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 | ₩548,810 | ₩550,188 | ₩534,833 | ₩543,299 | -1.00% | 200.5만 |
| 2026.10.08 | ₩538,096 | ₩549,439 | ₩534,405 | ₩542,952 | +0.90% | 370.4만 |
| 2026.10.07 | ₩550,402 | ₩553,197 | ₩541,173 | ₩548,502 | -0.35% | 239만 |
| 2026.10.06 | ₩563,216 | ₩565,342 | ₩558,012 | ₩562,507 | -0.13% | 226.3만 |
| 2026.10.05 | ₩558,895 | ₩560,888 | ₩547,927 | ₩560,567 | +0.30% | 213.1만 |
| 2026.10.02 | ₩555,899 | ₩564,045 | ₩553,746 | ₩557,959 | +0.37% | 263만 |
| 2026.10.01 | ₩530,927 | ₩543,299 | ₩526,888 | ₩541,173 | +1.93% | 316.1만 |
| 2026.09.30 | ₩531,676 | ₩534,324 | ₩525,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩530,619 |
| -0.20% |
| 236.3만 |
| 2026.09.29 | ₩537,187 | ₩542,216 | ₩529,322 | ₩532,639 | -0.85% | 247.6만 |
|---|
| 2026.09.28 | ₩528,934 | ₩529,763 | ₩519,143 | ₩528,907 | -0.01% | 322.1만 |
|---|
| 2026.09.25 | ₩510,315 | ₩529,563 | ₩510,315 | ₩526,460 | +3.16% | 245.8만 |
|---|
| 2026.09.24 | ₩509,887 | ₩514,074 | ₩504,791 | ₩511,760 | +0.37% | 237.2만 |
|---|
| 2026.09.23 | ₩520,240 | ₩521,725 | ₩506,931 | ₩515,264 | -0.96% | 320.4만 |
|---|
| 2026.09.22 | ₩511,198 | ₩522,380 | ₩509,045 | ₩522,139 | +2.14% | 297.8만 |
|---|
| 2026.09.21 | ₩504,323 | ₩513,780 | ₩496,191 | ₩512,282 | +1.58% | 404.9만 |
|---|
| 2026.09.18 | ₩485,705 | ₩502,932 | ₩485,705 | ₩502,544 | +3.47% | 770.1만 |
|---|
| 2026.09.17 | ₩494,840 | ₩497,930 | ₩482,294 | ₩485,062 | -1.98% | 285.1만 |
|---|
| 2026.09.16 | ₩489,249 | ₩491,536 | ₩479,726 | ₩484,247 | -1.02% | 306.3만 |
|---|
| 2026.09.15 | ₩484,835 | ₩490,707 | ₩480,782 | ₩483,324 | -0.31% | 240.1만 |
|---|
| 2026.09.14 | ₩486,815 | ₩489,891 | ₩480,622 | ₩482,882 | -0.81% | 473.1만 |
|---|
| 2026.09.11 | ₩488,661 | ₩508,750 | ₩488,661 | ₩506,637 | +3.68% | 288.6만 |
|---|
| 2026.09.10 | ₩477,438 | ₩486,012 | ₩476,328 | ₩483,190 | +1.20% | 297.1만 |
|---|
| 2026.09.09 | ₩480,675 | ₩490,841 | ₩480,675 | ₩488,299 | +1.59% | 235.9만 |
|---|
| 2026.09.08 | ₩488,059 | ₩490,025 | ₩482,040 | ₩485,798 | -0.46% | 313.8만 |
|---|
| 2026.09.04 | ₩481,304 | ₩488,192 | ₩480,167 | ₩484,527 | +0.67% | 356만 |
|---|
| 2026.09.03 | ₩468,704 | ₩477,866 | ₩465,467 | ₩476,837 | +1.74% | 377.8만 |
|---|
| 2026.09.02 | ₩475,686 | ₩482,548 | ₩470,858 | ₩475,780 | +0.02% | 333.8만 |
|---|
| 2026.09.01 | ₩476,609 | ₩476,756 | ₩466,350 | ₩474,188 | -0.51% | 357.2만 |
|---|
| 2026.08.31 | ₩488,045 | ₩490,506 | ₩484,099 | ₩484,380 | -0.75% | 275.4만 |
|---|
| 2026.08.28 | ₩500,431 | ₩500,431 | ₩480,903 | ₩483,899 | -3.30% | 335.1만 |
|---|
| 2026.08.27 | ₩500,912 | ₩504,096 | ₩492,259 | ₩500,939 | +0.01% | 389.4만 |
