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 | ₩550,185 | ₩551,566 | ₩536,172 | ₩544,660 | -1.00% | 200.5만 |
| 2026.10.08 | ₩539,444 | ₩550,815 | ₩535,743 | ₩544,312 | +0.90% | 370.4만 |
| 2026.10.07 | ₩551,780 | ₩554,583 | ₩542,528 | ₩549,876 | -0.35% | 239만 |
| 2026.10.06 | ₩564,626 | ₩566,758 | ₩559,410 | ₩563,915 | -0.13% | 226.3만 |
| 2026.10.05 | ₩560,295 | ₩562,293 | ₩549,300 | ₩561,971 | +0.30% | 213.1만 |
| 2026.10.02 | ₩557,291 | ₩565,458 | ₩555,133 | ₩559,356 | +0.37% | 263만 |
| 2026.10.01 | ₩532,257 | ₩544,660 | ₩528,207 | ₩542,528 | +1.93% | 316.1만 |
| 2026.09.30 | ₩533,008 | ₩535,663 | ₩527,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩531,948 |
| -0.20% |
| 236.3만 |
| 2026.09.29 | ₩538,532 | ₩543,574 | ₩530,648 | ₩533,973 | -0.85% | 247.6만 |
|---|
| 2026.09.28 | ₩530,259 | ₩531,090 | ₩520,444 | ₩530,232 | -0.01% | 322.1만 |
|---|
| 2026.09.25 | ₩511,594 | ₩530,889 | ₩511,594 | ₩527,778 | +3.16% | 245.8만 |
|---|
| 2026.09.24 | ₩511,164 | ₩515,362 | ₩506,056 | ₩513,042 | +0.37% | 237.2만 |
|---|
| 2026.09.23 | ₩521,543 | ₩523,031 | ₩508,201 | ₩516,555 | -0.96% | 320.4만 |
|---|
| 2026.09.22 | ₩512,479 | ₩523,688 | ₩510,320 | ₩523,447 | +2.14% | 297.8만 |
|---|
| 2026.09.21 | ₩505,586 | ₩515,067 | ₩497,434 | ₩513,565 | +1.58% | 404.9만 |
|---|
| 2026.09.18 | ₩486,921 | ₩504,192 | ₩486,921 | ₩503,803 | +3.47% | 770.1만 |
|---|
| 2026.09.17 | ₩496,079 | ₩499,177 | ₩483,502 | ₩486,277 | -1.98% | 285.1만 |
|---|
| 2026.09.16 | ₩490,474 | ₩492,767 | ₩480,927 | ₩485,459 | -1.02% | 306.3만 |
|---|
| 2026.09.15 | ₩486,049 | ₩491,936 | ₩481,987 | ₩484,534 | -0.31% | 240.1만 |
|---|
| 2026.09.14 | ₩488,034 | ₩491,118 | ₩481,826 | ₩484,092 | -0.81% | 473.1만 |
|---|
| 2026.09.11 | ₩489,884 | ₩510,025 | ₩489,884 | ₩507,906 | +3.68% | 288.6만 |
|---|
| 2026.09.10 | ₩478,634 | ₩487,229 | ₩477,521 | ₩484,400 | +1.20% | 297.1만 |
|---|
| 2026.09.09 | ₩481,879 | ₩492,070 | ₩481,879 | ₩489,522 | +1.59% | 235.9만 |
|---|
| 2026.09.08 | ₩489,281 | ₩491,252 | ₩483,247 | ₩487,015 | -0.46% | 313.8만 |
|---|
| 2026.09.04 | ₩482,509 | ₩489,415 | ₩481,370 | ₩485,741 | +0.67% | 356만 |
|---|
| 2026.09.03 | ₩469,878 | ₩479,063 | ₩466,633 | ₩478,031 | +1.74% | 377.8만 |
|---|
| 2026.09.02 | ₩476,878 | ₩483,756 | ₩472,037 | ₩476,972 | +0.02% | 333.8만 |
|---|
| 2026.09.01 | ₩477,803 | ₩477,950 | ₩467,518 | ₩475,376 | -0.51% | 357.2만 |
|---|
| 2026.08.31 | ₩489,268 | ₩491,735 | ₩485,312 | ₩485,594 | -0.75% | 275.4만 |
|---|
| 2026.08.28 | ₩501,684 | ₩501,684 | ₩482,107 | ₩485,111 | -3.30% | 335.1만 |
|---|
| 2026.08.27 | ₩502,167 | ₩505,358 | ₩493,491 | ₩502,194 | +0.01% | 389.4만 |
