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 | ₩8,614 | ₩8,654 | ₩8,507 | ₩8,587 | -0.31% | 581.2만 |
| 2026.10.08 | ₩8,413 | ₩8,694 | ₩8,387 | ₩8,680 | +3.17% | 918.8만 |
| 2026.10.07 | ₩8,440 | ₩8,527 | ₩8,373 | ₩8,413 | -0.32% | 864만 |
| 2026.10.06 | ₩8,333 | ₩8,540 | ₩8,280 | ₩8,493 | +1.92% | 717만 |
| 2026.10.05 | ₩8,373 | ₩8,447 | ₩8,266 | ₩8,293 | -0.96% | 638.9만 |
| 2026.10.02 | ₩8,387 | ₩8,480 | ₩8,293 | ₩8,347 | -0.48% | 522.7만 |
| 2026.10.01 | ₩8,160 | ₩8,333 | ₩8,053 | ₩8,320 | +1.96% | 887.6만 |
| 2026.09.30 | ₩8,186 | ₩8,280 | ₩8,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,120 |
| -0.82% |
| 712.2만 |
| 2026.09.29 | ₩8,286 | ₩8,311 | ₩8,106 | ₩8,200 | -1.05% | 892.2만 |
|---|
| 2026.09.28 | ₩8,440 | ₩8,507 | ₩8,213 | ₩8,266 | -2.06% | 838.7만 |
|---|
| 2026.09.25 | ₩8,493 | ₩8,574 | ₩8,427 | ₩8,547 | +0.63% | 677만 |
|---|
| 2026.09.24 | ₩8,493 | ₩8,567 | ₩8,413 | ₩8,493 | 0.00% | 835.4만 |
|---|
| 2026.09.23 | ₩8,720 | ₩8,734 | ₩8,433 | ₩8,467 | -2.91% | 798만 |
|---|
| 2026.09.22 | ₩8,921 | ₩8,981 | ₩8,720 | ₩8,734 | -2.10% | 1110.7만 |
|---|
| 2026.09.21 | ₩9,215 | ₩9,268 | ₩8,781 | ₩8,841 | -4.06% | 1443.6만 |
|---|
| 2026.09.18 | ₩9,308 | ₩9,321 | ₩9,175 | ₩9,215 | -1.00% | 1847.5만 |
|---|
| 2026.09.17 | ₩9,428 | ₩9,428 | ₩9,321 | ₩9,335 | -0.99% | 700.1만 |
|---|
| 2026.09.16 | ₩9,468 | ₩9,522 | ₩9,308 | ₩9,388 | -0.85% | 656만 |
|---|
| 2026.09.15 | ₩9,388 | ₩9,575 | ₩9,362 | ₩9,482 | +1.00% | 598.8만 |
|---|
| 2026.09.14 | ₩9,495 | ₩9,649 | ₩9,455 | ₩9,455 | -0.42% | 617.7만 |
|---|
| 2026.09.11 | ₩9,455 | ₩9,482 | ₩9,308 | ₩9,415 | -0.42% | 684.6만 |
|---|
| 2026.09.10 | ₩9,375 | ₩9,428 | ₩9,308 | ₩9,362 | -0.14% | 600.1만 |
|---|
| 2026.09.09 | ₩9,642 | ₩9,682 | ₩9,402 | ₩9,415 | -2.35% | 640.2만 |
|---|
| 2026.09.08 | ₩9,869 | ₩9,922 | ₩9,642 | ₩9,642 | -2.30% | 766.4만 |
|---|
| 2026.09.04 | ₩10,003 | ₩10,029 | ₩9,909 | ₩9,962 | -0.40% | 591만 |
|---|
| 2026.09.03 | ₩10,123 | ₩10,169 | ₩10,016 | ₩10,029 | -0.92% | 751.1만 |
|---|
| 2026.09.02 | ₩9,896 | ₩10,069 | ₩9,809 | ₩10,003 | +1.08% | 616.8만 |
|---|
| 2026.09.01 | ₩9,816 | ₩9,949 | ₩9,682 | ₩9,842 | +0.27% | 582.5만 |
|---|
| 2026.08.31 | ₩10,069 | ₩10,069 | ₩9,856 | ₩9,869 | -1.99% | 808.9만 |
|---|
| 2026.08.28 | ₩10,029 | ₩10,096 | ₩9,989 | ₩10,069 | +0.40% | 466.8만 |
|---|
| 2026.08.27 | ₩9,882 | ₩10,136 | ₩9,882 | ₩9,962 | +0.81% | 815.5만 |
|---|
| 2026.08.26 | ₩9,882 | ₩9,962 | ₩9,842 | ₩9,936 | +0.54% | 596.7만 |
