시장 데이터를 불러오는 중
전체 종목
Advanced Drainage Systems, Inc. Common Stock 과거 주가
Advanced Drainage Systems, Inc. Common Stock · WMS · NYSE
주요 사업 분야는 용기·포장재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Advanced Drainage Systems, Inc. Common Stock · WMS · NYSE
주요 사업 분야는 용기·포장재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩168,636 | ₩169,017 | ₩166,898 | ₩168,221 | -0.25% | 73.9만 |
| 2026.10.08 | ₩165,948 | ₩169,238 | ₩164,357 | ₩168,783 | +1.71% | 90.8만 |
| 2026.10.07 | ₩169,612 | ₩170,736 | ₩166,349 | ₩168,609 | -0.59% | 77.1만 |
| 2026.10.06 | ₩174,173 | ₩177,208 | ₩173,611 | ₩173,945 | -0.13% | 85.4만 |
| 2026.10.05 | ₩171,431 | ₩175,603 | ₩168,623 | ₩173,089 | +0.97% | 88.5만 |
| 2026.10.02 | ₩173,370 | ₩173,370 | ₩169,452 | ₩170,201 | -1.83% | 53.8만 |
| 2026.10.01 | ₩169,077 | ₩171,157 | ₩166,643 | ₩169,652 | +0.34% | 53.9만 |
| 2026.09.30 | ₩173,089 | ₩175,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩169,452 |
| -2.10% |
| 51.9만 |
| 2026.09.29 | ₩175,751 | ₩177,984 | ₩170,655 | ₩171,832 | -2.23% | 67.8만 |
|---|
| 2026.09.28 | ₩175,951 | ₩177,128 | ₩173,263 | ₩174,895 | -0.60% | 71.7만 |
|---|
| 2026.09.25 | ₩173,129 | ₩179,054 | ₩172,648 | ₩178,037 | +2.83% | 78.4만 |
|---|
| 2026.09.24 | ₩172,942 | ₩174,120 | ₩170,762 | ₩172,300 | -0.37% | 67.9만 |
|---|
| 2026.09.23 | ₩172,434 | ₩175,476 | ₩171,311 | ₩173,504 | +0.62% | 68.4만 |
|---|
| 2026.09.22 | ₩173,103 | ₩176,031 | ₩171,859 | ₩174,828 | +1.00% | 90.1만 |
|---|
| 2026.09.21 | ₩169,746 | ₩171,317 | ₩167,580 | ₩169,679 | -0.04% | 57.8만 |
|---|
| 2026.09.18 | ₩167,687 | ₩169,064 | ₩167,138 | ₩168,569 | +0.53% | 210만 |
|---|
| 2026.09.17 | ₩172,735 | ₩175,316 | ₩167,901 | ₩168,061 | -2.71% | 84.6만 |
|---|
| 2026.09.16 | ₩170,736 | ₩172,126 | ₩166,911 | ₩169,626 | -0.65% | 86.5만 |
|---|
| 2026.09.15 | ₩168,382 | ₩171,471 | ₩167,165 | ₩170,120 | +1.03% | 74.7만 |
|---|
| 2026.09.14 | ₩167,299 | ₩169,412 | ₩166,831 | ₩167,606 | +0.18% | 78.2만 |
|---|
| 2026.09.11 | ₩172,193 | ₩174,507 | ₩170,889 | ₩171,016 | -0.68% | 81.2만 |
|---|
| 2026.09.10 | ₩174,146 | ₩174,654 | ₩169,031 | ₩170,054 | -2.35% | 88.9만 |
|---|
| 2026.09.09 | ₩177,075 | ₩181,481 | ₩174,400 | ₩176,232 | -0.48% | 84.9만 |
|---|
| 2026.09.08 | ₩179,829 | ₩181,956 | ₩178,292 | ₩178,760 | -0.59% | 59.1만 |
|---|
| 2026.09.04 | ₩179,147 | ₩182,123 | ₩177,864 | ₩181,555 | +1.34% | 50.4만 |
|---|
| 2026.09.03 | ₩180,084 | ₩181,207 | ₩177,436 | ₩180,311 | +0.13% | 53.8만 |
|---|
| 2026.09.02 | ₩174,841 | ₩180,010 | ₩174,146 | ₩177,382 | +1.45% | 116.9만 |
|---|
| 2026.09.01 | ₩180,391 | ₩181,113 | ₩174,600 | ₩174,855 | -3.07% | 51.5만 |
|---|