|---|
| 2026.08.26 | ₩501,407 | ₩504,912 | ₩495,883 | ₩497,301 | -0.82% | 217.9만 |
|---|
| 2026.08.25 | ₩503,240 | ₩504,898 | ₩491,269 | ₩499,789 | -0.69% | 374만 |
|---|
| 2026.08.24 | ₩498,532 | ₩498,906 | ₩484,661 | ₩496,458 | -0.42% | 475.5만 |
|---|
| 2026.08.21 | ₩501,207 | ₩506,450 | ₩496,846 | ₩499,027 | -0.43% | 545.7만 |
|---|
| 2026.08.20 | ₩504,149 | ₩514,890 | ₩494,412 | ₩495,214 | -1.77% | 349.9만 |
|---|
| 2026.08.19 | ₩506,330 | ₩512,817 | ₩494,532 | ₩499,254 | -1.40% | 630.8만 |
|---|
| 2026.08.18 | ₩510,088 | ₩516,161 | ₩495,201 | ₩503,761 | -1.24% | 577.9만 |
|---|
| 2026.08.17 | ₩523,704 | ₩530,940 | ₩521,310 | ₩522,019 | -0.32% | 312.3만 |
|---|
| 2026.08.14 | ₩510,917 | ₩520,909 | ₩508,429 | ₩520,829 | +1.94% | 211.6만 |
|---|
| 2026.08.13 | ₩518,220 | ₩521,243 | ₩508,951 | ₩509,834 | -1.62% | 286.4만 |
|---|
| 2026.08.12 | ₩529,964 | ₩530,018 | ₩513,098 | ₩514,194 | -2.98% | 276.4만 |
|---|
| 2026.08.11 | ₩521,618 | ₩527,209 | ₩514,569 | ₩515,358 | -1.20% | 236.1만 |
|---|
| 2026.08.10 | ₩525,443 | ₩527,048 | ₩513,392 | ₩513,526 | -2.27% | 280만 |
|---|
| 2026.08.07 | ₩517,271 | ₩524,587 | ₩514,957 | ₩521,551 | +0.83% | 283.8만 |
|---|
| 2026.08.06 | ₩501,916 | ₩514,154 | ₩498,906 | ₩504,671 | +0.55% | 358.1만 |
|---|
| 2026.08.05 | ₩507,587 | ₩513,793 | ₩501,100 | ₩505,179 | -0.47% | 285.3만 |
|---|
| 2026.08.04 | ₩498,090 | ₩511,586 | ₩493,436 | ₩508,657 | +2.12% | 508.3만 |
|---|
| 2026.08.03 | ₩485,531 | ₩489,182 | ₩472,302 | ₩484,033 | -0.31% | 374.3만 |
|---|
| 2026.07.31 | ₩500,458 | ₩503,895 | ₩485,343 | ₩491,429 | -1.80% | 351.5만 |
|---|
| 2026.07.30 | ₩488,005 | ₩492,780 | ₩483,136 | ₩490,439 | +0.50% | 636.6만 |
|---|
| 2026.07.29 | ₩483,805 | ₩493,476 | ₩471,794 | ₩472,650 | -2.31% | 547.4만 |
|---|
| 2026.07.28 | ₩490,132 | ₩499,281 | ₩485,731 | ₩489,316 | -0.17% | 504.7만 |
|---|
| 2026.07.27 | ₩498,612 | ₩503,989 | ₩483,752 | ₩497,421 | -0.24% | 519.3만 |
|---|
| 2026.07.24 | ₩501,100 | ₩507,707 | ₩490,667 | ₩497,381 | -0.74% | 408.1만 |
|---|
| 2026.07.23 | ₩503,119 | ₩512,242 | ₩499,428 | ₩508,537 | +1.08% | 390.4만 |
|---|
| 2026.07.22 | ₩504,029 | ₩518,461 | ₩502,919 | ₩517,271 | +2.63% | 317.6만 |
|---|
| 2026.07.21 | ₩518,849 | ₩518,969 | ₩505,179 | ₩512,028 | -1.31% | 422.5만 |
|---|
| 2026.07.20 | ₩511,078 | ₩511,078 | ₩497,609 | ₩498,184 | -2.52% | 294.3만 |
|---|
| 2026.07.17 | ₩494,225 | ₩507,975 | ₩490,506 | ₩502,063 | +1.59% | 367.5만 |
|---|
| 2026.07.16 | ₩508,282 | ₩516,388 | ₩505,126 | ₩508,978 | +0.14% | 409.6만 |
|---|
| 2026.07.15 | ₩531,476 | ₩535,943 | ₩512,656 | ₩522,929 | -1.61% | 310만 |
|---|
