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 | ₩315,881 | ₩320,026 | ₩313,225 | ₩315,680 | -0.06% | 177.7만 |
| 2026.10.08 | ₩311,937 | ₩316,552 | ₩309,308 | ₩313,332 | +0.45% | 227.6만 |
| 2026.10.07 | ₩310,408 | ₩316,699 | ₩306,840 | ₩315,277 | +1.57% | 224.7만 |
| 2026.10.06 | ₩297,666 | ₩310,583 | ₩297,371 | ₩310,220 | +4.22% | 220.2만 |
| 2026.10.05 | ₩294,058 | ₩304,386 | ₩292,689 | ₩297,183 | +1.06% | 322.4만 |
| 2026.10.02 | ₩285,701 | ₩287,485 | ₩282,576 | ₩284,360 | -0.47% | 167.3만 |
| 2026.10.01 | ₩286,935 | ₩290,409 | ₩280,188 | ₩283,434 | -1.22% | 233.4만 |
| 2026.09.30 | ₩272,436 | ₩281,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩280,336 |
| +2.90% |
| 193.7만 |
| 2026.09.29 | ₩274,501 | ₩276,379 | ₩267,164 | ₩272,529 | -0.72% | 218.5만 |
|---|
| 2026.09.28 | ₩277,600 | ₩279,276 | ₩271,067 | ₩277,908 | +0.11% | 169.5만 |
|---|
| 2026.09.25 | ₩283,488 | ₩287,405 | ₩280,403 | ₩280,872 | -0.92% | 187.7만 |
|---|
| 2026.09.24 | ₩291,710 | ₩292,730 | ₩283,019 | ₩283,488 | -2.82% | 210.5만 |
|---|
| 2026.09.23 | ₩295,117 | ₩295,855 | ₩289,873 | ₩291,268 | -1.30% | 147.6만 |
|---|
| 2026.09.22 | ₩297,773 | ₩297,773 | ₩288,665 | ₩294,581 | -1.07% | 170.3만 |
|---|
| 2026.09.21 | ₩289,940 | ₩294,688 | ₩285,701 | ₩293,548 | +1.24% | 152.4만 |
|---|
| 2026.09.18 | ₩294,473 | ₩296,244 | ₩289,819 | ₩290,999 | -1.18% | 485.1만 |
|---|
| 2026.09.17 | ₩293,427 | ₩295,801 | ₩290,262 | ₩293,266 | -0.05% | 162.1만 |
|---|
| 2026.09.16 | ₩298,524 | ₩302,629 | ₩294,004 | ₩295,506 | -1.01% | 188.9만 |
|---|
| 2026.09.15 | ₩300,080 | ₩312,045 | ₩298,497 | ₩303,809 | +1.24% | 338.6만 |
|---|
| 2026.09.14 | ₩294,406 | ₩309,080 | ₩293,642 | ₩307,068 | +4.30% | 278.5만 |
|---|
| 2026.09.11 | ₩282,348 | ₩286,801 | ₩280,390 | ₩284,896 | +0.90% | 161.2만 |
|---|
| 2026.09.10 | ₩277,653 | ₩286,895 | ₩276,875 | ₩283,837 | +2.23% | 224.6만 |
|---|
| 2026.09.09 | ₩284,387 | ₩284,400 | ₩276,755 | ₩277,144 | -2.55% | 232.2만 |
|---|
| 2026.09.08 | ₩287,888 | ₩288,089 | ₩279,115 | ₩284,642 | -1.13% | 297.5만 |
|---|
| 2026.09.04 | ₩311,294 | ₩311,374 | ₩289,993 | ₩292,274 | -6.11% | 395.6만 |
|---|
| 2026.09.03 | ₩329,978 | ₩335,893 | ₩316,391 | ₩318,590 | -3.45% | 237.8만 |
|---|
| 2026.09.02 | ₩330,904 | ₩333,010 | ₩323,325 | ₩324,237 | -2.01% | 153만 |
|---|
| 2026.09.01 | ₩339,998 | ₩343,874 | ₩331,776 | ₩332,232 | -2.28% | 181.4만 |
|---|
| 2026.08.31 | ₩345,672 | ₩352,432 | ₩345,256 | ₩346,771 | +0.32% | 182.3만 |
|---|
| 2026.08.28 | ₩350,299 | ₩358,132 | ₩339,569 | ₩349,628 | -0.19% | 343.8만 |
|---|
| 2026.08.27 | ₩350,715 | ₩364,463 | ₩349,132 | ₩362,934 | +3.48% | 396.3만 |
