시장 데이터를 불러오는 중
전체 종목
암독스 과거 주가
Amdocs Limited - Ordinary Shares · DOX · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amdocs Limited - Ordinary Shares · DOX · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩80,840 | ₩81,027 | ₩78,147 | ₩78,467 | -2.94% | 136.9만 |
| 2026.10.08 | ₩78,613 | ₩80,467 | ₩77,480 | ₩80,347 | +2.21% | 95.2만 |
| 2026.10.07 | ₩78,400 | ₩79,534 | ₩78,227 | ₩78,333 | -0.09% | 86.5만 |
| 2026.10.06 | ₩77,987 | ₩78,400 | ₩77,680 | ₩78,000 | +0.02% | 91.8만 |
| 2026.10.05 | ₩77,146 | ₩78,347 | ₩76,986 | ₩77,960 | +1.05% | 108.7만 |
| 2026.10.02 | ₩77,827 | ₩78,107 | ₩76,400 | ₩77,507 | -0.41% | 89.2만 |
| 2026.10.01 | ₩79,614 | ₩80,507 | ₩77,600 | ₩77,827 | -2.24% | 144.1만 |
| 2026.09.30 | ₩76,226 | ₩77,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,253 |
| +0.03% |
| 167.8만 |
| 2026.09.29 | ₩75,893 | ₩77,186 | ₩75,600 | ₩76,800 | +1.19% | 63.4만 |
|---|
| 2026.09.28 | ₩76,666 | ₩76,866 | ₩75,479 | ₩76,573 | -0.12% | 70.1만 |
|---|
| 2026.09.25 | ₩77,266 | ₩77,840 | ₩76,800 | ₩76,960 | -0.40% | 65.1만 |
|---|
| 2026.09.24 | ₩78,080 | ₩79,067 | ₩76,760 | ₩77,146 | -1.20% | 84.1만 |
|---|
| 2026.09.23 | ₩78,440 | ₩78,973 | ₩77,787 | ₩77,827 | -0.78% | 92.9만 |
|---|
| 2026.09.22 | ₩80,227 | ₩80,547 | ₩77,533 | ₩78,400 | -2.28% | 65.5만 |
|---|
| 2026.09.21 | ₩79,400 | ₩80,374 | ₩78,947 | ₩79,320 | -0.10% | 84.2만 |
|---|
| 2026.09.18 | ₩80,934 | ₩80,934 | ₩78,787 | ₩79,080 | -2.29% | 134.2만 |
|---|
| 2026.09.17 | ₩81,734 | ₩81,867 | ₩80,694 | ₩80,694 | -1.27% | 70만 |
|---|
| 2026.09.16 | ₩82,547 | ₩82,961 | ₩81,707 | ₩81,881 | -0.81% | 76.2만 |
|---|
| 2026.09.15 | ₩83,147 | ₩84,881 | ₩83,001 | ₩83,081 | -0.08% | 91.1만 |
|---|
| 2026.09.14 | ₩83,654 | ₩85,868 | ₩83,614 | ₩84,241 | +0.70% | 99.2만 |
|---|
| 2026.09.11 | ₩80,414 | ₩82,214 | ₩80,214 | ₩81,907 | +1.86% | 60.6만 |
|---|
| 2026.09.10 | ₩80,080 | ₩80,934 | ₩79,387 | ₩80,360 | +0.35% | 102.9만 |
|---|
| 2026.09.09 | ₩79,974 | ₩80,267 | ₩78,533 | ₩79,760 | -0.27% | 132.2만 |
|---|
| 2026.09.08 | ₩82,174 | ₩82,414 | ₩79,840 | ₩79,974 | -2.68% | 100.8만 |
|---|
| 2026.09.04 | ₩83,828 | ₩83,828 | ₩81,934 | ₩82,961 | -1.03% | 106.2만 |
|---|
| 2026.09.03 | ₩83,948 | ₩84,988 | ₩83,414 | ₩84,388 | +0.52% | 85.5만 |
|---|
| 2026.09.02 | ₩83,134 | ₩84,548 | ₩83,014 | ₩83,294 | +0.19% | 83.1만 |
|---|
| 2026.09.01 | ₩84,081 | ₩84,614 | ₩82,881 | ₩83,481 | -0.71% | 109.8만 |
|---|
| 2026.08.31 | ₩83,534 | ₩84,708 | ₩82,894 | ₩84,094 | +0.67% | 150.5만 |
|---|
| 2026.08.28 | ₩83,934 | ₩84,641 | ₩83,641 | ₩83,894 | -0.05% | 129.3만 |