|---|
| 2026.08.26 | ₩502,663 | ₩506,176 | ₩497,125 | ₩498,547 | -0.82% | 217.9만 |
|---|
| 2026.08.25 | ₩504,500 | ₩506,163 | ₩492,499 | ₩501,041 | -0.69% | 374만 |
|---|
| 2026.08.24 | ₩499,780 | ₩500,156 | ₩485,875 | ₩497,702 | -0.42% | 475.5만 |
|---|
| 2026.08.21 | ₩502,462 | ₩507,718 | ₩498,091 | ₩500,276 | -0.43% | 545.7만 |
|---|
| 2026.08.20 | ₩505,412 | ₩516,179 | ₩495,650 | ₩496,455 | -1.77% | 349.9만 |
|---|
| 2026.08.19 | ₩507,598 | ₩514,101 | ₩495,771 | ₩500,504 | -1.40% | 630.8만 |
|---|
| 2026.08.18 | ₩511,366 | ₩517,453 | ₩496,441 | ₩505,023 | -1.24% | 577.9만 |
|---|
| 2026.08.17 | ₩525,016 | ₩532,270 | ₩522,616 | ₩523,326 | -0.32% | 312.3만 |
|---|
| 2026.08.14 | ₩512,197 | ₩522,214 | ₩509,703 | ₩522,133 | +1.94% | 211.6만 |
|---|
| 2026.08.13 | ₩519,518 | ₩522,549 | ₩510,226 | ₩511,111 | -1.62% | 286.4만 |
|---|
| 2026.08.12 | ₩531,291 | ₩531,345 | ₩514,383 | ₩515,482 | -2.98% | 276.4만 |
|---|
| 2026.08.11 | ₩522,924 | ₩528,529 | ₩515,858 | ₩516,649 | -1.20% | 236.1만 |
|---|
| 2026.08.10 | ₩526,759 | ₩528,368 | ₩514,678 | ₩514,812 | -2.27% | 280만 |
|---|
| 2026.08.07 | ₩518,566 | ₩525,901 | ₩516,247 | ₩522,857 | +0.83% | 283.8만 |
|---|
| 2026.08.06 | ₩503,173 | ₩515,442 | ₩500,156 | ₩505,935 | +0.55% | 358.1만 |
|---|
| 2026.08.05 | ₩508,858 | ₩515,080 | ₩502,355 | ₩506,445 | -0.47% | 285.3만 |
|---|
| 2026.08.04 | ₩499,338 | ₩512,867 | ₩494,671 | ₩509,931 | +2.12% | 508.3만 |
|---|
| 2026.08.03 | ₩486,747 | ₩490,407 | ₩473,485 | ₩485,245 | -0.31% | 374.3만 |
|---|
| 2026.07.31 | ₩501,711 | ₩505,157 | ₩486,559 | ₩492,660 | -1.80% | 351.5만 |
|---|
| 2026.07.30 | ₩489,227 | ₩494,014 | ₩484,346 | ₩491,668 | +0.50% | 636.6만 |
|---|
| 2026.07.29 | ₩485,017 | ₩494,712 | ₩472,976 | ₩473,834 | -2.31% | 547.4만 |
|---|
| 2026.07.28 | ₩491,359 | ₩500,531 | ₩486,948 | ₩490,541 | -0.17% | 504.7만 |
|---|
| 2026.07.27 | ₩499,861 | ₩505,251 | ₩484,963 | ₩498,667 | -0.24% | 519.3만 |
|---|
| 2026.07.24 | ₩502,355 | ₩508,979 | ₩491,896 | ₩498,627 | -0.74% | 408.1만 |
|---|
| 2026.07.23 | ₩504,380 | ₩513,524 | ₩500,679 | ₩509,810 | +1.08% | 390.4만 |
|---|
| 2026.07.22 | ₩505,291 | ₩519,760 | ₩504,178 | ₩518,566 | +2.63% | 317.6만 |
|---|
| 2026.07.21 | ₩520,149 | ₩520,269 | ₩506,445 | ₩513,310 | -1.31% | 422.5만 |
|---|
| 2026.07.20 | ₩512,358 | ₩512,358 | ₩498,855 | ₩499,432 | -2.52% | 294.3만 |
|---|
| 2026.07.17 | ₩495,463 | ₩509,247 | ₩491,735 | ₩503,320 | +1.59% | 367.5만 |
|---|
| 2026.07.16 | ₩509,555 | ₩517,681 | ₩506,391 | ₩510,253 | +0.14% | 409.6만 |
|---|
| 2026.07.15 | ₩532,807 | ₩537,285 | ₩513,940 | ₩524,238 | -1.61% | 310만 |
|---|
