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 | ₩314,882 | ₩319,014 | ₩312,235 | ₩314,682 | -0.06% | 177.7만 |
| 2026.10.08 | ₩310,951 | ₩315,551 | ₩308,331 | ₩312,342 | +0.45% | 227.6만 |
| 2026.10.07 | ₩309,427 | ₩315,698 | ₩305,870 | ₩314,281 | +1.57% | 224.7만 |
| 2026.10.06 | ₩296,725 | ₩309,601 | ₩296,431 | ₩309,240 | +4.22% | 220.2만 |
| 2026.10.05 | ₩293,128 | ₩303,424 | ₩291,764 | ₩296,243 | +1.06% | 322.4만 |
| 2026.10.02 | ₩284,798 | ₩286,576 | ₩281,683 | ₩283,461 | -0.47% | 167.3만 |
| 2026.10.01 | ₩286,028 | ₩289,491 | ₩279,303 | ₩282,538 | -1.22% | 233.4만 |
| 2026.09.30 | ₩271,574 | ₩281,068 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩279,450 |
| +2.90% |
| 193.7만 |
| 2026.09.29 | ₩273,633 | ₩275,505 | ₩266,320 | ₩271,668 | -0.72% | 218.5만 |
|---|
| 2026.09.28 | ₩276,722 | ₩278,393 | ₩270,210 | ₩277,030 | +0.11% | 169.5만 |
|---|
| 2026.09.25 | ₩282,592 | ₩286,496 | ₩279,517 | ₩279,985 | -0.92% | 187.7만 |
|---|
| 2026.09.24 | ₩290,788 | ₩291,804 | ₩282,124 | ₩282,592 | -2.82% | 210.5만 |
|---|
| 2026.09.23 | ₩294,184 | ₩294,920 | ₩288,956 | ₩290,347 | -1.30% | 147.6만 |
|---|
| 2026.09.22 | ₩296,832 | ₩296,832 | ₩287,753 | ₩293,650 | -1.07% | 170.3만 |
|---|
| 2026.09.21 | ₩289,023 | ₩293,756 | ₩284,798 | ₩292,620 | +1.24% | 152.4만 |
|---|
| 2026.09.18 | ₩293,543 | ₩295,307 | ₩288,903 | ₩290,080 | -1.18% | 485.1만 |
|---|
| 2026.09.17 | ₩292,500 | ₩294,866 | ₩289,344 | ₩292,339 | -0.05% | 162.1만 |
|---|
| 2026.09.16 | ₩297,581 | ₩301,672 | ₩293,075 | ₩294,572 | -1.01% | 188.9만 |
|---|
| 2026.09.15 | ₩299,132 | ₩311,058 | ₩297,554 | ₩302,849 | +1.24% | 338.6만 |
|---|
| 2026.09.14 | ₩293,476 | ₩308,103 | ₩292,714 | ₩306,098 | +4.30% | 278.5만 |
|---|
| 2026.09.11 | ₩281,455 | ₩285,894 | ₩279,503 | ₩283,996 | +0.90% | 161.2만 |
|---|
| 2026.09.10 | ₩276,776 | ₩285,988 | ₩276,000 | ₩282,939 | +2.23% | 224.6만 |
|---|
| 2026.09.09 | ₩283,488 | ₩283,501 | ₩275,880 | ₩276,267 | -2.55% | 232.2만 |
|---|
| 2026.09.08 | ₩286,977 | ₩287,178 | ₩278,233 | ₩283,742 | -1.13% | 297.5만 |
|---|
| 2026.09.04 | ₩310,310 | ₩310,390 | ₩289,077 | ₩291,350 | -6.11% | 395.6만 |
|---|
| 2026.09.03 | ₩328,935 | ₩334,832 | ₩315,390 | ₩317,583 | -3.45% | 237.8만 |
|---|
| 2026.09.02 | ₩329,858 | ₩331,957 | ₩322,303 | ₩323,212 | -2.01% | 153만 |
|---|
| 2026.09.01 | ₩338,923 | ₩342,787 | ₩330,727 | ₩331,181 | -2.28% | 181.4만 |
|---|
| 2026.08.31 | ₩344,579 | ₩351,318 | ₩344,164 | ₩345,675 | +0.32% | 182.3만 |
|---|
| 2026.08.28 | ₩349,192 | ₩357,000 | ₩338,495 | ₩348,523 | -0.19% | 343.8만 |
|---|
| 2026.08.27 | ₩349,606 | ₩363,311 | ₩348,029 | ₩361,787 | +3.48% | 396.3만 |