|---|
| 2026.08.25 | ₩9,869 | ₩10,009 | ₩9,789 | ₩9,922 | +0.54% | 597.8만 |
|---|
| 2026.08.24 | ₩9,869 | ₩9,969 | ₩9,822 | ₩9,909 | +0.41% | 563.5만 |
|---|
| 2026.08.21 | ₩9,922 | ₩9,989 | ₩9,836 | ₩9,856 | -0.67% | 378.9만 |
|---|
| 2026.08.20 | ₩9,816 | ₩9,889 | ₩9,775 | ₩9,842 | +0.27% | 482만 |
|---|
| 2026.08.19 | ₩9,762 | ₩9,982 | ₩9,682 | ₩9,869 | +1.09% | 739.2만 |
|---|
| 2026.08.18 | ₩9,682 | ₩9,722 | ₩9,629 | ₩9,642 | -0.41% | 748.7만 |
|---|
| 2026.08.17 | ₩9,909 | ₩9,962 | ₩9,589 | ₩9,589 | -3.23% | 780.9만 |
|---|
| 2026.08.14 | ₩10,016 | ₩10,056 | ₩9,909 | ₩10,003 | -0.13% | 404.2만 |
|---|
| 2026.08.13 | ₩9,882 | ₩10,016 | ₩9,695 | ₩9,976 | +0.95% | 775.6만 |
|---|
| 2026.08.12 | ₩9,936 | ₩10,003 | ₩9,722 | ₩9,762 | -1.75% | 936.1만 |
|---|
| 2026.08.11 | ₩10,029 | ₩10,109 | ₩9,949 | ₩9,949 | -0.80% | 632.7만 |
|---|
| 2026.08.10 | ₩10,109 | ₩10,149 | ₩9,989 | ₩10,029 | -0.79% | 696.6만 |
|---|
| 2026.08.07 | ₩10,230 | ₩10,330 | ₩10,143 | ₩10,203 | -0.26% | 619.4만 |
|---|
| 2026.08.06 | ₩10,296 | ₩10,417 | ₩10,183 | ₩10,216 | -0.78% | 666.1만 |
|---|
| 2026.08.05 | ₩10,537 | ₩10,557 | ₩10,156 | ₩10,283 | -2.41% | 1159.7만 |
|---|
| 2026.08.04 | ₩10,376 | ₩10,510 | ₩10,270 | ₩10,470 | +0.90% | 1394.4만 |
|---|
| 2026.08.03 | ₩10,283 | ₩10,637 | ₩10,275 | ₩10,523 | +2.34% | 882.1만 |
|---|
| 2026.07.31 | ₩9,936 | ₩10,270 | ₩9,909 | ₩10,203 | +2.69% | 916.9만 |
|---|
| 2026.07.30 | ₩9,749 | ₩10,250 | ₩9,682 | ₩10,029 | +2.88% | 1090만 |
|---|
| 2026.07.29 | ₩9,722 | ₩9,949 | ₩9,722 | ₩9,896 | +1.79% | 953만 |
|---|
| 2026.07.28 | ₩9,642 | ₩9,809 | ₩9,615 | ₩9,802 | +1.66% | 993만 |
|---|
| 2026.07.27 | ₩9,495 | ₩9,629 | ₩9,482 | ₩9,548 | +0.56% | 743.3만 |
|---|
| 2026.07.24 | ₩9,215 | ₩9,428 | ₩9,175 | ₩9,402 | +2.03% | 559.3만 |
|---|
| 2026.07.23 | ₩9,094 | ₩9,161 | ₩9,028 | ₩9,108 | +0.15% | 596.5만 |
|---|
| 2026.07.22 | ₩9,248 | ₩9,335 | ₩9,134 | ₩9,215 | -0.36% | 514.2만 |
|---|
| 2026.07.21 | ₩9,321 | ₩9,348 | ₩9,201 | ₩9,201 | -1.29% | 537.5만 |
|---|
| 2026.07.20 | ₩9,295 | ₩9,355 | ₩9,228 | ₩9,348 | +0.57% | 651.4만 |
|---|
| 2026.07.17 | ₩9,428 | ₩9,662 | ₩9,255 | ₩9,348 | -0.85% | 775만 |
|---|
| 2026.07.16 | ₩9,175 | ₩9,455 | ₩9,068 | ₩9,428 | +2.77% | 1079.1만 |
|---|
| 2026.07.15 | ₩9,041 | ₩9,248 | ₩9,001 | ₩9,041 | 0.00% | 967.2만 |
|---|
| 2026.07.14 | ₩8,881 | ₩9,028 | ₩8,881 | ₩8,988 | +1.20% | 492.5만 |
|---|
