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 | ₩314,553 | ₩318,680 | ₩311,908 | ₩314,352 | -0.06% | 177.7만 |
| 2026.10.08 | ₩310,626 | ₩315,220 | ₩308,008 | ₩312,015 | +0.45% | 227.6만 |
| 2026.10.07 | ₩309,103 | ₩315,367 | ₩305,550 | ₩313,952 | +1.57% | 224.7만 |
| 2026.10.06 | ₩296,414 | ₩309,277 | ₩296,120 | ₩308,916 | +4.22% | 220.2만 |
| 2026.10.05 | ₩292,821 | ₩303,106 | ₩291,459 | ₩295,933 | +1.06% | 322.4만 |
| 2026.10.02 | ₩284,500 | ₩286,276 | ₩281,388 | ₩283,164 | -0.47% | 167.3만 |
| 2026.10.01 | ₩285,729 | ₩289,188 | ₩279,010 | ₩282,243 | -1.22% | 233.4만 |
| 2026.09.30 | ₩271,290 | ₩280,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩279,157 |
| +2.90% |
| 193.7만 |
| 2026.09.29 | ₩273,347 | ₩275,217 | ₩266,041 | ₩271,383 | -0.72% | 218.5만 |
|---|
| 2026.09.28 | ₩276,432 | ₩278,102 | ₩269,928 | ₩276,740 | +0.11% | 169.5만 |
|---|
| 2026.09.25 | ₩282,296 | ₩286,196 | ₩279,224 | ₩279,691 | -0.92% | 187.7만 |
|---|
| 2026.09.24 | ₩290,484 | ₩291,499 | ₩281,828 | ₩282,296 | -2.82% | 210.5만 |
|---|
| 2026.09.23 | ₩293,876 | ₩294,611 | ₩288,654 | ₩290,043 | -1.30% | 147.6만 |
|---|
| 2026.09.22 | ₩296,521 | ₩296,521 | ₩287,452 | ₩293,342 | -1.07% | 170.3만 |
|---|
| 2026.09.21 | ₩288,721 | ₩293,449 | ₩284,500 | ₩292,314 | +1.24% | 152.4만 |
|---|
| 2026.09.18 | ₩293,235 | ₩294,998 | ₩288,600 | ₩289,776 | -1.18% | 485.1만 |
|---|
| 2026.09.17 | ₩292,193 | ₩294,558 | ₩289,041 | ₩292,033 | -0.05% | 162.1만 |
|---|
| 2026.09.16 | ₩297,269 | ₩301,356 | ₩292,768 | ₩294,264 | -1.01% | 188.9만 |
|---|
| 2026.09.15 | ₩298,818 | ₩310,733 | ₩297,242 | ₩302,532 | +1.24% | 338.6만 |
|---|
| 2026.09.14 | ₩293,168 | ₩307,781 | ₩292,407 | ₩305,777 | +4.30% | 278.5만 |
|---|
| 2026.09.11 | ₩281,161 | ₩285,595 | ₩279,211 | ₩283,698 | +0.90% | 161.2만 |
|---|
| 2026.09.10 | ₩276,486 | ₩285,689 | ₩275,711 | ₩282,643 | +2.23% | 224.6만 |
|---|
| 2026.09.09 | ₩283,191 | ₩283,204 | ₩275,591 | ₩275,978 | -2.55% | 232.2만 |
|---|
| 2026.09.08 | ₩286,677 | ₩286,877 | ₩277,942 | ₩283,445 | -1.13% | 297.5만 |
|---|
| 2026.09.04 | ₩309,985 | ₩310,065 | ₩288,774 | ₩291,045 | -6.11% | 395.6만 |
|---|
| 2026.09.03 | ₩328,591 | ₩334,481 | ₩315,060 | ₩317,251 | -3.45% | 237.8만 |
|---|
| 2026.09.02 | ₩329,512 | ₩331,609 | ₩321,966 | ₩322,874 | -2.01% | 153만 |
|---|
| 2026.09.01 | ₩338,568 | ₩342,428 | ₩330,380 | ₩330,835 | -2.28% | 181.4만 |
|---|
| 2026.08.31 | ₩344,218 | ₩350,950 | ₩343,804 | ₩345,313 | +0.32% | 182.3만 |
|---|
| 2026.08.28 | ₩348,826 | ₩356,627 | ₩338,141 | ₩348,158 | -0.19% | 343.8만 |
|---|
| 2026.08.27 | ₩349,240 | ₩362,931 | ₩347,664 | ₩361,408 | +3.48% | 396.3만 |