|---|
| 2026.08.26 | ₩327,946 | ₩343,108 | ₩327,692 | ₩340,648 | +3.87% | 173.7만 |
|---|
| 2026.08.25 | ₩336,169 | ₩339,458 | ₩332,799 | ₩335,888 | -0.08% | 179만 |
|---|
| 2026.08.24 | ₩339,057 | ₩343,737 | ₩337,372 | ₩340,180 | +0.33% | 140.8만 |
|---|
| 2026.08.21 | ₩335,634 | ₩341,998 | ₩329,604 | ₩339,391 | +1.12% | 179.5만 |
|---|
| 2026.08.20 | ₩337,573 | ₩342,105 | ₩334,524 | ₩335,634 | -0.57% | 148.3만 |
|---|
| 2026.08.19 | ₩326,100 | ₩344,472 | ₩326,100 | ₩335,995 | +3.03% | 155.8만 |
|---|
| 2026.08.18 | ₩327,999 | ₩337,345 | ₩327,585 | ₩329,978 | +0.60% | 164.6만 |
|---|
| 2026.08.17 | ₩331,863 | ₩334,243 | ₩322,678 | ₩323,092 | -2.64% | 154.2만 |
|---|
| 2026.08.14 | ₩347,641 | ₩348,630 | ₩335,995 | ₩336,490 | -3.21% | 139.5만 |
|---|
| 2026.08.13 | ₩334,270 | ₩346,785 | ₩324,723 | ₩344,913 | +3.18% | 226.1만 |
|---|
| 2026.08.12 | ₩328,534 | ₩335,099 | ₩328,200 | ₩333,615 | +1.55% | 141.5만 |
|---|
| 2026.08.11 | ₩336,289 | ₩340,768 | ₩334,123 | ₩336,396 | +0.03% | 193.8만 |
|---|
| 2026.08.10 | ₩329,617 | ₩344,017 | ₩329,617 | ₩342,386 | +3.87% | 168만 |
|---|
| 2026.08.07 | ₩327,585 | ₩338,134 | ₩327,585 | ₩333,040 | +1.67% | 182.1만 |
|---|
| 2026.08.06 | ₩317,369 | ₩324,910 | ₩314,561 | ₩324,202 | +2.15% | 136만 |
|---|
| 2026.08.05 | ₩318,800 | ₩321,755 | ₩314,789 | ₩320,939 | +0.67% | 148.6만 |
|---|
| 2026.08.04 | ₩309,120 | ₩317,851 | ₩307,127 | ₩317,169 | +2.60% | 211.4만 |
|---|
| 2026.08.03 | ₩320,364 | ₩326,167 | ₩312,663 | ₩313,826 | -2.04% | 192만 |
|---|
| 2026.07.31 | ₩308,117 | ₩314,307 | ₩304,841 | ₩313,144 | +1.63% | 194.9만 |
|---|
| 2026.07.30 | ₩318,345 | ₩319,148 | ₩309,882 | ₩314,174 | -1.31% | 268.8만 |
|---|
| 2026.07.29 | ₩323,801 | ₩333,120 | ₩318,653 | ₩327,919 | +1.27% | 243.1만 |
|---|
| 2026.07.28 | ₩309,521 | ₩325,245 | ₩306,726 | ₩317,396 | +2.54% | 388.5만 |
|---|
| 2026.07.27 | ₩285,480 | ₩304,413 | ₩283,715 | ₩302,060 | +5.81% | 259.9만 |
|---|
| 2026.07.24 | ₩279,115 | ₩286,737 | ₩273,406 | ₩280,453 | +0.48% | 288.8만 |
|---|
| 2026.07.23 | ₩274,837 | ₩276,883 | ₩270,585 | ₩274,449 | -0.14% | 183.9만 |
|---|
| 2026.07.22 | ₩283,394 | ₩283,849 | ₩270,291 | ₩272,096 | -3.99% | 179.4만 |
|---|
| 2026.07.21 | ₩286,817 | ₩290,989 | ₩281,963 | ₩282,324 | -1.57% | 209.4만 |
|---|
| 2026.07.20 | ₩287,566 | ₩293,008 | ₩283,461 | ₩291,216 | +1.27% | 191만 |
|---|
| 2026.07.17 | ₩290,213 | ₩296,578 | ₩287,071 | ₩291,951 | +0.60% | 330.3만 |
|---|
| 2026.07.16 | ₩283,755 | ₩292,179 | ₩278,541 | ₩290,227 | +2.28% | 251.4만 |
|---|
| 2026.07.15 | ₩277,992 | ₩284,290 | ₩277,163 | ₩279,423 | +0.51% | 202만 |
|---|