| 2026.07.13 | ₩9,041 | ₩9,141 | ₩8,988 | ₩9,054 | +0.15% | 596.1만 |
|---|
| 2026.07.10 | ₩8,934 | ₩9,028 | ₩8,901 | ₩8,961 | +0.30% | 613.3만 |
|---|
| 2026.07.09 | ₩8,907 | ₩8,921 | ₩8,787 | ₩8,881 | -0.30% | 698만 |
|---|
| 2026.07.08 | ₩9,121 | ₩9,208 | ₩8,934 | ₩8,988 | -1.46% | 794.5만 |
|---|
| 2026.07.07 | ₩9,121 | ₩9,268 | ₩9,028 | ₩9,228 | +1.17% | 1122.4만 |
|---|
| 2026.07.06 | ₩9,081 | ₩9,148 | ₩8,921 | ₩9,014 | -0.74% | 1049.7만 |
|---|
| 2026.07.02 | ₩9,121 | ₩9,175 | ₩8,981 | ₩9,121 | 0.00% | 706.2만 |
|---|
| 2026.07.01 | ₩8,646 | ₩9,148 | ₩8,646 | ₩8,974 | +3.80% | 1141.1만 |
|---|
| 2026.06.30 | ₩8,627 | ₩8,747 | ₩8,547 | ₩8,680 | +0.62% | 780.5만 |
|---|
| 2026.06.29 | ₩8,680 | ₩8,687 | ₩8,527 | ₩8,680 | 0.00% | 993.2만 |
|---|
| 2026.06.26 | ₩8,387 | ₩8,607 | ₩8,387 | ₩8,534 | +1.75% | 1223.4만 |
|---|
| 2026.06.25 | ₩8,774 | ₩8,794 | ₩8,333 | ₩8,413 | -4.11% | 776.6만 |
|---|
| 2026.06.24 | ₩8,801 | ₩8,847 | ₩8,727 | ₩8,747 | -0.61% | 840.3만 |
|---|
| 2026.06.23 | ₩8,680 | ₩8,827 | ₩8,680 | ₩8,761 | +0.92% | 831.1만 |
|---|
| 2026.06.22 | ₩8,747 | ₩8,854 | ₩8,722 | ₩8,801 | +0.61% | 990.7만 |
|---|
| 2026.06.18 | ₩8,627 | ₩8,854 | ₩8,614 | ₩8,787 | +1.86% | 1784.6만 |
|---|
| 2026.06.17 | ₩8,934 | ₩8,988 | ₩8,614 | ₩8,654 | -3.14% | 821.5만 |
|---|
| 2026.06.16 | ₩8,974 | ₩9,081 | ₩8,948 | ₩8,974 | 0.00% | 727.8만 |
|---|
| 2026.06.15 | ₩9,161 | ₩9,215 | ₩8,881 | ₩8,948 | -2.33% | 945.3만 |
|---|
| 2026.06.12 | ₩9,041 | ₩9,114 | ₩8,981 | ₩9,081 | +0.44% | 742만 |
|---|
| 2026.06.11 | ₩8,881 | ₩9,041 | ₩8,841 | ₩8,974 | +1.05% | 814.7만 |
|---|
| 2026.06.10 | ₩8,974 | ₩9,108 | ₩8,894 | ₩8,948 | -0.30% | 867만 |
|---|
| 2026.06.09 | ₩8,974 | ₩9,068 | ₩8,887 | ₩9,028 | +0.60% | 939.7만 |
|---|
| 2026.06.08 | ₩9,041 | ₩9,094 | ₩8,881 | ₩8,907 | -1.48% | 1047.5만 |
|---|
| 2026.06.05 | ₩9,041 | ₩9,114 | ₩8,961 | ₩9,068 | +0.30% | 866.8만 |
|---|
| 2026.06.04 | ₩9,001 | ₩9,101 | ₩8,907 | ₩9,001 | 0.00% | 902.1만 |
|---|
| 2026.06.03 | ₩9,108 | ₩9,108 | ₩8,867 | ₩8,894 | -2.35% | 901.2만 |
|---|
| 2026.06.02 | ₩9,014 | ₩9,081 | ₩8,974 | ₩9,068 | +0.59% | 1250.6만 |
|---|
| 2026.06.01 | ₩9,028 | ₩9,034 | ₩8,814 | ₩9,001 | -0.30% | 1191.2만 |
|---|
| 2026.05.29 | ₩9,081 | ₩9,108 | ₩8,961 | ₩8,961 | -1.32% | 862만 |
|---|
| 2026.05.28 | ₩9,134 | ₩9,228 | ₩9,081 | ₩9,094 | -0.44% | 811만 |
|---|
| 2026.05.27 | ₩9,321 | ₩9,388 | ₩9,121 | ₩9,121 | -2.15% | 992.5만 |
|---|
