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 | ₩8,621 | ₩8,661 | ₩8,514 | ₩8,594 | -0.31% | 581.2만 |
| 2026.10.08 | ₩8,420 | ₩8,701 | ₩8,394 | ₩8,688 | +3.17% | 918.8만 |
| 2026.10.07 | ₩8,447 | ₩8,534 | ₩8,380 | ₩8,420 | -0.32% | 864만 |
| 2026.10.06 | ₩8,340 | ₩8,547 | ₩8,287 | ₩8,501 | +1.92% | 717만 |
| 2026.10.05 | ₩8,380 | ₩8,454 | ₩8,273 | ₩8,300 | -0.96% | 638.9만 |
| 2026.10.02 | ₩8,394 | ₩8,487 | ₩8,300 | ₩8,354 | -0.48% | 522.7만 |
| 2026.10.01 | ₩8,167 | ₩8,340 | ₩8,060 | ₩8,327 | +1.96% | 887.6만 |
| 2026.09.30 | ₩8,193 | ₩8,287 | ₩8,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,126 |
| -0.82% |
| 712.2만 |
| 2026.09.29 | ₩8,293 | ₩8,318 | ₩8,113 | ₩8,207 | -1.05% | 892.2만 |
|---|
| 2026.09.28 | ₩8,447 | ₩8,514 | ₩8,220 | ₩8,273 | -2.06% | 838.7만 |
|---|
| 2026.09.25 | ₩8,501 | ₩8,581 | ₩8,434 | ₩8,554 | +0.63% | 677만 |
|---|
| 2026.09.24 | ₩8,501 | ₩8,574 | ₩8,420 | ₩8,501 | 0.00% | 835.4만 |
|---|
| 2026.09.23 | ₩8,728 | ₩8,741 | ₩8,441 | ₩8,474 | -2.91% | 798만 |
|---|
| 2026.09.22 | ₩8,928 | ₩8,989 | ₩8,728 | ₩8,741 | -2.10% | 1110.7만 |
|---|
| 2026.09.21 | ₩9,222 | ₩9,276 | ₩8,788 | ₩8,848 | -4.06% | 1443.6만 |
|---|
| 2026.09.18 | ₩9,316 | ₩9,329 | ₩9,182 | ₩9,222 | -1.00% | 1847.5만 |
|---|
| 2026.09.17 | ₩9,436 | ₩9,436 | ₩9,329 | ₩9,343 | -0.99% | 700.1만 |
|---|
| 2026.09.16 | ₩9,476 | ₩9,530 | ₩9,316 | ₩9,396 | -0.85% | 656만 |
|---|
| 2026.09.15 | ₩9,396 | ₩9,583 | ₩9,369 | ₩9,490 | +1.00% | 598.8만 |
|---|
| 2026.09.14 | ₩9,503 | ₩9,657 | ₩9,463 | ₩9,463 | -0.42% | 617.7만 |
|---|
| 2026.09.11 | ₩9,463 | ₩9,490 | ₩9,316 | ₩9,423 | -0.42% | 684.6만 |
|---|
| 2026.09.10 | ₩9,383 | ₩9,436 | ₩9,316 | ₩9,369 | -0.14% | 600.1만 |
|---|
| 2026.09.09 | ₩9,650 | ₩9,690 | ₩9,410 | ₩9,423 | -2.35% | 640.2만 |
|---|
| 2026.09.08 | ₩9,877 | ₩9,931 | ₩9,650 | ₩9,650 | -2.30% | 766.4만 |
|---|
| 2026.09.04 | ₩10,011 | ₩10,038 | ₩9,917 | ₩9,971 | -0.40% | 591만 |
|---|
| 2026.09.03 | ₩10,131 | ₩10,178 | ₩10,024 | ₩10,038 | -0.92% | 751.1만 |
|---|
| 2026.09.02 | ₩9,904 | ₩10,078 | ₩9,817 | ₩10,011 | +1.08% | 616.8만 |
|---|
| 2026.09.01 | ₩9,824 | ₩9,958 | ₩9,690 | ₩9,851 | +0.27% | 582.5만 |
|---|
| 2026.08.31 | ₩10,078 | ₩10,078 | ₩9,864 | ₩9,877 | -1.99% | 808.9만 |
|---|
| 2026.08.28 | ₩10,038 | ₩10,105 | ₩9,998 | ₩10,078 | +0.40% | 466.8만 |
|---|
| 2026.08.27 | ₩9,891 | ₩10,145 | ₩9,891 | ₩9,971 | +0.81% | 815.5만 |
|---|
| 2026.08.26 | ₩9,891 | ₩9,971 | ₩9,851 | ₩9,944 | +0.54% | 596.7만 |
