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 | ₩315,141 | ₩319,276 | ₩312,492 | ₩314,941 | -0.06% | 177.7만 |
| 2026.10.08 | ₩311,207 | ₩315,810 | ₩308,584 | ₩312,599 | +0.45% | 227.6만 |
| 2026.10.07 | ₩309,682 | ₩315,958 | ₩306,122 | ₩314,539 | +1.57% | 224.7만 |
| 2026.10.06 | ₩296,969 | ₩309,856 | ₩296,675 | ₩309,494 | +4.22% | 220.2만 |
| 2026.10.05 | ₩293,369 | ₩303,673 | ₩292,004 | ₩296,487 | +1.06% | 322.4만 |
| 2026.10.02 | ₩285,032 | ₩286,812 | ₩281,914 | ₩283,694 | -0.47% | 167.3만 |
| 2026.10.01 | ₩286,263 | ₩289,729 | ₩279,532 | ₩282,771 | -1.22% | 233.4만 |
| 2026.09.30 | ₩271,798 | ₩281,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩279,680 |
| +2.90% |
| 193.7만 |
| 2026.09.29 | ₩273,859 | ₩275,732 | ₩266,539 | ₩271,891 | -0.72% | 218.5만 |
|---|
| 2026.09.28 | ₩276,950 | ₩278,622 | ₩270,433 | ₩277,258 | +0.11% | 169.5만 |
|---|
| 2026.09.25 | ₩282,824 | ₩286,732 | ₩279,747 | ₩280,215 | -0.92% | 187.7만 |
|---|
| 2026.09.24 | ₩291,027 | ₩292,044 | ₩282,356 | ₩282,824 | -2.82% | 210.5만 |
|---|
| 2026.09.23 | ₩294,426 | ₩295,162 | ₩289,194 | ₩290,586 | -1.30% | 147.6만 |
|---|
| 2026.09.22 | ₩297,076 | ₩297,076 | ₩287,990 | ₩293,891 | -1.07% | 170.3만 |
|---|
| 2026.09.21 | ₩289,261 | ₩293,998 | ₩285,032 | ₩292,861 | +1.24% | 152.4만 |
|---|
| 2026.09.18 | ₩293,784 | ₩295,550 | ₩289,141 | ₩290,318 | -1.18% | 485.1만 |
|---|
| 2026.09.17 | ₩292,740 | ₩295,109 | ₩289,582 | ₩292,580 | -0.05% | 162.1만 |
|---|
| 2026.09.16 | ₩297,825 | ₩301,920 | ₩293,316 | ₩294,814 | -1.01% | 188.9만 |
|---|
| 2026.09.15 | ₩299,378 | ₩311,314 | ₩297,799 | ₩303,098 | +1.24% | 338.6만 |
|---|
| 2026.09.14 | ₩293,717 | ₩308,357 | ₩292,954 | ₩306,350 | +4.30% | 278.5만 |
|---|
| 2026.09.11 | ₩281,687 | ₩286,130 | ₩279,733 | ₩284,229 | +0.90% | 161.2만 |
|---|
| 2026.09.10 | ₩277,003 | ₩286,223 | ₩276,227 | ₩283,172 | +2.23% | 224.6만 |
|---|
| 2026.09.09 | ₩283,721 | ₩283,734 | ₩276,107 | ₩276,495 | -2.55% | 232.2만 |
|---|
| 2026.09.08 | ₩287,214 | ₩287,414 | ₩278,462 | ₩283,975 | -1.13% | 297.5만 |
|---|
| 2026.09.04 | ₩310,565 | ₩310,645 | ₩289,315 | ₩291,589 | -6.11% | 395.6만 |
|---|
| 2026.09.03 | ₩329,206 | ₩335,107 | ₩315,650 | ₩317,845 | -3.45% | 237.8만 |
|---|
| 2026.09.02 | ₩330,129 | ₩332,230 | ₩322,568 | ₩323,478 | -2.01% | 153만 |
|---|
| 2026.09.01 | ₩339,202 | ₩343,069 | ₩330,999 | ₩331,454 | -2.28% | 181.4만 |
|---|
| 2026.08.31 | ₩344,862 | ₩351,607 | ₩344,448 | ₩345,960 | +0.32% | 182.3만 |
|---|
| 2026.08.28 | ₩349,479 | ₩357,294 | ₩338,774 | ₩348,810 | -0.19% | 343.8만 |
|---|
| 2026.08.27 | ₩349,894 | ₩363,610 | ₩348,315 | ₩362,085 | +3.48% | 396.3만 |
