.09.25 | ₩349,563 | ₩353,794 | ₩348,882 | ₩351,939 | +0.68% | 121만 |
|---|
| 2026.09.24 | ₩353,514 | ₩357,612 | ₩348,789 | ₩351,191 | -0.66% | 199.4만 |
|---|
| 2026.09.23 | ₩358,439 | ₩360,014 | ₩350,337 | ₩351,952 | -1.81% | 272.6만 |
|---|
| 2026.09.22 | ₩361,963 | ₩364,392 | ₩355,449 | ₩359,907 | -0.57% | 194.8만 |
|---|
| 2026.09.21 | ₩359,267 | ₩362,937 | ₩357,585 | ₩360,308 | +0.29% | 230.7만 |
|---|
| 2026.09.18 | ₩362,537 | ₩363,378 | ₩359,040 | ₩362,016 | -0.14% | 660.3만 |
|---|
| 2026.09.17 | ₩362,136 | ₩364,793 | ₩360,628 | ₩363,378 | +0.34% | 183만 |
|---|
| 2026.09.16 | ₩364,793 | ₩370,559 | ₩363,004 | ₩364,646 | -0.04% | 248.1만 |
|---|
| 2026.09.15 | ₩365,674 | ₩371,760 | ₩365,113 | ₩369,104 | +0.94% | 220.9만 |
|---|
| 2026.09.14 | ₩363,765 | ₩370,092 | ₩361,829 | ₩369,237 | +1.50% | 238.2만 |
|---|
| 2026.09.11 | ₩354,809 | ₩358,506 | ₩353,714 | ₩358,065 | +0.92% | 216.6만 |
|---|
| 2026.09.10 | ₩354,822 | ₩358,693 | ₩353,914 | ₩356,824 | +0.56% | 166.1만 |
|---|
| 2026.09.09 | ₩356,944 | ₩358,119 | ₩353,527 | ₩354,008 | -0.82% | 175.7만 |
|---|
| 2026.09.08 | ₩366,127 | ₩366,474 | ₩357,118 | ₩357,665 | -2.31% | 181.4만 |
|---|
| 2026.09.04 | ₩374,363 | ₩374,630 | ₩368,997 | ₩370,559 | -1.02% | 220.9만 |
|---|
| 2026.09.03 | ₩377,620 | ₩383,920 | ₩375,604 | ₩378,447 | +0.22% | 234.7만 |
|---|
| 2026.09.02 | ₩377,740 | ₩377,740 | ₩371,173 | ₩375,284 | -0.65% | 182.9만 |
|---|
| 2026.09.01 | ₩382,639 | ₩384,414 | ₩377,646 | ₩378,394 | -1.11% | 178.2만 |
|---|
| 2026.08.31 | ₩381,197 | ₩383,506 | ₩380,316 | ₩381,958 | +0.20% | 156.9만 |
|---|
| 2026.08.28 | ₩380,409 | ₩384,227 | ₩380,409 | ₩383,720 | +0.87% | 176.1만 |
|---|
| 2026.08.27 | ₩373,469 | ₩381,971 | ₩372,628 | ₩379,982 | +1.74% | 176.6만 |
|---|
| 2026.08.26 | ₩374,924 | ₩379,088 | ₩374,897 | ₩375,591 | +0.18% | 122.2만 |
|---|
| 2026.08.25 | ₩373,829 | ₩378,287 | ₩372,815 | ₩377,446 | +0.97% | 224.8만 |
|---|
| 2026.08.24 | ₩374,937 | ₩381,197 | ₩374,937 | ₩377,753 | +0.75% | 244.9만 |
|---|
| 2026.08.21 | ₩373,335 | ₩376,632 | ₩369,731 | ₩374,817 | +0.40% | 261만 |
|---|
| 2026.08.20 | ₩370,399 | ₩375,965 | ₩369,638 | ₩372,681 | +0.62% | 168.5만 |
|---|
| 2026.08.19 | ₩360,361 | ₩372,347 | ₩360,268 | ₩370,025 | +2.68% | 235.5만 |
|---|
| 2026.08.18 | ₩361,603 | ₩366,568 | ₩359,240 | ₩359,467 | -0.59% | 334.4만 |
|---|
| 2026.08.17 | ₩359,774 | ₩360,308 | ₩354,809 | ₩355,129 | -1.29% | 228.9만 |
|---|
| 2026.08.14 | ₩369,558 | ₩370,172 | ₩362,297 | ₩364,339 | -1.41% | 145.7만 |
|---|
