시장 데이터를 불러오는 중
전체 종목
ADT Inc. Common Stock 과거 주가
ADT Inc. Common Stock · ADT · NYSE
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ADT Inc. Common Stock · ADT · NYSE
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,649 | ₩8,689 | ₩8,542 | ₩8,622 | -0.31% | 581.2만 |
| 2026.10.08 | ₩8,448 | ₩8,729 | ₩8,421 | ₩8,716 | +3.17% | 918.8만 |
| 2026.10.07 | ₩8,474 | ₩8,562 | ₩8,407 | ₩8,448 | -0.32% | 864만 |
| 2026.10.06 | ₩8,367 | ₩8,575 | ₩8,314 | ₩8,528 | +1.92% | 717만 |
| 2026.10.05 | ₩8,407 | ₩8,481 | ₩8,300 | ₩8,327 | -0.96% | 638.9만 |
| 2026.10.02 | ₩8,421 | ₩8,515 | ₩8,327 | ₩8,381 | -0.48% | 522.7만 |
| 2026.10.01 | ₩8,193 | ₩8,367 | ₩8,086 | ₩8,354 | +1.96% | 887.6만 |
| 2026.09.30 | ₩8,220 | ₩8,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,153 |
| -0.82% |
| 712.2만 |
| 2026.09.29 | ₩8,320 | ₩8,344 | ₩8,139 | ₩8,233 | -1.05% | 892.2만 |
|---|
| 2026.09.28 | ₩8,474 | ₩8,542 | ₩8,247 | ₩8,300 | -2.06% | 838.7만 |
|---|
| 2026.09.25 | ₩8,528 | ₩8,609 | ₩8,461 | ₩8,582 | +0.63% | 677만 |
|---|
| 2026.09.24 | ₩8,528 | ₩8,602 | ₩8,448 | ₩8,528 | 0.00% | 835.4만 |
|---|
| 2026.09.23 | ₩8,756 | ₩8,769 | ₩8,468 | ₩8,501 | -2.91% | 798만 |
|---|
| 2026.09.22 | ₩8,957 | ₩9,018 | ₩8,756 | ₩8,769 | -2.10% | 1110.7만 |
|---|
| 2026.09.21 | ₩9,252 | ₩9,306 | ₩8,816 | ₩8,877 | -4.06% | 1443.6만 |
|---|
| 2026.09.18 | ₩9,346 | ₩9,359 | ₩9,212 | ₩9,252 | -1.00% | 1847.5만 |
|---|
| 2026.09.17 | ₩9,467 | ₩9,467 | ₩9,359 | ₩9,373 | -0.99% | 700.1만 |
|---|
| 2026.09.16 | ₩9,507 | ₩9,561 | ₩9,346 | ₩9,427 | -0.85% | 656만 |
|---|
| 2026.09.15 | ₩9,427 | ₩9,614 | ₩9,400 | ₩9,520 | +1.00% | 598.8만 |
|---|
| 2026.09.14 | ₩9,534 | ₩9,688 | ₩9,494 | ₩9,494 | -0.42% | 617.7만 |
|---|
| 2026.09.11 | ₩9,494 | ₩9,520 | ₩9,346 | ₩9,453 | -0.42% | 684.6만 |
|---|
| 2026.09.10 | ₩9,413 | ₩9,467 | ₩9,346 | ₩9,400 | -0.14% | 600.1만 |
|---|
| 2026.09.09 | ₩9,681 | ₩9,722 | ₩9,440 | ₩9,453 | -2.35% | 640.2만 |
|---|
| 2026.09.08 | ₩9,909 | ₩9,963 | ₩9,681 | ₩9,681 | -2.30% | 766.4만 |
|---|
| 2026.09.04 | ₩10,043 | ₩10,070 | ₩9,949 | ₩10,003 | -0.40% | 591만 |
|---|
| 2026.09.03 | ₩10,164 | ₩10,211 | ₩10,057 | ₩10,070 | -0.92% | 751.1만 |
|---|
| 2026.09.02 | ₩9,936 | ₩10,110 | ₩9,849 | ₩10,043 | +1.08% | 616.8만 |
|---|
| 2026.09.01 | ₩9,856 | ₩9,990 | ₩9,722 | ₩9,882 | +0.27% | 582.5만 |
|---|
| 2026.08.31 | ₩10,110 | ₩10,110 | ₩9,896 | ₩9,909 | -1.99% | 808.9만 |
|---|
| 2026.08.28 | ₩10,070 | ₩10,137 | ₩10,030 | ₩10,110 | +0.40% | 466.8만 |