|---|
| 2026.08.26 | ₩328,215 | ₩343,390 | ₩327,961 | ₩340,928 | +3.87% | 173.7만 |
|---|
| 2026.08.25 | ₩336,445 | ₩339,737 | ₩333,073 | ₩336,164 | -0.08% | 179만 |
|---|
| 2026.08.24 | ₩339,336 | ₩344,019 | ₩337,650 | ₩340,460 | +0.33% | 140.8만 |
|---|
| 2026.08.21 | ₩335,910 | ₩342,280 | ₩329,875 | ₩339,670 | +1.12% | 179.5만 |
|---|
| 2026.08.20 | ₩337,850 | ₩342,387 | ₩334,799 | ₩335,910 | -0.57% | 148.3만 |
|---|
| 2026.08.19 | ₩326,369 | ₩344,755 | ₩326,369 | ₩336,271 | +3.03% | 155.8만 |
|---|
| 2026.08.18 | ₩328,269 | ₩337,623 | ₩327,854 | ₩330,249 | +0.60% | 164.6만 |
|---|
| 2026.08.17 | ₩332,136 | ₩334,518 | ₩322,943 | ₩323,358 | -2.64% | 154.2만 |
|---|
| 2026.08.14 | ₩347,927 | ₩348,917 | ₩336,271 | ₩336,766 | -3.21% | 139.5만 |
|---|
| 2026.08.13 | ₩334,545 | ₩347,070 | ₩324,990 | ₩345,197 | +3.18% | 226.1만 |
|---|
| 2026.08.12 | ₩328,804 | ₩335,375 | ₩328,470 | ₩333,889 | +1.55% | 141.5만 |
|---|
| 2026.08.11 | ₩336,566 | ₩341,049 | ₩334,398 | ₩336,673 | +0.03% | 193.8만 |
|---|
| 2026.08.10 | ₩329,888 | ₩344,300 | ₩329,888 | ₩342,668 | +3.87% | 168만 |
|---|
| 2026.08.07 | ₩327,854 | ₩338,412 | ₩327,854 | ₩333,314 | +1.67% | 182.1만 |
|---|
| 2026.08.06 | ₩317,630 | ₩325,178 | ₩314,820 | ₩324,469 | +2.15% | 136만 |
|---|
| 2026.08.05 | ₩319,062 | ₩322,020 | ₩315,048 | ₩321,203 | +0.67% | 148.6만 |
|---|
| 2026.08.04 | ₩309,374 | ₩318,112 | ₩307,380 | ₩317,430 | +2.60% | 211.4만 |
|---|
| 2026.08.03 | ₩320,628 | ₩326,436 | ₩312,920 | ₩314,084 | -2.04% | 192만 |
|---|
| 2026.07.31 | ₩308,370 | ₩314,566 | ₩305,092 | ₩313,402 | +1.63% | 194.9만 |
|---|
| 2026.07.30 | ₩318,607 | ₩319,410 | ₩310,137 | ₩314,432 | -1.31% | 268.8만 |
|---|
| 2026.07.29 | ₩324,067 | ₩333,394 | ₩318,915 | ₩328,189 | +1.27% | 243.1만 |
|---|
| 2026.07.28 | ₩309,775 | ₩325,512 | ₩306,978 | ₩317,657 | +2.54% | 388.5만 |
|---|
| 2026.07.27 | ₩285,715 | ₩304,663 | ₩283,948 | ₩302,308 | +5.81% | 259.9만 |
|---|
| 2026.07.24 | ₩279,345 | ₩286,973 | ₩273,631 | ₩280,683 | +0.48% | 288.8만 |
|---|
| 2026.07.23 | ₩275,063 | ₩277,110 | ₩270,807 | ₩274,675 | -0.14% | 183.9만 |
|---|
| 2026.07.22 | ₩283,627 | ₩284,082 | ₩270,513 | ₩272,320 | -3.99% | 179.4만 |
|---|
| 2026.07.21 | ₩287,053 | ₩291,228 | ₩282,195 | ₩282,557 | -1.57% | 209.4만 |
|---|
| 2026.07.20 | ₩287,802 | ₩293,249 | ₩283,694 | ₩291,456 | +1.27% | 191만 |
|---|
| 2026.07.17 | ₩290,452 | ₩296,822 | ₩287,307 | ₩292,192 | +0.60% | 330.3만 |
|---|
| 2026.07.16 | ₩283,989 | ₩292,419 | ₩278,770 | ₩290,465 | +2.28% | 251.4만 |
|---|
| 2026.07.15 | ₩278,221 | ₩284,524 | ₩277,391 | ₩279,653 | +0.51% | 202만 |
|---|
