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 | ₩314,859 | ₩318,990 | ₩312,212 | ₩314,658 | -0.06% | 177.7만 |
| 2026.10.08 | ₩310,928 | ₩315,527 | ₩308,308 | ₩312,319 | +0.45% | 227.6만 |
| 2026.10.07 | ₩309,404 | ₩315,674 | ₩305,848 | ₩314,257 | +1.57% | 224.7만 |
| 2026.10.06 | ₩296,703 | ₩309,578 | ₩296,408 | ₩309,217 | +4.22% | 220.2만 |
| 2026.10.05 | ₩293,106 | ₩303,401 | ₩291,742 | ₩296,221 | +1.06% | 322.4만 |
| 2026.10.02 | ₩284,777 | ₩286,555 | ₩281,662 | ₩283,440 | -0.47% | 167.3만 |
| 2026.10.01 | ₩286,007 | ₩289,470 | ₩279,282 | ₩282,517 | -1.22% | 233.4만 |
| 2026.09.30 | ₩271,554 | ₩281,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩279,429 |
| +2.90% |
| 193.7만 |
| 2026.09.29 | ₩273,613 | ₩275,485 | ₩266,300 | ₩271,648 | -0.72% | 218.5만 |
|---|
| 2026.09.28 | ₩276,701 | ₩278,373 | ₩270,190 | ₩277,009 | +0.11% | 169.5만 |
|---|
| 2026.09.25 | ₩282,571 | ₩286,475 | ₩279,496 | ₩279,964 | -0.92% | 187.7만 |
|---|
| 2026.09.24 | ₩290,766 | ₩291,783 | ₩282,103 | ₩282,571 | -2.82% | 210.5만 |
|---|
| 2026.09.23 | ₩294,162 | ₩294,898 | ₩288,935 | ₩290,325 | -1.30% | 147.6만 |
|---|
| 2026.09.22 | ₩296,810 | ₩296,810 | ₩287,731 | ₩293,628 | -1.07% | 170.3만 |
|---|
| 2026.09.21 | ₩289,002 | ₩293,735 | ₩284,777 | ₩292,598 | +1.24% | 152.4만 |
|---|
| 2026.09.18 | ₩293,521 | ₩295,285 | ₩288,881 | ₩290,058 | -1.18% | 485.1만 |
|---|
| 2026.09.17 | ₩292,478 | ₩294,844 | ₩289,322 | ₩292,317 | -0.05% | 162.1만 |
|---|
| 2026.09.16 | ₩297,558 | ₩301,649 | ₩293,053 | ₩294,550 | -1.01% | 188.9만 |
|---|
| 2026.09.15 | ₩299,109 | ₩311,035 | ₩297,532 | ₩302,826 | +1.24% | 338.6만 |
|---|
| 2026.09.14 | ₩293,454 | ₩308,080 | ₩292,692 | ₩306,075 | +4.30% | 278.5만 |
|---|
| 2026.09.11 | ₩281,434 | ₩285,873 | ₩279,482 | ₩283,975 | +0.90% | 161.2만 |
|---|
| 2026.09.10 | ₩276,755 | ₩285,967 | ₩275,979 | ₩282,918 | +2.23% | 224.6만 |
|---|
| 2026.09.09 | ₩283,467 | ₩283,480 | ₩275,859 | ₩276,247 | -2.55% | 232.2만 |
|---|
| 2026.09.08 | ₩286,956 | ₩287,157 | ₩278,212 | ₩283,721 | -1.13% | 297.5만 |
|---|
| 2026.09.04 | ₩310,286 | ₩310,367 | ₩289,055 | ₩291,328 | -6.11% | 395.6만 |
|---|
| 2026.09.03 | ₩328,910 | ₩334,807 | ₩315,367 | ₩317,559 | -3.45% | 237.8만 |
|---|
| 2026.09.02 | ₩329,833 | ₩331,932 | ₩322,279 | ₩323,188 | -2.01% | 153만 |
|---|
| 2026.09.01 | ₩338,898 | ₩342,762 | ₩330,702 | ₩331,157 | -2.28% | 181.4만 |
|---|
| 2026.08.31 | ₩344,553 | ₩351,291 | ₩344,139 | ₩345,649 | +0.32% | 182.3만 |
|---|
| 2026.08.28 | ₩349,166 | ₩356,974 | ₩338,470 | ₩348,497 | -0.19% | 343.8만 |
|---|
| 2026.08.27 | ₩349,580 | ₩363,284 | ₩348,003 | ₩361,760 | +3.48% | 396.3만 |
