시장 데이터를 불러오는 중
전체 종목
아나로그 디바이시스 과거 주가
Analog Devices, Inc. - Common Stock · ADI · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Analog Devices, Inc. - Common Stock · ADI · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩550,283 | ₩551,665 | ₩536,268 | ₩544,758 | -1.00% | 200.5만 |
| 2026.10.08 | ₩539,541 | ₩550,913 | ₩535,839 | ₩544,409 | +0.90% | 370.4만 |
| 2026.10.07 | ₩551,879 | ₩554,682 | ₩542,625 | ₩549,975 | -0.35% | 239만 |
| 2026.10.06 | ₩564,727 | ₩566,860 | ₩559,510 | ₩564,016 | -0.13% | 226.3만 |
| 2026.10.05 | ₩560,395 | ₩562,394 | ₩549,398 | ₩562,072 | +0.30% | 213.1만 |
| 2026.10.02 | ₩557,391 | ₩565,559 | ₩555,232 | ₩559,457 | +0.37% | 263만 |
| 2026.10.01 | ₩532,352 | ₩544,758 | ₩528,302 | ₩542,625 | +1.93% | 316.1만 |
| 2026.09.30 | ₩533,103 | ₩535,759 | ₩527,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩532,044 |
| -0.20% |
| 236.3만 |
| 2026.09.29 | ₩538,629 | ₩543,671 | ₩530,743 | ₩534,069 | -0.85% | 247.6만 |
|---|
| 2026.09.28 | ₩530,354 | ₩531,185 | ₩520,537 | ₩530,327 | -0.01% | 322.1만 |
|---|
| 2026.09.25 | ₩511,685 | ₩530,984 | ₩511,685 | ₩527,873 | +3.16% | 245.8만 |
|---|
| 2026.09.24 | ₩511,256 | ₩515,454 | ₩506,146 | ₩513,134 | +0.37% | 237.2만 |
|---|
| 2026.09.23 | ₩521,636 | ₩523,125 | ₩508,292 | ₩516,647 | -0.96% | 320.4만 |
|---|
| 2026.09.22 | ₩512,570 | ₩523,782 | ₩510,411 | ₩523,541 | +2.14% | 297.8만 |
|---|
| 2026.09.21 | ₩505,677 | ₩515,159 | ₩497,523 | ₩513,657 | +1.58% | 404.9만 |
|---|
| 2026.09.18 | ₩487,008 | ₩504,282 | ₩487,008 | ₩503,893 | +3.47% | 770.1만 |
|---|
| 2026.09.17 | ₩496,168 | ₩499,266 | ₩483,588 | ₩486,364 | -1.98% | 285.1만 |
|---|
| 2026.09.16 | ₩490,562 | ₩492,856 | ₩481,013 | ₩485,546 | -1.02% | 306.3만 |
|---|
| 2026.09.15 | ₩486,136 | ₩492,024 | ₩482,073 | ₩484,621 | -0.31% | 240.1만 |
|---|
| 2026.09.14 | ₩488,121 | ₩491,206 | ₩481,912 | ₩484,178 | -0.81% | 473.1만 |
|---|
| 2026.09.11 | ₩489,972 | ₩510,116 | ₩489,972 | ₩507,997 | +3.68% | 288.6만 |
|---|
| 2026.09.10 | ₩478,720 | ₩487,317 | ₩477,607 | ₩484,487 | +1.20% | 297.1만 |
|---|
| 2026.09.09 | ₩481,965 | ₩492,158 | ₩481,965 | ₩489,610 | +1.59% | 235.9만 |
|---|
| 2026.09.08 | ₩489,369 | ₩491,340 | ₩483,333 | ₩487,102 | -0.46% | 313.8만 |
|---|
| 2026.09.04 | ₩482,596 | ₩489,503 | ₩481,456 | ₩485,828 | +0.67% | 356만 |
|---|
| 2026.09.03 | ₩469,962 | ₩479,149 | ₩466,717 | ₩478,116 | +1.74% | 377.8만 |
|---|
| 2026.09.02 | ₩476,963 | ₩483,843 | ₩472,122 | ₩477,057 | +0.02% | 333.8만 |
|---|
| 2026.09.01 | ₩477,888 | ₩478,036 | ₩467,602 | ₩475,461 | -0.51% | 357.2만 |
|---|
| 2026.08.31 | ₩489,355 | ₩491,823 | ₩485,399 | ₩485,680 | -0.75% | 275.4만 |
|---|
