시장 데이터를 불러오는 중
전체 종목
오토데스크 과거 주가
Autodesk, Inc. - Common Stock · ADSK · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Autodesk, Inc. - Common Stock · ADSK · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩315,782 | ₩319,925 | ₩313,127 | ₩315,581 | -0.06% | 177.7만 |
| 2026.10.08 | ₩311,840 | ₩316,452 | ₩309,212 | ₩313,234 | +0.45% | 227.6만 |
| 2026.10.07 | ₩310,311 | ₩316,600 | ₩306,744 | ₩315,179 | +1.57% | 224.7만 |
| 2026.10.06 | ₩297,573 | ₩310,485 | ₩297,278 | ₩310,123 | +4.22% | 220.2만 |
| 2026.10.05 | ₩293,966 | ₩304,290 | ₩292,598 | ₩297,090 | +1.06% | 322.4만 |
| 2026.10.02 | ₩285,612 | ₩287,395 | ₩282,487 | ₩284,271 | -0.47% | 167.3만 |
| 2026.10.01 | ₩286,845 | ₩290,318 | ₩280,101 | ₩283,346 | -1.22% | 233.4만 |
| 2026.09.30 | ₩272,350 | ₩281,871 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩270,165 |
| ₩280,248 |
| +2.90% |
| 193.7만 |
| 2026.09.29 | ₩274,415 | ₩276,292 | ₩267,080 | ₩272,444 | -0.72% | 218.5만 |
|---|
| 2026.09.28 | ₩277,513 | ₩279,189 | ₩270,982 | ₩277,821 | +0.11% | 169.5만 |
|---|
| 2026.09.25 | ₩283,399 | ₩287,315 | ₩280,315 | ₩280,784 | -0.92% | 187.7만 |
|---|
| 2026.09.24 | ₩291,619 | ₩292,638 | ₩282,930 | ₩283,399 | -2.82% | 210.5만 |
|---|
| 2026.09.23 | ₩295,025 | ₩295,762 | ₩289,782 | ₩291,176 | -1.30% | 147.6만 |
|---|
| 2026.09.22 | ₩297,680 | ₩297,680 | ₩288,575 | ₩294,488 | -1.07% | 170.3만 |
|---|
| 2026.09.21 | ₩289,849 | ₩294,596 | ₩285,612 | ₩293,456 | +1.24% | 152.4만 |
|---|
| 2026.09.18 | ₩294,381 | ₩296,151 | ₩289,728 | ₩290,908 | -1.18% | 485.1만 |
|---|
| 2026.09.17 | ₩293,335 | ₩295,709 | ₩290,171 | ₩293,174 | -0.05% | 162.1만 |
|---|
| 2026.09.16 | ₩298,431 | ₩302,534 | ₩293,912 | ₩295,414 | -1.01% | 188.9만 |
|---|
| 2026.09.15 | ₩299,986 | ₩311,947 | ₩298,404 | ₩303,714 | +1.24% | 338.6만 |
|---|
| 2026.09.14 | ₩294,314 | ₩308,984 | ₩293,550 | ₩306,972 | +4.30% | 278.5만 |
|---|
| 2026.09.11 | ₩282,259 | ₩286,711 | ₩280,302 | ₩284,807 | +0.90% | 161.2만 |
|---|
| 2026.09.10 | ₩277,566 | ₩286,805 | ₩276,789 | ₩283,748 | +2.23% | 224.6만 |
|---|
| 2026.09.09 | ₩284,298 | ₩284,311 | ₩276,668 | ₩277,057 | -2.55% | 232.2만 |
|---|
| 2026.09.08 | ₩287,797 | ₩287,999 | ₩279,028 | ₩284,552 | -1.13% | 297.5만 |
|---|
| 2026.09.04 | ₩311,196 | ₩311,277 | ₩289,903 | ₩292,182 | -6.11% | 395.6만 |
|---|
| 2026.09.03 | ₩329,875 | ₩335,788 | ₩316,291 | ₩318,491 | -3.45% | 237.8만 |
|---|
| 2026.09.02 | ₩330,800 | ₩332,905 | ₩323,224 | ₩324,136 | -2.01% | 153만 |
|---|
| 2026.09.01 | ₩339,891 | ₩343,767 | ₩331,672 | ₩332,128 | -2.28% | 181.4만 |
|---|
| 2026.08.31 | ₩345,563 | ₩352,321 | ₩345,148 | ₩346,663 | +0.32% | 182.3만 |
|---|