|---|
| 2026.08.26 | ₩327,921 | ₩343,082 | ₩327,667 | ₩340,622 | +3.87% | 173.7만 |
|---|
| 2026.08.25 | ₩336,144 | ₩339,432 | ₩332,774 | ₩335,863 | -0.08% | 179만 |
|---|
| 2026.08.24 | ₩339,031 | ₩343,711 | ₩337,347 | ₩340,154 | +0.33% | 140.8만 |
|---|
| 2026.08.21 | ₩335,609 | ₩341,973 | ₩329,579 | ₩339,366 | +1.12% | 179.5만 |
|---|
| 2026.08.20 | ₩337,547 | ₩342,080 | ₩334,499 | ₩335,609 | -0.57% | 148.3만 |
|---|
| 2026.08.19 | ₩326,076 | ₩344,446 | ₩326,076 | ₩335,970 | +3.03% | 155.8만 |
|---|
| 2026.08.18 | ₩327,975 | ₩337,320 | ₩327,560 | ₩329,953 | +0.60% | 164.6만 |
|---|
| 2026.08.17 | ₩331,838 | ₩334,218 | ₩322,653 | ₩323,068 | -2.64% | 154.2만 |
|---|
| 2026.08.14 | ₩347,615 | ₩348,604 | ₩335,970 | ₩336,464 | -3.21% | 139.5만 |
|---|
| 2026.08.13 | ₩334,245 | ₩346,759 | ₩324,699 | ₩344,887 | +3.18% | 226.1만 |
|---|
| 2026.08.12 | ₩328,509 | ₩335,074 | ₩328,175 | ₩333,590 | +1.55% | 141.5만 |
|---|
| 2026.08.11 | ₩336,264 | ₩340,743 | ₩334,098 | ₩336,371 | +0.03% | 193.8만 |
|---|
| 2026.08.10 | ₩329,592 | ₩343,992 | ₩329,592 | ₩342,360 | +3.87% | 168만 |
|---|
| 2026.08.07 | ₩327,560 | ₩338,109 | ₩327,560 | ₩333,015 | +1.67% | 182.1만 |
|---|
| 2026.08.06 | ₩317,346 | ₩324,886 | ₩314,538 | ₩324,178 | +2.15% | 136만 |
|---|
| 2026.08.05 | ₩318,776 | ₩321,731 | ₩314,765 | ₩320,915 | +0.67% | 148.6만 |
|---|
| 2026.08.04 | ₩309,096 | ₩317,827 | ₩307,104 | ₩317,145 | +2.60% | 211.4만 |
|---|
| 2026.08.03 | ₩320,340 | ₩326,143 | ₩312,639 | ₩313,803 | -2.04% | 192만 |
|---|
| 2026.07.31 | ₩308,094 | ₩314,284 | ₩304,818 | ₩313,121 | +1.63% | 194.9만 |
|---|
| 2026.07.30 | ₩318,322 | ₩319,124 | ₩309,858 | ₩314,150 | -1.31% | 268.8만 |
|---|
| 2026.07.29 | ₩323,776 | ₩333,095 | ₩318,629 | ₩327,894 | +1.27% | 243.1만 |
|---|
| 2026.07.28 | ₩309,498 | ₩325,220 | ₩306,703 | ₩317,372 | +2.54% | 388.5만 |
|---|
| 2026.07.27 | ₩285,459 | ₩304,390 | ₩283,694 | ₩302,037 | +5.81% | 259.9만 |
|---|
| 2026.07.24 | ₩279,095 | ₩286,715 | ₩273,386 | ₩280,432 | +0.48% | 288.8만 |
|---|
| 2026.07.23 | ₩274,816 | ₩276,862 | ₩270,565 | ₩274,429 | -0.14% | 183.9만 |
|---|
| 2026.07.22 | ₩283,373 | ₩283,827 | ₩270,270 | ₩272,075 | -3.99% | 179.4만 |
|---|
| 2026.07.21 | ₩286,796 | ₩290,967 | ₩281,942 | ₩282,303 | -1.57% | 209.4만 |
|---|
| 2026.07.20 | ₩287,544 | ₩292,986 | ₩283,440 | ₩291,194 | +1.27% | 191만 |
|---|
| 2026.07.17 | ₩290,192 | ₩296,556 | ₩287,050 | ₩291,930 | +0.60% | 330.3만 |
|---|
| 2026.07.16 | ₩283,734 | ₩292,157 | ₩278,520 | ₩290,205 | +2.28% | 251.4만 |
|---|
| 2026.07.15 | ₩277,972 | ₩284,269 | ₩277,143 | ₩279,402 | +0.51% | 202만 |
|---|