| 2026.05.26 | ₩9,281 | ₩9,355 | ₩9,201 | ₩9,255 | -0.29% | 901.3만 |
|---|
| 2026.05.22 | ₩9,348 | ₩9,462 | ₩9,295 | ₩9,308 | -0.43% | 588.3만 |
|---|
| 2026.05.21 | ₩9,215 | ₩9,402 | ₩9,134 | ₩9,348 | +1.45% | 910.9만 |
|---|
| 2026.05.20 | ₩9,201 | ₩9,348 | ₩9,088 | ₩9,321 | +1.31% | 1088.9만 |
|---|
| 2026.05.19 | ₩9,268 | ₩9,321 | ₩9,161 | ₩9,175 | -1.01% | 1388.3만 |
|---|
| 2026.05.18 | ₩9,148 | ₩9,321 | ₩9,101 | ₩9,321 | +1.90% | 1055.4만 |
|---|
| 2026.05.15 | ₩9,255 | ₩9,301 | ₩9,108 | ₩9,121 | -1.44% | 1134.3만 |
|---|
| 2026.05.14 | ₩9,241 | ₩9,295 | ₩9,114 | ₩9,228 | -0.14% | 818.7만 |
|---|
| 2026.05.13 | ₩9,201 | ₩9,328 | ₩9,001 | ₩9,134 | -0.73% | 1323.7만 |
|---|
| 2026.05.12 | ₩9,108 | ₩9,134 | ₩8,948 | ₩9,108 | 0.00% | 1255만 |
|---|
| 2026.05.11 | ₩9,148 | ₩9,201 | ₩9,021 | ₩9,068 | -0.88% | 1417.8만 |
|---|
| 2026.05.08 | ₩9,268 | ₩9,268 | ₩9,121 | ₩9,175 | -1.01% | 1769.3만 |
|---|
| 2026.05.07 | ₩9,295 | ₩9,408 | ₩9,148 | ₩9,215 | -0.86% | 2014.2만 |
|---|
| 2026.05.06 | ₩9,508 | ₩9,548 | ₩9,295 | ₩9,321 | -1.97% | 4001.5만 |
|---|
| 2026.05.05 | ₩9,548 | ₩9,589 | ₩9,328 | ₩9,362 | -1.96% | 1853.7만 |
|---|
| 2026.05.04 | ₩9,607 | ₩9,682 | ₩9,321 | ₩9,428 | -1.86% | 5448.9만 |
|---|
| 2026.05.01 | ₩10,149 | ₩10,203 | ₩10,023 | ₩10,083 | -0.66% | 860.7만 |
|---|
| 2026.04.30 | ₩10,149 | ₩10,336 | ₩9,889 | ₩10,056 | -0.92% | 1355만 |
|---|
| 2026.04.29 | ₩9,575 | ₩9,622 | ₩9,508 | ₩9,575 | 0.00% | 831.9만 |
|---|
| 2026.04.28 | ₩9,669 | ₩9,722 | ₩9,535 | ₩9,602 | -0.69% | 752.1만 |
|---|
| 2026.04.27 | ₩9,642 | ₩9,762 | ₩9,595 | ₩9,642 | 0.00% | 577만 |
|---|
| 2026.04.24 | ₩9,642 | ₩9,742 | ₩9,575 | ₩9,695 | +0.55% | 508.7만 |
|---|
| 2026.04.23 | ₩9,682 | ₩9,775 | ₩9,562 | ₩9,669 | -0.14% | 512.1만 |
|---|
| 2026.04.22 | ₩9,655 | ₩9,802 | ₩9,629 | ₩9,735 | +0.83% | 573.6만 |
|---|
| 2026.04.21 | ₩9,722 | ₩9,782 | ₩9,538 | ₩9,589 | -1.37% | 755.2만 |
|---|
| 2026.04.20 | ₩9,615 | ₩9,829 | ₩9,609 | ₩9,722 | +1.11% | 745.2만 |
|---|
| 2026.04.17 | ₩9,602 | ₩9,802 | ₩9,562 | ₩9,709 | +1.11% | 631.4만 |
|---|
| 2026.04.16 | ₩9,362 | ₩9,508 | ₩9,335 | ₩9,468 | +1.14% | 671.4만 |
|---|
| 2026.04.15 | ₩9,321 | ₩9,442 | ₩9,288 | ₩9,321 | 0.00% | 563.5만 |
|---|
| 2026.04.14 | ₩9,201 | ₩9,355 | ₩9,195 | ₩9,321 | +1.31% | 774.8만 |
|---|
| 2026.04.13 | ₩8,948 | ₩9,188 | ₩8,910 | ₩9,175 | +2.54% | 896.9만 |
|---|
| 2026.04.10 | ₩9,121 | ₩9,175 | ₩8,961 | ₩8,988 | -1.46% | 773.3만 |
|---|