| 2026.08.28 | ₩501,774 | ₩501,774 | ₩482,193 | ₩485,198 | -3.30% | 335.1만 |
|---|
| 2026.08.27 | ₩502,257 | ₩505,449 | ₩493,580 | ₩502,284 | +0.01% | 389.4만 |
|---|
| 2026.08.26 | ₩502,753 | ₩506,267 | ₩497,214 | ₩498,636 | -0.82% | 217.9만 |
|---|
| 2026.08.25 | ₩504,591 | ₩506,254 | ₩492,587 | ₩501,130 | -0.69% | 374만 |
|---|
| 2026.08.24 | ₩499,870 | ₩500,245 | ₩485,962 | ₩497,791 | -0.42% | 475.5만 |
|---|
| 2026.08.21 | ₩502,552 | ₩507,809 | ₩498,180 | ₩500,366 | -0.43% | 545.7만 |
|---|
| 2026.08.20 | ₩505,503 | ₩516,272 | ₩495,739 | ₩496,544 | -1.77% | 349.9만 |
|---|
| 2026.08.19 | ₩507,689 | ₩514,193 | ₩495,860 | ₩500,594 | -1.40% | 630.8만 |
|---|
| 2026.08.18 | ₩511,457 | ₩517,546 | ₩496,530 | ₩505,114 | -1.24% | 577.9만 |
|---|
| 2026.08.17 | ₩525,110 | ₩532,366 | ₩522,709 | ₩523,420 | -0.32% | 312.3만 |
|---|
| 2026.08.14 | ₩512,289 | ₩522,307 | ₩509,794 | ₩522,227 | +1.94% | 211.6만 |
|---|
| 2026.08.13 | ₩519,611 | ₩522,642 | ₩510,317 | ₩511,202 | -1.62% | 286.4만 |
|---|
| 2026.08.12 | ₩531,386 | ₩531,440 | ₩514,475 | ₩515,574 | -2.98% | 276.4만 |
|---|
| 2026.08.11 | ₩523,018 | ₩528,624 | ₩515,950 | ₩516,741 | -1.20% | 236.1만 |
|---|
| 2026.08.10 | ₩526,853 | ₩528,463 | ₩514,770 | ₩514,904 | -2.27% | 280만 |
|---|
| 2026.08.07 | ₩518,659 | ₩525,995 | ₩516,339 | ₩522,951 | +0.83% | 283.8만 |
|---|
| 2026.08.06 | ₩503,263 | ₩515,534 | ₩500,245 | ₩506,026 | +0.55% | 358.1만 |
|---|
| 2026.08.05 | ₩508,949 | ₩515,172 | ₩502,445 | ₩506,535 | -0.47% | 285.3만 |
|---|
| 2026.08.04 | ₩499,427 | ₩512,959 | ₩494,760 | ₩510,022 | +2.12% | 508.3만 |
|---|
| 2026.08.03 | ₩486,834 | ₩490,495 | ₩473,570 | ₩485,332 | -0.31% | 374.3만 |
|---|
| 2026.07.31 | ₩501,801 | ₩505,248 | ₩486,646 | ₩492,748 | -1.80% | 351.5만 |
|---|
| 2026.07.30 | ₩489,315 | ₩494,103 | ₩484,433 | ₩491,756 | +0.50% | 636.6만 |
|---|
| 2026.07.29 | ₩485,104 | ₩494,800 | ₩473,060 | ₩473,919 | -2.31% | 547.4만 |
|---|
| 2026.07.28 | ₩491,447 | ₩500,621 | ₩487,035 | ₩490,629 | -0.17% | 504.7만 |
|---|
| 2026.07.27 | ₩499,950 | ₩505,342 | ₩485,050 | ₩498,757 | -0.24% | 519.3만 |
|---|
| 2026.07.24 | ₩502,445 | ₩509,070 | ₩491,984 | ₩498,716 | -0.74% | 408.1만 |
|---|
| 2026.07.23 | ₩504,470 | ₩513,616 | ₩500,768 | ₩509,901 | +1.08% | 390.4만 |
|---|
| 2026.07.22 | ₩505,382 | ₩519,853 | ₩504,269 | ₩518,659 | +2.63% | 317.6만 |
|---|
| 2026.07.21 | ₩520,242 | ₩520,362 | ₩506,535 | ₩513,402 | -1.31% | 422.5만 |
|---|
| 2026.07.20 | ₩512,450 | ₩512,450 | ₩498,944 | ₩499,521 | -2.52% | 294.3만 |
|---|
| 2026.07.17 | ₩495,551 | ₩509,338 | ₩491,823 | ₩503,410 | +1.59% | 367.5만 |
|---|
| 2026.07.16 | ₩509,647 | ₩517,774 | ₩506,482 | ₩510,344 | +0.14% | 409.6만 |