| 2026.07.14 | ₩270,037 | ₩280,693 | ₩270,037 | ₩275,332 | +1.96% | 159.5만 |
|---|
| 2026.07.13 | ₩281,215 | ₩285,841 | ₩280,533 | ₩283,755 | +0.90% | 133.1만 |
|---|
| 2026.07.10 | ₩283,461 | ₩284,531 | ₩277,030 | ₩278,714 | -1.67% | 123.3만 |
|---|
| 2026.07.09 | ₩268,044 | ₩279,329 | ₩264,755 | ₩278,888 | +4.05% | 202.5만 |
|---|
| 2026.07.08 | ₩282,258 | ₩283,341 | ₩275,425 | ₩275,492 | -2.40% | 205.1만 |
|---|
| 2026.07.07 | ₩288,796 | ₩288,796 | ₩281,723 | ₩283,969 | -1.67% | 238.1만 |
|---|
| 2026.07.06 | ₩273,647 | ₩279,196 | ₩270,424 | ₩277,498 | +1.41% | 167.1만 |
|---|
| 2026.07.02 | ₩268,713 | ₩280,680 | ₩268,365 | ₩277,417 | +3.24% | 293.1만 |
|---|
| 2026.07.01 | ₩267,416 | ₩273,700 | ₩265,397 | ₩267,095 | -0.12% | 236만 |
|---|
| 2026.06.30 | ₩258,391 | ₩260,731 | ₩257,067 | ₩259,955 | +0.61% | 228.3만 |
|---|
| 2026.06.29 | ₩270,705 | ₩270,705 | ₩260,584 | ₩261,052 | -3.57% | 258.8만 |
|---|
| 2026.06.26 | ₩256,251 | ₩264,568 | ₩256,118 | ₩262,415 | +2.41% | 775.6만 |
|---|
| 2026.06.25 | ₩252,802 | ₩259,808 | ₩252,708 | ₩253,684 | +0.35% | 246만 |
|---|
| 2026.06.24 | ₩252,681 | ₩261,747 | ₩251,371 | ₩257,535 | +1.92% | 265.2만 |
|---|
| 2026.06.23 | ₩258,417 | ₩259,086 | ₩250,355 | ₩252,414 | -2.32% | 332.7만 |
|---|
| 2026.06.22 | ₩254,045 | ₩261,987 | ₩248,028 | ₩250,997 | -1.20% | 467만 |
|---|
| 2026.06.18 | ₩260,129 | ₩264,595 | ₩255,195 | ₩259,153 | -0.38% | 921.3만 |
|---|
| 2026.06.17 | ₩262,843 | ₩272,497 | ₩257,120 | ₩258,150 | -1.79% | 314.2만 |
|---|
| 2026.06.16 | ₩264,501 | ₩272,697 | ₩264,501 | ₩269,261 | +1.80% | 292.8만 |
|---|
| 2026.06.15 | ₩267,309 | ₩271,253 | ₩262,014 | ₩265,544 | -0.66% | 330.7만 |
|---|
| 2026.06.12 | ₩276,241 | ₩279,102 | ₩260,022 | ₩265,317 | -3.95% | 563.2만 |
|---|
| 2026.06.11 | ₩293,168 | ₩295,949 | ₩273,834 | ₩274,864 | -6.24% | 427.2만 |
|---|
| 2026.06.10 | ₩294,826 | ₩300,990 | ₩291,483 | ₩295,869 | +0.35% | 174.1만 |
|---|
| 2026.06.09 | ₩298,797 | ₩304,573 | ₩295,080 | ₩299,613 | +0.27% | 186.8만 |
|---|
| 2026.06.08 | ₩304,868 | ₩307,515 | ₩299,813 | ₩300,896 | -1.30% | 209.1만 |
|---|
| 2026.06.05 | ₩314,321 | ₩316,219 | ₩306,512 | ₩307,475 | -2.18% | 268.5만 |
|---|
| 2026.06.04 | ₩316,193 | ₩318,038 | ₩309,654 | ₩312,395 | -1.20% | 192.3만 |
|---|
| 2026.06.03 | ₩314,227 | ₩314,548 | ₩305,202 | ₩306,994 | -2.30% | 241.4만 |
|---|
| 2026.06.02 | ₩323,065 | ₩325,124 | ₩315,150 | ₩316,433 | -2.05% | 235.4만 |
|---|
| 2026.06.01 | ₩316,901 | ₩334,925 | ₩316,901 | ₩331,810 | +4.70% | 359.1만 |
|---|
| 2026.05.29 | ₩301,592 | ₩312,663 | ₩290,146 | ₩309,280 | +2.55% | 764.2만 |
|---|
| 2026.05.28 | ₩315,979 | ₩326,702 | ₩312,208 | ₩322,169 | +1.96% | 414.3만 |