|---|
| 2026.08.27 | ₩83,868 | ₩85,775 | ₩83,481 | ₩83,614 | -0.30% | 109.8만 |
|---|
| 2026.08.26 | ₩82,961 | ₩83,681 | ₩81,827 | ₩83,014 | +0.06% | 170.3만 |
|---|
| 2026.08.25 | ₩81,694 | ₩83,267 | ₩81,120 | ₩83,094 | +1.71% | 68.9만 |
|---|
| 2026.08.24 | ₩81,774 | ₩83,214 | ₩81,774 | ₩82,814 | +1.27% | 84만 |
|---|
| 2026.08.21 | ₩80,947 | ₩82,747 | ₩80,680 | ₩81,881 | +1.15% | 131.7만 |
|---|
| 2026.08.20 | ₩80,467 | ₩81,614 | ₩80,240 | ₩81,214 | +0.93% | 82.5만 |
|---|
| 2026.08.19 | ₩77,026 | ₩81,200 | ₩77,026 | ₩80,294 | +4.24% | 114.4만 |
|---|
| 2026.08.18 | ₩77,066 | ₩77,907 | ₩76,693 | ₩77,186 | +0.16% | 103.7만 |
|---|
| 2026.08.17 | ₩77,346 | ₩77,627 | ₩76,306 | ₩76,346 | -1.29% | 79.8만 |
|---|
| 2026.08.14 | ₩79,147 | ₩79,187 | ₩77,080 | ₩77,640 | -1.90% | 81.5만 |
|---|
| 2026.08.13 | ₩76,573 | ₩78,827 | ₩76,293 | ₩78,227 | +2.16% | 125.8만 |
|---|
| 2026.08.12 | ₩75,826 | ₩76,760 | ₩75,079 | ₩76,386 | +0.74% | 91.8만 |
|---|
| 2026.08.11 | ₩77,520 | ₩78,533 | ₩76,613 | ₩76,666 | -1.10% | 122.4만 |
|---|
| 2026.08.10 | ₩76,880 | ₩78,440 | ₩76,760 | ₩78,133 | +1.63% | 148.5만 |
|---|
| 2026.08.07 | ₩79,067 | ₩79,240 | ₩77,827 | ₩78,080 | -1.25% | 131.5만 |
|---|
| 2026.08.06 | ₩76,533 | ₩80,054 | ₩75,906 | ₩78,840 | +3.01% | 180.8만 |
|---|
| 2026.08.05 | ₩75,640 | ₩76,120 | ₩73,412 | ₩73,733 | -2.52% | 219.6만 |
|---|
| 2026.08.04 | ₩72,586 | ₩75,800 | ₩72,586 | ₩75,640 | +4.21% | 98.3만 |
|---|
| 2026.08.03 | ₩75,706 | ₩76,493 | ₩73,773 | ₩73,839 | -2.47% | 104.7만 |
|---|
| 2026.07.31 | ₩73,106 | ₩74,359 | ₩72,079 | ₩74,306 | +1.64% | 131.6만 |
|---|
| 2026.07.30 | ₩74,293 | ₩74,666 | ₩72,372 | ₩73,719 | -0.77% | 110.9만 |
|---|
| 2026.07.29 | ₩73,573 | ₩76,146 | ₩73,239 | ₩75,773 | +2.99% | 155.3만 |
|---|
| 2026.07.28 | ₩71,425 | ₩74,293 | ₩71,425 | ₩73,172 | +2.45% | 124.9만 |
|---|
| 2026.07.27 | ₩70,599 | ₩72,026 | ₩70,399 | ₩70,812 | +0.30% | 121.2만 |
|---|
| 2026.07.24 | ₩68,638 | ₩70,265 | ₩68,358 | ₩69,478 | +1.22% | 68.8만 |
|---|
| 2026.07.23 | ₩66,785 | ₩68,318 | ₩66,331 | ₩67,812 | +1.54% | 193.8만 |
|---|
| 2026.07.22 | ₩69,438 | ₩69,639 | ₩67,838 | ₩68,305 | -1.63% | 171.7만 |
|---|
| 2026.07.21 | ₩69,932 | ₩70,745 | ₩68,518 | ₩68,825 | -1.58% | 120.4만 |
|---|
| 2026.07.20 | ₩70,012 | ₩70,985 | ₩68,825 | ₩70,932 | +1.31% | 106만 |
|---|
| 2026.07.17 | ₩71,039 | ₩71,772 | ₩70,025 | ₩70,185 | -1.20% | 105.4만 |
|---|
| 2026.07.16 | ₩69,665 | ₩71,159 | ₩68,105 | ₩70,559 | +1.28% | 251.1만 |
|---|
| 2026.07.15 | ₩69,292 | ₩71,225 | ₩68,598 | ₩68,758 | -0.77% | 106.7만 |