| 2026.07.14 | ₩270,016 | ₩280,672 | ₩270,016 | ₩275,311 | +1.96% | 159.5만 |
|---|
| 2026.07.13 | ₩281,194 | ₩285,820 | ₩280,512 | ₩283,734 | +0.90% | 133.1만 |
|---|
| 2026.07.10 | ₩283,440 | ₩284,509 | ₩277,009 | ₩278,693 | -1.67% | 123.3만 |
|---|
| 2026.07.09 | ₩268,024 | ₩279,308 | ₩264,735 | ₩278,867 | +4.05% | 202.5만 |
|---|
| 2026.07.08 | ₩282,236 | ₩283,319 | ₩275,405 | ₩275,471 | -2.40% | 205.1만 |
|---|
| 2026.07.07 | ₩288,774 | ₩288,774 | ₩281,702 | ₩283,948 | -1.67% | 238.1만 |
|---|
| 2026.07.06 | ₩273,626 | ₩279,175 | ₩270,404 | ₩277,477 | +1.41% | 167.1만 |
|---|
| 2026.07.02 | ₩268,693 | ₩280,659 | ₩268,345 | ₩277,397 | +3.24% | 293.1만 |
|---|
| 2026.07.01 | ₩267,396 | ₩273,680 | ₩265,377 | ₩267,075 | -0.12% | 236만 |
|---|
| 2026.06.30 | ₩258,371 | ₩260,711 | ₩257,048 | ₩259,936 | +0.61% | 228.3만 |
|---|
| 2026.06.29 | ₩270,685 | ₩270,685 | ₩260,564 | ₩261,032 | -3.57% | 258.8만 |
|---|
| 2026.06.26 | ₩256,232 | ₩264,548 | ₩256,099 | ₩262,396 | +2.41% | 775.6만 |
|---|
| 2026.06.25 | ₩252,783 | ₩259,789 | ₩252,689 | ₩253,665 | +0.35% | 246만 |
|---|
| 2026.06.24 | ₩252,662 | ₩261,727 | ₩251,352 | ₩257,516 | +1.92% | 265.2만 |
|---|
| 2026.06.23 | ₩258,398 | ₩259,067 | ₩250,336 | ₩252,395 | -2.32% | 332.7만 |
|---|
| 2026.06.22 | ₩254,026 | ₩261,968 | ₩248,010 | ₩250,978 | -1.20% | 467만 |
|---|
| 2026.06.18 | ₩260,109 | ₩264,575 | ₩255,176 | ₩259,133 | -0.38% | 921.3만 |
|---|
| 2026.06.17 | ₩262,824 | ₩272,477 | ₩257,101 | ₩258,131 | -1.79% | 314.2만 |
|---|
| 2026.06.16 | ₩264,481 | ₩272,677 | ₩264,481 | ₩269,241 | +1.80% | 292.8만 |
|---|
| 2026.06.15 | ₩267,289 | ₩271,233 | ₩261,995 | ₩265,524 | -0.66% | 330.7만 |
|---|
| 2026.06.12 | ₩276,220 | ₩279,081 | ₩260,003 | ₩265,297 | -3.95% | 563.2만 |
|---|
| 2026.06.11 | ₩293,146 | ₩295,927 | ₩273,814 | ₩274,843 | -6.24% | 427.2만 |
|---|
| 2026.06.10 | ₩294,804 | ₩300,968 | ₩291,462 | ₩295,847 | +0.35% | 174.1만 |
|---|
| 2026.06.09 | ₩298,775 | ₩304,551 | ₩295,058 | ₩299,590 | +0.27% | 186.8만 |
|---|
| 2026.06.08 | ₩304,845 | ₩307,492 | ₩299,791 | ₩300,874 | -1.30% | 209.1만 |
|---|
| 2026.06.05 | ₩314,297 | ₩316,196 | ₩306,489 | ₩307,452 | -2.18% | 268.5만 |
|---|
| 2026.06.04 | ₩316,169 | ₩318,014 | ₩309,631 | ₩312,372 | -1.20% | 192.3만 |
|---|
| 2026.06.03 | ₩314,204 | ₩314,525 | ₩305,179 | ₩306,971 | -2.30% | 241.4만 |
|---|
| 2026.06.02 | ₩323,041 | ₩325,100 | ₩315,126 | ₩316,410 | -2.05% | 235.4만 |
|---|
| 2026.06.01 | ₩316,878 | ₩334,900 | ₩316,878 | ₩331,785 | +4.70% | 359.1만 |
|---|
| 2026.05.29 | ₩301,569 | ₩312,639 | ₩290,125 | ₩309,257 | +2.55% | 764.2만 |
|---|
| 2026.05.28 | ₩315,955 | ₩326,678 | ₩312,185 | ₩322,145 | +1.96% | 414.3만 |