|---|
| 2026.08.26 | ₩327,602 | ₩342,749 | ₩327,348 | ₩340,291 | +3.87% | 173.7만 |
|---|
| 2026.08.25 | ₩335,817 | ₩339,102 | ₩332,451 | ₩335,536 | -0.08% | 179만 |
|---|
| 2026.08.24 | ₩338,702 | ₩343,377 | ₩337,019 | ₩339,824 | +0.33% | 140.8만 |
|---|
| 2026.08.21 | ₩335,282 | ₩341,640 | ₩329,258 | ₩339,036 | +1.12% | 179.5만 |
|---|
| 2026.08.20 | ₩337,219 | ₩341,747 | ₩334,174 | ₩335,282 | -0.57% | 148.3만 |
|---|
| 2026.08.19 | ₩325,759 | ₩344,111 | ₩325,759 | ₩335,643 | +3.03% | 155.8만 |
|---|
| 2026.08.18 | ₩327,656 | ₩336,992 | ₩327,242 | ₩329,632 | +0.60% | 164.6만 |
|---|
| 2026.08.17 | ₩331,516 | ₩333,893 | ₩322,340 | ₩322,754 | -2.64% | 154.2만 |
|---|
| 2026.08.14 | ₩347,277 | ₩348,265 | ₩335,643 | ₩336,137 | -3.21% | 139.5만 |
|---|
| 2026.08.13 | ₩333,920 | ₩346,422 | ₩324,383 | ₩344,552 | +3.18% | 226.1만 |
|---|
| 2026.08.12 | ₩328,190 | ₩334,748 | ₩327,856 | ₩333,266 | +1.55% | 141.5만 |
|---|
| 2026.08.11 | ₩335,937 | ₩340,411 | ₩333,773 | ₩336,044 | +0.03% | 193.8만 |
|---|
| 2026.08.10 | ₩329,272 | ₩343,657 | ₩329,272 | ₩342,028 | +3.87% | 168만 |
|---|
| 2026.08.07 | ₩327,242 | ₩337,780 | ₩327,242 | ₩332,691 | +1.67% | 182.1만 |
|---|
| 2026.08.06 | ₩317,037 | ₩324,570 | ₩314,232 | ₩323,862 | +2.15% | 136만 |
|---|
| 2026.08.05 | ₩318,466 | ₩321,418 | ₩314,459 | ₩320,603 | +0.67% | 148.6만 |
|---|
| 2026.08.04 | ₩308,796 | ₩317,518 | ₩306,806 | ₩316,837 | +2.60% | 211.4만 |
|---|
| 2026.08.03 | ₩320,029 | ₩325,826 | ₩312,335 | ₩313,497 | -2.04% | 192만 |
|---|
| 2026.07.31 | ₩307,794 | ₩313,978 | ₩304,522 | ₩312,816 | +1.63% | 194.9만 |
|---|
| 2026.07.30 | ₩318,012 | ₩318,813 | ₩309,557 | ₩313,845 | -1.31% | 268.8만 |
|---|
| 2026.07.29 | ₩323,462 | ₩332,771 | ₩318,319 | ₩327,576 | +1.27% | 243.1만 |
|---|
| 2026.07.28 | ₩309,197 | ₩324,904 | ₩306,405 | ₩317,064 | +2.54% | 388.5만 |
|---|
| 2026.07.27 | ₩285,181 | ₩304,094 | ₩283,418 | ₩301,743 | +5.81% | 259.9만 |
|---|
| 2026.07.24 | ₩278,823 | ₩286,437 | ₩273,120 | ₩280,159 | +0.48% | 288.8만 |
|---|
| 2026.07.23 | ₩274,549 | ₩276,593 | ₩270,302 | ₩274,162 | -0.14% | 183.9만 |
|---|
| 2026.07.22 | ₩283,097 | ₩283,551 | ₩270,008 | ₩271,811 | -3.99% | 179.4만 |
|---|
| 2026.07.21 | ₩286,517 | ₩290,684 | ₩281,668 | ₩282,029 | -1.57% | 209.4만 |
|---|
| 2026.07.20 | ₩287,265 | ₩292,701 | ₩283,164 | ₩290,911 | +1.27% | 191만 |
|---|
| 2026.07.17 | ₩289,909 | ₩296,267 | ₩286,770 | ₩291,646 | +0.60% | 330.3만 |
|---|
| 2026.07.16 | ₩283,458 | ₩291,873 | ₩278,249 | ₩289,923 | +2.28% | 251.4만 |
|---|
| 2026.07.15 | ₩277,701 | ₩283,992 | ₩276,873 | ₩279,130 | +0.51% | 202만 |
|---|