| 2026.07.14 | ₩532,719 | ₩535,649 | ₩524,320 | ₩525,323 | -1.39% | 314만 |
|---|
| 2026.07.13 | ₩521,417 | ₩522,434 | ₩512,215 | ₩516,308 | -0.98% | 348.4만 |
|---|
| 2026.07.10 | ₩518,301 | ₩532,800 | ₩516,201 | ₩529,202 | +2.10% | 232.6만 |
|---|
| 2026.07.09 | ₩529,135 | ₩534,151 | ₩519,411 | ₩526,513 | -0.50% | 310.6만 |
|---|
| 2026.07.08 | ₩500,578 | ₩521,350 | ₩500,578 | ₩515,492 | +2.98% | 261만 |
|---|
| 2026.07.07 | ₩503,360 | ₩510,489 | ₩496,351 | ₩506,972 | +0.72% | 481.4만 |
|---|
| 2026.07.06 | ₩518,849 | ₩529,576 | ₩516,241 | ₩520,080 | +0.24% | 444.7만 |
|---|
| 2026.07.02 | ₩522,728 | ₩529,670 | ₩498,425 | ₩504,470 | -3.49% | 614.4만 |
|---|
| 2026.07.01 | ₩522,835 | ₩531,783 | ₩518,755 | ₩520,280 | -0.49% | 575.1만 |
|---|
| 2026.06.30 | ₩525,550 | ₩537,454 | ₩524,025 | ₩531,235 | +1.08% | 648.1만 |
|---|
| 2026.06.29 | ₩519,183 | ₩532,425 | ₩514,970 | ₩524,025 | +0.93% | 516.9만 |
|---|
| 2026.06.26 | ₩542,283 | ₩543,152 | ₩512,041 | ₩517,511 | -4.57% | 1247.9만 |
|---|
| 2026.06.25 | ₩567,456 | ₩577,648 | ₩551,539 | ₩559,002 | -1.49% | 644.1만 |
|---|
| 2026.06.24 | ₩544,677 | ₩554,361 | ₩540,370 | ₩552,622 | +1.46% | 464.8만 |
|---|
| 2026.06.23 | ₩570,947 | ₩570,947 | ₩539,314 | ₩544,731 | -4.59% | 756만 |
|---|
| 2026.06.22 | ₩585,513 | ₩596,427 | ₩583,693 | ₩595,852 | +1.77% | 428.9만 |
|---|
| 2026.06.18 | ₩570,104 | ₩586,596 | ₩570,104 | ₩581,112 | +1.93% | 1186.9만 |
|---|
| 2026.06.17 | ₩563,965 | ₩572,592 | ₩553,826 | ₩554,348 | -1.71% | 360.4만 |
|---|
| 2026.06.16 | ₩570,585 | ₩586,716 | ₩556,020 | ₩556,421 | -2.48% | 435.1만 |
|---|
| 2026.06.15 | ₩574,036 | ₩579,159 | ₩568,325 | ₩571,910 | -0.37% | 453.1만 |
|---|
| 2026.06.12 | ₩551,004 | ₩564,754 | ₩543,580 | ₩558,815 | +1.42% | 299.8만 |
|---|
| 2026.06.11 | ₩537,615 | ₩552,475 | ₩531,021 | ₩551,244 | +2.54% | 484.6만 |
|---|
| 2026.06.10 | ₩534,431 | ₩549,733 | ₩524,868 | ₩525,216 | -1.72% | 386.9만 |
|---|
| 2026.06.09 | ₩551,004 | ₩554,535 | ₩512,710 | ₩541,199 | -1.78% | 541.6만 |
|---|
| 2026.06.08 | ₩555,016 | ₩555,083 | ₩537,147 | ₩540,223 | -2.67% | 514만 |
|---|
| 2026.06.05 | ₩561,089 | ₩561,290 | ₩536,705 | ₩536,879 | -4.31% | 724.3만 |
|---|
| 2026.06.04 | ₩572,177 | ₩578,183 | ₩562,560 | ₩573,488 | +0.23% | 337.7만 |
|---|
| 2026.06.03 | ₩568,325 | ₩588,121 | ₩559,390 | ₩585,406 | +3.01% | 570.1만 |
|---|
| 2026.06.02 | ₩547,727 | ₩567,081 | ₩547,058 | ₩566,051 | +3.35% | 495.4만 |
|---|
| 2026.06.01 | ₩540,705 | ₩548,382 | ₩534,900 | ₩538,618 | -0.39% | 433.6만 |
|---|
| 2026.05.29 | ₩566,386 | ₩566,386 | ₩545,948 | ₩553,545 | -2.27% | 550.8만 |
|---|
| 2026.05.28 | ₩557,946 | ₩563,042 | ₩544,731 | ₩560,447 | +0.45% | 505.6만 |
