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 | ₩8,619 | ₩8,659 | ₩8,512 | ₩8,592 | -0.31% | 581.2만 |
| 2026.10.08 | ₩8,419 | ₩8,699 | ₩8,392 | ₩8,686 | +3.17% | 918.8만 |
| 2026.10.07 | ₩8,445 | ₩8,532 | ₩8,379 | ₩8,419 | -0.32% | 864만 |
| 2026.10.06 | ₩8,339 | ₩8,546 | ₩8,285 | ₩8,499 | +1.92% | 717만 |
| 2026.10.05 | ₩8,379 | ₩8,452 | ₩8,272 | ₩8,298 | -0.96% | 638.9만 |
| 2026.10.02 | ₩8,392 | ₩8,486 | ₩8,298 | ₩8,352 | -0.48% | 522.7만 |
| 2026.10.01 | ₩8,165 | ₩8,339 | ₩8,058 | ₩8,325 | +1.96% | 887.6만 |
| 2026.09.30 | ₩8,192 | ₩8,285 | ₩8,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,125 |
| -0.82% |
| 712.2만 |
| 2026.09.29 | ₩8,292 | ₩8,316 | ₩8,111 | ₩8,205 | -1.05% | 892.2만 |
|---|
| 2026.09.28 | ₩8,445 | ₩8,512 | ₩8,218 | ₩8,272 | -2.06% | 838.7만 |
|---|
| 2026.09.25 | ₩8,499 | ₩8,579 | ₩8,432 | ₩8,552 | +0.63% | 677만 |
|---|
| 2026.09.24 | ₩8,499 | ₩8,572 | ₩8,419 | ₩8,499 | 0.00% | 835.4만 |
|---|
| 2026.09.23 | ₩8,726 | ₩8,739 | ₩8,439 | ₩8,472 | -2.91% | 798만 |
|---|
| 2026.09.22 | ₩8,926 | ₩8,987 | ₩8,726 | ₩8,739 | -2.10% | 1110.7만 |
|---|
| 2026.09.21 | ₩9,220 | ₩9,274 | ₩8,786 | ₩8,846 | -4.06% | 1443.6만 |
|---|
| 2026.09.18 | ₩9,314 | ₩9,327 | ₩9,180 | ₩9,220 | -1.00% | 1847.5만 |
|---|
| 2026.09.17 | ₩9,434 | ₩9,434 | ₩9,327 | ₩9,341 | -0.99% | 700.1만 |
|---|
| 2026.09.16 | ₩9,474 | ₩9,528 | ₩9,314 | ₩9,394 | -0.85% | 656만 |
|---|
| 2026.09.15 | ₩9,394 | ₩9,581 | ₩9,367 | ₩9,488 | +1.00% | 598.8만 |
|---|
| 2026.09.14 | ₩9,501 | ₩9,655 | ₩9,461 | ₩9,461 | -0.42% | 617.7만 |
|---|
| 2026.09.11 | ₩9,461 | ₩9,488 | ₩9,314 | ₩9,421 | -0.42% | 684.6만 |
|---|
| 2026.09.10 | ₩9,381 | ₩9,434 | ₩9,314 | ₩9,367 | -0.14% | 600.1만 |
|---|
| 2026.09.09 | ₩9,648 | ₩9,688 | ₩9,408 | ₩9,421 | -2.35% | 640.2만 |
|---|
| 2026.09.08 | ₩9,875 | ₩9,929 | ₩9,648 | ₩9,648 | -2.30% | 766.4만 |
|---|
| 2026.09.04 | ₩10,009 | ₩10,036 | ₩9,915 | ₩9,969 | -0.40% | 591만 |
|---|
| 2026.09.03 | ₩10,129 | ₩10,176 | ₩10,022 | ₩10,036 | -0.92% | 751.1만 |
|---|
| 2026.09.02 | ₩9,902 | ₩10,076 | ₩9,815 | ₩10,009 | +1.08% | 616.8만 |
|---|
| 2026.09.01 | ₩9,822 | ₩9,955 | ₩9,688 | ₩9,849 | +0.27% | 582.5만 |
|---|
| 2026.08.31 | ₩10,076 | ₩10,076 | ₩9,862 | ₩9,875 | -1.99% | 808.9만 |
|---|
| 2026.08.28 | ₩10,036 | ₩10,102 | ₩9,996 | ₩10,076 | +0.40% | 466.8만 |
|---|
| 2026.08.27 | ₩9,889 | ₩10,143 | ₩9,889 | ₩9,969 | +0.81% | 815.5만 |
|---|
| 2026.08.26 | ₩9,889 | ₩9,969 | ₩9,849 | ₩9,942 | +0.54% | 596.7만 |