| 2026.08.31 | ₩181,474 | ₩184,771 | ₩180,538 | ₩181,514 | +0.02% | 51.5만 |
|---|
| 2026.08.28 | ₩186,556 | ₩186,770 | ₩182,143 | ₩183,199 | -1.80% | 59.6만 |
|---|
| 2026.08.27 | ₩187,920 | ₩190,113 | ₩183,855 | ₩185,633 | -1.22% | 67.6만 |
|---|
| 2026.08.26 | ₩190,087 | ₩193,495 | ₩188,161 | ₩189,177 | -0.48% | 43.3만 |
|---|
| 2026.08.25 | ₩190,849 | ₩192,775 | ₩188,549 | ₩189,151 | -0.89% | 58.6만 |
|---|
| 2026.08.24 | ₩192,828 | ₩194,359 | ₩187,305 | ₩187,840 | -2.59% | 50.4만 |
|---|
| 2026.08.21 | ₩191,651 | ₩192,621 | ₩189,973 | ₩192,213 | +0.29% | 35.2만 |
|---|
| 2026.08.20 | ₩191,691 | ₩194,246 | ₩189,204 | ₩190,488 | -0.63% | 37.7만 |
|---|
| 2026.08.19 | ₩194,192 | ₩201,066 | ₩194,192 | ₩195,797 | +0.83% | 60.9만 |
|---|
| 2026.08.18 | ₩196,305 | ₩196,305 | ₩192,668 | ₩192,708 | -1.83% | 44.5만 |
|---|
| 2026.08.17 | ₩200,504 | ₩200,504 | ₩194,874 | ₩197,897 | -1.30% | 69.7만 |
|---|
| 2026.08.14 | ₩198,044 | ₩202,096 | ₩198,010 | ₩201,815 | +1.90% | 110만 |
|---|
| 2026.08.13 | ₩189,619 | ₩199,702 | ₩187,325 | ₩199,568 | +5.25% | 113.1만 |
|---|
| 2026.08.12 | ₩193,109 | ₩193,109 | ₩185,557 | ₩187,934 | -2.68% | 76.2만 |
|---|
| 2026.08.11 | ₩190,929 | ₩192,561 | ₩189,859 | ₩192,106 | +0.62% | 42.4만 |
|---|
| 2026.08.10 | ₩190,047 | ₩191,070 | ₩187,860 | ₩189,458 | -0.31% | 76.2만 |
|---|
| 2026.08.07 | ₩200,197 | ₩203,861 | ₩192,480 | ₩192,507 | -3.84% | 82.6만 |
|---|
| 2026.08.06 | ₩206,215 | ₩209,719 | ₩196,874 | ₩198,525 | -3.73% | 124만 |
|---|
| 2026.08.05 | ₩198,819 | ₩203,162 | ₩195,382 | ₩200,050 | +0.62% | 98.4만 |
|---|
| 2026.08.04 | ₩197,174 | ₩200,651 | ₩195,102 | ₩200,264 | +1.57% | 83.6만 |
|---|
| 2026.08.03 | ₩187,532 | ₩194,634 | ₩187,532 | ₩194,112 | +3.51% | 80.8만 |
|---|
| 2026.07.31 | ₩185,152 | ₩186,663 | ₩181,969 | ₩185,192 | +0.02% | 49.3만 |
|---|
| 2026.07.30 | ₩187,145 | ₩188,542 | ₩182,531 | ₩183,975 | -1.69% | 76.8만 |
|---|
| 2026.07.29 | ₩189,953 | ₩189,953 | ₩183,754 | ₩184,965 | -2.63% | 67.1만 |
|---|
| 2026.07.28 | ₩193,109 | ₩195,784 | ₩192,053 | ₩193,992 | +0.46% | 47.7만 |
|---|
| 2026.07.27 | ₩193,122 | ₩196,613 | ₩188,241 | ₩191,491 | -0.84% | 40.4만 |
|---|
| 2026.07.24 | ₩188,214 | ₩192,681 | ₩187,532 | ₩189,685 | +0.78% | 43.1만 |
|---|
| 2026.07.23 | ₩187,867 | ₩189,485 | ₩186,021 | ₩187,840 | -0.01% | 58.2만 |
|---|
| 2026.07.22 | ₩185,981 | ₩189,632 | ₩185,807 | ₩189,565 | +1.93% | 61만 |
|---|
| 2026.07.21 | ₩191,464 | ₩191,718 | ₩185,219 | ₩185,687 | -3.02% | 86만 |
|---|
| 2026.07.20 | ₩197,750 | ₩198,940 | ₩190,408 | ₩191,290 | -3.27% | 49.6만 |
|---|
| 2026.07.17 | ₩199,822 | ₩204,556 | ₩196,827 | ₩197,322 | -1.25% | 86.7만 |
|---|