|---|
| 2026.05.27 | ₩314,214 | ₩325,325 | ₩314,214 | ₩316,888 | +0.85% | 164.4만 |
|---|
| 2026.05.26 | ₩318,332 | ₩321,862 | ₩313,371 | ₩318,533 | +0.06% | 209.8만 |
|---|
| 2026.05.22 | ₩321,581 | ₩330,259 | ₩318,840 | ₩322,223 | +0.20% | 245.5만 |
|---|
| 2026.05.21 | ₩323,560 | ₩323,868 | ₩313,732 | ₩321,153 | -0.74% | 199.3만 |
|---|
| 2026.05.20 | ₩320,565 | ₩326,074 | ₩311,807 | ₩325,753 | +1.62% | 171.1만 |
|---|
| 2026.05.19 | ₩332,973 | ₩335,821 | ₩324,924 | ₩326,461 | -1.96% | 198만 |
|---|
| 2026.05.18 | ₩315,685 | ₩325,833 | ₩313,746 | ₩325,566 | +3.13% | 180.7만 |
|---|
| 2026.05.15 | ₩314,053 | ₩318,640 | ₩313,158 | ₩316,380 | +0.74% | 152.9만 |
|---|
| 2026.05.14 | ₩307,368 | ₩315,444 | ₩304,159 | ₩312,690 | +1.73% | 174.8만 |
|---|
| 2026.05.13 | ₩306,726 | ₩309,735 | ₩301,217 | ₩308,906 | +0.71% | 174.2만 |
|---|
| 2026.05.12 | ₩318,265 | ₩321,073 | ₩312,649 | ₩314,040 | -1.33% | 149.1만 |
|---|
| 2026.05.11 | ₩323,346 | ₩327,544 | ₩313,251 | ₩315,644 | -2.38% | 192.7만 |
|---|
| 2026.05.08 | ₩331,128 | ₩331,128 | ₩323,480 | ₩326,916 | -1.27% | 174.8만 |
|---|
| 2026.05.07 | ₩329,670 | ₩341,143 | ₩329,670 | ₩335,661 | +1.82% | 202.7만 |
|---|
| 2026.05.06 | ₩328,093 | ₩332,599 | ₩320,899 | ₩325,017 | -0.94% | 207.3만 |
|---|
| 2026.05.05 | ₩330,526 | ₩334,738 | ₩327,451 | ₩333,508 | +0.90% | 220.7만 |
|---|
| 2026.05.04 | ₩326,502 | ₩334,243 | ₩324,590 | ₩330,981 | +1.37% | 162.2만 |
|---|
| 2026.05.01 | ₩323,413 | ₩330,072 | ₩318,787 | ₩326,716 | +1.02% | 234.3만 |
|---|
| 2026.04.30 | ₩312,743 | ₩317,797 | ₩309,066 | ₩316,888 | +1.33% | 177만 |
|---|
| 2026.04.29 | ₩312,663 | ₩315,524 | ₩309,053 | ₩315,377 | +0.87% | 123.8만 |
|---|
| 2026.04.28 | ₩318,185 | ₩323,560 | ₩310,497 | ₩314,013 | -1.31% | 170.6만 |
|---|
| 2026.04.27 | ₩315,431 | ₩323,012 | ₩313,786 | ₩314,254 | -0.37% | 168.9만 |
|---|
| 2026.04.24 | ₩310,978 | ₩317,877 | ₩309,106 | ₩317,476 | +2.09% | 138.6만 |
|---|
| 2026.04.23 | ₩321,381 | ₩322,370 | ₩303,517 | ₩310,176 | -3.49% | 242.9만 |
|---|
| 2026.04.22 | ₩330,647 | ₩334,270 | ₩327,585 | ₩331,021 | +0.11% | 151.8만 |
|---|
| 2026.04.21 | ₩327,892 | ₩335,487 | ₩325,579 | ₩328,226 | +0.10% | 144.1만 |
|---|
| 2026.04.20 | ₩322,878 | ₩329,323 | ₩322,571 | ₩327,999 | +1.59% | 126만 |
|---|
| 2026.04.17 | ₩333,468 | ₩334,270 | ₩322,597 | ₩323,600 | -2.96% | 255.1만 |
|---|
| 2026.04.16 | ₩326,929 | ₩328,360 | ₩321,461 | ₩325,124 | -0.55% | 151.7만 |
|---|
| 2026.04.15 | ₩313,933 | ₩321,942 | ₩310,470 | ₩319,990 | +1.93% | 176만 |
|---|
| 2026.04.14 | ₩304,707 | ₩308,438 | ₩300,950 | ₩305,643 | +0.31% | 181.4만 |
|---|