| 2026.07.14 | ₩270,259 | ₩280,924 | ₩270,259 | ₩275,558 | +1.96% | 159.5만 |
|---|
| 2026.07.13 | ₩281,446 | ₩286,076 | ₩280,764 | ₩283,989 | +0.90% | 133.1만 |
|---|
| 2026.07.10 | ₩283,694 | ₩284,765 | ₩277,258 | ₩278,944 | -1.67% | 123.3만 |
|---|
| 2026.07.09 | ₩268,265 | ₩279,559 | ₩264,973 | ₩279,118 | +4.05% | 202.5만 |
|---|
| 2026.07.08 | ₩282,490 | ₩283,574 | ₩275,652 | ₩275,719 | -2.40% | 205.1만 |
|---|
| 2026.07.07 | ₩289,034 | ₩289,034 | ₩281,955 | ₩284,203 | -1.67% | 238.1만 |
|---|
| 2026.07.06 | ₩273,872 | ₩279,425 | ₩270,647 | ₩277,726 | +1.41% | 167.1만 |
|---|
| 2026.07.02 | ₩268,934 | ₩280,911 | ₩268,586 | ₩277,646 | +3.24% | 293.1만 |
|---|
| 2026.07.01 | ₩267,636 | ₩273,925 | ₩265,615 | ₩267,315 | -0.12% | 236만 |
|---|
| 2026.06.30 | ₩258,603 | ₩260,945 | ₩257,278 | ₩260,169 | +0.61% | 228.3만 |
|---|
| 2026.06.29 | ₩270,928 | ₩270,928 | ₩260,798 | ₩261,266 | -3.57% | 258.8만 |
|---|
| 2026.06.26 | ₩256,462 | ₩264,786 | ₩256,328 | ₩262,631 | +2.41% | 775.6만 |
|---|
| 2026.06.25 | ₩253,010 | ₩260,022 | ₩252,916 | ₩253,893 | +0.35% | 246만 |
|---|
| 2026.06.24 | ₩252,889 | ₩261,962 | ₩251,578 | ₩257,747 | +1.92% | 265.2만 |
|---|
| 2026.06.23 | ₩258,630 | ₩259,299 | ₩250,561 | ₩252,622 | -2.32% | 332.7만 |
|---|
| 2026.06.22 | ₩254,254 | ₩262,203 | ₩248,232 | ₩251,203 | -1.20% | 467만 |
|---|
| 2026.06.18 | ₩260,343 | ₩264,812 | ₩255,405 | ₩259,366 | -0.38% | 921.3만 |
|---|
| 2026.06.17 | ₩263,059 | ₩272,721 | ₩257,332 | ₩258,362 | -1.79% | 314.2만 |
|---|
| 2026.06.16 | ₩264,719 | ₩272,922 | ₩264,719 | ₩269,483 | +1.80% | 292.8만 |
|---|
| 2026.06.15 | ₩267,529 | ₩271,477 | ₩262,230 | ₩265,763 | -0.66% | 330.7만 |
|---|
| 2026.06.12 | ₩276,468 | ₩279,332 | ₩260,236 | ₩265,535 | -3.95% | 563.2만 |
|---|
| 2026.06.11 | ₩293,409 | ₩296,193 | ₩274,059 | ₩275,090 | -6.24% | 427.2만 |
|---|
| 2026.06.10 | ₩295,069 | ₩301,238 | ₩291,723 | ₩296,112 | +0.35% | 174.1만 |
|---|
| 2026.06.09 | ₩299,043 | ₩304,824 | ₩295,323 | ₩299,859 | +0.27% | 186.8만 |
|---|
| 2026.06.08 | ₩305,118 | ₩307,768 | ₩300,060 | ₩301,144 | -1.30% | 209.1만 |
|---|
| 2026.06.05 | ₩314,579 | ₩316,480 | ₩306,764 | ₩307,728 | -2.18% | 268.5만 |
|---|
| 2026.06.04 | ₩316,453 | ₩318,299 | ₩309,909 | ₩312,652 | -1.20% | 192.3만 |
|---|
| 2026.06.03 | ₩314,486 | ₩314,807 | ₩305,453 | ₩307,246 | -2.30% | 241.4만 |
|---|
| 2026.06.02 | ₩323,331 | ₩325,392 | ₩315,409 | ₩316,694 | -2.05% | 235.4만 |
|---|
| 2026.06.01 | ₩317,162 | ₩335,201 | ₩317,162 | ₩332,083 | +4.70% | 359.1만 |
|---|
| 2026.05.29 | ₩301,840 | ₩312,920 | ₩290,385 | ₩309,534 | +2.55% | 764.2만 |
|---|
| 2026.05.28 | ₩316,239 | ₩326,971 | ₩312,465 | ₩322,434 | +1.96% | 414.3만 |
