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 | ₩8,606 | ₩8,646 | ₩8,499 | ₩8,579 | -0.31% | 581.2만 |
| 2026.10.08 | ₩8,406 | ₩8,686 | ₩8,379 | ₩8,673 | +3.17% | 918.8만 |
| 2026.10.07 | ₩8,433 | ₩8,519 | ₩8,366 | ₩8,406 | -0.32% | 864만 |
| 2026.10.06 | ₩8,326 | ₩8,533 | ₩8,273 | ₩8,486 | +1.92% | 717만 |
| 2026.10.05 | ₩8,366 | ₩8,439 | ₩8,259 | ₩8,286 | -0.96% | 638.9만 |
| 2026.10.02 | ₩8,379 | ₩8,473 | ₩8,286 | ₩8,339 | -0.48% | 522.7만 |
| 2026.10.01 | ₩8,152 | ₩8,326 | ₩8,046 | ₩8,313 | +1.96% | 887.6만 |
| 2026.09.30 | ₩8,179 | ₩8,273 | ₩8,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,112 |
| -0.82% |
| 712.2만 |
| 2026.09.29 | ₩8,279 | ₩8,303 | ₩8,099 | ₩8,192 | -1.05% | 892.2만 |
|---|
| 2026.09.28 | ₩8,433 | ₩8,499 | ₩8,206 | ₩8,259 | -2.06% | 838.7만 |
|---|
| 2026.09.25 | ₩8,486 | ₩8,566 | ₩8,419 | ₩8,539 | +0.63% | 677만 |
|---|
| 2026.09.24 | ₩8,486 | ₩8,559 | ₩8,406 | ₩8,486 | 0.00% | 835.4만 |
|---|
| 2026.09.23 | ₩8,713 | ₩8,726 | ₩8,426 | ₩8,459 | -2.91% | 798만 |
|---|
| 2026.09.22 | ₩8,913 | ₩8,973 | ₩8,713 | ₩8,726 | -2.10% | 1110.7만 |
|---|
| 2026.09.21 | ₩9,207 | ₩9,260 | ₩8,773 | ₩8,833 | -4.06% | 1443.6만 |
|---|
| 2026.09.18 | ₩9,300 | ₩9,313 | ₩9,167 | ₩9,207 | -1.00% | 1847.5만 |
|---|
| 2026.09.17 | ₩9,420 | ₩9,420 | ₩9,313 | ₩9,327 | -0.99% | 700.1만 |
|---|
| 2026.09.16 | ₩9,460 | ₩9,513 | ₩9,300 | ₩9,380 | -0.85% | 656만 |
|---|
| 2026.09.15 | ₩9,380 | ₩9,567 | ₩9,353 | ₩9,473 | +1.00% | 598.8만 |
|---|
| 2026.09.14 | ₩9,487 | ₩9,640 | ₩9,447 | ₩9,447 | -0.42% | 617.7만 |
|---|
| 2026.09.11 | ₩9,447 | ₩9,473 | ₩9,300 | ₩9,407 | -0.42% | 684.6만 |
|---|
| 2026.09.10 | ₩9,367 | ₩9,420 | ₩9,300 | ₩9,353 | -0.14% | 600.1만 |
|---|
| 2026.09.09 | ₩9,634 | ₩9,674 | ₩9,393 | ₩9,407 | -2.35% | 640.2만 |
|---|
| 2026.09.08 | ₩9,860 | ₩9,914 | ₩9,634 | ₩9,634 | -2.30% | 766.4만 |
|---|
| 2026.09.04 | ₩9,994 | ₩10,020 | ₩9,900 | ₩9,954 | -0.40% | 591만 |
|---|
| 2026.09.03 | ₩10,114 | ₩10,161 | ₩10,007 | ₩10,020 | -0.92% | 751.1만 |
|---|
| 2026.09.02 | ₩9,887 | ₩10,060 | ₩9,800 | ₩9,994 | +1.08% | 616.8만 |
|---|
| 2026.09.01 | ₩9,807 | ₩9,940 | ₩9,674 | ₩9,834 | +0.27% | 582.5만 |
|---|
| 2026.08.31 | ₩10,060 | ₩10,060 | ₩9,847 | ₩9,860 | -1.99% | 808.9만 |
|---|
| 2026.08.28 | ₩10,020 | ₩10,087 | ₩9,980 | ₩10,060 | +0.40% | 466.8만 |
|---|
| 2026.08.27 | ₩9,874 | ₩10,127 | ₩9,874 | ₩9,954 | +0.81% | 815.5만 |
|---|
| 2026.08.26 | ₩9,874 | ₩9,954 | ₩9,834 | ₩9,927 | +0.54% | 596.7만 |