|---|
| 2026.05.27 | ₩314,190 | ₩325,301 | ₩314,190 | ₩316,864 | +0.85% | 164.4만 |
|---|
| 2026.05.26 | ₩318,308 | ₩321,838 | ₩313,348 | ₩318,509 | +0.06% | 209.8만 |
|---|
| 2026.05.22 | ₩321,557 | ₩330,234 | ₩318,816 | ₩322,199 | +0.20% | 245.5만 |
|---|
| 2026.05.21 | ₩323,536 | ₩323,843 | ₩313,709 | ₩321,129 | -0.74% | 199.3만 |
|---|
| 2026.05.20 | ₩320,541 | ₩326,049 | ₩311,784 | ₩325,728 | +1.62% | 171.1만 |
|---|
| 2026.05.19 | ₩332,948 | ₩335,796 | ₩324,900 | ₩326,437 | -1.96% | 198만 |
|---|
| 2026.05.18 | ₩315,661 | ₩325,809 | ₩313,722 | ₩325,541 | +3.13% | 180.7만 |
|---|
| 2026.05.15 | ₩314,030 | ₩318,616 | ₩313,134 | ₩316,356 | +0.74% | 152.9만 |
|---|
| 2026.05.14 | ₩307,345 | ₩315,420 | ₩304,136 | ₩312,666 | +1.73% | 174.8만 |
|---|
| 2026.05.13 | ₩306,703 | ₩309,711 | ₩301,195 | ₩308,882 | +0.71% | 174.2만 |
|---|
| 2026.05.12 | ₩318,241 | ₩321,049 | ₩312,626 | ₩314,016 | -1.33% | 149.1만 |
|---|
| 2026.05.11 | ₩323,322 | ₩327,520 | ₩313,228 | ₩315,621 | -2.38% | 192.7만 |
|---|
| 2026.05.08 | ₩331,103 | ₩331,103 | ₩323,456 | ₩326,892 | -1.27% | 174.8만 |
|---|
| 2026.05.07 | ₩329,646 | ₩341,117 | ₩329,646 | ₩335,635 | +1.82% | 202.7만 |
|---|
| 2026.05.06 | ₩328,068 | ₩332,574 | ₩320,875 | ₩324,993 | -0.94% | 207.3만 |
|---|
| 2026.05.05 | ₩330,501 | ₩334,713 | ₩327,426 | ₩333,483 | +0.90% | 220.7만 |
|---|
| 2026.05.04 | ₩326,477 | ₩334,218 | ₩324,565 | ₩330,956 | +1.37% | 162.2만 |
|---|
| 2026.05.01 | ₩323,389 | ₩330,047 | ₩318,763 | ₩326,691 | +1.02% | 234.3만 |
|---|
| 2026.04.30 | ₩312,720 | ₩317,773 | ₩309,043 | ₩316,864 | +1.33% | 177만 |
|---|
| 2026.04.29 | ₩312,639 | ₩315,501 | ₩309,030 | ₩315,353 | +0.87% | 123.8만 |
|---|
| 2026.04.28 | ₩318,161 | ₩323,536 | ₩310,473 | ₩313,990 | -1.31% | 170.6만 |
|---|
| 2026.04.27 | ₩315,407 | ₩322,988 | ₩313,762 | ₩314,230 | -0.37% | 168.9만 |
|---|
| 2026.04.24 | ₩310,955 | ₩317,854 | ₩309,083 | ₩317,453 | +2.09% | 138.6만 |
|---|
| 2026.04.23 | ₩321,357 | ₩322,346 | ₩303,494 | ₩310,153 | -3.49% | 242.9만 |
|---|
| 2026.04.22 | ₩330,622 | ₩334,245 | ₩327,560 | ₩330,996 | +0.11% | 151.8만 |
|---|
| 2026.04.21 | ₩327,868 | ₩335,462 | ₩325,555 | ₩328,202 | +0.10% | 144.1만 |
|---|
| 2026.04.20 | ₩322,854 | ₩329,298 | ₩322,546 | ₩327,975 | +1.59% | 126만 |
|---|
| 2026.04.17 | ₩333,443 | ₩334,245 | ₩322,573 | ₩323,576 | -2.96% | 255.1만 |
|---|
| 2026.04.16 | ₩326,905 | ₩328,336 | ₩321,437 | ₩325,100 | -0.55% | 151.7만 |
|---|
| 2026.04.15 | ₩313,910 | ₩321,918 | ₩310,447 | ₩319,966 | +1.93% | 176만 |
|---|
| 2026.04.14 | ₩304,684 | ₩308,415 | ₩300,927 | ₩305,620 | +0.31% | 181.4만 |
|---|