|---|
| 2026.05.27 | ₩314,472 | ₩325,593 | ₩314,472 | ₩317,149 | +0.85% | 164.4만 |
|---|
| 2026.05.26 | ₩318,594 | ₩322,127 | ₩313,629 | ₩318,795 | +0.06% | 209.8만 |
|---|
| 2026.05.22 | ₩321,846 | ₩330,530 | ₩319,102 | ₩322,488 | +0.20% | 245.5만 |
|---|
| 2026.05.21 | ₩323,826 | ₩324,134 | ₩313,991 | ₩321,417 | -0.74% | 199.3만 |
|---|
| 2026.05.20 | ₩320,829 | ₩326,342 | ₩312,064 | ₩326,021 | +1.62% | 171.1만 |
|---|
| 2026.05.19 | ₩333,247 | ₩336,097 | ₩325,191 | ₩326,730 | -1.96% | 198만 |
|---|
| 2026.05.18 | ₩315,944 | ₩326,101 | ₩314,004 | ₩325,833 | +3.13% | 180.7만 |
|---|
| 2026.05.15 | ₩314,312 | ₩318,902 | ₩313,415 | ₩316,640 | +0.74% | 152.9만 |
|---|
| 2026.05.14 | ₩307,621 | ₩315,703 | ₩304,409 | ₩312,947 | +1.73% | 174.8만 |
|---|
| 2026.05.13 | ₩306,978 | ₩309,989 | ₩301,465 | ₩309,160 | +0.71% | 174.2만 |
|---|
| 2026.05.12 | ₩318,527 | ₩321,337 | ₩312,907 | ₩314,298 | -1.33% | 149.1만 |
|---|
| 2026.05.11 | ₩323,612 | ₩327,814 | ₩313,509 | ₩315,904 | -2.38% | 192.7만 |
|---|
| 2026.05.08 | ₩331,400 | ₩331,400 | ₩323,746 | ₩327,185 | -1.27% | 174.8만 |
|---|
| 2026.05.07 | ₩329,942 | ₩341,423 | ₩329,942 | ₩335,937 | +1.82% | 202.7만 |
|---|
| 2026.05.06 | ₩328,363 | ₩332,872 | ₩321,163 | ₩325,285 | -0.94% | 207.3만 |
|---|
| 2026.05.05 | ₩330,798 | ₩335,013 | ₩327,720 | ₩333,782 | +0.90% | 220.7만 |
|---|
| 2026.05.04 | ₩326,770 | ₩334,518 | ₩324,857 | ₩331,253 | +1.37% | 162.2만 |
|---|
| 2026.05.01 | ₩323,679 | ₩330,343 | ₩319,049 | ₩326,984 | +1.02% | 234.3만 |
|---|
| 2026.04.30 | ₩313,000 | ₩318,059 | ₩309,320 | ₩317,149 | +1.33% | 177만 |
|---|
| 2026.04.29 | ₩312,920 | ₩315,784 | ₩309,307 | ₩315,637 | +0.87% | 123.8만 |
|---|
| 2026.04.28 | ₩318,447 | ₩323,826 | ₩310,752 | ₩314,272 | -1.31% | 170.6만 |
|---|
| 2026.04.27 | ₩315,690 | ₩323,278 | ₩314,044 | ₩314,512 | -0.37% | 168.9만 |
|---|
| 2026.04.24 | ₩311,234 | ₩318,139 | ₩309,360 | ₩317,737 | +2.09% | 138.6만 |
|---|
| 2026.04.23 | ₩321,645 | ₩322,635 | ₩303,767 | ₩310,431 | -3.49% | 242.9만 |
|---|
| 2026.04.22 | ₩330,919 | ₩334,545 | ₩327,854 | ₩331,293 | +0.11% | 151.8만 |
|---|
| 2026.04.21 | ₩328,162 | ₩335,763 | ₩325,847 | ₩328,496 | +0.10% | 144.1만 |
|---|
| 2026.04.20 | ₩323,144 | ₩329,594 | ₩322,836 | ₩328,269 | +1.59% | 126만 |
|---|
| 2026.04.17 | ₩333,742 | ₩334,545 | ₩322,863 | ₩323,866 | -2.96% | 255.1만 |
|---|
| 2026.04.16 | ₩327,198 | ₩328,630 | ₩321,725 | ₩325,392 | -0.55% | 151.7만 |
|---|
| 2026.04.15 | ₩314,191 | ₩322,207 | ₩310,725 | ₩320,253 | +1.93% | 176만 |
|---|
| 2026.04.14 | ₩304,958 | ₩308,691 | ₩301,198 | ₩305,895 | +0.31% | 181.4만 |
|---|
