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 | ₩315,942 | ₩320,088 | ₩313,286 | ₩315,741 | -0.06% | 177.7만 |
| 2026.10.08 | ₩311,998 | ₩316,613 | ₩309,368 | ₩313,393 | +0.45% | 227.6만 |
| 2026.10.07 | ₩310,468 | ₩316,760 | ₩306,900 | ₩315,338 | +1.57% | 224.7만 |
| 2026.10.06 | ₩297,723 | ₩310,643 | ₩297,428 | ₩310,281 | +4.22% | 220.2만 |
| 2026.10.05 | ₩294,115 | ₩304,445 | ₩292,746 | ₩297,240 | +1.06% | 322.4만 |
| 2026.10.02 | ₩285,757 | ₩287,541 | ₩282,631 | ₩284,415 | -0.47% | 167.3만 |
| 2026.10.01 | ₩286,991 | ₩290,465 | ₩280,243 | ₩283,489 | -1.22% | 233.4만 |
| 2026.09.30 | ₩272,488 | ₩282,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩280,390 |
| +2.90% |
| 193.7만 |
| 2026.09.29 | ₩274,554 | ₩276,433 | ₩267,216 | ₩272,582 | -0.72% | 218.5만 |
|---|
| 2026.09.28 | ₩277,653 | ₩279,330 | ₩271,120 | ₩277,962 | +0.11% | 169.5만 |
|---|
| 2026.09.25 | ₩283,543 | ₩287,460 | ₩280,457 | ₩280,927 | -0.92% | 187.7만 |
|---|
| 2026.09.24 | ₩291,767 | ₩292,786 | ₩283,073 | ₩283,543 | -2.82% | 210.5만 |
|---|
| 2026.09.23 | ₩295,174 | ₩295,912 | ₩289,929 | ₩291,324 | -1.30% | 147.6만 |
|---|
| 2026.09.22 | ₩297,831 | ₩297,831 | ₩288,721 | ₩294,638 | -1.07% | 170.3만 |
|---|
| 2026.09.21 | ₩289,996 | ₩294,745 | ₩285,757 | ₩293,605 | +1.24% | 152.4만 |
|---|
| 2026.09.18 | ₩294,530 | ₩296,301 | ₩289,875 | ₩291,056 | -1.18% | 485.1만 |
|---|
| 2026.09.17 | ₩293,484 | ₩295,859 | ₩290,318 | ₩293,323 | -0.05% | 162.1만 |
|---|
| 2026.09.16 | ₩298,582 | ₩302,687 | ₩294,061 | ₩295,563 | -1.01% | 188.9만 |
|---|
| 2026.09.15 | ₩300,138 | ₩312,105 | ₩298,555 | ₩303,868 | +1.24% | 338.6만 |
|---|
| 2026.09.14 | ₩294,463 | ₩309,140 | ₩293,699 | ₩307,128 | +4.30% | 278.5만 |
|---|
| 2026.09.11 | ₩282,403 | ₩286,857 | ₩280,444 | ₩284,952 | +0.90% | 161.2만 |
|---|
| 2026.09.10 | ₩277,707 | ₩286,951 | ₩276,929 | ₩283,892 | +2.23% | 224.6만 |
|---|
| 2026.09.09 | ₩284,442 | ₩284,455 | ₩276,808 | ₩277,197 | -2.55% | 232.2만 |
|---|
| 2026.09.08 | ₩287,943 | ₩288,145 | ₩279,169 | ₩284,697 | -1.13% | 297.5만 |
|---|
| 2026.09.04 | ₩311,354 | ₩311,434 | ₩290,050 | ₩292,330 | -6.11% | 395.6만 |
|---|
| 2026.09.03 | ₩330,042 | ₩335,958 | ₩316,452 | ₩318,652 | -3.45% | 237.8만 |
|---|
| 2026.09.02 | ₩330,968 | ₩333,074 | ₩323,388 | ₩324,300 | -2.01% | 153만 |
|---|
| 2026.09.01 | ₩340,064 | ₩343,941 | ₩331,840 | ₩332,296 | -2.28% | 181.4만 |
|---|
| 2026.08.31 | ₩345,739 | ₩352,500 | ₩345,323 | ₩346,839 | +0.32% | 182.3만 |
|---|
| 2026.08.28 | ₩350,367 | ₩358,202 | ₩339,634 | ₩349,696 | -0.19% | 343.8만 |
|---|
| 2026.08.27 | ₩350,783 | ₩364,534 | ₩349,200 | ₩363,005 | +3.48% | 396.3만 |