| 2026.08.13 | ₩361,736 | ₩369,571 | ₩358,693 | ₩368,704 | +1.93% | 191.2만 |
|---|
| 2026.08.12 | ₩359,320 | ₩361,763 | ₩354,915 | ₩359,494 | +0.05% | 216만 |
|---|
| 2026.08.11 | ₩361,282 | ₩364,579 | ₩359,707 | ₩361,843 | +0.16% | 210.6만 |
|---|
| 2026.08.10 | ₩358,960 | ₩365,353 | ₩357,732 | ₩365,300 | +1.77% | 170.3만 |
|---|
| 2026.08.07 | ₩364,099 | ₩367,435 | ₩360,575 | ₩362,150 | -0.54% | 211.9만 |
|---|
| 2026.08.06 | ₩361,936 | ₩365,473 | ₩359,320 | ₩365,073 | +0.87% | 274.8만 |
|---|
| 2026.08.05 | ₩367,022 | ₩367,022 | ₩356,023 | ₩360,508 | -1.77% | 193.2만 |
|---|
| 2026.08.04 | ₩352,927 | ₩361,456 | ₩351,525 | ₩361,215 | +2.35% | 258.6만 |
|---|
| 2026.08.03 | ₩361,456 | ₩367,809 | ₩358,105 | ₩360,094 | -0.38% | 310.4만 |
|---|
| 2026.07.31 | ₩347,227 | ₩356,290 | ₩345,692 | ₩355,663 | +2.43% | 249.5만 |
|---|
| 2026.07.30 | ₩354,301 | ₩357,011 | ₩342,902 | ₩352,206 | -0.59% | 289.5만 |
|---|
| 2026.07.29 | ₩353,554 | ₩374,523 | ₩349,042 | ₩364,886 | +3.21% | 462.4만 |
|---|
| 2026.07.28 | ₩346,199 | ₩357,945 | ₩344,611 | ₩352,606 | +1.85% | 368.6만 |
|---|
| 2026.07.27 | ₩335,268 | ₩344,024 | ₩335,268 | ₩340,340 | +1.51% | 172.4만 |
|---|
| 2026.07.24 | ₩326,431 | ₩334,814 | ₩325,110 | ₩333,813 | +2.26% | 176.4만 |
|---|
| 2026.07.23 | ₩324,336 | ₩326,752 | ₩320,879 | ₩324,189 | -0.05% | 200.9만 |
|---|
| 2026.07.22 | ₩332,691 | ₩332,691 | ₩322,547 | ₩324,509 | -2.46% | 201.1만 |
|---|
| 2026.07.21 | ₩334,667 | ₩338,164 | ₩328,380 | ₩328,647 | -1.80% | 284.3만 |
|---|
| 2026.07.20 | ₩339,445 | ₩341,714 | ₩335,041 | ₩340,687 | +0.37% | 277.6만 |
|---|
| 2026.07.17 | ₩344,344 | ₩348,789 | ₩335,628 | ₩340,727 | -1.05% | 267.6만 |
|---|
| 2026.07.16 | ₩336,669 | ₩343,516 | ₩336,269 | ₩342,449 | +1.72% | 266.2만 |
|---|
| 2026.07.15 | ₩329,341 | ₩335,107 | ₩327,646 | ₩330,316 | +0.30% | 187.3만 |
|---|
| 2026.07.14 | ₩326,965 | ₩330,769 | ₩324,736 | ₩328,941 | +0.60% | 219.1만 |
|---|
| 2026.07.13 | ₩326,124 | ₩335,882 | ₩325,390 | ₩335,094 | +2.75% | 257.3만 |
|---|
| 2026.07.10 | ₩325,137 | ₩326,084 | ₩320,625 | ₩322,908 | -0.69% | 124.3만 |
|---|
| 2026.07.09 | ₩316,901 | ₩322,360 | ₩313,925 | ₩322,053 | +1.63% | 227.3만 |
|---|
| 2026.07.08 | ₩327,272 | ₩327,272 | ₩321,359 | ₩322,173 | -1.56% | 168.9만 |
|---|
| 2026.07.07 | ₩325,737 | ₩331,584 | ₩325,737 | ₩327,820 | +0.64% | 173.6만 |
|---|
| 2026.07.06 | ₩324,856 | ₩324,856 | ₩316,901 | ₩319,664 | -1.60% | 199.8만 |
|---|
| 2026.07.02 | ₩315,460 | ₩324,389 | ₩315,006 | ₩323,375 | +2.51% | 249.3만 |
|---|
