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 | ₩314,334 | ₩318,458 | ₩311,691 | ₩314,133 | -0.06% | 177.7만 |
| 2026.10.08 | ₩310,409 | ₩315,001 | ₩307,793 | ₩311,798 | +0.45% | 227.6만 |
| 2026.10.07 | ₩308,888 | ₩315,148 | ₩305,337 | ₩313,733 | +1.57% | 224.7만 |
| 2026.10.06 | ₩296,208 | ₩309,061 | ₩295,914 | ₩308,701 | +4.22% | 220.2만 |
| 2026.10.05 | ₩292,617 | ₩302,895 | ₩291,256 | ₩295,727 | +1.06% | 322.4만 |
| 2026.10.02 | ₩284,302 | ₩286,077 | ₩281,192 | ₩282,967 | -0.47% | 167.3만 |
| 2026.10.01 | ₩285,530 | ₩288,987 | ₩278,816 | ₩282,046 | -1.22% | 233.4만 |
| 2026.09.30 | ₩271,101 | ₩280,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩278,963 |
| +2.90% |
| 193.7만 |
| 2026.09.29 | ₩273,157 | ₩275,025 | ₩265,855 | ₩271,194 | -0.72% | 218.5만 |
|---|
| 2026.09.28 | ₩276,240 | ₩277,908 | ₩269,740 | ₩276,547 | +0.11% | 169.5만 |
|---|
| 2026.09.25 | ₩282,099 | ₩285,997 | ₩279,029 | ₩279,497 | -0.92% | 187.7만 |
|---|
| 2026.09.24 | ₩290,281 | ₩291,296 | ₩281,632 | ₩282,099 | -2.82% | 210.5만 |
|---|
| 2026.09.23 | ₩293,672 | ₩294,406 | ₩288,453 | ₩289,841 | -1.30% | 147.6만 |
|---|
| 2026.09.22 | ₩296,315 | ₩296,315 | ₩287,252 | ₩293,138 | -1.07% | 170.3만 |
|---|
| 2026.09.21 | ₩288,520 | ₩293,245 | ₩284,302 | ₩292,110 | +1.24% | 152.4만 |
|---|
| 2026.09.18 | ₩293,031 | ₩294,793 | ₩288,399 | ₩289,574 | -1.18% | 485.1만 |
|---|
| 2026.09.17 | ₩291,990 | ₩294,352 | ₩288,840 | ₩291,830 | -0.05% | 162.1만 |
|---|
| 2026.09.16 | ₩297,062 | ₩301,146 | ₩292,564 | ₩294,059 | -1.01% | 188.9만 |
|---|
| 2026.09.15 | ₩298,610 | ₩310,516 | ₩297,035 | ₩302,321 | +1.24% | 338.6만 |
|---|
| 2026.09.14 | ₩292,964 | ₩307,566 | ₩292,203 | ₩305,564 | +4.30% | 278.5만 |
|---|
| 2026.09.11 | ₩280,965 | ₩285,396 | ₩279,016 | ₩283,501 | +0.90% | 161.2만 |
|---|
| 2026.09.10 | ₩276,293 | ₩285,490 | ₩275,519 | ₩282,446 | +2.23% | 224.6만 |
|---|
| 2026.09.09 | ₩282,994 | ₩283,007 | ₩275,399 | ₩275,786 | -2.55% | 232.2만 |
|---|
| 2026.09.08 | ₩286,477 | ₩286,678 | ₩277,748 | ₩283,247 | -1.13% | 297.5만 |
|---|
| 2026.09.04 | ₩309,769 | ₩309,849 | ₩288,573 | ₩290,842 | -6.11% | 395.6만 |
|---|
| 2026.09.03 | ₩328,362 | ₩334,248 | ₩314,841 | ₩317,030 | -3.45% | 237.8만 |
|---|
| 2026.09.02 | ₩329,283 | ₩331,378 | ₩321,741 | ₩322,649 | -2.01% | 153만 |
|---|
| 2026.09.01 | ₩338,332 | ₩342,190 | ₩330,150 | ₩330,604 | -2.28% | 181.4만 |
|---|
| 2026.08.31 | ₩343,978 | ₩350,706 | ₩343,565 | ₩345,073 | +0.32% | 182.3만 |
|---|
| 2026.08.28 | ₩348,583 | ₩356,378 | ₩337,905 | ₩347,916 | -0.19% | 343.8만 |
|---|
| 2026.08.27 | ₩348,997 | ₩362,678 | ₩347,422 | ₩361,157 | +3.48% | 396.3만 |