|---|
| 2026.08.26 | ₩328,986 | ₩344,196 | ₩328,731 | ₩341,728 | +3.87% | 173.7만 |
|---|
| 2026.08.25 | ₩337,235 | ₩340,534 | ₩333,855 | ₩336,953 | -0.08% | 179만 |
|---|
| 2026.08.24 | ₩340,132 | ₩344,827 | ₩338,442 | ₩341,259 | +0.33% | 140.8만 |
|---|
| 2026.08.21 | ₩336,698 | ₩343,083 | ₩330,649 | ₩340,467 | +1.12% | 179.5만 |
|---|
| 2026.08.20 | ₩338,643 | ₩343,190 | ₩335,585 | ₩336,698 | -0.57% | 148.3만 |
|---|
| 2026.08.19 | ₩327,135 | ₩345,564 | ₩327,135 | ₩337,060 | +3.03% | 155.8만 |
|---|
| 2026.08.18 | ₩329,039 | ₩338,415 | ₩328,623 | ₩331,024 | +0.60% | 164.6만 |
|---|
| 2026.08.17 | ₩332,916 | ₩335,303 | ₩323,701 | ₩324,117 | -2.64% | 154.2만 |
|---|
| 2026.08.14 | ₩348,743 | ₩349,736 | ₩337,060 | ₩337,557 | -3.21% | 139.5만 |
|---|
| 2026.08.13 | ₩335,330 | ₩347,885 | ₩325,753 | ₩346,007 | +3.18% | 226.1만 |
|---|
| 2026.08.12 | ₩329,576 | ₩336,162 | ₩329,240 | ₩334,673 | +1.55% | 141.5만 |
|---|
| 2026.08.11 | ₩337,355 | ₩341,849 | ₩335,182 | ₩337,463 | +0.03% | 193.8만 |
|---|
| 2026.08.10 | ₩330,662 | ₩345,108 | ₩330,662 | ₩343,472 | +3.87% | 168만 |
|---|
| 2026.08.07 | ₩328,623 | ₩339,206 | ₩328,623 | ₩334,096 | +1.67% | 182.1만 |
|---|
| 2026.08.06 | ₩318,376 | ₩325,941 | ₩315,559 | ₩325,230 | +2.15% | 136만 |
|---|
| 2026.08.05 | ₩319,811 | ₩322,775 | ₩315,787 | ₩321,957 | +0.67% | 148.6만 |
|---|
| 2026.08.04 | ₩310,100 | ₩318,859 | ₩308,101 | ₩318,175 | +2.60% | 211.4만 |
|---|
| 2026.08.03 | ₩321,380 | ₩327,202 | ₩313,654 | ₩314,821 | -2.04% | 192만 |
|---|
| 2026.07.31 | ₩309,094 | ₩315,304 | ₩305,808 | ₩314,137 | +1.63% | 194.9만 |
|---|
| 2026.07.30 | ₩319,355 | ₩320,160 | ₩310,864 | ₩315,170 | -1.31% | 268.8만 |
|---|
| 2026.07.29 | ₩324,827 | ₩334,176 | ₩319,663 | ₩328,959 | +1.27% | 243.1만 |
|---|
| 2026.07.28 | ₩310,502 | ₩326,276 | ₩307,699 | ₩318,403 | +2.54% | 388.5만 |
|---|
| 2026.07.27 | ₩286,385 | ₩305,378 | ₩284,615 | ₩303,018 | +5.81% | 259.9만 |
|---|
| 2026.07.24 | ₩280,001 | ₩287,646 | ₩274,273 | ₩281,342 | +0.48% | 288.8만 |
|---|
| 2026.07.23 | ₩275,708 | ₩277,761 | ₩271,443 | ₩275,319 | -0.14% | 183.9만 |
|---|
| 2026.07.22 | ₩284,293 | ₩284,749 | ₩271,148 | ₩272,959 | -3.99% | 179.4만 |
|---|
| 2026.07.21 | ₩287,727 | ₩291,911 | ₩282,858 | ₩283,220 | -1.57% | 209.4만 |
|---|
| 2026.07.20 | ₩288,478 | ₩293,937 | ₩284,360 | ₩292,140 | +1.27% | 191만 |
|---|
| 2026.07.17 | ₩291,134 | ₩297,518 | ₩287,981 | ₩292,877 | +0.60% | 330.3만 |
|---|
| 2026.07.16 | ₩284,655 | ₩293,105 | ₩279,424 | ₩291,147 | +2.28% | 251.4만 |
|---|
| 2026.07.15 | ₩278,874 | ₩285,191 | ₩278,042 | ₩280,309 | +0.51% | 202만 |
|---|