|---|
| 2026.07.15 | ₩532,902 | ₩537,381 | ₩514,032 | ₩524,332 | -1.61% | 310만 |
|---|
| 2026.07.14 | ₩534,149 | ₩537,086 | ₩525,727 | ₩526,733 | -1.39% | 314만 |
|---|
| 2026.07.13 | ₩522,817 | ₩523,836 | ₩513,590 | ₩517,693 | -0.98% | 348.4만 |
|---|
| 2026.07.10 | ₩519,692 | ₩534,230 | ₩517,586 | ₩530,622 | +2.10% | 232.6만 |
|---|
| 2026.07.09 | ₩530,555 | ₩535,584 | ₩520,805 | ₩527,926 | -0.50% | 310.6만 |
|---|
| 2026.07.08 | ₩501,922 | ₩522,750 | ₩501,922 | ₩516,875 | +2.98% | 261만 |
|---|
| 2026.07.07 | ₩504,711 | ₩511,859 | ₩497,684 | ₩508,332 | +0.72% | 481.4만 |
|---|
| 2026.07.06 | ₩520,242 | ₩530,998 | ₩517,626 | ₩521,475 | +0.24% | 444.7만 |
|---|
| 2026.07.02 | ₩524,131 | ₩531,091 | ₩499,762 | ₩505,824 | -3.49% | 614.4만 |
|---|
| 2026.07.01 | ₩524,238 | ₩533,210 | ₩520,148 | ₩521,677 | -0.49% | 575.1만 |
|---|
| 2026.06.30 | ₩526,961 | ₩538,897 | ₩525,432 | ₩532,661 | +1.08% | 648.1만 |
|---|
| 2026.06.29 | ₩520,577 | ₩533,854 | ₩516,352 | ₩525,432 | +0.93% | 516.9만 |
|---|
| 2026.06.26 | ₩543,738 | ₩544,610 | ₩513,415 | ₩518,900 | -4.57% | 1247.9만 |
|---|
| 2026.06.25 | ₩568,979 | ₩579,198 | ₩553,019 | ₩560,503 | -1.49% | 644.1만 |
|---|
| 2026.06.24 | ₩546,139 | ₩555,849 | ₩541,821 | ₩554,105 | +1.46% | 464.8만 |
|---|
| 2026.06.23 | ₩572,479 | ₩572,479 | ₩540,761 | ₩546,193 | -4.59% | 756만 |
|---|
| 2026.06.22 | ₩587,084 | ₩598,028 | ₩585,260 | ₩597,451 | +1.77% | 428.9만 |
|---|
| 2026.06.18 | ₩571,634 | ₩588,170 | ₩571,634 | ₩582,672 | +1.93% | 1186.9만 |
|---|
| 2026.06.17 | ₩565,478 | ₩574,129 | ₩555,312 | ₩555,835 | -1.71% | 360.4만 |
|---|
| 2026.06.16 | ₩572,117 | ₩588,291 | ₩557,512 | ₩557,914 | -2.48% | 435.1만 |
|---|
| 2026.06.15 | ₩575,577 | ₩580,714 | ₩569,850 | ₩573,445 | -0.37% | 453.1만 |
|---|
| 2026.06.12 | ₩552,483 | ₩566,270 | ₩545,039 | ₩560,315 | +1.42% | 299.8만 |
|---|
| 2026.06.11 | ₩539,058 | ₩553,958 | ₩532,446 | ₩552,724 | +2.54% | 484.6만 |
|---|
| 2026.06.10 | ₩535,866 | ₩551,209 | ₩526,277 | ₩526,625 | -1.72% | 386.9만 |
|---|
| 2026.06.09 | ₩552,483 | ₩556,023 | ₩514,086 | ₩542,652 | -1.78% | 541.6만 |
|---|
| 2026.06.08 | ₩556,506 | ₩556,573 | ₩538,588 | ₩541,673 | -2.67% | 514만 |
|---|
| 2026.06.05 | ₩562,595 | ₩562,796 | ₩538,146 | ₩538,320 | -4.31% | 724.3만 |
|---|
| 2026.06.04 | ₩573,713 | ₩579,735 | ₩564,070 | ₩575,027 | +0.23% | 337.7만 |
|---|
| 2026.06.03 | ₩569,850 | ₩589,699 | ₩560,892 | ₩586,977 | +3.01% | 570.1만 |
|---|
| 2026.06.02 | ₩549,197 | ₩568,603 | ₩548,526 | ₩567,570 | +3.35% | 495.4만 |
|---|
| 2026.06.01 | ₩542,156 | ₩549,854 | ₩536,335 | ₩540,064 | -0.39% | 433.6만 |
|---|