| 2026.07.14 | ₩269,754 | ₩280,399 | ₩269,754 | ₩275,043 | +1.96% | 159.5만 |
|---|
| 2026.07.13 | ₩280,920 | ₩285,542 | ₩280,239 | ₩283,458 | +0.90% | 133.1만 |
|---|
| 2026.07.10 | ₩283,164 | ₩284,233 | ₩276,740 | ₩278,422 | -1.67% | 123.3만 |
|---|
| 2026.07.09 | ₩267,764 | ₩279,037 | ₩264,478 | ₩278,596 | +4.05% | 202.5만 |
|---|
| 2026.07.08 | ₩281,962 | ₩283,044 | ₩275,137 | ₩275,203 | -2.40% | 205.1만 |
|---|
| 2026.07.07 | ₩288,494 | ₩288,494 | ₩281,428 | ₩283,672 | -1.67% | 238.1만 |
|---|
| 2026.07.06 | ₩273,360 | ₩278,903 | ₩270,141 | ₩277,207 | +1.41% | 167.1만 |
|---|
| 2026.07.02 | ₩268,432 | ₩280,386 | ₩268,084 | ₩277,127 | +3.24% | 293.1만 |
|---|
| 2026.07.01 | ₩267,136 | ₩273,414 | ₩265,119 | ₩266,815 | -0.12% | 236만 |
|---|
| 2026.06.30 | ₩258,120 | ₩260,458 | ₩256,798 | ₩259,683 | +0.61% | 228.3만 |
|---|
| 2026.06.29 | ₩270,422 | ₩270,422 | ₩260,311 | ₩260,778 | -3.57% | 258.8만 |
|---|
| 2026.06.26 | ₩255,983 | ₩264,291 | ₩255,850 | ₩262,141 | +2.41% | 775.6만 |
|---|
| 2026.06.25 | ₩252,537 | ₩259,536 | ₩252,444 | ₩253,419 | +0.35% | 246만 |
|---|
| 2026.06.24 | ₩252,417 | ₩261,473 | ₩251,108 | ₩257,265 | +1.92% | 265.2만 |
|---|
| 2026.06.23 | ₩258,147 | ₩258,815 | ₩250,093 | ₩252,150 | -2.32% | 332.7만 |
|---|
| 2026.06.22 | ₩253,779 | ₩261,713 | ₩247,769 | ₩250,734 | -1.20% | 467만 |
|---|
| 2026.06.18 | ₩259,857 | ₩264,318 | ₩254,928 | ₩258,882 | -0.38% | 921.3만 |
|---|
| 2026.06.17 | ₩262,568 | ₩272,212 | ₩256,851 | ₩257,880 | -1.79% | 314.2만 |
|---|
| 2026.06.16 | ₩264,224 | ₩272,412 | ₩264,224 | ₩268,979 | +1.80% | 292.8만 |
|---|
| 2026.06.15 | ₩267,029 | ₩270,969 | ₩261,740 | ₩265,266 | -0.66% | 330.7만 |
|---|
| 2026.06.12 | ₩275,951 | ₩278,810 | ₩259,750 | ₩265,039 | -3.95% | 563.2만 |
|---|
| 2026.06.11 | ₩292,861 | ₩295,639 | ₩273,547 | ₩274,576 | -6.24% | 427.2만 |
|---|
| 2026.06.10 | ₩294,517 | ₩300,675 | ₩291,178 | ₩295,559 | +0.35% | 174.1만 |
|---|
| 2026.06.09 | ₩298,484 | ₩304,255 | ₩294,771 | ₩299,299 | +0.27% | 186.8만 |
|---|
| 2026.06.08 | ₩304,548 | ₩307,193 | ₩299,500 | ₩300,581 | -1.30% | 209.1만 |
|---|
| 2026.06.05 | ₩313,992 | ₩315,888 | ₩306,191 | ₩307,153 | -2.18% | 268.5만 |
|---|
| 2026.06.04 | ₩315,862 | ₩317,705 | ₩309,330 | ₩312,068 | -1.20% | 192.3만 |
|---|
| 2026.06.03 | ₩313,898 | ₩314,219 | ₩304,882 | ₩306,672 | -2.30% | 241.4만 |
|---|
| 2026.06.02 | ₩322,727 | ₩324,784 | ₩314,820 | ₩316,102 | -2.05% | 235.4만 |
|---|
| 2026.06.01 | ₩316,570 | ₩334,574 | ₩316,570 | ₩331,462 | +4.70% | 359.1만 |
|---|
| 2026.05.29 | ₩301,276 | ₩312,335 | ₩289,843 | ₩308,956 | +2.55% | 764.2만 |
|---|
| 2026.05.28 | ₩315,648 | ₩326,360 | ₩311,881 | ₩321,832 | +1.96% | 414.3만 |