| 2026.07.16 | ₩200,825 | ₩206,315 | ₩200,825 | ₩202,310 | +0.74% | 47.2만 |
|---|
| 2026.07.15 | ₩202,778 | ₩204,958 | ₩200,417 | ₩202,283 | -0.24% | 53.7만 |
|---|
| 2026.07.14 | ₩202,457 | ₩202,457 | ₩199,033 | ₩201,989 | -0.23% | 46.3만 |
|---|
| 2026.07.13 | ₩200,357 | ₩202,839 | ₩196,024 | ₩197,415 | -1.47% | 65.6만 |
|---|
| 2026.07.10 | ₩198,338 | ₩203,380 | ₩198,338 | ₩201,227 | +1.46% | 46.7만 |
|---|
| 2026.07.09 | ₩196,319 | ₩200,758 | ₩195,008 | ₩197,723 | +0.72% | 72.1만 |
|---|
| 2026.07.08 | ₩196,599 | ₩197,669 | ₩190,381 | ₩193,978 | -1.33% | 88.8만 |
|---|
| 2026.07.07 | ₩201,240 | ₩201,735 | ₩197,322 | ₩199,354 | -0.94% | 59.5만 |
|---|
| 2026.07.06 | ₩205,011 | ₩205,065 | ₩199,582 | ₩202,390 | -1.28% | 47.2만 |
|---|
| 2026.07.02 | ₩203,473 | ₩205,987 | ₩199,903 | ₩203,513 | +0.02% | 49.2만 |
|---|
| 2026.07.01 | ₩208,314 | ₩208,542 | ₩201,775 | ₩201,882 | -3.09% | 89.6만 |
|---|
| 2026.06.30 | ₩207,445 | ₩211,283 | ₩205,673 | ₩209,906 | +1.19% | 83.7만 |
|---|
| 2026.06.29 | ₩204,864 | ₩206,716 | ₩202,711 | ₩206,589 | +0.84% | 85만 |
|---|
| 2026.06.26 | ₩205,894 | ₩208,515 | ₩203,052 | ₩206,616 | +0.35% | 132.3만 |
|---|
| 2026.06.25 | ₩201,935 | ₩207,967 | ₩200,585 | ₩207,632 | +2.82% | 101.4만 |
|---|
| 2026.06.24 | ₩190,301 | ₩200,123 | ₩189,324 | ₩199,328 | +4.74% | 108.4만 |
|---|
| 2026.06.23 | ₩187,372 | ₩189,792 | ₩182,317 | ₩187,452 | +0.04% | 80만 |
|---|
| 2026.06.22 | ₩193,791 | ₩195,369 | ₩187,893 | ₩189,097 | -2.42% | 105.2만 |
|---|
| 2026.06.18 | ₩185,754 | ₩200,130 | ₩185,660 | ₩196,747 | +5.92% | 194.6만 |
|---|
| 2026.06.17 | ₩190,314 | ₩194,480 | ₩184,671 | ₩186,101 | -2.21% | 86만 |
|---|
| 2026.06.16 | ₩184,550 | ₩192,949 | ₩184,550 | ₩191,544 | +3.79% | 125.3만 |
|---|
| 2026.06.15 | ₩185,700 | ₩189,003 | ₩182,919 | ₩182,932 | -1.49% | 115.2만 |
|---|
| 2026.06.12 | ₩182,919 | ₩183,186 | ₩179,816 | ₩180,471 | -1.34% | 70.8만 |
|---|
| 2026.06.11 | ₩176,152 | ₩180,645 | ₩174,587 | ₩180,618 | +2.54% | 111.4만 |
|---|
| 2026.06.10 | ₩181,461 | ₩181,896 | ₩172,909 | ₩173,183 | -4.56% | 74만 |
|---|
| 2026.06.09 | ₩177,155 | ₩181,682 | ₩175,938 | ₩181,461 | +2.43% | 135.7만 |
|---|
| 2026.06.08 | ₩176,660 | ₩176,861 | ₩173,651 | ₩174,534 | -1.20% | 105.7만 |
|---|
| 2026.06.05 | ₩173,531 | ₩176,038 | ₩172,969 | ₩174,052 | +0.30% | 291.9만 |
|---|
| 2026.06.04 | ₩176,580 | ₩177,315 | ₩173,811 | ₩175,456 | -0.64% | 93만 |
|---|
| 2026.06.03 | ₩180,552 | ₩181,608 | ₩176,359 | ₩177,208 | -1.85% | 97.5만 |
|---|
| 2026.06.02 | ₩182,651 | ₩184,029 | ₩181,120 | ₩181,421 | -0.67% | 76.3만 |
|---|
| 2026.06.01 | ₩183,868 | ₩184,697 | ₩178,171 | ₩181,407 | -1.34% | 82.9만 |