| 2026.07.14 | ₩270,893 | ₩281,583 | ₩270,893 | ₩276,205 | +1.96% | 159.5만 |
|---|
| 2026.07.13 | ₩282,106 | ₩286,747 | ₩281,422 | ₩284,655 | +0.90% | 133.1만 |
|---|
| 2026.07.10 | ₩284,360 | ₩285,433 | ₩277,908 | ₩279,598 | -1.67% | 123.3만 |
|---|
| 2026.07.09 | ₩268,894 | ₩280,215 | ₩265,595 | ₩279,773 | +4.05% | 202.5만 |
|---|
| 2026.07.08 | ₩283,153 | ₩284,239 | ₩276,299 | ₩276,366 | -2.40% | 205.1만 |
|---|
| 2026.07.07 | ₩289,712 | ₩289,712 | ₩282,616 | ₩284,870 | -1.67% | 238.1만 |
|---|
| 2026.07.06 | ₩274,515 | ₩280,081 | ₩271,282 | ₩278,378 | +1.41% | 167.1만 |
|---|
| 2026.07.02 | ₩269,565 | ₩281,570 | ₩269,216 | ₩278,297 | +3.24% | 293.1만 |
|---|
| 2026.07.01 | ₩268,264 | ₩274,568 | ₩266,239 | ₩267,942 | -0.12% | 236만 |
|---|
| 2026.06.30 | ₩259,210 | ₩261,557 | ₩257,882 | ₩260,779 | +0.61% | 228.3만 |
|---|
| 2026.06.29 | ₩271,564 | ₩271,564 | ₩261,410 | ₩261,879 | -3.57% | 258.8만 |
|---|
| 2026.06.26 | ₩257,064 | ₩265,407 | ₩256,930 | ₩263,247 | +2.41% | 775.6만 |
|---|
| 2026.06.25 | ₩253,603 | ₩260,632 | ₩253,509 | ₩254,489 | +0.35% | 246만 |
|---|
| 2026.06.24 | ₩253,483 | ₩262,577 | ₩252,168 | ₩258,352 | +1.92% | 265.2만 |
|---|
| 2026.06.23 | ₩259,237 | ₩259,908 | ₩251,149 | ₩253,214 | -2.32% | 332.7만 |
|---|
| 2026.06.22 | ₩254,851 | ₩262,818 | ₩248,815 | ₩251,793 | -1.20% | 467만 |
|---|
| 2026.06.18 | ₩260,954 | ₩265,434 | ₩256,004 | ₩259,975 | -0.38% | 921.3만 |
|---|
| 2026.06.17 | ₩263,677 | ₩273,361 | ₩257,936 | ₩258,969 | -1.79% | 314.2만 |
|---|
| 2026.06.16 | ₩265,340 | ₩273,562 | ₩265,340 | ₩270,115 | +1.80% | 292.8만 |
|---|
| 2026.06.15 | ₩268,157 | ₩272,114 | ₩262,845 | ₩266,386 | -0.66% | 330.7만 |
|---|
| 2026.06.12 | ₩277,117 | ₩279,987 | ₩260,847 | ₩266,158 | -3.95% | 563.2만 |
|---|
| 2026.06.11 | ₩294,098 | ₩296,888 | ₩274,702 | ₩275,735 | -6.24% | 427.2만 |
|---|
| 2026.06.10 | ₩295,761 | ₩301,945 | ₩292,408 | ₩296,807 | +0.35% | 174.1만 |
|---|
| 2026.06.09 | ₩299,745 | ₩305,539 | ₩296,016 | ₩300,563 | +0.27% | 186.8만 |
|---|
| 2026.06.08 | ₩305,834 | ₩308,490 | ₩300,764 | ₩301,851 | -1.30% | 209.1만 |
|---|
| 2026.06.05 | ₩315,318 | ₩317,222 | ₩307,484 | ₩308,450 | -2.18% | 268.5만 |
|---|
| 2026.06.04 | ₩317,195 | ₩319,046 | ₩310,636 | ₩313,386 | -1.20% | 192.3만 |
|---|
| 2026.06.03 | ₩315,224 | ₩315,546 | ₩306,170 | ₩307,967 | -2.30% | 241.4만 |
|---|
| 2026.06.02 | ₩324,090 | ₩326,155 | ₩316,149 | ₩317,437 | -2.05% | 235.4만 |
|---|
| 2026.06.01 | ₩317,906 | ₩335,987 | ₩317,906 | ₩332,862 | +4.70% | 359.1만 |
|---|
| 2026.05.29 | ₩302,548 | ₩313,654 | ₩291,066 | ₩310,261 | +2.55% | 764.2만 |
|---|
| 2026.05.28 | ₩316,981 | ₩327,738 | ₩313,198 | ₩323,191 | +1.96% | 414.3만 |