|---|
| 2026.08.25 | ₩9,860 | ₩10,000 | ₩9,780 | ₩9,914 | +0.54% | 597.8만 |
|---|
| 2026.08.24 | ₩9,860 | ₩9,960 | ₩9,814 | ₩9,900 | +0.41% | 563.5만 |
|---|
| 2026.08.21 | ₩9,914 | ₩9,980 | ₩9,827 | ₩9,847 | -0.67% | 378.9만 |
|---|
| 2026.08.20 | ₩9,807 | ₩9,880 | ₩9,767 | ₩9,834 | +0.27% | 482만 |
|---|
| 2026.08.19 | ₩9,754 | ₩9,974 | ₩9,674 | ₩9,860 | +1.09% | 739.2만 |
|---|
| 2026.08.18 | ₩9,674 | ₩9,714 | ₩9,620 | ₩9,634 | -0.41% | 748.7만 |
|---|
| 2026.08.17 | ₩9,900 | ₩9,954 | ₩9,580 | ₩9,580 | -3.23% | 780.9만 |
|---|
| 2026.08.14 | ₩10,007 | ₩10,047 | ₩9,900 | ₩9,994 | -0.13% | 404.2만 |
|---|
| 2026.08.13 | ₩9,874 | ₩10,007 | ₩9,687 | ₩9,967 | +0.95% | 775.6만 |
|---|
| 2026.08.12 | ₩9,927 | ₩9,994 | ₩9,714 | ₩9,754 | -1.75% | 936.1만 |
|---|
| 2026.08.11 | ₩10,020 | ₩10,100 | ₩9,940 | ₩9,940 | -0.80% | 632.7만 |
|---|
| 2026.08.10 | ₩10,100 | ₩10,141 | ₩9,980 | ₩10,020 | -0.79% | 696.6만 |
|---|
| 2026.08.07 | ₩10,221 | ₩10,321 | ₩10,134 | ₩10,194 | -0.26% | 619.4만 |
|---|
| 2026.08.06 | ₩10,287 | ₩10,407 | ₩10,174 | ₩10,207 | -0.78% | 666.1만 |
|---|
| 2026.08.05 | ₩10,527 | ₩10,547 | ₩10,147 | ₩10,274 | -2.41% | 1159.7만 |
|---|
| 2026.08.04 | ₩10,367 | ₩10,501 | ₩10,261 | ₩10,461 | +0.90% | 1394.4만 |
|---|
| 2026.08.03 | ₩10,274 | ₩10,628 | ₩10,266 | ₩10,514 | +2.34% | 882.1만 |
|---|
| 2026.07.31 | ₩9,927 | ₩10,261 | ₩9,900 | ₩10,194 | +2.69% | 916.9만 |
|---|
| 2026.07.30 | ₩9,740 | ₩10,241 | ₩9,674 | ₩10,020 | +2.88% | 1090만 |
|---|
| 2026.07.29 | ₩9,714 | ₩9,940 | ₩9,714 | ₩9,887 | +1.79% | 953만 |
|---|
| 2026.07.28 | ₩9,634 | ₩9,800 | ₩9,607 | ₩9,794 | +1.66% | 993만 |
|---|
| 2026.07.27 | ₩9,487 | ₩9,620 | ₩9,473 | ₩9,540 | +0.56% | 743.3만 |
|---|
| 2026.07.24 | ₩9,207 | ₩9,420 | ₩9,167 | ₩9,393 | +2.03% | 559.3만 |
|---|
| 2026.07.23 | ₩9,086 | ₩9,153 | ₩9,020 | ₩9,100 | +0.15% | 596.5만 |
|---|
| 2026.07.22 | ₩9,240 | ₩9,327 | ₩9,126 | ₩9,207 | -0.36% | 514.2만 |
|---|
| 2026.07.21 | ₩9,313 | ₩9,340 | ₩9,193 | ₩9,193 | -1.29% | 537.5만 |
|---|
| 2026.07.20 | ₩9,287 | ₩9,347 | ₩9,220 | ₩9,340 | +0.57% | 651.4만 |
|---|
| 2026.07.17 | ₩9,420 | ₩9,654 | ₩9,247 | ₩9,340 | -0.85% | 775만 |
|---|
| 2026.07.16 | ₩9,167 | ₩9,447 | ₩9,060 | ₩9,420 | +2.77% | 1079.1만 |
|---|
| 2026.07.15 | ₩9,033 | ₩9,240 | ₩8,993 | ₩9,033 | 0.00% | 967.2만 |
|---|
| 2026.07.14 | ₩8,873 | ₩9,020 | ₩8,873 | ₩8,980 | +1.20% | 492.5만 |
|---|