|---|
| 2026.05.29 | ₩186,476 | ₩188,649 | ₩185,908 | ₩186,101 | -0.20% | 82.5만 |
|---|
| 2026.05.28 | ₩184,751 | ₩187,760 | ₩183,280 | ₩187,292 | +1.38% | 63.7만 |
|---|
| 2026.05.27 | ₩188,937 | ₩192,093 | ₩186,770 | ₩187,693 | -0.66% | 91만 |
|---|
| 2026.05.26 | ₩180,164 | ₩184,844 | ₩179,268 | ₩184,671 | +2.50% | 93.3만 |
|---|
| 2026.05.22 | ₩178,933 | ₩179,014 | ₩171,217 | ₩177,864 | -0.60% | 152.5만 |
|---|
| 2026.05.21 | ₩182,544 | ₩185,500 | ₩175,617 | ₩180,739 | -0.99% | 213.1만 |
|---|
| 2026.05.20 | ₩178,185 | ₩183,574 | ₩175,737 | ₩182,985 | +2.69% | 85.9만 |
|---|
| 2026.05.19 | ₩179,094 | ₩179,562 | ₩174,681 | ₩175,978 | -1.74% | 74.5만 |
|---|
| 2026.05.18 | ₩180,498 | ₩183,079 | ₩179,214 | ₩180,913 | +0.23% | 70.8만 |
|---|
| 2026.05.15 | ₩184,804 | ₩185,988 | ₩181,140 | ₩181,394 | -1.85% | 79만 |
|---|
| 2026.05.14 | ₩186,035 | ₩190,020 | ₩184,403 | ₩187,345 | +0.70% | 63.8만 |
|---|
| 2026.05.13 | ₩185,968 | ₩186,409 | ₩179,803 | ₩184,470 | -0.81% | 101.6만 |
|---|
| 2026.05.12 | ₩192,186 | ₩192,200 | ₩186,583 | ₩186,944 | -2.73% | 60.4만 |
|---|
| 2026.05.11 | ₩191,344 | ₩193,015 | ₩188,642 | ₩192,320 | +0.51% | 66.8만 |
|---|
| 2026.05.08 | ₩193,938 | ₩194,540 | ₩190,889 | ₩191,504 | -1.26% | 52.8만 |
|---|
| 2026.05.07 | ₩200,799 | ₩203,821 | ₩191,558 | ₩192,681 | -4.04% | 64.2만 |
|---|
| 2026.05.06 | ₩196,412 | ₩199,421 | ₩194,821 | ₩198,886 | +1.26% | 131.4만 |
|---|
| 2026.05.05 | ₩191,023 | ₩193,216 | ₩189,365 | ₩190,769 | -0.13% | 66.1만 |
|---|
| 2026.05.04 | ₩194,888 | ₩194,888 | ₩187,947 | ₩188,228 | -3.42% | 67.1만 |
|---|
| 2026.05.01 | ₩199,836 | ₩201,200 | ₩196,867 | ₩197,001 | -1.42% | 43.4만 |
|---|
| 2026.04.30 | ₩196,987 | ₩200,217 | ₩195,864 | ₩199,595 | +1.32% | 73.9만 |
|---|
| 2026.04.29 | ₩199,996 | ₩201,153 | ₩194,072 | ₩195,797 | -2.10% | 58.3만 |
|---|
| 2026.04.28 | ₩204,316 | ₩205,432 | ₩198,940 | ₩199,796 | -2.21% | 46.7만 |
|---|
| 2026.04.27 | ₩203,126 | ₩206,402 | ₩203,059 | ₩203,941 | +0.40% | 65.5만 |
|---|
| 2026.04.24 | ₩203,861 | ₩204,610 | ₩200,404 | ₩203,233 | -0.31% | 190.5만 |
|---|
| 2026.04.23 | ₩207,204 | ₩208,970 | ₩202,457 | ₩204,637 | -1.24% | 69.4만 |
|---|
| 2026.04.22 | ₩210,454 | ₩212,369 | ₩203,935 | ₩205,707 | -2.26% | 81.1만 |
|---|
| 2026.04.21 | ₩209,959 | ₩212,701 | ₩204,797 | ₩205,051 | -2.34% | 75.1만 |
|---|
| 2026.04.20 | ₩203,112 | ₩208,194 | ₩201,026 | ₩208,167 | +2.49% | 85만 |
|---|
| 2026.04.17 | ₩197,108 | ₩209,946 | ₩196,853 | ₩205,105 | +4.06% | 266.4만 |
|---|
| 2026.04.16 | ₩198,191 | ₩200,451 | ₩192,440 | ₩193,002 | -2.62% | 113.6만 |
|---|
| 2026.04.15 | ₩206,830 | ₩207,626 | ₩196,640 | ₩197,589 | -4.47% | 92.5만 |