|---|
| 2026.08.27 | ₩9,923 | ₩10,177 | ₩9,923 | ₩10,003 | +0.81% | 815.5만 |
|---|
| 2026.08.26 | ₩9,923 | ₩10,003 | ₩9,882 | ₩9,976 | +0.54% | 596.7만 |
|---|
| 2026.08.25 | ₩9,909 | ₩10,050 | ₩9,829 | ₩9,963 | +0.54% | 597.8만 |
|---|
| 2026.08.24 | ₩9,909 | ₩10,010 | ₩9,862 | ₩9,949 | +0.41% | 563.5만 |
|---|
| 2026.08.21 | ₩9,963 | ₩10,030 | ₩9,876 | ₩9,896 | -0.67% | 378.9만 |
|---|
| 2026.08.20 | ₩9,856 | ₩9,929 | ₩9,815 | ₩9,882 | +0.27% | 482만 |
|---|
| 2026.08.19 | ₩9,802 | ₩10,023 | ₩9,722 | ₩9,909 | +1.09% | 739.2만 |
|---|
| 2026.08.18 | ₩9,722 | ₩9,762 | ₩9,668 | ₩9,681 | -0.41% | 748.7만 |
|---|
| 2026.08.17 | ₩9,949 | ₩10,003 | ₩9,628 | ₩9,628 | -3.23% | 780.9만 |
|---|
| 2026.08.14 | ₩10,057 | ₩10,097 | ₩9,949 | ₩10,043 | -0.13% | 404.2만 |
|---|
| 2026.08.13 | ₩9,923 | ₩10,057 | ₩9,735 | ₩10,017 | +0.95% | 775.6만 |
|---|
| 2026.08.12 | ₩9,976 | ₩10,043 | ₩9,762 | ₩9,802 | -1.75% | 936.1만 |
|---|
| 2026.08.11 | ₩10,070 | ₩10,151 | ₩9,990 | ₩9,990 | -0.80% | 632.7만 |
|---|
| 2026.08.10 | ₩10,151 | ₩10,191 | ₩10,030 | ₩10,070 | -0.79% | 696.6만 |
|---|
| 2026.08.07 | ₩10,271 | ₩10,372 | ₩10,184 | ₩10,244 | -0.26% | 619.4만 |
|---|
| 2026.08.06 | ₩10,338 | ₩10,459 | ₩10,224 | ₩10,258 | -0.78% | 666.1만 |
|---|
| 2026.08.05 | ₩10,580 | ₩10,600 | ₩10,198 | ₩10,325 | -2.41% | 1159.7만 |
|---|
| 2026.08.04 | ₩10,419 | ₩10,553 | ₩10,312 | ₩10,513 | +0.90% | 1394.4만 |
|---|
| 2026.08.03 | ₩10,325 | ₩10,680 | ₩10,317 | ₩10,566 | +2.34% | 882.1만 |
|---|
| 2026.07.31 | ₩9,976 | ₩10,312 | ₩9,949 | ₩10,244 | +2.69% | 916.9만 |
|---|
| 2026.07.30 | ₩9,789 | ₩10,291 | ₩9,722 | ₩10,070 | +2.88% | 1090만 |
|---|
| 2026.07.29 | ₩9,762 | ₩9,990 | ₩9,762 | ₩9,936 | +1.79% | 953만 |
|---|
| 2026.07.28 | ₩9,681 | ₩9,849 | ₩9,654 | ₩9,842 | +1.66% | 993만 |
|---|
| 2026.07.27 | ₩9,534 | ₩9,668 | ₩9,520 | ₩9,587 | +0.56% | 743.3만 |
|---|
| 2026.07.24 | ₩9,252 | ₩9,467 | ₩9,212 | ₩9,440 | +2.03% | 559.3만 |
|---|
| 2026.07.23 | ₩9,132 | ₩9,199 | ₩9,064 | ₩9,145 | +0.15% | 596.5만 |
|---|
| 2026.07.22 | ₩9,286 | ₩9,373 | ₩9,172 | ₩9,252 | -0.36% | 514.2만 |
|---|
| 2026.07.21 | ₩9,359 | ₩9,386 | ₩9,239 | ₩9,239 | -1.29% | 537.5만 |
|---|
| 2026.07.20 | ₩9,333 | ₩9,393 | ₩9,266 | ₩9,386 | +0.57% | 651.4만 |
|---|
| 2026.07.17 | ₩9,467 | ₩9,701 | ₩9,292 | ₩9,386 | -0.85% | 775만 |
|---|
| 2026.07.16 | ₩9,212 | ₩9,494 | ₩9,105 | ₩9,467 | +2.77% | 1079.1만 |
|---|
| 2026.07.15 | ₩9,078 | ₩9,286 | ₩9,038 | ₩9,078 | 0.00% | 967.2만 |