| 2026.07.13 | ₩9,033 | ₩9,133 | ₩8,980 | ₩9,046 | +0.15% | 596.1만 |
|---|
| 2026.07.10 | ₩8,926 | ₩9,020 | ₩8,893 | ₩8,953 | +0.30% | 613.3만 |
|---|
| 2026.07.09 | ₩8,900 | ₩8,913 | ₩8,780 | ₩8,873 | -0.30% | 698만 |
|---|
| 2026.07.08 | ₩9,113 | ₩9,200 | ₩8,926 | ₩8,980 | -1.46% | 794.5만 |
|---|
| 2026.07.07 | ₩9,113 | ₩9,260 | ₩9,020 | ₩9,220 | +1.17% | 1122.4만 |
|---|
| 2026.07.06 | ₩9,073 | ₩9,140 | ₩8,913 | ₩9,006 | -0.74% | 1049.7만 |
|---|
| 2026.07.02 | ₩9,113 | ₩9,167 | ₩8,973 | ₩9,113 | 0.00% | 706.2만 |
|---|
| 2026.07.01 | ₩8,638 | ₩9,140 | ₩8,638 | ₩8,966 | +3.80% | 1141.1만 |
|---|
| 2026.06.30 | ₩8,619 | ₩8,740 | ₩8,539 | ₩8,673 | +0.62% | 780.5만 |
|---|
| 2026.06.29 | ₩8,673 | ₩8,679 | ₩8,519 | ₩8,673 | 0.00% | 993.2만 |
|---|
| 2026.06.26 | ₩8,379 | ₩8,599 | ₩8,379 | ₩8,526 | +1.75% | 1223.4만 |
|---|
| 2026.06.25 | ₩8,766 | ₩8,786 | ₩8,326 | ₩8,406 | -4.11% | 776.6만 |
|---|
| 2026.06.24 | ₩8,793 | ₩8,840 | ₩8,720 | ₩8,740 | -0.61% | 840.3만 |
|---|
| 2026.06.23 | ₩8,673 | ₩8,820 | ₩8,673 | ₩8,753 | +0.92% | 831.1만 |
|---|
| 2026.06.22 | ₩8,740 | ₩8,846 | ₩8,714 | ₩8,793 | +0.61% | 990.7만 |
|---|
| 2026.06.18 | ₩8,619 | ₩8,846 | ₩8,606 | ₩8,780 | +1.86% | 1784.6만 |
|---|
| 2026.06.17 | ₩8,926 | ₩8,980 | ₩8,606 | ₩8,646 | -3.14% | 821.5만 |
|---|
| 2026.06.16 | ₩8,966 | ₩9,073 | ₩8,940 | ₩8,966 | 0.00% | 727.8만 |
|---|
| 2026.06.15 | ₩9,153 | ₩9,207 | ₩8,873 | ₩8,940 | -2.33% | 945.3만 |
|---|
| 2026.06.12 | ₩9,033 | ₩9,106 | ₩8,973 | ₩9,073 | +0.44% | 742만 |
|---|
| 2026.06.11 | ₩8,873 | ₩9,033 | ₩8,833 | ₩8,966 | +1.05% | 814.7만 |
|---|
| 2026.06.10 | ₩8,966 | ₩9,100 | ₩8,886 | ₩8,940 | -0.30% | 867만 |
|---|
| 2026.06.09 | ₩8,966 | ₩9,060 | ₩8,880 | ₩9,020 | +0.60% | 939.7만 |
|---|
| 2026.06.08 | ₩9,033 | ₩9,086 | ₩8,873 | ₩8,900 | -1.48% | 1047.5만 |
|---|
| 2026.06.05 | ₩9,033 | ₩9,106 | ₩8,953 | ₩9,060 | +0.30% | 866.8만 |
|---|
| 2026.06.04 | ₩8,993 | ₩9,093 | ₩8,900 | ₩8,993 | 0.00% | 902.1만 |
|---|
| 2026.06.03 | ₩9,100 | ₩9,100 | ₩8,860 | ₩8,886 | -2.35% | 901.2만 |
|---|
| 2026.06.02 | ₩9,006 | ₩9,073 | ₩8,966 | ₩9,060 | +0.59% | 1250.6만 |
|---|
| 2026.06.01 | ₩9,020 | ₩9,026 | ₩8,806 | ₩8,993 | -0.30% | 1191.2만 |
|---|
| 2026.05.29 | ₩9,073 | ₩9,100 | ₩8,953 | ₩8,953 | -1.32% | 862만 |
|---|
| 2026.05.28 | ₩9,126 | ₩9,220 | ₩9,073 | ₩9,086 | -0.44% | 811만 |
|---|
| 2026.05.27 | ₩9,313 | ₩9,380 | ₩9,113 | ₩9,113 | -2.15% | 992.5만 |
|---|