|---|
| 2026.08.25 | ₩9,877 | ₩10,018 | ₩9,797 | ₩9,931 | +0.54% | 597.8만 |
|---|
| 2026.08.24 | ₩9,877 | ₩9,978 | ₩9,831 | ₩9,917 | +0.41% | 563.5만 |
|---|
| 2026.08.21 | ₩9,931 | ₩9,998 | ₩9,844 | ₩9,864 | -0.67% | 378.9만 |
|---|
| 2026.08.20 | ₩9,824 | ₩9,897 | ₩9,784 | ₩9,851 | +0.27% | 482만 |
|---|
| 2026.08.19 | ₩9,770 | ₩9,991 | ₩9,690 | ₩9,877 | +1.09% | 739.2만 |
|---|
| 2026.08.18 | ₩9,690 | ₩9,730 | ₩9,637 | ₩9,650 | -0.41% | 748.7만 |
|---|
| 2026.08.17 | ₩9,917 | ₩9,971 | ₩9,597 | ₩9,597 | -3.23% | 780.9만 |
|---|
| 2026.08.14 | ₩10,024 | ₩10,064 | ₩9,917 | ₩10,011 | -0.13% | 404.2만 |
|---|
| 2026.08.13 | ₩9,891 | ₩10,024 | ₩9,704 | ₩9,984 | +0.95% | 775.6만 |
|---|
| 2026.08.12 | ₩9,944 | ₩10,011 | ₩9,730 | ₩9,770 | -1.75% | 936.1만 |
|---|
| 2026.08.11 | ₩10,038 | ₩10,118 | ₩9,958 | ₩9,958 | -0.80% | 632.7만 |
|---|
| 2026.08.10 | ₩10,118 | ₩10,158 | ₩9,998 | ₩10,038 | -0.79% | 696.6만 |
|---|
| 2026.08.07 | ₩10,238 | ₩10,338 | ₩10,151 | ₩10,211 | -0.26% | 619.4만 |
|---|
| 2026.08.06 | ₩10,305 | ₩10,425 | ₩10,191 | ₩10,225 | -0.78% | 666.1만 |
|---|
| 2026.08.05 | ₩10,546 | ₩10,566 | ₩10,165 | ₩10,292 | -2.41% | 1159.7만 |
|---|
| 2026.08.04 | ₩10,385 | ₩10,519 | ₩10,278 | ₩10,479 | +0.90% | 1394.4만 |
|---|
| 2026.08.03 | ₩10,292 | ₩10,646 | ₩10,284 | ₩10,532 | +2.34% | 882.1만 |
|---|
| 2026.07.31 | ₩9,944 | ₩10,278 | ₩9,917 | ₩10,211 | +2.69% | 916.9만 |
|---|
| 2026.07.30 | ₩9,757 | ₩10,258 | ₩9,690 | ₩10,038 | +2.88% | 1090만 |
|---|
| 2026.07.29 | ₩9,730 | ₩9,958 | ₩9,730 | ₩9,904 | +1.79% | 953만 |
|---|
| 2026.07.28 | ₩9,650 | ₩9,817 | ₩9,623 | ₩9,810 | +1.66% | 993만 |
|---|
| 2026.07.27 | ₩9,503 | ₩9,637 | ₩9,490 | ₩9,557 | +0.56% | 743.3만 |
|---|
| 2026.07.24 | ₩9,222 | ₩9,436 | ₩9,182 | ₩9,410 | +2.03% | 559.3만 |
|---|
| 2026.07.23 | ₩9,102 | ₩9,169 | ₩9,035 | ₩9,115 | +0.15% | 596.5만 |
|---|
| 2026.07.22 | ₩9,256 | ₩9,343 | ₩9,142 | ₩9,222 | -0.36% | 514.2만 |
|---|
| 2026.07.21 | ₩9,329 | ₩9,356 | ₩9,209 | ₩9,209 | -1.29% | 537.5만 |
|---|
| 2026.07.20 | ₩9,303 | ₩9,363 | ₩9,236 | ₩9,356 | +0.57% | 651.4만 |
|---|
| 2026.07.17 | ₩9,436 | ₩9,670 | ₩9,262 | ₩9,356 | -0.85% | 775만 |
|---|
| 2026.07.16 | ₩9,182 | ₩9,463 | ₩9,075 | ₩9,436 | +2.77% | 1079.1만 |
|---|
| 2026.07.15 | ₩9,049 | ₩9,256 | ₩9,009 | ₩9,049 | 0.00% | 967.2만 |
|---|
| 2026.07.14 | ₩8,888 | ₩9,035 | ₩8,888 | ₩8,995 | +1.20% | 492.5만 |
|---|