| 2026.04.09 | ₩9,054 | ₩9,188 | ₩8,974 | ₩9,121 | +0.74% | 838.5만 |
|---|
| 2026.04.08 | ₩9,014 | ₩9,221 | ₩9,014 | ₩9,134 | +1.33% | 892.9만 |
|---|
| 2026.04.07 | ₩8,841 | ₩8,881 | ₩8,694 | ₩8,814 | -0.30% | 848.7만 |
|---|
| 2026.04.06 | ₩8,801 | ₩8,948 | ₩8,801 | ₩8,894 | +1.06% | 802.7만 |
|---|
| 2026.04.02 | ₩8,627 | ₩8,854 | ₩8,587 | ₩8,841 | +2.48% | 972.1만 |
|---|
| 2026.04.01 | ₩8,801 | ₩8,907 | ₩8,707 | ₩8,747 | -0.61% | 1070.2만 |
|---|
| 2026.03.31 | ₩8,774 | ₩8,927 | ₩8,627 | ₩8,774 | 0.00% | 973.8만 |
|---|
| 2026.03.30 | ₩8,694 | ₩8,814 | ₩8,587 | ₩8,640 | -0.61% | 974.5만 |
|---|
| 2026.03.27 | ₩8,761 | ₩8,814 | ₩8,587 | ₩8,627 | -1.52% | 760만 |
|---|
| 2026.03.26 | ₩8,720 | ₩8,921 | ₩8,720 | ₩8,841 | +1.38% | 798.5만 |
|---|
| 2026.03.25 | ₩8,894 | ₩8,954 | ₩8,654 | ₩8,827 | -0.75% | 915.8만 |
|---|
| 2026.03.24 | ₩8,680 | ₩8,787 | ₩8,680 | ₩8,734 | +0.62% | 813.6만 |
|---|
| 2026.03.23 | ₩8,921 | ₩8,927 | ₩8,754 | ₩8,774 | -1.65% | 886.3만 |
|---|
| 2026.03.20 | ₩8,801 | ₩8,841 | ₩8,647 | ₩8,694 | -1.21% | 1643.6만 |
|---|
| 2026.03.19 | ₩8,614 | ₩8,881 | ₩8,614 | ₩8,801 | +2.17% | 921만 |
|---|
| 2026.03.18 | ₩8,854 | ₩8,921 | ₩8,707 | ₩8,734 | -1.36% | 1234.2만 |
|---|
| 2026.03.17 | ₩8,761 | ₩9,048 | ₩8,761 | ₩8,948 | +2.13% | 994.1만 |
|---|
| 2026.03.16 | ₩8,667 | ₩8,847 | ₩8,620 | ₩8,747 | +0.92% | 908.3만 |
|---|
| 2026.03.13 | ₩8,614 | ₩8,694 | ₩8,520 | ₩8,560 | -0.62% | 989.8만 |
|---|
| 2026.03.12 | ₩8,574 | ₩8,754 | ₩8,480 | ₩8,520 | -0.62% | 1379만 |
|---|
| 2026.03.11 | ₩8,854 | ₩8,927 | ₩8,594 | ₩8,761 | -1.06% | 1202.1만 |
|---|
| 2026.03.10 | ₩8,747 | ₩9,001 | ₩8,734 | ₩8,881 | +1.53% | 1562.1만 |
|---|
| 2026.03.09 | ₩8,534 | ₩8,727 | ₩8,347 | ₩8,720 | +2.19% | 1269.8만 |
|---|
| 2026.03.06 | ₩8,867 | ₩8,894 | ₩8,560 | ₩8,747 | -1.36% | 1294.4만 |
|---|
| 2026.03.05 | ₩9,054 | ₩9,114 | ₩8,941 | ₩9,001 | -0.59% | 1351.2만 |
|---|
| 2026.03.04 | ₩9,228 | ₩9,375 | ₩9,121 | ₩9,134 | -1.01% | 1036.8만 |
|---|
| 2026.03.03 | ₩9,375 | ₩9,375 | ₩8,907 | ₩9,148 | -2.42% | 1257.7만 |
|---|
| 2026.03.02 | ₩9,268 | ₩9,869 | ₩8,881 | ₩9,508 | +2.59% | 2069.4만 |
|---|
| 2026.02.27 | ₩10,710 | ₩10,790 | ₩10,644 | ₩10,710 | 0.00% | 817만 |
|---|
| 2026.02.26 | ₩10,630 | ₩10,871 | ₩10,630 | ₩10,830 | +1.88% | 728.7만 |
|---|
| 2026.02.25 | ₩10,550 | ₩10,617 | ₩10,450 | ₩10,617 | +0.63% | 595.5만 |
|---|
| 2026.02.24 | ₩10,417 | ₩10,637 | ₩10,390 | ₩10,523 | +1.03% | 815.4만 |
|---|