| 2026.07.01 | ₩305,569 | ₩316,114 | ₩304,701 | ₩314,645 | +2.97% | 298.8만 |
|---|
| 2026.06.30 | ₩298,001 | ₩301,484 | ₩296,452 | ₩298,922 | +0.31% | 358.4만 |
|---|
| 2026.06.29 | ₩302,392 | ₩302,592 | ₩297,694 | ₩300,283 | -0.70% | 202.4만 |
|---|
| 2026.06.26 | ₩291,274 | ₩299,282 | ₩290,513 | ₩298,388 | +2.44% | 866.4만 |
|---|
| 2026.06.25 | ₩292,955 | ₩300,710 | ₩288,364 | ₩288,724 | -1.44% | 228.6만 |
|---|
| 2026.06.24 | ₩295,385 | ₩298,174 | ₩291,527 | ₩293,463 | -0.65% | 269.5만 |
|---|
| 2026.06.23 | ₩294,704 | ₩294,891 | ₩290,833 | ₩294,317 | -0.13% | 255.1만 |
|---|
| 2026.06.22 | ₩288,364 | ₩291,407 | ₩285,374 | ₩286,442 | -0.67% | 299.9만 |
|---|
| 2026.06.18 | ₩291,434 | ₩293,689 | ₩287,376 | ₩291,527 | +0.03% | 650.2만 |
|---|
| 2026.06.17 | ₩293,863 | ₩299,042 | ₩289,365 | ₩291,994 | -0.64% | 274.4만 |
|---|
| 2026.06.16 | ₩299,909 | ₩301,378 | ₩293,943 | ₩296,319 | -1.20% | 261.5만 |
|---|
| 2026.06.15 | ₩299,469 | ₩302,379 | ₩296,759 | ₩297,947 | -0.51% | 231.5만 |
|---|
| 2026.06.12 | ₩299,229 | ₩303,260 | ₩296,105 | ₩301,938 | +0.91% | 219만 |
|---|
| 2026.06.11 | ₩305,128 | ₩308,158 | ₩301,111 | ₩301,351 | -1.24% | 274.8만 |
|---|
| 2026.06.10 | ₩308,078 | ₩311,268 | ₩304,888 | ₩308,465 | +0.13% | 215.5만 |
|---|
| 2026.06.09 | ₩302,472 | ₩309,119 | ₩300,830 | ₩308,559 | +2.01% | 208.9만 |
|---|
| 2026.06.08 | ₩308,425 | ₩309,146 | ₩305,355 | ₩305,769 | -0.86% | 162만 |
|---|
| 2026.06.05 | ₩311,108 | ₩313,471 | ₩308,572 | ₩309,600 | -0.48% | 298만 |
|---|
| 2026.06.04 | ₩312,817 | ₩316,487 | ₩307,091 | ₩308,746 | -1.30% | 231.9만 |
|---|
| 2026.06.03 | ₩305,489 | ₩306,904 | ₩300,323 | ₩303,994 | -0.49% | 272.9만 |
|---|
| 2026.06.02 | ₩306,330 | ₩309,520 | ₩300,604 | ₩308,572 | +0.73% | 355.1만 |
|---|
| 2026.06.01 | ₩298,935 | ₩313,311 | ₩298,922 | ₩311,989 | +4.37% | 397만 |
|---|
| 2026.05.29 | ₩291,100 | ₩299,202 | ₩290,993 | ₩296,105 | +1.72% | 337.8만 |
|---|
| 2026.05.28 | ₩287,776 | ₩295,118 | ₩287,776 | ₩293,463 | +1.98% | 178.5만 |
|---|
| 2026.05.27 | ₩291,821 | ₩295,478 | ₩289,271 | ₩290,513 | -0.45% | 206.2만 |
|---|
| 2026.05.26 | ₩296,105 | ₩298,294 | ₩291,354 | ₩291,447 | -1.57% | 237.4만 |
|---|
| 2026.05.22 | ₩294,077 | ₩302,272 | ₩293,890 | ₩300,737 | +2.26% | 228.3만 |
|---|
| 2026.05.21 | ₩292,355 | ₩294,437 | ₩289,138 | ₩293,756 | +0.48% | 224.9만 |
|---|
| 2026.05.20 | ₩291,274 | ₩295,011 | ₩287,429 | ₩294,570 | +1.13% | 284.7만 |
|---|
| 2026.05.19 | ₩297,574 | ₩303,567 | ₩294,090 | ₩294,237 | -1.12% | 357.6만 |
|---|
