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 | ₩314,656 | ₩318,785 | ₩312,011 | ₩314,456 | -0.06% | 177.7만 |
| 2026.10.08 | ₩310,728 | ₩315,324 | ₩308,109 | ₩312,118 | +0.45% | 227.6만 |
| 2026.10.07 | ₩309,205 | ₩315,471 | ₩305,651 | ₩314,055 | +1.57% | 224.7만 |
| 2026.10.06 | ₩296,512 | ₩309,379 | ₩296,218 | ₩309,018 | +4.22% | 220.2만 |
| 2026.10.05 | ₩292,918 | ₩303,206 | ₩291,555 | ₩296,031 | +1.06% | 322.4만 |
| 2026.10.02 | ₩284,594 | ₩286,371 | ₩281,480 | ₩283,257 | -0.47% | 167.3만 |
| 2026.10.01 | ₩285,823 | ₩289,283 | ₩279,102 | ₩282,336 | -1.22% | 233.4만 |
| 2026.09.30 | ₩271,379 | ₩280,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩279,249 |
| +2.90% |
| 193.7만 |
| 2026.09.29 | ₩273,437 | ₩275,308 | ₩266,128 | ₩271,473 | -0.72% | 218.5만 |
|---|
| 2026.09.28 | ₩276,523 | ₩278,194 | ₩270,016 | ₩276,831 | +0.11% | 169.5만 |
|---|
| 2026.09.25 | ₩282,389 | ₩286,290 | ₩279,316 | ₩279,784 | -0.92% | 187.7만 |
|---|
| 2026.09.24 | ₩290,579 | ₩291,595 | ₩281,921 | ₩282,389 | -2.82% | 210.5만 |
|---|
| 2026.09.23 | ₩293,973 | ₩294,708 | ₩288,749 | ₩290,138 | -1.30% | 147.6만 |
|---|
| 2026.09.22 | ₩296,619 | ₩296,619 | ₩287,546 | ₩293,439 | -1.07% | 170.3만 |
|---|
| 2026.09.21 | ₩288,816 | ₩293,546 | ₩284,594 | ₩292,410 | +1.24% | 152.4만 |
|---|
| 2026.09.18 | ₩293,332 | ₩295,095 | ₩288,695 | ₩289,871 | -1.18% | 485.1만 |
|---|
| 2026.09.17 | ₩292,290 | ₩294,655 | ₩289,136 | ₩292,129 | -0.05% | 162.1만 |
|---|
| 2026.09.16 | ₩297,367 | ₩301,455 | ₩292,864 | ₩294,361 | -1.01% | 188.9만 |
|---|
| 2026.09.15 | ₩298,917 | ₩310,835 | ₩297,340 | ₩302,631 | +1.24% | 338.6만 |
|---|
| 2026.09.14 | ₩293,265 | ₩307,882 | ₩292,503 | ₩305,878 | +4.30% | 278.5만 |
|---|
| 2026.09.11 | ₩281,253 | ₩285,689 | ₩279,303 | ₩283,792 | +0.90% | 161.2만 |
|---|
| 2026.09.10 | ₩276,577 | ₩285,783 | ₩275,802 | ₩282,736 | +2.23% | 224.6만 |
|---|
| 2026.09.09 | ₩283,284 | ₩283,298 | ₩275,682 | ₩276,069 | -2.55% | 232.2만 |
|---|
| 2026.09.08 | ₩286,771 | ₩286,972 | ₩278,033 | ₩283,538 | -1.13% | 297.5만 |
|---|
| 2026.09.04 | ₩310,087 | ₩310,167 | ₩288,869 | ₩291,141 | -6.11% | 395.6만 |
|---|
| 2026.09.03 | ₩328,699 | ₩334,591 | ₩315,164 | ₩317,355 | -3.45% | 237.8만 |
|---|
| 2026.09.02 | ₩329,621 | ₩331,719 | ₩322,072 | ₩322,980 | -2.01% | 153만 |
|---|
| 2026.09.01 | ₩338,680 | ₩342,541 | ₩330,489 | ₩330,944 | -2.28% | 181.4만 |
|---|
| 2026.08.31 | ₩344,331 | ₩351,066 | ₩343,917 | ₩345,427 | +0.32% | 182.3만 |
|---|
| 2026.08.28 | ₩348,941 | ₩356,744 | ₩338,252 | ₩348,273 | -0.19% | 343.8만 |
|---|
| 2026.08.27 | ₩349,355 | ₩363,051 | ₩347,779 | ₩361,527 | +3.48% | 396.3만 |