| 2026.04.13 | ₩291,737 | ₩304,476 | ₩289,609 | ₩303,954 | +4.19% | 283.6만 |
|---|
| 2026.04.10 | ₩296,460 | ₩298,615 | ₩286,504 | ₩292,325 | -1.39% | 250.5만 |
|---|
| 2026.04.09 | ₩317,831 | ₩319,156 | ₩290,626 | ₩301,264 | -5.21% | 360.5만 |
|---|
| 2026.04.08 | ₩322,702 | ₩327,586 | ₩319,865 | ₩322,033 | -0.21% | 199.1만 |
|---|
| 2026.04.07 | ₩316,252 | ₩319,290 | ₩311,676 | ₩314,419 | -0.58% | 131.9만 |
|---|
| 2026.04.06 | ₩316,935 | ₩319,825 | ₩314,031 | ₩318,112 | +0.37% | 119만 |
|---|
| 2026.04.02 | ₩320,789 | ₩323,117 | ₩313,255 | ₩318,594 | -0.68% | 199.1만 |
|---|
| 2026.04.01 | ₩319,638 | ₩321,819 | ₩310,699 | ₩318,313 | -0.41% | 180만 |
|---|
| 2026.03.31 | ₩314,365 | ₩322,782 | ₩314,325 | ₩320,360 | +1.91% | 194.7만 |
|---|
| 2026.03.30 | ₩310,806 | ₩319,209 | ₩309,186 | ₩315,382 | +1.47% | 165.4만 |
|---|
| 2026.03.27 | ₩317,992 | ₩318,313 | ₩306,764 | ₩307,567 | -3.28% | 223.3만 |
|---|
| 2026.03.26 | ₩314,017 | ₩326,007 | ₩313,562 | ₩320,936 | +2.20% | 146.8만 |
|---|
| 2026.03.25 | ₩322,823 | ₩325,445 | ₩311,006 | ₩315,034 | -2.41% | 168.5만 |
|---|
| 2026.03.24 | ₩328,229 | ₩328,229 | ₩317,523 | ₩320,347 | -2.40% | 222.4만 |
|---|
| 2026.03.23 | ₩332,257 | ₩335,963 | ₩327,493 | ₩331,119 | -0.34% | 265.8만 |
|---|
| 2026.03.20 | ₩329,125 | ₩332,685 | ₩323,170 | ₩331,855 | +0.83% | 441.8만 |
|---|
| 2026.03.19 | ₩333,180 | ₩341,691 | ₩329,299 | ₩331,400 | -0.53% | 214.8만 |
|---|
| 2026.03.18 | ₩334,920 | ₩340,487 | ₩332,203 | ₩332,511 | -0.72% | 181.1만 |
|---|
| 2026.03.17 | ₩335,335 | ₩347,111 | ₩335,335 | ₩338,452 | +0.93% | 125.5만 |
|---|
| 2026.03.16 | ₩337,342 | ₩338,586 | ₩333,608 | ₩334,251 | -0.92% | 135.3만 |
|---|
| 2026.03.13 | ₩333,903 | ₩338,332 | ₩332,591 | ₩336,111 | +0.66% | 144.3만 |
|---|
| 2026.03.12 | ₩335,495 | ₩342,507 | ₩333,528 | ₩334,398 | -0.33% | 165.4만 |
|---|
| 2026.03.11 | ₩341,838 | ₩347,311 | ₩334,224 | ₩336,994 | -1.42% | 195.9만 |
|---|
| 2026.03.10 | ₩348,703 | ₩350,309 | ₩337,342 | ₩339,697 | -2.58% | 185.8만 |
|---|
| 2026.03.09 | ₩348,957 | ₩351,299 | ₩343,243 | ₩348,930 | -0.01% | 180.3만 |
|---|
| 2026.03.06 | ₩349,988 | ₩352,008 | ₩344,889 | ₩349,252 | -0.21% | 202.1만 |
|---|
| 2026.03.05 | ₩345,986 | ₩354,283 | ₩343,778 | ₩353,440 | +2.15% | 218.6만 |
|---|
| 2026.03.04 | ₩338,961 | ₩346,334 | ₩337,890 | ₩345,103 | +1.81% | 265.7만 |
|---|
| 2026.03.03 | ₩329,326 | ₩341,008 | ₩327,118 | ₩339,095 | +2.97% | 260.6만 |
|---|
| 2026.03.02 | ₩325,887 | ₩333,408 | ₩325,178 | ₩330,450 | +1.40% | 240.1만 |
|---|
| 2026.02.27 | ₩312,572 | ₩332,805 | ₩312,197 | ₩329,018 | +5.26% | 537.1만 |
|---|
| 2026.02.26 | ₩305,680 | ₩312,773 | ₩304,182 | ₩312,398 | +2.20% | 407.7만 |