|---|
| 2026.05.27 | ₩313,885 | ₩324,984 | ₩313,885 | ₩316,556 | +0.85% | 164.4만 |
|---|
| 2026.05.26 | ₩317,999 | ₩321,525 | ₩313,043 | ₩318,199 | +0.06% | 209.8만 |
|---|
| 2026.05.22 | ₩321,244 | ₩329,913 | ₩318,506 | ₩321,886 | +0.20% | 245.5만 |
|---|
| 2026.05.21 | ₩323,221 | ₩323,528 | ₩313,404 | ₩320,817 | -0.74% | 199.3만 |
|---|
| 2026.05.20 | ₩320,229 | ₩325,732 | ₩311,481 | ₩325,412 | +1.62% | 171.1만 |
|---|
| 2026.05.19 | ₩332,624 | ₩335,469 | ₩324,584 | ₩326,120 | -1.96% | 198만 |
|---|
| 2026.05.18 | ₩315,354 | ₩325,492 | ₩313,417 | ₩325,225 | +3.13% | 180.7만 |
|---|
| 2026.05.15 | ₩313,725 | ₩318,306 | ₩312,830 | ₩316,049 | +0.74% | 152.9만 |
|---|
| 2026.05.14 | ₩307,046 | ₩315,114 | ₩303,840 | ₩312,362 | +1.73% | 174.8만 |
|---|
| 2026.05.13 | ₩306,405 | ₩309,410 | ₩300,902 | ₩308,582 | +0.71% | 174.2만 |
|---|
| 2026.05.12 | ₩317,932 | ₩320,737 | ₩312,322 | ₩313,711 | -1.33% | 149.1만 |
|---|
| 2026.05.11 | ₩323,007 | ₩327,202 | ₩312,923 | ₩315,314 | -2.38% | 192.7만 |
|---|
| 2026.05.08 | ₩330,781 | ₩330,781 | ₩323,141 | ₩326,574 | -1.27% | 174.8만 |
|---|
| 2026.05.07 | ₩329,325 | ₩340,785 | ₩329,325 | ₩335,309 | +1.82% | 202.7만 |
|---|
| 2026.05.06 | ₩327,749 | ₩332,250 | ₩320,563 | ₩324,677 | -0.94% | 207.3만 |
|---|
| 2026.05.05 | ₩330,180 | ₩334,387 | ₩327,108 | ₩333,159 | +0.90% | 220.7만 |
|---|
| 2026.05.04 | ₩326,160 | ₩333,893 | ₩324,250 | ₩330,634 | +1.37% | 162.2만 |
|---|
| 2026.05.01 | ₩323,074 | ₩329,726 | ₩318,453 | ₩326,373 | +1.02% | 234.3만 |
|---|
| 2026.04.30 | ₩312,416 | ₩317,464 | ₩308,742 | ₩316,556 | +1.33% | 177만 |
|---|
| 2026.04.29 | ₩312,335 | ₩315,194 | ₩308,729 | ₩315,047 | +0.87% | 123.8만 |
|---|
| 2026.04.28 | ₩317,852 | ₩323,221 | ₩310,172 | ₩313,684 | -1.31% | 170.6만 |
|---|
| 2026.04.27 | ₩315,100 | ₩322,674 | ₩313,457 | ₩313,925 | -0.37% | 168.9만 |
|---|
| 2026.04.24 | ₩310,652 | ₩317,545 | ₩308,782 | ₩317,144 | +2.09% | 138.6만 |
|---|
| 2026.04.23 | ₩321,044 | ₩322,032 | ₩303,199 | ₩309,851 | -3.49% | 242.9만 |
|---|
| 2026.04.22 | ₩330,300 | ₩333,920 | ₩327,242 | ₩330,674 | +0.11% | 151.8만 |
|---|
| 2026.04.21 | ₩327,549 | ₩335,135 | ₩325,238 | ₩327,883 | +0.10% | 144.1만 |
|---|
| 2026.04.20 | ₩322,540 | ₩328,978 | ₩322,233 | ₩327,656 | +1.59% | 126만 |
|---|
| 2026.04.17 | ₩333,119 | ₩333,920 | ₩322,260 | ₩323,261 | -2.96% | 255.1만 |
|---|
| 2026.04.16 | ₩326,587 | ₩328,016 | ₩321,124 | ₩324,784 | -0.55% | 151.7만 |
|---|
| 2026.04.15 | ₩313,604 | ₩321,605 | ₩310,145 | ₩319,655 | +1.93% | 176만 |
|---|
| 2026.04.14 | ₩304,388 | ₩308,115 | ₩300,635 | ₩305,323 | +0.31% | 181.4만 |
|---|
