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 | ₩314,854 | ₩318,985 | ₩312,207 | ₩314,654 | -0.06% | 177.7만 |
| 2026.10.08 | ₩310,923 | ₩315,523 | ₩308,303 | ₩312,314 | +0.45% | 227.6만 |
| 2026.10.07 | ₩309,399 | ₩315,670 | ₩305,843 | ₩314,252 | +1.57% | 224.7만 |
| 2026.10.06 | ₩296,698 | ₩309,573 | ₩296,404 | ₩309,212 | +4.22% | 220.2만 |
| 2026.10.05 | ₩293,102 | ₩303,396 | ₩291,738 | ₩296,217 | +1.06% | 322.4만 |
| 2026.10.02 | ₩284,772 | ₩286,551 | ₩281,657 | ₩283,436 | -0.47% | 167.3만 |
| 2026.10.01 | ₩286,002 | ₩289,465 | ₩279,278 | ₩282,513 | -1.22% | 233.4만 |
| 2026.09.30 | ₩271,550 | ₩281,042 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩279,425 |
| +2.90% |
| 193.7만 |
| 2026.09.29 | ₩273,609 | ₩275,481 | ₩266,296 | ₩271,644 | -0.72% | 218.5만 |
|---|
| 2026.09.28 | ₩276,697 | ₩278,368 | ₩270,186 | ₩277,005 | +0.11% | 169.5만 |
|---|
| 2026.09.25 | ₩282,567 | ₩286,470 | ₩279,491 | ₩279,959 | -0.92% | 187.7만 |
|---|
| 2026.09.24 | ₩290,762 | ₩291,778 | ₩282,099 | ₩282,567 | -2.82% | 210.5만 |
|---|
| 2026.09.23 | ₩294,158 | ₩294,893 | ₩288,930 | ₩290,321 | -1.30% | 147.6만 |
|---|
| 2026.09.22 | ₩296,805 | ₩296,805 | ₩287,727 | ₩293,623 | -1.07% | 170.3만 |
|---|
| 2026.09.21 | ₩288,997 | ₩293,730 | ₩284,772 | ₩292,594 | +1.24% | 152.4만 |
|---|
| 2026.09.18 | ₩293,516 | ₩295,281 | ₩288,877 | ₩290,053 | -1.18% | 485.1만 |
|---|
| 2026.09.17 | ₩292,473 | ₩294,840 | ₩289,318 | ₩292,313 | -0.05% | 162.1만 |
|---|
| 2026.09.16 | ₩297,554 | ₩301,645 | ₩293,048 | ₩294,546 | -1.01% | 188.9만 |
|---|
| 2026.09.15 | ₩299,105 | ₩311,030 | ₩297,527 | ₩302,821 | +1.24% | 338.6만 |
|---|
| 2026.09.14 | ₩293,449 | ₩308,076 | ₩292,687 | ₩306,070 | +4.30% | 278.5만 |
|---|
| 2026.09.11 | ₩281,430 | ₩285,869 | ₩279,478 | ₩283,970 | +0.90% | 161.2만 |
|---|
| 2026.09.10 | ₩276,751 | ₩285,962 | ₩275,975 | ₩282,914 | +2.23% | 224.6만 |
|---|
| 2026.09.09 | ₩283,462 | ₩283,476 | ₩275,855 | ₩276,243 | -2.55% | 232.2만 |
|---|
| 2026.09.08 | ₩286,952 | ₩287,152 | ₩278,208 | ₩283,716 | -1.13% | 297.5만 |
|---|
| 2026.09.04 | ₩310,282 | ₩310,362 | ₩289,051 | ₩291,324 | -6.11% | 395.6만 |
|---|
| 2026.09.03 | ₩328,906 | ₩334,802 | ₩315,362 | ₩317,555 | -3.45% | 237.8만 |
|---|
| 2026.09.02 | ₩329,828 | ₩331,927 | ₩322,274 | ₩323,183 | -2.01% | 153만 |
|---|
| 2026.09.01 | ₩338,893 | ₩342,756 | ₩330,697 | ₩331,152 | -2.28% | 181.4만 |
|---|
| 2026.08.31 | ₩344,548 | ₩351,286 | ₩344,133 | ₩345,644 | +0.32% | 182.3만 |
|---|
| 2026.08.28 | ₩349,160 | ₩356,968 | ₩338,465 | ₩348,492 | -0.19% | 343.8만 |
|---|
| 2026.08.27 | ₩349,575 | ₩363,279 | ₩347,997 | ₩361,755 | +3.48% | 396.3만 |