|---|
| 2026.05.27 | ₩579,828 | ₩579,828 | ₩545,426 | ₩557,598 | -3.83% | 409.5만 |
|---|
| 2026.05.26 | ₩543,380 | ₩565,703 | ₩543,380 | ₩561,691 | +3.37% | 662.9만 |
|---|
| 2026.05.22 | ₩520,494 | ₩535,996 | ₩517,645 | ₩531,101 | +2.04% | 610.8만 |
|---|
| 2026.05.21 | ₩530,526 | ₩531,007 | ₩509,901 | ₩513,900 | -3.13% | 530.4만 |
|---|
| 2026.05.20 | ₩521,645 | ₩543,233 | ₩513,419 | ₩532,412 | +2.06% | 1035.3만 |
|---|
| 2026.05.19 | ₩547,272 | ₩566,345 | ₩544,637 | ₩554,160 | +1.26% | 619만 |
|---|
| 2026.05.18 | ₩571,000 | ₩573,381 | ₩553,839 | ₩559,872 | -1.95% | 422.9만 |
|---|
| 2026.05.15 | ₩555,324 | ₩564,687 | ₩554,481 | ₩558,414 | +0.56% | 371만 |
|---|
| 2026.05.14 | ₩576,444 | ₩580,376 | ₩567,215 | ₩570,853 | -0.97% | 281.1만 |
|---|
| 2026.05.13 | ₩572,257 | ₩582,797 | ₩569,796 | ₩578,343 | +1.06% | 348.6만 |
|---|
| 2026.05.12 | ₩558,895 | ₩562,988 | ₩544,075 | ₩561,303 | +0.43% | 484.9만 |
|---|
| 2026.05.11 | ₩551,351 | ₩565,623 | ₩550,375 | ₩565,423 | +2.55% | 379.7만 |
|---|
| 2026.05.08 | ₩559,096 | ₩560,099 | ₩553,104 | ₩557,116 | -0.35% | 375.4만 |
|---|
| 2026.05.07 | ₩553,625 | ₩553,692 | ₩542,925 | ₩546,416 | -1.30% | 393.8만 |
|---|
| 2026.05.06 | ₩541,320 | ₩556,421 | ₩540,905 | ₩555,926 | +2.70% | 389.4만 |
|---|
| 2026.05.05 | ₩530,673 | ₩542,591 | ₩525,911 | ₩541,400 | +2.02% | 334.3만 |
|---|
| 2026.05.04 | ₩538,043 | ₩538,043 | ₩524,159 | ₩531,034 | -1.30% | 191.4만 |
|---|
| 2026.05.01 | ₩531,088 | ₩533,749 | ₩526,206 | ₩531,930 | +0.16% | 198.7만 |
|---|
| 2026.04.30 | ₩526,179 | ₩538,591 | ₩523,223 | ₩538,043 | +2.25% | 374.6만 |
|---|
| 2026.04.29 | ₩524,320 | ₩528,265 | ₩517,003 | ₩520,722 | -0.69% | 309.8만 |
|---|
| 2026.04.28 | ₩521,377 | ₩525,791 | ₩511,546 | ₩512,629 | -1.68% | 384.7만 |
|---|
| 2026.04.27 | ₩532,733 | ₩534,378 | ₩517,284 | ₩525,109 | -1.43% | 276.4만 |
|---|
| 2026.04.24 | ₩540,464 | ₩543,447 | ₩532,693 | ₩534,445 | -1.11% | 451.2만 |
|---|
| 2026.04.23 | ₩532,211 | ₩546,215 | ₩529,402 | ₩540,210 | +1.50% | 445만 |
|---|
| 2026.04.22 | ₩509,352 | ₩513,084 | ₩505,928 | ₩510,168 | +0.16% | 251.8만 |
|---|
| 2026.04.21 | ₩512,282 | ₩513,084 | ₩499,361 | ₩501,942 | -2.02% | 329.7만 |
|---|
| 2026.04.20 | ₩498,933 | ₩515,572 | ₩494,492 | ₩509,673 | +2.15% | 400.4만 |
|---|
| 2026.04.17 | ₩481,077 | ₩498,171 | ₩478,602 | ₩496,833 | +3.28% | 524.8만 |
|---|
| 2026.04.16 | ₩464,090 | ₩475,967 | ₩463,381 | ₩473,225 | +1.97% | 219.9만 |
|---|
| 2026.04.15 | ₩464,130 | ₩466,872 | ₩456,533 | ₩465,387 | +0.27% | 244.1만 |
|---|
| 2026.04.14 | ₩471,393 | ₩471,714 | ₩464,197 | ₩466,270 | -1.09% | 232만 |
|---|