| 2026.08.28 | ₩350,189 | ₩358,020 | ₩339,462 | ₩349,519 | -0.19% | 343.8만 |
|---|
| 2026.08.27 | ₩350,605 | ₩364,349 | ₩349,023 | ₩362,821 | +3.48% | 396.3만 |
|---|
| 2026.08.26 | ₩328,883 | ₩344,088 | ₩328,628 | ₩341,621 | +3.87% | 173.7만 |
|---|
| 2026.08.25 | ₩337,129 | ₩340,428 | ₩333,750 | ₩336,847 | -0.08% | 179만 |
|---|
| 2026.08.24 | ₩340,025 | ₩344,719 | ₩338,336 | ₩341,152 | +0.33% | 140.8만 |
|---|
| 2026.08.21 | ₩336,593 | ₩342,975 | ₩330,545 | ₩340,361 | +1.12% | 179.5만 |
|---|
| 2026.08.20 | ₩338,537 | ₩343,083 | ₩335,480 | ₩336,593 | -0.57% | 148.3만 |
|---|
| 2026.08.19 | ₩327,032 | ₩345,456 | ₩327,032 | ₩336,955 | +3.03% | 155.8만 |
|---|
| 2026.08.18 | ₩328,936 | ₩338,309 | ₩328,521 | ₩330,921 | +0.60% | 164.6만 |
|---|
| 2026.08.17 | ₩332,811 | ₩335,198 | ₩323,599 | ₩324,015 | -2.64% | 154.2만 |
|---|
| 2026.08.14 | ₩348,634 | ₩349,626 | ₩336,955 | ₩337,451 | -3.21% | 139.5만 |
|---|
| 2026.08.13 | ₩335,225 | ₩347,776 | ₩325,651 | ₩345,899 | +3.18% | 226.1만 |
|---|
| 2026.08.12 | ₩329,473 | ₩336,056 | ₩329,137 | ₩334,568 | +1.55% | 141.5만 |
|---|
| 2026.08.11 | ₩337,250 | ₩341,742 | ₩335,078 | ₩337,357 | +0.03% | 193.8만 |
|---|
| 2026.08.10 | ₩330,559 | ₩345,000 | ₩330,559 | ₩343,364 | +3.87% | 168만 |
|---|
| 2026.08.07 | ₩328,521 | ₩339,100 | ₩328,521 | ₩333,991 | +1.67% | 182.1만 |
|---|
| 2026.08.06 | ₩318,276 | ₩325,839 | ₩315,460 | ₩325,128 | +2.15% | 136만 |
|---|
| 2026.08.05 | ₩319,711 | ₩322,674 | ₩315,688 | ₩321,856 | +0.67% | 148.6만 |
|---|
| 2026.08.04 | ₩310,003 | ₩318,759 | ₩308,005 | ₩318,075 | +2.60% | 211.4만 |
|---|
| 2026.08.03 | ₩321,280 | ₩327,099 | ₩313,556 | ₩314,723 | -2.04% | 192만 |
|---|
| 2026.07.31 | ₩308,997 | ₩315,205 | ₩305,712 | ₩314,039 | +1.63% | 194.9만 |
|---|
| 2026.07.30 | ₩319,255 | ₩320,059 | ₩310,767 | ₩315,071 | -1.31% | 268.8만 |
|---|
| 2026.07.29 | ₩324,726 | ₩334,072 | ₩319,563 | ₩328,856 | +1.27% | 243.1만 |
|---|
| 2026.07.28 | ₩310,405 | ₩326,174 | ₩307,602 | ₩318,303 | +2.54% | 388.5만 |
|---|
| 2026.07.27 | ₩286,296 | ₩305,283 | ₩284,526 | ₩302,923 | +5.81% | 259.9만 |
|---|
| 2026.07.24 | ₩279,913 | ₩287,556 | ₩274,187 | ₩281,254 | +0.48% | 288.8만 |
|---|
| 2026.07.23 | ₩275,622 | ₩277,674 | ₩271,358 | ₩275,233 | -0.14% | 183.9만 |
|---|
| 2026.07.22 | ₩284,204 | ₩284,660 | ₩271,063 | ₩272,873 | -3.99% | 179.4만 |
|---|
| 2026.07.21 | ₩287,636 | ₩291,820 | ₩282,769 | ₩283,131 | -1.57% | 209.4만 |
|---|
| 2026.07.20 | ₩288,387 | ₩293,845 | ₩284,271 | ₩292,048 | +1.27% | 191만 |
|---|
| 2026.07.17 | ₩291,042 | ₩297,425 | ₩287,891 | ₩292,786 | +0.60% | 330.3만 |
|---|
| 2026.07.16 | ₩284,566 | ₩293,013 | ₩279,336 | ₩291,056 | +2.28% | 251.4만 |