| 2026.07.13 | ₩9,049 | ₩9,149 | ₩8,995 | ₩9,062 | +0.15% | 596.1만 |
|---|
| 2026.07.10 | ₩8,942 | ₩9,035 | ₩8,908 | ₩8,968 | +0.30% | 613.3만 |
|---|
| 2026.07.09 | ₩8,915 | ₩8,928 | ₩8,795 | ₩8,888 | -0.30% | 698만 |
|---|
| 2026.07.08 | ₩9,129 | ₩9,216 | ₩8,942 | ₩8,995 | -1.46% | 794.5만 |
|---|
| 2026.07.07 | ₩9,129 | ₩9,276 | ₩9,035 | ₩9,236 | +1.17% | 1122.4만 |
|---|
| 2026.07.06 | ₩9,089 | ₩9,156 | ₩8,928 | ₩9,022 | -0.74% | 1049.7만 |
|---|
| 2026.07.02 | ₩9,129 | ₩9,182 | ₩8,989 | ₩9,129 | 0.00% | 706.2만 |
|---|
| 2026.07.01 | ₩8,653 | ₩9,156 | ₩8,653 | ₩8,982 | +3.80% | 1141.1만 |
|---|
| 2026.06.30 | ₩8,634 | ₩8,755 | ₩8,554 | ₩8,688 | +0.62% | 780.5만 |
|---|
| 2026.06.29 | ₩8,688 | ₩8,694 | ₩8,534 | ₩8,688 | 0.00% | 993.2만 |
|---|
| 2026.06.26 | ₩8,394 | ₩8,614 | ₩8,394 | ₩8,541 | +1.75% | 1223.4만 |
|---|
| 2026.06.25 | ₩8,781 | ₩8,801 | ₩8,340 | ₩8,420 | -4.11% | 776.6만 |
|---|
| 2026.06.24 | ₩8,808 | ₩8,855 | ₩8,735 | ₩8,755 | -0.61% | 840.3만 |
|---|
| 2026.06.23 | ₩8,688 | ₩8,835 | ₩8,688 | ₩8,768 | +0.92% | 831.1만 |
|---|
| 2026.06.22 | ₩8,755 | ₩8,862 | ₩8,729 | ₩8,808 | +0.61% | 990.7만 |
|---|
| 2026.06.18 | ₩8,634 | ₩8,862 | ₩8,621 | ₩8,795 | +1.86% | 1784.6만 |
|---|
| 2026.06.17 | ₩8,942 | ₩8,995 | ₩8,621 | ₩8,661 | -3.14% | 821.5만 |
|---|
| 2026.06.16 | ₩8,982 | ₩9,089 | ₩8,955 | ₩8,982 | 0.00% | 727.8만 |
|---|
| 2026.06.15 | ₩9,169 | ₩9,222 | ₩8,888 | ₩8,955 | -2.33% | 945.3만 |
|---|
| 2026.06.12 | ₩9,049 | ₩9,122 | ₩8,989 | ₩9,089 | +0.44% | 742만 |
|---|
| 2026.06.11 | ₩8,888 | ₩9,049 | ₩8,848 | ₩8,982 | +1.05% | 814.7만 |
|---|
| 2026.06.10 | ₩8,982 | ₩9,115 | ₩8,902 | ₩8,955 | -0.30% | 867만 |
|---|
| 2026.06.09 | ₩8,982 | ₩9,075 | ₩8,895 | ₩9,035 | +0.60% | 939.7만 |
|---|
| 2026.06.08 | ₩9,049 | ₩9,102 | ₩8,888 | ₩8,915 | -1.48% | 1047.5만 |
|---|
| 2026.06.05 | ₩9,049 | ₩9,122 | ₩8,968 | ₩9,075 | +0.30% | 866.8만 |
|---|
| 2026.06.04 | ₩9,009 | ₩9,109 | ₩8,915 | ₩9,009 | 0.00% | 902.1만 |
|---|
| 2026.06.03 | ₩9,115 | ₩9,115 | ₩8,875 | ₩8,902 | -2.35% | 901.2만 |
|---|
| 2026.06.02 | ₩9,022 | ₩9,089 | ₩8,982 | ₩9,075 | +0.59% | 1250.6만 |
|---|
| 2026.06.01 | ₩9,035 | ₩9,042 | ₩8,821 | ₩9,009 | -0.30% | 1191.2만 |
|---|
| 2026.05.29 | ₩9,089 | ₩9,115 | ₩8,968 | ₩8,968 | -1.32% | 862만 |
|---|
| 2026.05.28 | ₩9,142 | ₩9,236 | ₩9,089 | ₩9,102 | -0.44% | 811만 |
|---|
| 2026.05.27 | ₩9,329 | ₩9,396 | ₩9,129 | ₩9,129 | -2.15% | 992.5만 |
|---|