| 2026.07.14 | ₩534,054 | ₩536,990 | ₩525,633 | ₩526,638 | -1.39% | 314만 |
|---|
| 2026.07.13 | ₩522,723 | ₩523,742 | ₩513,498 | ₩517,601 | -0.98% | 348.4만 |
|---|
| 2026.07.10 | ₩519,599 | ₩534,134 | ₩517,494 | ₩530,527 | +2.10% | 232.6만 |
|---|
| 2026.07.09 | ₩530,460 | ₩535,488 | ₩520,712 | ₩527,832 | -0.50% | 310.6만 |
|---|
| 2026.07.08 | ₩501,832 | ₩522,656 | ₩501,832 | ₩516,783 | +2.98% | 261만 |
|---|
| 2026.07.07 | ₩504,621 | ₩511,768 | ₩497,595 | ₩508,241 | +0.72% | 481.4만 |
|---|
| 2026.07.06 | ₩520,149 | ₩530,903 | ₩517,534 | ₩521,382 | +0.24% | 444.7만 |
|---|
| 2026.07.02 | ₩524,037 | ₩530,996 | ₩499,673 | ₩505,734 | -3.49% | 614.4만 |
|---|
| 2026.07.01 | ₩524,144 | ₩533,115 | ₩520,055 | ₩521,583 | -0.49% | 575.1만 |
|---|
| 2026.06.30 | ₩526,866 | ₩538,800 | ₩525,338 | ₩532,565 | +1.08% | 648.1만 |
|---|
| 2026.06.29 | ₩520,484 | ₩533,759 | ₩516,260 | ₩525,338 | +0.93% | 516.9만 |
|---|
| 2026.06.26 | ₩543,641 | ₩544,513 | ₩513,323 | ₩518,808 | -4.57% | 1247.9만 |
|---|
| 2026.06.25 | ₩568,877 | ₩579,094 | ₩552,920 | ₩560,402 | -1.49% | 644.1만 |
|---|
| 2026.06.24 | ₩546,041 | ₩555,749 | ₩541,724 | ₩554,006 | +1.46% | 464.8만 |
|---|
| 2026.06.23 | ₩572,377 | ₩572,377 | ₩540,664 | ₩546,095 | -4.59% | 756만 |
|---|
| 2026.06.22 | ₩586,979 | ₩597,921 | ₩585,155 | ₩597,344 | +1.77% | 428.9만 |
|---|
| 2026.06.18 | ₩571,532 | ₩588,065 | ₩571,532 | ₩582,567 | +1.93% | 1186.9만 |
|---|
| 2026.06.17 | ₩565,377 | ₩574,026 | ₩555,213 | ₩555,736 | -1.71% | 360.4만 |
|---|
| 2026.06.16 | ₩572,015 | ₩588,186 | ₩557,412 | ₩557,814 | -2.48% | 435.1만 |
|---|
| 2026.06.15 | ₩575,474 | ₩580,610 | ₩569,748 | ₩573,342 | -0.37% | 453.1만 |
|---|
| 2026.06.12 | ₩552,384 | ₩566,168 | ₩544,942 | ₩560,215 | +1.42% | 299.8만 |
|---|
| 2026.06.11 | ₩538,961 | ₩553,859 | ₩532,351 | ₩552,625 | +2.54% | 484.6만 |
|---|
| 2026.06.10 | ₩535,770 | ₩551,110 | ₩526,183 | ₩526,531 | -1.72% | 386.9만 |
|---|
| 2026.06.09 | ₩552,384 | ₩555,924 | ₩513,994 | ₩542,555 | -1.78% | 541.6만 |
|---|
| 2026.06.08 | ₩556,406 | ₩556,474 | ₩538,492 | ₩541,576 | -2.67% | 514만 |
|---|
| 2026.06.05 | ₩562,494 | ₩562,695 | ₩538,050 | ₩538,224 | -4.31% | 724.3만 |
|---|
| 2026.06.04 | ₩573,610 | ₩579,631 | ₩563,969 | ₩574,924 | +0.23% | 337.7만 |
|---|
| 2026.06.03 | ₩569,748 | ₩589,594 | ₩560,791 | ₩586,872 | +3.01% | 570.1만 |
|---|
| 2026.06.02 | ₩549,099 | ₩568,501 | ₩548,428 | ₩567,469 | +3.35% | 495.4만 |
|---|
| 2026.06.01 | ₩542,059 | ₩549,756 | ₩536,239 | ₩539,967 | -0.39% | 433.6만 |
|---|
| 2026.05.29 | ₩567,804 | ₩567,804 | ₩547,315 | ₩554,931 | -2.27% | 550.8만 |
|---|
| 2026.05.28 | ₩559,343 | ₩564,452 | ₩546,095 | ₩561,851 | +0.45% | 505.6만 |