| 2026.05.26 | ₩9,273 | ₩9,347 | ₩9,193 | ₩9,247 | -0.29% | 901.3만 |
|---|
| 2026.05.22 | ₩9,340 | ₩9,453 | ₩9,287 | ₩9,300 | -0.43% | 588.3만 |
|---|
| 2026.05.21 | ₩9,207 | ₩9,393 | ₩9,126 | ₩9,340 | +1.45% | 910.9만 |
|---|
| 2026.05.20 | ₩9,193 | ₩9,340 | ₩9,080 | ₩9,313 | +1.31% | 1088.9만 |
|---|
| 2026.05.19 | ₩9,260 | ₩9,313 | ₩9,153 | ₩9,167 | -1.01% | 1388.3만 |
|---|
| 2026.05.18 | ₩9,140 | ₩9,313 | ₩9,093 | ₩9,313 | +1.90% | 1055.4만 |
|---|
| 2026.05.15 | ₩9,247 | ₩9,293 | ₩9,100 | ₩9,113 | -1.44% | 1134.3만 |
|---|
| 2026.05.14 | ₩9,233 | ₩9,287 | ₩9,106 | ₩9,220 | -0.14% | 818.7만 |
|---|
| 2026.05.13 | ₩9,193 | ₩9,320 | ₩8,993 | ₩9,126 | -0.73% | 1323.7만 |
|---|
| 2026.05.12 | ₩9,100 | ₩9,126 | ₩8,940 | ₩9,100 | 0.00% | 1255만 |
|---|
| 2026.05.11 | ₩9,140 | ₩9,193 | ₩9,013 | ₩9,060 | -0.88% | 1417.8만 |
|---|
| 2026.05.08 | ₩9,260 | ₩9,260 | ₩9,113 | ₩9,167 | -1.01% | 1769.3만 |
|---|
| 2026.05.07 | ₩9,287 | ₩9,400 | ₩9,140 | ₩9,207 | -0.86% | 2014.2만 |
|---|
| 2026.05.06 | ₩9,500 | ₩9,540 | ₩9,287 | ₩9,313 | -1.97% | 4001.5만 |
|---|
| 2026.05.05 | ₩9,540 | ₩9,580 | ₩9,320 | ₩9,353 | -1.96% | 1853.7만 |
|---|
| 2026.05.04 | ₩9,599 | ₩9,674 | ₩9,313 | ₩9,420 | -1.86% | 5448.9만 |
|---|
| 2026.05.01 | ₩10,141 | ₩10,194 | ₩10,014 | ₩10,074 | -0.66% | 860.7만 |
|---|
| 2026.04.30 | ₩10,141 | ₩10,327 | ₩9,880 | ₩10,047 | -0.92% | 1355만 |
|---|
| 2026.04.29 | ₩9,567 | ₩9,613 | ₩9,500 | ₩9,567 | 0.00% | 831.9만 |
|---|
| 2026.04.28 | ₩9,660 | ₩9,714 | ₩9,527 | ₩9,593 | -0.69% | 752.1만 |
|---|
| 2026.04.27 | ₩9,634 | ₩9,754 | ₩9,587 | ₩9,634 | 0.00% | 577만 |
|---|
| 2026.04.24 | ₩9,634 | ₩9,734 | ₩9,567 | ₩9,687 | +0.55% | 508.7만 |
|---|
| 2026.04.23 | ₩9,674 | ₩9,767 | ₩9,553 | ₩9,660 | -0.14% | 512.1만 |
|---|
| 2026.04.22 | ₩9,647 | ₩9,794 | ₩9,620 | ₩9,727 | +0.83% | 573.6만 |
|---|
| 2026.04.21 | ₩9,714 | ₩9,774 | ₩9,529 | ₩9,580 | -1.37% | 755.2만 |
|---|
| 2026.04.20 | ₩9,607 | ₩9,820 | ₩9,600 | ₩9,714 | +1.11% | 745.2만 |
|---|
| 2026.04.17 | ₩9,593 | ₩9,794 | ₩9,553 | ₩9,700 | +1.11% | 631.4만 |
|---|
| 2026.04.16 | ₩9,353 | ₩9,500 | ₩9,327 | ₩9,460 | +1.14% | 671.4만 |
|---|
| 2026.04.15 | ₩9,313 | ₩9,433 | ₩9,280 | ₩9,313 | 0.00% | 563.5만 |
|---|
| 2026.04.14 | ₩9,193 | ₩9,347 | ₩9,187 | ₩9,313 | +1.31% | 774.8만 |
|---|
| 2026.04.13 | ₩8,940 | ₩9,180 | ₩8,902 | ₩9,167 | +2.54% | 896.9만 |
|---|
| 2026.04.10 | ₩9,113 | ₩9,167 | ₩8,953 | ₩8,980 | -1.46% | 773.3만 |
|---|