|---|
| 2026.07.14 | ₩8,917 | ₩9,064 | ₩8,917 | ₩9,024 | +1.20% | 492.5만 |
|---|
| 2026.07.13 | ₩9,078 | ₩9,178 | ₩9,024 | ₩9,091 | +0.15% | 596.1만 |
|---|
| 2026.07.10 | ₩8,971 | ₩9,064 | ₩8,937 | ₩8,997 | +0.30% | 613.3만 |
|---|
| 2026.07.09 | ₩8,944 | ₩8,957 | ₩8,823 | ₩8,917 | -0.30% | 698만 |
|---|
| 2026.07.08 | ₩9,158 | ₩9,246 | ₩8,971 | ₩9,024 | -1.46% | 794.5만 |
|---|
| 2026.07.07 | ₩9,158 | ₩9,306 | ₩9,064 | ₩9,266 | +1.17% | 1122.4만 |
|---|
| 2026.07.06 | ₩9,118 | ₩9,185 | ₩8,957 | ₩9,051 | -0.74% | 1049.7만 |
|---|
| 2026.07.02 | ₩9,158 | ₩9,212 | ₩9,018 | ₩9,158 | 0.00% | 706.2만 |
|---|
| 2026.07.01 | ₩8,681 | ₩9,185 | ₩8,681 | ₩9,011 | +3.80% | 1141.1만 |
|---|
| 2026.06.30 | ₩8,662 | ₩8,783 | ₩8,582 | ₩8,716 | +0.62% | 780.5만 |
|---|
| 2026.06.29 | ₩8,716 | ₩8,723 | ₩8,562 | ₩8,716 | 0.00% | 993.2만 |
|---|
| 2026.06.26 | ₩8,421 | ₩8,642 | ₩8,421 | ₩8,568 | +1.75% | 1223.4만 |
|---|
| 2026.06.25 | ₩8,810 | ₩8,830 | ₩8,367 | ₩8,448 | -4.11% | 776.6만 |
|---|
| 2026.06.24 | ₩8,837 | ₩8,883 | ₩8,763 | ₩8,783 | -0.61% | 840.3만 |
|---|
| 2026.06.23 | ₩8,716 | ₩8,863 | ₩8,716 | ₩8,796 | +0.92% | 831.1만 |
|---|
| 2026.06.22 | ₩8,783 | ₩8,890 | ₩8,757 | ₩8,837 | +0.61% | 990.7만 |
|---|
| 2026.06.18 | ₩8,662 | ₩8,890 | ₩8,649 | ₩8,823 | +1.86% | 1784.6만 |
|---|
| 2026.06.17 | ₩8,971 | ₩9,024 | ₩8,649 | ₩8,689 | -3.14% | 821.5만 |
|---|
| 2026.06.16 | ₩9,011 | ₩9,118 | ₩8,984 | ₩9,011 | 0.00% | 727.8만 |
|---|
| 2026.06.15 | ₩9,199 | ₩9,252 | ₩8,917 | ₩8,984 | -2.33% | 945.3만 |
|---|
| 2026.06.12 | ₩9,078 | ₩9,152 | ₩9,018 | ₩9,118 | +0.44% | 742만 |
|---|
| 2026.06.11 | ₩8,917 | ₩9,078 | ₩8,877 | ₩9,011 | +1.05% | 814.7만 |
|---|
| 2026.06.10 | ₩9,011 | ₩9,145 | ₩8,930 | ₩8,984 | -0.30% | 867만 |
|---|
| 2026.06.09 | ₩9,011 | ₩9,105 | ₩8,924 | ₩9,064 | +0.60% | 939.7만 |
|---|
| 2026.06.08 | ₩9,078 | ₩9,132 | ₩8,917 | ₩8,944 | -1.48% | 1047.5만 |
|---|
| 2026.06.05 | ₩9,078 | ₩9,152 | ₩8,997 | ₩9,105 | +0.30% | 866.8만 |
|---|
| 2026.06.04 | ₩9,038 | ₩9,138 | ₩8,944 | ₩9,038 | 0.00% | 902.1만 |
|---|
| 2026.06.03 | ₩9,145 | ₩9,145 | ₩8,904 | ₩8,930 | -2.35% | 901.2만 |
|---|
| 2026.06.02 | ₩9,051 | ₩9,118 | ₩9,011 | ₩9,105 | +0.59% | 1250.6만 |
|---|
| 2026.06.01 | ₩9,064 | ₩9,071 | ₩8,850 | ₩9,038 | -0.30% | 1191.2만 |
|---|
| 2026.05.29 | ₩9,118 | ₩9,145 | ₩8,997 | ₩8,997 | -1.32% | 862만 |
|---|
| 2026.05.28 | ₩9,172 | ₩9,266 | ₩9,118 | ₩9,132 | -0.44% | 811만 |
|---|