| 2026.05.29 | ₩567,906 | ₩567,906 | ₩547,413 | ₩555,031 | -2.27% | 550.8만 |
|---|
| 2026.05.28 | ₩559,443 | ₩564,553 | ₩546,193 | ₩561,951 | +0.45% | 505.6만 |
|---|
| 2026.05.27 | ₩581,384 | ₩581,384 | ₩546,890 | ₩559,094 | -3.83% | 409.5만 |
|---|
| 2026.05.26 | ₩544,838 | ₩567,222 | ₩544,838 | ₩563,198 | +3.37% | 662.9만 |
|---|
| 2026.05.22 | ₩521,891 | ₩537,435 | ₩519,035 | ₩532,526 | +2.04% | 610.8만 |
|---|
| 2026.05.21 | ₩531,950 | ₩532,433 | ₩511,269 | ₩515,279 | -3.13% | 530.4만 |
|---|
| 2026.05.20 | ₩523,045 | ₩544,691 | ₩514,797 | ₩533,841 | +2.06% | 1035.3만 |
|---|
| 2026.05.19 | ₩548,741 | ₩567,866 | ₩546,099 | ₩555,648 | +1.26% | 619만 |
|---|
| 2026.05.18 | ₩572,533 | ₩574,920 | ₩555,326 | ₩561,374 | -1.95% | 422.9만 |
|---|
| 2026.05.15 | ₩556,814 | ₩566,202 | ₩555,970 | ₩559,913 | +0.56% | 371만 |
|---|
| 2026.05.14 | ₩577,991 | ₩581,934 | ₩568,737 | ₩572,385 | -0.97% | 281.1만 |
|---|
| 2026.05.13 | ₩573,793 | ₩584,362 | ₩571,326 | ₩579,896 | +1.06% | 348.6만 |
|---|
| 2026.05.12 | ₩560,395 | ₩564,499 | ₩545,536 | ₩562,809 | +0.43% | 484.9만 |
|---|
| 2026.05.11 | ₩552,831 | ₩567,141 | ₩551,852 | ₩566,940 | +2.55% | 379.7만 |
|---|
| 2026.05.08 | ₩560,597 | ₩561,602 | ₩554,588 | ₩558,612 | -0.35% | 375.4만 |
|---|
| 2026.05.07 | ₩555,111 | ₩555,178 | ₩544,382 | ₩547,882 | -1.30% | 393.8만 |
|---|
| 2026.05.06 | ₩542,773 | ₩557,914 | ₩542,357 | ₩557,418 | +2.70% | 389.4만 |
|---|
| 2026.05.05 | ₩532,097 | ₩544,047 | ₩527,323 | ₩542,853 | +2.02% | 334.3만 |
|---|
| 2026.05.04 | ₩539,487 | ₩539,487 | ₩525,566 | ₩532,459 | -1.30% | 191.4만 |
|---|
| 2026.05.01 | ₩532,513 | ₩535,182 | ₩527,618 | ₩533,358 | +0.16% | 198.7만 |
|---|
| 2026.04.30 | ₩527,591 | ₩540,037 | ₩524,627 | ₩539,487 | +2.25% | 374.6만 |
|---|
| 2026.04.29 | ₩525,727 | ₩529,683 | ₩518,391 | ₩522,119 | -0.69% | 309.8만 |
|---|
| 2026.04.28 | ₩522,776 | ₩527,202 | ₩512,919 | ₩514,005 | -1.68% | 384.7만 |
|---|
| 2026.04.27 | ₩534,163 | ₩535,812 | ₩518,672 | ₩526,518 | -1.43% | 276.4만 |
|---|
| 2026.04.24 | ₩541,914 | ₩544,905 | ₩534,122 | ₩535,879 | -1.11% | 451.2만 |
|---|
| 2026.04.23 | ₩533,640 | ₩547,681 | ₩530,823 | ₩541,660 | +1.50% | 445만 |
|---|
| 2026.04.22 | ₩510,720 | ₩514,461 | ₩507,286 | ₩511,538 | +0.16% | 251.8만 |
|---|
| 2026.04.21 | ₩513,657 | ₩514,461 | ₩500,701 | ₩503,290 | -2.02% | 329.7만 |
|---|
| 2026.04.20 | ₩500,272 | ₩516,956 | ₩495,819 | ₩511,041 | +2.15% | 400.4만 |
|---|
| 2026.04.17 | ₩482,368 | ₩499,508 | ₩479,887 | ₩498,166 | +3.28% | 524.8만 |
|---|
| 2026.04.16 | ₩465,335 | ₩477,245 | ₩464,625 | ₩474,495 | +1.97% | 219.9만 |
|---|
| 2026.04.15 | ₩465,376 | ₩468,125 | ₩457,758 | ₩466,636 | +0.27% | 244.1만 |
|---|