|---|
| 2026.08.26 | ₩327,916 | ₩343,077 | ₩327,662 | ₩340,617 | +3.87% | 173.7만 |
|---|
| 2026.08.25 | ₩336,138 | ₩339,427 | ₩332,769 | ₩335,858 | -0.08% | 179만 |
|---|
| 2026.08.24 | ₩339,026 | ₩343,706 | ₩337,342 | ₩340,149 | +0.33% | 140.8만 |
|---|
| 2026.08.21 | ₩335,604 | ₩341,968 | ₩329,574 | ₩339,361 | +1.12% | 179.5만 |
|---|
| 2026.08.20 | ₩337,542 | ₩342,075 | ₩334,494 | ₩335,604 | -0.57% | 148.3만 |
|---|
| 2026.08.19 | ₩326,071 | ₩344,441 | ₩326,071 | ₩335,965 | +3.03% | 155.8만 |
|---|
| 2026.08.18 | ₩327,970 | ₩337,315 | ₩327,555 | ₩329,948 | +0.60% | 164.6만 |
|---|
| 2026.08.17 | ₩331,833 | ₩334,213 | ₩322,649 | ₩323,063 | -2.64% | 154.2만 |
|---|
| 2026.08.14 | ₩347,610 | ₩348,599 | ₩335,965 | ₩336,459 | -3.21% | 139.5만 |
|---|
| 2026.08.13 | ₩334,240 | ₩346,754 | ₩324,694 | ₩344,882 | +3.18% | 226.1만 |
|---|
| 2026.08.12 | ₩328,504 | ₩335,069 | ₩328,170 | ₩333,585 | +1.55% | 141.5만 |
|---|
| 2026.08.11 | ₩336,259 | ₩340,738 | ₩334,093 | ₩336,366 | +0.03% | 193.8만 |
|---|
| 2026.08.10 | ₩329,587 | ₩343,986 | ₩329,587 | ₩342,355 | +3.87% | 168만 |
|---|
| 2026.08.07 | ₩327,555 | ₩338,104 | ₩327,555 | ₩333,010 | +1.67% | 182.1만 |
|---|
| 2026.08.06 | ₩317,341 | ₩324,881 | ₩314,533 | ₩324,173 | +2.15% | 136만 |
|---|
| 2026.08.05 | ₩318,771 | ₩321,726 | ₩314,760 | ₩320,911 | +0.67% | 148.6만 |
|---|
| 2026.08.04 | ₩309,092 | ₩317,822 | ₩307,100 | ₩317,140 | +2.60% | 211.4만 |
|---|
| 2026.08.03 | ₩320,336 | ₩326,138 | ₩312,635 | ₩313,798 | -2.04% | 192만 |
|---|
| 2026.07.31 | ₩308,089 | ₩314,279 | ₩304,814 | ₩313,116 | +1.63% | 194.9만 |
|---|
| 2026.07.30 | ₩318,317 | ₩319,119 | ₩309,854 | ₩314,145 | -1.31% | 268.8만 |
|---|
| 2026.07.29 | ₩323,772 | ₩333,090 | ₩318,624 | ₩327,889 | +1.27% | 243.1만 |
|---|
| 2026.07.28 | ₩309,493 | ₩325,216 | ₩306,699 | ₩317,368 | +2.54% | 388.5만 |
|---|
| 2026.07.27 | ₩285,454 | ₩304,386 | ₩283,690 | ₩302,033 | +5.81% | 259.9만 |
|---|
| 2026.07.24 | ₩279,090 | ₩286,711 | ₩273,382 | ₩280,427 | +0.48% | 288.8만 |
|---|
| 2026.07.23 | ₩274,812 | ₩276,858 | ₩270,561 | ₩274,424 | -0.14% | 183.9만 |
|---|
| 2026.07.22 | ₩283,369 | ₩283,823 | ₩270,266 | ₩272,071 | -3.99% | 179.4만 |
|---|
| 2026.07.21 | ₩286,791 | ₩290,963 | ₩281,938 | ₩282,299 | -1.57% | 209.4만 |
|---|
| 2026.07.20 | ₩287,540 | ₩292,981 | ₩283,436 | ₩291,190 | +1.27% | 191만 |
|---|
| 2026.07.17 | ₩290,187 | ₩296,551 | ₩287,045 | ₩291,925 | +0.60% | 330.3만 |
|---|
| 2026.07.16 | ₩283,730 | ₩292,153 | ₩278,516 | ₩290,201 | +2.28% | 251.4만 |
|---|
| 2026.07.15 | ₩277,967 | ₩284,264 | ₩277,138 | ₩279,398 | +0.51% | 202만 |
|---|