| 2026.04.13 | ₩466,390 | ₩468,249 | ₩460,117 | ₩468,156 | +0.38% | 248.5만 |
|---|
| 2026.04.10 | ₩472,155 | ₩473,881 | ₩466,818 | ₩468,330 | -0.81% | 250.5만 |
|---|
| 2026.04.09 | ₩462,792 | ₩471,861 | ₩462,110 | ₩469,962 | +1.55% | 292.7만 |
|---|
| 2026.04.08 | ₩462,538 | ₩466,805 | ₩457,415 | ₩463,073 | +0.12% | 452.2만 |
|---|
| 2026.04.07 | ₩433,085 | ₩438,061 | ₩429,354 | ₩437,927 | +1.12% | 234.4만 |
|---|
| 2026.04.06 | ₩428,016 | ₩437,994 | ₩426,344 | ₩437,860 | +2.30% | 235.4만 |
|---|
| 2026.04.02 | ₩415,002 | ₩430,303 | ₩414,360 | ₩425,796 | +2.60% | 238.7만 |
|---|
| 2026.04.01 | ₩425,608 | ₩435,707 | ₩424,284 | ₩428,792 | +0.75% | 314.5만 |
|---|
| 2026.03.31 | ₩413,798 | ₩427,106 | ₩409,959 | ₩425,528 | +2.83% | 428.6만 |
|---|
| 2026.03.30 | ₩420,031 | ₩420,031 | ₩402,014 | ₩405,411 | -3.48% | 391.5만 |
|---|
| 2026.03.27 | ₩415,804 | ₩418,907 | ₩409,531 | ₩411,216 | -1.10% | 328.2만 |
|---|
| 2026.03.26 | ₩426,812 | ₩429,514 | ₩417,837 | ₩419,215 | -1.78% | 392.4만 |
|---|
| 2026.03.25 | ₩434,704 | ₩438,957 | ₩428,845 | ₩430,731 | -0.91% | 246.1만 |
|---|
| 2026.03.24 | ₩416,312 | ₩434,423 | ₩416,112 | ₩430,464 | +3.40% | 340.4만 |
|---|
| 2026.03.23 | ₩421,970 | ₩424,712 | ₩416,928 | ₩417,570 | -1.04% | 349.5만 |
|---|
| 2026.03.20 | ₩416,179 | ₩417,650 | ₩409,223 | ₩413,878 | -0.55% | 702.9만 |
|---|
| 2026.03.19 | ₩405,773 | ₩419,442 | ₩402,482 | ₩415,229 | +2.33% | 328.9만 |
|---|
| 2026.03.18 | ₩419,095 | ₩423,883 | ₩411,805 | ₩412,755 | -1.51% | 355.5만 |
|---|
| 2026.03.17 | ₩417,583 | ₩421,716 | ₩415,604 | ₩419,536 | +0.47% | 270만 |
|---|
| 2026.03.16 | ₩416,874 | ₩419,803 | ₩413,450 | ₩415,871 | -0.24% | 325.5만 |
|---|
| 2026.03.13 | ₩414,480 | ₩416,312 | ₩405,960 | ₩409,384 | -1.23% | 279.3만 |
|---|
| 2026.03.12 | ₩419,857 | ₩420,486 | ₩406,963 | ₩410,989 | -2.11% | 482.7만 |
|---|
| 2026.03.11 | ₩427,066 | ₩430,062 | ₩423,134 | ₩426,973 | -0.02% | 257.6만 |
|---|
| 2026.03.10 | ₩426,304 | ₩433,286 | ₩424,110 | ₩426,424 | +0.03% | 435.2만 |
|---|
| 2026.03.09 | ₩414,961 | ₩427,882 | ₩410,922 | ₩427,628 | +3.05% | 594.5만 |
|---|
| 2026.03.06 | ₩427,320 | ₩432,470 | ₩420,405 | ₩422,412 | -1.15% | 453.7만 |
|---|
| 2026.03.05 | ₩450,420 | ₩454,700 | ₩435,145 | ₩441,017 | -2.09% | 536.8만 |
|---|
| 2026.03.04 | ₩460,171 | ₩463,314 | ₩453,817 | ₩456,787 | -0.74% | 320.3만 |
|---|
| 2026.03.03 | ₩453,630 | ₩458,231 | ₩448,186 | ₩453,416 | -0.05% | 531.2만 |
|---|
| 2026.03.02 | ₩466,511 | ₩476,235 | ₩465,467 | ₩471,366 | +1.04% | 332.6만 |
|---|
| 2026.02.27 | ₩469,868 | ₩476,208 | ₩463,555 | ₩475,887 | +1.28% | 611만 |
|---|
| 2026.02.26 | ₩482,561 | ₩483,765 | ₩469,480 | ₩473,961 | -1.78% | 466.3만 |