| 2026.05.26 | ₩9,289 | ₩9,363 | ₩9,209 | ₩9,262 | -0.29% | 901.3만 |
|---|
| 2026.05.22 | ₩9,356 | ₩9,470 | ₩9,303 | ₩9,316 | -0.43% | 588.3만 |
|---|
| 2026.05.21 | ₩9,222 | ₩9,410 | ₩9,142 | ₩9,356 | +1.45% | 910.9만 |
|---|
| 2026.05.20 | ₩9,209 | ₩9,356 | ₩9,095 | ₩9,329 | +1.31% | 1088.9만 |
|---|
| 2026.05.19 | ₩9,276 | ₩9,329 | ₩9,169 | ₩9,182 | -1.01% | 1388.3만 |
|---|
| 2026.05.18 | ₩9,156 | ₩9,329 | ₩9,109 | ₩9,329 | +1.90% | 1055.4만 |
|---|
| 2026.05.15 | ₩9,262 | ₩9,309 | ₩9,115 | ₩9,129 | -1.44% | 1134.3만 |
|---|
| 2026.05.14 | ₩9,249 | ₩9,303 | ₩9,122 | ₩9,236 | -0.14% | 818.7만 |
|---|
| 2026.05.13 | ₩9,209 | ₩9,336 | ₩9,009 | ₩9,142 | -0.73% | 1323.7만 |
|---|
| 2026.05.12 | ₩9,115 | ₩9,142 | ₩8,955 | ₩9,115 | 0.00% | 1255만 |
|---|
| 2026.05.11 | ₩9,156 | ₩9,209 | ₩9,029 | ₩9,075 | -0.88% | 1417.8만 |
|---|
| 2026.05.08 | ₩9,276 | ₩9,276 | ₩9,129 | ₩9,182 | -1.01% | 1769.3만 |
|---|
| 2026.05.07 | ₩9,303 | ₩9,416 | ₩9,156 | ₩9,222 | -0.86% | 2014.2만 |
|---|
| 2026.05.06 | ₩9,516 | ₩9,557 | ₩9,303 | ₩9,329 | -1.97% | 4001.5만 |
|---|
| 2026.05.05 | ₩9,557 | ₩9,597 | ₩9,336 | ₩9,369 | -1.96% | 1853.7만 |
|---|
| 2026.05.04 | ₩9,615 | ₩9,690 | ₩9,329 | ₩9,436 | -1.86% | 5448.9만 |
|---|
| 2026.05.01 | ₩10,158 | ₩10,211 | ₩10,031 | ₩10,091 | -0.66% | 860.7만 |
|---|
| 2026.04.30 | ₩10,158 | ₩10,345 | ₩9,897 | ₩10,064 | -0.92% | 1355만 |
|---|
| 2026.04.29 | ₩9,583 | ₩9,630 | ₩9,516 | ₩9,583 | 0.00% | 831.9만 |
|---|
| 2026.04.28 | ₩9,677 | ₩9,730 | ₩9,543 | ₩9,610 | -0.69% | 752.1만 |
|---|
| 2026.04.27 | ₩9,650 | ₩9,770 | ₩9,603 | ₩9,650 | 0.00% | 577만 |
|---|
| 2026.04.24 | ₩9,650 | ₩9,750 | ₩9,583 | ₩9,704 | +0.55% | 508.7만 |
|---|
| 2026.04.23 | ₩9,690 | ₩9,784 | ₩9,570 | ₩9,677 | -0.14% | 512.1만 |
|---|
| 2026.04.22 | ₩9,663 | ₩9,810 | ₩9,637 | ₩9,744 | +0.83% | 573.6만 |
|---|
| 2026.04.21 | ₩9,730 | ₩9,790 | ₩9,546 | ₩9,597 | -1.37% | 755.2만 |
|---|
| 2026.04.20 | ₩9,623 | ₩9,837 | ₩9,617 | ₩9,730 | +1.11% | 745.2만 |
|---|
| 2026.04.17 | ₩9,610 | ₩9,810 | ₩9,570 | ₩9,717 | +1.11% | 631.4만 |
|---|
| 2026.04.16 | ₩9,369 | ₩9,516 | ₩9,343 | ₩9,476 | +1.14% | 671.4만 |
|---|
| 2026.04.15 | ₩9,329 | ₩9,450 | ₩9,296 | ₩9,329 | 0.00% | 563.5만 |
|---|
| 2026.04.14 | ₩9,209 | ₩9,363 | ₩9,202 | ₩9,329 | +1.31% | 774.8만 |
|---|
| 2026.04.13 | ₩8,955 | ₩9,196 | ₩8,918 | ₩9,182 | +2.54% | 896.9만 |
|---|
| 2026.04.10 | ₩9,129 | ₩9,182 | ₩8,968 | ₩8,995 | -1.46% | 773.3만 |
|---|