|---|
| 2026.07.15 | ₩278,787 | ₩285,102 | ₩277,955 | ₩280,221 | +0.51% | 202만 |
|---|
| 2026.07.14 | ₩270,808 | ₩281,495 | ₩270,808 | ₩276,118 | +1.96% | 159.5만 |
|---|
| 2026.07.13 | ₩282,018 | ₩286,658 | ₩281,334 | ₩284,566 | +0.90% | 133.1만 |
|---|
| 2026.07.10 | ₩284,271 | ₩285,344 | ₩277,821 | ₩279,511 | -1.67% | 123.3만 |
|---|
| 2026.07.09 | ₩268,810 | ₩280,127 | ₩265,512 | ₩279,685 | +4.05% | 202.5만 |
|---|
| 2026.07.08 | ₩283,064 | ₩284,150 | ₩276,212 | ₩276,279 | -2.40% | 205.1만 |
|---|
| 2026.07.07 | ₩289,621 | ₩289,621 | ₩282,528 | ₩284,780 | -1.67% | 238.1만 |
|---|
| 2026.07.06 | ₩274,429 | ₩279,993 | ₩271,197 | ₩278,290 | +1.41% | 167.1만 |
|---|
| 2026.07.02 | ₩269,481 | ₩281,482 | ₩269,132 | ₩278,210 | +3.24% | 293.1만 |
|---|
| 2026.07.01 | ₩268,180 | ₩274,482 | ₩266,155 | ₩267,858 | -0.12% | 236만 |
|---|
| 2026.06.30 | ₩259,129 | ₩261,476 | ₩257,801 | ₩260,698 | +0.61% | 228.3만 |
|---|
| 2026.06.29 | ₩271,479 | ₩271,479 | ₩261,328 | ₩261,797 | -3.57% | 258.8만 |
|---|
| 2026.06.26 | ₩256,983 | ₩265,324 | ₩256,849 | ₩263,165 | +2.41% | 775.6만 |
|---|
| 2026.06.25 | ₩253,524 | ₩260,550 | ₩253,430 | ₩254,409 | +0.35% | 246만 |
|---|
| 2026.06.24 | ₩253,403 | ₩262,495 | ₩252,089 | ₩258,271 | +1.92% | 265.2만 |
|---|
| 2026.06.23 | ₩259,156 | ₩259,826 | ₩251,070 | ₩253,135 | -2.32% | 332.7만 |
|---|
| 2026.06.22 | ₩254,771 | ₩262,736 | ₩248,737 | ₩251,714 | -1.20% | 467만 |
|---|
| 2026.06.18 | ₩260,872 | ₩265,351 | ₩255,924 | ₩259,893 | -0.38% | 921.3만 |
|---|
| 2026.06.17 | ₩263,594 | ₩273,275 | ₩257,855 | ₩258,888 | -1.79% | 314.2만 |
|---|
| 2026.06.16 | ₩265,257 | ₩273,477 | ₩265,257 | ₩270,030 | +1.80% | 292.8만 |
|---|
| 2026.06.15 | ₩268,073 | ₩272,028 | ₩262,763 | ₩266,303 | -0.66% | 330.7만 |
|---|
| 2026.06.12 | ₩277,030 | ₩279,899 | ₩260,765 | ₩266,075 | -3.95% | 563.2만 |
|---|
| 2026.06.11 | ₩294,006 | ₩296,795 | ₩274,616 | ₩275,649 | -6.24% | 427.2만 |
|---|
| 2026.06.10 | ₩295,668 | ₩301,850 | ₩292,316 | ₩296,714 | +0.35% | 174.1만 |
|---|
| 2026.06.09 | ₩299,651 | ₩305,444 | ₩295,923 | ₩300,469 | +0.27% | 186.8만 |
|---|
| 2026.06.08 | ₩305,739 | ₩308,394 | ₩300,670 | ₩301,756 | -1.30% | 209.1만 |
|---|
| 2026.06.05 | ₩315,219 | ₩317,123 | ₩307,388 | ₩308,353 | -2.18% | 268.5만 |
|---|
| 2026.06.04 | ₩317,096 | ₩318,946 | ₩310,539 | ₩313,288 | -1.20% | 192.3만 |
|---|
| 2026.06.03 | ₩315,125 | ₩315,447 | ₩306,074 | ₩307,871 | -2.30% | 241.4만 |
|---|
| 2026.06.02 | ₩323,988 | ₩326,053 | ₩316,050 | ₩317,337 | -2.05% | 235.4만 |
|---|
| 2026.06.01 | ₩317,807 | ₩335,882 | ₩317,807 | ₩332,758 | +4.70% | 359.1만 |
|---|
| 2026.05.29 | ₩302,453 | ₩313,556 | ₩290,975 | ₩310,164 | +2.55% | 764.2만 |