| 2026.04.13 | ₩291,497 | ₩304,226 | ₩289,371 | ₩303,704 | +4.19% | 283.6만 |
|---|
| 2026.04.10 | ₩296,217 | ₩298,369 | ₩286,269 | ₩292,085 | -1.39% | 250.5만 |
|---|
| 2026.04.09 | ₩317,570 | ₩318,894 | ₩290,387 | ₩301,017 | -5.21% | 360.5만 |
|---|
| 2026.04.08 | ₩322,437 | ₩327,317 | ₩319,602 | ₩321,768 | -0.21% | 199.1만 |
|---|
| 2026.04.07 | ₩315,992 | ₩319,027 | ₩311,419 | ₩314,160 | -0.58% | 131.9만 |
|---|
| 2026.04.06 | ₩316,674 | ₩319,562 | ₩313,773 | ₩317,851 | +0.37% | 119만 |
|---|
| 2026.04.02 | ₩320,525 | ₩322,851 | ₩312,997 | ₩318,332 | -0.68% | 199.1만 |
|---|
| 2026.04.01 | ₩319,375 | ₩321,554 | ₩310,443 | ₩318,051 | -0.41% | 180만 |
|---|
| 2026.03.31 | ₩314,107 | ₩322,517 | ₩314,067 | ₩320,097 | +1.91% | 194.7만 |
|---|
| 2026.03.30 | ₩310,550 | ₩318,947 | ₩308,932 | ₩315,123 | +1.47% | 165.4만 |
|---|
| 2026.03.27 | ₩317,730 | ₩318,051 | ₩306,512 | ₩307,314 | -3.28% | 223.3만 |
|---|
| 2026.03.26 | ₩313,759 | ₩325,739 | ₩313,305 | ₩320,672 | +2.20% | 146.8만 |
|---|
| 2026.03.25 | ₩322,557 | ₩325,178 | ₩310,751 | ₩314,775 | -2.41% | 168.5만 |
|---|
| 2026.03.24 | ₩327,959 | ₩327,959 | ₩317,262 | ₩320,084 | -2.40% | 222.4만 |
|---|
| 2026.03.23 | ₩331,984 | ₩335,687 | ₩327,224 | ₩330,847 | -0.34% | 265.8만 |
|---|
| 2026.03.20 | ₩328,855 | ₩332,411 | ₩322,905 | ₩331,582 | +0.83% | 441.8만 |
|---|
| 2026.03.19 | ₩332,906 | ₩341,410 | ₩329,029 | ₩331,128 | -0.53% | 214.8만 |
|---|
| 2026.03.18 | ₩334,644 | ₩340,207 | ₩331,930 | ₩332,238 | -0.72% | 181.1만 |
|---|
| 2026.03.17 | ₩335,059 | ₩346,825 | ₩335,059 | ₩338,174 | +0.93% | 125.5만 |
|---|
| 2026.03.16 | ₩337,064 | ₩338,308 | ₩333,334 | ₩333,976 | -0.92% | 135.3만 |
|---|
| 2026.03.13 | ₩333,628 | ₩338,054 | ₩332,318 | ₩335,834 | +0.66% | 144.3만 |
|---|
| 2026.03.12 | ₩335,219 | ₩342,226 | ₩333,254 | ₩334,123 | -0.33% | 165.4만 |
|---|
| 2026.03.11 | ₩341,557 | ₩347,026 | ₩333,949 | ₩336,717 | -1.42% | 195.9만 |
|---|
| 2026.03.10 | ₩348,416 | ₩350,021 | ₩337,064 | ₩339,418 | -2.58% | 185.8만 |
|---|
| 2026.03.09 | ₩348,670 | ₩351,010 | ₩342,961 | ₩348,644 | -0.01% | 180.3만 |
|---|
| 2026.03.06 | ₩349,700 | ₩351,719 | ₩344,606 | ₩348,964 | -0.21% | 202.1만 |
|---|
| 2026.03.05 | ₩345,702 | ₩353,992 | ₩343,496 | ₩353,150 | +2.15% | 218.6만 |
|---|
| 2026.03.04 | ₩338,682 | ₩346,050 | ₩337,613 | ₩344,820 | +1.81% | 265.7만 |
|---|
| 2026.03.03 | ₩329,055 | ₩340,728 | ₩326,849 | ₩338,816 | +2.97% | 260.6만 |
|---|
| 2026.03.02 | ₩325,619 | ₩333,133 | ₩324,910 | ₩330,179 | +1.40% | 240.1만 |
|---|
| 2026.02.27 | ₩312,315 | ₩332,532 | ₩311,941 | ₩328,748 | +5.26% | 537.1만 |
|---|
| 2026.02.26 | ₩305,429 | ₩312,516 | ₩303,932 | ₩312,141 | +2.20% | 407.7만 |