|---|
| 2026.07.14 | ₩68,132 | ₩69,825 | ₩67,611 | ₩69,292 | +1.70% | 123.8만 |
|---|
| 2026.07.13 | ₩70,199 | ₩70,945 | ₩69,425 | ₩70,359 | +0.23% | 114.1만 |
|---|
| 2026.07.10 | ₩70,492 | ₩70,492 | ₩69,012 | ₩69,225 | -1.80% | 103.6만 |
|---|
| 2026.07.09 | ₩67,545 | ₩69,372 | ₩66,531 | ₩69,332 | +2.65% | 100.8만 |
|---|
| 2026.07.08 | ₩69,425 | ₩69,425 | ₩68,238 | ₩68,465 | -1.38% | 124.5만 |
|---|
| 2026.07.07 | ₩69,345 | ₩70,945 | ₩69,345 | ₩69,732 | +0.56% | 126.3만 |
|---|
| 2026.07.06 | ₩68,265 | ₩69,412 | ₩67,598 | ₩68,358 | +0.14% | 154.5만 |
|---|
| 2026.07.02 | ₩68,918 | ₩70,239 | ₩68,252 | ₩69,012 | +0.14% | 142만 |
|---|
| 2026.07.01 | ₩68,518 | ₩69,425 | ₩67,905 | ₩68,252 | -0.39% | 143만 |
|---|
| 2026.06.30 | ₩67,878 | ₩68,305 | ₩67,118 | ₩67,398 | -0.71% | 232만 |
|---|
| 2026.06.29 | ₩69,892 | ₩70,679 | ₩68,372 | ₩68,612 | -1.83% | 125.3만 |
|---|
| 2026.06.26 | ₩67,011 | ₩69,358 | ₩66,678 | ₩69,305 | +3.42% | 328.2만 |
|---|
| 2026.06.25 | ₩68,518 | ₩69,398 | ₩66,411 | ₩66,505 | -2.94% | 186.7만 |
|---|
| 2026.06.24 | ₩69,558 | ₩70,572 | ₩68,798 | ₩68,878 | -0.98% | 238.4만 |
|---|
| 2026.06.23 | ₩70,212 | ₩70,999 | ₩69,532 | ₩69,812 | -0.57% | 207.9만 |
|---|
| 2026.06.22 | ₩68,678 | ₩70,052 | ₩66,545 | ₩68,932 | +0.37% | 269.4만 |
|---|
| 2026.06.18 | ₩71,439 | ₩71,746 | ₩68,318 | ₩68,638 | -3.92% | 269.3만 |
|---|
| 2026.06.17 | ₩74,919 | ₩75,693 | ₩72,732 | ₩73,279 | -2.19% | 215.8만 |
|---|
| 2026.06.16 | ₩74,546 | ₩75,520 | ₩74,013 | ₩74,693 | +0.20% | 167.1만 |
|---|
| 2026.06.15 | ₩75,813 | ₩76,480 | ₩74,213 | ₩74,546 | -1.67% | 149.5만 |
|---|
| 2026.06.12 | ₩75,226 | ₩76,213 | ₩74,106 | ₩75,213 | -0.02% | 140.6만 |
|---|
| 2026.06.11 | ₩75,346 | ₩75,760 | ₩73,706 | ₩74,733 | -0.81% | 99.7만 |
|---|
| 2026.06.10 | ₩77,293 | ₩77,840 | ₩75,680 | ₩75,973 | -1.71% | 117.1만 |
|---|
| 2026.06.09 | ₩77,413 | ₩79,067 | ₩76,800 | ₩77,320 | -0.12% | 96.8만 |
|---|
| 2026.06.08 | ₩79,347 | ₩79,360 | ₩77,627 | ₩77,800 | -1.95% | 146.5만 |
|---|
| 2026.06.05 | ₩82,134 | ₩82,387 | ₩80,067 | ₩80,134 | -2.44% | 130.7만 |
|---|
| 2026.06.04 | ₩82,427 | ₩83,348 | ₩80,427 | ₩81,134 | -1.57% | 123.8만 |
|---|
| 2026.06.03 | ₩82,921 | ₩83,174 | ₩80,280 | ₩81,134 | -2.16% | 138.7만 |
|---|
| 2026.06.02 | ₩85,548 | ₩86,588 | ₩83,401 | ₩84,014 | -1.79% | 141.9만 |
|---|
| 2026.06.01 | ₩84,521 | ₩87,508 | ₩84,148 | ₩87,028 | +2.97% | 163.2만 |
|---|
| 2026.05.29 | ₩82,334 | ₩84,308 | ₩81,681 | ₩83,974 | +1.99% | 154.5만 |
|---|
| 2026.05.28 | ₩82,681 | ₩83,121 | ₩81,894 | ₩82,214 | -0.56% | 90.8만 |