| 2026.04.14 | ₩472,658 | ₩472,980 | ₩465,443 | ₩467,521 | -1.09% | 232만 |
|---|
| 2026.04.13 | ₩467,642 | ₩469,506 | ₩461,352 | ₩469,412 | +0.38% | 248.5만 |
|---|
| 2026.04.10 | ₩473,422 | ₩475,153 | ₩468,071 | ₩469,587 | -0.81% | 250.5만 |
|---|
| 2026.04.09 | ₩464,034 | ₩473,127 | ₩463,350 | ₩471,223 | +1.55% | 292.7만 |
|---|
| 2026.04.08 | ₩463,780 | ₩468,058 | ₩458,643 | ₩464,316 | +0.12% | 452.2만 |
|---|
| 2026.04.07 | ₩434,248 | ₩439,237 | ₩430,506 | ₩439,103 | +1.12% | 234.4만 |
|---|
| 2026.04.06 | ₩429,165 | ₩439,170 | ₩427,488 | ₩439,036 | +2.30% | 235.4만 |
|---|
| 2026.04.02 | ₩416,115 | ₩431,458 | ₩415,472 | ₩426,939 | +2.60% | 238.7만 |
|---|
| 2026.04.01 | ₩426,751 | ₩436,876 | ₩425,423 | ₩429,943 | +0.75% | 314.5만 |
|---|
| 2026.03.31 | ₩414,908 | ₩428,253 | ₩411,059 | ₩426,670 | +2.83% | 428.6만 |
|---|
| 2026.03.30 | ₩421,158 | ₩421,158 | ₩403,093 | ₩406,500 | -3.48% | 391.5만 |
|---|
| 2026.03.27 | ₩416,920 | ₩420,032 | ₩410,630 | ₩412,320 | -1.10% | 328.2만 |
|---|
| 2026.03.26 | ₩427,958 | ₩430,667 | ₩418,959 | ₩420,340 | -1.78% | 392.4만 |
|---|
| 2026.03.25 | ₩435,871 | ₩440,135 | ₩429,996 | ₩431,887 | -0.91% | 246.1만 |
|---|
| 2026.03.24 | ₩417,430 | ₩435,589 | ₩417,229 | ₩431,619 | +3.40% | 340.4만 |
|---|
| 2026.03.23 | ₩423,103 | ₩425,852 | ₩418,047 | ₩418,690 | -1.04% | 349.5만 |
|---|
| 2026.03.20 | ₩417,296 | ₩418,771 | ₩410,322 | ₩414,989 | -0.55% | 702.9만 |
|---|
| 2026.03.19 | ₩406,862 | ₩420,568 | ₩403,562 | ₩416,344 | +2.33% | 328.9만 |
|---|
| 2026.03.18 | ₩420,219 | ₩425,021 | ₩412,910 | ₩413,862 | -1.51% | 355.5만 |
|---|
| 2026.03.17 | ₩418,704 | ₩422,848 | ₩416,719 | ₩420,662 | +0.47% | 270만 |
|---|
| 2026.03.16 | ₩417,993 | ₩420,930 | ₩414,560 | ₩416,987 | -0.24% | 325.5만 |
|---|
| 2026.03.13 | ₩415,592 | ₩417,430 | ₩407,049 | ₩410,483 | -1.23% | 279.3만 |
|---|
| 2026.03.12 | ₩420,984 | ₩421,614 | ₩408,055 | ₩412,092 | -2.11% | 482.7만 |
|---|
| 2026.03.11 | ₩428,213 | ₩431,217 | ₩424,270 | ₩428,119 | -0.02% | 257.6만 |
|---|
| 2026.03.10 | ₩427,448 | ₩434,449 | ₩425,249 | ₩427,569 | +0.03% | 435.2만 |
|---|
| 2026.03.09 | ₩416,075 | ₩429,031 | ₩412,025 | ₩428,776 | +3.05% | 594.5만 |
|---|
| 2026.03.06 | ₩428,467 | ₩433,631 | ₩421,534 | ₩423,545 | -1.15% | 453.7만 |
|---|
| 2026.03.05 | ₩451,629 | ₩455,921 | ₩436,313 | ₩442,201 | -2.09% | 536.8만 |
|---|
| 2026.03.04 | ₩461,406 | ₩464,558 | ₩455,035 | ₩458,013 | -0.74% | 320.3만 |
|---|
| 2026.03.03 | ₩454,848 | ₩459,461 | ₩449,389 | ₩454,633 | -0.05% | 531.2만 |
|---|
| 2026.03.02 | ₩467,763 | ₩477,513 | ₩466,717 | ₩472,631 | +1.04% | 332.6만 |
|---|
| 2026.02.27 | ₩471,129 | ₩477,486 | ₩464,799 | ₩477,164 | +1.28% | 611만 |