|---|
| 2026.02.25 | ₩295,671 | ₩302,161 | ₩293,128 | ₩300,836 | +1.75% | 195.6만 |
|---|
| 2026.02.24 | ₩291,108 | ₩301,492 | ₩287,722 | ₩295,617 | +1.55% | 220.4만 |
|---|
| 2026.02.23 | ₩299,257 | ₩301,960 | ₩290,010 | ₩292,580 | -2.23% | 206.1만 |
|---|
| 2026.02.20 | ₩304,637 | ₩310,739 | ₩302,134 | ₩303,740 | -0.29% | 174.3만 |
|---|
| 2026.02.19 | ₩307,594 | ₩307,781 | ₩303,098 | ₩306,577 | -0.33% | 145.1만 |
|---|
| 2026.02.18 | ₩300,408 | ₩307,902 | ₩298,695 | ₩307,433 | +2.34% | 201만 |
|---|
| 2026.02.17 | ₩305,239 | ₩306,898 | ₩295,858 | ₩301,519 | -1.22% | 262.9만 |
|---|
| 2026.02.13 | ₩299,525 | ₩312,639 | ₩298,254 | ₩309,414 | +3.30% | 275.3만 |
|---|
| 2026.02.12 | ₩311,261 | ₩314,727 | ₩289,060 | ₩299,070 | -3.92% | 541.3만 |
|---|
| 2026.02.11 | ₩313,295 | ₩320,896 | ₩307,139 | ₩311,247 | -0.65% | 262.2만 |
|---|
| 2026.02.10 | ₩324,750 | ₩330,691 | ₩322,715 | ₩325,954 | +0.37% | 232.4만 |
|---|
| 2026.02.09 | ₩319,638 | ₩325,298 | ₩316,386 | ₩324,549 | +1.54% | 152.4만 |
|---|
| 2026.02.06 | ₩320,695 | ₩324,428 | ₩313,134 | ₩321,698 | +0.31% | 214만 |
|---|
| 2026.02.05 | ₩328,978 | ₩330,249 | ₩316,854 | ₩318,567 | -3.16% | 341.4만 |
|---|
| 2026.02.04 | ₩319,504 | ₩334,344 | ₩316,105 | ₩325,726 | +1.95% | 272.8만 |
|---|
| 2026.02.03 | ₩334,558 | ₩336,740 | ₩319,758 | ₩322,220 | -3.69% | 354만 |
|---|
| 2026.02.02 | ₩347,405 | ₩347,472 | ₩339,563 | ₩341,999 | -1.56% | 162.2만 |
|---|
| 2026.01.30 | ₩339,349 | ₩342,132 | ₩335,816 | ₩338,386 | -0.28% | 173.9만 |
|---|
| 2026.01.29 | ₩347,927 | ₩348,556 | ₩330,798 | ₩342,146 | -1.66% | 364.2만 |
|---|
| 2026.01.28 | ₩359,315 | ₩362,807 | ₩356,772 | ₩359,074 | -0.07% | 126.8만 |
|---|
| 2026.01.27 | ₩362,914 | ₩364,052 | ₩354,069 | ₩358,753 | -1.15% | 145.8만 |
|---|
| 2026.01.26 | ₩361,857 | ₩366,996 | ₩360,987 | ₩364,440 | +0.71% | 180.4만 |
|---|
| 2026.01.23 | ₩360,519 | ₩363,035 | ₩357,120 | ₩361,309 | +0.22% | 149.3만 |
|---|
| 2026.01.22 | ₩359,582 | ₩363,236 | ₩352,008 | ₩361,001 | +0.39% | 315.7만 |
|---|
| 2026.01.21 | ₩339,724 | ₩344,568 | ₩339,015 | ₩344,501 | +1.41% | 234.3만 |
|---|
| 2026.01.20 | ₩349,988 | ₩351,259 | ₩337,957 | ₩339,724 | -2.93% | 267.1만 |
|---|
| 2026.01.16 | ₩351,567 | ₩356,491 | ₩348,890 | ₩355,541 | +1.13% | 383.9만 |
|---|
| 2026.01.15 | ₩350,911 | ₩353,387 | ₩347,606 | ₩350,951 | +0.01% | 177.4만 |
|---|
| 2026.01.14 | ₩359,904 | ₩362,660 | ₩346,950 | ₩349,640 | -2.85% | 222.1만 |
|---|
| 2026.01.13 | ₩371,345 | ₩373,807 | ₩356,986 | ₩362,152 | -2.48% | 217.1만 |
|---|
| 2026.01.12 | ₩369,217 | ₩373,780 | ₩366,688 | ₩371,867 | +0.72% | 120.5만 |
|---|