|---|
| 2026.05.28 | ₩316,881 | ₩327,636 | ₩313,100 | ₩323,090 | +1.96% | 414.3만 |
|---|
| 2026.05.27 | ₩315,112 | ₩326,254 | ₩315,112 | ₩317,793 | +0.85% | 164.4만 |
|---|
| 2026.05.26 | ₩319,241 | ₩322,781 | ₩314,267 | ₩319,443 | +0.06% | 209.8만 |
|---|
| 2026.05.22 | ₩322,500 | ₩331,202 | ₩319,751 | ₩323,143 | +0.20% | 245.5만 |
|---|
| 2026.05.21 | ₩324,484 | ₩324,793 | ₩314,629 | ₩322,071 | -0.74% | 199.3만 |
|---|
| 2026.05.20 | ₩321,481 | ₩327,005 | ₩312,698 | ₩326,683 | +1.62% | 171.1만 |
|---|
| 2026.05.19 | ₩333,924 | ₩336,780 | ₩325,852 | ₩327,394 | -1.96% | 198만 |
|---|
| 2026.05.18 | ₩316,586 | ₩326,764 | ₩314,642 | ₩326,496 | +3.13% | 180.7만 |
|---|
| 2026.05.15 | ₩314,951 | ₩319,550 | ₩314,052 | ₩317,284 | +0.74% | 152.9만 |
|---|
| 2026.05.14 | ₩308,246 | ₩316,345 | ₩305,028 | ₩313,583 | +1.73% | 174.8만 |
|---|
| 2026.05.13 | ₩307,602 | ₩310,619 | ₩302,078 | ₩309,788 | +0.71% | 174.2만 |
|---|
| 2026.05.12 | ₩319,174 | ₩321,990 | ₩313,543 | ₩314,937 | -1.33% | 149.1만 |
|---|
| 2026.05.11 | ₩324,270 | ₩328,480 | ₩314,146 | ₩316,546 | -2.38% | 192.7만 |
|---|
| 2026.05.08 | ₩332,074 | ₩332,074 | ₩324,404 | ₩327,850 | -1.27% | 174.8만 |
|---|
| 2026.05.07 | ₩330,612 | ₩342,117 | ₩330,612 | ₩336,620 | +1.82% | 202.7만 |
|---|
| 2026.05.06 | ₩329,030 | ₩333,549 | ₩321,816 | ₩325,946 | -0.94% | 207.3만 |
|---|
| 2026.05.05 | ₩331,470 | ₩335,694 | ₩328,386 | ₩334,461 | +0.90% | 220.7만 |
|---|
| 2026.05.04 | ₩327,434 | ₩335,198 | ₩325,517 | ₩331,926 | +1.37% | 162.2만 |
|---|
| 2026.05.01 | ₩324,337 | ₩331,015 | ₩319,697 | ₩327,649 | +1.02% | 234.3만 |
|---|
| 2026.04.30 | ₩313,637 | ₩318,705 | ₩309,949 | ₩317,793 | +1.33% | 177만 |
|---|
| 2026.04.29 | ₩313,556 | ₩316,426 | ₩309,936 | ₩316,278 | +0.87% | 123.8만 |
|---|
| 2026.04.28 | ₩319,094 | ₩324,484 | ₩311,384 | ₩314,910 | -1.31% | 170.6만 |
|---|
| 2026.04.27 | ₩316,332 | ₩323,935 | ₩314,682 | ₩315,152 | -0.37% | 168.9만 |
|---|
| 2026.04.24 | ₩311,867 | ₩318,786 | ₩309,989 | ₩318,383 | +2.09% | 138.6만 |
|---|
| 2026.04.23 | ₩322,299 | ₩323,291 | ₩304,384 | ₩311,062 | -3.49% | 242.9만 |
|---|
| 2026.04.22 | ₩331,591 | ₩335,225 | ₩328,521 | ₩331,967 | +0.11% | 151.8만 |
|---|
| 2026.04.21 | ₩328,829 | ₩336,445 | ₩326,509 | ₩329,164 | +0.10% | 144.1만 |
|---|
| 2026.04.20 | ₩323,801 | ₩330,264 | ₩323,492 | ₩328,936 | +1.59% | 126만 |
|---|
| 2026.04.17 | ₩334,420 | ₩335,225 | ₩323,519 | ₩324,525 | -2.96% | 255.1만 |
|---|
| 2026.04.16 | ₩327,863 | ₩329,298 | ₩322,379 | ₩326,053 | -0.55% | 151.7만 |
|---|
| 2026.04.15 | ₩314,830 | ₩322,862 | ₩311,357 | ₩320,904 | +1.93% | 176만 |
|---|