| 2026.04.09 | ₩9,046 | ₩9,180 | ₩8,966 | ₩9,113 | +0.74% | 838.5만 |
|---|
| 2026.04.08 | ₩9,006 | ₩9,213 | ₩9,006 | ₩9,126 | +1.33% | 892.9만 |
|---|
| 2026.04.07 | ₩8,833 | ₩8,873 | ₩8,686 | ₩8,806 | -0.30% | 848.7만 |
|---|
| 2026.04.06 | ₩8,793 | ₩8,940 | ₩8,793 | ₩8,886 | +1.06% | 802.7만 |
|---|
| 2026.04.02 | ₩8,619 | ₩8,846 | ₩8,579 | ₩8,833 | +2.48% | 972.1만 |
|---|
| 2026.04.01 | ₩8,793 | ₩8,900 | ₩8,700 | ₩8,740 | -0.61% | 1070.2만 |
|---|
| 2026.03.31 | ₩8,766 | ₩8,920 | ₩8,619 | ₩8,766 | 0.00% | 973.8만 |
|---|
| 2026.03.30 | ₩8,686 | ₩8,806 | ₩8,579 | ₩8,633 | -0.61% | 974.5만 |
|---|
| 2026.03.27 | ₩8,753 | ₩8,806 | ₩8,579 | ₩8,619 | -1.52% | 760만 |
|---|
| 2026.03.26 | ₩8,713 | ₩8,913 | ₩8,713 | ₩8,833 | +1.38% | 798.5만 |
|---|
| 2026.03.25 | ₩8,886 | ₩8,946 | ₩8,646 | ₩8,820 | -0.75% | 915.8만 |
|---|
| 2026.03.24 | ₩8,673 | ₩8,780 | ₩8,673 | ₩8,726 | +0.62% | 813.6만 |
|---|
| 2026.03.23 | ₩8,913 | ₩8,920 | ₩8,746 | ₩8,766 | -1.65% | 886.3만 |
|---|
| 2026.03.20 | ₩8,793 | ₩8,833 | ₩8,639 | ₩8,686 | -1.21% | 1643.6만 |
|---|
| 2026.03.19 | ₩8,606 | ₩8,873 | ₩8,606 | ₩8,793 | +2.17% | 921만 |
|---|
| 2026.03.18 | ₩8,846 | ₩8,913 | ₩8,700 | ₩8,726 | -1.36% | 1234.2만 |
|---|
| 2026.03.17 | ₩8,753 | ₩9,040 | ₩8,753 | ₩8,940 | +2.13% | 994.1만 |
|---|
| 2026.03.16 | ₩8,659 | ₩8,840 | ₩8,613 | ₩8,740 | +0.92% | 908.3만 |
|---|
| 2026.03.13 | ₩8,606 | ₩8,686 | ₩8,513 | ₩8,553 | -0.62% | 989.8만 |
|---|
| 2026.03.12 | ₩8,566 | ₩8,746 | ₩8,473 | ₩8,513 | -0.62% | 1379만 |
|---|
| 2026.03.11 | ₩8,846 | ₩8,920 | ₩8,586 | ₩8,753 | -1.06% | 1202.1만 |
|---|
| 2026.03.10 | ₩8,740 | ₩8,993 | ₩8,726 | ₩8,873 | +1.53% | 1562.1만 |
|---|
| 2026.03.09 | ₩8,526 | ₩8,720 | ₩8,339 | ₩8,713 | +2.19% | 1269.8만 |
|---|
| 2026.03.06 | ₩8,860 | ₩8,886 | ₩8,553 | ₩8,740 | -1.36% | 1294.4만 |
|---|
| 2026.03.05 | ₩9,046 | ₩9,106 | ₩8,933 | ₩8,993 | -0.59% | 1351.2만 |
|---|
| 2026.03.04 | ₩9,220 | ₩9,367 | ₩9,113 | ₩9,126 | -1.01% | 1036.8만 |
|---|
| 2026.03.03 | ₩9,367 | ₩9,367 | ₩8,900 | ₩9,140 | -2.42% | 1257.7만 |
|---|
| 2026.03.02 | ₩9,260 | ₩9,860 | ₩8,873 | ₩9,500 | +2.59% | 2069.4만 |
|---|
| 2026.02.27 | ₩10,701 | ₩10,781 | ₩10,634 | ₩10,701 | 0.00% | 817만 |
|---|
| 2026.02.26 | ₩10,621 | ₩10,861 | ₩10,621 | ₩10,821 | +1.88% | 728.7만 |
|---|
| 2026.02.25 | ₩10,541 | ₩10,608 | ₩10,441 | ₩10,608 | +0.63% | 595.5만 |
|---|
| 2026.02.24 | ₩10,407 | ₩10,628 | ₩10,381 | ₩10,514 | +1.03% | 815.4만 |
|---|