| 2026.05.27 | ₩9,359 | ₩9,427 | ₩9,158 | ₩9,158 | -2.15% | 992.5만 |
|---|
| 2026.05.26 | ₩9,319 | ₩9,393 | ₩9,239 | ₩9,292 | -0.29% | 901.3만 |
|---|
| 2026.05.22 | ₩9,386 | ₩9,500 | ₩9,333 | ₩9,346 | -0.43% | 588.3만 |
|---|
| 2026.05.21 | ₩9,252 | ₩9,440 | ₩9,172 | ₩9,386 | +1.45% | 910.9만 |
|---|
| 2026.05.20 | ₩9,239 | ₩9,386 | ₩9,125 | ₩9,359 | +1.31% | 1088.9만 |
|---|
| 2026.05.19 | ₩9,306 | ₩9,359 | ₩9,199 | ₩9,212 | -1.01% | 1388.3만 |
|---|
| 2026.05.18 | ₩9,185 | ₩9,359 | ₩9,138 | ₩9,359 | +1.90% | 1055.4만 |
|---|
| 2026.05.15 | ₩9,292 | ₩9,339 | ₩9,145 | ₩9,158 | -1.44% | 1134.3만 |
|---|
| 2026.05.14 | ₩9,279 | ₩9,333 | ₩9,152 | ₩9,266 | -0.14% | 818.7만 |
|---|
| 2026.05.13 | ₩9,239 | ₩9,366 | ₩9,038 | ₩9,172 | -0.73% | 1323.7만 |
|---|
| 2026.05.12 | ₩9,145 | ₩9,172 | ₩8,984 | ₩9,145 | 0.00% | 1255만 |
|---|
| 2026.05.11 | ₩9,185 | ₩9,239 | ₩9,058 | ₩9,105 | -0.88% | 1417.8만 |
|---|
| 2026.05.08 | ₩9,306 | ₩9,306 | ₩9,158 | ₩9,212 | -1.01% | 1769.3만 |
|---|
| 2026.05.07 | ₩9,333 | ₩9,447 | ₩9,185 | ₩9,252 | -0.86% | 2014.2만 |
|---|
| 2026.05.06 | ₩9,547 | ₩9,587 | ₩9,333 | ₩9,359 | -1.97% | 4001.5만 |
|---|
| 2026.05.05 | ₩9,587 | ₩9,628 | ₩9,366 | ₩9,400 | -1.96% | 1853.7만 |
|---|
| 2026.05.04 | ₩9,646 | ₩9,722 | ₩9,359 | ₩9,467 | -1.86% | 5448.9만 |
|---|
| 2026.05.01 | ₩10,191 | ₩10,244 | ₩10,063 | ₩10,124 | -0.66% | 860.7만 |
|---|
| 2026.04.30 | ₩10,191 | ₩10,379 | ₩9,929 | ₩10,097 | -0.92% | 1355만 |
|---|
| 2026.04.29 | ₩9,614 | ₩9,661 | ₩9,547 | ₩9,614 | 0.00% | 831.9만 |
|---|
| 2026.04.28 | ₩9,708 | ₩9,762 | ₩9,574 | ₩9,641 | -0.69% | 752.1만 |
|---|
| 2026.04.27 | ₩9,681 | ₩9,802 | ₩9,634 | ₩9,681 | 0.00% | 577만 |
|---|
| 2026.04.24 | ₩9,681 | ₩9,782 | ₩9,614 | ₩9,735 | +0.55% | 508.7만 |
|---|
| 2026.04.23 | ₩9,722 | ₩9,815 | ₩9,601 | ₩9,708 | -0.14% | 512.1만 |
|---|
| 2026.04.22 | ₩9,695 | ₩9,842 | ₩9,668 | ₩9,775 | +0.83% | 573.6만 |
|---|
| 2026.04.21 | ₩9,762 | ₩9,822 | ₩9,577 | ₩9,628 | -1.37% | 755.2만 |
|---|
| 2026.04.20 | ₩9,654 | ₩9,869 | ₩9,648 | ₩9,762 | +1.11% | 745.2만 |
|---|
| 2026.04.17 | ₩9,641 | ₩9,842 | ₩9,601 | ₩9,748 | +1.11% | 631.4만 |
|---|
| 2026.04.16 | ₩9,400 | ₩9,547 | ₩9,373 | ₩9,507 | +1.14% | 671.4만 |
|---|
| 2026.04.15 | ₩9,359 | ₩9,480 | ₩9,326 | ₩9,359 | 0.00% | 563.5만 |
|---|
| 2026.04.14 | ₩9,239 | ₩9,393 | ₩9,232 | ₩9,359 | +1.31% | 774.8만 |
|---|
| 2026.04.13 | ₩8,984 | ₩9,225 | ₩8,946 | ₩9,212 | +2.54% | 896.9만 |
|---|