|---|
| 2026.05.27 | ₩82,841 | ₩84,241 | ₩81,307 | ₩81,734 | -1.34% | 79.7만 |
|---|
| 2026.05.26 | ₩83,241 | ₩83,668 | ₩81,694 | ₩82,841 | -0.48% | 88.9만 |
|---|
| 2026.05.22 | ₩83,294 | ₩84,974 | ₩83,294 | ₩83,561 | +0.32% | 66.3만 |
|---|
| 2026.05.21 | ₩82,827 | ₩83,948 | ₩81,601 | ₩83,161 | +0.40% | 104.2만 |
|---|
| 2026.05.20 | ₩81,947 | ₩83,614 | ₩80,720 | ₩83,508 | +1.90% | 95.2만 |
|---|
| 2026.05.19 | ₩83,694 | ₩85,241 | ₩82,374 | ₩82,801 | -1.07% | 110.7만 |
|---|
| 2026.05.18 | ₩80,654 | ₩83,214 | ₩80,014 | ₩83,054 | +2.98% | 104.9만 |
|---|
| 2026.05.15 | ₩82,081 | ₩83,588 | ₩80,347 | ₩80,787 | -1.58% | 131.1만 |
|---|
| 2026.05.14 | ₩80,520 | ₩85,068 | ₩79,307 | ₩82,587 | +2.57% | 161.5만 |
|---|
| 2026.05.13 | ₩83,734 | ₩83,734 | ₩79,213 | ₩79,920 | -4.55% | 181만 |
|---|
| 2026.05.12 | ₩83,934 | ₩84,321 | ₩82,787 | ₩83,134 | -0.95% | 183.6만 |
|---|
| 2026.05.11 | ₩84,828 | ₩84,961 | ₩83,267 | ₩83,441 | -1.63% | 168.9만 |
|---|
| 2026.05.08 | ₩86,308 | ₩86,415 | ₩84,108 | ₩85,014 | -1.50% | 104.1만 |
|---|
| 2026.05.07 | ₩85,254 | ₩87,201 | ₩85,254 | ₩86,868 | +1.89% | 99.2만 |
|---|
| 2026.05.06 | ₩86,855 | ₩87,308 | ₩85,228 | ₩85,294 | -1.80% | 71만 |
|---|
| 2026.05.05 | ₩87,041 | ₩87,455 | ₩85,975 | ₩87,268 | +0.26% | 55.9만 |
|---|
| 2026.05.04 | ₩85,895 | ₩87,762 | ₩85,895 | ₩87,081 | +1.38% | 71.7만 |
|---|
| 2026.05.01 | ₩87,068 | ₩87,228 | ₩85,935 | ₩86,281 | -0.90% | 89만 |
|---|
| 2026.04.30 | ₩84,681 | ₩86,388 | ₩84,228 | ₩86,241 | +1.84% | 68.9만 |
|---|
| 2026.04.29 | ₩85,148 | ₩85,508 | ₩84,468 | ₩85,228 | +0.09% | 76.3만 |
|---|
| 2026.04.28 | ₩87,081 | ₩87,908 | ₩85,308 | ₩85,708 | -1.58% | 103.9만 |
|---|
| 2026.04.27 | ₩87,095 | ₩88,335 | ₩86,281 | ₩86,295 | -0.92% | 118.8만 |
|---|
| 2026.04.24 | ₩86,308 | ₩87,482 | ₩85,615 | ₩87,095 | +0.91% | 120.7만 |
|---|
| 2026.04.23 | ₩86,388 | ₩87,255 | ₩84,028 | ₩86,388 | 0.00% | 112.7만 |
|---|
| 2026.04.22 | ₩88,522 | ₩89,122 | ₩86,881 | ₩87,655 | -0.98% | 110.4만 |
|---|
| 2026.04.21 | ₩89,509 | ₩90,709 | ₩88,015 | ₩88,508 | -1.12% | 84.7만 |
|---|
| 2026.04.20 | ₩89,789 | ₩90,775 | ₩89,282 | ₩89,295 | -0.55% | 55.9만 |
|---|
| 2026.04.17 | ₩89,482 | ₩90,482 | ₩89,188 | ₩90,189 | +0.79% | 72.5만 |
|---|
| 2026.04.16 | ₩88,228 | ₩89,028 | ₩87,735 | ₩88,748 | +0.59% | 68.9만 |
|---|
| 2026.04.15 | ₩87,948 | ₩88,628 | ₩86,655 | ₩87,308 | -0.73% | 70.8만 |
|---|
| 2026.04.14 | ₩86,961 | ₩88,028 | ₩86,495 | ₩86,655 | -0.35% | 51.8만 |
|---|
| 2026.04.13 | ₩84,014 | ₩86,868 | ₩83,681 | ₩86,601 | +3.08% | 120.6만 |
|---|