|---|
| 2026.08.26 | ₩329,049 | ₩344,263 | ₩328,794 | ₩341,794 | +3.87% | 173.7만 |
|---|
| 2026.08.25 | ₩337,300 | ₩340,600 | ₩333,919 | ₩337,018 | -0.08% | 179만 |
|---|
| 2026.08.24 | ₩340,198 | ₩344,893 | ₩338,507 | ₩341,325 | +0.33% | 140.8만 |
|---|
| 2026.08.21 | ₩336,763 | ₩343,149 | ₩330,713 | ₩340,533 | +1.12% | 179.5만 |
|---|
| 2026.08.20 | ₩338,709 | ₩343,257 | ₩335,650 | ₩336,763 | -0.57% | 148.3만 |
|---|
| 2026.08.19 | ₩327,198 | ₩345,631 | ₩327,198 | ₩337,126 | +3.03% | 155.8만 |
|---|
| 2026.08.18 | ₩329,103 | ₩338,481 | ₩328,687 | ₩331,089 | +0.60% | 164.6만 |
|---|
| 2026.08.17 | ₩332,980 | ₩335,368 | ₩323,764 | ₩324,179 | -2.64% | 154.2만 |
|---|
| 2026.08.14 | ₩348,811 | ₩349,804 | ₩337,126 | ₩337,622 | -3.21% | 139.5만 |
|---|
| 2026.08.13 | ₩335,395 | ₩347,952 | ₩325,816 | ₩346,074 | +3.18% | 226.1만 |
|---|
| 2026.08.12 | ₩329,640 | ₩336,227 | ₩329,304 | ₩334,738 | +1.55% | 141.5만 |
|---|
| 2026.08.11 | ₩337,421 | ₩341,915 | ₩335,247 | ₩337,528 | +0.03% | 193.8만 |
|---|
| 2026.08.10 | ₩330,726 | ₩345,175 | ₩330,726 | ₩343,538 | +3.87% | 168만 |
|---|
| 2026.08.07 | ₩328,687 | ₩339,272 | ₩328,687 | ₩334,161 | +1.67% | 182.1만 |
|---|
| 2026.08.06 | ₩318,437 | ₩326,004 | ₩315,620 | ₩325,293 | +2.15% | 136만 |
|---|
| 2026.08.05 | ₩319,873 | ₩322,838 | ₩315,848 | ₩322,019 | +0.67% | 148.6만 |
|---|
| 2026.08.04 | ₩310,160 | ₩318,920 | ₩308,161 | ₩318,236 | +2.60% | 211.4만 |
|---|
| 2026.08.03 | ₩321,443 | ₩327,265 | ₩313,715 | ₩314,882 | -2.04% | 192만 |
|---|
| 2026.07.31 | ₩309,154 | ₩315,365 | ₩305,867 | ₩314,198 | +1.63% | 194.9만 |
|---|
| 2026.07.30 | ₩319,417 | ₩320,222 | ₩310,925 | ₩315,231 | -1.31% | 268.8만 |
|---|
| 2026.07.29 | ₩324,890 | ₩334,241 | ₩319,725 | ₩329,022 | +1.27% | 243.1만 |
|---|
| 2026.07.28 | ₩310,562 | ₩326,339 | ₩307,758 | ₩318,464 | +2.54% | 388.5만 |
|---|
| 2026.07.27 | ₩286,441 | ₩305,438 | ₩284,670 | ₩303,076 | +5.81% | 259.9만 |
|---|
| 2026.07.24 | ₩280,055 | ₩287,702 | ₩274,326 | ₩281,396 | +0.48% | 288.8만 |
|---|
| 2026.07.23 | ₩275,762 | ₩277,814 | ₩271,496 | ₩275,373 | -0.14% | 183.9만 |
|---|
| 2026.07.22 | ₩284,348 | ₩284,804 | ₩271,200 | ₩273,012 | -3.99% | 179.4만 |
|---|
| 2026.07.21 | ₩287,782 | ₩291,968 | ₩282,912 | ₩283,275 | -1.57% | 209.4만 |
|---|
| 2026.07.20 | ₩288,534 | ₩293,994 | ₩284,415 | ₩292,196 | +1.27% | 191만 |
|---|
| 2026.07.17 | ₩291,190 | ₩297,576 | ₩288,037 | ₩292,934 | +0.60% | 330.3만 |
|---|
| 2026.07.16 | ₩284,710 | ₩293,162 | ₩279,478 | ₩291,203 | +2.28% | 251.4만 |
|---|
| 2026.07.15 | ₩278,928 | ₩285,247 | ₩278,096 | ₩280,363 | +0.51% | 202만 |
|---|