| 2026.05.18 | ₩287,376 | ₩298,067 | ₩287,149 | ₩297,574 | +3.55% | 325.7만 |
|---|
| 2026.05.15 | ₩280,435 | ₩286,869 | ₩280,435 | ₩286,281 | +2.08% | 292.2만 |
|---|
| 2026.05.14 | ₩278,473 | ₩281,957 | ₩276,391 | ₩278,126 | -0.12% | 281.8만 |
|---|
| 2026.05.13 | ₩282,264 | ₩283,612 | ₩273,041 | ₩278,473 | -1.34% | 325.2만 |
|---|
| 2026.05.12 | ₩285,347 | ₩288,057 | ₩281,810 | ₩285,387 | +0.01% | 401.8만 |
|---|
| 2026.05.11 | ₩281,984 | ₩284,480 | ₩280,275 | ₩282,531 | +0.19% | 226만 |
|---|
| 2026.05.08 | ₩283,892 | ₩285,053 | ₩278,460 | ₩284,306 | +0.15% | 280.4만 |
|---|
| 2026.05.07 | ₩275,029 | ₩287,096 | ₩275,029 | ₩285,761 | +3.90% | 346.3만 |
|---|
| 2026.05.06 | ₩278,179 | ₩279,247 | ₩274,562 | ₩276,564 | -0.58% | 223.8만 |
|---|
| 2026.05.05 | ₩280,342 | ₩281,943 | ₩275,950 | ₩281,103 | +0.27% | 211.4만 |
|---|
| 2026.05.04 | ₩284,466 | ₩288,444 | ₩281,143 | ₩282,064 | -0.84% | 298.7만 |
|---|
| 2026.05.01 | ₩287,002 | ₩289,044 | ₩279,127 | ₩285,921 | -0.38% | 262.2만 |
|---|
| 2026.04.30 | ₩283,839 | ₩287,056 | ₩280,702 | ₩282,891 | -0.33% | 425.4만 |
|---|
| 2026.04.29 | ₩277,339 | ₩287,202 | ₩273,708 | ₩287,056 | +3.50% | 444.2만 |
|---|
| 2026.04.28 | ₩266,540 | ₩268,983 | ₩263,751 | ₩265,846 | -0.26% | 364.4만 |
|---|
| 2026.04.27 | ₩261,415 | ₩266,220 | ₩261,214 | ₩263,257 | +0.70% | 263.9만 |
|---|
| 2026.04.24 | ₩262,896 | ₩263,791 | ₩260,147 | ₩262,322 | -0.22% | 341.5만 |
|---|
| 2026.04.23 | ₩267,101 | ₩268,155 | ₩260,427 | ₩264,992 | -0.79% | 420.8만 |
|---|
| 2026.04.22 | ₩271,199 | ₩272,226 | ₩267,782 | ₩269,210 | -0.73% | 203.8만 |
|---|
| 2026.04.21 | ₩269,944 | ₩275,096 | ₩269,383 | ₩270,785 | +0.31% | 304.1만 |
|---|
| 2026.04.20 | ₩267,581 | ₩271,479 | ₩267,568 | ₩270,144 | +0.96% | 206.2만 |
|---|
| 2026.04.17 | ₩269,156 | ₩269,810 | ₩264,725 | ₩267,581 | -0.59% | 289.5만 |
|---|
| 2026.04.16 | ₩264,084 | ₩268,823 | ₩264,084 | ₩267,475 | +1.28% | 272.5만 |
|---|
| 2026.04.15 | ₩261,695 | ₩265,459 | ₩259,653 | ₩262,843 | +0.44% | 378.1만 |
|---|
| 2026.04.14 | ₩261,201 | ₩263,871 | ₩259,132 | ₩260,387 | -0.31% | 240.9만 |
|---|
| 2026.04.13 | ₩251,284 | ₩260,907 | ₩251,284 | ₩260,787 | +3.78% | 314.2만 |
|---|
| 2026.04.10 | ₩261,602 | ₩261,682 | ₩251,150 | ₩251,991 | -3.67% | 320.3만 |
|---|
| 2026.04.09 | ₩266,660 | ₩266,714 | ₩259,666 | ₩261,642 | -1.88% | 299.6만 |
|---|
| 2026.04.08 | ₩272,974 | ₩275,683 | ₩266,126 | ₩267,995 | -1.82% | 283.5만 |
|---|
| 2026.04.07 | ₩272,146 | ₩274,215 | ₩270,731 | ₩271,773 | -0.14% | 226만 |
|---|
| 2026.04.06 | ₩271,612 | ₩274,095 | ₩269,650 | ₩272,747 | +0.42% | 167.5만 |