| 2026.04.10 | ₩86,081 | ₩86,281 | ₩83,868 | ₩84,014 | -2.40% | 86.5만 |
|---|
| 2026.04.09 | ₩87,228 | ₩88,108 | ₩85,108 | ₩85,868 | -1.56% | 105.3만 |
|---|
| 2026.04.08 | ₩89,709 | ₩90,122 | ₩87,802 | ₩88,015 | -1.89% | 70.9만 |
|---|
| 2026.04.07 | ₩87,855 | ₩89,349 | ₩87,708 | ₩88,575 | +0.82% | 104만 |
|---|
| 2026.04.06 | ₩88,495 | ₩88,882 | ₩87,522 | ₩88,068 | -0.48% | 110만 |
|---|
| 2026.04.02 | ₩86,495 | ₩89,349 | ₩86,175 | ₩88,588 | +2.42% | 66.9만 |
|---|
| 2026.04.01 | ₩87,455 | ₩87,535 | ₩85,121 | ₩86,815 | -0.73% | 74.5만 |
|---|
| 2026.03.31 | ₩86,548 | ₩87,522 | ₩85,348 | ₩87,028 | +0.55% | 117.1만 |
|---|
| 2026.03.30 | ₩86,415 | ₩87,001 | ₩85,441 | ₩86,361 | -0.06% | 125.1만 |
|---|
| 2026.03.27 | ₩87,322 | ₩87,628 | ₩85,054 | ₩85,775 | -1.77% | 127.3만 |
|---|
| 2026.03.26 | ₩87,001 | ₩88,922 | ₩86,841 | ₩87,708 | +0.81% | 92.4만 |
|---|
| 2026.03.25 | ₩85,708 | ₩87,722 | ₩85,001 | ₩87,228 | +1.77% | 202.1만 |
|---|
| 2026.03.24 | ₩86,001 | ₩86,095 | ₩84,454 | ₩84,934 | -1.24% | 175.6만 |
|---|
| 2026.03.23 | ₩86,588 | ₩87,735 | ₩86,241 | ₩86,815 | +0.26% | 129.4만 |
|---|
| 2026.03.20 | ₩85,508 | ₩86,721 | ₩84,721 | ₩86,455 | +1.11% | 195.8만 |
|---|
| 2026.03.19 | ₩84,734 | ₩87,482 | ₩84,734 | ₩85,801 | +1.26% | 115.3만 |
|---|
| 2026.03.18 | ₩88,082 | ₩88,282 | ₩85,601 | ₩85,801 | -2.59% | 128.2만 |
|---|
| 2026.03.17 | ₩89,269 | ₩90,989 | ₩88,428 | ₩88,908 | -0.40% | 76.2만 |
|---|
| 2026.03.16 | ₩88,082 | ₩89,282 | ₩88,082 | ₩88,868 | +0.89% | 69.2만 |
|---|
| 2026.03.13 | ₩89,509 | ₩90,295 | ₩87,201 | ₩88,468 | -1.16% | 61.2만 |
|---|
| 2026.03.12 | ₩89,242 | ₩90,682 | ₩88,828 | ₩89,242 | 0.00% | 145.5만 |
|---|
| 2026.03.11 | ₩90,922 | ₩91,802 | ₩88,415 | ₩89,242 | -1.85% | 62.8만 |
|---|
| 2026.03.10 | ₩91,656 | ₩92,989 | ₩89,669 | ₩90,495 | -1.27% | 102.4만 |
|---|
| 2026.03.09 | ₩92,056 | ₩92,722 | ₩90,415 | ₩92,362 | +0.33% | 152.1만 |
|---|
| 2026.03.06 | ₩90,602 | ₩93,176 | ₩89,535 | ₩92,962 | +2.61% | 131.8만 |
|---|
| 2026.03.05 | ₩91,029 | ₩93,816 | ₩91,029 | ₩91,309 | +0.31% | 140.6만 |
|---|
| 2026.03.04 | ₩91,376 | ₩92,402 | ₩90,229 | ₩91,656 | +0.31% | 70.9만 |
|---|
| 2026.03.03 | ₩88,655 | ₩92,349 | ₩88,482 | ₩91,549 | +3.26% | 168.2만 |
|---|
| 2026.03.02 | ₩90,989 | ₩92,149 | ₩90,669 | ₩90,775 | -0.23% | 112.1만 |
|---|
| 2026.02.27 | ₩92,016 | ₩93,229 | ₩90,549 | ₩93,082 | +1.16% | 193.8만 |
|---|
| 2026.02.26 | ₩89,669 | ₩93,363 | ₩89,322 | ₩93,163 | +3.90% | 190.8만 |
|---|
| 2026.02.25 | ₩89,829 | ₩89,829 | ₩87,668 | ₩88,615 | -1.35% | 131.6만 |
|---|