|---|
| 2026.08.26 | ₩327,374 | ₩342,510 | ₩327,121 | ₩340,054 | +3.87% | 173.7만 |
|---|
| 2026.08.25 | ₩335,583 | ₩338,866 | ₩332,219 | ₩335,303 | -0.08% | 179만 |
|---|
| 2026.08.24 | ₩338,466 | ₩343,138 | ₩336,784 | ₩339,587 | +0.33% | 140.8만 |
|---|
| 2026.08.21 | ₩335,049 | ₩341,402 | ₩329,029 | ₩338,800 | +1.12% | 179.5만 |
|---|
| 2026.08.20 | ₩336,984 | ₩341,509 | ₩333,941 | ₩335,049 | -0.57% | 148.3만 |
|---|
| 2026.08.19 | ₩325,532 | ₩343,872 | ₩325,532 | ₩335,409 | +3.03% | 155.8만 |
|---|
| 2026.08.18 | ₩327,428 | ₩336,757 | ₩327,014 | ₩329,403 | +0.60% | 164.6만 |
|---|
| 2026.08.17 | ₩331,285 | ₩333,661 | ₩322,115 | ₩322,529 | -2.64% | 154.2만 |
|---|
| 2026.08.14 | ₩347,035 | ₩348,023 | ₩335,409 | ₩335,903 | -3.21% | 139.5만 |
|---|
| 2026.08.13 | ₩333,688 | ₩346,181 | ₩324,157 | ₩344,312 | +3.18% | 226.1만 |
|---|
| 2026.08.12 | ₩327,961 | ₩334,515 | ₩327,628 | ₩333,033 | +1.55% | 141.5만 |
|---|
| 2026.08.11 | ₩335,703 | ₩340,174 | ₩333,541 | ₩335,810 | +0.03% | 193.8만 |
|---|
| 2026.08.10 | ₩329,043 | ₩343,418 | ₩329,043 | ₩341,789 | +3.87% | 168만 |
|---|
| 2026.08.07 | ₩327,014 | ₩337,545 | ₩327,014 | ₩332,460 | +1.67% | 182.1만 |
|---|
| 2026.08.06 | ₩316,816 | ₩324,344 | ₩314,013 | ₩323,637 | +2.15% | 136만 |
|---|
| 2026.08.05 | ₩318,244 | ₩321,194 | ₩314,240 | ₩320,380 | +0.67% | 148.6만 |
|---|
| 2026.08.04 | ₩308,581 | ₩317,297 | ₩306,592 | ₩316,616 | +2.60% | 211.4만 |
|---|
| 2026.08.03 | ₩319,806 | ₩325,599 | ₩312,118 | ₩313,279 | -2.04% | 192만 |
|---|
| 2026.07.31 | ₩307,580 | ₩313,760 | ₩304,310 | ₩312,598 | +1.63% | 194.9만 |
|---|
| 2026.07.30 | ₩317,791 | ₩318,591 | ₩309,342 | ₩313,626 | -1.31% | 268.8만 |
|---|
| 2026.07.29 | ₩323,236 | ₩332,540 | ₩318,098 | ₩327,347 | +1.27% | 243.1만 |
|---|
| 2026.07.28 | ₩308,981 | ₩324,678 | ₩306,192 | ₩316,843 | +2.54% | 388.5만 |
|---|
| 2026.07.27 | ₩284,982 | ₩303,883 | ₩283,221 | ₩301,533 | +5.81% | 259.9만 |
|---|
| 2026.07.24 | ₩278,629 | ₩286,237 | ₩272,930 | ₩279,964 | +0.48% | 288.8만 |
|---|
| 2026.07.23 | ₩274,358 | ₩276,400 | ₩270,113 | ₩273,971 | -0.14% | 183.9만 |
|---|
| 2026.07.22 | ₩282,900 | ₩283,354 | ₩269,820 | ₩271,622 | -3.99% | 179.4만 |
|---|
| 2026.07.21 | ₩286,317 | ₩290,482 | ₩281,472 | ₩281,832 | -1.57% | 209.4만 |
|---|
| 2026.07.20 | ₩287,065 | ₩292,497 | ₩282,967 | ₩290,709 | +1.27% | 191만 |
|---|
| 2026.07.17 | ₩289,707 | ₩296,061 | ₩286,571 | ₩291,443 | +0.60% | 330.3만 |
|---|
| 2026.07.16 | ₩283,261 | ₩291,670 | ₩278,055 | ₩289,721 | +2.28% | 251.4만 |
|---|
| 2026.07.15 | ₩277,508 | ₩283,795 | ₩276,680 | ₩278,936 | +0.51% | 202만 |
|---|
