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 | ₩8,633 | ₩8,673 | ₩8,526 | ₩8,606 | -0.31% | 581.2만 |
| 2026.10.08 | ₩8,432 | ₩8,714 | ₩8,406 | ₩8,700 | +3.17% | 918.8만 |
| 2026.10.07 | ₩8,459 | ₩8,546 | ₩8,392 | ₩8,432 | -0.32% | 864만 |
| 2026.10.06 | ₩8,352 | ₩8,560 | ₩8,299 | ₩8,513 | +1.92% | 717만 |
| 2026.10.05 | ₩8,392 | ₩8,466 | ₩8,285 | ₩8,312 | -0.96% | 638.9만 |
| 2026.10.02 | ₩8,406 | ₩8,499 | ₩8,312 | ₩8,366 | -0.48% | 522.7만 |
| 2026.10.01 | ₩8,178 | ₩8,352 | ₩8,071 | ₩8,339 | +1.96% | 887.6만 |
| 2026.09.30 | ₩8,205 | ₩8,299 | ₩8,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,138 |
| -0.82% |
| 712.2만 |
| 2026.09.29 | ₩8,305 | ₩8,329 | ₩8,125 | ₩8,218 | -1.05% | 892.2만 |
|---|
| 2026.09.28 | ₩8,459 | ₩8,526 | ₩8,232 | ₩8,285 | -2.06% | 838.7만 |
|---|
| 2026.09.25 | ₩8,513 | ₩8,593 | ₩8,446 | ₩8,566 | +0.63% | 677만 |
|---|
| 2026.09.24 | ₩8,513 | ₩8,586 | ₩8,432 | ₩8,513 | 0.00% | 835.4만 |
|---|
| 2026.09.23 | ₩8,740 | ₩8,754 | ₩8,453 | ₩8,486 | -2.91% | 798만 |
|---|
| 2026.09.22 | ₩8,941 | ₩9,001 | ₩8,740 | ₩8,754 | -2.10% | 1110.7만 |
|---|
| 2026.09.21 | ₩9,236 | ₩9,289 | ₩8,801 | ₩8,861 | -4.06% | 1443.6만 |
|---|
| 2026.09.18 | ₩9,329 | ₩9,343 | ₩9,195 | ₩9,236 | -1.00% | 1847.5만 |
|---|
| 2026.09.17 | ₩9,450 | ₩9,450 | ₩9,343 | ₩9,356 | -0.99% | 700.1만 |
|---|
| 2026.09.16 | ₩9,490 | ₩9,543 | ₩9,329 | ₩9,410 | -0.85% | 656만 |
|---|
| 2026.09.15 | ₩9,410 | ₩9,597 | ₩9,383 | ₩9,503 | +1.00% | 598.8만 |
|---|
| 2026.09.14 | ₩9,517 | ₩9,671 | ₩9,477 | ₩9,477 | -0.42% | 617.7만 |
|---|
| 2026.09.11 | ₩9,477 | ₩9,503 | ₩9,329 | ₩9,436 | -0.42% | 684.6만 |
|---|
| 2026.09.10 | ₩9,396 | ₩9,450 | ₩9,329 | ₩9,383 | -0.14% | 600.1만 |
|---|
| 2026.09.09 | ₩9,664 | ₩9,704 | ₩9,423 | ₩9,436 | -2.35% | 640.2만 |
|---|
| 2026.09.08 | ₩9,891 | ₩9,945 | ₩9,664 | ₩9,664 | -2.30% | 766.4만 |
|---|
| 2026.09.04 | ₩10,025 | ₩10,052 | ₩9,932 | ₩9,985 | -0.40% | 591만 |
|---|
| 2026.09.03 | ₩10,146 | ₩10,193 | ₩10,039 | ₩10,052 | -0.92% | 751.1만 |
|---|
| 2026.09.02 | ₩9,918 | ₩10,092 | ₩9,831 | ₩10,025 | +1.08% | 616.8만 |
|---|
| 2026.09.01 | ₩9,838 | ₩9,972 | ₩9,704 | ₩9,865 | +0.27% | 582.5만 |
|---|
| 2026.08.31 | ₩10,092 | ₩10,092 | ₩9,878 | ₩9,891 | -1.99% | 808.9만 |
|---|
| 2026.08.28 | ₩10,052 | ₩10,119 | ₩10,012 | ₩10,092 | +0.40% | 466.8만 |
|---|
| 2026.08.27 | ₩9,905 | ₩10,159 | ₩9,905 | ₩9,985 | +0.81% | 815.5만 |
|---|
| 2026.08.26 | ₩9,905 | ₩9,985 | ₩9,865 | ₩9,958 | +0.54% | 596.7만 |