|---|
| 2026.04.02 | ₩268,622 | ₩272,694 | ₩265,833 | ₩272,306 | +1.37% | 286.8만 |
|---|
| 2026.04.01 | ₩271,425 | ₩272,880 | ₩263,056 | ₩268,663 | -1.02% | 307.8만 |
|---|
| 2026.03.31 | ₩276,177 | ₩277,859 | ₩270,091 | ₩271,199 | -1.80% | 344.5만 |
|---|
| 2026.03.30 | ₩271,212 | ₩275,844 | ₩270,291 | ₩274,255 | +1.12% | 364.7만 |
|---|
| 2026.03.27 | ₩271,599 | ₩273,081 | ₩265,873 | ₩268,622 | -1.10% | 356.9만 |
|---|
| 2026.03.26 | ₩269,664 | ₩277,886 | ₩269,517 | ₩272,974 | +1.23% | 312.4만 |
|---|
| 2026.03.25 | ₩275,310 | ₩279,621 | ₩265,072 | ₩269,770 | -2.01% | 285.5만 |
|---|
| 2026.03.24 | ₩279,407 | ₩280,689 | ₩272,333 | ₩273,481 | -2.12% | 310만 |
|---|
| 2026.03.23 | ₩279,741 | ₩282,611 | ₩277,646 | ₩279,915 | +0.06% | 382.3만 |
|---|
| 2026.03.20 | ₩281,997 | ₩284,026 | ₩278,380 | ₩278,553 | -1.22% | 1908.4만 |
|---|
| 2026.03.19 | ₩281,289 | ₩286,041 | ₩278,967 | ₩281,183 | -0.04% | 328.7만 |
|---|
| 2026.03.18 | ₩276,778 | ₩281,717 | ₩276,778 | ₩278,006 | +0.44% | 324.4만 |
|---|
| 2026.03.17 | ₩280,555 | ₩284,867 | ₩278,807 | ₩279,941 | -0.22% | 270.3만 |
|---|
| 2026.03.16 | ₩278,233 | ₩281,570 | ₩277,085 | ₩279,114 | +0.32% | 339.5만 |
|---|
| 2026.03.13 | ₩274,642 | ₩279,167 | ₩274,335 | ₩278,326 | +1.34% | 313.5만 |
|---|
| 2026.03.12 | ₩283,906 | ₩288,310 | ₩276,671 | ₩276,898 | -2.47% | 417.4만 |
|---|
| 2026.03.11 | ₩290,820 | ₩293,382 | ₩282,197 | ₩284,306 | -2.24% | 260.5만 |
|---|
| 2026.03.10 | ₩296,266 | ₩296,866 | ₩283,639 | ₩290,139 | -2.07% | 320.5만 |
|---|
| 2026.03.09 | ₩299,749 | ₩300,977 | ₩294,157 | ₩297,707 | -0.68% | 433.2만 |
|---|
| 2026.03.06 | ₩294,784 | ₩302,325 | ₩292,702 | ₩301,978 | +2.44% | 379.9만 |
|---|
| 2026.03.05 | ₩290,299 | ₩298,254 | ₩289,979 | ₩297,253 | +2.40% | 481.4만 |
|---|
| 2026.03.04 | ₩289,432 | ₩291,460 | ₩286,468 | ₩289,859 | +0.15% | 423만 |
|---|
| 2026.03.03 | ₩286,468 | ₩290,379 | ₩284,973 | ₩288,671 | +0.77% | 354.8만 |
|---|
| 2026.03.02 | ₩283,759 | ₩288,644 | ₩281,263 | ₩286,936 | +1.12% | 441.9만 |
|---|
| 2026.02.27 | ₩286,855 | ₩288,043 | ₩278,860 | ₩286,121 | -0.26% | 499.9만 |
|---|
| 2026.02.26 | ₩286,682 | ₩295,959 | ₩286,682 | ₩291,460 | +1.67% | 391.1만 |
|---|
| 2026.02.25 | ₩275,109 | ₩286,095 | ₩273,962 | ₩285,974 | +3.95% | 507.4만 |
|---|
| 2026.02.24 | ₩274,602 | ₩277,339 | ₩271,305 | ₩274,535 | -0.02% | 580.8만 |
|---|
| 2026.02.23 | ₩284,640 | ₩285,908 | ₩274,068 | ₩274,602 | -3.53% | 429.3만 |
|---|
| 2026.02.20 | ₩287,456 | ₩288,551 | ₩283,986 | ₩286,268 | -0.41% | 251.2만 |