|---|
| 2026.05.27 | ₩315,210 | ₩326,357 | ₩315,210 | ₩317,893 | +0.85% | 164.4만 |
|---|
| 2026.05.26 | ₩319,341 | ₩322,883 | ₩314,365 | ₩319,543 | +0.06% | 209.8만 |
|---|
| 2026.05.22 | ₩322,601 | ₩331,306 | ₩319,851 | ₩323,245 | +0.20% | 245.5만 |
|---|
| 2026.05.21 | ₩324,586 | ₩324,895 | ₩314,727 | ₩322,172 | -0.74% | 199.3만 |
|---|
| 2026.05.20 | ₩321,581 | ₩327,108 | ₩312,796 | ₩326,786 | +1.62% | 171.1만 |
|---|
| 2026.05.19 | ₩334,029 | ₩336,886 | ₩325,954 | ₩327,497 | -1.96% | 198만 |
|---|
| 2026.05.18 | ₩316,686 | ₩326,866 | ₩314,741 | ₩326,598 | +3.13% | 180.7만 |
|---|
| 2026.05.15 | ₩315,049 | ₩319,650 | ₩314,151 | ₩317,383 | +0.74% | 152.9만 |
|---|
| 2026.05.14 | ₩308,343 | ₩316,444 | ₩305,123 | ₩313,681 | +1.73% | 174.8만 |
|---|
| 2026.05.13 | ₩307,699 | ₩310,717 | ₩302,173 | ₩309,885 | +0.71% | 174.2만 |
|---|
| 2026.05.12 | ₩319,274 | ₩322,091 | ₩313,641 | ₩315,036 | -1.33% | 149.1만 |
|---|
| 2026.05.11 | ₩324,371 | ₩328,583 | ₩314,244 | ₩316,645 | -2.38% | 192.7만 |
|---|
| 2026.05.08 | ₩332,178 | ₩332,178 | ₩324,506 | ₩327,953 | -1.27% | 174.8만 |
|---|
| 2026.05.07 | ₩330,716 | ₩342,224 | ₩330,716 | ₩336,725 | +1.82% | 202.7만 |
|---|
| 2026.05.06 | ₩329,133 | ₩333,653 | ₩321,917 | ₩326,048 | -0.94% | 207.3만 |
|---|
| 2026.05.05 | ₩331,574 | ₩335,799 | ₩328,489 | ₩334,565 | +0.90% | 220.7만 |
|---|
| 2026.05.04 | ₩327,537 | ₩335,303 | ₩325,619 | ₩332,030 | +1.37% | 162.2만 |
|---|
| 2026.05.01 | ₩324,438 | ₩331,118 | ₩319,798 | ₩327,752 | +1.02% | 234.3만 |
|---|
| 2026.04.30 | ₩313,735 | ₩318,805 | ₩310,046 | ₩317,893 | +1.33% | 177만 |
|---|
| 2026.04.29 | ₩313,654 | ₩316,525 | ₩310,033 | ₩316,377 | +0.87% | 123.8만 |
|---|
| 2026.04.28 | ₩319,194 | ₩324,586 | ₩311,481 | ₩315,009 | -1.31% | 170.6만 |
|---|
| 2026.04.27 | ₩316,431 | ₩324,036 | ₩314,781 | ₩315,250 | -0.37% | 168.9만 |
|---|
| 2026.04.24 | ₩311,964 | ₩318,885 | ₩310,086 | ₩318,483 | +2.09% | 138.6만 |
|---|
| 2026.04.23 | ₩322,400 | ₩323,392 | ₩304,480 | ₩311,159 | -3.49% | 242.9만 |
|---|
| 2026.04.22 | ₩331,695 | ₩335,330 | ₩328,623 | ₩332,071 | +0.11% | 151.8만 |
|---|
| 2026.04.21 | ₩328,932 | ₩336,551 | ₩326,611 | ₩329,267 | +0.10% | 144.1만 |
|---|
| 2026.04.20 | ₩323,902 | ₩330,367 | ₩323,593 | ₩329,039 | +1.59% | 126만 |
|---|
| 2026.04.17 | ₩334,525 | ₩335,330 | ₩323,620 | ₩324,626 | -2.96% | 255.1만 |
|---|
| 2026.04.16 | ₩327,966 | ₩329,401 | ₩322,480 | ₩326,155 | -0.55% | 151.7만 |
|---|
| 2026.04.15 | ₩314,929 | ₩322,963 | ₩311,454 | ₩321,005 | +1.93% | 176만 |
|---|
| 2026.04.14 | ₩305,673 | ₩309,416 | ₩301,904 | ₩306,612 | +0.31% | 181.4만 |
|---|