|---|
| 2026.04.14 | ₩203,460 | ₩208,796 | ₩203,056 | ₩208,114 | +2.29% | 97.2만 |
|---|
| 2026.04.13 | ₩193,510 | ₩204,343 | ₩193,510 | ₩203,340 | +5.08% | 95.7만 |
|---|
| 2026.04.10 | ₩197,950 | ₩200,598 | ₩196,265 | ₩196,827 | -0.57% | 44.8만 |
|---|
| 2026.04.09 | ₩194,995 | ₩201,855 | ₩194,995 | ₩199,635 | +2.38% | 63.3만 |
|---|
| 2026.04.08 | ₩195,222 | ₩203,794 | ₩194,112 | ₩197,148 | +0.99% | 133.5만 |
|---|
| 2026.04.07 | ₩186,142 | ₩188,335 | ₩184,985 | ₩187,452 | +0.70% | 96.5만 |
|---|
| 2026.04.06 | ₩182,718 | ₩188,475 | ₩182,063 | ₩188,188 | +2.99% | 81.6만 |
|---|
| 2026.04.02 | ₩178,144 | ₩188,803 | ₩176,914 | ₩184,109 | +3.35% | 103.1만 |
|---|
| 2026.04.01 | ₩184,737 | ₩185,393 | ₩182,049 | ₩183,213 | -0.83% | 97.2만 |
|---|
| 2026.03.31 | ₩179,161 | ₩184,778 | ₩177,155 | ₩183,387 | +2.36% | 74.8만 |
|---|
| 2026.03.30 | ₩179,829 | ₩179,930 | ₩174,694 | ₩175,804 | -2.24% | 75.6만 |
|---|
| 2026.03.27 | ₩178,786 | ₩180,819 | ₩176,540 | ₩177,462 | -0.74% | 69.6만 |
|---|
| 2026.03.26 | ₩182,651 | ₩186,763 | ₩178,439 | ₩179,629 | -1.65% | 92.7만 |
|---|
| 2026.03.25 | ₩185,246 | ₩186,810 | ₩180,913 | ₩185,847 | +0.32% | 77.9만 |
|---|
| 2026.03.24 | ₩181,153 | ₩186,356 | ₩177,957 | ₩182,638 | +0.82% | 80.6만 |
|---|
| 2026.03.23 | ₩183,627 | ₩189,164 | ₩181,581 | ₩184,376 | +0.41% | 93.6만 |
|---|
| 2026.03.20 | ₩180,926 | ₩182,116 | ₩174,654 | ₩176,780 | -2.29% | 144.5만 |
|---|
| 2026.03.19 | ₩177,944 | ₩180,231 | ₩176,205 | ₩180,070 | +1.19% | 88.9만 |
|---|
| 2026.03.18 | ₩185,165 | ₩186,556 | ₩181,006 | ₩181,060 | -2.22% | 94.4만 |
|---|
| 2026.03.17 | ₩190,100 | ₩190,635 | ₩186,128 | ₩187,024 | -1.62% | 72.3만 |
|---|
| 2026.03.16 | ₩187,934 | ₩190,809 | ₩185,025 | ₩187,639 | -0.16% | 95.7만 |
|---|
| 2026.03.13 | ₩187,639 | ₩190,622 | ₩182,879 | ₩183,574 | -2.17% | 121.1만 |
|---|
| 2026.03.12 | ₩191,023 | ₩194,125 | ₩185,286 | ₩185,928 | -2.67% | 122.5만 |
|---|
| 2026.03.11 | ₩200,585 | ₩200,585 | ₩195,048 | ₩196,907 | -1.83% | 71.2만 |
|---|
| 2026.03.10 | ₩198,900 | ₩204,704 | ₩197,629 | ₩201,400 | +1.26% | 104.9만 |
|---|
| 2026.03.09 | ₩191,745 | ₩201,120 | ₩184,617 | ₩200,464 | +4.55% | 156.4만 |
|---|
| 2026.03.06 | ₩193,002 | ₩196,125 | ₩189,271 | ₩195,396 | +1.24% | 129.5만 |
|---|
| 2026.03.05 | ₩212,928 | ₩215,001 | ₩197,121 | ₩199,261 | -6.42% | 120.2만 |
|---|
| 2026.03.04 | ₩218,291 | ₩218,311 | ₩214,506 | ₩215,402 | -1.32% | 45.5만 |
|---|
| 2026.03.03 | ₩217,208 | ₩223,750 | ₩215,242 | ₩216,927 | -0.13% | 71.8만 |
|---|
| 2026.03.02 | ₩224,402 | ₩226,776 | ₩219,113 | ₩225,111 | +0.32% | 73.9만 |
|---|