|---|
| 2026.08.25 | ₩9,891 | ₩10,032 | ₩9,811 | ₩9,945 | +0.54% | 597.8만 |
|---|
| 2026.08.24 | ₩9,891 | ₩9,992 | ₩9,845 | ₩9,932 | +0.41% | 563.5만 |
|---|
| 2026.08.21 | ₩9,945 | ₩10,012 | ₩9,858 | ₩9,878 | -0.67% | 378.9만 |
|---|
| 2026.08.20 | ₩9,838 | ₩9,912 | ₩9,798 | ₩9,865 | +0.27% | 482만 |
|---|
| 2026.08.19 | ₩9,784 | ₩10,005 | ₩9,704 | ₩9,891 | +1.09% | 739.2만 |
|---|
| 2026.08.18 | ₩9,704 | ₩9,744 | ₩9,651 | ₩9,664 | -0.41% | 748.7만 |
|---|
| 2026.08.17 | ₩9,932 | ₩9,985 | ₩9,610 | ₩9,610 | -3.23% | 780.9만 |
|---|
| 2026.08.14 | ₩10,039 | ₩10,079 | ₩9,932 | ₩10,025 | -0.13% | 404.2만 |
|---|
| 2026.08.13 | ₩9,905 | ₩10,039 | ₩9,717 | ₩9,999 | +0.95% | 775.6만 |
|---|
| 2026.08.12 | ₩9,958 | ₩10,025 | ₩9,744 | ₩9,784 | -1.75% | 936.1만 |
|---|
| 2026.08.11 | ₩10,052 | ₩10,132 | ₩9,972 | ₩9,972 | -0.80% | 632.7만 |
|---|
| 2026.08.10 | ₩10,132 | ₩10,173 | ₩10,012 | ₩10,052 | -0.79% | 696.6만 |
|---|
| 2026.08.07 | ₩10,253 | ₩10,353 | ₩10,166 | ₩10,226 | -0.26% | 619.4만 |
|---|
| 2026.08.06 | ₩10,320 | ₩10,440 | ₩10,206 | ₩10,239 | -0.78% | 666.1만 |
|---|
| 2026.08.05 | ₩10,561 | ₩10,581 | ₩10,179 | ₩10,306 | -2.41% | 1159.7만 |
|---|
| 2026.08.04 | ₩10,400 | ₩10,534 | ₩10,293 | ₩10,494 | +0.90% | 1394.4만 |
|---|
| 2026.08.03 | ₩10,306 | ₩10,661 | ₩10,298 | ₩10,547 | +2.34% | 882.1만 |
|---|
| 2026.07.31 | ₩9,958 | ₩10,293 | ₩9,932 | ₩10,226 | +2.69% | 916.9만 |
|---|
| 2026.07.30 | ₩9,771 | ₩10,273 | ₩9,704 | ₩10,052 | +2.88% | 1090만 |
|---|
| 2026.07.29 | ₩9,744 | ₩9,972 | ₩9,744 | ₩9,918 | +1.79% | 953만 |
|---|
| 2026.07.28 | ₩9,664 | ₩9,831 | ₩9,637 | ₩9,825 | +1.66% | 993만 |
|---|
| 2026.07.27 | ₩9,517 | ₩9,651 | ₩9,503 | ₩9,570 | +0.56% | 743.3만 |
|---|
| 2026.07.24 | ₩9,236 | ₩9,450 | ₩9,195 | ₩9,423 | +2.03% | 559.3만 |
|---|
| 2026.07.23 | ₩9,115 | ₩9,182 | ₩9,048 | ₩9,129 | +0.15% | 596.5만 |
|---|
| 2026.07.22 | ₩9,269 | ₩9,356 | ₩9,155 | ₩9,236 | -0.36% | 514.2만 |
|---|
| 2026.07.21 | ₩9,343 | ₩9,369 | ₩9,222 | ₩9,222 | -1.29% | 537.5만 |
|---|
| 2026.07.20 | ₩9,316 | ₩9,376 | ₩9,249 | ₩9,369 | +0.57% | 651.4만 |
|---|
| 2026.07.17 | ₩9,450 | ₩9,684 | ₩9,276 | ₩9,369 | -0.85% | 775만 |
|---|
| 2026.07.16 | ₩9,195 | ₩9,477 | ₩9,088 | ₩9,450 | +2.77% | 1079.1만 |
|---|
| 2026.07.15 | ₩9,062 | ₩9,269 | ₩9,021 | ₩9,062 | 0.00% | 967.2만 |
|---|
| 2026.07.14 | ₩8,901 | ₩9,048 | ₩8,901 | ₩9,008 | +1.20% | 492.5만 |
|---|
