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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩560,366 | ₩566,830 | ₩535,811 | ₩544,729 | -2.79% | 1249.2만 |
| 2026.09.28–2026.10.02 | ₩530,326 | ₩565,529 | ₩520,510 | ₩559,427 | +5.49% | 1385.1만 |
| 2026.09.21–2026.09.25 | ₩505,650 | ₩530,956 | ₩497,497 | ₩527,845 | +4.39% | 1506.2만 |
| 2026.09.14–2026.09.18 | ₩488,096 | ₩504,256 | ₩480,988 | ₩503,867 | +3.23% | 2074.7만 |
| 2026.09.08–2026.09.11 | ₩489,343 | ₩510,089 | ₩477,582 | ₩507,970 | +3.81% | 1135.4만 |
| 2026.08.31–2026.09.04 | ₩489,330 | ₩491,797 | ₩466,692 | ₩485,803 | -0.72% | 1700.2만 |
| 2026.08.24–2026.08.28 | ₩499,844 | ₩506,241 | ₩482,168 | ₩485,172 | -2.94% | 1791.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩532,338 |
| ₩495,713 |
| ₩500,340 |
| -4.71% |
| 2416.6만 |
| 2026.08.10–2026.08.14 | ₩526,826 | ₩531,412 | ₩509,768 | ₩522,199 | -0.88% | 1290.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩486,808 | ₩525,968 | ₩473,545 | ₩522,923 | +7.42% | 1809.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩499,924 | ₩505,315 | ₩473,036 | ₩492,723 | -1.44% | 2559.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩512,423 | ₩520,335 | ₩491,958 | ₩498,690 | -2.68% | 1832.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩522,789 | ₩537,353 | ₩491,797 | ₩503,384 | -3.71% | 1749.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩520,214 | ₩535,556 | ₩497,658 | ₩530,594 | +2.00% | 1730.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩520,550 | ₩538,869 | ₩499,736 | ₩505,798 | -2.83% | 2354.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩587,053 | ₩597,997 | ₩513,388 | ₩518,873 | -11.61% | 3541.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩575,547 | ₩588,260 | ₩555,283 | ₩582,641 | +1.23% | 2435.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩556,477 | ₩566,240 | ₩514,059 | ₩560,286 | +0.68% | 2226.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩542,128 | ₩589,668 | ₩536,307 | ₩538,292 | -0.71% | 2561만 |
|---|
| 2026.05.26–2026.05.29 | ₩544,810 | ₩581,354 | ₩544,810 | ₩555,002 | +1.87% | 2128.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩572,503 | ₩574,890 | ₩511,243 | ₩532,499 | -6.99% | 3218.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩552,802 | ₩584,331 | ₩545,507 | ₩559,883 | +1.28% | 1865.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩539,459 | ₩561,573 | ₩525,539 | ₩558,582 | +3.54% | 1684.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩534,135 | ₩540,009 | ₩512,892 | ₩533,330 | -0.15% | 1544.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩500,246 | ₩547,653 | ₩495,794 | ₩535,851 | +7.12% | 1878만 |
|---|
| 2026.04.13–2026.04.17 | ₩467,618 | ₩499,482 | ₩457,734 | ₩498,140 | +6.53% | 1469.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩429,142 | ₩475,128 | ₩427,466 | ₩469,562 | +9.42% | 1465.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩421,136 | ₩436,854 | ₩403,072 | ₩426,916 | +1.37% | 1373.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩423,081 | ₩440,112 | ₩410,609 | ₩412,299 | -2.55% | 1656.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩417,971 | ₩424,998 | ₩403,541 | ₩414,967 | -0.72% | 1982.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩416,054 | ₩434,426 | ₩407,028 | ₩410,461 | -1.34% | 2049.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩467,738 | ₩477,488 | ₩421,512 | ₩423,523 | -9.45% | 2174.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩472,767 | ₩487,077 | ₩464,775 | ₩477,139 | +0.92% | 2287.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩450,063 | ₩476,683 | ₩442,996 | ₩476,120 | +5.79% | 2346.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩428,244 | ₩461,274 | ₩426,313 | ₩452,075 | +5.56% | 1764만 |
|---|
| 2026.02.02–2026.02.06 | ₩411,601 | ₩439,536 | ₩411,601 | ₩429,746 | +4.41% | 2830.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩409,228 | ₩428,150 | ₩403,340 | ₩416,912 | +1.88% | 1773.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩398,284 | ₩420,479 | ₩394,033 | ₩409,831 | +2.90% | 1377.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩398,968 | ₩414,632 | ₩392,196 | ₩402,656 | +0.92% | 1801.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩369,089 | ₩406,612 | ₩367,145 | ₩403,568 | +9.34% | 1986.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩369,653 | ₩372,643 | ₩362,706 | ₩367,104 | -0.69% | 843.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩372,066 | ₩374,387 | ₩368,231 | ₩371,262 | -0.22% | 776.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩377,686 | ₩379,147 | ₩362,277 | ₩368,043 | -2.55% | 2475만 |
|---|
| 2025.12.08–2025.12.12 | ₩377,887 | ₩381,172 | ₩367,802 | ₩374,588 | -0.87% | 1797.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩352,634 | ₩379,845 | ₩351,360 | ₩377,230 | +6.97% | 2389.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩313,341 | ₩356,389 | ₩307,494 | ₩355,840 | +13.56% | 2357.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩312,510 | ₩315,527 | ₩300,735 | ₩311,557 | -0.30% | 1941.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩310,940 | ₩324,539 | ₩306,207 | ₩315,004 | +1.31% | 1931.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩315,084 | ₩319,818 | ₩299,689 | ₩306,408 | -2.75% | 1690.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩321,454 | ₩327,369 | ₩310,511 | ₩313,985 | -2.32% | 1500.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩325,706 | ₩333,698 | ₩317,337 | ₩319,188 | -2.00% | 1665.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩306,193 | ₩327,530 | ₩304,369 | ₩325,706 | +6.37% | 1611.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩318,826 | ₩320,569 | ₩301,352 | ₩302,170 | -5.22% | 442.5만 |
|---|