|---|
| 2026.08.26 | ₩327,710 | ₩342,862 | ₩327,456 | ₩340,403 | +3.87% | 173.7만 |
|---|
| 2026.08.25 | ₩335,927 | ₩339,214 | ₩332,560 | ₩335,647 | -0.08% | 179만 |
|---|
| 2026.08.24 | ₩338,813 | ₩343,490 | ₩337,130 | ₩339,936 | +0.33% | 140.8만 |
|---|
| 2026.08.21 | ₩335,393 | ₩341,753 | ₩329,367 | ₩339,147 | +1.12% | 179.5만 |
|---|
| 2026.08.20 | ₩337,330 | ₩341,860 | ₩334,284 | ₩335,393 | -0.57% | 148.3만 |
|---|
| 2026.08.19 | ₩325,866 | ₩344,225 | ₩325,866 | ₩335,754 | +3.03% | 155.8만 |
|---|
| 2026.08.18 | ₩327,764 | ₩337,103 | ₩327,349 | ₩329,741 | +0.60% | 164.6만 |
|---|
| 2026.08.17 | ₩331,625 | ₩334,003 | ₩322,446 | ₩322,860 | -2.64% | 154.2만 |
|---|
| 2026.08.14 | ₩347,391 | ₩348,380 | ₩335,754 | ₩336,248 | -3.21% | 139.5만 |
|---|
| 2026.08.13 | ₩334,030 | ₩346,536 | ₩324,490 | ₩344,666 | +3.18% | 226.1만 |
|---|
| 2026.08.12 | ₩328,298 | ₩334,858 | ₩327,964 | ₩333,375 | +1.55% | 141.5만 |
|---|
| 2026.08.11 | ₩336,048 | ₩340,524 | ₩333,883 | ₩336,154 | +0.03% | 193.8만 |
|---|
| 2026.08.10 | ₩329,380 | ₩343,770 | ₩329,380 | ₩342,140 | +3.87% | 168만 |
|---|
| 2026.08.07 | ₩327,349 | ₩337,891 | ₩327,349 | ₩332,801 | +1.67% | 182.1만 |
|---|
| 2026.08.06 | ₩317,141 | ₩324,677 | ₩314,336 | ₩323,969 | +2.15% | 136만 |
|---|
| 2026.08.05 | ₩318,571 | ₩321,524 | ₩314,563 | ₩320,709 | +0.67% | 148.6만 |
|---|
| 2026.08.04 | ₩308,898 | ₩317,622 | ₩306,907 | ₩316,941 | +2.60% | 211.4만 |
|---|
| 2026.08.03 | ₩320,134 | ₩325,933 | ₩312,438 | ₩313,601 | -2.04% | 192만 |
|---|
| 2026.07.31 | ₩307,895 | ₩314,082 | ₩304,622 | ₩312,919 | +1.63% | 194.9만 |
|---|
| 2026.07.30 | ₩318,117 | ₩318,918 | ₩309,659 | ₩313,948 | -1.31% | 268.8만 |
|---|
| 2026.07.29 | ₩323,568 | ₩332,881 | ₩318,424 | ₩327,683 | +1.27% | 243.1만 |
|---|
| 2026.07.28 | ₩309,298 | ₩325,011 | ₩306,506 | ₩317,168 | +2.54% | 388.5만 |
|---|
| 2026.07.27 | ₩285,275 | ₩304,194 | ₩283,511 | ₩301,843 | +5.81% | 259.9만 |
|---|
| 2026.07.24 | ₩278,915 | ₩286,531 | ₩273,210 | ₩280,251 | +0.48% | 288.8만 |
|---|
| 2026.07.23 | ₩274,639 | ₩276,684 | ₩270,391 | ₩274,252 | -0.14% | 183.9만 |
|---|
| 2026.07.22 | ₩283,191 | ₩283,645 | ₩270,097 | ₩271,900 | -3.99% | 179.4만 |
|---|
| 2026.07.21 | ₩286,611 | ₩290,780 | ₩281,761 | ₩282,122 | -1.57% | 209.4만 |
|---|
| 2026.07.20 | ₩287,359 | ₩292,797 | ₩283,257 | ₩291,007 | +1.27% | 191만 |
|---|
| 2026.07.17 | ₩290,005 | ₩296,365 | ₩286,865 | ₩291,742 | +0.60% | 330.3만 |
|---|
| 2026.07.16 | ₩283,551 | ₩291,969 | ₩278,341 | ₩290,018 | +2.28% | 251.4만 |
|---|
| 2026.07.15 | ₩277,793 | ₩284,086 | ₩276,964 | ₩279,222 | +0.51% | 202만 |
|---|