| 2026.02.27 | ₩227,010 | ₩229,190 | ₩224,203 | ₩229,136 | +0.94% | 56.9만 |
|---|
| 2026.02.26 | ₩229,899 | ₩231,183 | ₩225,940 | ₩230,286 | +0.17% | 57.2만 |
|---|
| 2026.02.25 | ₩229,390 | ₩230,073 | ₩224,416 | ₩227,344 | -0.89% | 90.2만 |
|---|
| 2026.02.24 | ₩226,061 | ₩229,738 | ₩223,881 | ₩228,441 | +1.05% | 56.8만 |
|---|
| 2026.02.23 | ₩227,919 | ₩229,123 | ₩222,316 | ₩225,298 | -1.15% | 43.8만 |
|---|
| 2026.02.20 | ₩229,792 | ₩236,017 | ₩226,328 | ₩228,160 | -0.71% | 70.2만 |
|---|
| 2026.02.19 | ₩225,379 | ₩229,130 | ₩224,108 | ₩228,842 | +1.54% | 51만 |
|---|
| 2026.02.18 | ₩228,642 | ₩231,343 | ₩226,796 | ₩227,278 | -0.60% | 49.5만 |
|---|
| 2026.02.17 | ₩226,916 | ₩229,992 | ₩223,867 | ₩228,374 | +0.64% | 60.4만 |
|---|
| 2026.02.13 | ₩224,269 | ₩229,564 | ₩222,704 | ₩228,655 | +1.96% | 62.9만 |
|---|
| 2026.02.12 | ₩231,891 | ₩235,616 | ₩224,175 | ₩224,389 | -3.24% | 65만 |
|---|
| 2026.02.11 | ₩232,520 | ₩239,802 | ₩230,307 | ₩231,677 | -0.36% | 95.4만 |
|---|
| 2026.02.10 | ₩233,376 | ₩236,258 | ₩231,557 | ₩234,125 | +0.32% | 88.7만 |
|---|
| 2026.02.09 | ₩234,379 | ₩236,953 | ₩230,714 | ₩230,942 | -1.47% | 77.7만 |
|---|
| 2026.02.06 | ₩229,792 | ₩238,594 | ₩229,170 | ₩234,539 | +2.07% | 116.1만 |
|---|
| 2026.02.05 | ₩221,487 | ₩232,359 | ₩215,629 | ₩227,385 | +2.66% | 170.8만 |
|---|
| 2026.02.04 | ₩211,109 | ₩217,047 | ₩209,478 | ₩214,319 | +1.52% | 140.5만 |
|---|
| 2026.02.03 | ₩209,839 | ₩215,563 | ₩207,231 | ₩209,130 | -0.34% | 82만 |
|---|
| 2026.02.02 | ₩203,928 | ₩209,103 | ₩202,484 | ₩209,023 | +2.50% | 83.3만 |
|---|
| 2026.01.30 | ₩202,363 | ₩204,744 | ₩200,488 | ₩203,326 | +0.48% | 66.7만 |
|---|
| 2026.01.29 | ₩205,252 | ₩206,643 | ₩201,467 | ₩204,904 | -0.17% | 38.9만 |
|---|
| 2026.01.28 | ₩204,423 | ₩205,747 | ₩201,735 | ₩203,246 | -0.58% | 35.4만 |
|---|
| 2026.01.27 | ₩205,212 | ₩207,238 | ₩203,286 | ₩204,650 | -0.27% | 38.1만 |
|---|
| 2026.01.26 | ₩206,536 | ₩207,204 | ₩203,206 | ₩205,239 | -0.63% | 59.4만 |
|---|
| 2026.01.23 | ₩206,469 | ₩208,816 | ₩203,841 | ₩204,730 | -0.84% | 49.6만 |
|---|
| 2026.01.22 | ₩211,785 | ₩215,108 | ₩205,653 | ₩208,341 | -1.63% | 80.5만 |
|---|
| 2026.01.21 | ₩209,371 | ₩213,771 | ₩207,692 | ₩210,160 | +0.38% | 59.6만 |
|---|
| 2026.01.20 | ₩209,317 | ₩210,902 | ₩206,603 | ₩207,378 | -0.93% | 41.4만 |
|---|
| 2026.01.16 | ₩212,687 | ₩214,386 | ₩211,604 | ₩213,035 | +0.16% | 132.5만 |
|---|
| 2026.01.15 | ₩211,751 | ₩213,303 | ₩210,307 | ₩213,008 | +0.59% | 98.3만 |
|---|
| 2026.01.14 | ₩209,438 | ₩211,577 | ₩207,345 | ₩210,227 | +0.38% | 57.9만 |
|---|
| 2026.01.13 | ₩209,946 | ₩211,194 | ₩207,592 | ₩210,173 | +0.11% | 59.9만 |
|---|