| 2026.07.13 | ₩9,062 | ₩9,162 | ₩9,008 | ₩9,075 | +0.15% | 596.1만 |
|---|
| 2026.07.10 | ₩8,954 | ₩9,048 | ₩8,921 | ₩8,981 | +0.30% | 613.3만 |
|---|
| 2026.07.09 | ₩8,928 | ₩8,941 | ₩8,807 | ₩8,901 | -0.30% | 698만 |
|---|
| 2026.07.08 | ₩9,142 | ₩9,229 | ₩8,954 | ₩9,008 | -1.46% | 794.5만 |
|---|
| 2026.07.07 | ₩9,142 | ₩9,289 | ₩9,048 | ₩9,249 | +1.17% | 1122.4만 |
|---|
| 2026.07.06 | ₩9,102 | ₩9,169 | ₩8,941 | ₩9,035 | -0.74% | 1049.7만 |
|---|
| 2026.07.02 | ₩9,142 | ₩9,195 | ₩9,001 | ₩9,142 | 0.00% | 706.2만 |
|---|
| 2026.07.01 | ₩8,665 | ₩9,169 | ₩8,665 | ₩8,995 | +3.80% | 1141.1만 |
|---|
| 2026.06.30 | ₩8,647 | ₩8,767 | ₩8,566 | ₩8,700 | +0.62% | 780.5만 |
|---|
| 2026.06.29 | ₩8,700 | ₩8,707 | ₩8,546 | ₩8,700 | 0.00% | 993.2만 |
|---|
| 2026.06.26 | ₩8,406 | ₩8,627 | ₩8,406 | ₩8,553 | +1.75% | 1223.4만 |
|---|
| 2026.06.25 | ₩8,794 | ₩8,814 | ₩8,352 | ₩8,432 | -4.11% | 776.6만 |
|---|
| 2026.06.24 | ₩8,821 | ₩8,867 | ₩8,747 | ₩8,767 | -0.61% | 840.3만 |
|---|
| 2026.06.23 | ₩8,700 | ₩8,847 | ₩8,700 | ₩8,780 | +0.92% | 831.1만 |
|---|
| 2026.06.22 | ₩8,767 | ₩8,874 | ₩8,742 | ₩8,821 | +0.61% | 990.7만 |
|---|
| 2026.06.18 | ₩8,647 | ₩8,874 | ₩8,633 | ₩8,807 | +1.86% | 1784.6만 |
|---|
| 2026.06.17 | ₩8,954 | ₩9,008 | ₩8,633 | ₩8,673 | -3.14% | 821.5만 |
|---|
| 2026.06.16 | ₩8,995 | ₩9,102 | ₩8,968 | ₩8,995 | 0.00% | 727.8만 |
|---|
| 2026.06.15 | ₩9,182 | ₩9,236 | ₩8,901 | ₩8,968 | -2.33% | 945.3만 |
|---|
| 2026.06.12 | ₩9,062 | ₩9,135 | ₩9,001 | ₩9,102 | +0.44% | 742만 |
|---|
| 2026.06.11 | ₩8,901 | ₩9,062 | ₩8,861 | ₩8,995 | +1.05% | 814.7만 |
|---|
| 2026.06.10 | ₩8,995 | ₩9,129 | ₩8,914 | ₩8,968 | -0.30% | 867만 |
|---|
| 2026.06.09 | ₩8,995 | ₩9,088 | ₩8,908 | ₩9,048 | +0.60% | 939.7만 |
|---|
| 2026.06.08 | ₩9,062 | ₩9,115 | ₩8,901 | ₩8,928 | -1.48% | 1047.5만 |
|---|
| 2026.06.05 | ₩9,062 | ₩9,135 | ₩8,981 | ₩9,088 | +0.30% | 866.8만 |
|---|
| 2026.06.04 | ₩9,021 | ₩9,122 | ₩8,928 | ₩9,021 | 0.00% | 902.1만 |
|---|
| 2026.06.03 | ₩9,129 | ₩9,129 | ₩8,888 | ₩8,914 | -2.35% | 901.2만 |
|---|
| 2026.06.02 | ₩9,035 | ₩9,102 | ₩8,995 | ₩9,088 | +0.59% | 1250.6만 |
|---|
| 2026.06.01 | ₩9,048 | ₩9,055 | ₩8,834 | ₩9,021 | -0.30% | 1191.2만 |
|---|
| 2026.05.29 | ₩9,102 | ₩9,129 | ₩8,981 | ₩8,981 | -1.32% | 862만 |
|---|
| 2026.05.28 | ₩9,155 | ₩9,249 | ₩9,102 | ₩9,115 | -0.44% | 811만 |
|---|
| 2026.05.27 | ₩9,343 | ₩9,410 | ₩9,142 | ₩9,142 | -2.15% | 992.5만 |
|---|