| 2026.07.14 | ₩269,566 | ₩280,204 | ₩269,566 | ₩274,852 | +1.96% | 159.5만 |
|---|
| 2026.07.13 | ₩280,725 | ₩285,343 | ₩280,044 | ₩283,261 | +0.90% | 133.1만 |
|---|
| 2026.07.10 | ₩282,967 | ₩284,035 | ₩276,547 | ₩278,229 | -1.67% | 123.3만 |
|---|
| 2026.07.09 | ₩267,577 | ₩278,843 | ₩264,294 | ₩278,402 | +4.05% | 202.5만 |
|---|
| 2026.07.08 | ₩281,766 | ₩282,847 | ₩274,945 | ₩275,012 | -2.40% | 205.1만 |
|---|
| 2026.07.07 | ₩288,293 | ₩288,293 | ₩281,232 | ₩283,474 | -1.67% | 238.1만 |
|---|
| 2026.07.06 | ₩273,170 | ₩278,709 | ₩269,953 | ₩277,014 | +1.41% | 167.1만 |
|---|
| 2026.07.02 | ₩268,245 | ₩280,191 | ₩267,898 | ₩276,934 | +3.24% | 293.1만 |
|---|
| 2026.07.01 | ₩266,950 | ₩273,223 | ₩264,935 | ₩266,630 | -0.12% | 236만 |
|---|
| 2026.06.30 | ₩257,940 | ₩260,276 | ₩256,619 | ₩259,502 | +0.61% | 228.3만 |
|---|
| 2026.06.29 | ₩270,233 | ₩270,233 | ₩260,129 | ₩260,597 | -3.57% | 258.8만 |
|---|
| 2026.06.26 | ₩255,805 | ₩264,107 | ₩255,671 | ₩261,958 | +2.41% | 775.6만 |
|---|
| 2026.06.25 | ₩252,361 | ₩259,355 | ₩252,268 | ₩253,242 | +0.35% | 246만 |
|---|
| 2026.06.24 | ₩252,241 | ₩261,291 | ₩250,933 | ₩257,086 | +1.92% | 265.2만 |
|---|
| 2026.06.23 | ₩257,967 | ₩258,635 | ₩249,919 | ₩251,974 | -2.32% | 332.7만 |
|---|
| 2026.06.22 | ₩253,603 | ₩261,531 | ₩247,596 | ₩250,559 | -1.20% | 467만 |
|---|
| 2026.06.18 | ₩259,676 | ₩264,134 | ₩254,750 | ₩258,701 | -0.38% | 921.3만 |
|---|
| 2026.06.17 | ₩262,385 | ₩272,022 | ₩256,672 | ₩257,700 | -1.79% | 314.2만 |
|---|
| 2026.06.16 | ₩264,040 | ₩272,222 | ₩264,040 | ₩268,792 | +1.80% | 292.8만 |
|---|
| 2026.06.15 | ₩266,843 | ₩270,781 | ₩261,558 | ₩265,081 | -0.66% | 330.7만 |
|---|
| 2026.06.12 | ₩275,759 | ₩278,616 | ₩259,569 | ₩264,854 | -3.95% | 563.2만 |
|---|
| 2026.06.11 | ₩292,657 | ₩295,434 | ₩273,357 | ₩274,385 | -6.24% | 427.2만 |
|---|
| 2026.06.10 | ₩294,312 | ₩300,466 | ₩290,976 | ₩295,353 | +0.35% | 174.1만 |
|---|
| 2026.06.09 | ₩298,277 | ₩304,043 | ₩294,566 | ₩299,091 | +0.27% | 186.8만 |
|---|
| 2026.06.08 | ₩304,336 | ₩306,979 | ₩299,291 | ₩300,372 | -1.30% | 209.1만 |
|---|
| 2026.06.05 | ₩313,773 | ₩315,668 | ₩305,978 | ₩306,939 | -2.18% | 268.5만 |
|---|
| 2026.06.04 | ₩315,642 | ₩317,484 | ₩309,115 | ₩311,851 | -1.20% | 192.3만 |
|---|
| 2026.06.03 | ₩313,680 | ₩314,000 | ₩304,670 | ₩306,459 | -2.30% | 241.4만 |
|---|
| 2026.06.02 | ₩322,502 | ₩324,558 | ₩314,601 | ₩315,882 | -2.05% | 235.4만 |
|---|
| 2026.06.01 | ₩316,349 | ₩334,342 | ₩316,349 | ₩331,232 | +4.70% | 359.1만 |
|---|
| 2026.05.29 | ₩301,066 | ₩312,118 | ₩289,641 | ₩308,741 | +2.55% | 764.2만 |
|---|
| 2026.05.28 | ₩315,428 | ₩326,133 | ₩311,664 | ₩321,608 | +1.96% | 414.3만 |