| 2026.07.14 | ₩270,012 | ₩280,668 | ₩270,012 | ₩275,307 | +1.96% | 159.5만 |
|---|
| 2026.07.13 | ₩281,189 | ₩285,815 | ₩280,508 | ₩283,730 | +0.90% | 133.1만 |
|---|
| 2026.07.10 | ₩283,436 | ₩284,505 | ₩277,005 | ₩278,689 | -1.67% | 123.3만 |
|---|
| 2026.07.09 | ₩268,020 | ₩279,304 | ₩264,731 | ₩278,863 | +4.05% | 202.5만 |
|---|
| 2026.07.08 | ₩282,232 | ₩283,315 | ₩275,400 | ₩275,467 | -2.40% | 205.1만 |
|---|
| 2026.07.07 | ₩288,770 | ₩288,770 | ₩281,697 | ₩283,944 | -1.67% | 238.1만 |
|---|
| 2026.07.06 | ₩273,622 | ₩279,171 | ₩270,400 | ₩277,473 | +1.41% | 167.1만 |
|---|
| 2026.07.02 | ₩268,689 | ₩280,655 | ₩268,341 | ₩277,392 | +3.24% | 293.1만 |
|---|
| 2026.07.01 | ₩267,392 | ₩273,676 | ₩265,373 | ₩267,071 | -0.12% | 236만 |
|---|
| 2026.06.30 | ₩258,368 | ₩260,707 | ₩257,044 | ₩259,932 | +0.61% | 228.3만 |
|---|
| 2026.06.29 | ₩270,681 | ₩270,681 | ₩260,560 | ₩261,028 | -3.57% | 258.8만 |
|---|
| 2026.06.26 | ₩256,228 | ₩264,544 | ₩256,095 | ₩262,392 | +2.41% | 775.6만 |
|---|
| 2026.06.25 | ₩252,779 | ₩259,785 | ₩252,685 | ₩253,661 | +0.35% | 246만 |
|---|
| 2026.06.24 | ₩252,659 | ₩261,723 | ₩251,348 | ₩257,512 | +1.92% | 265.2만 |
|---|
| 2026.06.23 | ₩258,394 | ₩259,063 | ₩250,332 | ₩252,391 | -2.32% | 332.7만 |
|---|
| 2026.06.22 | ₩254,022 | ₩261,964 | ₩248,006 | ₩250,974 | -1.20% | 467만 |
|---|
| 2026.06.18 | ₩260,106 | ₩264,571 | ₩255,172 | ₩259,130 | -0.38% | 921.3만 |
|---|
| 2026.06.17 | ₩262,820 | ₩272,472 | ₩257,097 | ₩258,127 | -1.79% | 314.2만 |
|---|
| 2026.06.16 | ₩264,477 | ₩272,673 | ₩264,477 | ₩269,237 | +1.80% | 292.8만 |
|---|
| 2026.06.15 | ₩267,285 | ₩271,229 | ₩261,991 | ₩265,520 | -0.66% | 330.7만 |
|---|
| 2026.06.12 | ₩276,216 | ₩279,077 | ₩259,999 | ₩265,293 | -3.95% | 563.2만 |
|---|
| 2026.06.11 | ₩293,142 | ₩295,923 | ₩273,809 | ₩274,839 | -6.24% | 427.2만 |
|---|
| 2026.06.10 | ₩294,800 | ₩300,963 | ₩291,457 | ₩295,843 | +0.35% | 174.1만 |
|---|
| 2026.06.09 | ₩298,770 | ₩304,546 | ₩295,054 | ₩299,586 | +0.27% | 186.8만 |
|---|
| 2026.06.08 | ₩304,840 | ₩307,487 | ₩299,787 | ₩300,869 | -1.30% | 209.1만 |
|---|
| 2026.06.05 | ₩314,293 | ₩316,191 | ₩306,485 | ₩307,447 | -2.18% | 268.5만 |
|---|
| 2026.06.04 | ₩316,164 | ₩318,009 | ₩309,627 | ₩312,367 | -1.20% | 192.3만 |
|---|
| 2026.06.03 | ₩314,199 | ₩314,520 | ₩305,174 | ₩306,966 | -2.30% | 241.4만 |
|---|
| 2026.06.02 | ₩323,036 | ₩325,095 | ₩315,121 | ₩316,405 | -2.05% | 235.4만 |
|---|
| 2026.06.01 | ₩316,873 | ₩334,895 | ₩316,873 | ₩331,780 | +4.70% | 359.1만 |
|---|
| 2026.05.29 | ₩301,565 | ₩312,635 | ₩290,120 | ₩309,252 | +2.55% | 764.2만 |
|---|
| 2026.05.28 | ₩315,950 | ₩326,673 | ₩312,180 | ₩322,141 | +1.96% | 414.3만 |