| 2026.05.26 | ₩9,303 | ₩9,376 | ₩9,222 | ₩9,276 | -0.29% | 901.3만 |
|---|
| 2026.05.22 | ₩9,369 | ₩9,483 | ₩9,316 | ₩9,329 | -0.43% | 588.3만 |
|---|
| 2026.05.21 | ₩9,236 | ₩9,423 | ₩9,155 | ₩9,369 | +1.45% | 910.9만 |
|---|
| 2026.05.20 | ₩9,222 | ₩9,369 | ₩9,108 | ₩9,343 | +1.31% | 1088.9만 |
|---|
| 2026.05.19 | ₩9,289 | ₩9,343 | ₩9,182 | ₩9,195 | -1.01% | 1388.3만 |
|---|
| 2026.05.18 | ₩9,169 | ₩9,343 | ₩9,122 | ₩9,343 | +1.90% | 1055.4만 |
|---|
| 2026.05.15 | ₩9,276 | ₩9,323 | ₩9,129 | ₩9,142 | -1.44% | 1134.3만 |
|---|
| 2026.05.14 | ₩9,262 | ₩9,316 | ₩9,135 | ₩9,249 | -0.14% | 818.7만 |
|---|
| 2026.05.13 | ₩9,222 | ₩9,349 | ₩9,021 | ₩9,155 | -0.73% | 1323.7만 |
|---|
| 2026.05.12 | ₩9,129 | ₩9,155 | ₩8,968 | ₩9,129 | 0.00% | 1255만 |
|---|
| 2026.05.11 | ₩9,169 | ₩9,222 | ₩9,042 | ₩9,088 | -0.88% | 1417.8만 |
|---|
| 2026.05.08 | ₩9,289 | ₩9,289 | ₩9,142 | ₩9,195 | -1.01% | 1769.3만 |
|---|
| 2026.05.07 | ₩9,316 | ₩9,430 | ₩9,169 | ₩9,236 | -0.86% | 2014.2만 |
|---|
| 2026.05.06 | ₩9,530 | ₩9,570 | ₩9,316 | ₩9,343 | -1.97% | 4001.5만 |
|---|
| 2026.05.05 | ₩9,570 | ₩9,610 | ₩9,349 | ₩9,383 | -1.96% | 1853.7만 |
|---|
| 2026.05.04 | ₩9,629 | ₩9,704 | ₩9,343 | ₩9,450 | -1.86% | 5448.9만 |
|---|
| 2026.05.01 | ₩10,173 | ₩10,226 | ₩10,045 | ₩10,106 | -0.66% | 860.7만 |
|---|
| 2026.04.30 | ₩10,173 | ₩10,360 | ₩9,912 | ₩10,079 | -0.92% | 1355만 |
|---|
| 2026.04.29 | ₩9,597 | ₩9,644 | ₩9,530 | ₩9,597 | 0.00% | 831.9만 |
|---|
| 2026.04.28 | ₩9,691 | ₩9,744 | ₩9,557 | ₩9,624 | -0.69% | 752.1만 |
|---|
| 2026.04.27 | ₩9,664 | ₩9,784 | ₩9,617 | ₩9,664 | 0.00% | 577만 |
|---|
| 2026.04.24 | ₩9,664 | ₩9,764 | ₩9,597 | ₩9,717 | +0.55% | 508.7만 |
|---|
| 2026.04.23 | ₩9,704 | ₩9,798 | ₩9,584 | ₩9,691 | -0.14% | 512.1만 |
|---|
| 2026.04.22 | ₩9,677 | ₩9,825 | ₩9,651 | ₩9,758 | +0.83% | 573.6만 |
|---|
| 2026.04.21 | ₩9,744 | ₩9,804 | ₩9,559 | ₩9,610 | -1.37% | 755.2만 |
|---|
| 2026.04.20 | ₩9,637 | ₩9,851 | ₩9,630 | ₩9,744 | +1.11% | 745.2만 |
|---|
| 2026.04.17 | ₩9,624 | ₩9,825 | ₩9,584 | ₩9,731 | +1.11% | 631.4만 |
|---|
| 2026.04.16 | ₩9,383 | ₩9,530 | ₩9,356 | ₩9,490 | +1.14% | 671.4만 |
|---|
| 2026.04.15 | ₩9,343 | ₩9,463 | ₩9,309 | ₩9,343 | 0.00% | 563.5만 |
|---|
| 2026.04.14 | ₩9,222 | ₩9,376 | ₩9,216 | ₩9,343 | +1.31% | 774.8만 |
|---|
| 2026.04.13 | ₩8,968 | ₩9,209 | ₩8,930 | ₩9,195 | +2.54% | 896.9만 |
|---|
| 2026.04.10 | ₩9,142 | ₩9,195 | ₩8,981 | ₩9,008 | -1.46% | 773.3만 |
|---|