| 2026.04.09 | ₩9,062 | ₩9,196 | ₩8,982 | ₩9,129 | +0.74% | 838.5만 |
|---|
| 2026.04.08 | ₩9,022 | ₩9,229 | ₩9,022 | ₩9,142 | +1.33% | 892.9만 |
|---|
| 2026.04.07 | ₩8,848 | ₩8,888 | ₩8,701 | ₩8,821 | -0.30% | 848.7만 |
|---|
| 2026.04.06 | ₩8,808 | ₩8,955 | ₩8,808 | ₩8,902 | +1.06% | 802.7만 |
|---|
| 2026.04.02 | ₩8,634 | ₩8,862 | ₩8,594 | ₩8,848 | +2.48% | 972.1만 |
|---|
| 2026.04.01 | ₩8,808 | ₩8,915 | ₩8,715 | ₩8,755 | -0.61% | 1070.2만 |
|---|
| 2026.03.31 | ₩8,781 | ₩8,935 | ₩8,634 | ₩8,781 | 0.00% | 973.8만 |
|---|
| 2026.03.30 | ₩8,701 | ₩8,821 | ₩8,594 | ₩8,648 | -0.61% | 974.5만 |
|---|
| 2026.03.27 | ₩8,768 | ₩8,821 | ₩8,594 | ₩8,634 | -1.52% | 760만 |
|---|
| 2026.03.26 | ₩8,728 | ₩8,928 | ₩8,728 | ₩8,848 | +1.38% | 798.5만 |
|---|
| 2026.03.25 | ₩8,902 | ₩8,962 | ₩8,661 | ₩8,835 | -0.75% | 915.8만 |
|---|
| 2026.03.24 | ₩8,688 | ₩8,795 | ₩8,688 | ₩8,741 | +0.62% | 813.6만 |
|---|
| 2026.03.23 | ₩8,928 | ₩8,935 | ₩8,761 | ₩8,781 | -1.65% | 886.3만 |
|---|
| 2026.03.20 | ₩8,808 | ₩8,848 | ₩8,654 | ₩8,701 | -1.21% | 1643.6만 |
|---|
| 2026.03.19 | ₩8,621 | ₩8,888 | ₩8,621 | ₩8,808 | +2.17% | 921만 |
|---|
| 2026.03.18 | ₩8,862 | ₩8,928 | ₩8,715 | ₩8,741 | -1.36% | 1234.2만 |
|---|
| 2026.03.17 | ₩8,768 | ₩9,055 | ₩8,768 | ₩8,955 | +2.13% | 994.1만 |
|---|
| 2026.03.16 | ₩8,674 | ₩8,855 | ₩8,628 | ₩8,755 | +0.92% | 908.3만 |
|---|
| 2026.03.13 | ₩8,621 | ₩8,701 | ₩8,527 | ₩8,567 | -0.62% | 989.8만 |
|---|
| 2026.03.12 | ₩8,581 | ₩8,761 | ₩8,487 | ₩8,527 | -0.62% | 1379만 |
|---|
| 2026.03.11 | ₩8,862 | ₩8,935 | ₩8,601 | ₩8,768 | -1.06% | 1202.1만 |
|---|
| 2026.03.10 | ₩8,755 | ₩9,009 | ₩8,741 | ₩8,888 | +1.53% | 1562.1만 |
|---|
| 2026.03.09 | ₩8,541 | ₩8,735 | ₩8,354 | ₩8,728 | +2.19% | 1269.8만 |
|---|
| 2026.03.06 | ₩8,875 | ₩8,902 | ₩8,567 | ₩8,755 | -1.36% | 1294.4만 |
|---|
| 2026.03.05 | ₩9,062 | ₩9,122 | ₩8,948 | ₩9,009 | -0.59% | 1351.2만 |
|---|
| 2026.03.04 | ₩9,236 | ₩9,383 | ₩9,129 | ₩9,142 | -1.01% | 1036.8만 |
|---|
| 2026.03.03 | ₩9,383 | ₩9,383 | ₩8,915 | ₩9,156 | -2.42% | 1257.7만 |
|---|
| 2026.03.02 | ₩9,276 | ₩9,877 | ₩8,888 | ₩9,516 | +2.59% | 2069.4만 |
|---|
| 2026.02.27 | ₩10,719 | ₩10,800 | ₩10,653 | ₩10,719 | 0.00% | 817만 |
|---|
| 2026.02.26 | ₩10,639 | ₩10,880 | ₩10,639 | ₩10,840 | +1.88% | 728.7만 |
|---|
| 2026.02.25 | ₩10,559 | ₩10,626 | ₩10,459 | ₩10,626 | +0.63% | 595.5만 |
|---|
| 2026.02.24 | ₩10,425 | ₩10,646 | ₩10,399 | ₩10,532 | +1.03% | 815.4만 |
|---|