|---|
| 2026.05.27 | ₩581,280 | ₩581,280 | ₩546,792 | ₩558,994 | -3.83% | 409.5만 |
|---|
| 2026.05.26 | ₩544,741 | ₩567,120 | ₩544,741 | ₩563,098 | +3.37% | 662.9만 |
|---|
| 2026.05.22 | ₩521,798 | ₩537,339 | ₩518,942 | ₩532,431 | +2.04% | 610.8만 |
|---|
| 2026.05.21 | ₩531,855 | ₩532,337 | ₩511,178 | ₩515,187 | -3.13% | 530.4만 |
|---|
| 2026.05.20 | ₩522,951 | ₩544,593 | ₩514,704 | ₩533,745 | +2.06% | 1035.3만 |
|---|
| 2026.05.19 | ₩548,643 | ₩567,764 | ₩546,001 | ₩555,548 | +1.26% | 619만 |
|---|
| 2026.05.18 | ₩572,430 | ₩574,817 | ₩555,226 | ₩561,274 | -1.95% | 422.9만 |
|---|
| 2026.05.15 | ₩556,715 | ₩566,101 | ₩555,870 | ₩559,812 | +0.56% | 371만 |
|---|
| 2026.05.14 | ₩577,888 | ₩581,830 | ₩568,635 | ₩572,283 | -0.97% | 281.1만 |
|---|
| 2026.05.13 | ₩573,691 | ₩584,257 | ₩571,223 | ₩579,792 | +1.06% | 348.6만 |
|---|
| 2026.05.12 | ₩560,295 | ₩564,398 | ₩545,438 | ₩562,709 | +0.43% | 484.9만 |
|---|
| 2026.05.11 | ₩552,732 | ₩567,040 | ₩551,754 | ₩566,839 | +2.55% | 379.7만 |
|---|
| 2026.05.08 | ₩560,496 | ₩561,502 | ₩554,489 | ₩558,512 | -0.35% | 375.4만 |
|---|
| 2026.05.07 | ₩555,012 | ₩555,079 | ₩544,285 | ₩547,784 | -1.30% | 393.8만 |
|---|
| 2026.05.06 | ₩542,676 | ₩557,814 | ₩542,260 | ₩557,318 | +2.70% | 389.4만 |
|---|
| 2026.05.05 | ₩532,002 | ₩543,949 | ₩527,228 | ₩542,756 | +2.02% | 334.3만 |
|---|
| 2026.05.04 | ₩539,390 | ₩539,390 | ₩525,472 | ₩532,364 | -1.30% | 191.4만 |
|---|
| 2026.05.01 | ₩532,418 | ₩535,086 | ₩527,523 | ₩533,263 | +0.16% | 198.7만 |
|---|
| 2026.04.30 | ₩527,497 | ₩539,940 | ₩524,533 | ₩539,390 | +2.25% | 374.6만 |
|---|
| 2026.04.29 | ₩525,633 | ₩529,588 | ₩518,298 | ₩522,026 | -0.69% | 309.8만 |
|---|
| 2026.04.28 | ₩522,683 | ₩527,108 | ₩512,827 | ₩513,913 | -1.68% | 384.7만 |
|---|
| 2026.04.27 | ₩534,067 | ₩535,716 | ₩518,580 | ₩526,424 | -1.43% | 276.4만 |
|---|
| 2026.04.24 | ₩541,817 | ₩544,808 | ₩534,027 | ₩535,783 | -1.11% | 451.2만 |
|---|
| 2026.04.23 | ₩533,544 | ₩547,583 | ₩530,728 | ₩541,563 | +1.50% | 445만 |
|---|
| 2026.04.22 | ₩510,628 | ₩514,369 | ₩507,195 | ₩511,446 | +0.16% | 251.8만 |
|---|
| 2026.04.21 | ₩513,565 | ₩514,369 | ₩500,612 | ₩503,200 | -2.02% | 329.7만 |
|---|
| 2026.04.20 | ₩500,183 | ₩516,863 | ₩495,731 | ₩510,950 | +2.15% | 400.4만 |
|---|
| 2026.04.17 | ₩482,282 | ₩499,418 | ₩479,801 | ₩498,077 | +3.28% | 524.8만 |
|---|
| 2026.04.16 | ₩465,252 | ₩477,159 | ₩464,541 | ₩474,410 | +1.97% | 219.9만 |
|---|
| 2026.04.15 | ₩465,292 | ₩468,041 | ₩457,676 | ₩466,553 | +0.27% | 244.1만 |
|---|
| 2026.04.14 | ₩472,573 | ₩472,895 | ₩465,359 | ₩467,438 | -1.09% | 232만 |
|---|