|---|
| 2026.05.27 | ₩314,186 | ₩325,296 | ₩314,186 | ₩316,860 | +0.85% | 164.4만 |
|---|
| 2026.05.26 | ₩318,303 | ₩321,833 | ₩313,343 | ₩318,504 | +0.06% | 209.8만 |
|---|
| 2026.05.22 | ₩321,552 | ₩330,229 | ₩318,811 | ₩322,194 | +0.20% | 245.5만 |
|---|
| 2026.05.21 | ₩323,531 | ₩323,838 | ₩313,704 | ₩321,124 | -0.74% | 199.3만 |
|---|
| 2026.05.20 | ₩320,536 | ₩326,044 | ₩311,779 | ₩325,724 | +1.62% | 171.1만 |
|---|
| 2026.05.19 | ₩332,943 | ₩335,791 | ₩324,895 | ₩326,432 | -1.96% | 198만 |
|---|
| 2026.05.18 | ₩315,656 | ₩325,804 | ₩313,718 | ₩325,536 | +3.13% | 180.7만 |
|---|
| 2026.05.15 | ₩314,025 | ₩318,611 | ₩313,129 | ₩316,351 | +0.74% | 152.9만 |
|---|
| 2026.05.14 | ₩307,340 | ₩315,416 | ₩304,132 | ₩312,661 | +1.73% | 174.8만 |
|---|
| 2026.05.13 | ₩306,699 | ₩309,707 | ₩301,190 | ₩308,878 | +0.71% | 174.2만 |
|---|
| 2026.05.12 | ₩318,237 | ₩321,044 | ₩312,621 | ₩314,012 | -1.33% | 149.1만 |
|---|
| 2026.05.11 | ₩323,317 | ₩327,515 | ₩313,223 | ₩315,616 | -2.38% | 192.7만 |
|---|
| 2026.05.08 | ₩331,098 | ₩331,098 | ₩323,451 | ₩326,887 | -1.27% | 174.8만 |
|---|
| 2026.05.07 | ₩329,641 | ₩341,112 | ₩329,641 | ₩335,630 | +1.82% | 202.7만 |
|---|
| 2026.05.06 | ₩328,063 | ₩332,569 | ₩320,870 | ₩324,988 | -0.94% | 207.3만 |
|---|
| 2026.05.05 | ₩330,497 | ₩334,708 | ₩327,421 | ₩333,478 | +0.90% | 220.7만 |
|---|
| 2026.05.04 | ₩326,472 | ₩334,213 | ₩324,560 | ₩330,951 | +1.37% | 162.2만 |
|---|
| 2026.05.01 | ₩323,384 | ₩330,042 | ₩318,758 | ₩326,686 | +1.02% | 234.3만 |
|---|
| 2026.04.30 | ₩312,715 | ₩317,769 | ₩309,038 | ₩316,860 | +1.33% | 177만 |
|---|
| 2026.04.29 | ₩312,635 | ₩315,496 | ₩309,025 | ₩315,349 | +0.87% | 123.8만 |
|---|
| 2026.04.28 | ₩318,156 | ₩323,531 | ₩310,469 | ₩313,985 | -1.31% | 170.6만 |
|---|
| 2026.04.27 | ₩315,402 | ₩322,983 | ₩313,758 | ₩314,226 | -0.37% | 168.9만 |
|---|
| 2026.04.24 | ₩310,950 | ₩317,849 | ₩309,078 | ₩317,448 | +2.09% | 138.6만 |
|---|
| 2026.04.23 | ₩321,352 | ₩322,341 | ₩303,490 | ₩310,148 | -3.49% | 242.9만 |
|---|
| 2026.04.22 | ₩330,617 | ₩334,240 | ₩327,555 | ₩330,991 | +0.11% | 151.8만 |
|---|
| 2026.04.21 | ₩327,863 | ₩335,457 | ₩325,550 | ₩328,197 | +0.10% | 144.1만 |
|---|
| 2026.04.20 | ₩322,849 | ₩329,293 | ₩322,542 | ₩327,970 | +1.59% | 126만 |
|---|
| 2026.04.17 | ₩333,438 | ₩334,240 | ₩322,568 | ₩323,571 | -2.96% | 255.1만 |
|---|
| 2026.04.16 | ₩326,900 | ₩328,331 | ₩321,432 | ₩325,095 | -0.55% | 151.7만 |
|---|
| 2026.04.15 | ₩313,905 | ₩321,913 | ₩310,442 | ₩319,961 | +1.93% | 176만 |
|---|
| 2026.04.14 | ₩304,680 | ₩308,410 | ₩300,923 | ₩305,616 | +0.31% | 181.4만 |
|---|