| 2026.04.09 | ₩9,075 | ₩9,209 | ₩8,995 | ₩9,142 | +0.74% | 838.5만 |
|---|
| 2026.04.08 | ₩9,035 | ₩9,242 | ₩9,035 | ₩9,155 | +1.33% | 892.9만 |
|---|
| 2026.04.07 | ₩8,861 | ₩8,901 | ₩8,714 | ₩8,834 | -0.30% | 848.7만 |
|---|
| 2026.04.06 | ₩8,821 | ₩8,968 | ₩8,821 | ₩8,914 | +1.06% | 802.7만 |
|---|
| 2026.04.02 | ₩8,647 | ₩8,874 | ₩8,606 | ₩8,861 | +2.48% | 972.1만 |
|---|
| 2026.04.01 | ₩8,821 | ₩8,928 | ₩8,727 | ₩8,767 | -0.61% | 1070.2만 |
|---|
| 2026.03.31 | ₩8,794 | ₩8,948 | ₩8,647 | ₩8,794 | 0.00% | 973.8만 |
|---|
| 2026.03.30 | ₩8,714 | ₩8,834 | ₩8,606 | ₩8,660 | -0.61% | 974.5만 |
|---|
| 2026.03.27 | ₩8,780 | ₩8,834 | ₩8,606 | ₩8,647 | -1.52% | 760만 |
|---|
| 2026.03.26 | ₩8,740 | ₩8,941 | ₩8,740 | ₩8,861 | +1.38% | 798.5만 |
|---|
| 2026.03.25 | ₩8,914 | ₩8,975 | ₩8,673 | ₩8,847 | -0.75% | 915.8만 |
|---|
| 2026.03.24 | ₩8,700 | ₩8,807 | ₩8,700 | ₩8,754 | +0.62% | 813.6만 |
|---|
| 2026.03.23 | ₩8,941 | ₩8,948 | ₩8,774 | ₩8,794 | -1.65% | 886.3만 |
|---|
| 2026.03.20 | ₩8,821 | ₩8,861 | ₩8,667 | ₩8,714 | -1.21% | 1643.6만 |
|---|
| 2026.03.19 | ₩8,633 | ₩8,901 | ₩8,633 | ₩8,821 | +2.17% | 921만 |
|---|
| 2026.03.18 | ₩8,874 | ₩8,941 | ₩8,727 | ₩8,754 | -1.36% | 1234.2만 |
|---|
| 2026.03.17 | ₩8,780 | ₩9,068 | ₩8,780 | ₩8,968 | +2.13% | 994.1만 |
|---|
| 2026.03.16 | ₩8,687 | ₩8,867 | ₩8,640 | ₩8,767 | +0.92% | 908.3만 |
|---|
| 2026.03.13 | ₩8,633 | ₩8,714 | ₩8,540 | ₩8,580 | -0.62% | 989.8만 |
|---|
| 2026.03.12 | ₩8,593 | ₩8,774 | ₩8,499 | ₩8,540 | -0.62% | 1379만 |
|---|
| 2026.03.11 | ₩8,874 | ₩8,948 | ₩8,613 | ₩8,780 | -1.06% | 1202.1만 |
|---|
| 2026.03.10 | ₩8,767 | ₩9,021 | ₩8,754 | ₩8,901 | +1.53% | 1562.1만 |
|---|
| 2026.03.09 | ₩8,553 | ₩8,747 | ₩8,366 | ₩8,740 | +2.19% | 1269.8만 |
|---|
| 2026.03.06 | ₩8,888 | ₩8,914 | ₩8,580 | ₩8,767 | -1.36% | 1294.4만 |
|---|
| 2026.03.05 | ₩9,075 | ₩9,135 | ₩8,961 | ₩9,021 | -0.59% | 1351.2만 |
|---|
| 2026.03.04 | ₩9,249 | ₩9,396 | ₩9,142 | ₩9,155 | -1.01% | 1036.8만 |
|---|
| 2026.03.03 | ₩9,396 | ₩9,396 | ₩8,928 | ₩9,169 | -2.42% | 1257.7만 |
|---|
| 2026.03.02 | ₩9,289 | ₩9,891 | ₩8,901 | ₩9,530 | +2.59% | 2069.4만 |
|---|
| 2026.02.27 | ₩10,735 | ₩10,815 | ₩10,668 | ₩10,735 | 0.00% | 817만 |
|---|
| 2026.02.26 | ₩10,654 | ₩10,895 | ₩10,654 | ₩10,855 | +1.88% | 728.7만 |
|---|
| 2026.02.25 | ₩10,574 | ₩10,641 | ₩10,474 | ₩10,641 | +0.63% | 595.5만 |
|---|
| 2026.02.24 | ₩10,440 | ₩10,661 | ₩10,413 | ₩10,547 | +1.03% | 815.4만 |
|---|