| 2026.04.13 | ₩467,558 | ₩469,422 | ₩461,270 | ₩469,328 | +0.38% | 248.5만 |
|---|
| 2026.04.10 | ₩473,338 | ₩475,067 | ₩467,988 | ₩469,503 | -0.81% | 250.5만 |
|---|
| 2026.04.09 | ₩463,951 | ₩473,043 | ₩463,268 | ₩471,139 | +1.55% | 292.7만 |
|---|
| 2026.04.08 | ₩463,697 | ₩467,974 | ₩458,561 | ₩464,233 | +0.12% | 452.2만 |
|---|
| 2026.04.07 | ₩434,170 | ₩439,158 | ₩430,429 | ₩439,024 | +1.12% | 234.4만 |
|---|
| 2026.04.06 | ₩429,088 | ₩439,091 | ₩427,412 | ₩438,957 | +2.30% | 235.4만 |
|---|
| 2026.04.02 | ₩416,041 | ₩431,381 | ₩415,397 | ₩426,862 | +2.60% | 238.7만 |
|---|
| 2026.04.01 | ₩426,674 | ₩436,798 | ₩425,347 | ₩429,866 | +0.75% | 314.5만 |
|---|
| 2026.03.31 | ₩414,834 | ₩428,176 | ₩410,986 | ₩426,594 | +2.83% | 428.6만 |
|---|
| 2026.03.30 | ₩421,083 | ₩421,083 | ₩403,021 | ₩406,427 | -3.48% | 391.5만 |
|---|
| 2026.03.27 | ₩416,846 | ₩419,956 | ₩410,557 | ₩412,246 | -1.10% | 328.2만 |
|---|
| 2026.03.26 | ₩427,881 | ₩430,590 | ₩418,884 | ₩420,265 | -1.78% | 392.4만 |
|---|
| 2026.03.25 | ₩435,793 | ₩440,057 | ₩429,919 | ₩431,810 | -0.91% | 246.1만 |
|---|
| 2026.03.24 | ₩417,355 | ₩435,511 | ₩417,154 | ₩431,542 | +3.40% | 340.4만 |
|---|
| 2026.03.23 | ₩423,027 | ₩425,776 | ₩417,972 | ₩418,616 | -1.04% | 349.5만 |
|---|
| 2026.03.20 | ₩417,221 | ₩418,696 | ₩410,248 | ₩414,915 | -0.55% | 702.9만 |
|---|
| 2026.03.19 | ₩406,789 | ₩420,493 | ₩403,490 | ₩416,269 | +2.33% | 328.9만 |
|---|
| 2026.03.18 | ₩420,144 | ₩424,945 | ₩412,836 | ₩413,788 | -1.51% | 355.5만 |
|---|
| 2026.03.17 | ₩418,629 | ₩422,772 | ₩416,644 | ₩420,587 | +0.47% | 270만 |
|---|
| 2026.03.16 | ₩417,918 | ₩420,855 | ₩414,486 | ₩416,913 | -0.24% | 325.5만 |
|---|
| 2026.03.13 | ₩415,518 | ₩417,355 | ₩406,977 | ₩410,409 | -1.23% | 279.3만 |
|---|
| 2026.03.12 | ₩420,909 | ₩421,539 | ₩407,982 | ₩412,018 | -2.11% | 482.7만 |
|---|
| 2026.03.11 | ₩428,136 | ₩431,140 | ₩424,194 | ₩428,042 | -0.02% | 257.6만 |
|---|
| 2026.03.10 | ₩427,372 | ₩434,371 | ₩425,173 | ₩427,492 | +0.03% | 435.2만 |
|---|
| 2026.03.09 | ₩416,001 | ₩428,954 | ₩411,951 | ₩428,699 | +3.05% | 594.5만 |
|---|
| 2026.03.06 | ₩428,391 | ₩433,553 | ₩421,458 | ₩423,470 | -1.15% | 453.7만 |
|---|
| 2026.03.05 | ₩451,548 | ₩455,839 | ₩436,235 | ₩442,122 | -2.09% | 536.8만 |
|---|
| 2026.03.04 | ₩461,323 | ₩464,474 | ₩454,954 | ₩457,931 | -0.74% | 320.3만 |
|---|
| 2026.03.03 | ₩454,766 | ₩459,379 | ₩449,309 | ₩454,552 | -0.05% | 531.2만 |
|---|
| 2026.03.02 | ₩467,679 | ₩477,427 | ₩466,633 | ₩472,547 | +1.04% | 332.6만 |
|---|
| 2026.02.27 | ₩471,045 | ₩477,401 | ₩464,716 | ₩477,079 | +1.28% | 611만 |
|---|
| 2026.02.26 | ₩483,770 | ₩484,977 | ₩470,656 | ₩475,148 | -1.78% | 466.3만 |