| 2026.04.13 | ₩292,421 | ₩305,191 | ₩290,288 | ₩304,667 | +4.19% | 283.6만 |
|---|
| 2026.04.10 | ₩297,156 | ₩299,316 | ₩287,177 | ₩293,011 | -1.39% | 250.5만 |
|---|
| 2026.04.09 | ₩318,577 | ₩319,905 | ₩291,308 | ₩301,971 | -5.21% | 360.5만 |
|---|
| 2026.04.08 | ₩323,459 | ₩328,355 | ₩320,616 | ₩322,789 | -0.21% | 199.1만 |
|---|
| 2026.04.07 | ₩316,994 | ₩320,039 | ₩312,407 | ₩315,157 | -0.58% | 131.9만 |
|---|
| 2026.04.06 | ₩317,678 | ₩320,575 | ₩314,768 | ₩318,859 | +0.37% | 119만 |
|---|
| 2026.04.02 | ₩321,541 | ₩323,875 | ₩313,990 | ₩319,341 | -0.68% | 199.1만 |
|---|
| 2026.04.01 | ₩320,388 | ₩322,574 | ₩311,428 | ₩319,060 | -0.41% | 180만 |
|---|
| 2026.03.31 | ₩315,103 | ₩323,540 | ₩315,063 | ₩321,112 | +1.91% | 194.7만 |
|---|
| 2026.03.30 | ₩311,535 | ₩319,958 | ₩309,912 | ₩316,122 | +1.47% | 165.4만 |
|---|
| 2026.03.27 | ₩318,738 | ₩319,060 | ₩307,484 | ₩308,289 | -3.28% | 223.3만 |
|---|
| 2026.03.26 | ₩314,754 | ₩326,772 | ₩314,298 | ₩321,689 | +2.20% | 146.8만 |
|---|
| 2026.03.25 | ₩323,580 | ₩326,209 | ₩311,736 | ₩315,774 | -2.41% | 168.5만 |
|---|
| 2026.03.24 | ₩328,999 | ₩328,999 | ₩318,268 | ₩321,099 | -2.40% | 222.4만 |
|---|
| 2026.03.23 | ₩333,036 | ₩336,752 | ₩328,261 | ₩331,896 | -0.34% | 265.8만 |
|---|
| 2026.03.20 | ₩329,898 | ₩333,466 | ₩323,929 | ₩332,634 | +0.83% | 441.8만 |
|---|
| 2026.03.19 | ₩333,962 | ₩342,493 | ₩330,072 | ₩332,178 | -0.53% | 214.8만 |
|---|
| 2026.03.18 | ₩335,706 | ₩341,285 | ₩332,983 | ₩333,291 | -0.72% | 181.1만 |
|---|
| 2026.03.17 | ₩336,121 | ₩347,925 | ₩336,121 | ₩339,247 | +0.93% | 125.5만 |
|---|
| 2026.03.16 | ₩338,133 | ₩339,381 | ₩334,391 | ₩335,035 | -0.92% | 135.3만 |
|---|
| 2026.03.13 | ₩334,686 | ₩339,126 | ₩333,372 | ₩336,899 | +0.66% | 144.3만 |
|---|
| 2026.03.12 | ₩336,282 | ₩343,311 | ₩334,311 | ₩335,182 | -0.33% | 165.4만 |
|---|
| 2026.03.11 | ₩342,640 | ₩348,126 | ₩335,008 | ₩337,785 | -1.42% | 195.9만 |
|---|
| 2026.03.10 | ₩349,521 | ₩351,131 | ₩338,133 | ₩340,494 | -2.58% | 185.8만 |
|---|
| 2026.03.09 | ₩349,776 | ₩352,123 | ₩344,049 | ₩349,749 | -0.01% | 180.3만 |
|---|
| 2026.03.06 | ₩350,809 | ₩352,834 | ₩345,698 | ₩350,071 | -0.21% | 202.1만 |
|---|
| 2026.03.05 | ₩346,798 | ₩355,114 | ₩344,585 | ₩354,269 | +2.15% | 218.6만 |
|---|
| 2026.03.04 | ₩339,756 | ₩347,147 | ₩338,683 | ₩345,913 | +1.81% | 265.7만 |
|---|
| 2026.03.03 | ₩330,099 | ₩341,809 | ₩327,886 | ₩339,890 | +2.97% | 260.6만 |
|---|
| 2026.03.02 | ₩326,652 | ₩334,190 | ₩325,941 | ₩331,226 | +1.40% | 240.1만 |
|---|
| 2026.02.27 | ₩313,306 | ₩333,586 | ₩312,930 | ₩329,790 | +5.26% | 537.1만 |
|---|
| 2026.02.26 | ₩306,398 | ₩313,507 | ₩304,895 | ₩313,131 | +2.20% | 407.7만 |