| 2026.04.13 | ₩291,475 | ₩304,203 | ₩289,349 | ₩303,682 | +4.19% | 283.6만 |
|---|
| 2026.04.10 | ₩296,195 | ₩298,347 | ₩286,247 | ₩292,063 | -1.39% | 250.5만 |
|---|
| 2026.04.09 | ₩317,546 | ₩318,870 | ₩290,365 | ₩300,994 | -5.21% | 360.5만 |
|---|
| 2026.04.08 | ₩322,413 | ₩327,293 | ₩319,578 | ₩321,744 | -0.21% | 199.1만 |
|---|
| 2026.04.07 | ₩315,968 | ₩319,003 | ₩311,396 | ₩314,137 | -0.58% | 131.9만 |
|---|
| 2026.04.06 | ₩316,650 | ₩319,538 | ₩313,749 | ₩317,827 | +0.37% | 119만 |
|---|
| 2026.04.02 | ₩320,501 | ₩322,827 | ₩312,974 | ₩318,308 | -0.68% | 199.1만 |
|---|
| 2026.04.01 | ₩319,351 | ₩321,530 | ₩310,420 | ₩318,027 | -0.41% | 180만 |
|---|
| 2026.03.31 | ₩314,083 | ₩322,493 | ₩314,043 | ₩320,073 | +1.91% | 194.7만 |
|---|
| 2026.03.30 | ₩310,527 | ₩318,923 | ₩308,909 | ₩315,099 | +1.47% | 165.4만 |
|---|
| 2026.03.27 | ₩317,707 | ₩318,027 | ₩306,489 | ₩307,291 | -3.28% | 223.3만 |
|---|
| 2026.03.26 | ₩313,736 | ₩325,715 | ₩313,281 | ₩320,648 | +2.20% | 146.8만 |
|---|
| 2026.03.25 | ₩322,533 | ₩325,154 | ₩310,728 | ₩314,752 | -2.41% | 168.5만 |
|---|
| 2026.03.24 | ₩327,934 | ₩327,934 | ₩317,239 | ₩320,060 | -2.40% | 222.4만 |
|---|
| 2026.03.23 | ₩331,959 | ₩335,662 | ₩327,199 | ₩330,822 | -0.34% | 265.8만 |
|---|
| 2026.03.20 | ₩328,830 | ₩332,387 | ₩322,881 | ₩331,558 | +0.83% | 441.8만 |
|---|
| 2026.03.19 | ₩332,881 | ₩341,384 | ₩329,004 | ₩331,103 | -0.53% | 214.8만 |
|---|
| 2026.03.18 | ₩334,619 | ₩340,181 | ₩331,905 | ₩332,213 | -0.72% | 181.1만 |
|---|
| 2026.03.17 | ₩335,034 | ₩346,799 | ₩335,034 | ₩338,149 | +0.93% | 125.5만 |
|---|
| 2026.03.16 | ₩337,039 | ₩338,283 | ₩333,309 | ₩333,951 | -0.92% | 135.3만 |
|---|
| 2026.03.13 | ₩333,603 | ₩338,029 | ₩332,293 | ₩335,809 | +0.66% | 144.3만 |
|---|
| 2026.03.12 | ₩335,194 | ₩342,200 | ₩333,229 | ₩334,098 | -0.33% | 165.4만 |
|---|
| 2026.03.11 | ₩341,532 | ₩347,000 | ₩333,924 | ₩336,692 | -1.42% | 195.9만 |
|---|
| 2026.03.10 | ₩348,390 | ₩349,995 | ₩337,039 | ₩339,392 | -2.58% | 185.8만 |
|---|
| 2026.03.09 | ₩348,644 | ₩350,984 | ₩342,935 | ₩348,618 | -0.01% | 180.3만 |
|---|
| 2026.03.06 | ₩349,674 | ₩351,693 | ₩344,580 | ₩348,938 | -0.21% | 202.1만 |
|---|
| 2026.03.05 | ₩345,676 | ₩353,965 | ₩343,470 | ₩353,123 | +2.15% | 218.6만 |
|---|
| 2026.03.04 | ₩338,657 | ₩346,024 | ₩337,587 | ₩344,794 | +1.81% | 265.7만 |
|---|
| 2026.03.03 | ₩329,031 | ₩340,703 | ₩326,825 | ₩338,791 | +2.97% | 260.6만 |
|---|
| 2026.03.02 | ₩325,595 | ₩333,109 | ₩324,886 | ₩330,154 | +1.40% | 240.1만 |
|---|
| 2026.02.27 | ₩312,292 | ₩332,507 | ₩311,917 | ₩328,723 | +5.26% | 537.1만 |
|---|
| 2026.02.26 | ₩305,406 | ₩312,492 | ₩303,909 | ₩312,118 | +2.20% | 407.7만 |