|---|
| 2026.02.25 | ₩295,428 | ₩301,913 | ₩292,887 | ₩300,589 | +1.75% | 195.6만 |
|---|
| 2026.02.24 | ₩290,868 | ₩301,244 | ₩287,486 | ₩295,374 | +1.55% | 220.4만 |
|---|
| 2026.02.23 | ₩299,011 | ₩301,712 | ₩289,772 | ₩292,339 | -2.23% | 206.1만 |
|---|
| 2026.02.20 | ₩304,386 | ₩310,483 | ₩301,886 | ₩303,490 | -0.29% | 174.3만 |
|---|
| 2026.02.19 | ₩307,341 | ₩307,528 | ₩302,849 | ₩306,325 | -0.33% | 145.1만 |
|---|
| 2026.02.18 | ₩300,161 | ₩307,649 | ₩298,450 | ₩307,181 | +2.34% | 201만 |
|---|
| 2026.02.17 | ₩304,988 | ₩306,646 | ₩295,615 | ₩301,271 | -1.22% | 262.9만 |
|---|
| 2026.02.13 | ₩299,279 | ₩312,382 | ₩298,008 | ₩309,160 | +3.30% | 275.3만 |
|---|
| 2026.02.12 | ₩311,005 | ₩314,468 | ₩288,823 | ₩298,824 | -3.92% | 541.3만 |
|---|
| 2026.02.11 | ₩313,037 | ₩320,632 | ₩306,887 | ₩310,991 | -0.65% | 262.2만 |
|---|
| 2026.02.10 | ₩324,483 | ₩330,419 | ₩322,450 | ₩325,686 | +0.37% | 232.4만 |
|---|
| 2026.02.09 | ₩319,375 | ₩325,031 | ₩316,126 | ₩324,282 | +1.54% | 152.4만 |
|---|
| 2026.02.06 | ₩320,431 | ₩324,162 | ₩312,877 | ₩321,434 | +0.31% | 214만 |
|---|
| 2026.02.05 | ₩328,708 | ₩329,978 | ₩316,594 | ₩318,305 | -3.16% | 341.4만 |
|---|
| 2026.02.04 | ₩319,241 | ₩334,069 | ₩315,845 | ₩325,459 | +1.95% | 272.8만 |
|---|
| 2026.02.03 | ₩334,283 | ₩336,463 | ₩319,495 | ₩321,955 | -3.69% | 354만 |
|---|
| 2026.02.02 | ₩347,119 | ₩347,186 | ₩339,284 | ₩341,718 | -1.56% | 162.2만 |
|---|
| 2026.01.30 | ₩339,070 | ₩341,851 | ₩335,540 | ₩338,107 | -0.28% | 173.9만 |
|---|
| 2026.01.29 | ₩347,641 | ₩348,269 | ₩330,526 | ₩341,865 | -1.66% | 364.2만 |
|---|
| 2026.01.28 | ₩359,019 | ₩362,509 | ₩356,479 | ₩358,779 | -0.07% | 126.8만 |
|---|
| 2026.01.27 | ₩362,616 | ₩363,753 | ₩353,778 | ₩358,458 | -1.15% | 145.8만 |
|---|
| 2026.01.26 | ₩361,560 | ₩366,694 | ₩360,691 | ₩364,140 | +0.71% | 180.4만 |
|---|
| 2026.01.23 | ₩360,223 | ₩362,736 | ₩356,827 | ₩361,012 | +0.22% | 149.3만 |
|---|
| 2026.01.22 | ₩359,287 | ₩362,937 | ₩351,719 | ₩360,704 | +0.39% | 315.7만 |
|---|
| 2026.01.21 | ₩339,444 | ₩344,285 | ₩338,736 | ₩344,218 | +1.41% | 234.3만 |
|---|
| 2026.01.20 | ₩349,700 | ₩350,970 | ₩337,680 | ₩339,444 | -2.93% | 267.1만 |
|---|
| 2026.01.16 | ₩351,278 | ₩356,198 | ₩348,603 | ₩355,249 | +1.13% | 383.9만 |
|---|
| 2026.01.15 | ₩350,623 | ₩353,096 | ₩347,320 | ₩350,663 | +0.01% | 177.4만 |
|---|
| 2026.01.14 | ₩359,608 | ₩362,362 | ₩346,665 | ₩349,352 | -2.85% | 222.1만 |
|---|
| 2026.01.13 | ₩371,040 | ₩373,500 | ₩356,693 | ₩361,854 | -2.48% | 217.1만 |
|---|
| 2026.01.12 | ₩368,914 | ₩373,473 | ₩366,387 | ₩371,561 | +0.72% | 120.5만 |
|---|