|---|
| 2026.08.25 | ₩9,875 | ₩10,016 | ₩9,795 | ₩9,929 | +0.54% | 597.8만 |
|---|
| 2026.08.24 | ₩9,875 | ₩9,975 | ₩9,828 | ₩9,915 | +0.41% | 563.5만 |
|---|
| 2026.08.21 | ₩9,929 | ₩9,996 | ₩9,842 | ₩9,862 | -0.67% | 378.9만 |
|---|
| 2026.08.20 | ₩9,822 | ₩9,895 | ₩9,782 | ₩9,849 | +0.27% | 482만 |
|---|
| 2026.08.19 | ₩9,768 | ₩9,989 | ₩9,688 | ₩9,875 | +1.09% | 739.2만 |
|---|
| 2026.08.18 | ₩9,688 | ₩9,728 | ₩9,635 | ₩9,648 | -0.41% | 748.7만 |
|---|
| 2026.08.17 | ₩9,915 | ₩9,969 | ₩9,595 | ₩9,595 | -3.23% | 780.9만 |
|---|
| 2026.08.14 | ₩10,022 | ₩10,062 | ₩9,915 | ₩10,009 | -0.13% | 404.2만 |
|---|
| 2026.08.13 | ₩9,889 | ₩10,022 | ₩9,702 | ₩9,982 | +0.95% | 775.6만 |
|---|
| 2026.08.12 | ₩9,942 | ₩10,009 | ₩9,728 | ₩9,768 | -1.75% | 936.1만 |
|---|
| 2026.08.11 | ₩10,036 | ₩10,116 | ₩9,955 | ₩9,955 | -0.80% | 632.7만 |
|---|
| 2026.08.10 | ₩10,116 | ₩10,156 | ₩9,996 | ₩10,036 | -0.79% | 696.6만 |
|---|
| 2026.08.07 | ₩10,236 | ₩10,336 | ₩10,149 | ₩10,209 | -0.26% | 619.4만 |
|---|
| 2026.08.06 | ₩10,303 | ₩10,423 | ₩10,189 | ₩10,223 | -0.78% | 666.1만 |
|---|
| 2026.08.05 | ₩10,543 | ₩10,563 | ₩10,163 | ₩10,290 | -2.41% | 1159.7만 |
|---|
| 2026.08.04 | ₩10,383 | ₩10,517 | ₩10,276 | ₩10,477 | +0.90% | 1394.4만 |
|---|
| 2026.08.03 | ₩10,290 | ₩10,644 | ₩10,281 | ₩10,530 | +2.34% | 882.1만 |
|---|
| 2026.07.31 | ₩9,942 | ₩10,276 | ₩9,915 | ₩10,209 | +2.69% | 916.9만 |
|---|
| 2026.07.30 | ₩9,755 | ₩10,256 | ₩9,688 | ₩10,036 | +2.88% | 1090만 |
|---|
| 2026.07.29 | ₩9,728 | ₩9,955 | ₩9,728 | ₩9,902 | +1.79% | 953만 |
|---|
| 2026.07.28 | ₩9,648 | ₩9,815 | ₩9,621 | ₩9,808 | +1.66% | 993만 |
|---|
| 2026.07.27 | ₩9,501 | ₩9,635 | ₩9,488 | ₩9,555 | +0.56% | 743.3만 |
|---|
| 2026.07.24 | ₩9,220 | ₩9,434 | ₩9,180 | ₩9,408 | +2.03% | 559.3만 |
|---|
| 2026.07.23 | ₩9,100 | ₩9,167 | ₩9,033 | ₩9,114 | +0.15% | 596.5만 |
|---|
| 2026.07.22 | ₩9,254 | ₩9,341 | ₩9,140 | ₩9,220 | -0.36% | 514.2만 |
|---|
| 2026.07.21 | ₩9,327 | ₩9,354 | ₩9,207 | ₩9,207 | -1.29% | 537.5만 |
|---|
| 2026.07.20 | ₩9,301 | ₩9,361 | ₩9,234 | ₩9,354 | +0.57% | 651.4만 |
|---|
| 2026.07.17 | ₩9,434 | ₩9,668 | ₩9,261 | ₩9,354 | -0.85% | 775만 |
|---|
| 2026.07.16 | ₩9,180 | ₩9,461 | ₩9,073 | ₩9,434 | +2.77% | 1079.1만 |
|---|
| 2026.07.15 | ₩9,047 | ₩9,254 | ₩9,007 | ₩9,047 | 0.00% | 967.2만 |
|---|
| 2026.07.14 | ₩8,886 | ₩9,033 | ₩8,886 | ₩8,993 | +1.20% | 492.5만 |
|---|