| 2026.02.23 | ₩10,523 | ₩10,563 | ₩10,283 | ₩10,350 | -1.65% | 572.9만 |
|---|
| 2026.02.20 | ₩10,497 | ₩10,630 | ₩10,430 | ₩10,563 | +0.64% | 810.2만 |
|---|
| 2026.02.19 | ₩10,443 | ₩10,537 | ₩10,390 | ₩10,537 | +0.90% | 617.7만 |
|---|
| 2026.02.18 | ₩10,336 | ₩10,510 | ₩10,323 | ₩10,497 | +1.55% | 712.9만 |
|---|
| 2026.02.17 | ₩10,376 | ₩10,417 | ₩10,069 | ₩10,350 | -0.26% | 1060만 |
|---|
| 2026.02.13 | ₩10,256 | ₩10,430 | ₩10,129 | ₩10,336 | +0.78% | 1167.6만 |
|---|
| 2026.02.12 | ₩10,417 | ₩10,570 | ₩10,004 | ₩10,203 | -2.05% | 1478.1만 |
|---|
| 2026.02.11 | ₩11,044 | ₩11,044 | ₩10,403 | ₩10,430 | -5.56% | 1031만 |
|---|
| 2026.02.10 | ₩10,817 | ₩11,017 | ₩10,817 | ₩10,977 | +1.48% | 1432.7만 |
|---|
| 2026.02.09 | ₩10,697 | ₩10,851 | ₩10,617 | ₩10,830 | +1.25% | 1705.4만 |
|---|
| 2026.02.06 | ₩10,523 | ₩10,884 | ₩10,523 | ₩10,777 | +2.41% | 1억 |
|---|
| 2026.02.05 | ₩10,603 | ₩10,737 | ₩10,323 | ₩10,483 | -1.13% | 3136만 |
|---|
| 2026.02.04 | ₩10,403 | ₩10,479 | ₩10,276 | ₩10,350 | -0.51% | 919.7만 |
|---|
| 2026.02.03 | ₩10,603 | ₩10,624 | ₩10,343 | ₩10,376 | -2.14% | 1308.7만 |
|---|
| 2026.02.02 | ₩10,670 | ₩11,084 | ₩10,537 | ₩10,684 | +0.13% | 1865.9만 |
|---|
| 2026.01.30 | ₩10,697 | ₩10,804 | ₩10,630 | ₩10,684 | -0.12% | 738만 |
|---|
| 2026.01.29 | ₩10,697 | ₩10,804 | ₩10,577 | ₩10,790 | +0.87% | 817만 |
|---|
| 2026.01.28 | ₩10,657 | ₩10,750 | ₩10,603 | ₩10,617 | -0.38% | 575.9만 |
|---|
| 2026.01.27 | ₩10,817 | ₩10,904 | ₩10,630 | ₩10,644 | -1.60% | 667.6만 |
|---|
| 2026.01.26 | ₩10,750 | ₩10,824 | ₩10,704 | ₩10,777 | +0.25% | 460.1만 |
|---|
| 2026.01.23 | ₩10,951 | ₩10,964 | ₩10,670 | ₩10,724 | -2.07% | 601.5만 |
|---|
| 2026.01.22 | ₩10,857 | ₩11,004 | ₩10,817 | ₩10,977 | +1.11% | 645.5만 |
|---|
| 2026.01.21 | ₩10,710 | ₩10,851 | ₩10,684 | ₩10,790 | +0.75% | 488.9만 |
|---|
| 2026.01.20 | ₩10,937 | ₩10,955 | ₩10,630 | ₩10,657 | -2.56% | 575.1만 |
|---|
| 2026.01.16 | ₩11,031 | ₩11,058 | ₩10,931 | ₩11,017 | -0.12% | 508.9만 |
|---|
| 2026.01.15 | ₩11,017 | ₩11,111 | ₩10,971 | ₩11,058 | +0.36% | 628.6만 |
|---|
| 2026.01.14 | ₩10,884 | ₩11,044 | ₩10,884 | ₩11,017 | +1.23% | 494.6만 |
|---|
| 2026.01.13 | ₩10,951 | ₩10,977 | ₩10,824 | ₩10,871 | -0.73% | 414.7만 |
|---|
| 2026.01.12 | ₩10,964 | ₩11,037 | ₩10,904 | ₩10,951 | -0.12% | 388.2만 |
|---|
| 2026.01.09 | ₩10,991 | ₩11,158 | ₩10,911 | ₩11,017 | +0.24% | 513만 |
|---|
| 2026.01.08 | ₩10,844 | ₩11,131 | ₩10,844 | ₩11,017 | +1.60% | 670.2만 |