| 2026.02.24 | ₩89,895 | ₩92,296 | ₩89,295 | ₩89,695 | -0.22% | 118.2만 |
|---|
| 2026.02.23 | ₩92,616 | ₩92,789 | ₩89,042 | ₩89,842 | -2.99% | 166.5만 |
|---|
| 2026.02.20 | ₩93,109 | ₩95,136 | ₩92,562 | ₩93,576 | +0.50% | 198.4만 |
|---|
| 2026.02.19 | ₩93,563 | ₩93,803 | ₩92,109 | ₩93,109 | -0.48% | 137.8만 |
|---|
| 2026.02.18 | ₩91,242 | ₩94,483 | ₩90,695 | ₩94,096 | +3.13% | 248.8만 |
|---|
| 2026.02.17 | ₩92,296 | ₩92,682 | ₩88,722 | ₩91,242 | -1.14% | 226.8만 |
|---|
| 2026.02.13 | ₩90,789 | ₩93,109 | ₩89,922 | ₩92,322 | +1.69% | 217.6만 |
|---|
| 2026.02.12 | ₩93,469 | ₩93,616 | ₩88,908 | ₩91,122 | -2.51% | 204만 |
|---|
| 2026.02.11 | ₩97,350 | ₩97,937 | ₩92,642 | ₩93,416 | -4.04% | 196.7만 |
|---|
| 2026.02.10 | ₩98,203 | ₩99,230 | ₩97,497 | ₩97,523 | -0.69% | 170.2만 |
|---|
| 2026.02.09 | ₩97,016 | ₩97,923 | ₩95,270 | ₩97,817 | +0.82% | 176.8만 |
|---|
| 2026.02.06 | ₩95,883 | ₩98,683 | ₩95,816 | ₩97,803 | +2.00% | 191.2만 |
|---|
| 2026.02.05 | ₩96,896 | ₩98,563 | ₩93,669 | ₩94,856 | -2.11% | 200.2만 |
|---|
| 2026.02.04 | ₩98,083 | ₩101,537 | ₩93,776 | ₩97,430 | -0.67% | 305.9만 |
|---|
| 2026.02.03 | ₩107,365 | ₩107,365 | ₩97,590 | ₩98,710 | -8.06% | 319.4만 |
|---|
| 2026.02.02 | ₩109,192 | ₩109,899 | ₩107,872 | ₩108,032 | -1.06% | 142.3만 |
|---|
| 2026.01.30 | ₩107,232 | ₩109,392 | ₩106,858 | ₩109,272 | +1.90% | 131.4만 |
|---|
| 2026.01.29 | ₩109,272 | ₩109,352 | ₩107,218 | ₩108,112 | -1.06% | 80만 |
|---|
| 2026.01.28 | ₩110,019 | ₩110,672 | ₩108,605 | ₩109,112 | -0.82% | 71.9만 |
|---|
| 2026.01.27 | ₩111,099 | ₩111,979 | ₩109,045 | ₩109,859 | -1.12% | 65.7만 |
|---|
| 2026.01.26 | ₩110,299 | ₩111,472 | ₩110,085 | ₩111,259 | +0.87% | 80.4만 |
|---|
| 2026.01.23 | ₩110,966 | ₩111,299 | ₩109,659 | ₩110,232 | -0.66% | 75.1만 |
|---|
| 2026.01.22 | ₩110,485 | ₩112,006 | ₩110,299 | ₩110,886 | +0.36% | 81.1만 |
|---|
| 2026.01.21 | ₩110,032 | ₩111,446 | ₩109,752 | ₩110,472 | +0.40% | 109만 |
|---|
| 2026.01.20 | ₩110,792 | ₩111,632 | ₩109,379 | ₩109,632 | -1.05% | 163.5만 |
|---|
| 2026.01.16 | ₩112,406 | ₩112,779 | ₩110,952 | ₩111,712 | -0.62% | 100.5만 |
|---|
| 2026.01.15 | ₩112,046 | ₩112,699 | ₩111,592 | ₩112,406 | +0.32% | 93.4만 |
|---|
| 2026.01.14 | ₩110,659 | ₩112,139 | ₩110,632 | ₩112,086 | +1.29% | 55.8만 |
|---|
| 2026.01.13 | ₩112,539 | ₩112,539 | ₩109,859 | ₩110,432 | -1.87% | 128.9만 |
|---|
| 2026.01.12 | ₩111,139 | ₩112,032 | ₩110,072 | ₩111,992 | +0.77% | 72.6만 |
|---|
| 2026.01.09 | ₩111,872 | ₩113,286 | ₩111,312 | ₩111,366 | -0.45% | 73만 |
|---|
| 2026.01.08 | ₩109,792 | ₩112,192 | ₩109,792 | ₩112,112 | +2.11% | 89.1만 |