| 2026.01.09 | ₩370,104 | ₩372,310 | ₩366,092 | ₩369,061 | -0.28% | 182.1만 |
|---|
| 2026.01.08 | ₩389,090 | ₩390,494 | ₩366,092 | ₩369,810 | -4.96% | 277.8만 |
|---|
| 2026.01.07 | ₩394,078 | ₩396,845 | ₩391,818 | ₩392,821 | -0.32% | 98.8만 |
|---|
| 2026.01.06 | ₩385,761 | ₩393,422 | ₩384,437 | ₩391,992 | +1.62% | 126.5만 |
|---|
| 2026.01.05 | ₩385,133 | ₩391,898 | ₩383,247 | ₩385,962 | +0.22% | 146.4만 |
|---|
| 2026.01.02 | ₩395,776 | ₩395,856 | ₩377,738 | ₩383,381 | -3.13% | 131.8만 |
|---|
| 2025.12.31 | ₩399,279 | ₩399,881 | ₩395,575 | ₩395,789 | -0.87% | 74.9만 |
|---|
| 2025.12.30 | ₩400,496 | ₩403,344 | ₩399,867 | ₩400,509 | +0.00% | 62.8만 |
|---|
| 2025.12.29 | ₩399,894 | ₩405,269 | ₩399,894 | ₩402,769 | +0.72% | 65.7만 |
|---|
| 2025.12.26 | ₩399,011 | ₩402,087 | ₩398,904 | ₩402,073 | +0.77% | 43.9만 |
|---|
| 2025.12.24 | ₩398,009 | ₩399,319 | ₩396,458 | ₩398,731 | +0.18% | 32.1만 |
|---|
| 2025.12.23 | ₩399,600 | ₩401,632 | ₩395,254 | ₩397,888 | -0.43% | 112.8만 |
|---|
| 2025.12.22 | ₩402,969 | ₩406,192 | ₩400,282 | ₩401,752 | -0.30% | 141.2만 |
|---|
| 2025.12.19 | ₩401,017 | ₩403,237 | ₩398,316 | ₩401,231 | +0.05% | 331.1만 |
|---|
| 2025.12.18 | ₩393,971 | ₩401,164 | ₩392,794 | ₩400,108 | +1.56% | 196만 |
|---|
| 2025.12.17 | ₩393,275 | ₩398,851 | ₩390,494 | ₩391,724 | -0.39% | 139.1만 |
|---|
| 2025.12.16 | ₩393,516 | ₩396,070 | ₩390,267 | ₩393,075 | -0.11% | 148.2만 |
|---|
| 2025.12.15 | ₩400,068 | ₩403,090 | ₩390,935 | ₩393,516 | -1.64% | 228.1만 |
|---|
| 2025.12.12 | ₩404,440 | ₩404,440 | ₩396,217 | ₩397,969 | -1.60% | 142.5만 |
|---|
| 2025.12.11 | ₩401,030 | ₩407,809 | ₩398,717 | ₩402,367 | +0.33% | 153.5만 |
|---|
| 2025.12.10 | ₩400,402 | ₩407,395 | ₩397,808 | ₩401,258 | +0.21% | 179.3만 |
|---|
| 2025.12.09 | ₩402,555 | ₩406,004 | ₩400,496 | ₩402,127 | -0.11% | 139.4만 |
|---|
| 2025.12.08 | ₩411,286 | ₩413,452 | ₩399,292 | ₩402,983 | -2.02% | 166.8만 |
|---|
| 2025.12.05 | ₩409,146 | ₩411,593 | ₩406,873 | ₩410,136 | +0.24% | 155.9만 |
|---|
| 2025.12.04 | ₩411,553 | ₩413,559 | ₩406,165 | ₩408,946 | -0.63% | 145.8만 |
|---|
| 2025.12.03 | ₩412,837 | ₩417,998 | ₩408,451 | ₩410,804 | -0.49% | 134.7만 |
|---|
| 2025.12.02 | ₩409,227 | ₩415,618 | ₩408,224 | ₩414,829 | +1.37% | 162.5만 |
|---|
| 2025.12.01 | ₩402,688 | ₩410,978 | ₩401,552 | ₩407,970 | +1.31% | 146.5만 |
|---|
| 2025.11.28 | ₩401,512 | ₩406,472 | ₩400,349 | ₩405,590 | +1.02% | 91.2만 |
|---|
| 2025.11.26 | ₩419,803 | ₩427,866 | ₩399,961 | ₩402,969 | -4.01% | 468.6만 |
|---|
| 2025.11.25 | ₩388,128 | ₩398,009 | ₩383,849 | ₩393,676 | +1.43% | 233.6만 |
|---|
| 2025.11.24 | ₩389,558 | ₩391,497 | ₩386,349 | ₩387,553 | -0.51% | 302.8만 |