|---|
| 2026.05.27 | ₩313,666 | ₩324,758 | ₩313,666 | ₩316,336 | +0.85% | 164.4만 |
|---|
| 2026.05.26 | ₩317,777 | ₩321,301 | ₩312,825 | ₩317,977 | +0.06% | 209.8만 |
|---|
| 2026.05.22 | ₩321,021 | ₩329,683 | ₩318,284 | ₩321,661 | +0.20% | 245.5만 |
|---|
| 2026.05.21 | ₩322,996 | ₩323,303 | ₩313,186 | ₩320,594 | -0.74% | 199.3만 |
|---|
| 2026.05.20 | ₩320,006 | ₩325,505 | ₩311,264 | ₩325,185 | +1.62% | 171.1만 |
|---|
| 2026.05.19 | ₩332,393 | ₩335,236 | ₩324,358 | ₩325,893 | -1.96% | 198만 |
|---|
| 2026.05.18 | ₩315,134 | ₩325,265 | ₩313,199 | ₩324,998 | +3.13% | 180.7만 |
|---|
| 2026.05.15 | ₩313,506 | ₩318,084 | ₩312,612 | ₩315,829 | +0.74% | 152.9만 |
|---|
| 2026.05.14 | ₩306,832 | ₩314,894 | ₩303,629 | ₩312,145 | +1.73% | 174.8만 |
|---|
| 2026.05.13 | ₩306,192 | ₩309,195 | ₩300,692 | ₩308,367 | +0.71% | 174.2만 |
|---|
| 2026.05.12 | ₩317,711 | ₩320,514 | ₩312,105 | ₩313,493 | -1.33% | 149.1만 |
|---|
| 2026.05.11 | ₩322,783 | ₩326,974 | ₩312,705 | ₩315,094 | -2.38% | 192.7만 |
|---|
| 2026.05.08 | ₩330,551 | ₩330,551 | ₩322,916 | ₩326,346 | -1.27% | 174.8만 |
|---|
| 2026.05.07 | ₩329,096 | ₩340,548 | ₩329,096 | ₩335,076 | +1.82% | 202.7만 |
|---|
| 2026.05.06 | ₩327,521 | ₩332,019 | ₩320,340 | ₩324,451 | -0.94% | 207.3만 |
|---|
| 2026.05.05 | ₩329,950 | ₩334,155 | ₩326,880 | ₩332,927 | +0.90% | 220.7만 |
|---|
| 2026.05.04 | ₩325,933 | ₩333,661 | ₩324,024 | ₩330,404 | +1.37% | 162.2만 |
|---|
| 2026.05.01 | ₩322,849 | ₩329,496 | ₩318,231 | ₩326,146 | +1.02% | 234.3만 |
|---|
| 2026.04.30 | ₩312,198 | ₩317,243 | ₩308,527 | ₩316,336 | +1.33% | 177만 |
|---|
| 2026.04.29 | ₩312,118 | ₩314,974 | ₩308,514 | ₩314,827 | +0.87% | 123.8만 |
|---|
| 2026.04.28 | ₩317,630 | ₩322,996 | ₩309,956 | ₩313,466 | -1.31% | 170.6만 |
|---|
| 2026.04.27 | ₩314,881 | ₩322,449 | ₩313,239 | ₩313,706 | -0.37% | 168.9만 |
|---|
| 2026.04.24 | ₩310,436 | ₩317,323 | ₩308,567 | ₩316,923 | +2.09% | 138.6만 |
|---|
| 2026.04.23 | ₩320,821 | ₩321,808 | ₩302,988 | ₩309,635 | -3.49% | 242.9만 |
|---|
| 2026.04.22 | ₩330,070 | ₩333,688 | ₩327,014 | ₩330,444 | +0.11% | 151.8만 |
|---|
| 2026.04.21 | ₩327,321 | ₩334,902 | ₩325,012 | ₩327,654 | +0.10% | 144.1만 |
|---|
| 2026.04.20 | ₩322,315 | ₩328,749 | ₩322,008 | ₩327,428 | +1.59% | 126만 |
|---|
| 2026.04.17 | ₩332,887 | ₩333,688 | ₩322,035 | ₩323,036 | -2.96% | 255.1만 |
|---|
| 2026.04.16 | ₩326,360 | ₩327,788 | ₩320,901 | ₩324,558 | -0.55% | 151.7만 |
|---|
| 2026.04.15 | ₩313,386 | ₩321,381 | ₩309,929 | ₩319,432 | +1.93% | 176만 |
|---|
| 2026.04.14 | ₩304,176 | ₩307,900 | ₩300,426 | ₩305,110 | +0.31% | 181.4만 |
|---|