| 2026.02.23 | ₩10,514 | ₩10,554 | ₩10,274 | ₩10,341 | -1.65% | 572.9만 |
|---|
| 2026.02.20 | ₩10,487 | ₩10,621 | ₩10,421 | ₩10,554 | +0.64% | 810.2만 |
|---|
| 2026.02.19 | ₩10,434 | ₩10,527 | ₩10,381 | ₩10,527 | +0.90% | 617.7만 |
|---|
| 2026.02.18 | ₩10,327 | ₩10,501 | ₩10,314 | ₩10,487 | +1.55% | 712.9만 |
|---|
| 2026.02.17 | ₩10,367 | ₩10,407 | ₩10,060 | ₩10,341 | -0.26% | 1060만 |
|---|
| 2026.02.13 | ₩10,247 | ₩10,421 | ₩10,121 | ₩10,327 | +0.78% | 1167.6만 |
|---|
| 2026.02.12 | ₩10,407 | ₩10,561 | ₩9,995 | ₩10,194 | -2.05% | 1478.1만 |
|---|
| 2026.02.11 | ₩11,034 | ₩11,034 | ₩10,394 | ₩10,421 | -5.56% | 1031만 |
|---|
| 2026.02.10 | ₩10,808 | ₩11,008 | ₩10,808 | ₩10,968 | +1.48% | 1432.7만 |
|---|
| 2026.02.09 | ₩10,688 | ₩10,841 | ₩10,608 | ₩10,821 | +1.25% | 1705.4만 |
|---|
| 2026.02.06 | ₩10,514 | ₩10,874 | ₩10,514 | ₩10,768 | +2.41% | 1억 |
|---|
| 2026.02.05 | ₩10,594 | ₩10,728 | ₩10,314 | ₩10,474 | -1.13% | 3136만 |
|---|
| 2026.02.04 | ₩10,394 | ₩10,470 | ₩10,267 | ₩10,341 | -0.51% | 919.7만 |
|---|
| 2026.02.03 | ₩10,594 | ₩10,614 | ₩10,334 | ₩10,367 | -2.14% | 1308.7만 |
|---|
| 2026.02.02 | ₩10,661 | ₩11,075 | ₩10,527 | ₩10,674 | +0.13% | 1865.9만 |
|---|
| 2026.01.30 | ₩10,688 | ₩10,794 | ₩10,621 | ₩10,674 | -0.12% | 738만 |
|---|
| 2026.01.29 | ₩10,688 | ₩10,794 | ₩10,567 | ₩10,781 | +0.87% | 817만 |
|---|
| 2026.01.28 | ₩10,648 | ₩10,741 | ₩10,594 | ₩10,608 | -0.38% | 575.9만 |
|---|
| 2026.01.27 | ₩10,808 | ₩10,894 | ₩10,621 | ₩10,634 | -1.60% | 667.6만 |
|---|
| 2026.01.26 | ₩10,741 | ₩10,814 | ₩10,694 | ₩10,768 | +0.25% | 460.1만 |
|---|
| 2026.01.23 | ₩10,941 | ₩10,954 | ₩10,661 | ₩10,714 | -2.07% | 601.5만 |
|---|
| 2026.01.22 | ₩10,848 | ₩10,994 | ₩10,808 | ₩10,968 | +1.11% | 645.5만 |
|---|
| 2026.01.21 | ₩10,701 | ₩10,841 | ₩10,674 | ₩10,781 | +0.75% | 488.9만 |
|---|
| 2026.01.20 | ₩10,928 | ₩10,945 | ₩10,621 | ₩10,648 | -2.56% | 575.1만 |
|---|
| 2026.01.16 | ₩11,021 | ₩11,048 | ₩10,921 | ₩11,008 | -0.12% | 508.9만 |
|---|
| 2026.01.15 | ₩11,008 | ₩11,101 | ₩10,961 | ₩11,048 | +0.36% | 628.6만 |
|---|
| 2026.01.14 | ₩10,874 | ₩11,034 | ₩10,874 | ₩11,008 | +1.23% | 494.6만 |
|---|
| 2026.01.13 | ₩10,941 | ₩10,968 | ₩10,814 | ₩10,861 | -0.73% | 414.7만 |
|---|
| 2026.01.12 | ₩10,954 | ₩11,028 | ₩10,894 | ₩10,941 | -0.12% | 388.2만 |
|---|
| 2026.01.09 | ₩10,981 | ₩11,148 | ₩10,901 | ₩11,008 | +0.24% | 513만 |
|---|
| 2026.01.08 | ₩10,834 | ₩11,121 | ₩10,834 | ₩11,008 | +1.60% | 670.2만 |