| 2026.07.13 | ₩9,047 | ₩9,147 | ₩8,993 | ₩9,060 | +0.15% | 596.1만 |
|---|
| 2026.07.10 | ₩8,940 | ₩9,033 | ₩8,906 | ₩8,967 | +0.30% | 613.3만 |
|---|
| 2026.07.09 | ₩8,913 | ₩8,926 | ₩8,793 | ₩8,886 | -0.30% | 698만 |
|---|
| 2026.07.08 | ₩9,127 | ₩9,214 | ₩8,940 | ₩8,993 | -1.46% | 794.5만 |
|---|
| 2026.07.07 | ₩9,127 | ₩9,274 | ₩9,033 | ₩9,234 | +1.17% | 1122.4만 |
|---|
| 2026.07.06 | ₩9,087 | ₩9,154 | ₩8,926 | ₩9,020 | -0.74% | 1049.7만 |
|---|
| 2026.07.02 | ₩9,127 | ₩9,180 | ₩8,987 | ₩9,127 | 0.00% | 706.2만 |
|---|
| 2026.07.01 | ₩8,651 | ₩9,154 | ₩8,651 | ₩8,980 | +3.80% | 1141.1만 |
|---|
| 2026.06.30 | ₩8,632 | ₩8,753 | ₩8,552 | ₩8,686 | +0.62% | 780.5만 |
|---|
| 2026.06.29 | ₩8,686 | ₩8,693 | ₩8,532 | ₩8,686 | 0.00% | 993.2만 |
|---|
| 2026.06.26 | ₩8,392 | ₩8,612 | ₩8,392 | ₩8,539 | +1.75% | 1223.4만 |
|---|
| 2026.06.25 | ₩8,779 | ₩8,800 | ₩8,339 | ₩8,419 | -4.11% | 776.6만 |
|---|
| 2026.06.24 | ₩8,806 | ₩8,853 | ₩8,733 | ₩8,753 | -0.61% | 840.3만 |
|---|
| 2026.06.23 | ₩8,686 | ₩8,833 | ₩8,686 | ₩8,766 | +0.92% | 831.1만 |
|---|
| 2026.06.22 | ₩8,753 | ₩8,860 | ₩8,727 | ₩8,806 | +0.61% | 990.7만 |
|---|
| 2026.06.18 | ₩8,632 | ₩8,860 | ₩8,619 | ₩8,793 | +1.86% | 1784.6만 |
|---|
| 2026.06.17 | ₩8,940 | ₩8,993 | ₩8,619 | ₩8,659 | -3.14% | 821.5만 |
|---|
| 2026.06.16 | ₩8,980 | ₩9,087 | ₩8,953 | ₩8,980 | 0.00% | 727.8만 |
|---|
| 2026.06.15 | ₩9,167 | ₩9,220 | ₩8,886 | ₩8,953 | -2.33% | 945.3만 |
|---|
| 2026.06.12 | ₩9,047 | ₩9,120 | ₩8,987 | ₩9,087 | +0.44% | 742만 |
|---|
| 2026.06.11 | ₩8,886 | ₩9,047 | ₩8,846 | ₩8,980 | +1.05% | 814.7만 |
|---|
| 2026.06.10 | ₩8,980 | ₩9,114 | ₩8,900 | ₩8,953 | -0.30% | 867만 |
|---|
| 2026.06.09 | ₩8,980 | ₩9,073 | ₩8,893 | ₩9,033 | +0.60% | 939.7만 |
|---|
| 2026.06.08 | ₩9,047 | ₩9,100 | ₩8,886 | ₩8,913 | -1.48% | 1047.5만 |
|---|
| 2026.06.05 | ₩9,047 | ₩9,120 | ₩8,967 | ₩9,073 | +0.30% | 866.8만 |
|---|
| 2026.06.04 | ₩9,007 | ₩9,107 | ₩8,913 | ₩9,007 | 0.00% | 902.1만 |
|---|
| 2026.06.03 | ₩9,114 | ₩9,114 | ₩8,873 | ₩8,900 | -2.35% | 901.2만 |
|---|
| 2026.06.02 | ₩9,020 | ₩9,087 | ₩8,980 | ₩9,073 | +0.59% | 1250.6만 |
|---|
| 2026.06.01 | ₩9,033 | ₩9,040 | ₩8,820 | ₩9,007 | -0.30% | 1191.2만 |
|---|
| 2026.05.29 | ₩9,087 | ₩9,114 | ₩8,967 | ₩8,967 | -1.32% | 862만 |
|---|
| 2026.05.28 | ₩9,140 | ₩9,234 | ₩9,087 | ₩9,100 | -0.44% | 811만 |
|---|
| 2026.05.27 | ₩9,327 | ₩9,394 | ₩9,127 | ₩9,127 | -2.15% | 992.5만 |
|---|