|---|
| 2026.02.25 | ₩482,882 | ₩485,798 | ₩479,645 | ₩482,588 | -0.06% | 342.5만 |
|---|
| 2026.02.24 | ₩480,180 | ₩484,848 | ₩475,686 | ₩476,288 | -0.81% | 454.1만 |
|---|
| 2026.02.23 | ₩471,526 | ₩478,843 | ₩467,581 | ₩475,031 | +0.74% | 413.3만 |
|---|
| 2026.02.20 | ₩461,856 | ₩475,432 | ₩461,468 | ₩474,870 | +2.82% | 534.1만 |
|---|
| 2026.02.19 | ₩461,415 | ₩472,530 | ₩454,312 | ₩461,856 | +0.10% | 510.1만 |
|---|
| 2026.02.18 | ₩471,098 | ₩475,312 | ₩454,767 | ₩463,287 | -1.66% | 847.5만 |
|---|
| 2026.02.17 | ₩448,882 | ₩455,382 | ₩441,833 | ₩451,437 | +0.57% | 454.8만 |
|---|
| 2026.02.13 | ₩441,030 | ₩452,038 | ₩439,318 | ₩450,888 | +2.24% | 344.3만 |
|---|
| 2026.02.12 | ₩453,924 | ₩460,064 | ₩442,502 | ₩443,211 | -2.36% | 448.3만 |
|---|
| 2026.02.11 | ₩441,231 | ₩451,878 | ₩437,941 | ₩450,754 | +2.16% | 390.9만 |
|---|
| 2026.02.10 | ₩429,006 | ₩436,550 | ₩427,682 | ₩434,918 | +1.38% | 264.2만 |
|---|
| 2026.02.09 | ₩427,120 | ₩433,219 | ₩425,194 | ₩431,989 | +1.14% | 316.3만 |
|---|
| 2026.02.06 | ₩431,975 | ₩438,382 | ₩422,666 | ₩428,618 | -0.78% | 677.5만 |
|---|
| 2026.02.05 | ₩423,121 | ₩437,793 | ₩419,188 | ₩430,852 | +1.83% | 593.6만 |
|---|
| 2026.02.04 | ₩422,331 | ₩432,149 | ₩416,954 | ₩428,605 | +1.49% | 627.5만 |
|---|
| 2026.02.03 | ₩423,816 | ₩429,661 | ₩413,249 | ₩416,366 | -1.76% | 554.6만 |
|---|
| 2026.02.02 | ₩410,521 | ₩425,769 | ₩410,521 | ₩423,816 | +3.24% | 377.3만 |
|---|
| 2026.01.30 | ₩421,275 | ₩424,431 | ₩413,664 | ₩415,818 | -1.30% | 440.6만 |
|---|
| 2026.01.29 | ₩422,759 | ₩427,026 | ₩413,209 | ₩426,277 | +0.83% | 313.2만 |
|---|
| 2026.01.28 | ₩418,653 | ₩425,568 | ₩412,634 | ₩424,846 | +1.48% | 388.8만 |
|---|
| 2026.01.27 | ₩408,274 | ₩410,614 | ₩402,282 | ₩406,388 | -0.46% | 355.3만 |
|---|
| 2026.01.26 | ₩408,153 | ₩410,213 | ₩406,294 | ₩406,629 | -0.37% | 275.8만 |
|---|
| 2026.01.23 | ₩415,296 | ₩419,375 | ₩405,492 | ₩408,755 | -1.57% | 290.7만 |
|---|
| 2026.01.22 | ₩413,932 | ₩418,907 | ₩410,454 | ₩412,661 | -0.31% | 279.4만 |
|---|
| 2026.01.21 | ₩399,874 | ₩412,166 | ₩399,125 | ₩407,913 | +2.01% | 375.4만 |
|---|
| 2026.01.20 | ₩397,239 | ₩403,980 | ₩392,999 | ₩395,473 | -0.44% | 432.1만 |
|---|
| 2026.01.16 | ₩411,337 | ₩413,544 | ₩400,850 | ₩401,599 | -2.37% | 426.1만 |
|---|
| 2026.01.15 | ₩403,686 | ₩408,769 | ₩399,446 | ₩404,074 | +0.10% | 408.7만 |
|---|
| 2026.01.14 | ₩394,029 | ₩399,740 | ₩392,277 | ₩398,577 | +1.15% | 359.7만 |
|---|
| 2026.01.13 | ₩394,818 | ₩404,582 | ₩394,122 | ₩396,196 | +0.35% | 276만 |
|---|
| 2026.01.12 | ₩397,921 | ₩399,058 | ₩391,167 | ₩393,052 | -1.22% | 330.8만 |
|---|