| 2026.04.13 | ₩291,192 | ₩303,907 | ₩289,068 | ₩303,386 | +4.19% | 283.6만 |
|---|
| 2026.04.10 | ₩295,907 | ₩298,057 | ₩285,969 | ₩291,779 | -1.39% | 250.5만 |
|---|
| 2026.04.09 | ₩317,237 | ₩318,560 | ₩290,083 | ₩300,702 | -5.21% | 360.5만 |
|---|
| 2026.04.08 | ₩322,099 | ₩326,974 | ₩319,268 | ₩321,431 | -0.21% | 199.1만 |
|---|
| 2026.04.07 | ₩315,661 | ₩318,693 | ₩311,093 | ₩313,831 | -0.58% | 131.9만 |
|---|
| 2026.04.06 | ₩316,342 | ₩319,228 | ₩313,444 | ₩317,518 | +0.37% | 119만 |
|---|
| 2026.04.02 | ₩320,189 | ₩322,513 | ₩312,669 | ₩317,999 | -0.68% | 199.1만 |
|---|
| 2026.04.01 | ₩319,041 | ₩321,218 | ₩310,118 | ₩317,718 | -0.41% | 180만 |
|---|
| 2026.03.31 | ₩313,778 | ₩322,179 | ₩313,738 | ₩319,762 | +1.91% | 194.7만 |
|---|
| 2026.03.30 | ₩310,225 | ₩318,613 | ₩308,609 | ₩314,793 | +1.47% | 165.4만 |
|---|
| 2026.03.27 | ₩317,398 | ₩317,718 | ₩306,191 | ₩306,993 | -3.28% | 223.3만 |
|---|
| 2026.03.26 | ₩313,431 | ₩325,398 | ₩312,977 | ₩320,336 | +2.20% | 146.8만 |
|---|
| 2026.03.25 | ₩322,219 | ₩324,837 | ₩310,425 | ₩314,446 | -2.41% | 168.5만 |
|---|
| 2026.03.24 | ₩327,616 | ₩327,616 | ₩316,930 | ₩319,748 | -2.40% | 222.4만 |
|---|
| 2026.03.23 | ₩331,636 | ₩335,336 | ₩326,881 | ₩330,501 | -0.34% | 265.8만 |
|---|
| 2026.03.20 | ₩328,510 | ₩332,063 | ₩322,567 | ₩331,235 | +0.83% | 441.8만 |
|---|
| 2026.03.19 | ₩332,558 | ₩341,053 | ₩328,684 | ₩330,781 | -0.53% | 214.8만 |
|---|
| 2026.03.18 | ₩334,294 | ₩339,850 | ₩331,583 | ₩331,890 | -0.72% | 181.1만 |
|---|
| 2026.03.17 | ₩334,708 | ₩346,462 | ₩334,708 | ₩337,820 | +0.93% | 125.5만 |
|---|
| 2026.03.16 | ₩336,712 | ₩337,954 | ₩332,985 | ₩333,626 | -0.92% | 135.3만 |
|---|
| 2026.03.13 | ₩333,279 | ₩337,700 | ₩331,970 | ₩335,483 | +0.66% | 144.3만 |
|---|
| 2026.03.12 | ₩334,868 | ₩341,867 | ₩332,905 | ₩333,773 | -0.33% | 165.4만 |
|---|
| 2026.03.11 | ₩341,199 | ₩346,662 | ₩333,599 | ₩336,364 | -1.42% | 195.9만 |
|---|
| 2026.03.10 | ₩348,051 | ₩349,654 | ₩336,712 | ₩339,062 | -2.58% | 185.8만 |
|---|
| 2026.03.09 | ₩348,305 | ₩350,643 | ₩342,602 | ₩348,279 | -0.01% | 180.3만 |
|---|
| 2026.03.06 | ₩349,334 | ₩351,351 | ₩344,245 | ₩348,599 | -0.21% | 202.1만 |
|---|
| 2026.03.05 | ₩345,340 | ₩353,621 | ₩343,136 | ₩352,780 | +2.15% | 218.6만 |
|---|
| 2026.03.04 | ₩338,328 | ₩345,687 | ₩337,259 | ₩344,459 | +1.81% | 265.7만 |
|---|
| 2026.03.03 | ₩328,711 | ₩340,371 | ₩326,507 | ₩338,461 | +2.97% | 260.6만 |
|---|
| 2026.03.02 | ₩325,278 | ₩332,785 | ₩324,570 | ₩329,833 | +1.40% | 240.1만 |
|---|
| 2026.02.27 | ₩311,988 | ₩332,184 | ₩311,614 | ₩328,404 | +5.26% | 537.1만 |
|---|
| 2026.02.26 | ₩305,109 | ₩312,188 | ₩303,613 | ₩311,814 | +2.20% | 407.7만 |