| 2026.04.14 | ₩305,578 | ₩309,319 | ₩301,810 | ₩306,516 | +0.31% | 181.4만 |
|---|
| 2026.04.13 | ₩292,330 | ₩305,095 | ₩290,198 | ₩304,572 | +4.19% | 283.6만 |
|---|
| 2026.04.10 | ₩297,063 | ₩299,222 | ₩287,087 | ₩292,920 | -1.39% | 250.5만 |
|---|
| 2026.04.09 | ₩318,477 | ₩319,805 | ₩291,217 | ₩301,877 | -5.21% | 360.5만 |
|---|
| 2026.04.08 | ₩323,358 | ₩328,252 | ₩320,515 | ₩322,688 | -0.21% | 199.1만 |
|---|
| 2026.04.07 | ₩316,895 | ₩319,939 | ₩312,309 | ₩315,058 | -0.58% | 131.9만 |
|---|
| 2026.04.06 | ₩317,579 | ₩320,475 | ₩314,669 | ₩318,759 | +0.37% | 119만 |
|---|
| 2026.04.02 | ₩321,441 | ₩323,774 | ₩313,891 | ₩319,241 | -0.68% | 199.1만 |
|---|
| 2026.04.01 | ₩320,287 | ₩322,473 | ₩311,330 | ₩318,960 | -0.41% | 180만 |
|---|
| 2026.03.31 | ₩315,004 | ₩323,438 | ₩314,964 | ₩321,011 | +1.91% | 194.7만 |
|---|
| 2026.03.30 | ₩311,437 | ₩319,858 | ₩309,815 | ₩316,023 | +1.47% | 165.4만 |
|---|
| 2026.03.27 | ₩318,638 | ₩318,960 | ₩307,388 | ₩308,192 | -3.28% | 223.3만 |
|---|
| 2026.03.26 | ₩314,656 | ₩326,670 | ₩314,200 | ₩321,588 | +2.20% | 146.8만 |
|---|
| 2026.03.25 | ₩323,479 | ₩326,107 | ₩311,639 | ₩315,675 | -2.41% | 168.5만 |
|---|
| 2026.03.24 | ₩328,896 | ₩328,896 | ₩318,169 | ₩320,998 | -2.40% | 222.4만 |
|---|
| 2026.03.23 | ₩332,932 | ₩336,646 | ₩328,158 | ₩331,792 | -0.34% | 265.8만 |
|---|
| 2026.03.20 | ₩329,794 | ₩333,361 | ₩323,827 | ₩332,530 | +0.83% | 441.8만 |
|---|
| 2026.03.19 | ₩333,857 | ₩342,385 | ₩329,969 | ₩332,074 | -0.53% | 214.8만 |
|---|
| 2026.03.18 | ₩335,600 | ₩341,179 | ₩332,878 | ₩333,187 | -0.72% | 181.1만 |
|---|
| 2026.03.17 | ₩336,016 | ₩347,816 | ₩336,016 | ₩339,140 | +0.93% | 125.5만 |
|---|
| 2026.03.16 | ₩338,027 | ₩339,275 | ₩334,286 | ₩334,930 | -0.92% | 135.3만 |
|---|
| 2026.03.13 | ₩334,581 | ₩339,020 | ₩333,267 | ₩336,794 | +0.66% | 144.3만 |
|---|
| 2026.03.12 | ₩336,177 | ₩343,203 | ₩334,206 | ₩335,078 | -0.33% | 165.4만 |
|---|
| 2026.03.11 | ₩342,533 | ₩348,017 | ₩334,903 | ₩337,679 | -1.42% | 195.9만 |
|---|
| 2026.03.10 | ₩349,412 | ₩351,021 | ₩338,027 | ₩340,387 | -2.58% | 185.8만 |
|---|
| 2026.03.09 | ₩349,666 | ₩352,013 | ₩343,941 | ₩349,640 | -0.01% | 180.3만 |
|---|
| 2026.03.06 | ₩350,699 | ₩352,724 | ₩345,590 | ₩349,961 | -0.21% | 202.1만 |
|---|
| 2026.03.05 | ₩346,690 | ₩355,003 | ₩344,477 | ₩354,159 | +2.15% | 218.6만 |
|---|
| 2026.03.04 | ₩339,650 | ₩347,038 | ₩338,577 | ₩345,805 | +1.81% | 265.7만 |
|---|
| 2026.03.03 | ₩329,995 | ₩341,702 | ₩327,783 | ₩339,784 | +2.97% | 260.6만 |
|---|
| 2026.03.02 | ₩326,549 | ₩334,085 | ₩325,839 | ₩331,122 | +1.40% | 240.1만 |
|---|
| 2026.02.27 | ₩313,207 | ₩333,482 | ₩312,832 | ₩329,687 | +5.26% | 537.1만 |