|---|
| 2026.02.25 | ₩484,092 | ₩487,015 | ₩480,847 | ₩483,797 | -0.06% | 342.5만 |
|---|
| 2026.02.24 | ₩481,383 | ₩486,063 | ₩476,878 | ₩477,481 | -0.81% | 454.1만 |
|---|
| 2026.02.23 | ₩472,707 | ₩480,042 | ₩468,752 | ₩476,221 | +0.74% | 413.3만 |
|---|
| 2026.02.20 | ₩463,013 | ₩476,623 | ₩462,624 | ₩476,060 | +2.82% | 534.1만 |
|---|
| 2026.02.19 | ₩462,570 | ₩473,713 | ₩455,450 | ₩463,013 | +0.10% | 510.1만 |
|---|
| 2026.02.18 | ₩472,278 | ₩476,502 | ₩455,906 | ₩464,448 | -1.66% | 847.5만 |
|---|
| 2026.02.17 | ₩450,006 | ₩456,523 | ₩442,939 | ₩452,567 | +0.57% | 454.8만 |
|---|
| 2026.02.13 | ₩442,135 | ₩453,171 | ₩440,419 | ₩452,017 | +2.24% | 344.3만 |
|---|
| 2026.02.12 | ₩455,061 | ₩461,216 | ₩443,610 | ₩444,321 | -2.36% | 448.3만 |
|---|
| 2026.02.11 | ₩442,336 | ₩453,010 | ₩439,037 | ₩451,883 | +2.16% | 390.9만 |
|---|
| 2026.02.10 | ₩430,080 | ₩437,643 | ₩428,753 | ₩436,007 | +1.38% | 264.2만 |
|---|
| 2026.02.09 | ₩428,190 | ₩434,304 | ₩426,259 | ₩433,070 | +1.14% | 316.3만 |
|---|
| 2026.02.06 | ₩433,057 | ₩439,480 | ₩423,724 | ₩429,691 | -0.78% | 677.5만 |
|---|
| 2026.02.05 | ₩424,180 | ₩438,890 | ₩420,238 | ₩431,931 | +1.83% | 593.6만 |
|---|
| 2026.02.04 | ₩423,389 | ₩433,231 | ₩417,999 | ₩429,678 | +1.49% | 627.5만 |
|---|
| 2026.02.03 | ₩424,878 | ₩430,737 | ₩414,284 | ₩417,409 | -1.76% | 554.6만 |
|---|
| 2026.02.02 | ₩411,549 | ₩426,835 | ₩411,549 | ₩424,878 | +3.24% | 377.3만 |
|---|
| 2026.01.30 | ₩422,330 | ₩425,494 | ₩414,700 | ₩416,859 | -1.30% | 440.6만 |
|---|
| 2026.01.29 | ₩423,818 | ₩428,096 | ₩414,244 | ₩427,345 | +0.83% | 313.2만 |
|---|
| 2026.01.28 | ₩419,702 | ₩426,634 | ₩413,668 | ₩425,910 | +1.48% | 388.8만 |
|---|
| 2026.01.27 | ₩409,296 | ₩411,643 | ₩403,289 | ₩407,406 | -0.46% | 355.3만 |
|---|
| 2026.01.26 | ₩409,176 | ₩411,241 | ₩407,312 | ₩407,647 | -0.37% | 275.8만 |
|---|
| 2026.01.23 | ₩416,336 | ₩420,426 | ₩406,507 | ₩409,779 | -1.57% | 290.7만 |
|---|
| 2026.01.22 | ₩414,968 | ₩419,956 | ₩411,482 | ₩413,694 | -0.31% | 279.4만 |
|---|
| 2026.01.21 | ₩400,875 | ₩413,198 | ₩400,125 | ₩408,934 | +2.01% | 375.4만 |
|---|
| 2026.01.20 | ₩398,234 | ₩404,992 | ₩393,983 | ₩396,464 | -0.44% | 432.1만 |
|---|
| 2026.01.16 | ₩412,367 | ₩414,579 | ₩401,854 | ₩402,605 | -2.37% | 426.1만 |
|---|
| 2026.01.15 | ₩404,697 | ₩409,792 | ₩400,446 | ₩405,086 | +0.10% | 408.7만 |
|---|
| 2026.01.14 | ₩395,016 | ₩400,741 | ₩393,259 | ₩399,575 | +1.15% | 359.7만 |
|---|
| 2026.01.13 | ₩395,807 | ₩405,595 | ₩395,110 | ₩397,188 | +0.35% | 276만 |
|---|
| 2026.01.12 | ₩398,918 | ₩400,058 | ₩392,146 | ₩394,037 | -1.22% | 330.8만 |
|---|