|---|
| 2026.02.25 | ₩295,118 | ₩301,597 | ₩292,581 | ₩300,274 | +1.75% | 195.6만 |
|---|
| 2026.02.24 | ₩290,564 | ₩300,929 | ₩287,185 | ₩295,065 | +1.55% | 220.4만 |
|---|
| 2026.02.23 | ₩298,698 | ₩301,396 | ₩289,469 | ₩292,033 | -2.23% | 206.1만 |
|---|
| 2026.02.20 | ₩304,068 | ₩310,158 | ₩301,570 | ₩303,173 | -0.29% | 174.3만 |
|---|
| 2026.02.19 | ₩307,019 | ₩307,206 | ₩302,532 | ₩306,004 | -0.33% | 145.1만 |
|---|
| 2026.02.18 | ₩299,847 | ₩307,327 | ₩298,137 | ₩306,859 | +2.34% | 201만 |
|---|
| 2026.02.17 | ₩304,669 | ₩306,325 | ₩295,305 | ₩300,955 | -1.22% | 262.9만 |
|---|
| 2026.02.13 | ₩298,965 | ₩312,055 | ₩297,696 | ₩308,836 | +3.30% | 275.3만 |
|---|
| 2026.02.12 | ₩310,679 | ₩314,139 | ₩288,520 | ₩298,511 | -3.92% | 541.3만 |
|---|
| 2026.02.11 | ₩312,709 | ₩320,296 | ₩306,565 | ₩310,666 | -0.65% | 262.2만 |
|---|
| 2026.02.10 | ₩324,143 | ₩330,073 | ₩322,113 | ₩325,345 | +0.37% | 232.4만 |
|---|
| 2026.02.09 | ₩319,041 | ₩324,690 | ₩315,795 | ₩323,942 | +1.54% | 152.4만 |
|---|
| 2026.02.06 | ₩320,096 | ₩323,822 | ₩312,549 | ₩321,097 | +0.31% | 214만 |
|---|
| 2026.02.05 | ₩328,364 | ₩329,632 | ₩316,262 | ₩317,972 | -3.16% | 341.4만 |
|---|
| 2026.02.04 | ₩318,907 | ₩333,720 | ₩315,514 | ₩325,118 | +1.95% | 272.8만 |
|---|
| 2026.02.03 | ₩333,933 | ₩336,111 | ₩319,161 | ₩321,618 | -3.69% | 354만 |
|---|
| 2026.02.02 | ₩346,756 | ₩346,823 | ₩338,929 | ₩341,360 | -1.56% | 162.2만 |
|---|
| 2026.01.30 | ₩338,715 | ₩341,493 | ₩335,189 | ₩337,753 | -0.28% | 173.9만 |
|---|
| 2026.01.29 | ₩347,277 | ₩347,905 | ₩330,180 | ₩341,507 | -1.66% | 364.2만 |
|---|
| 2026.01.28 | ₩358,643 | ₩362,130 | ₩356,106 | ₩358,403 | -0.07% | 126.8만 |
|---|
| 2026.01.27 | ₩362,236 | ₩363,372 | ₩353,408 | ₩358,082 | -1.15% | 145.8만 |
|---|
| 2026.01.26 | ₩361,181 | ₩366,310 | ₩360,313 | ₩363,759 | +0.71% | 180.4만 |
|---|
| 2026.01.23 | ₩359,846 | ₩362,357 | ₩356,453 | ₩360,634 | +0.22% | 149.3만 |
|---|
| 2026.01.22 | ₩358,911 | ₩362,557 | ₩351,351 | ₩360,326 | +0.39% | 315.7만 |
|---|
| 2026.01.21 | ₩339,089 | ₩343,924 | ₩338,381 | ₩343,857 | +1.41% | 234.3만 |
|---|
| 2026.01.20 | ₩349,334 | ₩350,603 | ₩337,326 | ₩339,089 | -2.93% | 267.1만 |
|---|
| 2026.01.16 | ₩350,910 | ₩355,825 | ₩348,238 | ₩354,877 | +1.13% | 383.9만 |
|---|
| 2026.01.15 | ₩350,255 | ₩352,726 | ₩346,956 | ₩350,295 | +0.01% | 177.4만 |
|---|
| 2026.01.14 | ₩359,231 | ₩361,983 | ₩346,302 | ₩348,986 | -2.85% | 222.1만 |
|---|
| 2026.01.13 | ₩370,651 | ₩373,109 | ₩356,319 | ₩361,475 | -2.48% | 217.1만 |
|---|
| 2026.01.12 | ₩368,527 | ₩373,082 | ₩366,003 | ₩371,172 | +0.72% | 120.5만 |
|---|