| 2026.04.13 | ₩290,989 | ₩303,696 | ₩288,867 | ₩303,175 | +4.19% | 283.6만 |
|---|
| 2026.04.10 | ₩295,701 | ₩297,849 | ₩285,770 | ₩291,576 | -1.39% | 250.5만 |
|---|
| 2026.04.09 | ₩317,016 | ₩318,338 | ₩289,881 | ₩300,492 | -5.21% | 360.5만 |
|---|
| 2026.04.08 | ₩321,875 | ₩326,747 | ₩319,045 | ₩321,208 | -0.21% | 199.1만 |
|---|
| 2026.04.07 | ₩315,441 | ₩318,471 | ₩310,877 | ₩313,613 | -0.58% | 131.9만 |
|---|
| 2026.04.06 | ₩316,122 | ₩319,005 | ₩313,226 | ₩317,297 | +0.37% | 119만 |
|---|
| 2026.04.02 | ₩319,966 | ₩322,289 | ₩312,452 | ₩317,777 | -0.68% | 199.1만 |
|---|
| 2026.04.01 | ₩318,818 | ₩320,994 | ₩309,902 | ₩317,497 | -0.41% | 180만 |
|---|
| 2026.03.31 | ₩313,559 | ₩321,955 | ₩313,519 | ₩319,539 | +1.91% | 194.7만 |
|---|
| 2026.03.30 | ₩310,009 | ₩318,391 | ₩308,394 | ₩314,574 | +1.47% | 165.4만 |
|---|
| 2026.03.27 | ₩317,177 | ₩317,497 | ₩305,978 | ₩306,779 | -3.28% | 223.3만 |
|---|
| 2026.03.26 | ₩313,212 | ₩325,172 | ₩312,759 | ₩320,113 | +2.20% | 146.8만 |
|---|
| 2026.03.25 | ₩321,995 | ₩324,611 | ₩310,209 | ₩314,227 | -2.41% | 168.5만 |
|---|
| 2026.03.24 | ₩327,387 | ₩327,387 | ₩316,709 | ₩319,526 | -2.40% | 222.4만 |
|---|
| 2026.03.23 | ₩331,405 | ₩335,102 | ₩326,653 | ₩330,271 | -0.34% | 265.8만 |
|---|
| 2026.03.20 | ₩328,282 | ₩331,832 | ₩322,342 | ₩331,005 | +0.83% | 441.8만 |
|---|
| 2026.03.19 | ₩332,326 | ₩340,815 | ₩328,455 | ₩330,551 | -0.53% | 214.8만 |
|---|
| 2026.03.18 | ₩334,061 | ₩339,614 | ₩331,352 | ₩331,659 | -0.72% | 181.1만 |
|---|
| 2026.03.17 | ₩334,475 | ₩346,221 | ₩334,475 | ₩337,585 | +0.93% | 125.5만 |
|---|
| 2026.03.16 | ₩336,477 | ₩337,718 | ₩332,753 | ₩333,394 | -0.92% | 135.3만 |
|---|
| 2026.03.13 | ₩333,047 | ₩337,465 | ₩331,739 | ₩335,249 | +0.66% | 144.3만 |
|---|
| 2026.03.12 | ₩334,635 | ₩341,629 | ₩332,673 | ₩333,541 | -0.33% | 165.4만 |
|---|
| 2026.03.11 | ₩340,962 | ₩346,421 | ₩333,367 | ₩336,130 | -1.42% | 195.9만 |
|---|
| 2026.03.10 | ₩347,809 | ₩349,411 | ₩336,477 | ₩338,826 | -2.58% | 185.8만 |
|---|
| 2026.03.09 | ₩348,063 | ₩350,399 | ₩342,363 | ₩348,036 | -0.01% | 180.3만 |
|---|
| 2026.03.06 | ₩349,091 | ₩351,106 | ₩344,005 | ₩348,356 | -0.21% | 202.1만 |
|---|
| 2026.03.05 | ₩345,100 | ₩353,375 | ₩342,897 | ₩352,534 | +2.15% | 218.6만 |
|---|
| 2026.03.04 | ₩338,092 | ₩345,447 | ₩337,024 | ₩344,219 | +1.81% | 265.7만 |
|---|
| 2026.03.03 | ₩328,482 | ₩340,134 | ₩326,280 | ₩338,226 | +2.97% | 260.6만 |
|---|
| 2026.03.02 | ₩325,052 | ₩332,553 | ₩324,344 | ₩329,603 | +1.40% | 240.1만 |
|---|
| 2026.02.27 | ₩311,771 | ₩331,952 | ₩311,397 | ₩328,175 | +5.26% | 537.1만 |
|---|
| 2026.02.26 | ₩304,897 | ₩311,971 | ₩303,402 | ₩311,597 | +2.20% | 407.7만 |