| 2026.02.23 | ₩10,532 | ₩10,572 | ₩10,292 | ₩10,358 | -1.65% | 572.9만 |
|---|
| 2026.02.20 | ₩10,506 | ₩10,639 | ₩10,439 | ₩10,572 | +0.64% | 810.2만 |
|---|
| 2026.02.19 | ₩10,452 | ₩10,546 | ₩10,399 | ₩10,546 | +0.90% | 617.7만 |
|---|
| 2026.02.18 | ₩10,345 | ₩10,519 | ₩10,332 | ₩10,506 | +1.55% | 712.9만 |
|---|
| 2026.02.17 | ₩10,385 | ₩10,425 | ₩10,078 | ₩10,358 | -0.26% | 1060만 |
|---|
| 2026.02.13 | ₩10,265 | ₩10,439 | ₩10,138 | ₩10,345 | +0.78% | 1167.6만 |
|---|
| 2026.02.12 | ₩10,425 | ₩10,579 | ₩10,012 | ₩10,211 | -2.05% | 1478.1만 |
|---|
| 2026.02.11 | ₩11,054 | ₩11,054 | ₩10,412 | ₩10,439 | -5.56% | 1031만 |
|---|
| 2026.02.10 | ₩10,826 | ₩11,027 | ₩10,826 | ₩10,987 | +1.48% | 1432.7만 |
|---|
| 2026.02.09 | ₩10,706 | ₩10,860 | ₩10,626 | ₩10,840 | +1.25% | 1705.4만 |
|---|
| 2026.02.06 | ₩10,532 | ₩10,893 | ₩10,532 | ₩10,786 | +2.41% | 1억 |
|---|
| 2026.02.05 | ₩10,612 | ₩10,746 | ₩10,332 | ₩10,492 | -1.13% | 3136만 |
|---|
| 2026.02.04 | ₩10,412 | ₩10,488 | ₩10,285 | ₩10,358 | -0.51% | 919.7만 |
|---|
| 2026.02.03 | ₩10,612 | ₩10,632 | ₩10,352 | ₩10,385 | -2.14% | 1308.7만 |
|---|
| 2026.02.02 | ₩10,679 | ₩11,094 | ₩10,546 | ₩10,693 | +0.13% | 1865.9만 |
|---|
| 2026.01.30 | ₩10,706 | ₩10,813 | ₩10,639 | ₩10,693 | -0.12% | 738만 |
|---|
| 2026.01.29 | ₩10,706 | ₩10,813 | ₩10,586 | ₩10,800 | +0.87% | 817만 |
|---|
| 2026.01.28 | ₩10,666 | ₩10,759 | ₩10,612 | ₩10,626 | -0.38% | 575.9만 |
|---|
| 2026.01.27 | ₩10,826 | ₩10,913 | ₩10,639 | ₩10,653 | -1.60% | 667.6만 |
|---|
| 2026.01.26 | ₩10,759 | ₩10,833 | ₩10,713 | ₩10,786 | +0.25% | 460.1만 |
|---|
| 2026.01.23 | ₩10,960 | ₩10,973 | ₩10,679 | ₩10,733 | -2.07% | 601.5만 |
|---|
| 2026.01.22 | ₩10,866 | ₩11,013 | ₩10,826 | ₩10,987 | +1.11% | 645.5만 |
|---|
| 2026.01.21 | ₩10,719 | ₩10,860 | ₩10,693 | ₩10,800 | +0.75% | 488.9만 |
|---|
| 2026.01.20 | ₩10,947 | ₩10,964 | ₩10,639 | ₩10,666 | -2.56% | 575.1만 |
|---|
| 2026.01.16 | ₩11,040 | ₩11,067 | ₩10,940 | ₩11,027 | -0.12% | 508.9만 |
|---|
| 2026.01.15 | ₩11,027 | ₩11,120 | ₩10,980 | ₩11,067 | +0.36% | 628.6만 |
|---|
| 2026.01.14 | ₩10,893 | ₩11,054 | ₩10,893 | ₩11,027 | +1.23% | 494.6만 |
|---|
| 2026.01.13 | ₩10,960 | ₩10,987 | ₩10,833 | ₩10,880 | -0.73% | 414.7만 |
|---|
| 2026.01.12 | ₩10,973 | ₩11,047 | ₩10,913 | ₩10,960 | -0.12% | 388.2만 |
|---|
| 2026.01.09 | ₩11,000 | ₩11,167 | ₩10,920 | ₩11,027 | +0.24% | 513만 |
|---|
| 2026.01.08 | ₩10,853 | ₩11,140 | ₩10,853 | ₩11,027 | +1.60% | 670.2만 |