| 2026.01.09 | ₩369,716 | ₩371,920 | ₩365,709 | ₩368,674 | -0.28% | 182.1만 |
|---|
| 2026.01.08 | ₩388,683 | ₩390,085 | ₩365,709 | ₩369,422 | -4.96% | 277.8만 |
|---|
| 2026.01.07 | ₩393,665 | ₩396,430 | ₩391,408 | ₩392,409 | -0.32% | 98.8만 |
|---|
| 2026.01.06 | ₩385,357 | ₩393,010 | ₩384,035 | ₩391,581 | +1.62% | 126.5만 |
|---|
| 2026.01.05 | ₩384,729 | ₩391,488 | ₩382,846 | ₩385,557 | +0.22% | 146.4만 |
|---|
| 2026.01.02 | ₩395,361 | ₩395,441 | ₩377,343 | ₩382,980 | -3.13% | 131.8만 |
|---|
| 2025.12.31 | ₩398,861 | ₩399,462 | ₩395,161 | ₩395,375 | -0.87% | 74.9만 |
|---|
| 2025.12.30 | ₩400,076 | ₩402,921 | ₩399,448 | ₩400,090 | +0.00% | 62.8만 |
|---|
| 2025.12.29 | ₩399,475 | ₩404,845 | ₩399,475 | ₩402,347 | +0.72% | 65.7만 |
|---|
| 2025.12.26 | ₩398,594 | ₩401,666 | ₩398,487 | ₩401,652 | +0.77% | 43.9만 |
|---|
| 2025.12.24 | ₩397,592 | ₩398,901 | ₩396,042 | ₩398,313 | +0.18% | 32.1만 |
|---|
| 2025.12.23 | ₩399,181 | ₩401,212 | ₩394,840 | ₩397,472 | -0.43% | 112.8만 |
|---|
| 2025.12.22 | ₩402,547 | ₩405,766 | ₩399,863 | ₩401,332 | -0.30% | 141.2만 |
|---|
| 2025.12.19 | ₩400,597 | ₩402,814 | ₩397,899 | ₩400,811 | +0.05% | 331.1만 |
|---|
| 2025.12.18 | ₩393,558 | ₩400,744 | ₩392,383 | ₩399,689 | +1.56% | 196만 |
|---|
| 2025.12.17 | ₩392,864 | ₩398,433 | ₩390,085 | ₩391,314 | -0.39% | 139.1만 |
|---|
| 2025.12.16 | ₩393,104 | ₩395,655 | ₩389,858 | ₩392,663 | -0.11% | 148.2만 |
|---|
| 2025.12.15 | ₩399,649 | ₩402,667 | ₩390,526 | ₩393,104 | -1.64% | 228.1만 |
|---|
| 2025.12.12 | ₩404,017 | ₩404,017 | ₩395,802 | ₩397,552 | -1.60% | 142.5만 |
|---|
| 2025.12.11 | ₩400,610 | ₩407,382 | ₩398,300 | ₩401,946 | +0.33% | 153.5만 |
|---|
| 2025.12.10 | ₩399,983 | ₩406,968 | ₩397,391 | ₩400,838 | +0.21% | 179.3만 |
|---|
| 2025.12.09 | ₩402,133 | ₩405,579 | ₩400,076 | ₩401,706 | -0.11% | 139.4만 |
|---|
| 2025.12.08 | ₩410,855 | ₩413,019 | ₩398,874 | ₩402,561 | -2.02% | 166.8만 |
|---|
| 2025.12.05 | ₩408,718 | ₩411,162 | ₩406,447 | ₩409,706 | +0.24% | 155.9만 |
|---|
| 2025.12.04 | ₩411,122 | ₩413,126 | ₩405,739 | ₩408,518 | -0.63% | 145.8만 |
|---|
| 2025.12.03 | ₩412,405 | ₩417,560 | ₩408,024 | ₩410,374 | -0.49% | 134.7만 |
|---|
| 2025.12.02 | ₩408,798 | ₩415,183 | ₩407,796 | ₩414,395 | +1.37% | 162.5만 |
|---|
| 2025.12.01 | ₩402,267 | ₩410,548 | ₩401,131 | ₩407,543 | +1.31% | 146.5만 |
|---|
| 2025.11.28 | ₩401,091 | ₩406,047 | ₩399,929 | ₩405,165 | +1.02% | 91.2만 |
|---|
| 2025.11.26 | ₩419,363 | ₩427,418 | ₩399,542 | ₩402,547 | -4.01% | 468.6만 |
|---|
| 2025.11.25 | ₩387,721 | ₩397,592 | ₩383,447 | ₩393,264 | +1.43% | 233.6만 |
|---|
| 2025.11.24 | ₩389,150 | ₩391,087 | ₩385,945 | ₩387,147 | -0.51% | 302.8만 |