| 2026.01.12 | ₩211,109 | ₩212,246 | ₩208,515 | ₩209,665 | -0.68% | 62.1만 |
|---|
| 2026.01.09 | ₩206,308 | ₩213,757 | ₩205,961 | ₩212,353 | +2.93% | 100만 |
|---|
| 2026.01.08 | ₩196,185 | ₩204,383 | ₩196,185 | ₩202,751 | +3.35% | 50.3만 |
|---|
| 2026.01.07 | ₩201,521 | ₩203,761 | ₩197,576 | ₩198,231 | -1.63% | 69.5만 |
|---|
| 2026.01.06 | ₩201,200 | ₩203,547 | ₩197,990 | ₩199,929 | -0.63% | 89.3만 |
|---|
| 2026.01.05 | ₩199,755 | ₩209,545 | ₩199,755 | ₩202,978 | +1.61% | 74.4만 |
|---|
| 2026.01.02 | ₩193,965 | ₩201,334 | ₩192,839 | ₩200,103 | +3.16% | 49만 |
|---|
| 2025.12.31 | ₩195,730 | ₩197,161 | ₩193,528 | ₩193,684 | -1.05% | 32.7만 |
|---|
| 2025.12.30 | ₩198,084 | ₩199,381 | ₩196,372 | ₩196,519 | -0.79% | 28.2만 |
|---|
| 2025.12.29 | ₩199,876 | ₩200,598 | ₩197,174 | ₩198,873 | -0.50% | 51.2만 |
|---|
| 2025.12.26 | ₩199,501 | ₩201,761 | ₩198,525 | ₩200,103 | +0.30% | 29.4만 |
|---|
| 2025.12.24 | ₩200,103 | ₩200,578 | ₩197,803 | ₩199,742 | -0.18% | 14.6만 |
|---|
| 2025.12.23 | ₩199,488 | ₩199,715 | ₩196,619 | ₩199,154 | -0.17% | 31만 |
|---|
| 2025.12.22 | ₩198,646 | ₩200,076 | ₩196,599 | ₩199,608 | +0.48% | 36만 |
|---|
| 2025.12.19 | ₩196,105 | ₩198,719 | ₩193,664 | ₩198,605 | +1.28% | 102.5만 |
|---|
| 2025.12.18 | ₩196,426 | ₩199,822 | ₩195,530 | ₩196,385 | -0.02% | 39.7만 |
|---|
| 2025.12.17 | ₩196,011 | ₩198,004 | ₩191,050 | ₩193,510 | -1.28% | 47.9만 |
|---|
| 2025.12.16 | ₩198,338 | ₩199,749 | ₩195,476 | ₩197,161 | -0.59% | 73.6만 |
|---|
| 2025.12.15 | ₩200,999 | ₩200,999 | ₩196,158 | ₩198,365 | -1.31% | 33.5만 |
|---|
| 2025.12.12 | ₩204,102 | ₩205,493 | ₩198,351 | ₩200,157 | -1.93% | 38.6만 |
|---|
| 2025.12.11 | ₩200,598 | ₩204,102 | ₩200,451 | ₩203,045 | +1.22% | 40만 |
|---|
| 2025.12.10 | ₩195,088 | ₩201,765 | ₩194,252 | ₩200,063 | +2.55% | 62.6만 |
|---|
| 2025.12.09 | ₩197,388 | ₩200,638 | ₩193,470 | ₩193,644 | -1.90% | 48.8만 |
|---|
| 2025.12.08 | ₩198,672 | ₩200,732 | ₩196,613 | ₩198,525 | -0.07% | 94.2만 |
|---|
| 2025.12.05 | ₩199,180 | ₩200,558 | ₩196,934 | ₩199,154 | -0.01% | 57.4만 |
|---|
| 2025.12.04 | ₩202,698 | ₩204,289 | ₩199,103 | ₩200,665 | -1.00% | 46.1만 |
|---|
| 2025.12.03 | ₩202,684 | ₩205,426 | ₩201,815 | ₩203,179 | +0.24% | 52.8만 |
|---|
| 2025.12.02 | ₩204,543 | ₩206,897 | ₩202,243 | ₩202,978 | -0.76% | 54.9만 |
|---|
| 2025.12.01 | ₩201,588 | ₩206,295 | ₩199,475 | ₩204,236 | +1.31% | 29.7만 |
|---|
| 2025.11.28 | ₩205,680 | ₩205,680 | ₩202,056 | ₩203,781 | -0.92% | 29.1만 |
|---|
| 2025.11.26 | ₩201,922 | ₩207,806 | ₩200,986 | ₩205,265 | +1.66% | 49.8만 |
|---|
| 2025.11.25 | ₩199,261 | ₩203,714 | ₩197,001 | ₩203,112 | +1.93% | 57.5만 |
|---|