|---|
| 2026.02.26 | ₩306,302 | ₩313,409 | ₩304,800 | ₩313,033 | +2.20% | 407.7만 |
|---|
| 2026.02.25 | ₩296,272 | ₩302,775 | ₩293,724 | ₩301,448 | +1.75% | 195.6만 |
|---|
| 2026.02.24 | ₩291,699 | ₩302,105 | ₩288,307 | ₩296,218 | +1.55% | 220.4만 |
|---|
| 2026.02.23 | ₩299,865 | ₩302,574 | ₩290,600 | ₩293,174 | -2.23% | 206.1만 |
|---|
| 2026.02.20 | ₩305,256 | ₩311,370 | ₩302,748 | ₩304,357 | -0.29% | 174.3만 |
|---|
| 2026.02.19 | ₩308,219 | ₩308,407 | ₩303,714 | ₩307,200 | -0.33% | 145.1만 |
|---|
| 2026.02.18 | ₩301,019 | ₩308,528 | ₩299,302 | ₩308,058 | +2.34% | 201만 |
|---|
| 2026.02.17 | ₩305,859 | ₩307,522 | ₩296,460 | ₩302,132 | -1.22% | 262.9만 |
|---|
| 2026.02.13 | ₩300,134 | ₩313,274 | ₩298,860 | ₩310,043 | +3.30% | 275.3만 |
|---|
| 2026.02.12 | ₩311,893 | ₩315,366 | ₩289,648 | ₩299,678 | -3.92% | 541.3만 |
|---|
| 2026.02.11 | ₩313,932 | ₩321,548 | ₩307,763 | ₩311,880 | -0.65% | 262.2만 |
|---|
| 2026.02.10 | ₩325,410 | ₩331,363 | ₩323,371 | ₩326,616 | +0.37% | 232.4만 |
|---|
| 2026.02.09 | ₩320,287 | ₩325,959 | ₩317,029 | ₩325,208 | +1.54% | 152.4만 |
|---|
| 2026.02.06 | ₩321,347 | ₩325,088 | ₩313,771 | ₩322,352 | +0.31% | 214만 |
|---|
| 2026.02.05 | ₩329,647 | ₩330,921 | ₩317,498 | ₩319,215 | -3.16% | 341.4만 |
|---|
| 2026.02.04 | ₩320,153 | ₩335,024 | ₩316,747 | ₩326,388 | +1.95% | 272.8만 |
|---|
| 2026.02.03 | ₩335,238 | ₩337,424 | ₩320,408 | ₩322,875 | -3.69% | 354만 |
|---|
| 2026.02.02 | ₩348,111 | ₩348,178 | ₩340,253 | ₩342,694 | -1.56% | 162.2만 |
|---|
| 2026.01.30 | ₩340,039 | ₩342,828 | ₩336,499 | ₩339,073 | -0.28% | 173.9만 |
|---|
| 2026.01.29 | ₩348,634 | ₩349,264 | ₩331,470 | ₩342,841 | -1.66% | 364.2만 |
|---|
| 2026.01.28 | ₩360,045 | ₩363,545 | ₩357,497 | ₩359,804 | -0.07% | 126.8만 |
|---|
| 2026.01.27 | ₩363,652 | ₩364,792 | ₩354,789 | ₩359,482 | -1.15% | 145.8만 |
|---|
| 2026.01.26 | ₩362,593 | ₩367,742 | ₩361,721 | ₩365,181 | +0.71% | 180.4만 |
|---|
| 2026.01.23 | ₩361,252 | ₩363,773 | ₩357,846 | ₩362,043 | +0.22% | 149.3만 |
|---|
| 2026.01.22 | ₩360,313 | ₩363,974 | ₩352,724 | ₩361,735 | +0.39% | 315.7만 |
|---|
| 2026.01.21 | ₩340,414 | ₩345,268 | ₩339,704 | ₩345,201 | +1.41% | 234.3만 |
|---|
| 2026.01.20 | ₩350,699 | ₩351,973 | ₩338,644 | ₩340,414 | -2.93% | 267.1만 |
|---|
| 2026.01.16 | ₩352,281 | ₩357,216 | ₩349,599 | ₩356,264 | +1.13% | 383.9만 |
|---|
| 2026.01.15 | ₩351,624 | ₩354,105 | ₩348,312 | ₩351,664 | +0.01% | 177.4만 |
|---|
| 2026.01.14 | ₩360,635 | ₩363,397 | ₩347,655 | ₩350,350 | -2.85% | 222.1만 |
|---|
| 2026.01.13 | ₩372,100 | ₩374,567 | ₩357,712 | ₩362,888 | -2.48% | 217.1만 |
|---|
| 2026.01.12 | ₩369,968 | ₩374,540 | ₩367,433 | ₩372,623 | +0.72% | 120.5만 |