| 2026.07.14 | ₩270,946 | ₩281,638 | ₩270,946 | ₩276,258 | +1.96% | 159.5만 |
|---|
| 2026.07.13 | ₩282,161 | ₩286,803 | ₩281,477 | ₩284,710 | +0.90% | 133.1만 |
|---|
| 2026.07.10 | ₩284,415 | ₩285,488 | ₩277,962 | ₩279,652 | -1.67% | 123.3만 |
|---|
| 2026.07.09 | ₩268,947 | ₩280,269 | ₩265,646 | ₩279,827 | +4.05% | 202.5만 |
|---|
| 2026.07.08 | ₩283,208 | ₩284,294 | ₩276,352 | ₩276,419 | -2.40% | 205.1만 |
|---|
| 2026.07.07 | ₩289,768 | ₩289,768 | ₩282,671 | ₩284,925 | -1.67% | 238.1만 |
|---|
| 2026.07.06 | ₩274,568 | ₩280,135 | ₩271,335 | ₩278,432 | +1.41% | 167.1만 |
|---|
| 2026.07.02 | ₩269,617 | ₩281,624 | ₩269,269 | ₩278,351 | +3.24% | 293.1만 |
|---|
| 2026.07.01 | ₩268,316 | ₩274,621 | ₩266,290 | ₩267,994 | -0.12% | 236만 |
|---|
| 2026.06.30 | ₩259,260 | ₩261,608 | ₩257,932 | ₩260,830 | +0.61% | 228.3만 |
|---|
| 2026.06.29 | ₩271,616 | ₩271,616 | ₩261,461 | ₩261,930 | -3.57% | 258.8만 |
|---|
| 2026.06.26 | ₩257,114 | ₩265,458 | ₩256,980 | ₩263,298 | +2.41% | 775.6만 |
|---|
| 2026.06.25 | ₩253,653 | ₩260,682 | ₩253,559 | ₩254,538 | +0.35% | 246만 |
|---|
| 2026.06.24 | ₩253,532 | ₩262,628 | ₩252,217 | ₩258,402 | +1.92% | 265.2만 |
|---|
| 2026.06.23 | ₩259,287 | ₩259,958 | ₩251,197 | ₩253,263 | -2.32% | 332.7만 |
|---|
| 2026.06.22 | ₩254,900 | ₩262,869 | ₩248,863 | ₩251,841 | -1.20% | 467만 |
|---|
| 2026.06.18 | ₩261,004 | ₩265,485 | ₩256,054 | ₩260,025 | -0.38% | 921.3만 |
|---|
| 2026.06.17 | ₩263,728 | ₩273,414 | ₩257,986 | ₩259,019 | -1.79% | 314.2만 |
|---|
| 2026.06.16 | ₩265,391 | ₩273,615 | ₩265,391 | ₩270,167 | +1.80% | 292.8만 |
|---|
| 2026.06.15 | ₩268,209 | ₩272,166 | ₩262,896 | ₩266,438 | -0.66% | 330.7만 |
|---|
| 2026.06.12 | ₩277,170 | ₩280,041 | ₩260,897 | ₩266,210 | -3.95% | 563.2만 |
|---|
| 2026.06.11 | ₩294,155 | ₩296,945 | ₩274,756 | ₩275,789 | -6.24% | 427.2만 |
|---|
| 2026.06.10 | ₩295,818 | ₩302,003 | ₩292,464 | ₩296,865 | +0.35% | 174.1만 |
|---|
| 2026.06.09 | ₩299,803 | ₩305,598 | ₩296,073 | ₩300,621 | +0.27% | 186.8만 |
|---|
| 2026.06.08 | ₩305,894 | ₩308,550 | ₩300,822 | ₩301,909 | -1.30% | 209.1만 |
|---|
| 2026.06.05 | ₩315,379 | ₩317,284 | ₩307,544 | ₩308,510 | -2.18% | 268.5만 |
|---|
| 2026.06.04 | ₩317,257 | ₩319,108 | ₩310,697 | ₩313,447 | -1.20% | 192.3만 |
|---|
| 2026.06.03 | ₩315,285 | ₩315,607 | ₩306,229 | ₩308,027 | -2.30% | 241.4만 |
|---|
| 2026.06.02 | ₩324,153 | ₩326,219 | ₩316,210 | ₩317,498 | -2.05% | 235.4만 |
|---|
| 2026.06.01 | ₩317,968 | ₩336,052 | ₩317,968 | ₩332,926 | +4.70% | 359.1만 |
|---|
| 2026.05.29 | ₩302,607 | ₩313,715 | ₩291,123 | ₩310,321 | +2.55% | 764.2만 |
|---|
| 2026.05.28 | ₩317,042 | ₩327,802 | ₩313,259 | ₩323,254 | +1.96% | 414.3만 |