| 2026.05.26 | ₩9,287 | ₩9,361 | ₩9,207 | ₩9,261 | -0.29% | 901.3만 |
|---|
| 2026.05.22 | ₩9,354 | ₩9,468 | ₩9,301 | ₩9,314 | -0.43% | 588.3만 |
|---|
| 2026.05.21 | ₩9,220 | ₩9,408 | ₩9,140 | ₩9,354 | +1.45% | 910.9만 |
|---|
| 2026.05.20 | ₩9,207 | ₩9,354 | ₩9,094 | ₩9,327 | +1.31% | 1088.9만 |
|---|
| 2026.05.19 | ₩9,274 | ₩9,327 | ₩9,167 | ₩9,180 | -1.01% | 1388.3만 |
|---|
| 2026.05.18 | ₩9,154 | ₩9,327 | ₩9,107 | ₩9,327 | +1.90% | 1055.4만 |
|---|
| 2026.05.15 | ₩9,261 | ₩9,307 | ₩9,114 | ₩9,127 | -1.44% | 1134.3만 |
|---|
| 2026.05.14 | ₩9,247 | ₩9,301 | ₩9,120 | ₩9,234 | -0.14% | 818.7만 |
|---|
| 2026.05.13 | ₩9,207 | ₩9,334 | ₩9,007 | ₩9,140 | -0.73% | 1323.7만 |
|---|
| 2026.05.12 | ₩9,114 | ₩9,140 | ₩8,953 | ₩9,114 | 0.00% | 1255만 |
|---|
| 2026.05.11 | ₩9,154 | ₩9,207 | ₩9,027 | ₩9,073 | -0.88% | 1417.8만 |
|---|
| 2026.05.08 | ₩9,274 | ₩9,274 | ₩9,127 | ₩9,180 | -1.01% | 1769.3만 |
|---|
| 2026.05.07 | ₩9,301 | ₩9,414 | ₩9,154 | ₩9,220 | -0.86% | 2014.2만 |
|---|
| 2026.05.06 | ₩9,514 | ₩9,555 | ₩9,301 | ₩9,327 | -1.97% | 4001.5만 |
|---|
| 2026.05.05 | ₩9,555 | ₩9,595 | ₩9,334 | ₩9,367 | -1.96% | 1853.7만 |
|---|
| 2026.05.04 | ₩9,613 | ₩9,688 | ₩9,327 | ₩9,434 | -1.86% | 5448.9만 |
|---|
| 2026.05.01 | ₩10,156 | ₩10,209 | ₩10,029 | ₩10,089 | -0.66% | 860.7만 |
|---|
| 2026.04.30 | ₩10,156 | ₩10,343 | ₩9,895 | ₩10,062 | -0.92% | 1355만 |
|---|
| 2026.04.29 | ₩9,581 | ₩9,628 | ₩9,514 | ₩9,581 | 0.00% | 831.9만 |
|---|
| 2026.04.28 | ₩9,675 | ₩9,728 | ₩9,541 | ₩9,608 | -0.69% | 752.1만 |
|---|
| 2026.04.27 | ₩9,648 | ₩9,768 | ₩9,601 | ₩9,648 | 0.00% | 577만 |
|---|
| 2026.04.24 | ₩9,648 | ₩9,748 | ₩9,581 | ₩9,702 | +0.55% | 508.7만 |
|---|
| 2026.04.23 | ₩9,688 | ₩9,782 | ₩9,568 | ₩9,675 | -0.14% | 512.1만 |
|---|
| 2026.04.22 | ₩9,661 | ₩9,808 | ₩9,635 | ₩9,742 | +0.83% | 573.6만 |
|---|
| 2026.04.21 | ₩9,728 | ₩9,788 | ₩9,544 | ₩9,595 | -1.37% | 755.2만 |
|---|
| 2026.04.20 | ₩9,621 | ₩9,835 | ₩9,615 | ₩9,728 | +1.11% | 745.2만 |
|---|
| 2026.04.17 | ₩9,608 | ₩9,808 | ₩9,568 | ₩9,715 | +1.11% | 631.4만 |
|---|
| 2026.04.16 | ₩9,367 | ₩9,514 | ₩9,341 | ₩9,474 | +1.14% | 671.4만 |
|---|
| 2026.04.15 | ₩9,327 | ₩9,448 | ₩9,294 | ₩9,327 | 0.00% | 563.5만 |
|---|
| 2026.04.14 | ₩9,207 | ₩9,361 | ₩9,200 | ₩9,327 | +1.31% | 774.8만 |
|---|
| 2026.04.13 | ₩8,953 | ₩9,194 | ₩8,916 | ₩9,180 | +2.54% | 896.9만 |
|---|
| 2026.04.10 | ₩9,127 | ₩9,180 | ₩8,967 | ₩8,993 | -1.46% | 773.3만 |
|---|