|---|
| 2026.01.09 | ₩371,161 | ₩373,374 | ₩367,138 | ₩370,115 | -0.28% | 182.1만 |
|---|
| 2026.01.08 | ₩390,202 | ₩391,610 | ₩367,138 | ₩370,866 | -4.96% | 277.8만 |
|---|
| 2026.01.07 | ₩395,203 | ₩397,979 | ₩392,937 | ₩393,943 | -0.32% | 98.8만 |
|---|
| 2026.01.06 | ₩386,863 | ₩394,546 | ₩385,536 | ₩393,112 | +1.62% | 126.5만 |
|---|
| 2026.01.05 | ₩386,233 | ₩393,018 | ₩384,342 | ₩387,064 | +0.22% | 146.4만 |
|---|
| 2026.01.02 | ₩396,906 | ₩396,987 | ₩378,818 | ₩384,476 | -3.13% | 131.8만 |
|---|
| 2025.12.31 | ₩400,420 | ₩401,023 | ₩396,705 | ₩396,920 | -0.87% | 74.9만 |
|---|
| 2025.12.30 | ₩401,640 | ₩404,496 | ₩401,010 | ₩401,653 | +0.00% | 62.8만 |
|---|
| 2025.12.29 | ₩401,036 | ₩406,427 | ₩401,036 | ₩403,919 | +0.72% | 65.7만 |
|---|
| 2025.12.26 | ₩400,151 | ₩403,235 | ₩400,044 | ₩403,222 | +0.77% | 43.9만 |
|---|
| 2025.12.24 | ₩399,146 | ₩400,460 | ₩397,590 | ₩399,870 | +0.18% | 32.1만 |
|---|
| 2025.12.23 | ₩400,741 | ₩402,780 | ₩396,383 | ₩399,025 | -0.43% | 112.8만 |
|---|
| 2025.12.22 | ₩404,120 | ₩407,352 | ₩401,425 | ₩402,900 | -0.30% | 141.2만 |
|---|
| 2025.12.19 | ₩402,163 | ₩404,389 | ₩399,454 | ₩402,377 | +0.05% | 331.1만 |
|---|
| 2025.12.18 | ₩395,096 | ₩402,310 | ₩393,916 | ₩401,251 | +1.56% | 196만 |
|---|
| 2025.12.17 | ₩394,399 | ₩399,990 | ₩391,610 | ₩392,843 | -0.39% | 139.1만 |
|---|
| 2025.12.16 | ₩394,640 | ₩397,201 | ₩391,382 | ₩394,198 | -0.11% | 148.2만 |
|---|
| 2025.12.15 | ₩401,211 | ₩404,241 | ₩392,052 | ₩394,640 | -1.64% | 228.1만 |
|---|
| 2025.12.12 | ₩405,595 | ₩405,595 | ₩397,349 | ₩399,105 | -1.60% | 142.5만 |
|---|
| 2025.12.11 | ₩402,176 | ₩408,975 | ₩399,856 | ₩403,517 | +0.33% | 153.5만 |
|---|
| 2025.12.10 | ₩401,546 | ₩408,559 | ₩398,945 | ₩402,404 | +0.21% | 179.3만 |
|---|
| 2025.12.09 | ₩403,705 | ₩407,164 | ₩401,640 | ₩403,276 | -0.11% | 139.4만 |
|---|
| 2025.12.08 | ₩412,461 | ₩414,633 | ₩400,433 | ₩404,134 | -2.02% | 166.8만 |
|---|
| 2025.12.05 | ₩410,315 | ₩412,769 | ₩408,036 | ₩411,308 | +0.24% | 155.9만 |
|---|
| 2025.12.04 | ₩412,729 | ₩414,740 | ₩407,325 | ₩410,114 | -0.63% | 145.8만 |
|---|
| 2025.12.03 | ₩414,016 | ₩419,192 | ₩409,618 | ₩411,978 | -0.49% | 134.7만 |
|---|
| 2025.12.02 | ₩410,396 | ₩416,805 | ₩409,390 | ₩416,014 | +1.37% | 162.5만 |
|---|
| 2025.12.01 | ₩403,839 | ₩412,152 | ₩402,699 | ₩409,135 | +1.31% | 146.5만 |
|---|
| 2025.11.28 | ₩402,659 | ₩407,634 | ₩401,492 | ₩406,749 | +1.02% | 91.2만 |
|---|
| 2025.11.26 | ₩421,002 | ₩429,088 | ₩401,103 | ₩404,120 | -4.01% | 468.6만 |
|---|
| 2025.11.25 | ₩389,236 | ₩399,146 | ₩384,946 | ₩394,801 | +1.43% | 233.6만 |
|---|