|---|
| 2025.11.21 | ₩385,597 | ₩391,528 | ₩382,432 | ₩388,416 | +0.73% | 135.9만 |
|---|
| 2025.11.20 | ₩394,373 | ₩396,563 | ₩382,579 | ₩383,273 | -2.81% | 121.3만 |
|---|
| 2025.11.19 | ₩389,484 | ₩392,436 | ₩387,467 | ₩388,937 | -0.14% | 135.9만 |
|---|
| 2025.11.18 | ₩391,181 | ₩393,157 | ₩386,092 | ₩390,326 | -0.22% | 152.6만 |
|---|
| 2025.11.17 | ₩400,076 | ₩400,076 | ₩388,536 | ₩389,965 | -2.53% | 108.1만 |
|---|
| 2025.11.14 | ₩395,107 | ₩402,440 | ₩390,780 | ₩399,889 | +1.21% | 105만 |
|---|
| 2025.11.13 | ₩401,372 | ₩403,095 | ₩395,855 | ₩396,924 | -1.11% | 112.3만 |
|---|
| 2025.11.12 | ₩402,774 | ₩404,978 | ₩401,105 | ₩403,028 | +0.06% | 119.1만 |
|---|
| 2025.11.11 | ₩399,595 | ₩403,950 | ₩397,966 | ₩403,188 | +0.90% | 85.6만 |
|---|
| 2025.11.10 | ₩397,231 | ₩400,103 | ₩391,434 | ₩398,994 | +0.44% | 119.4만 |
|---|
| 2025.11.07 | ₩393,491 | ₩397,325 | ₩392,035 | ₩396,937 | +0.88% | 95.1만 |
|---|
| 2025.11.06 | ₩399,983 | ₩400,570 | ₩392,316 | ₩393,839 | -1.54% | 116.6만 |
|---|
| 2025.11.05 | ₩402,347 | ₩403,963 | ₩399,796 | ₩401,986 | -0.09% | 125.1만 |
|---|
| 2025.11.04 | ₩403,723 | ₩406,220 | ₩399,595 | ₩401,853 | -0.46% | 130.1만 |
|---|
| 2025.11.03 | ₩404,698 | ₩407,222 | ₩399,903 | ₩405,566 | +0.21% | 107.9만 |
|---|
| 2025.10.31 | ₩401,265 | ₩404,310 | ₩397,926 | ₩402,494 | +0.31% | 107.7만 |
|---|
| 2025.10.30 | ₩394,360 | ₩405,472 | ₩394,360 | ₩401,732 | +1.87% | 152.8만 |
|---|
| 2025.10.29 | ₩409,426 | ₩410,054 | ₩395,388 | ₩396,804 | -3.08% | 168.2만 |
|---|
| 2025.10.28 | ₩417,894 | ₩420,739 | ₩415,036 | ₩415,503 | -0.57% | 91.9만 |
|---|
| 2025.10.27 | ₩418,535 | ₩419,631 | ₩415,570 | ₩418,776 | +0.06% | 93.8만 |
|---|
| 2025.10.24 | ₩418,081 | ₩420,085 | ₩415,597 | ₩417,908 | -0.04% | 95.3만 |
|---|
| 2025.10.23 | ₩406,047 | ₩414,194 | ₩406,047 | ₩413,847 | +1.92% | 100.7만 |
|---|
| 2025.10.22 | ₩413,820 | ₩415,770 | ₩407,543 | ₩411,590 | -0.54% | 147.1만 |
|---|
| 2025.10.21 | ₩411,323 | ₩416,024 | ₩410,027 | ₩414,822 | +0.85% | 71만 |
|---|
| 2025.10.20 | ₩407,382 | ₩411,496 | ₩406,474 | ₩411,323 | +0.97% | 88.5만 |
|---|
| 2025.10.17 | ₩399,796 | ₩407,730 | ₩399,248 | ₩405,593 | +1.45% | 220.2만 |
|---|
| 2025.10.16 | ₩411,069 | ₩412,605 | ₩399,101 | ₩400,464 | -2.58% | 106.6만 |
|---|
| 2025.10.15 | ₩412,258 | ₩414,061 | ₩404,951 | ₩407,489 | -1.16% | 99.3만 |
|---|
| 2025.10.14 | ₩406,821 | ₩412,004 | ₩404,858 | ₩409,506 | +0.66% | 133.9만 |
|---|
| 2025.10.13 | ₩405,553 | ₩412,324 | ₩404,257 | ₩411,349 | +1.43% | 98.3만 |
|---|
| 2025.10.10 | ₩412,832 | ₩417,120 | ₩403,950 | ₩405,379 | -1.81% | 148만 |
|---|