| 2026.04.13 | ₩291,471 | ₩304,199 | ₩289,345 | ₩303,677 | +4.19% | 283.6만 |
|---|
| 2026.04.10 | ₩296,190 | ₩298,343 | ₩286,243 | ₩292,059 | -1.39% | 250.5만 |
|---|
| 2026.04.09 | ₩317,541 | ₩318,865 | ₩290,361 | ₩300,990 | -5.21% | 360.5만 |
|---|
| 2026.04.08 | ₩322,408 | ₩327,288 | ₩319,574 | ₩321,739 | -0.21% | 199.1만 |
|---|
| 2026.04.07 | ₩315,964 | ₩318,999 | ₩311,391 | ₩314,132 | -0.58% | 131.9만 |
|---|
| 2026.04.06 | ₩316,646 | ₩319,533 | ₩313,744 | ₩317,822 | +0.37% | 119만 |
|---|
| 2026.04.02 | ₩320,496 | ₩322,822 | ₩312,969 | ₩318,303 | -0.68% | 199.1만 |
|---|
| 2026.04.01 | ₩319,346 | ₩321,526 | ₩310,415 | ₩318,023 | -0.41% | 180만 |
|---|
| 2026.03.31 | ₩314,079 | ₩322,488 | ₩314,039 | ₩320,068 | +1.91% | 194.7만 |
|---|
| 2026.03.30 | ₩310,522 | ₩318,918 | ₩308,905 | ₩315,095 | +1.47% | 165.4만 |
|---|
| 2026.03.27 | ₩317,702 | ₩318,023 | ₩306,485 | ₩307,287 | -3.28% | 223.3만 |
|---|
| 2026.03.26 | ₩313,731 | ₩325,710 | ₩313,276 | ₩320,643 | +2.20% | 146.8만 |
|---|
| 2026.03.25 | ₩322,528 | ₩325,149 | ₩310,723 | ₩314,747 | -2.41% | 168.5만 |
|---|
| 2026.03.24 | ₩327,930 | ₩327,930 | ₩317,234 | ₩320,055 | -2.40% | 222.4만 |
|---|
| 2026.03.23 | ₩331,954 | ₩335,657 | ₩327,194 | ₩330,817 | -0.34% | 265.8만 |
|---|
| 2026.03.20 | ₩328,825 | ₩332,382 | ₩322,876 | ₩331,553 | +0.83% | 441.8만 |
|---|
| 2026.03.19 | ₩332,876 | ₩341,379 | ₩328,999 | ₩331,098 | -0.53% | 214.8만 |
|---|
| 2026.03.18 | ₩334,614 | ₩340,176 | ₩331,900 | ₩332,208 | -0.72% | 181.1만 |
|---|
| 2026.03.17 | ₩335,029 | ₩346,794 | ₩335,029 | ₩338,144 | +0.93% | 125.5만 |
|---|
| 2026.03.16 | ₩337,034 | ₩338,278 | ₩333,304 | ₩333,946 | -0.92% | 135.3만 |
|---|
| 2026.03.13 | ₩333,598 | ₩338,024 | ₩332,288 | ₩335,804 | +0.66% | 144.3만 |
|---|
| 2026.03.12 | ₩335,189 | ₩342,195 | ₩333,224 | ₩334,093 | -0.33% | 165.4만 |
|---|
| 2026.03.11 | ₩341,526 | ₩346,995 | ₩333,919 | ₩336,687 | -1.42% | 195.9만 |
|---|
| 2026.03.10 | ₩348,385 | ₩349,989 | ₩337,034 | ₩339,387 | -2.58% | 185.8만 |
|---|
| 2026.03.09 | ₩348,639 | ₩350,979 | ₩342,930 | ₩348,612 | -0.01% | 180.3만 |
|---|
| 2026.03.06 | ₩349,669 | ₩351,687 | ₩344,575 | ₩348,933 | -0.21% | 202.1만 |
|---|
| 2026.03.05 | ₩345,671 | ₩353,960 | ₩343,465 | ₩353,118 | +2.15% | 218.6만 |
|---|
| 2026.03.04 | ₩338,652 | ₩346,019 | ₩337,582 | ₩344,789 | +1.81% | 265.7만 |
|---|
| 2026.03.03 | ₩329,026 | ₩340,698 | ₩326,820 | ₩338,786 | +2.97% | 260.6만 |
|---|
| 2026.03.02 | ₩325,590 | ₩333,104 | ₩324,881 | ₩330,149 | +1.40% | 240.1만 |
|---|
| 2026.02.27 | ₩312,287 | ₩332,502 | ₩311,913 | ₩328,718 | +5.26% | 537.1만 |
|---|
| 2026.02.26 | ₩305,402 | ₩312,488 | ₩303,904 | ₩312,113 | +2.20% | 407.7만 |