| 2025.11.24 | ₩390,671 | ₩392,616 | ₩387,453 | ₩388,660 | -0.51% | 302.8만 |
|---|
| 2025.11.21 | ₩387,104 | ₩393,058 | ₩383,926 | ₩389,934 | +0.73% | 135.9만 |
|---|
| 2025.11.20 | ₩395,914 | ₩398,113 | ₩384,074 | ₩384,771 | -2.81% | 121.3만 |
|---|
| 2025.11.19 | ₩391,006 | ₩393,970 | ₩388,982 | ₩390,457 | -0.14% | 135.9만 |
|---|
| 2025.11.18 | ₩392,709 | ₩394,694 | ₩387,601 | ₩391,851 | -0.22% | 152.6만 |
|---|
| 2025.11.17 | ₩401,640 | ₩401,640 | ₩390,054 | ₩391,489 | -2.53% | 108.1만 |
|---|
| 2025.11.14 | ₩396,652 | ₩404,013 | ₩392,307 | ₩401,452 | +1.21% | 105만 |
|---|
| 2025.11.13 | ₩402,940 | ₩404,670 | ₩397,403 | ₩398,475 | -1.11% | 112.3만 |
|---|
| 2025.11.12 | ₩404,348 | ₩406,561 | ₩402,672 | ₩404,603 | +0.06% | 119.1만 |
|---|
| 2025.11.11 | ₩401,157 | ₩405,528 | ₩399,521 | ₩404,764 | +0.90% | 85.6만 |
|---|
| 2025.11.10 | ₩398,784 | ₩401,667 | ₩392,964 | ₩400,554 | +0.44% | 119.4만 |
|---|
| 2025.11.07 | ₩395,029 | ₩398,878 | ₩393,568 | ₩398,489 | +0.88% | 95.1만 |
|---|
| 2025.11.06 | ₩401,546 | ₩402,136 | ₩393,849 | ₩395,378 | -1.54% | 116.6만 |
|---|
| 2025.11.05 | ₩403,919 | ₩405,542 | ₩401,358 | ₩403,557 | -0.09% | 125.1만 |
|---|
| 2025.11.04 | ₩405,300 | ₩407,808 | ₩401,157 | ₩403,423 | -0.46% | 130.1만 |
|---|
| 2025.11.03 | ₩406,279 | ₩408,814 | ₩401,465 | ₩407,151 | +0.21% | 107.9만 |
|---|
| 2025.10.31 | ₩402,833 | ₩405,890 | ₩399,481 | ₩404,067 | +0.31% | 107.7만 |
|---|
| 2025.10.30 | ₩395,901 | ₩407,057 | ₩395,901 | ₩403,302 | +1.87% | 152.8만 |
|---|
| 2025.10.29 | ₩411,026 | ₩411,656 | ₩396,933 | ₩398,355 | -3.08% | 168.2만 |
|---|
| 2025.10.28 | ₩419,527 | ₩422,384 | ₩416,658 | ₩417,127 | -0.57% | 91.9만 |
|---|
| 2025.10.27 | ₩420,171 | ₩421,271 | ₩417,194 | ₩420,412 | +0.06% | 93.8만 |
|---|
| 2025.10.24 | ₩419,715 | ₩421,726 | ₩417,221 | ₩419,541 | -0.04% | 95.3만 |
|---|
| 2025.10.23 | ₩407,634 | ₩415,813 | ₩407,634 | ₩415,464 | +1.92% | 100.7만 |
|---|
| 2025.10.22 | ₩415,438 | ₩417,395 | ₩409,135 | ₩413,198 | -0.54% | 147.1만 |
|---|
| 2025.10.21 | ₩412,930 | ₩417,650 | ₩411,629 | ₩416,443 | +0.85% | 71만 |
|---|
| 2025.10.20 | ₩408,975 | ₩413,104 | ₩408,063 | ₩412,930 | +0.97% | 88.5만 |
|---|
| 2025.10.17 | ₩401,358 | ₩409,323 | ₩400,808 | ₩407,178 | +1.45% | 220.2만 |
|---|
| 2025.10.16 | ₩412,675 | ₩414,217 | ₩400,661 | ₩402,029 | -2.58% | 106.6만 |
|---|
| 2025.10.15 | ₩413,869 | ₩415,679 | ₩406,534 | ₩409,082 | -1.16% | 99.3만 |
|---|
| 2025.10.14 | ₩408,411 | ₩413,614 | ₩406,440 | ₩411,107 | +0.66% | 133.9만 |
|---|
| 2025.10.13 | ₩407,137 | ₩413,936 | ₩405,837 | ₩412,957 | +1.43% | 98.3만 |
|---|
| 2025.10.10 | ₩414,445 | ₩418,750 | ₩405,528 | ₩406,963 | -1.81% | 148만 |
|---|