|---|
| 2026.02.19 | ₩289,925 | ₩292,114 | ₩285,507 | ₩288,270 | -0.57% | 359.8만 |
|---|
| 2026.02.18 | ₩284,092 | ₩290,753 | ₩282,464 | ₩289,925 | +2.05% | 336.3만 |
|---|
| 2026.02.17 | ₩283,545 | ₩286,775 | ₩280,595 | ₩284,413 | +0.31% | 496.5만 |
|---|
| 2026.02.13 | ₩281,196 | ₩284,787 | ₩279,034 | ₩283,118 | +0.68% | 384.1만 |
|---|
| 2026.02.12 | ₩289,084 | ₩289,712 | ₩278,460 | ₩280,248 | -3.06% | 788만 |
|---|
| 2026.02.11 | ₩301,031 | ₩301,765 | ₩289,178 | ₩290,406 | -3.53% | 459.8만 |
|---|
| 2026.02.10 | ₩299,002 | ₩303,153 | ₩298,241 | ₩301,031 | +0.68% | 447.6만 |
|---|
| 2026.02.09 | ₩308,812 | ₩308,812 | ₩300,230 | ₩302,486 | -2.05% | 337.7만 |
|---|
| 2026.02.06 | ₩312,576 | ₩314,592 | ₩307,371 | ₩308,812 | -1.20% | 322.3만 |
|---|
| 2026.02.05 | ₩315,780 | ₩318,850 | ₩310,214 | ₩312,323 | -1.09% | 279.8만 |
|---|
| 2026.02.04 | ₩314,338 | ₩317,528 | ₩308,038 | ₩313,230 | -0.35% | 415.9만 |
|---|
| 2026.02.03 | ₩325,884 | ₩326,071 | ₩313,417 | ₩313,778 | -3.71% | 437.7만 |
|---|
| 2026.02.02 | ₩329,154 | ₩333,693 | ₩326,538 | ₩330,436 | +0.39% | 202.5만 |
|---|
| 2026.01.30 | ₩327,112 | ₩329,688 | ₩325,257 | ₩329,448 | +0.71% | 356.8만 |
|---|
| 2026.01.29 | ₩332,878 | ₩336,936 | ₩326,271 | ₩328,313 | -1.37% | 353.4만 |
|---|
| 2026.01.28 | ₩333,225 | ₩341,341 | ₩331,423 | ₩334,613 | +0.42% | 408.9만 |
|---|
| 2026.01.27 | ₩342,742 | ₩343,650 | ₩338,284 | ₩339,712 | -0.88% | 348.2만 |
|---|
| 2026.01.26 | ₩344,945 | ₩347,361 | ₩341,995 | ₩344,598 | -0.10% | 204.3만 |
|---|
| 2026.01.23 | ₩344,544 | ₩347,908 | ₩342,876 | ₩344,197 | -0.10% | 211.4만 |
|---|
| 2026.01.22 | ₩343,303 | ₩347,120 | ₩342,409 | ₩346,853 | +1.03% | 200.2만 |
|---|
| 2026.01.21 | ₩340,940 | ₩346,093 | ₩339,699 | ₩343,023 | +0.61% | 254.1만 |
|---|
| 2026.01.20 | ₩344,985 | ₩346,907 | ₩339,285 | ₩340,500 | -1.30% | 221.5만 |
|---|
| 2026.01.16 | ₩347,067 | ₩348,495 | ₩343,797 | ₩347,628 | +0.16% | 288만 |
|---|
| 2026.01.15 | ₩348,562 | ₩351,819 | ₩345,879 | ₩347,307 | -0.36% | 205.4만 |
|---|
| 2026.01.14 | ₩342,555 | ₩345,759 | ₩341,955 | ₩345,038 | +0.72% | 189.5만 |
|---|
| 2026.01.13 | ₩350,097 | ₩351,338 | ₩342,662 | ₩343,129 | -1.99% | 180.3만 |
|---|
| 2026.01.12 | ₩353,447 | ₩355,089 | ₩349,670 | ₩350,778 | -0.76% | 149.5만 |
|---|
| 2026.01.09 | ₩354,448 | ₩357,825 | ₩353,260 | ₩355,076 | +0.18% | 168.8만 |
|---|
| 2026.01.08 | ₩347,374 | ₩356,424 | ₩346,506 | ₩354,608 | +2.08% | 198.9만 |
|---|
| 2026.01.07 | ₩349,643 | ₩350,350 | ₩346,106 | ₩348,722 | -0.26% | 147.9만 |