|---|
| 2026.01.07 | ₩10,937 | ₩10,972 | ₩10,817 | ₩10,951 | +0.12% | 503.8만 |
|---|
| 2026.01.06 | ₩10,844 | ₩10,991 | ₩10,790 | ₩10,951 | +0.99% | 404.4만 |
|---|
| 2026.01.05 | ₩10,644 | ₩10,937 | ₩10,644 | ₩10,871 | +2.13% | 496.1만 |
|---|
| 2026.01.02 | ₩10,764 | ₩10,785 | ₩10,650 | ₩10,697 | -0.62% | 477.3만 |
|---|
| 2025.12.31 | ₩10,724 | ₩10,790 | ₩10,697 | ₩10,777 | +0.50% | 360.1만 |
|---|
| 2025.12.30 | ₩10,750 | ₩10,797 | ₩10,724 | ₩10,750 | 0.00% | 277.5만 |
|---|
| 2025.12.29 | ₩10,871 | ₩10,884 | ₩10,750 | ₩10,790 | -0.74% | 319.8만 |
|---|
| 2025.12.26 | ₩10,804 | ₩10,891 | ₩10,764 | ₩10,871 | +0.62% | 235.1만 |
|---|
| 2025.12.24 | ₩10,764 | ₩10,804 | ₩10,710 | ₩10,790 | +0.25% | 207만 |
|---|
| 2025.12.23 | ₩10,884 | ₩10,897 | ₩10,750 | ₩10,764 | -1.10% | 340.1만 |
|---|
| 2025.12.22 | ₩10,844 | ₩10,944 | ₩10,830 | ₩10,857 | +0.12% | 340.4만 |
|---|
| 2025.12.19 | ₩10,844 | ₩10,871 | ₩10,750 | ₩10,857 | +0.12% | 998.2만 |
|---|
| 2025.12.18 | ₩10,924 | ₩10,997 | ₩10,830 | ₩10,871 | -0.49% | 554.5만 |
|---|
| 2025.12.17 | ₩10,750 | ₩10,991 | ₩10,644 | ₩10,884 | +1.24% | 710.1만 |
|---|
| 2025.12.16 | ₩11,017 | ₩11,058 | ₩10,857 | ₩10,871 | -1.33% | 534.5만 |
|---|
| 2025.12.15 | ₩10,964 | ₩10,991 | ₩10,810 | ₩10,937 | -0.24% | 753.2만 |
|---|
| 2025.12.12 | ₩10,897 | ₩10,917 | ₩10,764 | ₩10,897 | 0.00% | 658.6만 |
|---|
| 2025.12.11 | ₩10,764 | ₩10,897 | ₩10,757 | ₩10,857 | +0.87% | 481.6만 |
|---|
| 2025.12.10 | ₩10,684 | ₩10,884 | ₩10,657 | ₩10,817 | +1.25% | 990.9만 |
|---|
| 2025.12.09 | ₩10,737 | ₩10,817 | ₩10,637 | ₩10,684 | -0.50% | 515.7만 |
|---|
| 2025.12.08 | ₩10,884 | ₩10,884 | ₩10,697 | ₩10,724 | -1.47% | 549.4만 |
|---|
| 2025.12.05 | ₩10,844 | ₩10,924 | ₩10,804 | ₩10,924 | +0.74% | 642.9만 |
|---|
| 2025.12.04 | ₩10,911 | ₩10,957 | ₩10,817 | ₩10,830 | -0.73% | 429.7만 |
|---|
| 2025.12.03 | ₩10,884 | ₩11,037 | ₩10,837 | ₩10,871 | -0.12% | 481.8만 |
|---|
| 2025.12.02 | ₩10,897 | ₩10,951 | ₩10,830 | ₩10,844 | -0.49% | 823.5만 |
|---|
| 2025.12.01 | ₩10,897 | ₩11,031 | ₩10,797 | ₩10,817 | -0.74% | 951.3만 |
|---|
| 2025.11.28 | ₩10,924 | ₩11,044 | ₩10,884 | ₩11,017 | +0.86% | 396.6만 |
|---|
| 2025.11.26 | ₩10,777 | ₩10,951 | ₩10,750 | ₩10,897 | +1.12% | 709.4만 |
|---|
| 2025.11.25 | ₩10,537 | ₩10,777 | ₩10,537 | ₩10,777 | +2.28% | 587.3만 |
|---|
| 2025.11.24 | ₩10,563 | ₩10,590 | ₩10,486 | ₩10,537 | -0.25% | 849.3만 |
|---|