|---|
| 2026.02.25 | ₩295,401 | ₩301,886 | ₩292,861 | ₩300,562 | +1.75% | 195.6만 |
|---|
| 2026.02.24 | ₩290,842 | ₩301,217 | ₩287,460 | ₩295,348 | +1.55% | 220.4만 |
|---|
| 2026.02.23 | ₩298,984 | ₩301,685 | ₩289,746 | ₩292,313 | -2.23% | 206.1만 |
|---|
| 2026.02.20 | ₩304,359 | ₩310,455 | ₩301,859 | ₩303,463 | -0.29% | 174.3만 |
|---|
| 2026.02.19 | ₩307,314 | ₩307,501 | ₩302,821 | ₩306,298 | -0.33% | 145.1만 |
|---|
| 2026.02.18 | ₩300,134 | ₩307,621 | ₩298,423 | ₩307,153 | +2.34% | 201만 |
|---|
| 2026.02.17 | ₩304,961 | ₩306,618 | ₩295,588 | ₩301,244 | -1.22% | 262.9만 |
|---|
| 2026.02.13 | ₩299,252 | ₩312,354 | ₩297,982 | ₩309,132 | +3.30% | 275.3만 |
|---|
| 2026.02.12 | ₩310,977 | ₩314,440 | ₩288,797 | ₩298,797 | -3.92% | 541.3만 |
|---|
| 2026.02.11 | ₩313,009 | ₩320,603 | ₩306,859 | ₩310,964 | -0.65% | 262.2만 |
|---|
| 2026.02.10 | ₩324,453 | ₩330,390 | ₩322,421 | ₩325,657 | +0.37% | 232.4만 |
|---|
| 2026.02.09 | ₩319,346 | ₩325,002 | ₩316,097 | ₩324,253 | +1.54% | 152.4만 |
|---|
| 2026.02.06 | ₩320,402 | ₩324,133 | ₩312,849 | ₩321,405 | +0.31% | 214만 |
|---|
| 2026.02.05 | ₩328,678 | ₩329,948 | ₩316,565 | ₩318,277 | -3.16% | 341.4만 |
|---|
| 2026.02.04 | ₩319,213 | ₩334,039 | ₩315,817 | ₩325,429 | +1.95% | 272.8만 |
|---|
| 2026.02.03 | ₩334,253 | ₩336,433 | ₩319,467 | ₩321,927 | -3.69% | 354만 |
|---|
| 2026.02.02 | ₩347,088 | ₩347,155 | ₩339,254 | ₩341,687 | -1.56% | 162.2만 |
|---|
| 2026.01.30 | ₩339,040 | ₩341,821 | ₩335,510 | ₩338,077 | -0.28% | 173.9만 |
|---|
| 2026.01.29 | ₩347,610 | ₩348,238 | ₩330,497 | ₩341,834 | -1.66% | 364.2만 |
|---|
| 2026.01.28 | ₩358,987 | ₩362,477 | ₩356,447 | ₩358,746 | -0.07% | 126.8만 |
|---|
| 2026.01.27 | ₩362,584 | ₩363,720 | ₩353,746 | ₩358,426 | -1.15% | 145.8만 |
|---|
| 2026.01.26 | ₩361,527 | ₩366,661 | ₩360,658 | ₩364,108 | +0.71% | 180.4만 |
|---|
| 2026.01.23 | ₩360,190 | ₩362,704 | ₩356,795 | ₩360,979 | +0.22% | 149.3만 |
|---|
| 2026.01.22 | ₩359,255 | ₩362,904 | ₩351,687 | ₩360,672 | +0.39% | 315.7만 |
|---|
| 2026.01.21 | ₩339,414 | ₩344,254 | ₩338,705 | ₩344,187 | +1.41% | 234.3만 |
|---|
| 2026.01.20 | ₩349,669 | ₩350,939 | ₩337,649 | ₩339,414 | -2.93% | 267.1만 |
|---|
| 2026.01.16 | ₩351,246 | ₩356,166 | ₩348,572 | ₩355,217 | +1.13% | 383.9만 |
|---|
| 2026.01.15 | ₩350,591 | ₩353,064 | ₩347,289 | ₩350,631 | +0.01% | 177.4만 |
|---|
| 2026.01.14 | ₩359,575 | ₩362,330 | ₩346,634 | ₩349,321 | -2.85% | 222.1만 |
|---|
| 2026.01.13 | ₩371,006 | ₩373,466 | ₩356,661 | ₩361,821 | -2.48% | 217.1만 |
|---|
| 2026.01.12 | ₩368,881 | ₩373,440 | ₩366,354 | ₩371,528 | +0.72% | 120.5만 |
|---|