|---|
| 2026.01.07 | ₩109,685 | ₩110,459 | ₩109,072 | ₩110,245 | +0.51% | 78만 |
|---|
| 2026.01.06 | ₩107,605 | ₩109,885 | ₩107,485 | ₩109,245 | +1.52% | 88.5만 |
|---|
| 2026.01.05 | ₩106,658 | ₩109,032 | ₩106,458 | ₩108,072 | +1.33% | 102.9만 |
|---|
| 2026.01.02 | ₩107,618 | ₩108,072 | ₩105,951 | ₩106,898 | -0.67% | 107.3만 |
|---|
| 2025.12.31 | ₩107,672 | ₩107,832 | ₩106,805 | ₩107,365 | -0.28% | 82.9만 |
|---|
| 2025.12.30 | ₩108,325 | ₩109,112 | ₩107,192 | ₩108,378 | +0.05% | 66.7만 |
|---|
| 2025.12.29 | ₩108,792 | ₩109,405 | ₩108,312 | ₩108,325 | -0.43% | 92.1만 |
|---|
| 2025.12.26 | ₩108,485 | ₩109,045 | ₩107,672 | ₩108,992 | +0.47% | 53만 |
|---|
| 2025.12.24 | ₩107,085 | ₩108,858 | ₩106,938 | ₩108,485 | +1.31% | 48.4만 |
|---|
| 2025.12.23 | ₩106,605 | ₩107,445 | ₩106,111 | ₩107,085 | +0.45% | 152.2만 |
|---|
| 2025.12.22 | ₩107,232 | ₩108,152 | ₩106,605 | ₩106,818 | -0.39% | 104.9만 |
|---|
| 2025.12.19 | ₩106,498 | ₩107,458 | ₩105,911 | ₩107,325 | +0.78% | 149.8만 |
|---|
| 2025.12.18 | ₩106,311 | ₩108,738 | ₩106,165 | ₩106,498 | +0.18% | 112.3만 |
|---|
| 2025.12.17 | ₩106,018 | ₩108,072 | ₩105,658 | ₩106,298 | +0.26% | 103.9만 |
|---|
| 2025.12.16 | ₩105,045 | ₩106,378 | ₩104,431 | ₩106,191 | +1.09% | 93만 |
|---|
| 2025.12.15 | ₩105,898 | ₩106,338 | ₩104,858 | ₩105,045 | -0.81% | 116.1만 |
|---|
| 2025.12.12 | ₩105,111 | ₩106,231 | ₩105,111 | ₩105,818 | +0.67% | 103.7만 |
|---|
| 2025.12.11 | ₩104,578 | ₩106,031 | ₩104,578 | ₩105,111 | +0.51% | 89.5만 |
|---|
| 2025.12.10 | ₩102,937 | ₩104,804 | ₩102,697 | ₩104,484 | +1.50% | 84.2만 |
|---|
| 2025.12.09 | ₩102,604 | ₩103,964 | ₩102,591 | ₩102,884 | +0.27% | 79만 |
|---|
| 2025.12.08 | ₩102,777 | ₩102,777 | ₩101,577 | ₩102,684 | -0.09% | 156.8만 |
|---|
| 2025.12.05 | ₩101,871 | ₩103,124 | ₩101,764 | ₩102,777 | +0.89% | 81.8만 |
|---|
| 2025.12.04 | ₩101,324 | ₩102,457 | ₩100,897 | ₩101,951 | +0.62% | 85.1만 |
|---|
| 2025.12.03 | ₩100,710 | ₩101,471 | ₩99,804 | ₩101,324 | +0.61% | 183.9만 |
|---|
| 2025.12.02 | ₩101,204 | ₩101,204 | ₩99,284 | ₩99,950 | -1.24% | 385.9만 |
|---|
| 2025.12.01 | ₩100,910 | ₩102,417 | ₩100,604 | ₩100,750 | -0.16% | 107.9만 |
|---|
| 2025.11.28 | ₩101,537 | ₩102,524 | ₩100,950 | ₩101,991 | +0.45% | 41.1만 |
|---|
| 2025.11.26 | ₩101,951 | ₩102,271 | ₩101,257 | ₩101,417 | -0.52% | 73만 |
|---|
| 2025.11.25 | ₩101,071 | ₩102,204 | ₩100,644 | ₩101,897 | +0.82% | 77.5만 |
|---|
| 2025.11.24 | ₩101,137 | ₩101,791 | ₩100,017 | ₩100,510 | -0.62% | 148.5만 |
|---|