| 2026.04.10 | ₩9,158 | ₩9,212 | ₩8,997 | ₩9,024 | -1.46% | 773.3만 |
|---|
| 2026.04.09 | ₩9,091 | ₩9,225 | ₩9,011 | ₩9,158 | +0.74% | 838.5만 |
|---|
| 2026.04.08 | ₩9,051 | ₩9,259 | ₩9,051 | ₩9,172 | +1.33% | 892.9만 |
|---|
| 2026.04.07 | ₩8,877 | ₩8,917 | ₩8,729 | ₩8,850 | -0.30% | 848.7만 |
|---|
| 2026.04.06 | ₩8,837 | ₩8,984 | ₩8,837 | ₩8,930 | +1.06% | 802.7만 |
|---|
| 2026.04.02 | ₩8,662 | ₩8,890 | ₩8,622 | ₩8,877 | +2.48% | 972.1만 |
|---|
| 2026.04.01 | ₩8,837 | ₩8,944 | ₩8,743 | ₩8,783 | -0.61% | 1070.2만 |
|---|
| 2026.03.31 | ₩8,810 | ₩8,964 | ₩8,662 | ₩8,810 | 0.00% | 973.8만 |
|---|
| 2026.03.30 | ₩8,729 | ₩8,850 | ₩8,622 | ₩8,676 | -0.61% | 974.5만 |
|---|
| 2026.03.27 | ₩8,796 | ₩8,850 | ₩8,622 | ₩8,662 | -1.52% | 760만 |
|---|
| 2026.03.26 | ₩8,756 | ₩8,957 | ₩8,756 | ₩8,877 | +1.38% | 798.5만 |
|---|
| 2026.03.25 | ₩8,930 | ₩8,991 | ₩8,689 | ₩8,863 | -0.75% | 915.8만 |
|---|
| 2026.03.24 | ₩8,716 | ₩8,823 | ₩8,716 | ₩8,769 | +0.62% | 813.6만 |
|---|
| 2026.03.23 | ₩8,957 | ₩8,964 | ₩8,790 | ₩8,810 | -1.65% | 886.3만 |
|---|
| 2026.03.20 | ₩8,837 | ₩8,877 | ₩8,682 | ₩8,729 | -1.21% | 1643.6만 |
|---|
| 2026.03.19 | ₩8,649 | ₩8,917 | ₩8,649 | ₩8,837 | +2.17% | 921만 |
|---|
| 2026.03.18 | ₩8,890 | ₩8,957 | ₩8,743 | ₩8,769 | -1.36% | 1234.2만 |
|---|
| 2026.03.17 | ₩8,796 | ₩9,085 | ₩8,796 | ₩8,984 | +2.13% | 994.1만 |
|---|
| 2026.03.16 | ₩8,702 | ₩8,883 | ₩8,656 | ₩8,783 | +0.92% | 908.3만 |
|---|
| 2026.03.13 | ₩8,649 | ₩8,729 | ₩8,555 | ₩8,595 | -0.62% | 989.8만 |
|---|
| 2026.03.12 | ₩8,609 | ₩8,790 | ₩8,515 | ₩8,555 | -0.62% | 1379만 |
|---|
| 2026.03.11 | ₩8,890 | ₩8,964 | ₩8,629 | ₩8,796 | -1.06% | 1202.1만 |
|---|
| 2026.03.10 | ₩8,783 | ₩9,038 | ₩8,769 | ₩8,917 | +1.53% | 1562.1만 |
|---|
| 2026.03.09 | ₩8,568 | ₩8,763 | ₩8,381 | ₩8,756 | +2.19% | 1269.8만 |
|---|
| 2026.03.06 | ₩8,904 | ₩8,930 | ₩8,595 | ₩8,783 | -1.36% | 1294.4만 |
|---|
| 2026.03.05 | ₩9,091 | ₩9,152 | ₩8,977 | ₩9,038 | -0.59% | 1351.2만 |
|---|
| 2026.03.04 | ₩9,266 | ₩9,413 | ₩9,158 | ₩9,172 | -1.01% | 1036.8만 |
|---|
| 2026.03.03 | ₩9,413 | ₩9,413 | ₩8,944 | ₩9,185 | -2.42% | 1257.7만 |
|---|
| 2026.03.02 | ₩9,306 | ₩9,909 | ₩8,917 | ₩9,547 | +2.59% | 2069.4만 |
|---|
| 2026.02.27 | ₩10,754 | ₩10,834 | ₩10,687 | ₩10,754 | 0.00% | 817만 |
|---|
| 2026.02.26 | ₩10,674 | ₩10,915 | ₩10,674 | ₩10,875 | +1.88% | 728.7만 |
|---|
| 2026.02.25 | ₩10,593 | ₩10,660 | ₩10,493 | ₩10,660 | +0.63% | 595.5만 |
|---|
| 2026.02.24 | ₩10,459 | ₩10,680 | ₩10,432 | ₩10,566 | +1.03% | 815.4만 |