|---|
| 2026.02.26 | ₩483,856 | ₩485,064 | ₩470,740 | ₩475,233 | -1.78% | 466.3만 |
|---|
| 2026.02.25 | ₩484,178 | ₩487,102 | ₩480,933 | ₩483,883 | -0.06% | 342.5만 |
|---|
| 2026.02.24 | ₩481,469 | ₩486,150 | ₩476,963 | ₩477,567 | -0.81% | 454.1만 |
|---|
| 2026.02.23 | ₩472,792 | ₩480,128 | ₩468,836 | ₩476,306 | +0.74% | 413.3만 |
|---|
| 2026.02.20 | ₩463,096 | ₩476,708 | ₩462,707 | ₩476,145 | +2.82% | 534.1만 |
|---|
| 2026.02.19 | ₩462,653 | ₩473,798 | ₩455,532 | ₩463,096 | +0.10% | 510.1만 |
|---|
| 2026.02.18 | ₩472,363 | ₩476,587 | ₩455,988 | ₩464,531 | -1.66% | 847.5만 |
|---|
| 2026.02.17 | ₩450,087 | ₩456,605 | ₩443,019 | ₩452,648 | +0.57% | 454.8만 |
|---|
| 2026.02.13 | ₩442,214 | ₩453,252 | ₩440,497 | ₩452,098 | +2.24% | 344.3만 |
|---|
| 2026.02.12 | ₩455,143 | ₩461,299 | ₩443,689 | ₩444,400 | -2.36% | 448.3만 |
|---|
| 2026.02.11 | ₩442,415 | ₩453,091 | ₩439,116 | ₩451,964 | +2.16% | 390.9만 |
|---|
| 2026.02.10 | ₩430,157 | ₩437,721 | ₩428,830 | ₩436,085 | +1.38% | 264.2만 |
|---|
| 2026.02.09 | ₩428,266 | ₩434,382 | ₩426,335 | ₩433,148 | +1.14% | 316.3만 |
|---|
| 2026.02.06 | ₩433,135 | ₩439,559 | ₩423,800 | ₩429,768 | -0.78% | 677.5만 |
|---|
| 2026.02.05 | ₩424,256 | ₩438,969 | ₩420,313 | ₩432,008 | +1.83% | 593.6만 |
|---|
| 2026.02.04 | ₩423,465 | ₩433,309 | ₩418,074 | ₩429,755 | +1.49% | 627.5만 |
|---|
| 2026.02.03 | ₩424,954 | ₩430,814 | ₩414,359 | ₩417,483 | -1.76% | 554.6만 |
|---|
| 2026.02.02 | ₩411,623 | ₩426,912 | ₩411,623 | ₩424,954 | +3.24% | 377.3만 |
|---|
| 2026.01.30 | ₩422,405 | ₩425,571 | ₩414,774 | ₩416,934 | -1.30% | 440.6만 |
|---|
| 2026.01.29 | ₩423,894 | ₩428,172 | ₩414,318 | ₩427,421 | +0.83% | 313.2만 |
|---|
| 2026.01.28 | ₩419,777 | ₩426,711 | ₩413,742 | ₩425,986 | +1.48% | 388.8만 |
|---|
| 2026.01.27 | ₩409,370 | ₩411,717 | ₩403,361 | ₩407,479 | -0.46% | 355.3만 |
|---|
| 2026.01.26 | ₩409,249 | ₩411,314 | ₩407,385 | ₩407,720 | -0.37% | 275.8만 |
|---|
| 2026.01.23 | ₩416,411 | ₩420,501 | ₩406,580 | ₩409,852 | -1.57% | 290.7만 |
|---|
| 2026.01.22 | ₩415,043 | ₩420,032 | ₩411,556 | ₩413,768 | -0.31% | 279.4만 |
|---|
| 2026.01.21 | ₩400,947 | ₩413,272 | ₩400,196 | ₩409,007 | +2.01% | 375.4만 |
|---|
| 2026.01.20 | ₩398,305 | ₩405,065 | ₩394,054 | ₩396,535 | -0.44% | 432.1만 |
|---|
| 2026.01.16 | ₩412,441 | ₩414,654 | ₩401,926 | ₩402,677 | -2.37% | 426.1만 |
|---|
| 2026.01.15 | ₩404,769 | ₩409,866 | ₩400,518 | ₩405,158 | +0.10% | 408.7만 |
|---|
| 2026.01.14 | ₩395,086 | ₩400,813 | ₩393,330 | ₩399,646 | +1.15% | 359.7만 |
|---|
| 2026.01.13 | ₩395,878 | ₩405,668 | ₩395,180 | ₩397,259 | +0.35% | 276만 |
|---|