| 2026.04.09 | ₩9,060 | ₩9,194 | ₩8,980 | ₩9,127 | +0.74% | 838.5만 |
|---|
| 2026.04.08 | ₩9,020 | ₩9,227 | ₩9,020 | ₩9,140 | +1.33% | 892.9만 |
|---|
| 2026.04.07 | ₩8,846 | ₩8,886 | ₩8,699 | ₩8,820 | -0.30% | 848.7만 |
|---|
| 2026.04.06 | ₩8,806 | ₩8,953 | ₩8,806 | ₩8,900 | +1.06% | 802.7만 |
|---|
| 2026.04.02 | ₩8,632 | ₩8,860 | ₩8,592 | ₩8,846 | +2.48% | 972.1만 |
|---|
| 2026.04.01 | ₩8,806 | ₩8,913 | ₩8,713 | ₩8,753 | -0.61% | 1070.2만 |
|---|
| 2026.03.31 | ₩8,779 | ₩8,933 | ₩8,632 | ₩8,779 | 0.00% | 973.8만 |
|---|
| 2026.03.30 | ₩8,699 | ₩8,820 | ₩8,592 | ₩8,646 | -0.61% | 974.5만 |
|---|
| 2026.03.27 | ₩8,766 | ₩8,820 | ₩8,592 | ₩8,632 | -1.52% | 760만 |
|---|
| 2026.03.26 | ₩8,726 | ₩8,926 | ₩8,726 | ₩8,846 | +1.38% | 798.5만 |
|---|
| 2026.03.25 | ₩8,900 | ₩8,960 | ₩8,659 | ₩8,833 | -0.75% | 915.8만 |
|---|
| 2026.03.24 | ₩8,686 | ₩8,793 | ₩8,686 | ₩8,739 | +0.62% | 813.6만 |
|---|
| 2026.03.23 | ₩8,926 | ₩8,933 | ₩8,759 | ₩8,779 | -1.65% | 886.3만 |
|---|
| 2026.03.20 | ₩8,806 | ₩8,846 | ₩8,653 | ₩8,699 | -1.21% | 1643.6만 |
|---|
| 2026.03.19 | ₩8,619 | ₩8,886 | ₩8,619 | ₩8,806 | +2.17% | 921만 |
|---|
| 2026.03.18 | ₩8,860 | ₩8,926 | ₩8,713 | ₩8,739 | -1.36% | 1234.2만 |
|---|
| 2026.03.17 | ₩8,766 | ₩9,053 | ₩8,766 | ₩8,953 | +2.13% | 994.1만 |
|---|
| 2026.03.16 | ₩8,673 | ₩8,853 | ₩8,626 | ₩8,753 | +0.92% | 908.3만 |
|---|
| 2026.03.13 | ₩8,619 | ₩8,699 | ₩8,526 | ₩8,566 | -0.62% | 989.8만 |
|---|
| 2026.03.12 | ₩8,579 | ₩8,759 | ₩8,486 | ₩8,526 | -0.62% | 1379만 |
|---|
| 2026.03.11 | ₩8,860 | ₩8,933 | ₩8,599 | ₩8,766 | -1.06% | 1202.1만 |
|---|
| 2026.03.10 | ₩8,753 | ₩9,007 | ₩8,739 | ₩8,886 | +1.53% | 1562.1만 |
|---|
| 2026.03.09 | ₩8,539 | ₩8,733 | ₩8,352 | ₩8,726 | +2.19% | 1269.8만 |
|---|
| 2026.03.06 | ₩8,873 | ₩8,900 | ₩8,566 | ₩8,753 | -1.36% | 1294.4만 |
|---|
| 2026.03.05 | ₩9,060 | ₩9,120 | ₩8,947 | ₩9,007 | -0.59% | 1351.2만 |
|---|
| 2026.03.04 | ₩9,234 | ₩9,381 | ₩9,127 | ₩9,140 | -1.01% | 1036.8만 |
|---|
| 2026.03.03 | ₩9,381 | ₩9,381 | ₩8,913 | ₩9,154 | -2.42% | 1257.7만 |
|---|
| 2026.03.02 | ₩9,274 | ₩9,875 | ₩8,886 | ₩9,514 | +2.59% | 2069.4만 |
|---|
| 2026.02.27 | ₩10,717 | ₩10,797 | ₩10,650 | ₩10,717 | 0.00% | 817만 |
|---|
| 2026.02.26 | ₩10,637 | ₩10,877 | ₩10,637 | ₩10,837 | +1.88% | 728.7만 |
|---|
| 2026.02.25 | ₩10,557 | ₩10,624 | ₩10,457 | ₩10,624 | +0.63% | 595.5만 |
|---|
| 2026.02.24 | ₩10,423 | ₩10,644 | ₩10,396 | ₩10,530 | +1.03% | 815.4만 |
|---|