|---|
| 2026.02.23 | ₩10,566 | ₩10,607 | ₩10,325 | ₩10,392 | -1.65% | 572.9만 |
|---|
| 2026.02.20 | ₩10,539 | ₩10,674 | ₩10,472 | ₩10,607 | +0.64% | 810.2만 |
|---|
| 2026.02.19 | ₩10,486 | ₩10,580 | ₩10,432 | ₩10,580 | +0.90% | 617.7만 |
|---|
| 2026.02.18 | ₩10,379 | ₩10,553 | ₩10,365 | ₩10,539 | +1.55% | 712.9만 |
|---|
| 2026.02.17 | ₩10,419 | ₩10,459 | ₩10,110 | ₩10,392 | -0.26% | 1060만 |
|---|
| 2026.02.13 | ₩10,298 | ₩10,472 | ₩10,171 | ₩10,379 | +0.78% | 1167.6만 |
|---|
| 2026.02.12 | ₩10,459 | ₩10,613 | ₩10,045 | ₩10,244 | -2.05% | 1478.1만 |
|---|
| 2026.02.11 | ₩11,089 | ₩11,089 | ₩10,446 | ₩10,472 | -5.56% | 1031만 |
|---|
| 2026.02.10 | ₩10,861 | ₩11,062 | ₩10,861 | ₩11,022 | +1.48% | 1432.7만 |
|---|
| 2026.02.09 | ₩10,741 | ₩10,895 | ₩10,660 | ₩10,875 | +1.25% | 1705.4만 |
|---|
| 2026.02.06 | ₩10,566 | ₩10,928 | ₩10,566 | ₩10,821 | +2.41% | 1억 |
|---|
| 2026.02.05 | ₩10,647 | ₩10,781 | ₩10,365 | ₩10,526 | -1.13% | 3136만 |
|---|
| 2026.02.04 | ₩10,446 | ₩10,522 | ₩10,318 | ₩10,392 | -0.51% | 919.7만 |
|---|
| 2026.02.03 | ₩10,647 | ₩10,667 | ₩10,385 | ₩10,419 | -2.14% | 1308.7만 |
|---|
| 2026.02.02 | ₩10,714 | ₩11,129 | ₩10,580 | ₩10,727 | +0.13% | 1865.9만 |
|---|
| 2026.01.30 | ₩10,741 | ₩10,848 | ₩10,674 | ₩10,727 | -0.12% | 738만 |
|---|
| 2026.01.29 | ₩10,741 | ₩10,848 | ₩10,620 | ₩10,834 | +0.87% | 817만 |
|---|
| 2026.01.28 | ₩10,700 | ₩10,794 | ₩10,647 | ₩10,660 | -0.38% | 575.9만 |
|---|
| 2026.01.27 | ₩10,861 | ₩10,948 | ₩10,674 | ₩10,687 | -1.60% | 667.6만 |
|---|
| 2026.01.26 | ₩10,794 | ₩10,868 | ₩10,747 | ₩10,821 | +0.25% | 460.1만 |
|---|
| 2026.01.23 | ₩10,995 | ₩11,009 | ₩10,714 | ₩10,767 | -2.07% | 601.5만 |
|---|
| 2026.01.22 | ₩10,902 | ₩11,049 | ₩10,861 | ₩11,022 | +1.11% | 645.5만 |
|---|
| 2026.01.21 | ₩10,754 | ₩10,895 | ₩10,727 | ₩10,834 | +0.75% | 488.9만 |
|---|
| 2026.01.20 | ₩10,982 | ₩10,999 | ₩10,674 | ₩10,700 | -2.56% | 575.1만 |
|---|
| 2026.01.16 | ₩11,076 | ₩11,103 | ₩10,975 | ₩11,062 | -0.12% | 508.9만 |
|---|
| 2026.01.15 | ₩11,062 | ₩11,156 | ₩11,015 | ₩11,103 | +0.36% | 628.6만 |
|---|
| 2026.01.14 | ₩10,928 | ₩11,089 | ₩10,928 | ₩11,062 | +1.23% | 494.6만 |
|---|
| 2026.01.13 | ₩10,995 | ₩11,022 | ₩10,868 | ₩10,915 | -0.73% | 414.7만 |
|---|
| 2026.01.12 | ₩11,009 | ₩11,083 | ₩10,948 | ₩10,995 | -0.12% | 388.2만 |
|---|
| 2026.01.09 | ₩11,036 | ₩11,203 | ₩10,955 | ₩11,062 | +0.24% | 513만 |
|---|