|---|
| 2026.02.25 | ₩295,406 | ₩301,890 | ₩292,865 | ₩300,566 | +1.75% | 195.6만 |
|---|
| 2026.02.24 | ₩290,847 | ₩301,222 | ₩287,464 | ₩295,352 | +1.55% | 220.4만 |
|---|
| 2026.02.23 | ₩298,989 | ₩301,690 | ₩289,750 | ₩292,317 | -2.23% | 206.1만 |
|---|
| 2026.02.20 | ₩304,363 | ₩310,460 | ₩301,863 | ₩303,468 | -0.29% | 174.3만 |
|---|
| 2026.02.19 | ₩307,318 | ₩307,505 | ₩302,826 | ₩306,302 | -0.33% | 145.1만 |
|---|
| 2026.02.18 | ₩300,139 | ₩307,626 | ₩298,427 | ₩307,158 | +2.34% | 201만 |
|---|
| 2026.02.17 | ₩304,965 | ₩306,623 | ₩295,593 | ₩301,248 | -1.22% | 262.9만 |
|---|
| 2026.02.13 | ₩299,256 | ₩312,359 | ₩297,986 | ₩309,137 | +3.30% | 275.3만 |
|---|
| 2026.02.12 | ₩310,982 | ₩314,444 | ₩288,801 | ₩298,802 | -3.92% | 541.3만 |
|---|
| 2026.02.11 | ₩313,014 | ₩320,608 | ₩306,864 | ₩310,968 | -0.65% | 262.2만 |
|---|
| 2026.02.10 | ₩324,458 | ₩330,394 | ₩322,426 | ₩325,662 | +0.37% | 232.4만 |
|---|
| 2026.02.09 | ₩319,351 | ₩325,006 | ₩316,102 | ₩324,258 | +1.54% | 152.4만 |
|---|
| 2026.02.06 | ₩320,407 | ₩324,137 | ₩312,853 | ₩321,410 | +0.31% | 214만 |
|---|
| 2026.02.05 | ₩328,683 | ₩329,953 | ₩316,570 | ₩318,281 | -3.16% | 341.4만 |
|---|
| 2026.02.04 | ₩319,217 | ₩334,044 | ₩315,821 | ₩325,434 | +1.95% | 272.8만 |
|---|
| 2026.02.03 | ₩334,258 | ₩336,438 | ₩319,471 | ₩321,931 | -3.69% | 354만 |
|---|
| 2026.02.02 | ₩347,093 | ₩347,160 | ₩339,259 | ₩341,692 | -1.56% | 162.2만 |
|---|
| 2026.01.30 | ₩339,045 | ₩341,826 | ₩335,515 | ₩338,082 | -0.28% | 173.9만 |
|---|
| 2026.01.29 | ₩347,615 | ₩348,243 | ₩330,501 | ₩341,839 | -1.66% | 364.2만 |
|---|
| 2026.01.28 | ₩358,993 | ₩362,482 | ₩356,452 | ₩358,752 | -0.07% | 126.8만 |
|---|
| 2026.01.27 | ₩362,589 | ₩363,725 | ₩353,752 | ₩358,431 | -1.15% | 145.8만 |
|---|
| 2026.01.26 | ₩361,533 | ₩366,667 | ₩360,664 | ₩364,113 | +0.71% | 180.4만 |
|---|
| 2026.01.23 | ₩360,196 | ₩362,709 | ₩356,800 | ₩360,985 | +0.22% | 149.3만 |
|---|
| 2026.01.22 | ₩359,260 | ₩362,910 | ₩351,693 | ₩360,677 | +0.39% | 315.7만 |
|---|
| 2026.01.21 | ₩339,419 | ₩344,259 | ₩338,711 | ₩344,192 | +1.41% | 234.3만 |
|---|
| 2026.01.20 | ₩349,674 | ₩350,944 | ₩337,654 | ₩339,419 | -2.93% | 267.1만 |
|---|
| 2026.01.16 | ₩351,251 | ₩356,171 | ₩348,577 | ₩355,222 | +1.13% | 383.9만 |
|---|
| 2026.01.15 | ₩350,596 | ₩353,070 | ₩347,294 | ₩350,636 | +0.01% | 177.4만 |
|---|
| 2026.01.14 | ₩359,581 | ₩362,335 | ₩346,639 | ₩349,326 | -2.85% | 222.1만 |
|---|
| 2026.01.13 | ₩371,012 | ₩373,472 | ₩356,666 | ₩361,827 | -2.48% | 217.1만 |
|---|
| 2026.01.12 | ₩368,886 | ₩373,445 | ₩366,359 | ₩371,533 | +0.72% | 120.5만 |
|---|