|---|
| 2026.02.25 | ₩296,365 | ₩302,870 | ₩293,816 | ₩301,542 | +1.75% | 195.6만 |
|---|
| 2026.02.24 | ₩291,791 | ₩302,199 | ₩288,397 | ₩296,311 | +1.55% | 220.4만 |
|---|
| 2026.02.23 | ₩299,959 | ₩302,669 | ₩290,691 | ₩293,266 | -2.23% | 206.1만 |
|---|
| 2026.02.20 | ₩305,351 | ₩311,468 | ₩302,843 | ₩304,453 | -0.29% | 174.3만 |
|---|
| 2026.02.19 | ₩308,316 | ₩308,504 | ₩303,809 | ₩307,296 | -0.33% | 145.1만 |
|---|
| 2026.02.18 | ₩301,113 | ₩308,624 | ₩299,396 | ₩308,155 | +2.34% | 201만 |
|---|
| 2026.02.17 | ₩305,955 | ₩307,618 | ₩296,552 | ₩302,226 | -1.22% | 262.9만 |
|---|
| 2026.02.13 | ₩300,228 | ₩313,373 | ₩298,953 | ₩310,140 | +3.30% | 275.3만 |
|---|
| 2026.02.12 | ₩311,991 | ₩315,465 | ₩289,739 | ₩299,772 | -3.92% | 541.3만 |
|---|
| 2026.02.11 | ₩314,030 | ₩321,649 | ₩307,860 | ₩311,978 | -0.65% | 262.2만 |
|---|
| 2026.02.10 | ₩325,512 | ₩331,467 | ₩323,473 | ₩326,719 | +0.37% | 232.4만 |
|---|
| 2026.02.09 | ₩320,388 | ₩326,061 | ₩317,128 | ₩325,310 | +1.54% | 152.4만 |
|---|
| 2026.02.06 | ₩321,447 | ₩325,190 | ₩313,869 | ₩322,453 | +0.31% | 214만 |
|---|
| 2026.02.05 | ₩329,750 | ₩331,024 | ₩317,598 | ₩319,315 | -3.16% | 341.4만 |
|---|
| 2026.02.04 | ₩320,254 | ₩335,129 | ₩316,847 | ₩326,491 | +1.95% | 272.8만 |
|---|
| 2026.02.03 | ₩335,343 | ₩337,530 | ₩320,508 | ₩322,976 | -3.69% | 354만 |
|---|
| 2026.02.02 | ₩348,220 | ₩348,287 | ₩340,360 | ₩342,801 | -1.56% | 162.2만 |
|---|
| 2026.01.30 | ₩340,145 | ₩342,935 | ₩336,604 | ₩339,180 | -0.28% | 173.9만 |
|---|
| 2026.01.29 | ₩348,743 | ₩349,374 | ₩331,574 | ₩342,949 | -1.66% | 364.2만 |
|---|
| 2026.01.28 | ₩360,158 | ₩363,659 | ₩357,609 | ₩359,916 | -0.07% | 126.8만 |
|---|
| 2026.01.27 | ₩363,766 | ₩364,906 | ₩354,900 | ₩359,594 | -1.15% | 145.8만 |
|---|
| 2026.01.26 | ₩362,706 | ₩367,857 | ₩361,834 | ₩365,295 | +0.71% | 180.4만 |
|---|
| 2026.01.23 | ₩361,365 | ₩363,887 | ₩357,958 | ₩362,156 | +0.22% | 149.3만 |
|---|
| 2026.01.22 | ₩360,426 | ₩364,088 | ₩352,834 | ₩361,848 | +0.39% | 315.7만 |
|---|
| 2026.01.21 | ₩340,521 | ₩345,376 | ₩339,810 | ₩345,309 | +1.41% | 234.3만 |
|---|
| 2026.01.20 | ₩350,809 | ₩352,083 | ₩338,750 | ₩340,521 | -2.93% | 267.1만 |
|---|
| 2026.01.16 | ₩352,392 | ₩357,328 | ₩349,709 | ₩356,375 | +1.13% | 383.9만 |
|---|
| 2026.01.15 | ₩351,734 | ₩354,216 | ₩348,421 | ₩351,775 | +0.01% | 177.4만 |
|---|
| 2026.01.14 | ₩360,748 | ₩363,511 | ₩347,764 | ₩350,460 | -2.85% | 222.1만 |
|---|
| 2026.01.13 | ₩372,216 | ₩374,684 | ₩357,824 | ₩363,001 | -2.48% | 217.1만 |
|---|
| 2026.01.12 | ₩370,084 | ₩374,658 | ₩367,548 | ₩372,739 | +0.72% | 120.5만 |
|---|