|---|
| 2026.01.06 | ₩341,394 | ₩349,843 | ₩340,994 | ₩348,535 | +2.09% | 206.4만 |
|---|
| 2026.01.05 | ₩337,283 | ₩345,892 | ₩336,309 | ₩343,463 | +1.83% | 210.3만 |
|---|
| 2026.01.02 | ₩343,076 | ₩343,930 | ₩335,895 | ₩337,537 | -1.61% | 202.6만 |
|---|
| 2025.12.31 | ₩345,679 | ₩346,373 | ₩343,156 | ₩343,343 | -0.68% | 176만 |
|---|
| 2025.12.30 | ₩345,198 | ₩347,921 | ₩345,118 | ₩346,413 | +0.35% | 100.4만 |
|---|
| 2025.12.29 | ₩345,906 | ₩348,148 | ₩344,918 | ₩346,520 | +0.18% | 170.3만 |
|---|
| 2025.12.26 | ₩344,197 | ₩345,772 | ₩343,570 | ₩345,492 | +0.38% | 123.1만 |
|---|
| 2025.12.24 | ₩342,395 | ₩345,705 | ₩340,767 | ₩344,504 | +0.62% | 62.2만 |
|---|
| 2025.12.23 | ₩347,401 | ₩347,534 | ₩342,489 | ₩343,049 | -1.25% | 187.6만 |
|---|
| 2025.12.22 | ₩344,291 | ₩349,029 | ₩343,863 | ₩346,693 | +0.70% | 207.6만 |
|---|
| 2025.12.19 | ₩347,467 | ₩348,375 | ₩343,089 | ₩344,291 | -0.91% | 786.8만 |
|---|
| 2025.12.18 | ₩351,218 | ₩354,048 | ₩348,055 | ₩348,335 | -0.82% | 350.9만 |
|---|
| 2025.12.17 | ₩348,749 | ₩355,609 | ₩348,375 | ₩354,341 | +1.60% | 251.1만 |
|---|
| 2025.12.16 | ₩349,416 | ₩352,112 | ₩346,466 | ₩349,937 | +0.15% | 335.9만 |
|---|
| 2025.12.15 | ₩355,489 | ₩357,518 | ₩353,140 | ₩353,647 | -0.52% | 295.8만 |
|---|
| 2025.12.12 | ₩352,446 | ₩355,516 | ₩352,032 | ₩355,182 | +0.78% | 207.9만 |
|---|
| 2025.12.11 | ₩346,493 | ₩353,701 | ₩346,173 | ₩353,300 | +1.96% | 163.4만 |
|---|
| 2025.12.10 | ₩343,516 | ₩347,107 | ₩342,809 | ₩346,159 | +0.77% | 245만 |
|---|
| 2025.12.09 | ₩345,826 | ₩348,362 | ₩344,357 | ₩344,678 | -0.33% | 171.7만 |
|---|
| 2025.12.08 | ₩348,188 | ₩348,535 | ₩343,810 | ₩345,292 | -0.83% | 258.4만 |
|---|
| 2025.12.05 | ₩346,239 | ₩350,724 | ₩346,159 | ₩349,216 | +0.86% | 275.7만 |
|---|
| 2025.12.04 | ₩348,989 | ₩350,110 | ₩344,838 | ₩346,239 | -0.79% | 259.4만 |
|---|
| 2025.12.03 | ₩342,369 | ₩347,761 | ₩342,369 | ₩347,334 | +1.45% | 236.7만 |
|---|
| 2025.12.02 | ₩342,569 | ₩344,517 | ₩339,646 | ₩343,276 | +0.21% | 342.3만 |
|---|
| 2025.12.01 | ₩339,032 | ₩344,237 | ₩337,964 | ₩341,488 | +0.72% | 286.1만 |
|---|
| 2025.11.28 | ₩340,753 | ₩342,182 | ₩338,631 | ₩340,767 | +0.00% | 97.5만 |
|---|
| 2025.11.26 | ₩343,009 | ₩343,570 | ₩339,112 | ₩339,472 | -1.03% | 171.2만 |
|---|
| 2025.11.25 | ₩335,027 | ₩347,040 | ₩334,573 | ₩342,115 | +2.12% | 267만 |
|---|
| 2025.11.24 | ₩337,190 | ₩337,416 | ₩331,463 | ₩333,826 | -1.00% | 350.2만 |
|---|
| 2025.11.21 | ₩333,399 | ₩339,646 | ₩332,438 | ₩337,857 | +1.34% | 200.3만 |