| 2026.02.23 | ₩10,547 | ₩10,587 | ₩10,306 | ₩10,373 | -1.65% | 572.9만 |
|---|
| 2026.02.20 | ₩10,521 | ₩10,654 | ₩10,454 | ₩10,587 | +0.64% | 810.2만 |
|---|
| 2026.02.19 | ₩10,467 | ₩10,561 | ₩10,413 | ₩10,561 | +0.90% | 617.7만 |
|---|
| 2026.02.18 | ₩10,360 | ₩10,534 | ₩10,347 | ₩10,521 | +1.55% | 712.9만 |
|---|
| 2026.02.17 | ₩10,400 | ₩10,440 | ₩10,092 | ₩10,373 | -0.26% | 1060만 |
|---|
| 2026.02.13 | ₩10,280 | ₩10,454 | ₩10,152 | ₩10,360 | +0.78% | 1167.6만 |
|---|
| 2026.02.12 | ₩10,440 | ₩10,594 | ₩10,027 | ₩10,226 | -2.05% | 1478.1만 |
|---|
| 2026.02.11 | ₩11,069 | ₩11,069 | ₩10,427 | ₩10,454 | -5.56% | 1031만 |
|---|
| 2026.02.10 | ₩10,842 | ₩11,043 | ₩10,842 | ₩11,002 | +1.48% | 1432.7만 |
|---|
| 2026.02.09 | ₩10,721 | ₩10,875 | ₩10,641 | ₩10,855 | +1.25% | 1705.4만 |
|---|
| 2026.02.06 | ₩10,547 | ₩10,909 | ₩10,547 | ₩10,802 | +2.41% | 1억 |
|---|
| 2026.02.05 | ₩10,628 | ₩10,761 | ₩10,347 | ₩10,507 | -1.13% | 3136만 |
|---|
| 2026.02.04 | ₩10,427 | ₩10,503 | ₩10,300 | ₩10,373 | -0.51% | 919.7만 |
|---|
| 2026.02.03 | ₩10,628 | ₩10,648 | ₩10,367 | ₩10,400 | -2.14% | 1308.7만 |
|---|
| 2026.02.02 | ₩10,695 | ₩11,109 | ₩10,561 | ₩10,708 | +0.13% | 1865.9만 |
|---|
| 2026.01.30 | ₩10,721 | ₩10,828 | ₩10,654 | ₩10,708 | -0.12% | 738만 |
|---|
| 2026.01.29 | ₩10,721 | ₩10,828 | ₩10,601 | ₩10,815 | +0.87% | 817만 |
|---|
| 2026.01.28 | ₩10,681 | ₩10,775 | ₩10,628 | ₩10,641 | -0.38% | 575.9만 |
|---|
| 2026.01.27 | ₩10,842 | ₩10,929 | ₩10,654 | ₩10,668 | -1.60% | 667.6만 |
|---|
| 2026.01.26 | ₩10,775 | ₩10,848 | ₩10,728 | ₩10,802 | +0.25% | 460.1만 |
|---|
| 2026.01.23 | ₩10,976 | ₩10,989 | ₩10,695 | ₩10,748 | -2.07% | 601.5만 |
|---|
| 2026.01.22 | ₩10,882 | ₩11,029 | ₩10,842 | ₩11,002 | +1.11% | 645.5만 |
|---|
| 2026.01.21 | ₩10,735 | ₩10,875 | ₩10,708 | ₩10,815 | +0.75% | 488.9만 |
|---|
| 2026.01.20 | ₩10,962 | ₩10,980 | ₩10,654 | ₩10,681 | -2.56% | 575.1만 |
|---|
| 2026.01.16 | ₩11,056 | ₩11,083 | ₩10,956 | ₩11,043 | -0.12% | 508.9만 |
|---|
| 2026.01.15 | ₩11,043 | ₩11,136 | ₩10,996 | ₩11,083 | +0.36% | 628.6만 |
|---|
| 2026.01.14 | ₩10,909 | ₩11,069 | ₩10,909 | ₩11,043 | +1.23% | 494.6만 |
|---|
| 2026.01.13 | ₩10,976 | ₩11,002 | ₩10,848 | ₩10,895 | -0.73% | 414.7만 |
|---|
| 2026.01.12 | ₩10,989 | ₩11,063 | ₩10,929 | ₩10,976 | -0.12% | 388.2만 |
|---|
| 2026.01.09 | ₩11,016 | ₩11,183 | ₩10,935 | ₩11,043 | +0.24% | 513만 |
|---|
| 2026.01.08 | ₩10,869 | ₩11,156 | ₩10,869 | ₩11,043 | +1.60% | 670.2만 |