| 2026.01.09 | ₩370,408 | ₩372,616 | ₩366,394 | ₩369,364 | -0.28% | 182.1만 |
|---|
| 2026.01.08 | ₩389,410 | ₩390,815 | ₩366,394 | ₩370,114 | -4.96% | 277.8만 |
|---|
| 2026.01.07 | ₩394,402 | ₩397,172 | ₩392,140 | ₩393,144 | -0.32% | 98.8만 |
|---|
| 2026.01.06 | ₩386,078 | ₩393,746 | ₩384,753 | ₩392,314 | +1.62% | 126.5만 |
|---|
| 2026.01.05 | ₩385,449 | ₩392,221 | ₩383,563 | ₩386,279 | +0.22% | 146.4만 |
|---|
| 2026.01.02 | ₩396,101 | ₩396,182 | ₩378,049 | ₩383,696 | -3.13% | 131.8만 |
|---|
| 2025.12.31 | ₩399,607 | ₩400,210 | ₩395,901 | ₩396,115 | -0.87% | 74.9만 |
|---|
| 2025.12.30 | ₩400,825 | ₩403,675 | ₩400,196 | ₩400,838 | +0.00% | 62.8만 |
|---|
| 2025.12.29 | ₩400,223 | ₩405,602 | ₩400,223 | ₩403,100 | +0.72% | 65.7만 |
|---|
| 2025.12.26 | ₩399,340 | ₩402,417 | ₩399,233 | ₩402,404 | +0.77% | 43.9만 |
|---|
| 2025.12.24 | ₩398,336 | ₩399,647 | ₩396,784 | ₩399,059 | +0.18% | 32.1만 |
|---|
| 2025.12.23 | ₩399,928 | ₩401,963 | ₩395,579 | ₩398,216 | -0.43% | 112.8만 |
|---|
| 2025.12.22 | ₩403,301 | ₩406,526 | ₩400,611 | ₩402,083 | -0.30% | 141.2만 |
|---|
| 2025.12.19 | ₩401,347 | ₩403,568 | ₩398,644 | ₩401,561 | +0.05% | 331.1만 |
|---|
| 2025.12.18 | ₩394,295 | ₩401,494 | ₩393,117 | ₩400,437 | +1.56% | 196만 |
|---|
| 2025.12.17 | ₩393,599 | ₩399,179 | ₩390,815 | ₩392,047 | -0.39% | 139.1만 |
|---|
| 2025.12.16 | ₩393,840 | ₩396,396 | ₩390,588 | ₩393,398 | -0.11% | 148.2만 |
|---|
| 2025.12.15 | ₩400,397 | ₩403,421 | ₩391,257 | ₩393,840 | -1.64% | 228.1만 |
|---|
| 2025.12.12 | ₩404,773 | ₩404,773 | ₩396,543 | ₩398,296 | -1.60% | 142.5만 |
|---|
| 2025.12.11 | ₩401,360 | ₩408,145 | ₩399,045 | ₩402,698 | +0.33% | 153.5만 |
|---|
| 2025.12.10 | ₩400,731 | ₩407,730 | ₩398,135 | ₩401,588 | +0.21% | 179.3만 |
|---|
| 2025.12.09 | ₩402,886 | ₩406,338 | ₩400,825 | ₩402,458 | -0.11% | 139.4만 |
|---|
| 2025.12.08 | ₩411,624 | ₩413,792 | ₩399,621 | ₩403,314 | -2.02% | 166.8만 |
|---|
| 2025.12.05 | ₩409,483 | ₩411,932 | ₩407,208 | ₩410,473 | +0.24% | 155.9만 |
|---|
| 2025.12.04 | ₩411,892 | ₩413,899 | ₩406,499 | ₩409,282 | -0.63% | 145.8만 |
|---|
| 2025.12.03 | ₩413,176 | ₩418,342 | ₩408,787 | ₩411,142 | -0.49% | 134.7만 |
|---|
| 2025.12.02 | ₩409,563 | ₩415,960 | ₩408,560 | ₩415,170 | +1.37% | 162.5만 |
|---|
| 2025.12.01 | ₩403,020 | ₩411,316 | ₩401,882 | ₩408,305 | +1.31% | 146.5만 |
|---|
| 2025.11.28 | ₩401,842 | ₩406,807 | ₩400,678 | ₩405,924 | +1.02% | 91.2만 |
|---|
| 2025.11.26 | ₩420,148 | ₩428,218 | ₩400,290 | ₩403,301 | -4.01% | 468.6만 |
|---|
| 2025.11.25 | ₩388,447 | ₩398,336 | ₩384,165 | ₩394,000 | +1.43% | 233.6만 |
|---|
| 2025.11.24 | ₩389,879 | ₩391,819 | ₩386,667 | ₩387,871 | -0.51% | 302.8만 |