| 2026.07.14 | ₩269,843 | ₩280,492 | ₩269,843 | ₩275,134 | +1.96% | 159.5만 |
|---|
| 2026.07.13 | ₩281,013 | ₩285,636 | ₩280,331 | ₩283,551 | +0.90% | 133.1만 |
|---|
| 2026.07.10 | ₩283,257 | ₩284,326 | ₩276,831 | ₩278,514 | -1.67% | 123.3만 |
|---|
| 2026.07.09 | ₩267,852 | ₩279,129 | ₩264,565 | ₩278,688 | +4.05% | 202.5만 |
|---|
| 2026.07.08 | ₩282,055 | ₩283,137 | ₩275,227 | ₩275,294 | -2.40% | 205.1만 |
|---|
| 2026.07.07 | ₩288,589 | ₩288,589 | ₩281,520 | ₩283,765 | -1.67% | 238.1만 |
|---|
| 2026.07.06 | ₩273,450 | ₩278,995 | ₩270,230 | ₩277,298 | +1.41% | 167.1만 |
|---|
| 2026.07.02 | ₩268,520 | ₩280,478 | ₩268,173 | ₩277,218 | +3.24% | 293.1만 |
|---|
| 2026.07.01 | ₩267,224 | ₩273,504 | ₩265,206 | ₩266,903 | -0.12% | 236만 |
|---|
| 2026.06.30 | ₩258,205 | ₩260,543 | ₩256,882 | ₩259,768 | +0.61% | 228.3만 |
|---|
| 2026.06.29 | ₩270,511 | ₩270,511 | ₩260,396 | ₩260,864 | -3.57% | 258.8만 |
|---|
| 2026.06.26 | ₩256,067 | ₩264,378 | ₩255,934 | ₩262,227 | +2.41% | 775.6만 |
|---|
| 2026.06.25 | ₩252,620 | ₩259,621 | ₩252,527 | ₩253,502 | +0.35% | 246만 |
|---|
| 2026.06.24 | ₩252,500 | ₩261,559 | ₩251,191 | ₩257,350 | +1.92% | 265.2만 |
|---|
| 2026.06.23 | ₩258,232 | ₩258,900 | ₩250,175 | ₩252,233 | -2.32% | 332.7만 |
|---|
| 2026.06.22 | ₩253,863 | ₩261,799 | ₩247,850 | ₩250,816 | -1.20% | 467만 |
|---|
| 2026.06.18 | ₩259,942 | ₩264,405 | ₩255,012 | ₩258,967 | -0.38% | 921.3만 |
|---|
| 2026.06.17 | ₩262,654 | ₩272,301 | ₩256,936 | ₩257,965 | -1.79% | 314.2만 |
|---|
| 2026.06.16 | ₩264,311 | ₩272,502 | ₩264,311 | ₩269,068 | +1.80% | 292.8만 |
|---|
| 2026.06.15 | ₩267,117 | ₩271,059 | ₩261,826 | ₩265,353 | -0.66% | 330.7만 |
|---|
| 2026.06.12 | ₩276,042 | ₩278,902 | ₩259,835 | ₩265,126 | -3.95% | 563.2만 |
|---|
| 2026.06.11 | ₩292,958 | ₩295,737 | ₩273,637 | ₩274,666 | -6.24% | 427.2만 |
|---|
| 2026.06.10 | ₩294,614 | ₩300,774 | ₩291,274 | ₩295,657 | +0.35% | 174.1만 |
|---|
| 2026.06.09 | ₩298,583 | ₩304,355 | ₩294,868 | ₩299,398 | +0.27% | 186.8만 |
|---|
| 2026.06.08 | ₩304,649 | ₩307,294 | ₩299,598 | ₩300,680 | -1.30% | 209.1만 |
|---|
| 2026.06.05 | ₩314,095 | ₩315,992 | ₩306,292 | ₩307,254 | -2.18% | 268.5만 |
|---|
| 2026.06.04 | ₩315,966 | ₩317,810 | ₩309,432 | ₩312,171 | -1.20% | 192.3만 |
|---|
| 2026.06.03 | ₩314,002 | ₩314,322 | ₩304,983 | ₩306,773 | -2.30% | 241.4만 |
|---|
| 2026.06.02 | ₩322,833 | ₩324,891 | ₩314,923 | ₩316,206 | -2.05% | 235.4만 |
|---|
| 2026.06.01 | ₩316,674 | ₩334,685 | ₩316,674 | ₩331,572 | +4.70% | 359.1만 |
|---|
| 2026.05.29 | ₩301,375 | ₩312,438 | ₩289,938 | ₩309,058 | +2.55% | 764.2만 |
|---|
| 2026.05.28 | ₩315,752 | ₩326,468 | ₩311,984 | ₩321,938 | +1.96% | 414.3만 |