| 2026.01.09 | ₩370,071 | ₩372,277 | ₩366,060 | ₩369,028 | -0.28% | 182.1만 |
|---|
| 2026.01.08 | ₩389,055 | ₩390,459 | ₩366,060 | ₩369,776 | -4.96% | 277.8만 |
|---|
| 2026.01.07 | ₩394,042 | ₩396,810 | ₩391,783 | ₩392,785 | -0.32% | 98.8만 |
|---|
| 2026.01.06 | ₩385,726 | ₩393,387 | ₩384,403 | ₩391,957 | +1.62% | 126.5만 |
|---|
| 2026.01.05 | ₩385,098 | ₩391,863 | ₩383,213 | ₩385,927 | +0.22% | 146.4만 |
|---|
| 2026.01.02 | ₩395,740 | ₩395,820 | ₩377,705 | ₩383,347 | -3.13% | 131.8만 |
|---|
| 2025.12.31 | ₩399,243 | ₩399,845 | ₩395,540 | ₩395,754 | -0.87% | 74.9만 |
|---|
| 2025.12.30 | ₩400,460 | ₩403,307 | ₩399,831 | ₩400,473 | +0.00% | 62.8만 |
|---|
| 2025.12.29 | ₩399,858 | ₩405,233 | ₩399,858 | ₩402,732 | +0.72% | 65.7만 |
|---|
| 2025.12.26 | ₩398,976 | ₩402,051 | ₩398,869 | ₩402,037 | +0.77% | 43.9만 |
|---|
| 2025.12.24 | ₩397,973 | ₩399,283 | ₩396,422 | ₩398,695 | +0.18% | 32.1만 |
|---|
| 2025.12.23 | ₩399,564 | ₩401,596 | ₩395,219 | ₩397,853 | -0.43% | 112.8만 |
|---|
| 2025.12.22 | ₩402,933 | ₩406,155 | ₩400,246 | ₩401,716 | -0.30% | 141.2만 |
|---|
| 2025.12.19 | ₩400,981 | ₩403,200 | ₩398,280 | ₩401,195 | +0.05% | 331.1만 |
|---|
| 2025.12.18 | ₩393,935 | ₩401,128 | ₩392,759 | ₩400,072 | +1.56% | 196만 |
|---|
| 2025.12.17 | ₩393,240 | ₩398,815 | ₩390,459 | ₩391,689 | -0.39% | 139.1만 |
|---|
| 2025.12.16 | ₩393,481 | ₩396,034 | ₩390,232 | ₩393,040 | -0.11% | 148.2만 |
|---|
| 2025.12.15 | ₩400,032 | ₩403,053 | ₩390,900 | ₩393,481 | -1.64% | 228.1만 |
|---|
| 2025.12.12 | ₩404,404 | ₩404,404 | ₩396,181 | ₩397,933 | -1.60% | 142.5만 |
|---|
| 2025.12.11 | ₩400,994 | ₩407,773 | ₩398,681 | ₩402,331 | +0.33% | 153.5만 |
|---|
| 2025.12.10 | ₩400,366 | ₩407,358 | ₩397,772 | ₩401,222 | +0.21% | 179.3만 |
|---|
| 2025.12.09 | ₩402,519 | ₩405,968 | ₩400,460 | ₩402,091 | -0.11% | 139.4만 |
|---|
| 2025.12.08 | ₩411,249 | ₩413,415 | ₩399,256 | ₩402,946 | -2.02% | 166.8만 |
|---|
| 2025.12.05 | ₩409,110 | ₩411,556 | ₩406,837 | ₩410,099 | +0.24% | 155.9만 |
|---|
| 2025.12.04 | ₩411,516 | ₩413,522 | ₩406,128 | ₩408,909 | -0.63% | 145.8만 |
|---|
| 2025.12.03 | ₩412,800 | ₩417,960 | ₩408,415 | ₩410,768 | -0.49% | 134.7만 |
|---|
| 2025.12.02 | ₩409,190 | ₩415,581 | ₩408,187 | ₩414,792 | +1.37% | 162.5만 |
|---|
| 2025.12.01 | ₩402,652 | ₩410,941 | ₩401,516 | ₩407,933 | +1.31% | 146.5만 |
|---|
| 2025.11.28 | ₩401,476 | ₩406,436 | ₩400,313 | ₩405,553 | +1.02% | 91.2만 |
|---|
| 2025.11.26 | ₩419,765 | ₩427,827 | ₩399,925 | ₩402,933 | -4.01% | 468.6만 |
|---|
| 2025.11.25 | ₩388,093 | ₩397,973 | ₩383,814 | ₩393,641 | +1.43% | 233.6만 |
|---|
| 2025.11.24 | ₩389,523 | ₩391,462 | ₩386,315 | ₩387,518 | -0.51% | 302.8만 |