| 2026.02.23 | ₩10,530 | ₩10,570 | ₩10,290 | ₩10,356 | -1.65% | 572.9만 |
|---|
| 2026.02.20 | ₩10,503 | ₩10,637 | ₩10,437 | ₩10,570 | +0.64% | 810.2만 |
|---|
| 2026.02.19 | ₩10,450 | ₩10,543 | ₩10,396 | ₩10,543 | +0.90% | 617.7만 |
|---|
| 2026.02.18 | ₩10,343 | ₩10,517 | ₩10,330 | ₩10,503 | +1.55% | 712.9만 |
|---|
| 2026.02.17 | ₩10,383 | ₩10,423 | ₩10,076 | ₩10,356 | -0.26% | 1060만 |
|---|
| 2026.02.13 | ₩10,263 | ₩10,437 | ₩10,136 | ₩10,343 | +0.78% | 1167.6만 |
|---|
| 2026.02.12 | ₩10,423 | ₩10,577 | ₩10,010 | ₩10,209 | -2.05% | 1478.1만 |
|---|
| 2026.02.11 | ₩11,051 | ₩11,051 | ₩10,410 | ₩10,437 | -5.56% | 1031만 |
|---|
| 2026.02.10 | ₩10,824 | ₩11,024 | ₩10,824 | ₩10,984 | +1.48% | 1432.7만 |
|---|
| 2026.02.09 | ₩10,704 | ₩10,857 | ₩10,624 | ₩10,837 | +1.25% | 1705.4만 |
|---|
| 2026.02.06 | ₩10,530 | ₩10,891 | ₩10,530 | ₩10,784 | +2.41% | 1억 |
|---|
| 2026.02.05 | ₩10,610 | ₩10,744 | ₩10,330 | ₩10,490 | -1.13% | 3136만 |
|---|
| 2026.02.04 | ₩10,410 | ₩10,486 | ₩10,283 | ₩10,356 | -0.51% | 919.7만 |
|---|
| 2026.02.03 | ₩10,610 | ₩10,630 | ₩10,350 | ₩10,383 | -2.14% | 1308.7만 |
|---|
| 2026.02.02 | ₩10,677 | ₩11,091 | ₩10,543 | ₩10,690 | +0.13% | 1865.9만 |
|---|
| 2026.01.30 | ₩10,704 | ₩10,811 | ₩10,637 | ₩10,690 | -0.12% | 738만 |
|---|
| 2026.01.29 | ₩10,704 | ₩10,811 | ₩10,583 | ₩10,797 | +0.87% | 817만 |
|---|
| 2026.01.28 | ₩10,664 | ₩10,757 | ₩10,610 | ₩10,624 | -0.38% | 575.9만 |
|---|
| 2026.01.27 | ₩10,824 | ₩10,911 | ₩10,637 | ₩10,650 | -1.60% | 667.6만 |
|---|
| 2026.01.26 | ₩10,757 | ₩10,831 | ₩10,710 | ₩10,784 | +0.25% | 460.1만 |
|---|
| 2026.01.23 | ₩10,958 | ₩10,971 | ₩10,677 | ₩10,730 | -2.07% | 601.5만 |
|---|
| 2026.01.22 | ₩10,864 | ₩11,011 | ₩10,824 | ₩10,984 | +1.11% | 645.5만 |
|---|
| 2026.01.21 | ₩10,717 | ₩10,857 | ₩10,690 | ₩10,797 | +0.75% | 488.9만 |
|---|
| 2026.01.20 | ₩10,944 | ₩10,962 | ₩10,637 | ₩10,664 | -2.56% | 575.1만 |
|---|
| 2026.01.16 | ₩11,038 | ₩11,065 | ₩10,938 | ₩11,024 | -0.12% | 508.9만 |
|---|
| 2026.01.15 | ₩11,024 | ₩11,118 | ₩10,978 | ₩11,065 | +0.36% | 628.6만 |
|---|
| 2026.01.14 | ₩10,891 | ₩11,051 | ₩10,891 | ₩11,024 | +1.23% | 494.6만 |
|---|
| 2026.01.13 | ₩10,958 | ₩10,984 | ₩10,831 | ₩10,877 | -0.73% | 414.7만 |
|---|
| 2026.01.12 | ₩10,971 | ₩11,045 | ₩10,911 | ₩10,958 | -0.12% | 388.2만 |
|---|
| 2026.01.09 | ₩10,998 | ₩11,165 | ₩10,918 | ₩11,024 | +0.24% | 513만 |
|---|
| 2026.01.08 | ₩10,851 | ₩11,138 | ₩10,851 | ₩11,024 | +1.60% | 670.2만 |