|---|
| 2026.05.27 | ₩315,271 | ₩326,420 | ₩315,271 | ₩317,954 | +0.85% | 164.4만 |
|---|
| 2026.05.26 | ₩319,403 | ₩322,945 | ₩314,426 | ₩319,605 | +0.06% | 209.8만 |
|---|
| 2026.05.22 | ₩322,663 | ₩331,370 | ₩319,913 | ₩323,307 | +0.20% | 245.5만 |
|---|
| 2026.05.21 | ₩324,649 | ₩324,958 | ₩314,788 | ₩322,234 | -0.74% | 199.3만 |
|---|
| 2026.05.20 | ₩321,644 | ₩327,171 | ₩312,856 | ₩326,849 | +1.62% | 171.1만 |
|---|
| 2026.05.19 | ₩334,094 | ₩336,951 | ₩326,017 | ₩327,560 | -1.96% | 198만 |
|---|
| 2026.05.18 | ₩316,747 | ₩326,930 | ₩314,802 | ₩326,661 | +3.13% | 180.7만 |
|---|
| 2026.05.15 | ₩315,110 | ₩319,712 | ₩314,211 | ₩317,445 | +0.74% | 152.9만 |
|---|
| 2026.05.14 | ₩308,402 | ₩316,506 | ₩305,183 | ₩313,742 | +1.73% | 174.8만 |
|---|
| 2026.05.13 | ₩307,758 | ₩310,777 | ₩302,231 | ₩309,945 | +0.71% | 174.2만 |
|---|
| 2026.05.12 | ₩319,336 | ₩322,154 | ₩313,702 | ₩315,097 | -1.33% | 149.1만 |
|---|
| 2026.05.11 | ₩324,434 | ₩328,647 | ₩314,305 | ₩316,707 | -2.38% | 192.7만 |
|---|
| 2026.05.08 | ₩332,242 | ₩332,242 | ₩324,568 | ₩328,016 | -1.27% | 174.8만 |
|---|
| 2026.05.07 | ₩330,780 | ₩342,291 | ₩330,780 | ₩336,790 | +1.82% | 202.7만 |
|---|
| 2026.05.06 | ₩329,197 | ₩333,718 | ₩321,979 | ₩326,111 | -0.94% | 207.3만 |
|---|
| 2026.05.05 | ₩331,639 | ₩335,865 | ₩328,553 | ₩334,630 | +0.90% | 220.7만 |
|---|
| 2026.05.04 | ₩327,600 | ₩335,368 | ₩325,682 | ₩332,095 | +1.37% | 162.2만 |
|---|
| 2026.05.01 | ₩324,501 | ₩331,182 | ₩319,860 | ₩327,815 | +1.02% | 234.3만 |
|---|
| 2026.04.30 | ₩313,796 | ₩318,867 | ₩310,106 | ₩317,954 | +1.33% | 177만 |
|---|
| 2026.04.29 | ₩313,715 | ₩316,586 | ₩310,093 | ₩316,438 | +0.87% | 123.8만 |
|---|
| 2026.04.28 | ₩319,256 | ₩324,649 | ₩311,542 | ₩315,070 | -1.31% | 170.6만 |
|---|
| 2026.04.27 | ₩316,492 | ₩324,099 | ₩314,842 | ₩315,312 | -0.37% | 168.9만 |
|---|
| 2026.04.24 | ₩312,025 | ₩318,947 | ₩310,146 | ₩318,545 | +2.09% | 138.6만 |
|---|
| 2026.04.23 | ₩322,462 | ₩323,455 | ₩304,539 | ₩311,220 | -3.49% | 242.9만 |
|---|
| 2026.04.22 | ₩331,759 | ₩335,395 | ₩328,687 | ₩332,135 | +0.11% | 151.8만 |
|---|
| 2026.04.21 | ₩328,996 | ₩336,616 | ₩326,675 | ₩329,331 | +0.10% | 144.1만 |
|---|
| 2026.04.20 | ₩323,965 | ₩330,431 | ₩323,656 | ₩329,103 | +1.59% | 126만 |
|---|
| 2026.04.17 | ₩334,590 | ₩335,395 | ₩323,683 | ₩324,689 | -2.96% | 255.1만 |
|---|
| 2026.04.16 | ₩328,030 | ₩329,465 | ₩322,543 | ₩326,219 | -0.55% | 151.7만 |
|---|
| 2026.04.15 | ₩314,990 | ₩323,026 | ₩311,515 | ₩321,067 | +1.93% | 176만 |
|---|
| 2026.04.14 | ₩305,733 | ₩309,476 | ₩301,963 | ₩306,672 | +0.31% | 181.4만 |
|---|