| 2026.01.09 | ₩401,962 | ₩406,561 | ₩398,408 | ₩403,517 | +0.39% | 308.8만 |
|---|
| 2026.01.08 | ₩389,371 | ₩401,640 | ₩388,204 | ₩401,144 | +3.02% | 377.6만 |
|---|
| 2026.01.07 | ₩387,373 | ₩392,991 | ₩384,503 | ₩392,736 | +1.38% | 357만 |
|---|
| 2026.01.06 | ₩375,103 | ₩394,426 | ₩374,902 | ₩392,803 | +4.72% | 642.8만 |
|---|
| 2026.01.05 | ₩369,042 | ₩377,906 | ₩367,098 | ₩371,818 | +0.75% | 300.7만 |
|---|
| 2026.01.02 | ₩368,841 | ₩370,088 | ₩362,660 | ₩367,058 | -0.48% | 360.9만 |
|---|
| 2025.12.31 | ₩368,506 | ₩369,820 | ₩363,518 | ₩363,652 | -1.32% | 179.1만 |
|---|
| 2025.12.30 | ₩371,027 | ₩371,563 | ₩368,198 | ₩368,506 | -0.68% | 128.7만 |
|---|
| 2025.12.29 | ₩369,606 | ₩372,596 | ₩367,608 | ₩369,592 | -0.00% | 174.8만 |
|---|
| 2025.12.26 | ₩372,408 | ₩372,770 | ₩370,008 | ₩371,215 | -0.32% | 174.6만 |
|---|
| 2025.12.24 | ₩371,644 | ₩374,339 | ₩371,242 | ₩372,180 | +0.14% | 88.8만 |
|---|
| 2025.12.23 | ₩369,592 | ₩372,060 | ₩368,184 | ₩371,067 | +0.40% | 176.3만 |
|---|
| 2025.12.22 | ₩372,019 | ₩373,320 | ₩369,284 | ₩369,847 | -0.58% | 337만 |
|---|
| 2025.12.19 | ₩368,868 | ₩373,320 | ₩367,407 | ₩367,997 | -0.24% | 942만 |
|---|
| 2025.12.18 | ₩369,673 | ₩371,563 | ₩365,798 | ₩368,640 | -0.28% | 410.5만 |
|---|
| 2025.12.17 | ₩374,621 | ₩376,029 | ₩362,231 | ₩363,438 | -2.99% | 400.6만 |
|---|
| 2025.12.16 | ₩376,739 | ₩378,134 | ₩372,395 | ₩373,307 | -0.91% | 362.5만 |
|---|
| 2025.12.15 | ₩377,638 | ₩379,099 | ₩373,977 | ₩376,042 | -0.42% | 359.5만 |
|---|
| 2025.12.12 | ₩378,697 | ₩381,124 | ₩372,864 | ₩374,540 | -1.10% | 418.2만 |
|---|
| 2025.12.11 | ₩377,557 | ₩380,561 | ₩373,427 | ₩379,998 | +0.65% | 284만 |
|---|
| 2025.12.10 | ₩369,619 | ₩378,670 | ₩367,755 | ₩377,557 | +2.15% | 517.7만 |
|---|
| 2025.12.09 | ₩372,207 | ₩375,170 | ₩369,083 | ₩370,410 | -0.48% | 258.5만 |
|---|
| 2025.12.08 | ₩377,839 | ₩378,858 | ₩371,389 | ₩374,285 | -0.94% | 319.1만 |
|---|
| 2025.12.05 | ₩375,613 | ₩379,797 | ₩374,299 | ₩377,182 | +0.42% | 383.4만 |
|---|
| 2025.12.04 | ₩371,912 | ₩374,849 | ₩369,472 | ₩371,778 | -0.04% | 325.4만 |
|---|
| 2025.12.03 | ₩368,064 | ₩373,816 | ₩364,162 | ₩373,092 | +1.37% | 420.3만 |
|---|
| 2025.12.02 | ₩359,616 | ₩367,581 | ₩356,733 | ₩366,025 | +1.78% | 526.6만 |
|---|
| 2025.12.01 | ₩352,590 | ₩359,991 | ₩351,316 | ₩357,363 | +1.35% | 733.4만 |
|---|
| 2025.11.28 | ₩347,776 | ₩356,344 | ₩346,006 | ₩355,794 | +2.31% | 259만 |
|---|
| 2025.11.26 | ₩342,224 | ₩349,626 | ₩339,140 | ₩345,845 | +1.06% | 525.3만 |
|---|
| 2025.11.25 | ₩309,212 | ₩338,550 | ₩307,455 | ₩337,934 | +9.29% | 751.5만 |
|---|
| 2025.11.24 | ₩313,301 | ₩322,835 | ₩312,765 | ₩321,011 | +2.46% | 822만 |