|---|
| 2026.05.27 | ₩313,988 | ₩325,091 | ₩313,988 | ₩316,660 | +0.85% | 164.4만 |
|---|
| 2026.05.26 | ₩318,103 | ₩321,631 | ₩313,146 | ₩318,304 | +0.06% | 209.8만 |
|---|
| 2026.05.22 | ₩321,350 | ₩330,022 | ₩318,611 | ₩321,992 | +0.20% | 245.5만 |
|---|
| 2026.05.21 | ₩323,328 | ₩323,635 | ₩313,507 | ₩320,923 | -0.74% | 199.3만 |
|---|
| 2026.05.20 | ₩320,335 | ₩325,840 | ₩311,583 | ₩325,519 | +1.62% | 171.1만 |
|---|
| 2026.05.19 | ₩332,734 | ₩335,580 | ₩324,691 | ₩326,227 | -1.96% | 198만 |
|---|
| 2026.05.18 | ₩315,458 | ₩325,599 | ₩313,521 | ₩325,332 | +3.13% | 180.7만 |
|---|
| 2026.05.15 | ₩313,828 | ₩318,411 | ₩312,933 | ₩316,153 | +0.74% | 152.9만 |
|---|
| 2026.05.14 | ₩307,147 | ₩315,217 | ₩303,941 | ₩312,465 | +1.73% | 174.8만 |
|---|
| 2026.05.13 | ₩306,506 | ₩309,512 | ₩301,001 | ₩308,684 | +0.71% | 174.2만 |
|---|
| 2026.05.12 | ₩318,037 | ₩320,843 | ₩312,425 | ₩313,814 | -1.33% | 149.1만 |
|---|
| 2026.05.11 | ₩323,114 | ₩327,309 | ₩313,026 | ₩315,418 | -2.38% | 192.7만 |
|---|
| 2026.05.08 | ₩330,890 | ₩330,890 | ₩323,248 | ₩326,681 | -1.27% | 174.8만 |
|---|
| 2026.05.07 | ₩329,434 | ₩340,898 | ₩329,434 | ₩335,420 | +1.82% | 202.7만 |
|---|
| 2026.05.06 | ₩327,857 | ₩332,360 | ₩320,669 | ₩324,784 | -0.94% | 207.3만 |
|---|
| 2026.05.05 | ₩330,289 | ₩334,498 | ₩327,216 | ₩333,268 | +0.90% | 220.7만 |
|---|
| 2026.05.04 | ₩326,267 | ₩334,003 | ₩324,356 | ₩330,743 | +1.37% | 162.2만 |
|---|
| 2026.05.01 | ₩323,181 | ₩329,835 | ₩318,558 | ₩326,481 | +1.02% | 234.3만 |
|---|
| 2026.04.30 | ₩312,518 | ₩317,569 | ₩308,844 | ₩316,660 | +1.33% | 177만 |
|---|
| 2026.04.29 | ₩312,438 | ₩315,298 | ₩308,831 | ₩315,151 | +0.87% | 123.8만 |
|---|
| 2026.04.28 | ₩317,956 | ₩323,328 | ₩310,274 | ₩313,788 | -1.31% | 170.6만 |
|---|
| 2026.04.27 | ₩315,204 | ₩322,780 | ₩313,561 | ₩314,028 | -0.37% | 168.9만 |
|---|
| 2026.04.24 | ₩310,755 | ₩317,649 | ₩308,884 | ₩317,248 | +2.09% | 138.6만 |
|---|
| 2026.04.23 | ₩321,150 | ₩322,139 | ₩303,299 | ₩309,953 | -3.49% | 242.9만 |
|---|
| 2026.04.22 | ₩330,409 | ₩334,030 | ₩327,349 | ₩330,783 | +0.11% | 151.8만 |
|---|
| 2026.04.21 | ₩327,657 | ₩335,246 | ₩325,345 | ₩327,991 | +0.10% | 144.1만 |
|---|
| 2026.04.20 | ₩322,646 | ₩329,086 | ₩322,339 | ₩327,764 | +1.59% | 126만 |
|---|
| 2026.04.17 | ₩333,228 | ₩334,030 | ₩322,366 | ₩323,368 | -2.96% | 255.1만 |
|---|
| 2026.04.16 | ₩326,695 | ₩328,124 | ₩321,230 | ₩324,891 | -0.55% | 151.7만 |
|---|
| 2026.04.15 | ₩313,708 | ₩321,711 | ₩310,247 | ₩319,760 | +1.93% | 176만 |
|---|
| 2026.04.14 | ₩304,488 | ₩308,216 | ₩300,734 | ₩305,424 | +0.31% | 181.4만 |
|---|