| 2026.01.09 | ₩371,277 | ₩373,491 | ₩367,253 | ₩370,231 | -0.28% | 182.1만 |
|---|
| 2026.01.08 | ₩390,324 | ₩391,732 | ₩367,253 | ₩370,982 | -4.96% | 277.8만 |
|---|
| 2026.01.07 | ₩395,327 | ₩398,104 | ₩393,060 | ₩394,066 | -0.32% | 98.8만 |
|---|
| 2026.01.06 | ₩386,984 | ₩394,670 | ₩385,656 | ₩393,235 | +1.62% | 126.5만 |
|---|
| 2026.01.05 | ₩386,354 | ₩393,141 | ₩384,463 | ₩387,185 | +0.22% | 146.4만 |
|---|
| 2026.01.02 | ₩397,031 | ₩397,111 | ₩378,936 | ₩384,597 | -3.13% | 131.8만 |
|---|
| 2025.12.31 | ₩400,545 | ₩401,149 | ₩396,830 | ₩397,044 | -0.87% | 74.9만 |
|---|
| 2025.12.30 | ₩401,766 | ₩404,623 | ₩401,135 | ₩401,779 | +0.00% | 62.8만 |
|---|
| 2025.12.29 | ₩401,162 | ₩406,554 | ₩401,162 | ₩404,046 | +0.72% | 65.7만 |
|---|
| 2025.12.26 | ₩400,277 | ₩403,362 | ₩400,169 | ₩403,348 | +0.77% | 43.9만 |
|---|
| 2025.12.24 | ₩399,271 | ₩400,585 | ₩397,715 | ₩399,995 | +0.18% | 32.1만 |
|---|
| 2025.12.23 | ₩400,867 | ₩402,906 | ₩396,508 | ₩399,150 | -0.43% | 112.8만 |
|---|
| 2025.12.22 | ₩404,247 | ₩407,480 | ₩401,551 | ₩403,026 | -0.30% | 141.2만 |
|---|
| 2025.12.19 | ₩402,289 | ₩404,515 | ₩399,579 | ₩402,503 | +0.05% | 331.1만 |
|---|
| 2025.12.18 | ₩395,220 | ₩402,436 | ₩394,040 | ₩401,377 | +1.56% | 196만 |
|---|
| 2025.12.17 | ₩394,522 | ₩400,116 | ₩391,732 | ₩392,967 | -0.39% | 139.1만 |
|---|
| 2025.12.16 | ₩394,764 | ₩397,326 | ₩391,504 | ₩394,321 | -0.11% | 148.2만 |
|---|
| 2025.12.15 | ₩401,336 | ₩404,368 | ₩392,175 | ₩394,764 | -1.64% | 228.1만 |
|---|
| 2025.12.12 | ₩405,722 | ₩405,722 | ₩397,473 | ₩399,231 | -1.60% | 142.5만 |
|---|
| 2025.12.11 | ₩402,302 | ₩409,103 | ₩399,982 | ₩403,643 | +0.33% | 153.5만 |
|---|
| 2025.12.10 | ₩401,672 | ₩408,687 | ₩399,070 | ₩402,530 | +0.21% | 179.3만 |
|---|
| 2025.12.09 | ₩403,831 | ₩407,292 | ₩401,766 | ₩403,402 | -0.11% | 139.4만 |
|---|
| 2025.12.08 | ₩412,590 | ₩414,763 | ₩400,558 | ₩404,260 | -2.02% | 166.8만 |
|---|
| 2025.12.05 | ₩410,444 | ₩412,899 | ₩408,164 | ₩411,436 | +0.24% | 155.9만 |
|---|
| 2025.12.04 | ₩412,858 | ₩414,870 | ₩407,453 | ₩410,243 | -0.63% | 145.8만 |
|---|
| 2025.12.03 | ₩414,146 | ₩419,323 | ₩409,746 | ₩412,107 | -0.49% | 134.7만 |
|---|
| 2025.12.02 | ₩410,524 | ₩416,936 | ₩409,518 | ₩416,145 | +1.37% | 162.5만 |
|---|
| 2025.12.01 | ₩403,965 | ₩412,282 | ₩402,825 | ₩409,264 | +1.31% | 146.5만 |
|---|
| 2025.11.28 | ₩402,785 | ₩407,761 | ₩401,618 | ₩406,876 | +1.02% | 91.2만 |
|---|
| 2025.11.26 | ₩421,134 | ₩429,222 | ₩401,229 | ₩404,247 | -4.01% | 468.6만 |
|---|
| 2025.11.25 | ₩389,358 | ₩399,271 | ₩385,066 | ₩394,925 | +1.43% | 233.6만 |
|---|
| 2025.11.24 | ₩390,794 | ₩392,738 | ₩387,574 | ₩388,782 | -0.51% | 302.8만 |