|---|
| 2026.02.25 | ₩294,913 | ₩301,387 | ₩292,377 | ₩300,065 | +1.75% | 195.6만 |
|---|
| 2026.02.24 | ₩290,362 | ₩300,719 | ₩286,985 | ₩294,860 | +1.55% | 220.4만 |
|---|
| 2026.02.23 | ₩298,490 | ₩301,186 | ₩289,267 | ₩291,830 | -2.23% | 206.1만 |
|---|
| 2026.02.20 | ₩303,856 | ₩309,942 | ₩301,360 | ₩302,962 | -0.29% | 174.3만 |
|---|
| 2026.02.19 | ₩306,806 | ₩306,993 | ₩302,321 | ₩305,791 | -0.33% | 145.1만 |
|---|
| 2026.02.18 | ₩299,638 | ₩307,113 | ₩297,930 | ₩306,645 | +2.34% | 201만 |
|---|
| 2026.02.17 | ₩304,456 | ₩306,112 | ₩295,100 | ₩300,746 | -1.22% | 262.9만 |
|---|
| 2026.02.13 | ₩298,757 | ₩311,838 | ₩297,489 | ₩308,621 | +3.30% | 275.3만 |
|---|
| 2026.02.12 | ₩310,463 | ₩313,920 | ₩288,319 | ₩298,303 | -3.92% | 541.3만 |
|---|
| 2026.02.11 | ₩312,492 | ₩320,073 | ₩306,352 | ₩310,449 | -0.65% | 262.2만 |
|---|
| 2026.02.10 | ₩323,917 | ₩329,843 | ₩321,888 | ₩325,118 | +0.37% | 232.4만 |
|---|
| 2026.02.09 | ₩318,818 | ₩324,464 | ₩315,575 | ₩323,717 | +1.54% | 152.4만 |
|---|
| 2026.02.06 | ₩319,873 | ₩323,597 | ₩312,332 | ₩320,874 | +0.31% | 214만 |
|---|
| 2026.02.05 | ₩328,135 | ₩329,403 | ₩316,042 | ₩317,751 | -3.16% | 341.4만 |
|---|
| 2026.02.04 | ₩318,685 | ₩333,487 | ₩315,295 | ₩324,892 | +1.95% | 272.8만 |
|---|
| 2026.02.03 | ₩333,701 | ₩335,876 | ₩318,939 | ₩321,394 | -3.69% | 354만 |
|---|
| 2026.02.02 | ₩346,514 | ₩346,581 | ₩338,693 | ₩341,122 | -1.56% | 162.2만 |
|---|
| 2026.01.30 | ₩338,479 | ₩341,256 | ₩334,956 | ₩337,518 | -0.28% | 173.9만 |
|---|
| 2026.01.29 | ₩347,035 | ₩347,662 | ₩329,950 | ₩341,269 | -1.66% | 364.2만 |
|---|
| 2026.01.28 | ₩358,394 | ₩361,877 | ₩355,858 | ₩358,153 | -0.07% | 126.8만 |
|---|
| 2026.01.27 | ₩361,984 | ₩363,119 | ₩353,161 | ₩357,833 | -1.15% | 145.8만 |
|---|
| 2026.01.26 | ₩360,930 | ₩366,055 | ₩360,062 | ₩363,506 | +0.71% | 180.4만 |
|---|
| 2026.01.23 | ₩359,595 | ₩362,104 | ₩356,205 | ₩360,383 | +0.22% | 149.3만 |
|---|
| 2026.01.22 | ₩358,661 | ₩362,305 | ₩351,106 | ₩360,075 | +0.39% | 315.7만 |
|---|
| 2026.01.21 | ₩338,853 | ₩343,685 | ₩338,146 | ₩343,618 | +1.41% | 234.3만 |
|---|
| 2026.01.20 | ₩349,091 | ₩350,359 | ₩337,091 | ₩338,853 | -2.93% | 267.1만 |
|---|
| 2026.01.16 | ₩350,666 | ₩355,577 | ₩347,996 | ₩354,630 | +1.13% | 383.9만 |
|---|
| 2026.01.15 | ₩350,012 | ₩352,481 | ₩346,715 | ₩350,052 | +0.01% | 177.4만 |
|---|
| 2026.01.14 | ₩358,981 | ₩361,731 | ₩346,061 | ₩348,743 | -2.85% | 222.1만 |
|---|
| 2026.01.13 | ₩370,393 | ₩372,849 | ₩356,071 | ₩361,223 | -2.48% | 217.1만 |
|---|
| 2026.01.12 | ₩368,271 | ₩372,822 | ₩365,748 | ₩370,914 | +0.72% | 120.5만 |
|---|