| 2026.01.09 | ₩370,076 | ₩372,282 | ₩366,065 | ₩369,033 | -0.28% | 182.1만 |
|---|
| 2026.01.08 | ₩389,061 | ₩390,465 | ₩366,065 | ₩369,782 | -4.96% | 277.8만 |
|---|
| 2026.01.07 | ₩394,048 | ₩396,816 | ₩391,789 | ₩392,791 | -0.32% | 98.8만 |
|---|
| 2026.01.06 | ₩385,732 | ₩393,393 | ₩384,408 | ₩391,962 | +1.62% | 126.5만 |
|---|
| 2026.01.05 | ₩385,104 | ₩391,869 | ₩383,219 | ₩385,933 | +0.22% | 146.4만 |
|---|
| 2026.01.02 | ₩395,746 | ₩395,826 | ₩377,710 | ₩383,352 | -3.13% | 131.8만 |
|---|
| 2025.12.31 | ₩399,249 | ₩399,851 | ₩395,546 | ₩395,759 | -0.87% | 74.9만 |
|---|
| 2025.12.30 | ₩400,466 | ₩403,313 | ₩399,837 | ₩400,479 | +0.00% | 62.8만 |
|---|
| 2025.12.29 | ₩399,864 | ₩405,239 | ₩399,864 | ₩402,739 | +0.72% | 65.7만 |
|---|
| 2025.12.26 | ₩398,982 | ₩402,057 | ₩398,875 | ₩402,043 | +0.77% | 43.9만 |
|---|
| 2025.12.24 | ₩397,979 | ₩399,289 | ₩396,428 | ₩398,701 | +0.18% | 32.1만 |
|---|
| 2025.12.23 | ₩399,570 | ₩401,602 | ₩395,225 | ₩397,858 | -0.43% | 112.8만 |
|---|
| 2025.12.22 | ₩402,939 | ₩406,161 | ₩400,252 | ₩401,722 | -0.30% | 141.2만 |
|---|
| 2025.12.19 | ₩400,987 | ₩403,206 | ₩398,286 | ₩401,201 | +0.05% | 331.1만 |
|---|
| 2025.12.18 | ₩393,941 | ₩401,134 | ₩392,765 | ₩400,078 | +1.56% | 196만 |
|---|
| 2025.12.17 | ₩393,246 | ₩398,821 | ₩390,465 | ₩391,695 | -0.39% | 139.1만 |
|---|
| 2025.12.16 | ₩393,487 | ₩396,040 | ₩390,238 | ₩393,045 | -0.11% | 148.2만 |
|---|
| 2025.12.15 | ₩400,038 | ₩403,059 | ₩390,906 | ₩393,487 | -1.64% | 228.1만 |
|---|
| 2025.12.12 | ₩404,410 | ₩404,410 | ₩396,187 | ₩397,939 | -1.60% | 142.5만 |
|---|
| 2025.12.11 | ₩401,000 | ₩407,779 | ₩398,687 | ₩402,337 | +0.33% | 153.5만 |
|---|
| 2025.12.10 | ₩400,372 | ₩407,364 | ₩397,778 | ₩401,228 | +0.21% | 179.3만 |
|---|
| 2025.12.09 | ₩402,525 | ₩405,974 | ₩400,466 | ₩402,097 | -0.11% | 139.4만 |
|---|
| 2025.12.08 | ₩411,255 | ₩413,421 | ₩399,262 | ₩402,952 | -2.02% | 166.8만 |
|---|
| 2025.12.05 | ₩409,116 | ₩411,563 | ₩406,843 | ₩410,105 | +0.24% | 155.9만 |
|---|
| 2025.12.04 | ₩411,522 | ₩413,528 | ₩406,134 | ₩408,915 | -0.63% | 145.8만 |
|---|
| 2025.12.03 | ₩412,806 | ₩417,967 | ₩408,421 | ₩410,774 | -0.49% | 134.7만 |
|---|
| 2025.12.02 | ₩409,196 | ₩415,587 | ₩408,193 | ₩414,798 | +1.37% | 162.5만 |
|---|
| 2025.12.01 | ₩402,658 | ₩410,948 | ₩401,522 | ₩407,939 | +1.31% | 146.5만 |
|---|
| 2025.11.28 | ₩401,482 | ₩406,442 | ₩400,319 | ₩405,560 | +1.02% | 91.2만 |
|---|
| 2025.11.26 | ₩419,772 | ₩427,834 | ₩399,931 | ₩402,939 | -4.01% | 468.6만 |
|---|
| 2025.11.25 | ₩388,099 | ₩397,979 | ₩383,820 | ₩393,647 | +1.43% | 233.6만 |
|---|
| 2025.11.24 | ₩389,529 | ₩391,468 | ₩386,320 | ₩387,524 | -0.51% | 302.8만 |