| 2026.04.13 | ₩292,478 | ₩305,250 | ₩290,345 | ₩304,726 | +4.19% | 283.6만 |
|---|
| 2026.04.10 | ₩297,214 | ₩299,374 | ₩287,232 | ₩293,068 | -1.39% | 250.5만 |
|---|
| 2026.04.09 | ₩318,639 | ₩319,967 | ₩291,364 | ₩302,030 | -5.21% | 360.5만 |
|---|
| 2026.04.08 | ₩323,522 | ₩328,419 | ₩320,678 | ₩322,851 | -0.21% | 199.1만 |
|---|
| 2026.04.07 | ₩317,056 | ₩320,101 | ₩312,467 | ₩315,218 | -0.58% | 131.9만 |
|---|
| 2026.04.06 | ₩317,740 | ₩320,638 | ₩314,829 | ₩318,920 | +0.37% | 119만 |
|---|
| 2026.04.02 | ₩321,604 | ₩323,938 | ₩314,050 | ₩319,403 | -0.68% | 199.1만 |
|---|
| 2026.04.01 | ₩320,450 | ₩322,637 | ₩311,488 | ₩319,122 | -0.41% | 180만 |
|---|
| 2026.03.31 | ₩315,164 | ₩323,603 | ₩315,124 | ₩321,174 | +1.91% | 194.7만 |
|---|
| 2026.03.30 | ₩311,595 | ₩320,020 | ₩309,972 | ₩316,184 | +1.47% | 165.4만 |
|---|
| 2026.03.27 | ₩318,800 | ₩319,122 | ₩307,544 | ₩308,349 | -3.28% | 223.3만 |
|---|
| 2026.03.26 | ₩314,815 | ₩326,836 | ₩314,359 | ₩321,751 | +2.20% | 146.8만 |
|---|
| 2026.03.25 | ₩323,643 | ₩326,272 | ₩311,797 | ₩315,835 | -2.41% | 168.5만 |
|---|
| 2026.03.24 | ₩329,063 | ₩329,063 | ₩318,330 | ₩321,161 | -2.40% | 222.4만 |
|---|
| 2026.03.23 | ₩333,101 | ₩336,817 | ₩328,325 | ₩331,961 | -0.34% | 265.8만 |
|---|
| 2026.03.20 | ₩329,962 | ₩333,530 | ₩323,992 | ₩332,698 | +0.83% | 441.8만 |
|---|
| 2026.03.19 | ₩334,027 | ₩342,559 | ₩330,136 | ₩332,242 | -0.53% | 214.8만 |
|---|
| 2026.03.18 | ₩335,771 | ₩341,352 | ₩333,047 | ₩333,356 | -0.72% | 181.1만 |
|---|
| 2026.03.17 | ₩336,187 | ₩347,992 | ₩336,187 | ₩339,312 | +0.93% | 125.5만 |
|---|
| 2026.03.16 | ₩338,199 | ₩339,447 | ₩334,456 | ₩335,100 | -0.92% | 135.3만 |
|---|
| 2026.03.13 | ₩334,751 | ₩339,192 | ₩333,436 | ₩336,965 | +0.66% | 144.3만 |
|---|
| 2026.03.12 | ₩336,348 | ₩343,377 | ₩334,375 | ₩335,247 | -0.33% | 165.4만 |
|---|
| 2026.03.11 | ₩342,707 | ₩348,194 | ₩335,073 | ₩337,850 | -1.42% | 195.9만 |
|---|
| 2026.03.10 | ₩349,589 | ₩351,199 | ₩338,199 | ₩340,560 | -2.58% | 185.8만 |
|---|
| 2026.03.09 | ₩349,844 | ₩352,192 | ₩344,115 | ₩349,817 | -0.01% | 180.3만 |
|---|
| 2026.03.06 | ₩350,877 | ₩352,903 | ₩345,765 | ₩350,139 | -0.21% | 202.1만 |
|---|
| 2026.03.05 | ₩346,865 | ₩355,183 | ₩344,652 | ₩354,338 | +2.15% | 218.6만 |
|---|
| 2026.03.04 | ₩339,822 | ₩347,214 | ₩338,749 | ₩345,980 | +1.81% | 265.7만 |
|---|
| 2026.03.03 | ₩330,163 | ₩341,875 | ₩327,949 | ₩339,956 | +2.97% | 260.6만 |
|---|
| 2026.03.02 | ₩326,715 | ₩334,255 | ₩326,004 | ₩331,290 | +1.40% | 240.1만 |
|---|
| 2026.02.27 | ₩313,366 | ₩333,651 | ₩312,991 | ₩329,854 | +5.26% | 537.1만 |
|---|
| 2026.02.26 | ₩306,457 | ₩313,567 | ₩304,955 | ₩313,192 | +2.20% | 407.7만 |