| 2026.01.09 | ₩369,459 | ₩371,661 | ₩365,455 | ₩368,418 | -0.28% | 182.1만 |
|---|
| 2026.01.08 | ₩388,412 | ₩389,814 | ₩365,455 | ₩369,165 | -4.96% | 277.8만 |
|---|
| 2026.01.07 | ₩393,391 | ₩396,154 | ₩391,135 | ₩392,136 | -0.32% | 98.8만 |
|---|
| 2026.01.06 | ₩385,089 | ₩392,737 | ₩383,767 | ₩391,309 | +1.62% | 126.5만 |
|---|
| 2026.01.05 | ₩384,461 | ₩391,215 | ₩382,579 | ₩385,289 | +0.22% | 146.4만 |
|---|
| 2026.01.02 | ₩395,086 | ₩395,166 | ₩377,080 | ₩382,713 | -3.13% | 131.8만 |
|---|
| 2025.12.31 | ₩398,583 | ₩399,184 | ₩394,886 | ₩395,099 | -0.87% | 74.9만 |
|---|
| 2025.12.30 | ₩399,798 | ₩402,641 | ₩399,170 | ₩399,811 | +0.00% | 62.8만 |
|---|
| 2025.12.29 | ₩399,197 | ₩404,563 | ₩399,197 | ₩402,067 | +0.72% | 65.7만 |
|---|
| 2025.12.26 | ₩398,316 | ₩401,386 | ₩398,209 | ₩401,373 | +0.77% | 43.9만 |
|---|
| 2025.12.24 | ₩397,315 | ₩398,623 | ₩395,767 | ₩398,036 | +0.18% | 32.1만 |
|---|
| 2025.12.23 | ₩398,903 | ₩400,932 | ₩394,565 | ₩397,195 | -0.43% | 112.8만 |
|---|
| 2025.12.22 | ₩402,267 | ₩405,484 | ₩399,584 | ₩401,052 | -0.30% | 141.2만 |
|---|
| 2025.12.19 | ₩400,318 | ₩402,534 | ₩397,622 | ₩400,532 | +0.05% | 331.1만 |
|---|
| 2025.12.18 | ₩393,284 | ₩400,465 | ₩392,109 | ₩399,411 | +1.56% | 196만 |
|---|
| 2025.12.17 | ₩392,590 | ₩398,156 | ₩389,814 | ₩391,042 | -0.39% | 139.1만 |
|---|
| 2025.12.16 | ₩392,830 | ₩395,380 | ₩389,587 | ₩392,390 | -0.11% | 148.2만 |
|---|
| 2025.12.15 | ₩399,371 | ₩402,387 | ₩390,254 | ₩392,830 | -1.64% | 228.1만 |
|---|
| 2025.12.12 | ₩403,735 | ₩403,735 | ₩395,526 | ₩397,275 | -1.60% | 142.5만 |
|---|
| 2025.12.11 | ₩400,332 | ₩407,099 | ₩398,022 | ₩401,666 | +0.33% | 153.5만 |
|---|
| 2025.12.10 | ₩399,704 | ₩406,685 | ₩397,115 | ₩400,558 | +0.21% | 179.3만 |
|---|
| 2025.12.09 | ₩401,853 | ₩405,297 | ₩399,798 | ₩401,426 | -0.11% | 139.4만 |
|---|
| 2025.12.08 | ₩410,569 | ₩412,731 | ₩398,596 | ₩402,280 | -2.02% | 166.8만 |
|---|
| 2025.12.05 | ₩408,434 | ₩410,876 | ₩406,164 | ₩409,421 | +0.24% | 155.9만 |
|---|
| 2025.12.04 | ₩410,836 | ₩412,838 | ₩405,457 | ₩408,233 | -0.63% | 145.8만 |
|---|
| 2025.12.03 | ₩412,117 | ₩417,270 | ₩407,739 | ₩410,089 | -0.49% | 134.7만 |
|---|
| 2025.12.02 | ₩408,514 | ₩414,894 | ₩407,513 | ₩414,106 | +1.37% | 162.5만 |
|---|
| 2025.12.01 | ₩401,987 | ₩410,262 | ₩400,852 | ₩407,259 | +1.31% | 146.5만 |
|---|
| 2025.11.28 | ₩400,812 | ₩405,764 | ₩399,651 | ₩404,883 | +1.02% | 91.2만 |
|---|
| 2025.11.26 | ₩419,071 | ₩427,120 | ₩399,264 | ₩402,267 | -4.01% | 468.6만 |
|---|
| 2025.11.25 | ₩387,451 | ₩397,315 | ₩383,180 | ₩392,990 | +1.43% | 233.6만 |
|---|
| 2025.11.24 | ₩388,879 | ₩390,815 | ₩385,676 | ₩386,877 | -0.51% | 302.8만 |