| 2025.11.21 | ₩100,404 | ₩101,897 | ₩99,417 | ₩101,577 | +1.17% | 137.5만 |
|---|
| 2025.11.20 | ₩101,084 | ₩101,777 | ₩99,284 | ₩99,990 | -1.08% | 84.4만 |
|---|
| 2025.11.19 | ₩100,991 | ₩102,097 | ₩99,737 | ₩100,537 | -0.45% | 87.8만 |
|---|
| 2025.11.18 | ₩100,177 | ₩101,871 | ₩99,110 | ₩101,377 | +1.20% | 154.9만 |
|---|
| 2025.11.17 | ₩103,511 | ₩103,698 | ₩99,430 | ₩100,084 | -3.31% | 173.5만 |
|---|
| 2025.11.14 | ₩102,231 | ₩104,538 | ₩102,097 | ₩103,671 | +1.41% | 177.4만 |
|---|
| 2025.11.13 | ₩102,017 | ₩103,058 | ₩100,484 | ₩102,564 | +0.54% | 199.9만 |
|---|
| 2025.11.12 | ₩109,779 | ₩112,686 | ₩102,017 | ₩103,164 | -6.03% | 415.7만 |
|---|
| 2025.11.11 | ₩113,593 | ₩114,193 | ₩111,552 | ₩111,966 | -1.43% | 170.7만 |
|---|
| 2025.11.10 | ₩113,099 | ₩114,099 | ₩112,206 | ₩114,006 | +0.80% | 92.5만 |
|---|
| 2025.11.07 | ₩111,579 | ₩112,873 | ₩111,272 | ₩112,779 | +1.08% | 62.2만 |
|---|
| 2025.11.06 | ₩111,579 | ₩112,326 | ₩111,046 | ₩111,566 | -0.01% | 62.8만 |
|---|
| 2025.11.05 | ₩111,339 | ₩112,299 | ₩111,232 | ₩111,979 | +0.57% | 82.7만 |
|---|
| 2025.11.04 | ₩112,086 | ₩113,033 | ₩111,019 | ₩111,339 | -0.67% | 89.8만 |
|---|
| 2025.11.03 | ₩112,006 | ₩113,233 | ₩111,166 | ₩112,192 | +0.17% | 84.1만 |
|---|
| 2025.10.31 | ₩111,566 | ₩112,766 | ₩111,139 | ₩112,366 | +0.72% | 78.7만 |
|---|
| 2025.10.30 | ₩111,726 | ₩113,246 | ₩111,446 | ₩111,819 | +0.08% | 98.9만 |
|---|
| 2025.10.29 | ₩112,833 | ₩113,913 | ₩111,699 | ₩112,232 | -0.53% | 128.6만 |
|---|
| 2025.10.28 | ₩112,379 | ₩113,233 | ₩111,819 | ₩112,552 | +0.15% | 54.3만 |
|---|
| 2025.10.27 | ₩111,352 | ₩112,579 | ₩110,192 | ₩112,379 | +0.92% | 93.8만 |
|---|
| 2025.10.24 | ₩111,952 | ₩112,672 | ₩111,046 | ₩111,246 | -0.63% | 60.1만 |
|---|
| 2025.10.23 | ₩111,619 | ₩111,672 | ₩110,379 | ₩111,379 | -0.22% | 45.4만 |
|---|
| 2025.10.22 | ₩111,432 | ₩112,539 | ₩111,006 | ₩111,792 | +0.32% | 70.3만 |
|---|
| 2025.10.21 | ₩110,285 | ₩112,259 | ₩109,819 | ₩111,632 | +1.22% | 66.2만 |
|---|
| 2025.10.20 | ₩111,379 | ₩111,832 | ₩110,099 | ₩110,205 | -1.05% | 59만 |
|---|
| 2025.10.17 | ₩110,072 | ₩110,952 | ₩109,752 | ₩110,605 | +0.48% | 54.1만 |
|---|
| 2025.10.16 | ₩110,125 | ₩110,779 | ₩109,379 | ₩110,005 | -0.11% | 96.8만 |
|---|
| 2025.10.15 | ₩111,566 | ₩112,019 | ₩109,685 | ₩109,925 | -1.47% | 103만 |
|---|
| 2025.10.14 | ₩108,018 | ₩111,952 | ₩107,538 | ₩111,566 | +3.28% | 97만 |
|---|
| 2025.10.13 | ₩108,125 | ₩108,658 | ₩107,258 | ₩108,605 | +0.44% | 97.7만 |
|---|
| 2025.10.10 | ₩109,432 | ₩109,832 | ₩107,152 | ₩107,712 | -1.57% | 111.1만 |
|---|