|---|
| 2025.11.21 | ₩386,002 | ₩391,938 | ₩382,833 | ₩388,823 | +0.73% | 135.9만 |
|---|
| 2025.11.20 | ₩394,786 | ₩396,979 | ₩382,980 | ₩383,675 | -2.81% | 121.3만 |
|---|
| 2025.11.19 | ₩389,893 | ₩392,847 | ₩387,874 | ₩389,344 | -0.14% | 135.9만 |
|---|
| 2025.11.18 | ₩391,591 | ₩393,570 | ₩386,496 | ₩390,735 | -0.22% | 152.6만 |
|---|
| 2025.11.17 | ₩400,496 | ₩400,496 | ₩388,943 | ₩390,374 | -2.53% | 108.1만 |
|---|
| 2025.11.14 | ₩395,522 | ₩402,862 | ₩391,190 | ₩400,308 | +1.21% | 105만 |
|---|
| 2025.11.13 | ₩401,793 | ₩403,517 | ₩396,270 | ₩397,340 | -1.11% | 112.3만 |
|---|
| 2025.11.12 | ₩403,196 | ₩405,403 | ₩401,525 | ₩403,451 | +0.06% | 119.1만 |
|---|
| 2025.11.11 | ₩400,014 | ₩404,373 | ₩398,383 | ₩403,611 | +0.90% | 85.6만 |
|---|
| 2025.11.10 | ₩397,648 | ₩400,522 | ₩391,845 | ₩399,413 | +0.44% | 119.4만 |
|---|
| 2025.11.07 | ₩393,904 | ₩397,741 | ₩392,446 | ₩397,353 | +0.88% | 95.1만 |
|---|
| 2025.11.06 | ₩400,402 | ₩400,990 | ₩392,727 | ₩394,251 | -1.54% | 116.6만 |
|---|
| 2025.11.05 | ₩402,769 | ₩404,386 | ₩400,215 | ₩402,408 | -0.09% | 125.1만 |
|---|
| 2025.11.04 | ₩404,146 | ₩406,646 | ₩400,014 | ₩402,274 | -0.46% | 130.1만 |
|---|
| 2025.11.03 | ₩405,122 | ₩407,649 | ₩400,322 | ₩405,991 | +0.21% | 107.9만 |
|---|
| 2025.10.31 | ₩401,686 | ₩404,734 | ₩398,343 | ₩402,916 | +0.31% | 107.7만 |
|---|
| 2025.10.30 | ₩394,773 | ₩405,897 | ₩394,773 | ₩402,154 | +1.87% | 152.8만 |
|---|
| 2025.10.29 | ₩409,855 | ₩410,484 | ₩395,802 | ₩397,220 | -3.08% | 168.2만 |
|---|
| 2025.10.28 | ₩418,332 | ₩421,180 | ₩415,471 | ₩415,939 | -0.57% | 91.9만 |
|---|
| 2025.10.27 | ₩418,974 | ₩420,070 | ₩416,006 | ₩419,215 | +0.06% | 93.8만 |
|---|
| 2025.10.24 | ₩418,519 | ₩420,525 | ₩416,032 | ₩418,346 | -0.04% | 95.3만 |
|---|
| 2025.10.23 | ₩406,472 | ₩414,629 | ₩406,472 | ₩414,281 | +1.92% | 100.7만 |
|---|
| 2025.10.22 | ₩414,254 | ₩416,206 | ₩407,970 | ₩412,021 | -0.54% | 147.1만 |
|---|
| 2025.10.21 | ₩411,754 | ₩416,460 | ₩410,457 | ₩415,257 | +0.85% | 71만 |
|---|
| 2025.10.20 | ₩407,809 | ₩411,928 | ₩406,900 | ₩411,754 | +0.97% | 88.5만 |
|---|
| 2025.10.17 | ₩400,215 | ₩408,157 | ₩399,667 | ₩406,018 | +1.45% | 220.2만 |
|---|
| 2025.10.16 | ₩411,500 | ₩413,037 | ₩399,519 | ₩400,883 | -2.58% | 106.6만 |
|---|
| 2025.10.15 | ₩412,690 | ₩414,495 | ₩405,376 | ₩407,916 | -1.16% | 99.3만 |
|---|
| 2025.10.14 | ₩407,248 | ₩412,436 | ₩405,282 | ₩409,935 | +0.66% | 133.9만 |
|---|
| 2025.10.13 | ₩405,978 | ₩412,757 | ₩404,681 | ₩411,781 | +1.43% | 98.3만 |
|---|
| 2025.10.10 | ₩413,265 | ₩417,557 | ₩404,373 | ₩405,804 | -1.81% | 148만 |
|---|