| 2026.04.13 | ₩291,288 | ₩304,007 | ₩289,163 | ₩303,486 | +4.19% | 283.6만 |
|---|
| 2026.04.10 | ₩296,004 | ₩298,155 | ₩286,063 | ₩291,875 | -1.39% | 250.5만 |
|---|
| 2026.04.09 | ₩317,342 | ₩318,665 | ₩290,179 | ₩300,801 | -5.21% | 360.5만 |
|---|
| 2026.04.08 | ₩322,205 | ₩327,082 | ₩319,373 | ₩321,537 | -0.21% | 199.1만 |
|---|
| 2026.04.07 | ₩315,765 | ₩318,798 | ₩311,196 | ₩313,935 | -0.58% | 131.9만 |
|---|
| 2026.04.06 | ₩316,447 | ₩319,333 | ₩313,547 | ₩317,622 | +0.37% | 119만 |
|---|
| 2026.04.02 | ₩320,295 | ₩322,620 | ₩312,772 | ₩318,103 | -0.68% | 199.1만 |
|---|
| 2026.04.01 | ₩319,146 | ₩321,324 | ₩310,220 | ₩317,823 | -0.41% | 180만 |
|---|
| 2026.03.31 | ₩313,881 | ₩322,286 | ₩313,841 | ₩319,867 | +1.91% | 194.7만 |
|---|
| 2026.03.30 | ₩310,327 | ₩318,718 | ₩308,711 | ₩314,897 | +1.47% | 165.4만 |
|---|
| 2026.03.27 | ₩317,502 | ₩317,823 | ₩306,292 | ₩307,094 | -3.28% | 223.3만 |
|---|
| 2026.03.26 | ₩313,534 | ₩325,506 | ₩313,080 | ₩320,442 | +2.20% | 146.8만 |
|---|
| 2026.03.25 | ₩322,326 | ₩324,944 | ₩310,528 | ₩314,549 | -2.41% | 168.5만 |
|---|
| 2026.03.24 | ₩327,724 | ₩327,724 | ₩317,035 | ₩319,854 | -2.40% | 222.4만 |
|---|
| 2026.03.23 | ₩331,745 | ₩335,446 | ₩326,989 | ₩330,610 | -0.34% | 265.8만 |
|---|
| 2026.03.20 | ₩328,619 | ₩332,173 | ₩322,673 | ₩331,344 | +0.83% | 441.8만 |
|---|
| 2026.03.19 | ₩332,667 | ₩341,165 | ₩328,792 | ₩330,890 | -0.53% | 214.8만 |
|---|
| 2026.03.18 | ₩334,404 | ₩339,962 | ₩331,692 | ₩331,999 | -0.72% | 181.1만 |
|---|
| 2026.03.17 | ₩334,818 | ₩346,576 | ₩334,818 | ₩337,931 | +0.93% | 125.5만 |
|---|
| 2026.03.16 | ₩336,822 | ₩338,065 | ₩333,095 | ₩333,736 | -0.92% | 135.3만 |
|---|
| 2026.03.13 | ₩333,389 | ₩337,811 | ₩332,079 | ₩335,593 | +0.66% | 144.3만 |
|---|
| 2026.03.12 | ₩334,979 | ₩341,980 | ₩333,015 | ₩333,883 | -0.33% | 165.4만 |
|---|
| 2026.03.11 | ₩341,312 | ₩346,777 | ₩333,709 | ₩336,475 | -1.42% | 195.9만 |
|---|
| 2026.03.10 | ₩348,166 | ₩349,769 | ₩336,822 | ₩339,174 | -2.58% | 185.8만 |
|---|
| 2026.03.09 | ₩348,420 | ₩350,758 | ₩342,715 | ₩348,393 | -0.01% | 180.3만 |
|---|
| 2026.03.06 | ₩349,449 | ₩351,466 | ₩344,358 | ₩348,714 | -0.21% | 202.1만 |
|---|
| 2026.03.05 | ₩345,454 | ₩353,738 | ₩343,249 | ₩352,896 | +2.15% | 218.6만 |
|---|
| 2026.03.04 | ₩338,439 | ₩345,801 | ₩337,370 | ₩344,572 | +1.81% | 265.7만 |
|---|
| 2026.03.03 | ₩328,819 | ₩340,483 | ₩326,615 | ₩338,573 | +2.97% | 260.6만 |
|---|
| 2026.03.02 | ₩325,385 | ₩332,894 | ₩324,677 | ₩329,941 | +1.40% | 240.1만 |
|---|
| 2026.02.27 | ₩312,091 | ₩332,293 | ₩311,717 | ₩328,512 | +5.26% | 537.1만 |
|---|
| 2026.02.26 | ₩305,210 | ₩312,291 | ₩303,713 | ₩311,917 | +2.20% | 407.7만 |