| 2026.01.09 | ₩400,957 | ₩405,545 | ₩397,413 | ₩402,509 | +0.39% | 308.8만 |
|---|
| 2026.01.08 | ₩388,398 | ₩400,636 | ₩387,234 | ₩400,141 | +3.02% | 377.6만 |
|---|
| 2026.01.07 | ₩386,405 | ₩392,009 | ₩383,542 | ₩391,755 | +1.38% | 357만 |
|---|
| 2026.01.06 | ₩374,166 | ₩393,440 | ₩373,966 | ₩391,822 | +4.72% | 642.8만 |
|---|
| 2026.01.05 | ₩368,121 | ₩376,962 | ₩366,181 | ₩370,889 | +0.75% | 300.7만 |
|---|
| 2026.01.02 | ₩367,920 | ₩369,164 | ₩361,754 | ₩366,141 | -0.48% | 360.9만 |
|---|
| 2025.12.31 | ₩367,586 | ₩368,896 | ₩362,610 | ₩362,744 | -1.32% | 179.1만 |
|---|
| 2025.12.30 | ₩370,100 | ₩370,635 | ₩367,278 | ₩367,586 | -0.68% | 128.7만 |
|---|
| 2025.12.29 | ₩368,682 | ₩371,665 | ₩366,689 | ₩368,669 | -0.00% | 174.8만 |
|---|
| 2025.12.26 | ₩371,478 | ₩371,839 | ₩369,084 | ₩370,287 | -0.32% | 174.6만 |
|---|
| 2025.12.24 | ₩370,715 | ₩373,404 | ₩370,314 | ₩371,250 | +0.14% | 88.8만 |
|---|
| 2025.12.23 | ₩368,669 | ₩371,130 | ₩367,264 | ₩370,140 | +0.40% | 176.3만 |
|---|
| 2025.12.22 | ₩371,090 | ₩372,387 | ₩368,361 | ₩368,923 | -0.58% | 337만 |
|---|
| 2025.12.19 | ₩367,947 | ₩372,387 | ₩366,489 | ₩367,077 | -0.24% | 942만 |
|---|
| 2025.12.18 | ₩368,749 | ₩370,635 | ₩364,884 | ₩367,719 | -0.28% | 410.5만 |
|---|
| 2025.12.17 | ₩373,685 | ₩375,089 | ₩361,326 | ₩362,530 | -2.99% | 400.6만 |
|---|
| 2025.12.16 | ₩375,798 | ₩377,189 | ₩371,464 | ₩372,374 | -0.91% | 362.5만 |
|---|
| 2025.12.15 | ₩376,694 | ₩378,152 | ₩373,043 | ₩375,103 | -0.42% | 359.5만 |
|---|
| 2025.12.12 | ₩377,751 | ₩380,172 | ₩371,933 | ₩373,604 | -1.10% | 418.2만 |
|---|
| 2025.12.11 | ₩376,614 | ₩379,610 | ₩372,494 | ₩379,048 | +0.65% | 284만 |
|---|
| 2025.12.10 | ₩368,696 | ₩377,724 | ₩366,836 | ₩376,614 | +2.15% | 517.7만 |
|---|
| 2025.12.09 | ₩371,277 | ₩374,233 | ₩368,161 | ₩369,485 | -0.48% | 258.5만 |
|---|
| 2025.12.08 | ₩376,895 | ₩377,911 | ₩370,461 | ₩373,350 | -0.94% | 319.1만 |
|---|
| 2025.12.05 | ₩374,674 | ₩378,848 | ₩373,364 | ₩376,239 | +0.42% | 383.4만 |
|---|
| 2025.12.04 | ₩370,983 | ₩373,912 | ₩368,549 | ₩370,849 | -0.04% | 325.4만 |
|---|
| 2025.12.03 | ₩367,144 | ₩372,882 | ₩363,252 | ₩372,160 | +1.37% | 420.3만 |
|---|
| 2025.12.02 | ₩358,718 | ₩366,663 | ₩355,842 | ₩365,111 | +1.78% | 526.6만 |
|---|
| 2025.12.01 | ₩351,709 | ₩359,092 | ₩350,438 | ₩356,470 | +1.35% | 733.4만 |
|---|
| 2025.11.28 | ₩346,907 | ₩355,454 | ₩345,141 | ₩354,906 | +2.31% | 259만 |
|---|
| 2025.11.26 | ₩341,370 | ₩348,753 | ₩338,293 | ₩344,981 | +1.06% | 525.3만 |
|---|
| 2025.11.25 | ₩308,439 | ₩337,705 | ₩306,687 | ₩337,089 | +9.29% | 751.5만 |
|---|
| 2025.11.24 | ₩312,519 | ₩322,029 | ₩311,984 | ₩320,209 | +2.46% | 822만 |