|---|
| 2026.01.07 | ₩10,947 | ₩10,981 | ₩10,826 | ₩10,960 | +0.12% | 503.8만 |
|---|
| 2026.01.06 | ₩10,853 | ₩11,000 | ₩10,800 | ₩10,960 | +0.99% | 404.4만 |
|---|
| 2026.01.05 | ₩10,653 | ₩10,947 | ₩10,653 | ₩10,880 | +2.13% | 496.1만 |
|---|
| 2026.01.02 | ₩10,773 | ₩10,794 | ₩10,659 | ₩10,706 | -0.62% | 477.3만 |
|---|
| 2025.12.31 | ₩10,733 | ₩10,800 | ₩10,706 | ₩10,786 | +0.50% | 360.1만 |
|---|
| 2025.12.30 | ₩10,759 | ₩10,806 | ₩10,733 | ₩10,759 | 0.00% | 277.5만 |
|---|
| 2025.12.29 | ₩10,880 | ₩10,893 | ₩10,759 | ₩10,800 | -0.74% | 319.8만 |
|---|
| 2025.12.26 | ₩10,813 | ₩10,900 | ₩10,773 | ₩10,880 | +0.62% | 235.1만 |
|---|
| 2025.12.24 | ₩10,773 | ₩10,813 | ₩10,719 | ₩10,800 | +0.25% | 207만 |
|---|
| 2025.12.23 | ₩10,893 | ₩10,906 | ₩10,759 | ₩10,773 | -1.10% | 340.1만 |
|---|
| 2025.12.22 | ₩10,853 | ₩10,953 | ₩10,840 | ₩10,866 | +0.12% | 340.4만 |
|---|
| 2025.12.19 | ₩10,853 | ₩10,880 | ₩10,759 | ₩10,866 | +0.12% | 998.2만 |
|---|
| 2025.12.18 | ₩10,933 | ₩11,007 | ₩10,840 | ₩10,880 | -0.49% | 554.5만 |
|---|
| 2025.12.17 | ₩10,759 | ₩11,000 | ₩10,653 | ₩10,893 | +1.24% | 710.1만 |
|---|
| 2025.12.16 | ₩11,027 | ₩11,067 | ₩10,866 | ₩10,880 | -1.33% | 534.5만 |
|---|
| 2025.12.15 | ₩10,973 | ₩11,000 | ₩10,820 | ₩10,947 | -0.24% | 753.2만 |
|---|
| 2025.12.12 | ₩10,906 | ₩10,927 | ₩10,773 | ₩10,906 | 0.00% | 658.6만 |
|---|
| 2025.12.11 | ₩10,773 | ₩10,906 | ₩10,766 | ₩10,866 | +0.87% | 481.6만 |
|---|
| 2025.12.10 | ₩10,693 | ₩10,893 | ₩10,666 | ₩10,826 | +1.25% | 990.9만 |
|---|
| 2025.12.09 | ₩10,746 | ₩10,826 | ₩10,646 | ₩10,693 | -0.50% | 515.7만 |
|---|
| 2025.12.08 | ₩10,893 | ₩10,893 | ₩10,706 | ₩10,733 | -1.47% | 549.4만 |
|---|
| 2025.12.05 | ₩10,853 | ₩10,933 | ₩10,813 | ₩10,933 | +0.74% | 642.9만 |
|---|
| 2025.12.04 | ₩10,920 | ₩10,967 | ₩10,826 | ₩10,840 | -0.73% | 429.7만 |
|---|
| 2025.12.03 | ₩10,893 | ₩11,047 | ₩10,846 | ₩10,880 | -0.12% | 481.8만 |
|---|
| 2025.12.02 | ₩10,906 | ₩10,960 | ₩10,840 | ₩10,853 | -0.49% | 823.5만 |
|---|
| 2025.12.01 | ₩10,906 | ₩11,040 | ₩10,806 | ₩10,826 | -0.74% | 951.3만 |
|---|
| 2025.11.28 | ₩10,933 | ₩11,054 | ₩10,893 | ₩11,027 | +0.86% | 396.6만 |
|---|
| 2025.11.26 | ₩10,786 | ₩10,960 | ₩10,759 | ₩10,906 | +1.12% | 709.4만 |
|---|
| 2025.11.25 | ₩10,546 | ₩10,786 | ₩10,546 | ₩10,786 | +2.28% | 587.3만 |
|---|
| 2025.11.24 | ₩10,572 | ₩10,599 | ₩10,495 | ₩10,546 | -0.25% | 849.3만 |
|---|