|---|
| 2026.01.07 | ₩10,928 | ₩10,962 | ₩10,808 | ₩10,941 | +0.12% | 503.8만 |
|---|
| 2026.01.06 | ₩10,834 | ₩10,981 | ₩10,781 | ₩10,941 | +0.99% | 404.4만 |
|---|
| 2026.01.05 | ₩10,634 | ₩10,928 | ₩10,634 | ₩10,861 | +2.13% | 496.1만 |
|---|
| 2026.01.02 | ₩10,754 | ₩10,776 | ₩10,641 | ₩10,688 | -0.62% | 477.3만 |
|---|
| 2025.12.31 | ₩10,714 | ₩10,781 | ₩10,688 | ₩10,768 | +0.50% | 360.1만 |
|---|
| 2025.12.30 | ₩10,741 | ₩10,788 | ₩10,714 | ₩10,741 | 0.00% | 277.5만 |
|---|
| 2025.12.29 | ₩10,861 | ₩10,874 | ₩10,741 | ₩10,781 | -0.74% | 319.8만 |
|---|
| 2025.12.26 | ₩10,794 | ₩10,881 | ₩10,754 | ₩10,861 | +0.62% | 235.1만 |
|---|
| 2025.12.24 | ₩10,754 | ₩10,794 | ₩10,701 | ₩10,781 | +0.25% | 207만 |
|---|
| 2025.12.23 | ₩10,874 | ₩10,888 | ₩10,741 | ₩10,754 | -1.10% | 340.1만 |
|---|
| 2025.12.22 | ₩10,834 | ₩10,934 | ₩10,821 | ₩10,848 | +0.12% | 340.4만 |
|---|
| 2025.12.19 | ₩10,834 | ₩10,861 | ₩10,741 | ₩10,848 | +0.12% | 998.2만 |
|---|
| 2025.12.18 | ₩10,914 | ₩10,988 | ₩10,821 | ₩10,861 | -0.49% | 554.5만 |
|---|
| 2025.12.17 | ₩10,741 | ₩10,981 | ₩10,634 | ₩10,874 | +1.24% | 710.1만 |
|---|
| 2025.12.16 | ₩11,008 | ₩11,048 | ₩10,848 | ₩10,861 | -1.33% | 534.5만 |
|---|
| 2025.12.15 | ₩10,954 | ₩10,981 | ₩10,801 | ₩10,928 | -0.24% | 753.2만 |
|---|
| 2025.12.12 | ₩10,888 | ₩10,908 | ₩10,754 | ₩10,888 | 0.00% | 658.6만 |
|---|
| 2025.12.11 | ₩10,754 | ₩10,888 | ₩10,748 | ₩10,848 | +0.87% | 481.6만 |
|---|
| 2025.12.10 | ₩10,674 | ₩10,874 | ₩10,648 | ₩10,808 | +1.25% | 990.9만 |
|---|
| 2025.12.09 | ₩10,728 | ₩10,808 | ₩10,628 | ₩10,674 | -0.50% | 515.7만 |
|---|
| 2025.12.08 | ₩10,874 | ₩10,874 | ₩10,688 | ₩10,714 | -1.47% | 549.4만 |
|---|
| 2025.12.05 | ₩10,834 | ₩10,914 | ₩10,794 | ₩10,914 | +0.74% | 642.9만 |
|---|
| 2025.12.04 | ₩10,901 | ₩10,948 | ₩10,808 | ₩10,821 | -0.73% | 429.7만 |
|---|
| 2025.12.03 | ₩10,874 | ₩11,028 | ₩10,828 | ₩10,861 | -0.12% | 481.8만 |
|---|
| 2025.12.02 | ₩10,888 | ₩10,941 | ₩10,821 | ₩10,834 | -0.49% | 823.5만 |
|---|
| 2025.12.01 | ₩10,888 | ₩11,021 | ₩10,788 | ₩10,808 | -0.74% | 951.3만 |
|---|
| 2025.11.28 | ₩10,914 | ₩11,034 | ₩10,874 | ₩11,008 | +0.86% | 396.6만 |
|---|
| 2025.11.26 | ₩10,768 | ₩10,941 | ₩10,741 | ₩10,888 | +1.12% | 709.4만 |
|---|
| 2025.11.25 | ₩10,527 | ₩10,768 | ₩10,527 | ₩10,768 | +2.28% | 587.3만 |
|---|
| 2025.11.24 | ₩10,554 | ₩10,581 | ₩10,477 | ₩10,527 | -0.25% | 849.3만 |
|---|