|---|
| 2026.02.25 | ₩295,216 | ₩301,696 | ₩292,677 | ₩300,373 | +1.75% | 195.6만 |
|---|
| 2026.02.24 | ₩290,660 | ₩301,028 | ₩287,279 | ₩295,162 | +1.55% | 220.4만 |
|---|
| 2026.02.23 | ₩298,797 | ₩301,495 | ₩289,564 | ₩292,129 | -2.23% | 206.1만 |
|---|
| 2026.02.20 | ₩304,168 | ₩310,260 | ₩301,669 | ₩303,273 | -0.29% | 174.3만 |
|---|
| 2026.02.19 | ₩307,121 | ₩307,308 | ₩302,631 | ₩306,105 | -0.33% | 145.1만 |
|---|
| 2026.02.18 | ₩299,946 | ₩307,428 | ₩298,235 | ₩306,960 | +2.34% | 201만 |
|---|
| 2026.02.17 | ₩304,769 | ₩306,426 | ₩295,403 | ₩301,055 | -1.22% | 262.9만 |
|---|
| 2026.02.13 | ₩299,064 | ₩312,158 | ₩297,794 | ₩308,938 | +3.30% | 275.3만 |
|---|
| 2026.02.12 | ₩310,782 | ₩314,242 | ₩288,615 | ₩298,609 | -3.92% | 541.3만 |
|---|
| 2026.02.11 | ₩312,812 | ₩320,402 | ₩306,666 | ₩310,768 | -0.65% | 262.2만 |
|---|
| 2026.02.10 | ₩324,250 | ₩330,182 | ₩322,219 | ₩325,452 | +0.37% | 232.4만 |
|---|
| 2026.02.09 | ₩319,146 | ₩324,797 | ₩315,899 | ₩324,049 | +1.54% | 152.4만 |
|---|
| 2026.02.06 | ₩320,201 | ₩323,929 | ₩312,652 | ₩321,203 | +0.31% | 214만 |
|---|
| 2026.02.05 | ₩328,472 | ₩329,741 | ₩316,366 | ₩318,077 | -3.16% | 341.4만 |
|---|
| 2026.02.04 | ₩319,012 | ₩333,830 | ₩315,618 | ₩325,225 | +1.95% | 272.8만 |
|---|
| 2026.02.03 | ₩334,043 | ₩336,221 | ₩319,266 | ₩321,724 | -3.69% | 354만 |
|---|
| 2026.02.02 | ₩346,870 | ₩346,937 | ₩339,040 | ₩341,472 | -1.56% | 162.2만 |
|---|
| 2026.01.30 | ₩338,827 | ₩341,606 | ₩335,299 | ₩337,865 | -0.28% | 173.9만 |
|---|
| 2026.01.29 | ₩347,391 | ₩348,019 | ₩330,289 | ₩341,619 | -1.66% | 364.2만 |
|---|
| 2026.01.28 | ₩358,762 | ₩362,249 | ₩356,223 | ₩358,521 | -0.07% | 126.8만 |
|---|
| 2026.01.27 | ₩362,356 | ₩363,491 | ₩353,524 | ₩358,200 | -1.15% | 145.8만 |
|---|
| 2026.01.26 | ₩361,300 | ₩366,431 | ₩360,432 | ₩363,879 | +0.71% | 180.4만 |
|---|
| 2026.01.23 | ₩359,964 | ₩362,476 | ₩356,570 | ₩360,752 | +0.22% | 149.3만 |
|---|
| 2026.01.22 | ₩359,029 | ₩362,676 | ₩351,466 | ₩360,445 | +0.39% | 315.7만 |
|---|
| 2026.01.21 | ₩339,201 | ₩344,038 | ₩338,493 | ₩343,971 | +1.41% | 234.3만 |
|---|
| 2026.01.20 | ₩349,449 | ₩350,718 | ₩337,437 | ₩339,201 | -2.93% | 267.1만 |
|---|
| 2026.01.16 | ₩351,025 | ₩355,942 | ₩348,353 | ₩354,994 | +1.13% | 383.9만 |
|---|
| 2026.01.15 | ₩350,371 | ₩352,843 | ₩347,071 | ₩350,411 | +0.01% | 177.4만 |
|---|
| 2026.01.14 | ₩359,349 | ₩362,102 | ₩346,416 | ₩349,101 | -2.85% | 222.1만 |
|---|
| 2026.01.13 | ₩370,773 | ₩373,232 | ₩356,437 | ₩361,594 | -2.48% | 217.1만 |
|---|
| 2026.01.12 | ₩368,649 | ₩373,205 | ₩366,124 | ₩371,294 | +0.72% | 120.5만 |
|---|