| 2026.01.12 | ₩398,989 | ₩400,129 | ₩392,216 | ₩394,107 | -1.22% | 330.8만 |
|---|
| 2026.01.09 | ₩402,034 | ₩406,634 | ₩398,480 | ₩403,589 | +0.39% | 308.8만 |
|---|
| 2026.01.08 | ₩389,440 | ₩401,712 | ₩388,273 | ₩401,215 | +3.02% | 377.6만 |
|---|
| 2026.01.07 | ₩387,442 | ₩393,061 | ₩384,572 | ₩392,807 | +1.38% | 357만 |
|---|
| 2026.01.06 | ₩375,170 | ₩394,496 | ₩374,969 | ₩392,874 | +4.72% | 642.8만 |
|---|
| 2026.01.05 | ₩369,109 | ₩377,973 | ₩367,164 | ₩371,885 | +0.75% | 300.7만 |
|---|
| 2026.01.02 | ₩368,907 | ₩370,155 | ₩362,725 | ₩367,124 | -0.48% | 360.9만 |
|---|
| 2025.12.31 | ₩368,572 | ₩369,886 | ₩363,583 | ₩363,717 | -1.32% | 179.1만 |
|---|
| 2025.12.30 | ₩371,093 | ₩371,630 | ₩368,264 | ₩368,572 | -0.68% | 128.7만 |
|---|
| 2025.12.29 | ₩369,672 | ₩372,663 | ₩367,674 | ₩369,658 | -0.00% | 174.8만 |
|---|
| 2025.12.26 | ₩372,475 | ₩372,837 | ₩370,074 | ₩371,281 | -0.32% | 174.6만 |
|---|
| 2025.12.24 | ₩371,710 | ₩374,406 | ₩371,308 | ₩372,247 | +0.14% | 88.8만 |
|---|
| 2025.12.23 | ₩369,658 | ₩372,126 | ₩368,250 | ₩371,134 | +0.40% | 176.3만 |
|---|
| 2025.12.22 | ₩372,086 | ₩373,387 | ₩369,350 | ₩369,913 | -0.58% | 337만 |
|---|
| 2025.12.19 | ₩368,934 | ₩373,387 | ₩367,472 | ₩368,062 | -0.24% | 942만 |
|---|
| 2025.12.18 | ₩369,739 | ₩371,630 | ₩365,863 | ₩368,706 | -0.28% | 410.5만 |
|---|
| 2025.12.17 | ₩374,688 | ₩376,096 | ₩362,296 | ₩363,503 | -2.99% | 400.6만 |
|---|
| 2025.12.16 | ₩376,807 | ₩378,201 | ₩372,461 | ₩373,373 | -0.91% | 362.5만 |
|---|
| 2025.12.15 | ₩377,705 | ₩379,167 | ₩374,044 | ₩376,109 | -0.42% | 359.5만 |
|---|
| 2025.12.12 | ₩378,765 | ₩381,192 | ₩372,931 | ₩374,607 | -1.10% | 418.2만 |
|---|
| 2025.12.11 | ₩377,625 | ₩380,629 | ₩373,494 | ₩380,066 | +0.65% | 284만 |
|---|
| 2025.12.10 | ₩369,685 | ₩378,738 | ₩367,821 | ₩377,625 | +2.15% | 517.7만 |
|---|
| 2025.12.09 | ₩372,274 | ₩375,238 | ₩369,149 | ₩370,477 | -0.48% | 258.5만 |
|---|
| 2025.12.08 | ₩377,906 | ₩378,926 | ₩371,456 | ₩374,352 | -0.94% | 319.1만 |
|---|
| 2025.12.05 | ₩375,680 | ₩379,864 | ₩374,366 | ₩377,249 | +0.42% | 383.4만 |
|---|
| 2025.12.04 | ₩371,979 | ₩374,916 | ₩369,538 | ₩371,844 | -0.04% | 325.4만 |
|---|
| 2025.12.03 | ₩368,130 | ₩373,883 | ₩364,227 | ₩373,159 | +1.37% | 420.3만 |
|---|
| 2025.12.02 | ₩359,680 | ₩367,647 | ₩356,797 | ₩366,091 | +1.78% | 526.6만 |
|---|
| 2025.12.01 | ₩352,653 | ₩360,056 | ₩351,379 | ₩357,427 | +1.35% | 733.4만 |
|---|
| 2025.11.28 | ₩347,838 | ₩356,408 | ₩346,068 | ₩355,858 | +2.31% | 259만 |
|---|
| 2025.11.26 | ₩342,286 | ₩349,689 | ₩339,201 | ₩345,907 | +1.06% | 525.3만 |
|---|
| 2025.11.25 | ₩309,267 | ₩338,611 | ₩307,510 | ₩337,994 | +9.29% | 751.5만 |
|---|