|---|
| 2025.11.21 | ₩385,973 | ₩391,909 | ₩382,804 | ₩388,794 | +0.73% | 135.9만 |
|---|
| 2025.11.20 | ₩394,757 | ₩396,949 | ₩382,951 | ₩383,646 | -2.81% | 121.3만 |
|---|
| 2025.11.19 | ₩389,863 | ₩392,818 | ₩387,845 | ₩389,315 | -0.14% | 135.9만 |
|---|
| 2025.11.18 | ₩391,561 | ₩393,540 | ₩386,467 | ₩390,706 | -0.22% | 152.6만 |
|---|
| 2025.11.17 | ₩400,466 | ₩400,466 | ₩388,914 | ₩390,345 | -2.53% | 108.1만 |
|---|
| 2025.11.14 | ₩395,492 | ₩402,832 | ₩391,160 | ₩400,278 | +1.21% | 105만 |
|---|
| 2025.11.13 | ₩401,762 | ₩403,487 | ₩396,241 | ₩397,310 | -1.11% | 112.3만 |
|---|
| 2025.11.12 | ₩403,166 | ₩405,372 | ₩401,495 | ₩403,420 | +0.06% | 119.1만 |
|---|
| 2025.11.11 | ₩399,984 | ₩404,343 | ₩398,353 | ₩403,581 | +0.90% | 85.6만 |
|---|
| 2025.11.10 | ₩397,618 | ₩400,492 | ₩391,815 | ₩399,383 | +0.44% | 119.4만 |
|---|
| 2025.11.07 | ₩393,874 | ₩397,711 | ₩392,417 | ₩397,324 | +0.88% | 95.1만 |
|---|
| 2025.11.06 | ₩400,372 | ₩400,960 | ₩392,698 | ₩394,222 | -1.54% | 116.6만 |
|---|
| 2025.11.05 | ₩402,739 | ₩404,356 | ₩400,185 | ₩402,377 | -0.09% | 125.1만 |
|---|
| 2025.11.04 | ₩404,116 | ₩406,616 | ₩399,984 | ₩402,244 | -0.46% | 130.1만 |
|---|
| 2025.11.03 | ₩405,092 | ₩407,618 | ₩400,292 | ₩405,961 | +0.21% | 107.9만 |
|---|
| 2025.10.31 | ₩401,656 | ₩404,704 | ₩398,313 | ₩402,886 | +0.31% | 107.7만 |
|---|
| 2025.10.30 | ₩394,743 | ₩405,867 | ₩394,743 | ₩402,123 | +1.87% | 152.8만 |
|---|
| 2025.10.29 | ₩409,824 | ₩410,453 | ₩395,773 | ₩397,190 | -3.08% | 168.2만 |
|---|
| 2025.10.28 | ₩418,301 | ₩421,149 | ₩415,440 | ₩415,908 | -0.57% | 91.9만 |
|---|
| 2025.10.27 | ₩418,943 | ₩420,039 | ₩415,975 | ₩419,183 | +0.06% | 93.8만 |
|---|
| 2025.10.24 | ₩418,488 | ₩420,494 | ₩416,001 | ₩418,314 | -0.04% | 95.3만 |
|---|
| 2025.10.23 | ₩406,442 | ₩414,598 | ₩406,442 | ₩414,250 | +1.92% | 100.7만 |
|---|
| 2025.10.22 | ₩414,223 | ₩416,175 | ₩407,939 | ₩411,990 | -0.54% | 147.1만 |
|---|
| 2025.10.21 | ₩411,723 | ₩416,429 | ₩410,426 | ₩415,226 | +0.85% | 71만 |
|---|
| 2025.10.20 | ₩407,779 | ₩411,897 | ₩406,870 | ₩411,723 | +0.97% | 88.5만 |
|---|
| 2025.10.17 | ₩400,185 | ₩408,127 | ₩399,637 | ₩405,987 | +1.45% | 220.2만 |
|---|
| 2025.10.16 | ₩411,469 | ₩413,006 | ₩399,490 | ₩400,853 | -2.58% | 106.6만 |
|---|
| 2025.10.15 | ₩412,659 | ₩414,464 | ₩405,346 | ₩407,886 | -1.16% | 99.3만 |
|---|
| 2025.10.14 | ₩407,217 | ₩412,405 | ₩405,252 | ₩409,905 | +0.66% | 133.9만 |
|---|
| 2025.10.13 | ₩405,947 | ₩412,726 | ₩404,650 | ₩411,750 | +1.43% | 98.3만 |
|---|
| 2025.10.10 | ₩413,234 | ₩417,525 | ₩404,343 | ₩405,773 | -1.81% | 148만 |
|---|