|---|
| 2025.11.21 | ₩385,329 | ₩391,255 | ₩382,166 | ₩388,145 | +0.73% | 135.9만 |
|---|
| 2025.11.20 | ₩394,098 | ₩396,287 | ₩382,312 | ₩383,007 | -2.81% | 121.3만 |
|---|
| 2025.11.19 | ₩389,213 | ₩392,163 | ₩387,198 | ₩388,666 | -0.14% | 135.9만 |
|---|
| 2025.11.18 | ₩390,908 | ₩392,884 | ₩385,823 | ₩390,054 | -0.22% | 152.6만 |
|---|
| 2025.11.17 | ₩399,798 | ₩399,798 | ₩388,265 | ₩389,694 | -2.53% | 108.1만 |
|---|
| 2025.11.14 | ₩394,832 | ₩402,160 | ₩390,508 | ₩399,611 | +1.21% | 105만 |
|---|
| 2025.11.13 | ₩401,092 | ₩402,814 | ₩395,580 | ₩396,648 | -1.11% | 112.3만 |
|---|
| 2025.11.12 | ₩402,494 | ₩404,696 | ₩400,825 | ₩402,747 | +0.06% | 119.1만 |
|---|
| 2025.11.11 | ₩399,317 | ₩403,668 | ₩397,689 | ₩402,908 | +0.90% | 85.6만 |
|---|
| 2025.11.10 | ₩396,955 | ₩399,824 | ₩391,162 | ₩398,717 | +0.44% | 119.4만 |
|---|
| 2025.11.07 | ₩393,217 | ₩397,048 | ₩391,762 | ₩396,661 | +0.88% | 95.1만 |
|---|
| 2025.11.06 | ₩399,704 | ₩400,292 | ₩392,043 | ₩393,564 | -1.54% | 116.6만 |
|---|
| 2025.11.05 | ₩402,067 | ₩403,682 | ₩399,517 | ₩401,706 | -0.09% | 125.1만 |
|---|
| 2025.11.04 | ₩403,442 | ₩405,938 | ₩399,317 | ₩401,573 | -0.46% | 130.1만 |
|---|
| 2025.11.03 | ₩404,416 | ₩406,939 | ₩399,624 | ₩405,284 | +0.21% | 107.9만 |
|---|
| 2025.10.31 | ₩400,986 | ₩404,029 | ₩397,649 | ₩402,214 | +0.31% | 107.7만 |
|---|
| 2025.10.30 | ₩394,085 | ₩405,190 | ₩394,085 | ₩401,453 | +1.87% | 152.8만 |
|---|
| 2025.10.29 | ₩409,141 | ₩409,768 | ₩395,113 | ₩396,528 | -3.08% | 168.2만 |
|---|
| 2025.10.28 | ₩417,603 | ₩420,446 | ₩414,747 | ₩415,214 | -0.57% | 91.9만 |
|---|
| 2025.10.27 | ₩418,244 | ₩419,338 | ₩415,281 | ₩418,484 | +0.06% | 93.8만 |
|---|
| 2025.10.24 | ₩417,790 | ₩419,792 | ₩415,307 | ₩417,617 | -0.04% | 95.3만 |
|---|
| 2025.10.23 | ₩405,764 | ₩413,906 | ₩405,764 | ₩413,559 | +1.92% | 100.7만 |
|---|
| 2025.10.22 | ₩413,532 | ₩415,481 | ₩407,259 | ₩411,303 | -0.54% | 147.1만 |
|---|
| 2025.10.21 | ₩411,036 | ₩415,735 | ₩409,742 | ₩414,533 | +0.85% | 71만 |
|---|
| 2025.10.20 | ₩407,099 | ₩411,210 | ₩406,191 | ₩411,036 | +0.97% | 88.5만 |
|---|
| 2025.10.17 | ₩399,517 | ₩407,446 | ₩398,970 | ₩405,310 | +1.45% | 220.2만 |
|---|
| 2025.10.16 | ₩410,783 | ₩412,318 | ₩398,823 | ₩400,185 | -2.58% | 106.6만 |
|---|
| 2025.10.15 | ₩411,971 | ₩413,773 | ₩404,669 | ₩407,206 | -1.16% | 99.3만 |
|---|
| 2025.10.14 | ₩406,538 | ₩411,717 | ₩404,576 | ₩409,221 | +0.66% | 133.9만 |
|---|
| 2025.10.13 | ₩405,270 | ₩412,037 | ₩403,975 | ₩411,063 | +1.43% | 98.3만 |
|---|
| 2025.10.10 | ₩412,545 | ₩416,829 | ₩403,668 | ₩405,097 | -1.81% | 148만 |
|---|