|---|
| 2026.01.07 | ₩10,962 | ₩10,997 | ₩10,842 | ₩10,976 | +0.12% | 503.8만 |
|---|
| 2026.01.06 | ₩10,869 | ₩11,016 | ₩10,815 | ₩10,976 | +0.99% | 404.4만 |
|---|
| 2026.01.05 | ₩10,668 | ₩10,962 | ₩10,668 | ₩10,895 | +2.13% | 496.1만 |
|---|
| 2026.01.02 | ₩10,788 | ₩10,810 | ₩10,674 | ₩10,721 | -0.62% | 477.3만 |
|---|
| 2025.12.31 | ₩10,748 | ₩10,815 | ₩10,721 | ₩10,802 | +0.50% | 360.1만 |
|---|
| 2025.12.30 | ₩10,775 | ₩10,822 | ₩10,748 | ₩10,775 | 0.00% | 277.5만 |
|---|
| 2025.12.29 | ₩10,895 | ₩10,909 | ₩10,775 | ₩10,815 | -0.74% | 319.8만 |
|---|
| 2025.12.26 | ₩10,828 | ₩10,915 | ₩10,788 | ₩10,895 | +0.62% | 235.1만 |
|---|
| 2025.12.24 | ₩10,788 | ₩10,828 | ₩10,735 | ₩10,815 | +0.25% | 207만 |
|---|
| 2025.12.23 | ₩10,909 | ₩10,922 | ₩10,775 | ₩10,788 | -1.10% | 340.1만 |
|---|
| 2025.12.22 | ₩10,869 | ₩10,969 | ₩10,855 | ₩10,882 | +0.12% | 340.4만 |
|---|
| 2025.12.19 | ₩10,869 | ₩10,895 | ₩10,775 | ₩10,882 | +0.12% | 998.2만 |
|---|
| 2025.12.18 | ₩10,949 | ₩11,022 | ₩10,855 | ₩10,895 | -0.49% | 554.5만 |
|---|
| 2025.12.17 | ₩10,775 | ₩11,016 | ₩10,668 | ₩10,909 | +1.24% | 710.1만 |
|---|
| 2025.12.16 | ₩11,043 | ₩11,083 | ₩10,882 | ₩10,895 | -1.33% | 534.5만 |
|---|
| 2025.12.15 | ₩10,989 | ₩11,016 | ₩10,835 | ₩10,962 | -0.24% | 753.2만 |
|---|
| 2025.12.12 | ₩10,922 | ₩10,942 | ₩10,788 | ₩10,922 | 0.00% | 658.6만 |
|---|
| 2025.12.11 | ₩10,788 | ₩10,922 | ₩10,782 | ₩10,882 | +0.87% | 481.6만 |
|---|
| 2025.12.10 | ₩10,708 | ₩10,909 | ₩10,681 | ₩10,842 | +1.25% | 990.9만 |
|---|
| 2025.12.09 | ₩10,761 | ₩10,842 | ₩10,661 | ₩10,708 | -0.50% | 515.7만 |
|---|
| 2025.12.08 | ₩10,909 | ₩10,909 | ₩10,721 | ₩10,748 | -1.47% | 549.4만 |
|---|
| 2025.12.05 | ₩10,869 | ₩10,949 | ₩10,828 | ₩10,949 | +0.74% | 642.9만 |
|---|
| 2025.12.04 | ₩10,935 | ₩10,982 | ₩10,842 | ₩10,855 | -0.73% | 429.7만 |
|---|
| 2025.12.03 | ₩10,909 | ₩11,063 | ₩10,862 | ₩10,895 | -0.12% | 481.8만 |
|---|
| 2025.12.02 | ₩10,922 | ₩10,976 | ₩10,855 | ₩10,869 | -0.49% | 823.5만 |
|---|
| 2025.12.01 | ₩10,922 | ₩11,056 | ₩10,822 | ₩10,842 | -0.74% | 951.3만 |
|---|
| 2025.11.28 | ₩10,949 | ₩11,069 | ₩10,909 | ₩11,043 | +0.86% | 396.6만 |
|---|
| 2025.11.26 | ₩10,802 | ₩10,976 | ₩10,775 | ₩10,922 | +1.12% | 709.4만 |
|---|
| 2025.11.25 | ₩10,561 | ₩10,802 | ₩10,561 | ₩10,802 | +2.28% | 587.3만 |
|---|
| 2025.11.24 | ₩10,587 | ₩10,614 | ₩10,510 | ₩10,561 | -0.25% | 849.3만 |
|---|