|---|
| 2026.02.25 | ₩296,422 | ₩302,929 | ₩293,873 | ₩301,601 | +1.75% | 195.6만 |
|---|
| 2026.02.24 | ₩291,847 | ₩302,258 | ₩288,453 | ₩296,368 | +1.55% | 220.4만 |
|---|
| 2026.02.23 | ₩300,018 | ₩302,728 | ₩290,747 | ₩293,323 | -2.23% | 206.1만 |
|---|
| 2026.02.20 | ₩305,411 | ₩311,528 | ₩302,902 | ₩304,512 | -0.29% | 174.3만 |
|---|
| 2026.02.19 | ₩308,376 | ₩308,563 | ₩303,868 | ₩307,356 | -0.33% | 145.1만 |
|---|
| 2026.02.18 | ₩301,171 | ₩308,684 | ₩299,454 | ₩308,215 | +2.34% | 201만 |
|---|
| 2026.02.17 | ₩306,014 | ₩307,678 | ₩296,610 | ₩302,285 | -1.22% | 262.9만 |
|---|
| 2026.02.13 | ₩300,286 | ₩313,433 | ₩299,011 | ₩310,200 | +3.30% | 275.3만 |
|---|
| 2026.02.12 | ₩312,052 | ₩315,526 | ₩289,795 | ₩299,830 | -3.92% | 541.3만 |
|---|
| 2026.02.11 | ₩314,091 | ₩321,711 | ₩307,919 | ₩312,038 | -0.65% | 262.2만 |
|---|
| 2026.02.10 | ₩325,575 | ₩331,531 | ₩323,535 | ₩326,782 | +0.37% | 232.4만 |
|---|
| 2026.02.09 | ₩320,450 | ₩326,125 | ₩317,190 | ₩325,373 | +1.54% | 152.4만 |
|---|
| 2026.02.06 | ₩321,510 | ₩325,253 | ₩313,930 | ₩322,516 | +0.31% | 214만 |
|---|
| 2026.02.05 | ₩329,814 | ₩331,089 | ₩317,659 | ₩319,377 | -3.16% | 341.4만 |
|---|
| 2026.02.04 | ₩320,316 | ₩335,194 | ₩316,908 | ₩326,554 | +1.95% | 272.8만 |
|---|
| 2026.02.03 | ₩335,408 | ₩337,595 | ₩320,571 | ₩323,039 | -3.69% | 354만 |
|---|
| 2026.02.02 | ₩348,288 | ₩348,355 | ₩340,426 | ₩342,868 | -1.56% | 162.2만 |
|---|
| 2026.01.30 | ₩340,211 | ₩343,002 | ₩336,669 | ₩339,245 | -0.28% | 173.9만 |
|---|
| 2026.01.29 | ₩348,811 | ₩349,441 | ₩331,639 | ₩343,015 | -1.66% | 364.2만 |
|---|
| 2026.01.28 | ₩360,228 | ₩363,729 | ₩357,679 | ₩359,986 | -0.07% | 126.8만 |
|---|
| 2026.01.27 | ₩363,837 | ₩364,977 | ₩354,969 | ₩359,664 | -1.15% | 145.8만 |
|---|
| 2026.01.26 | ₩362,777 | ₩367,928 | ₩361,905 | ₩365,366 | +0.71% | 180.4만 |
|---|
| 2026.01.23 | ₩361,435 | ₩363,957 | ₩358,027 | ₩362,227 | +0.22% | 149.3만 |
|---|
| 2026.01.22 | ₩360,496 | ₩364,158 | ₩352,903 | ₩361,918 | +0.39% | 315.7만 |
|---|
| 2026.01.21 | ₩340,587 | ₩345,443 | ₩339,876 | ₩345,376 | +1.41% | 234.3만 |
|---|
| 2026.01.20 | ₩350,877 | ₩352,151 | ₩338,816 | ₩340,587 | -2.93% | 267.1만 |
|---|
| 2026.01.16 | ₩352,460 | ₩357,397 | ₩349,777 | ₩356,444 | +1.13% | 383.9만 |
|---|
| 2026.01.15 | ₩351,803 | ₩354,284 | ₩348,489 | ₩351,843 | +0.01% | 177.4만 |
|---|
| 2026.01.14 | ₩360,818 | ₩363,582 | ₩347,831 | ₩350,528 | -2.85% | 222.1만 |
|---|
| 2026.01.13 | ₩372,288 | ₩374,757 | ₩357,893 | ₩363,072 | -2.48% | 217.1만 |
|---|
| 2026.01.12 | ₩370,155 | ₩374,730 | ₩367,620 | ₩372,812 | +0.72% | 120.5만 |
|---|