|---|
| 2025.11.21 | ₩385,967 | ₩391,903 | ₩382,798 | ₩388,788 | +0.73% | 135.9만 |
|---|
| 2025.11.20 | ₩394,751 | ₩396,943 | ₩382,945 | ₩383,641 | -2.81% | 121.3만 |
|---|
| 2025.11.19 | ₩389,858 | ₩392,812 | ₩387,839 | ₩389,309 | -0.14% | 135.9만 |
|---|
| 2025.11.18 | ₩391,555 | ₩393,534 | ₩386,462 | ₩390,700 | -0.22% | 152.6만 |
|---|
| 2025.11.17 | ₩400,460 | ₩400,460 | ₩388,908 | ₩390,339 | -2.53% | 108.1만 |
|---|
| 2025.11.14 | ₩395,486 | ₩402,826 | ₩391,154 | ₩400,272 | +1.21% | 105만 |
|---|
| 2025.11.13 | ₩401,756 | ₩403,481 | ₩396,235 | ₩397,304 | -1.11% | 112.3만 |
|---|
| 2025.11.12 | ₩403,160 | ₩405,366 | ₩401,489 | ₩403,414 | +0.06% | 119.1만 |
|---|
| 2025.11.11 | ₩399,978 | ₩404,337 | ₩398,347 | ₩403,575 | +0.90% | 85.6만 |
|---|
| 2025.11.10 | ₩397,612 | ₩400,486 | ₩391,809 | ₩399,377 | +0.44% | 119.4만 |
|---|
| 2025.11.07 | ₩393,868 | ₩397,705 | ₩392,411 | ₩397,318 | +0.88% | 95.1만 |
|---|
| 2025.11.06 | ₩400,366 | ₩400,954 | ₩392,692 | ₩394,216 | -1.54% | 116.6만 |
|---|
| 2025.11.05 | ₩402,732 | ₩404,350 | ₩400,179 | ₩402,371 | -0.09% | 125.1만 |
|---|
| 2025.11.04 | ₩404,110 | ₩406,610 | ₩399,978 | ₩402,238 | -0.46% | 130.1만 |
|---|
| 2025.11.03 | ₩405,085 | ₩407,612 | ₩400,286 | ₩405,955 | +0.21% | 107.9만 |
|---|
| 2025.10.31 | ₩401,650 | ₩404,698 | ₩398,307 | ₩402,880 | +0.31% | 107.7만 |
|---|
| 2025.10.30 | ₩394,737 | ₩405,861 | ₩394,737 | ₩402,117 | +1.87% | 152.8만 |
|---|
| 2025.10.29 | ₩409,818 | ₩410,447 | ₩395,767 | ₩397,184 | -3.08% | 168.2만 |
|---|
| 2025.10.28 | ₩418,295 | ₩421,142 | ₩415,434 | ₩415,901 | -0.57% | 91.9만 |
|---|
| 2025.10.27 | ₩418,936 | ₩420,033 | ₩415,968 | ₩419,177 | +0.06% | 93.8만 |
|---|
| 2025.10.24 | ₩418,482 | ₩420,487 | ₩415,995 | ₩418,308 | -0.04% | 95.3만 |
|---|
| 2025.10.23 | ₩406,436 | ₩414,591 | ₩406,436 | ₩414,244 | +1.92% | 100.7만 |
|---|
| 2025.10.22 | ₩414,217 | ₩416,169 | ₩407,933 | ₩411,984 | -0.54% | 147.1만 |
|---|
| 2025.10.21 | ₩411,717 | ₩416,423 | ₩410,420 | ₩415,220 | +0.85% | 71만 |
|---|
| 2025.10.20 | ₩407,773 | ₩411,891 | ₩406,864 | ₩411,717 | +0.97% | 88.5만 |
|---|
| 2025.10.17 | ₩400,179 | ₩408,120 | ₩399,631 | ₩405,981 | +1.45% | 220.2만 |
|---|
| 2025.10.16 | ₩411,463 | ₩413,000 | ₩399,484 | ₩400,847 | -2.58% | 106.6만 |
|---|
| 2025.10.15 | ₩412,653 | ₩414,458 | ₩405,340 | ₩407,880 | -1.16% | 99.3만 |
|---|
| 2025.10.14 | ₩407,211 | ₩412,399 | ₩405,246 | ₩409,899 | +0.66% | 133.9만 |
|---|
| 2025.10.13 | ₩405,941 | ₩412,720 | ₩404,644 | ₩411,744 | +1.43% | 98.3만 |
|---|
| 2025.10.10 | ₩413,228 | ₩417,519 | ₩404,337 | ₩405,767 | -1.81% | 148만 |
|---|