| 2025.11.24 | ₩194,607 | ₩199,234 | ₩194,085 | ₩197,201 | +1.33% | 75.6만 |
|---|
| 2025.11.21 | ₩190,408 | ₩196,827 | ₩189,699 | ₩196,252 | +3.07% | 92.7만 |
|---|
| 2025.11.20 | ₩193,824 | ₩195,396 | ₩188,562 | ₩190,087 | -1.93% | 89.8만 |
|---|
| 2025.11.19 | ₩190,742 | ₩192,480 | ₩188,990 | ₩191,691 | +0.50% | 77.1만 |
|---|
| 2025.11.18 | ₩186,449 | ₩191,772 | ₩183,922 | ₩189,926 | +1.86% | 93.9만 |
|---|
| 2025.11.17 | ₩192,721 | ₩193,056 | ₩188,335 | ₩188,415 | -2.23% | 53.8만 |
|---|
| 2025.11.14 | ₩195,088 | ₩198,124 | ₩192,320 | ₩192,895 | -1.12% | 80만 |
|---|
| 2025.11.13 | ₩201,066 | ₩204,222 | ₩196,900 | ₩198,445 | -1.30% | 98.1만 |
|---|
| 2025.11.12 | ₩197,923 | ₩201,969 | ₩196,626 | ₩201,735 | +1.93% | 70.2만 |
|---|
| 2025.11.11 | ₩198,365 | ₩199,414 | ₩194,874 | ₩197,723 | -0.32% | 39.2만 |
|---|
| 2025.11.10 | ₩201,548 | ₩201,548 | ₩195,048 | ₩197,121 | -2.20% | 74.7만 |
|---|
| 2025.11.07 | ₩195,222 | ₩199,555 | ₩194,781 | ₩197,950 | +1.40% | 71.3만 |
|---|
| 2025.11.06 | ₩195,021 | ₩204,944 | ₩189,813 | ₩196,024 | +0.51% | 202.4만 |
|---|
| 2025.11.05 | ₩179,843 | ₩182,671 | ₩178,880 | ₩180,177 | +0.19% | 124.7만 |
|---|
| 2025.11.04 | ₩181,541 | ₩182,544 | ₩180,859 | ₩181,541 | 0.00% | 80.5만 |
|---|
| 2025.11.03 | ₩185,339 | ₩186,529 | ₩180,859 | ₩184,283 | -0.57% | 63.1만 |
|---|
| 2025.10.31 | ₩185,419 | ₩188,034 | ₩184,772 | ₩187,292 | +1.01% | 41.2만 |
|---|
| 2025.10.30 | ₩186,356 | ₩189,980 | ₩184,884 | ₩186,008 | -0.19% | 74.4만 |
|---|
| 2025.10.29 | ₩189,151 | ₩191,110 | ₩184,323 | ₩186,877 | -1.20% | 59.3만 |
|---|
| 2025.10.28 | ₩189,324 | ₩190,421 | ₩186,770 | ₩188,602 | -0.38% | 105.3만 |
|---|
| 2025.10.27 | ₩192,280 | ₩194,553 | ₩190,769 | ₩190,983 | -0.67% | 59.5만 |
|---|
| 2025.10.24 | ₩192,427 | ₩193,778 | ₩191,210 | ₩191,839 | -0.31% | 39만 |
|---|
| 2025.10.23 | ₩187,118 | ₩190,100 | ₩186,610 | ₩189,940 | +1.51% | 49.5만 |
|---|
| 2025.10.22 | ₩191,371 | ₩192,882 | ₩186,182 | ₩186,623 | -2.48% | 70.6만 |
|---|
| 2025.10.21 | ₩189,003 | ₩193,203 | ₩188,509 | ₩192,708 | +1.96% | 61.4만 |
|---|
| 2025.10.20 | ₩189,365 | ₩191,544 | ₩188,054 | ₩190,769 | +0.74% | 53.9만 |
|---|
| 2025.10.17 | ₩186,890 | ₩188,763 | ₩185,082 | ₩188,442 | +0.83% | 68.6만 |
|---|
| 2025.10.16 | ₩190,274 | ₩190,274 | ₩186,422 | ₩187,934 | -1.23% | 39.8만 |
|---|
| 2025.10.15 | ₩189,445 | ₩191,972 | ₩186,850 | ₩188,776 | -0.35% | 59.8만 |
|---|
| 2025.10.14 | ₩177,770 | ₩189,882 | ₩177,770 | ₩189,137 | +6.39% | 59.3만 |
|---|
| 2025.10.13 | ₩182,517 | ₩183,540 | ₩180,826 | ₩181,020 | -0.82% | 40.5만 |
|---|
| 2025.10.10 | ₩184,657 | ₩186,048 | ₩178,733 | ₩179,268 | -2.92% | 68만 |
|---|