| 2025.11.21 | ₩10,467 | ₩10,668 | ₩10,432 | ₩10,574 | +1.02% | 620.9만 |
|---|
| 2025.11.20 | ₩10,574 | ₩10,641 | ₩10,427 | ₩10,440 | -1.27% | 613.6만 |
|---|
| 2025.11.19 | ₩10,708 | ₩10,775 | ₩10,507 | ₩10,521 | -1.75% | 571.4만 |
|---|
| 2025.11.18 | ₩10,708 | ₩10,782 | ₩10,638 | ₩10,668 | -0.38% | 520.8만 |
|---|
| 2025.11.17 | ₩11,043 | ₩11,056 | ₩10,735 | ₩10,748 | -2.67% | 631.9만 |
|---|
| 2025.11.14 | ₩11,203 | ₩11,243 | ₩11,036 | ₩11,056 | -1.31% | 673.3만 |
|---|
| 2025.11.13 | ₩11,123 | ₩11,370 | ₩11,116 | ₩11,217 | +0.84% | 989.2만 |
|---|
| 2025.11.12 | ₩10,869 | ₩11,136 | ₩10,869 | ₩11,123 | +2.34% | 1058만 |
|---|
| 2025.11.11 | ₩10,949 | ₩10,989 | ₩10,835 | ₩10,869 | -0.73% | 678.5만 |
|---|
| 2025.11.10 | ₩11,083 | ₩11,170 | ₩10,862 | ₩10,882 | -1.81% | 932만 |
|---|
| 2025.11.07 | ₩10,895 | ₩11,076 | ₩10,855 | ₩11,069 | +1.60% | 897.6만 |
|---|
| 2025.11.06 | ₩10,869 | ₩10,976 | ₩10,783 | ₩10,922 | +0.49% | 955.2만 |
|---|
| 2025.11.05 | ₩10,815 | ₩10,958 | ₩10,695 | ₩10,869 | +0.50% | 1293.2만 |
|---|
| 2025.11.04 | ₩11,350 | ₩11,444 | ₩10,387 | ₩10,815 | -4.72% | 1634만 |
|---|
| 2025.11.03 | ₩11,886 | ₩11,894 | ₩11,625 | ₩11,765 | -1.01% | 1006.3만 |
|---|
| 2025.10.31 | ₩11,712 | ₩11,859 | ₩11,645 | ₩11,832 | +1.03% | 569.9만 |
|---|
| 2025.10.30 | ₩11,498 | ₩11,725 | ₩11,471 | ₩11,698 | +1.75% | 681.3만 |
|---|
| 2025.10.29 | ₩11,565 | ₩11,578 | ₩11,431 | ₩11,498 | -0.58% | 592.5만 |
|---|
| 2025.10.28 | ₩11,712 | ₩11,725 | ₩11,591 | ₩11,658 | -0.46% | 480.4만 |
|---|
| 2025.10.27 | ₩11,765 | ₩11,839 | ₩11,685 | ₩11,698 | -0.57% | 567만 |
|---|
| 2025.10.24 | ₩11,739 | ₩11,765 | ₩11,704 | ₩11,725 | -0.11% | 427.6만 |
|---|
| 2025.10.23 | ₩11,712 | ₩11,792 | ₩11,605 | ₩11,658 | -0.46% | 522.3만 |
|---|
| 2025.10.22 | ₩11,645 | ₩11,739 | ₩11,578 | ₩11,712 | +0.57% | 686.7만 |
|---|
| 2025.10.21 | ₩11,471 | ₩11,672 | ₩11,471 | ₩11,645 | +1.52% | 586.3만 |
|---|
| 2025.10.20 | ₩11,565 | ₩11,605 | ₩11,457 | ₩11,471 | -0.81% | 543.9만 |
|---|
| 2025.10.17 | ₩11,391 | ₩11,544 | ₩11,350 | ₩11,538 | +1.29% | 688만 |
|---|
| 2025.10.16 | ₩11,498 | ₩11,518 | ₩11,350 | ₩11,417 | -0.70% | 597만 |
|---|
| 2025.10.15 | ₩11,471 | ₩11,631 | ₩11,444 | ₩11,511 | +0.35% | 660만 |
|---|
| 2025.10.14 | ₩11,310 | ₩11,471 | ₩11,310 | ₩11,444 | +1.18% | 745.9만 |
|---|
| 2025.10.13 | ₩11,377 | ₩11,417 | ₩11,277 | ₩11,391 | +0.12% | 670.5만 |
|---|
| 2025.10.10 | ₩11,524 | ₩11,645 | ₩11,203 | ₩11,203 | -2.79% | 776.5만 |
|---|