| 2025.11.24 | ₩313,357 | ₩322,893 | ₩312,821 | ₩321,069 | +2.46% | 822만 |
|---|
| 2025.11.21 | ₩302,601 | ₩314,538 | ₩301,757 | ₩311,574 | +2.97% | 446.7만 |
|---|
| 2025.11.20 | ₩314,216 | ₩315,543 | ₩300,751 | ₩302,025 | -3.88% | 431.7만 |
|---|
| 2025.11.19 | ₩307,845 | ₩314,363 | ₩307,564 | ₩311,413 | +1.16% | 279만 |
|---|
| 2025.11.18 | ₩308,261 | ₩311,614 | ₩305,404 | ₩308,637 | +0.12% | 395.3만 |
|---|
| 2025.11.17 | ₩312,526 | ₩314,122 | ₩305,485 | ₩308,382 | -1.33% | 388.5만 |
|---|
| 2025.11.14 | ₩314,082 | ₩317,917 | ₩309,039 | ₩315,020 | +0.30% | 332만 |
|---|
| 2025.11.13 | ₩321,391 | ₩323,644 | ₩315,758 | ₩318,561 | -0.88% | 489.7만 |
|---|
| 2025.11.12 | ₩317,743 | ₩324,556 | ₩316,294 | ₩323,805 | +1.91% | 467.7만 |
|---|
| 2025.11.11 | ₩310,487 | ₩315,168 | ₩310,393 | ₩313,035 | +0.82% | 316만 |
|---|
| 2025.11.10 | ₩310,957 | ₩312,794 | ₩306,222 | ₩311,144 | +0.06% | 326.4만 |
|---|
| 2025.11.07 | ₩307,658 | ₩309,549 | ₩299,705 | ₩306,424 | -0.40% | 458.4만 |
|---|
| 2025.11.06 | ₩315,423 | ₩317,904 | ₩310,072 | ₩312,325 | -0.98% | 312.7만 |
|---|
| 2025.11.05 | ₩308,583 | ₩319,835 | ₩308,583 | ₩316,509 | +2.57% | 297.2만 |
|---|
| 2025.11.04 | ₩312,499 | ₩313,532 | ₩306,799 | ₩307,631 | -1.56% | 395.7만 |
|---|
| 2025.11.03 | ₩315,101 | ₩317,850 | ₩311,963 | ₩313,304 | -0.57% | 226.7만 |
|---|
| 2025.10.31 | ₩312,351 | ₩316,013 | ₩310,528 | ₩314,001 | +0.53% | 269.8만 |
|---|
| 2025.10.30 | ₩315,222 | ₩317,354 | ₩312,244 | ₩312,351 | -0.91% | 294만 |
|---|
| 2025.10.29 | ₩321,552 | ₩324,435 | ₩314,524 | ₩315,222 | -1.97% | 343.9만 |
|---|
| 2025.10.28 | ₩323,899 | ₩326,809 | ₩320,318 | ₩321,002 | -0.89% | 242.1만 |
|---|
| 2025.10.27 | ₩321,471 | ₩327,386 | ₩319,661 | ₩325,910 | +1.38% | 350.6만 |
|---|
| 2025.10.24 | ₩329,183 | ₩329,263 | ₩317,354 | ₩319,205 | -3.03% | 348.9만 |
|---|
| 2025.10.23 | ₩318,253 | ₩328,512 | ₩318,199 | ₩326,286 | +2.52% | 277.5만 |
|---|
| 2025.10.22 | ₩322,598 | ₩324,073 | ₩317,729 | ₩322,356 | -0.07% | 527.1만 |
|---|
| 2025.10.21 | ₩332,388 | ₩333,716 | ₩329,397 | ₩330,417 | -0.59% | 236.1만 |
|---|
| 2025.10.20 | ₩325,723 | ₩331,047 | ₩325,723 | ₩330,215 | +1.38% | 276만 |
|---|
| 2025.10.17 | ₩324,247 | ₩326,621 | ₩319,983 | ₩325,723 | +0.45% | 240.1만 |
|---|
| 2025.10.16 | ₩322,316 | ₩327,547 | ₩319,889 | ₩324,033 | +0.53% | 289.9만 |
|---|
| 2025.10.15 | ₩319,446 | ₩320,264 | ₩315,114 | ₩319,392 | -0.02% | 277.4만 |
|---|
| 2025.10.14 | ₩310,005 | ₩320,237 | ₩307,295 | ₩315,704 | +1.84% | 343.1만 |
|---|
| 2025.10.13 | ₩306,209 | ₩316,268 | ₩304,385 | ₩314,725 | +2.78% | 461만 |
|---|
| 2025.10.10 | ₩318,843 | ₩320,586 | ₩301,368 | ₩302,186 | -5.22% | 442.5만 |
|---|