| 2026.01.09 | ₩371,349 | ₩373,563 | ₩367,325 | ₩370,303 | -0.28% | 182.1만 |
|---|
| 2026.01.08 | ₩390,400 | ₩391,808 | ₩367,325 | ₩371,054 | -4.96% | 277.8만 |
|---|
| 2026.01.07 | ₩395,404 | ₩398,181 | ₩393,137 | ₩394,143 | -0.32% | 98.8만 |
|---|
| 2026.01.06 | ₩387,059 | ₩394,746 | ₩385,731 | ₩393,311 | +1.62% | 126.5만 |
|---|
| 2026.01.05 | ₩386,429 | ₩393,217 | ₩384,537 | ₩387,260 | +0.22% | 146.4만 |
|---|
| 2026.01.02 | ₩397,108 | ₩397,188 | ₩379,010 | ₩384,671 | -3.13% | 131.8만 |
|---|
| 2025.12.31 | ₩400,623 | ₩401,226 | ₩396,906 | ₩397,121 | -0.87% | 74.9만 |
|---|
| 2025.12.30 | ₩401,843 | ₩404,701 | ₩401,213 | ₩401,857 | +0.00% | 62.8만 |
|---|
| 2025.12.29 | ₩401,240 | ₩406,633 | ₩401,240 | ₩404,124 | +0.72% | 65.7만 |
|---|
| 2025.12.26 | ₩400,354 | ₩403,440 | ₩400,247 | ₩403,427 | +0.77% | 43.9만 |
|---|
| 2025.12.24 | ₩399,348 | ₩400,663 | ₩397,792 | ₩400,073 | +0.18% | 32.1만 |
|---|
| 2025.12.23 | ₩400,945 | ₩402,984 | ₩396,584 | ₩399,227 | -0.43% | 112.8만 |
|---|
| 2025.12.22 | ₩404,325 | ₩407,559 | ₩401,629 | ₩403,105 | -0.30% | 141.2만 |
|---|
| 2025.12.19 | ₩402,367 | ₩404,594 | ₩399,657 | ₩402,581 | +0.05% | 331.1만 |
|---|
| 2025.12.18 | ₩395,297 | ₩402,514 | ₩394,116 | ₩401,454 | +1.56% | 196만 |
|---|
| 2025.12.17 | ₩394,599 | ₩400,193 | ₩391,808 | ₩393,043 | -0.39% | 139.1만 |
|---|
| 2025.12.16 | ₩394,840 | ₩397,403 | ₩391,580 | ₩394,398 | -0.11% | 148.2만 |
|---|
| 2025.12.15 | ₩401,414 | ₩404,446 | ₩392,251 | ₩394,840 | -1.64% | 228.1만 |
|---|
| 2025.12.12 | ₩405,801 | ₩405,801 | ₩397,550 | ₩399,308 | -1.60% | 142.5만 |
|---|
| 2025.12.11 | ₩402,380 | ₩409,182 | ₩400,059 | ₩403,722 | +0.33% | 153.5만 |
|---|
| 2025.12.10 | ₩401,750 | ₩408,766 | ₩399,147 | ₩402,608 | +0.21% | 179.3만 |
|---|
| 2025.12.09 | ₩403,910 | ₩407,371 | ₩401,843 | ₩403,480 | -0.11% | 139.4만 |
|---|
| 2025.12.08 | ₩412,670 | ₩414,843 | ₩400,636 | ₩404,339 | -2.02% | 166.8만 |
|---|
| 2025.12.05 | ₩410,523 | ₩412,979 | ₩408,243 | ₩411,516 | +0.24% | 155.9만 |
|---|
| 2025.12.04 | ₩412,938 | ₩414,951 | ₩407,532 | ₩410,322 | -0.63% | 145.8만 |
|---|
| 2025.12.03 | ₩414,226 | ₩419,405 | ₩409,826 | ₩412,187 | -0.49% | 134.7만 |
|---|
| 2025.12.02 | ₩410,604 | ₩417,017 | ₩409,598 | ₩416,225 | +1.37% | 162.5만 |
|---|
| 2025.12.01 | ₩404,044 | ₩412,361 | ₩402,903 | ₩409,343 | +1.31% | 146.5만 |
|---|
| 2025.11.28 | ₩402,863 | ₩407,840 | ₩401,696 | ₩406,955 | +1.02% | 91.2만 |
|---|
| 2025.11.26 | ₩421,216 | ₩429,306 | ₩401,307 | ₩404,325 | -4.01% | 468.6만 |
|---|
| 2025.11.25 | ₩389,434 | ₩399,348 | ₩385,141 | ₩395,001 | +1.43% | 233.6만 |
|---|
| 2025.11.24 | ₩390,869 | ₩392,815 | ₩387,650 | ₩388,857 | -0.51% | 302.8만 |