|---|
| 2025.11.21 | ₩386,319 | ₩392,261 | ₩383,148 | ₩389,143 | +0.73% | 135.9만 |
|---|
| 2025.11.20 | ₩395,111 | ₩397,306 | ₩383,295 | ₩383,991 | -2.81% | 121.3만 |
|---|
| 2025.11.19 | ₩390,213 | ₩393,171 | ₩388,193 | ₩389,665 | -0.14% | 135.9만 |
|---|
| 2025.11.18 | ₩391,913 | ₩393,893 | ₩386,814 | ₩391,056 | -0.22% | 152.6만 |
|---|
| 2025.11.17 | ₩400,825 | ₩400,825 | ₩389,263 | ₩390,695 | -2.53% | 108.1만 |
|---|
| 2025.11.14 | ₩395,847 | ₩403,194 | ₩391,511 | ₩400,638 | +1.21% | 105만 |
|---|
| 2025.11.13 | ₩402,123 | ₩403,849 | ₩396,596 | ₩397,667 | -1.11% | 112.3만 |
|---|
| 2025.11.12 | ₩403,528 | ₩405,736 | ₩401,855 | ₩403,782 | +0.06% | 119.1만 |
|---|
| 2025.11.11 | ₩400,343 | ₩404,706 | ₩398,711 | ₩403,943 | +0.90% | 85.6만 |
|---|
| 2025.11.10 | ₩397,975 | ₩400,852 | ₩392,167 | ₩399,741 | +0.44% | 119.4만 |
|---|
| 2025.11.07 | ₩394,228 | ₩398,068 | ₩392,769 | ₩397,680 | +0.88% | 95.1만 |
|---|
| 2025.11.06 | ₩400,731 | ₩401,320 | ₩393,050 | ₩394,576 | -1.54% | 116.6만 |
|---|
| 2025.11.05 | ₩403,100 | ₩404,719 | ₩400,544 | ₩402,739 | -0.09% | 125.1만 |
|---|
| 2025.11.04 | ₩404,478 | ₩406,981 | ₩400,343 | ₩402,605 | -0.46% | 130.1만 |
|---|
| 2025.11.03 | ₩405,455 | ₩407,984 | ₩400,651 | ₩406,325 | +0.21% | 107.9만 |
|---|
| 2025.10.31 | ₩402,016 | ₩405,067 | ₩398,671 | ₩403,247 | +0.31% | 107.7만 |
|---|
| 2025.10.30 | ₩395,098 | ₩406,231 | ₩395,098 | ₩402,484 | +1.87% | 152.8만 |
|---|
| 2025.10.29 | ₩410,192 | ₩410,821 | ₩396,128 | ₩397,546 | -3.08% | 168.2만 |
|---|
| 2025.10.28 | ₩418,676 | ₩421,527 | ₩415,813 | ₩416,281 | -0.57% | 91.9만 |
|---|
| 2025.10.27 | ₩419,319 | ₩420,416 | ₩416,348 | ₩419,560 | +0.06% | 93.8만 |
|---|
| 2025.10.24 | ₩418,864 | ₩420,871 | ₩416,375 | ₩418,690 | -0.04% | 95.3만 |
|---|
| 2025.10.23 | ₩406,807 | ₩414,970 | ₩406,807 | ₩414,622 | +1.92% | 100.7만 |
|---|
| 2025.10.22 | ₩414,595 | ₩416,549 | ₩408,305 | ₩412,360 | -0.54% | 147.1만 |
|---|
| 2025.10.21 | ₩412,093 | ₩416,803 | ₩410,795 | ₩415,599 | +0.85% | 71만 |
|---|
| 2025.10.20 | ₩408,145 | ₩412,266 | ₩407,235 | ₩412,093 | +0.97% | 88.5만 |
|---|
| 2025.10.17 | ₩400,544 | ₩408,493 | ₩399,995 | ₩406,352 | +1.45% | 220.2만 |
|---|
| 2025.10.16 | ₩411,838 | ₩413,377 | ₩399,848 | ₩401,213 | -2.58% | 106.6만 |
|---|
| 2025.10.15 | ₩413,029 | ₩414,836 | ₩405,709 | ₩408,252 | -1.16% | 99.3만 |
|---|
| 2025.10.14 | ₩407,583 | ₩412,775 | ₩405,616 | ₩410,273 | +0.66% | 133.9만 |
|---|
| 2025.10.13 | ₩406,312 | ₩413,096 | ₩405,014 | ₩412,119 | +1.43% | 98.3만 |
|---|
| 2025.10.10 | ₩413,605 | ₩417,900 | ₩404,706 | ₩406,138 | -1.81% | 148만 |
|---|