|---|
| 2025.11.21 | ₩301,791 | ₩313,696 | ₩300,949 | ₩310,740 | +2.97% | 446.7만 |
|---|
| 2025.11.20 | ₩313,375 | ₩314,699 | ₩299,946 | ₩301,216 | -3.88% | 431.7만 |
|---|
| 2025.11.19 | ₩307,021 | ₩313,522 | ₩306,740 | ₩310,579 | +1.16% | 279만 |
|---|
| 2025.11.18 | ₩307,436 | ₩310,780 | ₩304,587 | ₩307,810 | +0.12% | 395.3만 |
|---|
| 2025.11.17 | ₩311,689 | ₩313,281 | ₩304,667 | ₩307,556 | -1.33% | 388.5만 |
|---|
| 2025.11.14 | ₩313,241 | ₩317,066 | ₩308,212 | ₩314,177 | +0.30% | 332만 |
|---|
| 2025.11.13 | ₩320,530 | ₩322,778 | ₩314,913 | ₩317,708 | -0.88% | 489.7만 |
|---|
| 2025.11.12 | ₩316,892 | ₩323,687 | ₩315,448 | ₩322,938 | +1.91% | 467.7만 |
|---|
| 2025.11.11 | ₩309,656 | ₩314,324 | ₩309,563 | ₩312,198 | +0.82% | 316만 |
|---|
| 2025.11.10 | ₩310,124 | ₩311,957 | ₩305,403 | ₩310,312 | +0.06% | 326.4만 |
|---|
| 2025.11.07 | ₩306,834 | ₩308,720 | ₩298,902 | ₩305,603 | -0.40% | 458.4만 |
|---|
| 2025.11.06 | ₩314,578 | ₩317,053 | ₩309,242 | ₩311,489 | -0.98% | 312.7만 |
|---|
| 2025.11.05 | ₩307,757 | ₩318,979 | ₩307,757 | ₩315,662 | +2.57% | 297.2만 |
|---|
| 2025.11.04 | ₩311,663 | ₩312,692 | ₩305,978 | ₩306,807 | -1.56% | 395.7만 |
|---|
| 2025.11.03 | ₩314,257 | ₩316,999 | ₩311,128 | ₩312,465 | -0.57% | 226.7만 |
|---|
| 2025.10.31 | ₩311,515 | ₩315,167 | ₩309,696 | ₩313,161 | +0.53% | 269.8만 |
|---|
| 2025.10.30 | ₩314,378 | ₩316,504 | ₩311,408 | ₩311,515 | -0.91% | 294만 |
|---|
| 2025.10.29 | ₩320,691 | ₩323,567 | ₩313,682 | ₩314,378 | -1.97% | 343.9만 |
|---|
| 2025.10.28 | ₩323,032 | ₩325,934 | ₩319,460 | ₩320,143 | -0.89% | 242.1만 |
|---|
| 2025.10.27 | ₩320,611 | ₩326,509 | ₩318,805 | ₩325,038 | +1.38% | 350.6만 |
|---|
| 2025.10.24 | ₩328,302 | ₩328,382 | ₩316,504 | ₩318,350 | -3.03% | 348.9만 |
|---|
| 2025.10.23 | ₩317,401 | ₩327,633 | ₩317,347 | ₩325,413 | +2.52% | 277.5만 |
|---|
| 2025.10.22 | ₩321,734 | ₩323,206 | ₩316,879 | ₩321,494 | -0.07% | 527.1만 |
|---|
| 2025.10.21 | ₩331,498 | ₩332,823 | ₩328,516 | ₩329,532 | -0.59% | 236.1만 |
|---|
| 2025.10.20 | ₩324,851 | ₩330,161 | ₩324,851 | ₩329,332 | +1.38% | 276만 |
|---|
| 2025.10.17 | ₩323,379 | ₩325,747 | ₩319,126 | ₩324,851 | +0.45% | 240.1만 |
|---|
| 2025.10.16 | ₩321,453 | ₩326,670 | ₩319,032 | ₩323,165 | +0.53% | 289.9만 |
|---|
| 2025.10.15 | ₩318,591 | ₩319,407 | ₩314,271 | ₩318,538 | -0.02% | 277.4만 |
|---|
| 2025.10.14 | ₩309,175 | ₩319,380 | ₩306,473 | ₩314,859 | +1.84% | 343.1만 |
|---|
| 2025.10.13 | ₩305,389 | ₩315,421 | ₩303,570 | ₩313,883 | +2.78% | 461만 |
|---|
| 2025.10.10 | ₩317,989 | ₩319,728 | ₩300,561 | ₩301,377 | -5.22% | 442.5만 |
|---|