|---|
| 2025.11.21 | ₩387,301 | ₩393,257 | ₩384,121 | ₩390,131 | +0.73% | 135.9만 |
|---|
| 2025.11.20 | ₩396,115 | ₩398,315 | ₩384,269 | ₩384,966 | -2.81% | 121.3만 |
|---|
| 2025.11.19 | ₩391,205 | ₩394,170 | ₩389,179 | ₩390,655 | -0.14% | 135.9만 |
|---|
| 2025.11.18 | ₩392,909 | ₩394,894 | ₩387,797 | ₩392,050 | -0.22% | 152.6만 |
|---|
| 2025.11.17 | ₩401,843 | ₩401,843 | ₩390,252 | ₩391,688 | -2.53% | 108.1만 |
|---|
| 2025.11.14 | ₩396,853 | ₩404,218 | ₩392,506 | ₩401,656 | +1.21% | 105만 |
|---|
| 2025.11.13 | ₩403,145 | ₩404,875 | ₩397,604 | ₩398,677 | -1.11% | 112.3만 |
|---|
| 2025.11.12 | ₩404,553 | ₩406,767 | ₩402,876 | ₩404,808 | +0.06% | 119.1만 |
|---|
| 2025.11.11 | ₩401,361 | ₩405,734 | ₩399,724 | ₩404,969 | +0.90% | 85.6만 |
|---|
| 2025.11.10 | ₩398,986 | ₩401,870 | ₩393,163 | ₩400,757 | +0.44% | 119.4만 |
|---|
| 2025.11.07 | ₩395,229 | ₩399,080 | ₩393,767 | ₩398,691 | +0.88% | 95.1만 |
|---|
| 2025.11.06 | ₩401,750 | ₩402,340 | ₩394,049 | ₩395,578 | -1.54% | 116.6만 |
|---|
| 2025.11.05 | ₩404,124 | ₩405,747 | ₩401,562 | ₩403,762 | -0.09% | 125.1만 |
|---|
| 2025.11.04 | ₩405,506 | ₩408,015 | ₩401,361 | ₩403,628 | -0.46% | 130.1만 |
|---|
| 2025.11.03 | ₩406,485 | ₩409,021 | ₩401,669 | ₩407,357 | +0.21% | 107.9만 |
|---|
| 2025.10.31 | ₩403,037 | ₩406,096 | ₩399,684 | ₩404,272 | +0.31% | 107.7만 |
|---|
| 2025.10.30 | ₩396,101 | ₩407,263 | ₩396,101 | ₩403,507 | +1.87% | 152.8만 |
|---|
| 2025.10.29 | ₩411,235 | ₩411,865 | ₩397,134 | ₩398,557 | -3.08% | 168.2만 |
|---|
| 2025.10.28 | ₩419,740 | ₩422,598 | ₩416,869 | ₩417,339 | -0.57% | 91.9만 |
|---|
| 2025.10.27 | ₩420,384 | ₩421,484 | ₩417,406 | ₩420,626 | +0.06% | 93.8만 |
|---|
| 2025.10.24 | ₩419,928 | ₩421,940 | ₩417,433 | ₩419,754 | -0.04% | 95.3만 |
|---|
| 2025.10.23 | ₩407,840 | ₩416,024 | ₩407,840 | ₩415,675 | +1.92% | 100.7만 |
|---|
| 2025.10.22 | ₩415,648 | ₩417,607 | ₩409,343 | ₩413,408 | -0.54% | 147.1만 |
|---|
| 2025.10.21 | ₩413,140 | ₩417,862 | ₩411,838 | ₩416,655 | +0.85% | 71만 |
|---|
| 2025.10.20 | ₩409,182 | ₩413,314 | ₩408,270 | ₩413,140 | +0.97% | 88.5만 |
|---|
| 2025.10.17 | ₩401,562 | ₩409,531 | ₩401,012 | ₩407,384 | +1.45% | 220.2만 |
|---|
| 2025.10.16 | ₩412,885 | ₩414,427 | ₩400,864 | ₩402,233 | -2.58% | 106.6만 |
|---|
| 2025.10.15 | ₩414,079 | ₩415,890 | ₩406,740 | ₩409,289 | -1.16% | 99.3만 |
|---|
| 2025.10.14 | ₩408,618 | ₩413,824 | ₩406,646 | ₩411,315 | +0.66% | 133.9만 |
|---|
| 2025.10.13 | ₩407,344 | ₩414,146 | ₩406,043 | ₩413,166 | +1.43% | 98.3만 |
|---|
| 2025.10.10 | ₩414,656 | ₩418,962 | ₩405,734 | ₩407,170 | -1.81% | 148만 |
|---|