| 2025.11.21 | ₩10,452 | ₩10,653 | ₩10,417 | ₩10,559 | +1.02% | 620.9만 |
|---|
| 2025.11.20 | ₩10,559 | ₩10,626 | ₩10,412 | ₩10,425 | -1.27% | 613.6만 |
|---|
| 2025.11.19 | ₩10,693 | ₩10,759 | ₩10,492 | ₩10,506 | -1.75% | 571.4만 |
|---|
| 2025.11.18 | ₩10,693 | ₩10,766 | ₩10,623 | ₩10,653 | -0.38% | 520.8만 |
|---|
| 2025.11.17 | ₩11,027 | ₩11,040 | ₩10,719 | ₩10,733 | -2.67% | 631.9만 |
|---|
| 2025.11.14 | ₩11,187 | ₩11,227 | ₩11,020 | ₩11,040 | -1.31% | 673.3만 |
|---|
| 2025.11.13 | ₩11,107 | ₩11,354 | ₩11,100 | ₩11,201 | +0.84% | 989.2만 |
|---|
| 2025.11.12 | ₩10,853 | ₩11,120 | ₩10,853 | ₩11,107 | +2.34% | 1058만 |
|---|
| 2025.11.11 | ₩10,933 | ₩10,973 | ₩10,820 | ₩10,853 | -0.73% | 678.5만 |
|---|
| 2025.11.10 | ₩11,067 | ₩11,154 | ₩10,846 | ₩10,866 | -1.81% | 932만 |
|---|
| 2025.11.07 | ₩10,880 | ₩11,060 | ₩10,840 | ₩11,054 | +1.60% | 897.6만 |
|---|
| 2025.11.06 | ₩10,853 | ₩10,960 | ₩10,767 | ₩10,906 | +0.49% | 955.2만 |
|---|
| 2025.11.05 | ₩10,800 | ₩10,943 | ₩10,679 | ₩10,853 | +0.50% | 1293.2만 |
|---|
| 2025.11.04 | ₩11,334 | ₩11,428 | ₩10,372 | ₩10,800 | -4.72% | 1634만 |
|---|
| 2025.11.03 | ₩11,869 | ₩11,877 | ₩11,608 | ₩11,749 | -1.01% | 1006.3만 |
|---|
| 2025.10.31 | ₩11,695 | ₩11,842 | ₩11,628 | ₩11,815 | +1.03% | 569.9만 |
|---|
| 2025.10.30 | ₩11,481 | ₩11,708 | ₩11,454 | ₩11,682 | +1.75% | 681.3만 |
|---|
| 2025.10.29 | ₩11,548 | ₩11,561 | ₩11,414 | ₩11,481 | -0.58% | 592.5만 |
|---|
| 2025.10.28 | ₩11,695 | ₩11,708 | ₩11,575 | ₩11,642 | -0.46% | 480.4만 |
|---|
| 2025.10.27 | ₩11,749 | ₩11,822 | ₩11,668 | ₩11,682 | -0.57% | 567만 |
|---|
| 2025.10.24 | ₩11,722 | ₩11,749 | ₩11,687 | ₩11,708 | -0.11% | 427.6만 |
|---|
| 2025.10.23 | ₩11,695 | ₩11,775 | ₩11,588 | ₩11,642 | -0.46% | 522.3만 |
|---|
| 2025.10.22 | ₩11,628 | ₩11,722 | ₩11,561 | ₩11,695 | +0.57% | 686.7만 |
|---|
| 2025.10.21 | ₩11,454 | ₩11,655 | ₩11,454 | ₩11,628 | +1.52% | 586.3만 |
|---|
| 2025.10.20 | ₩11,548 | ₩11,588 | ₩11,441 | ₩11,454 | -0.81% | 543.9만 |
|---|
| 2025.10.17 | ₩11,374 | ₩11,528 | ₩11,334 | ₩11,521 | +1.29% | 688만 |
|---|
| 2025.10.16 | ₩11,481 | ₩11,501 | ₩11,334 | ₩11,401 | -0.70% | 597만 |
|---|
| 2025.10.15 | ₩11,454 | ₩11,615 | ₩11,428 | ₩11,495 | +0.35% | 660만 |
|---|
| 2025.10.14 | ₩11,294 | ₩11,454 | ₩11,294 | ₩11,428 | +1.18% | 745.9만 |
|---|
| 2025.10.13 | ₩11,361 | ₩11,401 | ₩11,261 | ₩11,374 | +0.12% | 670.5만 |
|---|
| 2025.10.10 | ₩11,508 | ₩11,628 | ₩11,187 | ₩11,187 | -2.79% | 776.5만 |
|---|