|---|
| 2026.01.07 | ₩10,944 | ₩10,979 | ₩10,824 | ₩10,958 | +0.12% | 503.8만 |
|---|
| 2026.01.06 | ₩10,851 | ₩10,998 | ₩10,797 | ₩10,958 | +0.99% | 404.4만 |
|---|
| 2026.01.05 | ₩10,650 | ₩10,944 | ₩10,650 | ₩10,877 | +2.13% | 496.1만 |
|---|
| 2026.01.02 | ₩10,771 | ₩10,792 | ₩10,657 | ₩10,704 | -0.62% | 477.3만 |
|---|
| 2025.12.31 | ₩10,730 | ₩10,797 | ₩10,704 | ₩10,784 | +0.50% | 360.1만 |
|---|
| 2025.12.30 | ₩10,757 | ₩10,804 | ₩10,730 | ₩10,757 | 0.00% | 277.5만 |
|---|
| 2025.12.29 | ₩10,877 | ₩10,891 | ₩10,757 | ₩10,797 | -0.74% | 319.8만 |
|---|
| 2025.12.26 | ₩10,811 | ₩10,898 | ₩10,771 | ₩10,877 | +0.62% | 235.1만 |
|---|
| 2025.12.24 | ₩10,771 | ₩10,811 | ₩10,717 | ₩10,797 | +0.25% | 207만 |
|---|
| 2025.12.23 | ₩10,891 | ₩10,904 | ₩10,757 | ₩10,771 | -1.10% | 340.1만 |
|---|
| 2025.12.22 | ₩10,851 | ₩10,951 | ₩10,837 | ₩10,864 | +0.12% | 340.4만 |
|---|
| 2025.12.19 | ₩10,851 | ₩10,877 | ₩10,757 | ₩10,864 | +0.12% | 998.2만 |
|---|
| 2025.12.18 | ₩10,931 | ₩11,004 | ₩10,837 | ₩10,877 | -0.49% | 554.5만 |
|---|
| 2025.12.17 | ₩10,757 | ₩10,998 | ₩10,650 | ₩10,891 | +1.24% | 710.1만 |
|---|
| 2025.12.16 | ₩11,024 | ₩11,065 | ₩10,864 | ₩10,877 | -1.33% | 534.5만 |
|---|
| 2025.12.15 | ₩10,971 | ₩10,998 | ₩10,817 | ₩10,944 | -0.24% | 753.2만 |
|---|
| 2025.12.12 | ₩10,904 | ₩10,924 | ₩10,771 | ₩10,904 | 0.00% | 658.6만 |
|---|
| 2025.12.11 | ₩10,771 | ₩10,904 | ₩10,764 | ₩10,864 | +0.87% | 481.6만 |
|---|
| 2025.12.10 | ₩10,690 | ₩10,891 | ₩10,664 | ₩10,824 | +1.25% | 990.9만 |
|---|
| 2025.12.09 | ₩10,744 | ₩10,824 | ₩10,644 | ₩10,690 | -0.50% | 515.7만 |
|---|
| 2025.12.08 | ₩10,891 | ₩10,891 | ₩10,704 | ₩10,730 | -1.47% | 549.4만 |
|---|
| 2025.12.05 | ₩10,851 | ₩10,931 | ₩10,811 | ₩10,931 | +0.74% | 642.9만 |
|---|
| 2025.12.04 | ₩10,918 | ₩10,964 | ₩10,824 | ₩10,837 | -0.73% | 429.7만 |
|---|
| 2025.12.03 | ₩10,891 | ₩11,045 | ₩10,844 | ₩10,877 | -0.12% | 481.8만 |
|---|
| 2025.12.02 | ₩10,904 | ₩10,958 | ₩10,837 | ₩10,851 | -0.49% | 823.5만 |
|---|
| 2025.12.01 | ₩10,904 | ₩11,038 | ₩10,804 | ₩10,824 | -0.74% | 951.3만 |
|---|
| 2025.11.28 | ₩10,931 | ₩11,051 | ₩10,891 | ₩11,024 | +0.86% | 396.6만 |
|---|
| 2025.11.26 | ₩10,784 | ₩10,958 | ₩10,757 | ₩10,904 | +1.12% | 709.4만 |
|---|
| 2025.11.25 | ₩10,543 | ₩10,784 | ₩10,543 | ₩10,784 | +2.28% | 587.3만 |
|---|
| 2025.11.24 | ₩10,570 | ₩10,597 | ₩10,493 | ₩10,543 | -0.25% | 849.3만 |
|---|