| 2025.11.21 | ₩10,443 | ₩10,644 | ₩10,408 | ₩10,550 | +1.02% | 620.9만 |
|---|
| 2025.11.20 | ₩10,550 | ₩10,617 | ₩10,403 | ₩10,417 | -1.27% | 613.6만 |
|---|
| 2025.11.19 | ₩10,684 | ₩10,750 | ₩10,483 | ₩10,497 | -1.75% | 571.4만 |
|---|
| 2025.11.18 | ₩10,684 | ₩10,757 | ₩10,614 | ₩10,644 | -0.38% | 520.8만 |
|---|
| 2025.11.17 | ₩11,017 | ₩11,031 | ₩10,710 | ₩10,724 | -2.67% | 631.9만 |
|---|
| 2025.11.14 | ₩11,178 | ₩11,218 | ₩11,011 | ₩11,031 | -1.31% | 673.3만 |
|---|
| 2025.11.13 | ₩11,098 | ₩11,345 | ₩11,091 | ₩11,191 | +0.84% | 989.2만 |
|---|
| 2025.11.12 | ₩10,844 | ₩11,111 | ₩10,844 | ₩11,098 | +2.34% | 1058만 |
|---|
| 2025.11.11 | ₩10,924 | ₩10,964 | ₩10,810 | ₩10,844 | -0.73% | 678.5만 |
|---|
| 2025.11.10 | ₩11,058 | ₩11,144 | ₩10,837 | ₩10,857 | -1.81% | 932만 |
|---|
| 2025.11.07 | ₩10,871 | ₩11,051 | ₩10,830 | ₩11,044 | +1.60% | 897.6만 |
|---|
| 2025.11.06 | ₩10,844 | ₩10,951 | ₩10,758 | ₩10,897 | +0.49% | 955.2만 |
|---|
| 2025.11.05 | ₩10,790 | ₩10,933 | ₩10,670 | ₩10,844 | +0.50% | 1293.2만 |
|---|
| 2025.11.04 | ₩11,325 | ₩11,418 | ₩10,363 | ₩10,790 | -4.72% | 1634만 |
|---|
| 2025.11.03 | ₩11,859 | ₩11,867 | ₩11,598 | ₩11,739 | -1.01% | 1006.3만 |
|---|
| 2025.10.31 | ₩11,685 | ₩11,832 | ₩11,618 | ₩11,805 | +1.03% | 569.9만 |
|---|
| 2025.10.30 | ₩11,472 | ₩11,699 | ₩11,445 | ₩11,672 | +1.75% | 681.3만 |
|---|
| 2025.10.29 | ₩11,538 | ₩11,552 | ₩11,405 | ₩11,472 | -0.58% | 592.5만 |
|---|
| 2025.10.28 | ₩11,685 | ₩11,699 | ₩11,565 | ₩11,632 | -0.46% | 480.4만 |
|---|
| 2025.10.27 | ₩11,739 | ₩11,812 | ₩11,658 | ₩11,672 | -0.57% | 567만 |
|---|
| 2025.10.24 | ₩11,712 | ₩11,739 | ₩11,677 | ₩11,699 | -0.11% | 427.6만 |
|---|
| 2025.10.23 | ₩11,685 | ₩11,765 | ₩11,578 | ₩11,632 | -0.46% | 522.3만 |
|---|
| 2025.10.22 | ₩11,618 | ₩11,712 | ₩11,552 | ₩11,685 | +0.57% | 686.7만 |
|---|
| 2025.10.21 | ₩11,445 | ₩11,645 | ₩11,445 | ₩11,618 | +1.52% | 586.3만 |
|---|
| 2025.10.20 | ₩11,538 | ₩11,578 | ₩11,431 | ₩11,445 | -0.81% | 543.9만 |
|---|
| 2025.10.17 | ₩11,365 | ₩11,518 | ₩11,325 | ₩11,512 | +1.29% | 688만 |
|---|
| 2025.10.16 | ₩11,472 | ₩11,492 | ₩11,325 | ₩11,391 | -0.70% | 597만 |
|---|
| 2025.10.15 | ₩11,445 | ₩11,605 | ₩11,418 | ₩11,485 | +0.35% | 660만 |
|---|
| 2025.10.14 | ₩11,285 | ₩11,445 | ₩11,285 | ₩11,418 | +1.18% | 745.9만 |
|---|
| 2025.10.13 | ₩11,351 | ₩11,391 | ₩11,251 | ₩11,365 | +0.12% | 670.5만 |
|---|
| 2025.10.10 | ₩11,498 | ₩11,618 | ₩11,178 | ₩11,178 | -2.79% | 776.5만 |
|---|