| 2025.11.21 | ₩10,434 | ₩10,634 | ₩10,399 | ₩10,541 | +1.02% | 620.9만 |
|---|
| 2025.11.20 | ₩10,541 | ₩10,608 | ₩10,394 | ₩10,407 | -1.27% | 613.6만 |
|---|
| 2025.11.19 | ₩10,674 | ₩10,741 | ₩10,474 | ₩10,487 | -1.75% | 571.4만 |
|---|
| 2025.11.18 | ₩10,674 | ₩10,748 | ₩10,605 | ₩10,634 | -0.38% | 520.8만 |
|---|
| 2025.11.17 | ₩11,008 | ₩11,021 | ₩10,701 | ₩10,714 | -2.67% | 631.9만 |
|---|
| 2025.11.14 | ₩11,168 | ₩11,208 | ₩11,001 | ₩11,021 | -1.31% | 673.3만 |
|---|
| 2025.11.13 | ₩11,088 | ₩11,335 | ₩11,081 | ₩11,181 | +0.84% | 989.2만 |
|---|
| 2025.11.12 | ₩10,834 | ₩11,101 | ₩10,834 | ₩11,088 | +2.34% | 1058만 |
|---|
| 2025.11.11 | ₩10,914 | ₩10,954 | ₩10,801 | ₩10,834 | -0.73% | 678.5만 |
|---|
| 2025.11.10 | ₩11,048 | ₩11,135 | ₩10,828 | ₩10,848 | -1.81% | 932만 |
|---|
| 2025.11.07 | ₩10,861 | ₩11,041 | ₩10,821 | ₩11,034 | +1.60% | 897.6만 |
|---|
| 2025.11.06 | ₩10,834 | ₩10,941 | ₩10,749 | ₩10,888 | +0.49% | 955.2만 |
|---|
| 2025.11.05 | ₩10,781 | ₩10,924 | ₩10,661 | ₩10,834 | +0.50% | 1293.2만 |
|---|
| 2025.11.04 | ₩11,315 | ₩11,408 | ₩10,354 | ₩10,781 | -4.72% | 1634만 |
|---|
| 2025.11.03 | ₩11,848 | ₩11,856 | ₩11,588 | ₩11,728 | -1.01% | 1006.3만 |
|---|
| 2025.10.31 | ₩11,675 | ₩11,822 | ₩11,608 | ₩11,795 | +1.03% | 569.9만 |
|---|
| 2025.10.30 | ₩11,461 | ₩11,688 | ₩11,435 | ₩11,662 | +1.75% | 681.3만 |
|---|
| 2025.10.29 | ₩11,528 | ₩11,542 | ₩11,395 | ₩11,461 | -0.58% | 592.5만 |
|---|
| 2025.10.28 | ₩11,675 | ₩11,688 | ₩11,555 | ₩11,622 | -0.46% | 480.4만 |
|---|
| 2025.10.27 | ₩11,728 | ₩11,802 | ₩11,648 | ₩11,662 | -0.57% | 567만 |
|---|
| 2025.10.24 | ₩11,702 | ₩11,728 | ₩11,667 | ₩11,688 | -0.11% | 427.6만 |
|---|
| 2025.10.23 | ₩11,675 | ₩11,755 | ₩11,568 | ₩11,622 | -0.46% | 522.3만 |
|---|
| 2025.10.22 | ₩11,608 | ₩11,702 | ₩11,542 | ₩11,675 | +0.57% | 686.7만 |
|---|
| 2025.10.21 | ₩11,435 | ₩11,635 | ₩11,435 | ₩11,608 | +1.52% | 586.3만 |
|---|
| 2025.10.20 | ₩11,528 | ₩11,568 | ₩11,421 | ₩11,435 | -0.81% | 543.9만 |
|---|
| 2025.10.17 | ₩11,355 | ₩11,508 | ₩11,315 | ₩11,501 | +1.29% | 688만 |
|---|
| 2025.10.16 | ₩11,461 | ₩11,481 | ₩11,315 | ₩11,381 | -0.70% | 597만 |
|---|
| 2025.10.15 | ₩11,435 | ₩11,595 | ₩11,408 | ₩11,475 | +0.35% | 660만 |
|---|
| 2025.10.14 | ₩11,275 | ₩11,435 | ₩11,275 | ₩11,408 | +1.18% | 745.9만 |
|---|
| 2025.10.13 | ₩11,341 | ₩11,381 | ₩11,241 | ₩11,355 | +0.12% | 670.5만 |
|---|
| 2025.10.10 | ₩11,488 | ₩11,608 | ₩11,168 | ₩11,168 | -2.79% | 776.5만 |
|---|