| 2026.01.09 | ₩369,838 | ₩372,043 | ₩365,830 | ₩368,796 | -0.28% | 182.1만 |
|---|
| 2026.01.08 | ₩388,811 | ₩390,214 | ₩365,830 | ₩369,544 | -4.96% | 277.8만 |
|---|
| 2026.01.07 | ₩393,795 | ₩396,560 | ₩391,537 | ₩392,539 | -0.32% | 98.8만 |
|---|
| 2026.01.06 | ₩385,484 | ₩393,140 | ₩384,161 | ₩391,710 | +1.62% | 126.5만 |
|---|
| 2026.01.05 | ₩384,856 | ₩391,617 | ₩382,972 | ₩385,684 | +0.22% | 146.4만 |
|---|
| 2026.01.02 | ₩395,492 | ₩395,572 | ₩377,467 | ₩383,106 | -3.13% | 131.8만 |
|---|
| 2025.12.31 | ₩398,992 | ₩399,593 | ₩395,291 | ₩395,505 | -0.87% | 74.9만 |
|---|
| 2025.12.30 | ₩400,208 | ₩403,054 | ₩399,580 | ₩400,221 | +0.00% | 62.8만 |
|---|
| 2025.12.29 | ₩399,607 | ₩404,978 | ₩399,607 | ₩402,479 | +0.72% | 65.7만 |
|---|
| 2025.12.26 | ₩398,725 | ₩401,798 | ₩398,618 | ₩401,785 | +0.77% | 43.9만 |
|---|
| 2025.12.24 | ₩397,723 | ₩399,032 | ₩396,173 | ₩398,444 | +0.18% | 32.1만 |
|---|
| 2025.12.23 | ₩399,313 | ₩401,344 | ₩394,970 | ₩397,603 | -0.43% | 112.8만 |
|---|
| 2025.12.22 | ₩402,680 | ₩405,900 | ₩399,994 | ₩401,464 | -0.30% | 141.2만 |
|---|
| 2025.12.19 | ₩400,729 | ₩402,947 | ₩398,030 | ₩400,943 | +0.05% | 331.1만 |
|---|
| 2025.12.18 | ₩393,688 | ₩400,876 | ₩392,512 | ₩399,821 | +1.56% | 196만 |
|---|
| 2025.12.17 | ₩392,993 | ₩398,565 | ₩390,214 | ₩391,443 | -0.39% | 139.1만 |
|---|
| 2025.12.16 | ₩393,233 | ₩395,785 | ₩389,987 | ₩392,793 | -0.11% | 148.2만 |
|---|
| 2025.12.15 | ₩399,780 | ₩402,800 | ₩390,655 | ₩393,233 | -1.64% | 228.1만 |
|---|
| 2025.12.12 | ₩404,150 | ₩404,150 | ₩395,932 | ₩397,683 | -1.60% | 142.5만 |
|---|
| 2025.12.11 | ₩400,742 | ₩407,517 | ₩398,431 | ₩402,079 | +0.33% | 153.5만 |
|---|
| 2025.12.10 | ₩400,114 | ₩407,102 | ₩397,522 | ₩400,970 | +0.21% | 179.3만 |
|---|
| 2025.12.09 | ₩402,266 | ₩405,713 | ₩400,208 | ₩401,838 | -0.11% | 139.4만 |
|---|
| 2025.12.08 | ₩410,991 | ₩413,155 | ₩399,006 | ₩402,693 | -2.02% | 166.8만 |
|---|
| 2025.12.05 | ₩408,853 | ₩411,298 | ₩406,581 | ₩409,841 | +0.24% | 155.9만 |
|---|
| 2025.12.04 | ₩411,258 | ₩413,262 | ₩405,873 | ₩408,652 | -0.63% | 145.8만 |
|---|
| 2025.12.03 | ₩412,540 | ₩417,698 | ₩408,158 | ₩410,509 | -0.49% | 134.7만 |
|---|
| 2025.12.02 | ₩408,933 | ₩415,320 | ₩407,931 | ₩414,531 | +1.37% | 162.5만 |
|---|
| 2025.12.01 | ₩402,399 | ₩410,683 | ₩401,264 | ₩407,677 | +1.31% | 146.5만 |
|---|
| 2025.11.28 | ₩401,223 | ₩406,180 | ₩400,061 | ₩405,299 | +1.02% | 91.2만 |
|---|
| 2025.11.26 | ₩419,502 | ₩427,558 | ₩399,674 | ₩402,680 | -4.01% | 468.6만 |
|---|
| 2025.11.25 | ₩387,849 | ₩397,723 | ₩383,573 | ₩393,394 | +1.43% | 233.6만 |
|---|
| 2025.11.24 | ₩389,279 | ₩391,216 | ₩386,072 | ₩387,274 | -0.51% | 302.8만 |