| 2025.11.21 | ₩10,450 | ₩10,650 | ₩10,415 | ₩10,557 | +1.02% | 620.9만 |
|---|
| 2025.11.20 | ₩10,557 | ₩10,624 | ₩10,410 | ₩10,423 | -1.27% | 613.6만 |
|---|
| 2025.11.19 | ₩10,690 | ₩10,757 | ₩10,490 | ₩10,503 | -1.75% | 571.4만 |
|---|
| 2025.11.18 | ₩10,690 | ₩10,764 | ₩10,621 | ₩10,650 | -0.38% | 520.8만 |
|---|
| 2025.11.17 | ₩11,024 | ₩11,038 | ₩10,717 | ₩10,730 | -2.67% | 631.9만 |
|---|
| 2025.11.14 | ₩11,185 | ₩11,225 | ₩11,018 | ₩11,038 | -1.31% | 673.3만 |
|---|
| 2025.11.13 | ₩11,105 | ₩11,352 | ₩11,098 | ₩11,198 | +0.84% | 989.2만 |
|---|
| 2025.11.12 | ₩10,851 | ₩11,118 | ₩10,851 | ₩11,105 | +2.34% | 1058만 |
|---|
| 2025.11.11 | ₩10,931 | ₩10,971 | ₩10,817 | ₩10,851 | -0.73% | 678.5만 |
|---|
| 2025.11.10 | ₩11,065 | ₩11,151 | ₩10,844 | ₩10,864 | -1.81% | 932만 |
|---|
| 2025.11.07 | ₩10,877 | ₩11,058 | ₩10,837 | ₩11,051 | +1.60% | 897.6만 |
|---|
| 2025.11.06 | ₩10,851 | ₩10,958 | ₩10,765 | ₩10,904 | +0.49% | 955.2만 |
|---|
| 2025.11.05 | ₩10,797 | ₩10,940 | ₩10,677 | ₩10,851 | +0.50% | 1293.2만 |
|---|
| 2025.11.04 | ₩11,332 | ₩11,425 | ₩10,370 | ₩10,797 | -4.72% | 1634만 |
|---|
| 2025.11.03 | ₩11,866 | ₩11,874 | ₩11,606 | ₩11,746 | -1.01% | 1006.3만 |
|---|
| 2025.10.31 | ₩11,693 | ₩11,840 | ₩11,626 | ₩11,813 | +1.03% | 569.9만 |
|---|
| 2025.10.30 | ₩11,479 | ₩11,706 | ₩11,452 | ₩11,679 | +1.75% | 681.3만 |
|---|
| 2025.10.29 | ₩11,546 | ₩11,559 | ₩11,412 | ₩11,479 | -0.58% | 592.5만 |
|---|
| 2025.10.28 | ₩11,693 | ₩11,706 | ₩11,572 | ₩11,639 | -0.46% | 480.4만 |
|---|
| 2025.10.27 | ₩11,746 | ₩11,820 | ₩11,666 | ₩11,679 | -0.57% | 567만 |
|---|
| 2025.10.24 | ₩11,719 | ₩11,746 | ₩11,685 | ₩11,706 | -0.11% | 427.6만 |
|---|
| 2025.10.23 | ₩11,693 | ₩11,773 | ₩11,586 | ₩11,639 | -0.46% | 522.3만 |
|---|
| 2025.10.22 | ₩11,626 | ₩11,719 | ₩11,559 | ₩11,693 | +0.57% | 686.7만 |
|---|
| 2025.10.21 | ₩11,452 | ₩11,653 | ₩11,452 | ₩11,626 | +1.52% | 586.3만 |
|---|
| 2025.10.20 | ₩11,546 | ₩11,586 | ₩11,439 | ₩11,452 | -0.81% | 543.9만 |
|---|
| 2025.10.17 | ₩11,372 | ₩11,526 | ₩11,332 | ₩11,519 | +1.29% | 688만 |
|---|
| 2025.10.16 | ₩11,479 | ₩11,499 | ₩11,332 | ₩11,399 | -0.70% | 597만 |
|---|
| 2025.10.15 | ₩11,452 | ₩11,612 | ₩11,425 | ₩11,492 | +0.35% | 660만 |
|---|
| 2025.10.14 | ₩11,292 | ₩11,452 | ₩11,292 | ₩11,425 | +1.18% | 745.9만 |
|---|
| 2025.10.13 | ₩11,359 | ₩11,399 | ₩11,258 | ₩11,372 | +0.12% | 670.5만 |
|---|
| 2025.10.10 | ₩11,506 | ₩11,626 | ₩11,185 | ₩11,185 | -2.79% | 776.5만 |
|---|