|---|
| 2025.11.21 | ₩387,226 | ₩393,181 | ₩384,047 | ₩390,056 | +0.73% | 135.9만 |
|---|
| 2025.11.20 | ₩396,038 | ₩398,238 | ₩384,194 | ₩384,892 | -2.81% | 121.3만 |
|---|
| 2025.11.19 | ₩391,129 | ₩394,093 | ₩389,104 | ₩390,579 | -0.14% | 135.9만 |
|---|
| 2025.11.18 | ₩392,832 | ₩394,818 | ₩387,722 | ₩391,974 | -0.22% | 152.6만 |
|---|
| 2025.11.17 | ₩401,766 | ₩401,766 | ₩390,177 | ₩391,612 | -2.53% | 108.1만 |
|---|
| 2025.11.14 | ₩396,776 | ₩404,140 | ₩392,430 | ₩401,578 | +1.21% | 105만 |
|---|
| 2025.11.13 | ₩403,067 | ₩404,797 | ₩397,527 | ₩398,600 | -1.11% | 112.3만 |
|---|
| 2025.11.12 | ₩404,475 | ₩406,688 | ₩402,798 | ₩404,730 | +0.06% | 119.1만 |
|---|
| 2025.11.11 | ₩401,283 | ₩405,655 | ₩399,646 | ₩404,891 | +0.90% | 85.6만 |
|---|
| 2025.11.10 | ₩398,909 | ₩401,792 | ₩393,087 | ₩400,679 | +0.44% | 119.4만 |
|---|
| 2025.11.07 | ₩395,153 | ₩399,002 | ₩393,691 | ₩398,613 | +0.88% | 95.1만 |
|---|
| 2025.11.06 | ₩401,672 | ₩402,262 | ₩393,973 | ₩395,502 | -1.54% | 116.6만 |
|---|
| 2025.11.05 | ₩404,046 | ₩405,669 | ₩401,484 | ₩403,684 | -0.09% | 125.1만 |
|---|
| 2025.11.04 | ₩405,427 | ₩407,936 | ₩401,283 | ₩403,550 | -0.46% | 130.1만 |
|---|
| 2025.11.03 | ₩406,407 | ₩408,942 | ₩401,591 | ₩407,278 | +0.21% | 107.9만 |
|---|
| 2025.10.31 | ₩402,959 | ₩406,018 | ₩399,606 | ₩404,193 | +0.31% | 107.7만 |
|---|
| 2025.10.30 | ₩396,025 | ₩407,185 | ₩396,025 | ₩403,429 | +1.87% | 152.8만 |
|---|
| 2025.10.29 | ₩411,155 | ₩411,785 | ₩397,058 | ₩398,479 | -3.08% | 168.2만 |
|---|
| 2025.10.28 | ₩419,659 | ₩422,516 | ₩416,788 | ₩417,258 | -0.57% | 91.9만 |
|---|
| 2025.10.27 | ₩420,303 | ₩421,403 | ₩417,325 | ₩420,544 | +0.06% | 93.8만 |
|---|
| 2025.10.24 | ₩419,847 | ₩421,859 | ₩417,352 | ₩419,672 | -0.04% | 95.3만 |
|---|
| 2025.10.23 | ₩407,761 | ₩415,943 | ₩407,761 | ₩415,595 | +1.92% | 100.7만 |
|---|
| 2025.10.22 | ₩415,568 | ₩417,526 | ₩409,264 | ₩413,328 | -0.54% | 147.1만 |
|---|
| 2025.10.21 | ₩413,060 | ₩417,781 | ₩411,758 | ₩416,574 | +0.85% | 71만 |
|---|
| 2025.10.20 | ₩409,103 | ₩413,234 | ₩408,191 | ₩413,060 | +0.97% | 88.5만 |
|---|
| 2025.10.17 | ₩401,484 | ₩409,451 | ₩400,934 | ₩407,305 | +1.45% | 220.2만 |
|---|
| 2025.10.16 | ₩412,805 | ₩414,347 | ₩400,786 | ₩402,155 | -2.58% | 106.6만 |
|---|
| 2025.10.15 | ₩413,998 | ₩415,809 | ₩406,661 | ₩409,210 | -1.16% | 99.3만 |
|---|
| 2025.10.14 | ₩408,539 | ₩413,744 | ₩406,567 | ₩411,235 | +0.66% | 133.9만 |
|---|
| 2025.10.13 | ₩407,265 | ₩414,066 | ₩405,964 | ₩413,086 | +1.43% | 98.3만 |
|---|
| 2025.10.10 | ₩414,575 | ₩418,881 | ₩405,655 | ₩407,091 | -1.81% | 148만 |
|---|