|---|
| 2025.11.20 | ₩336,108 | ₩336,269 | ₩330,716 | ₩332,438 | -1.09% | 203.4만 |
|---|
| 2025.11.19 | ₩334,040 | ₩335,494 | ₩329,928 | ₩334,240 | +0.06% | 217.1만 |
|---|
| 2025.11.18 | ₩335,054 | ₩335,641 | ₩329,969 | ₩333,279 | -0.53% | 203.2만 |
|---|
| 2025.11.17 | ₩337,443 | ₩338,444 | ₩334,160 | ₩334,894 | -0.76% | 176.1만 |
|---|
| 2025.11.14 | ₩339,846 | ₩341,327 | ₩335,321 | ₩337,817 | -0.60% | 172만 |
|---|
| 2025.11.13 | ₩337,497 | ₩340,420 | ₩334,560 | ₩339,846 | +0.70% | 198.1만 |
|---|
| 2025.11.12 | ₩340,647 | ₩342,142 | ₩338,351 | ₩339,766 | -0.26% | 177.2만 |
|---|
| 2025.11.11 | ₩339,846 | ₩341,835 | ₩338,057 | ₩340,633 | +0.23% | 141.4만 |
|---|
| 2025.11.10 | ₩338,097 | ₩341,394 | ₩335,268 | ₩339,112 | +0.30% | 173.6만 |
|---|
| 2025.11.07 | ₩338,711 | ₩340,874 | ₩335,855 | ₩339,245 | +0.16% | 244.2만 |
|---|
| 2025.11.06 | ₩343,837 | ₩345,252 | ₩333,265 | ₩336,843 | -2.03% | 333.8만 |
|---|
| 2025.11.05 | ₩342,328 | ₩348,068 | ₩341,755 | ₩346,466 | +1.21% | 221.3만 |
|---|
| 2025.11.04 | ₩346,520 | ₩350,043 | ₩342,862 | ₩345,999 | -0.15% | 255.5만 |
|---|
| 2025.11.03 | ₩347,441 | ₩347,948 | ₩340,580 | ₩343,263 | -1.20% | 236.6만 |
|---|
| 2025.10.31 | ₩347,881 | ₩349,817 | ₩344,624 | ₩347,441 | -0.13% | 255.8만 |
|---|
| 2025.10.30 | ₩350,003 | ₩354,942 | ₩347,334 | ₩349,082 | -0.26% | 279.2만 |
|---|
| 2025.10.29 | ₩361,936 | ₩364,139 | ₩347,361 | ₩348,669 | -3.67% | 334.6만 |
|---|
| 2025.10.28 | ₩373,736 | ₩377,646 | ₩372,815 | ₩373,242 | -0.13% | 235.1만 |
|---|
| 2025.10.27 | ₩375,030 | ₩377,593 | ₩373,856 | ₩374,443 | -0.16% | 198만 |
|---|
| 2025.10.24 | ₩376,739 | ₩377,553 | ₩374,643 | ₩374,990 | -0.46% | 126.3만 |
|---|
| 2025.10.23 | ₩377,339 | ₩379,382 | ₩374,617 | ₩375,804 | -0.41% | 133.8만 |
|---|
| 2025.10.22 | ₩378,554 | ₩383,613 | ₩377,646 | ₩379,008 | +0.12% | 123.4만 |
|---|
| 2025.10.21 | ₩378,354 | ₩380,957 | ₩376,792 | ₩379,048 | +0.18% | 174.8만 |
|---|
| 2025.10.20 | ₩375,885 | ₩378,728 | ₩375,311 | ₩377,780 | +0.50% | 139.6만 |
|---|
| 2025.10.17 | ₩375,044 | ₩377,606 | ₩373,736 | ₩375,431 | +0.10% | 130.1만 |
|---|
| 2025.10.16 | ₩379,422 | ₩379,715 | ₩372,961 | ₩373,949 | -1.44% | 149.4만 |
|---|
| 2025.10.15 | ₩382,679 | ₩384,000 | ₩377,753 | ₩379,355 | -0.87% | 156.8만 |
|---|
| 2025.10.14 | ₩378,621 | ₩382,812 | ₩378,567 | ₩381,637 | +0.80% | 130만 |
|---|
| 2025.10.13 | ₩380,690 | ₩382,852 | ₩377,593 | ₩379,542 | -0.30% | 204.2만 |
|---|
| 2025.10.10 | ₩382,879 | ₩384,147 | ₩379,942 | ₩380,663 | -0.58% | 271.8만 |
|---|