| 2026.01.08 | ₩10,888 | ₩11,176 | ₩10,888 | ₩11,062 | +1.60% | 670.2만 |
|---|
| 2026.01.07 | ₩10,982 | ₩11,017 | ₩10,861 | ₩10,995 | +0.12% | 503.8만 |
|---|
| 2026.01.06 | ₩10,888 | ₩11,036 | ₩10,834 | ₩10,995 | +0.99% | 404.4만 |
|---|
| 2026.01.05 | ₩10,687 | ₩10,982 | ₩10,687 | ₩10,915 | +2.13% | 496.1만 |
|---|
| 2026.01.02 | ₩10,808 | ₩10,829 | ₩10,694 | ₩10,741 | -0.62% | 477.3만 |
|---|
| 2025.12.31 | ₩10,767 | ₩10,834 | ₩10,741 | ₩10,821 | +0.50% | 360.1만 |
|---|
| 2025.12.30 | ₩10,794 | ₩10,841 | ₩10,767 | ₩10,794 | 0.00% | 277.5만 |
|---|
| 2025.12.29 | ₩10,915 | ₩10,928 | ₩10,794 | ₩10,834 | -0.74% | 319.8만 |
|---|
| 2025.12.26 | ₩10,848 | ₩10,935 | ₩10,808 | ₩10,915 | +0.62% | 235.1만 |
|---|
| 2025.12.24 | ₩10,808 | ₩10,848 | ₩10,754 | ₩10,834 | +0.25% | 207만 |
|---|
| 2025.12.23 | ₩10,928 | ₩10,942 | ₩10,794 | ₩10,808 | -1.10% | 340.1만 |
|---|
| 2025.12.22 | ₩10,888 | ₩10,989 | ₩10,875 | ₩10,902 | +0.12% | 340.4만 |
|---|
| 2025.12.19 | ₩10,888 | ₩10,915 | ₩10,794 | ₩10,902 | +0.12% | 998.2만 |
|---|
| 2025.12.18 | ₩10,969 | ₩11,042 | ₩10,875 | ₩10,915 | -0.49% | 554.5만 |
|---|
| 2025.12.17 | ₩10,794 | ₩11,036 | ₩10,687 | ₩10,928 | +1.24% | 710.1만 |
|---|
| 2025.12.16 | ₩11,062 | ₩11,103 | ₩10,902 | ₩10,915 | -1.33% | 534.5만 |
|---|
| 2025.12.15 | ₩11,009 | ₩11,036 | ₩10,855 | ₩10,982 | -0.24% | 753.2만 |
|---|
| 2025.12.12 | ₩10,942 | ₩10,962 | ₩10,808 | ₩10,942 | 0.00% | 658.6만 |
|---|
| 2025.12.11 | ₩10,808 | ₩10,942 | ₩10,801 | ₩10,902 | +0.87% | 481.6만 |
|---|
| 2025.12.10 | ₩10,727 | ₩10,928 | ₩10,700 | ₩10,861 | +1.25% | 990.9만 |
|---|
| 2025.12.09 | ₩10,781 | ₩10,861 | ₩10,680 | ₩10,727 | -0.50% | 515.7만 |
|---|
| 2025.12.08 | ₩10,928 | ₩10,928 | ₩10,741 | ₩10,767 | -1.47% | 549.4만 |
|---|
| 2025.12.05 | ₩10,888 | ₩10,969 | ₩10,848 | ₩10,969 | +0.74% | 642.9만 |
|---|
| 2025.12.04 | ₩10,955 | ₩11,002 | ₩10,861 | ₩10,875 | -0.73% | 429.7만 |
|---|
| 2025.12.03 | ₩10,928 | ₩11,083 | ₩10,881 | ₩10,915 | -0.12% | 481.8만 |
|---|
| 2025.12.02 | ₩10,942 | ₩10,995 | ₩10,875 | ₩10,888 | -0.49% | 823.5만 |
|---|
| 2025.12.01 | ₩10,942 | ₩11,076 | ₩10,841 | ₩10,861 | -0.74% | 951.3만 |
|---|
| 2025.11.28 | ₩10,969 | ₩11,089 | ₩10,928 | ₩11,062 | +0.86% | 396.6만 |
|---|
| 2025.11.26 | ₩10,821 | ₩10,995 | ₩10,794 | ₩10,942 | +1.12% | 709.4만 |
|---|
| 2025.11.25 | ₩10,580 | ₩10,821 | ₩10,580 | ₩10,821 | +2.28% | 587.3만 |
|---|
| 2025.11.24 | ₩10,607 | ₩10,633 | ₩10,529 | ₩10,580 | -0.25% | 849.3만 |
|---|