|---|
| 2025.11.21 | ₩302,547 | ₩314,481 | ₩301,703 | ₩311,518 | +2.97% | 446.7만 |
|---|
| 2025.11.20 | ₩314,159 | ₩315,487 | ₩300,697 | ₩301,971 | -3.88% | 431.7만 |
|---|
| 2025.11.19 | ₩307,790 | ₩314,307 | ₩307,509 | ₩311,357 | +1.16% | 279만 |
|---|
| 2025.11.18 | ₩308,206 | ₩311,558 | ₩305,350 | ₩308,581 | +0.12% | 395.3만 |
|---|
| 2025.11.17 | ₩312,470 | ₩314,066 | ₩305,430 | ₩308,327 | -1.33% | 388.5만 |
|---|
| 2025.11.14 | ₩314,025 | ₩317,860 | ₩308,984 | ₩314,964 | +0.30% | 332만 |
|---|
| 2025.11.13 | ₩321,333 | ₩323,586 | ₩315,701 | ₩318,504 | -0.88% | 489.7만 |
|---|
| 2025.11.12 | ₩317,686 | ₩324,498 | ₩316,238 | ₩323,747 | +1.91% | 467.7만 |
|---|
| 2025.11.11 | ₩310,432 | ₩315,112 | ₩310,338 | ₩312,979 | +0.82% | 316만 |
|---|
| 2025.11.10 | ₩310,901 | ₩312,738 | ₩306,168 | ₩311,089 | +0.06% | 326.4만 |
|---|
| 2025.11.07 | ₩307,602 | ₩309,493 | ₩299,651 | ₩306,369 | -0.40% | 458.4만 |
|---|
| 2025.11.06 | ₩315,366 | ₩317,847 | ₩310,016 | ₩312,269 | -0.98% | 312.7만 |
|---|
| 2025.11.05 | ₩308,528 | ₩319,778 | ₩308,528 | ₩316,452 | +2.57% | 297.2만 |
|---|
| 2025.11.04 | ₩312,443 | ₩313,476 | ₩306,744 | ₩307,576 | -1.56% | 395.7만 |
|---|
| 2025.11.03 | ₩315,044 | ₩317,793 | ₩311,907 | ₩313,248 | -0.57% | 226.7만 |
|---|
| 2025.10.31 | ₩312,296 | ₩315,956 | ₩310,472 | ₩313,945 | +0.53% | 269.8만 |
|---|
| 2025.10.30 | ₩315,165 | ₩317,297 | ₩312,188 | ₩312,296 | -0.91% | 294만 |
|---|
| 2025.10.29 | ₩321,494 | ₩324,377 | ₩314,468 | ₩315,165 | -1.97% | 343.9만 |
|---|
| 2025.10.28 | ₩323,841 | ₩326,751 | ₩320,261 | ₩320,944 | -0.89% | 242.1만 |
|---|
| 2025.10.27 | ₩321,414 | ₩327,327 | ₩319,604 | ₩325,852 | +1.38% | 350.6만 |
|---|
| 2025.10.24 | ₩329,124 | ₩329,204 | ₩317,297 | ₩319,148 | -3.03% | 348.9만 |
|---|
| 2025.10.23 | ₩318,196 | ₩328,453 | ₩318,142 | ₩326,228 | +2.52% | 277.5만 |
|---|
| 2025.10.22 | ₩322,540 | ₩324,015 | ₩317,673 | ₩322,299 | -0.07% | 527.1만 |
|---|
| 2025.10.21 | ₩332,329 | ₩333,656 | ₩329,338 | ₩330,358 | -0.59% | 236.1만 |
|---|
| 2025.10.20 | ₩325,664 | ₩330,988 | ₩325,664 | ₩330,156 | +1.38% | 276만 |
|---|
| 2025.10.17 | ₩324,189 | ₩326,563 | ₩319,925 | ₩325,664 | +0.45% | 240.1만 |
|---|
| 2025.10.16 | ₩322,258 | ₩327,488 | ₩319,831 | ₩323,975 | +0.53% | 289.9만 |
|---|
| 2025.10.15 | ₩319,389 | ₩320,207 | ₩315,058 | ₩319,335 | -0.02% | 277.4만 |
|---|
| 2025.10.14 | ₩309,949 | ₩320,180 | ₩307,240 | ₩315,648 | +1.84% | 343.1만 |
|---|
| 2025.10.13 | ₩306,154 | ₩316,211 | ₩304,331 | ₩314,669 | +2.78% | 461만 |
|---|
| 2025.10.10 | ₩318,786 | ₩320,529 | ₩301,314 | ₩302,132 | -5.22% | 442.5만 |
|---|