|---|
| 2025.11.21 | ₩385,724 | ₩391,657 | ₩382,558 | ₩388,544 | +0.73% | 135.9만 |
|---|
| 2025.11.20 | ₩394,503 | ₩396,694 | ₩382,705 | ₩383,400 | -2.81% | 121.3만 |
|---|
| 2025.11.19 | ₩389,613 | ₩392,565 | ₩387,595 | ₩389,065 | -0.14% | 135.9만 |
|---|
| 2025.11.18 | ₩391,309 | ₩393,287 | ₩386,219 | ₩390,454 | -0.22% | 152.6만 |
|---|
| 2025.11.17 | ₩400,208 | ₩400,208 | ₩388,664 | ₩390,094 | -2.53% | 108.1만 |
|---|
| 2025.11.14 | ₩395,238 | ₩402,573 | ₩390,909 | ₩400,021 | +1.21% | 105만 |
|---|
| 2025.11.13 | ₩401,504 | ₩403,228 | ₩395,986 | ₩397,055 | -1.11% | 112.3만 |
|---|
| 2025.11.12 | ₩402,907 | ₩405,112 | ₩401,237 | ₩403,161 | +0.06% | 119.1만 |
|---|
| 2025.11.11 | ₩399,727 | ₩404,083 | ₩398,097 | ₩403,321 | +0.90% | 85.6만 |
|---|
| 2025.11.10 | ₩397,362 | ₩400,235 | ₩391,563 | ₩399,126 | +0.44% | 119.4만 |
|---|
| 2025.11.07 | ₩393,621 | ₩397,456 | ₩392,165 | ₩397,068 | +0.88% | 95.1만 |
|---|
| 2025.11.06 | ₩400,114 | ₩400,702 | ₩392,445 | ₩393,968 | -1.54% | 116.6만 |
|---|
| 2025.11.05 | ₩402,479 | ₩404,096 | ₩399,927 | ₩402,119 | -0.09% | 125.1만 |
|---|
| 2025.11.04 | ₩403,856 | ₩406,354 | ₩399,727 | ₩401,985 | -0.46% | 130.1만 |
|---|
| 2025.11.03 | ₩404,831 | ₩407,356 | ₩400,034 | ₩405,699 | +0.21% | 107.9만 |
|---|
| 2025.10.31 | ₩401,397 | ₩404,444 | ₩398,057 | ₩402,626 | +0.31% | 107.7만 |
|---|
| 2025.10.30 | ₩394,489 | ₩405,606 | ₩394,489 | ₩401,865 | +1.87% | 152.8만 |
|---|
| 2025.10.29 | ₩409,561 | ₩410,189 | ₩395,518 | ₩396,935 | -3.08% | 168.2만 |
|---|
| 2025.10.28 | ₩418,032 | ₩420,878 | ₩415,173 | ₩415,640 | -0.57% | 91.9만 |
|---|
| 2025.10.27 | ₩418,673 | ₩419,769 | ₩415,707 | ₩418,914 | +0.06% | 93.8만 |
|---|
| 2025.10.24 | ₩418,219 | ₩420,223 | ₩415,734 | ₩418,045 | -0.04% | 95.3만 |
|---|
| 2025.10.23 | ₩406,180 | ₩414,331 | ₩406,180 | ₩413,983 | +1.92% | 100.7만 |
|---|
| 2025.10.22 | ₩413,957 | ₩415,907 | ₩407,677 | ₩411,725 | -0.54% | 147.1만 |
|---|
| 2025.10.21 | ₩411,458 | ₩416,161 | ₩410,162 | ₩414,959 | +0.85% | 71만 |
|---|
| 2025.10.20 | ₩407,517 | ₩411,632 | ₩406,608 | ₩411,458 | +0.97% | 88.5만 |
|---|
| 2025.10.17 | ₩399,927 | ₩407,864 | ₩399,380 | ₩405,726 | +1.45% | 220.2만 |
|---|
| 2025.10.16 | ₩411,204 | ₩412,741 | ₩399,233 | ₩400,596 | -2.58% | 106.6만 |
|---|
| 2025.10.15 | ₩412,393 | ₩414,197 | ₩405,085 | ₩407,623 | -1.16% | 99.3만 |
|---|
| 2025.10.14 | ₩406,955 | ₩412,140 | ₩404,991 | ₩409,641 | +0.66% | 133.9만 |
|---|
| 2025.10.13 | ₩405,686 | ₩412,460 | ₩404,390 | ₩411,485 | +1.43% | 98.3만 |
|---|
| 2025.10.10 | ₩412,968 | ₩417,257 | ₩404,083 | ₩405,512 | -1.81% | 148만 |
|---|