| 2025.11.21 | ₩10,486 | ₩10,687 | ₩10,451 | ₩10,593 | +1.02% | 620.9만 |
|---|
| 2025.11.20 | ₩10,593 | ₩10,660 | ₩10,446 | ₩10,459 | -1.27% | 613.6만 |
|---|
| 2025.11.19 | ₩10,727 | ₩10,794 | ₩10,526 | ₩10,539 | -1.75% | 571.4만 |
|---|
| 2025.11.18 | ₩10,727 | ₩10,801 | ₩10,657 | ₩10,687 | -0.38% | 520.8만 |
|---|
| 2025.11.17 | ₩11,062 | ₩11,076 | ₩10,754 | ₩10,767 | -2.67% | 631.9만 |
|---|
| 2025.11.14 | ₩11,223 | ₩11,264 | ₩11,056 | ₩11,076 | -1.31% | 673.3만 |
|---|
| 2025.11.13 | ₩11,143 | ₩11,391 | ₩11,136 | ₩11,237 | +0.84% | 989.2만 |
|---|
| 2025.11.12 | ₩10,888 | ₩11,156 | ₩10,888 | ₩11,143 | +2.34% | 1058만 |
|---|
| 2025.11.11 | ₩10,969 | ₩11,009 | ₩10,855 | ₩10,888 | -0.73% | 678.5만 |
|---|
| 2025.11.10 | ₩11,103 | ₩11,190 | ₩10,881 | ₩10,902 | -1.81% | 932만 |
|---|
| 2025.11.07 | ₩10,915 | ₩11,096 | ₩10,875 | ₩11,089 | +1.60% | 897.6만 |
|---|
| 2025.11.06 | ₩10,888 | ₩10,995 | ₩10,802 | ₩10,942 | +0.49% | 955.2만 |
|---|
| 2025.11.05 | ₩10,834 | ₩10,978 | ₩10,714 | ₩10,888 | +0.50% | 1293.2만 |
|---|
| 2025.11.04 | ₩11,371 | ₩11,465 | ₩10,405 | ₩10,834 | -4.72% | 1634만 |
|---|
| 2025.11.03 | ₩11,907 | ₩11,915 | ₩11,646 | ₩11,787 | -1.01% | 1006.3만 |
|---|
| 2025.10.31 | ₩11,733 | ₩11,880 | ₩11,666 | ₩11,854 | +1.03% | 569.9만 |
|---|
| 2025.10.30 | ₩11,518 | ₩11,746 | ₩11,492 | ₩11,719 | +1.75% | 681.3만 |
|---|
| 2025.10.29 | ₩11,585 | ₩11,599 | ₩11,451 | ₩11,518 | -0.58% | 592.5만 |
|---|
| 2025.10.28 | ₩11,733 | ₩11,746 | ₩11,612 | ₩11,679 | -0.46% | 480.4만 |
|---|
| 2025.10.27 | ₩11,787 | ₩11,860 | ₩11,706 | ₩11,719 | -0.57% | 567만 |
|---|
| 2025.10.24 | ₩11,760 | ₩11,787 | ₩11,725 | ₩11,746 | -0.11% | 427.6만 |
|---|
| 2025.10.23 | ₩11,733 | ₩11,813 | ₩11,626 | ₩11,679 | -0.46% | 522.3만 |
|---|
| 2025.10.22 | ₩11,666 | ₩11,760 | ₩11,599 | ₩11,733 | +0.57% | 686.7만 |
|---|
| 2025.10.21 | ₩11,492 | ₩11,693 | ₩11,492 | ₩11,666 | +1.52% | 586.3만 |
|---|
| 2025.10.20 | ₩11,585 | ₩11,626 | ₩11,478 | ₩11,492 | -0.81% | 543.9만 |
|---|
| 2025.10.17 | ₩11,411 | ₩11,565 | ₩11,371 | ₩11,559 | +1.29% | 688만 |
|---|
| 2025.10.16 | ₩11,518 | ₩11,538 | ₩11,371 | ₩11,438 | -0.70% | 597만 |
|---|
| 2025.10.15 | ₩11,492 | ₩11,652 | ₩11,465 | ₩11,532 | +0.35% | 660만 |
|---|
| 2025.10.14 | ₩11,331 | ₩11,492 | ₩11,331 | ₩11,465 | +1.18% | 745.9만 |
|---|
| 2025.10.13 | ₩11,398 | ₩11,438 | ₩11,297 | ₩11,411 | +0.12% | 670.5만 |
|---|
| 2025.10.10 | ₩11,545 | ₩11,666 | ₩11,223 | ₩11,223 | -2.79% | 776.5만 |
|---|