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 | ₩560,295 | ₩566,758 | ₩535,743 | ₩544,660 | -2.79% | 1249.2만 |
| 2026.09.28–2026.10.02 | ₩530,259 | ₩565,458 | ₩520,444 | ₩559,356 | +5.49% | 1385.1만 |
| 2026.09.21–2026.09.25 | ₩505,586 | ₩530,889 | ₩497,434 | ₩527,778 | +4.39% | 1506.2만 |
| 2026.09.14–2026.09.18 | ₩488,034 | ₩504,192 | ₩480,927 | ₩503,803 | +3.23% | 2074.7만 |
| 2026.09.08–2026.09.11 | ₩489,281 | ₩510,025 | ₩477,521 | ₩507,906 | +3.81% | 1135.4만 |
| 2026.08.31–2026.09.04 | ₩489,268 | ₩491,735 | ₩466,633 | ₩485,741 | -0.72% | 1700.2만 |
| 2026.08.24–2026.08.28 | ₩499,780 | ₩506,176 | ₩482,107 | ₩485,111 | -2.94% | 1791.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩532,270 |
| ₩495,650 |
| ₩500,276 |
| -4.71% |
| 2416.6만 |
| 2026.08.10–2026.08.14 | ₩526,759 | ₩531,345 | ₩509,703 | ₩522,133 | -0.88% | 1290.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩486,747 | ₩525,901 | ₩473,485 | ₩522,857 | +7.42% | 1809.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩499,861 | ₩505,251 | ₩472,976 | ₩492,660 | -1.44% | 2559.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩512,358 | ₩520,269 | ₩491,896 | ₩498,627 | -2.68% | 1832.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩522,723 | ₩537,285 | ₩491,735 | ₩503,320 | -3.71% | 1749.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩520,149 | ₩535,488 | ₩497,595 | ₩530,527 | +2.00% | 1730.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩520,484 | ₩538,800 | ₩499,673 | ₩505,734 | -2.83% | 2354.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩586,979 | ₩597,921 | ₩513,323 | ₩518,808 | -11.61% | 3541.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩575,474 | ₩588,186 | ₩555,213 | ₩582,567 | +1.23% | 2435.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩556,406 | ₩566,168 | ₩513,994 | ₩560,215 | +0.68% | 2226.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩542,059 | ₩589,594 | ₩536,239 | ₩538,224 | -0.71% | 2561만 |
|---|
| 2026.05.26–2026.05.29 | ₩544,741 | ₩581,280 | ₩544,741 | ₩554,931 | +1.87% | 2128.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩572,430 | ₩574,817 | ₩511,178 | ₩532,431 | -6.99% | 3218.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩552,732 | ₩584,257 | ₩545,438 | ₩559,812 | +1.28% | 1865.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩539,390 | ₩561,502 | ₩525,472 | ₩558,512 | +3.54% | 1684.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩534,067 | ₩539,940 | ₩512,827 | ₩533,263 | -0.15% | 1544.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩500,183 | ₩547,583 | ₩495,731 | ₩535,783 | +7.12% | 1878만 |
|---|
| 2026.04.13–2026.04.17 | ₩467,558 | ₩499,418 | ₩457,676 | ₩498,077 | +6.53% | 1469.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩429,088 | ₩475,067 | ₩427,412 | ₩469,503 | +9.42% | 1465.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩421,083 | ₩436,798 | ₩403,021 | ₩426,862 | +1.37% | 1373.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩423,027 | ₩440,057 | ₩410,557 | ₩412,246 | -2.55% | 1656.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩417,918 | ₩424,945 | ₩403,490 | ₩414,915 | -0.72% | 1982.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩416,001 | ₩434,371 | ₩406,977 | ₩410,409 | -1.34% | 2049.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩467,679 | ₩477,427 | ₩421,458 | ₩423,470 | -9.45% | 2174.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩472,707 | ₩487,015 | ₩464,716 | ₩477,079 | +0.92% | 2287.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩450,006 | ₩476,623 | ₩442,939 | ₩476,060 | +5.79% | 2346.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩428,190 | ₩461,216 | ₩426,259 | ₩452,017 | +5.56% | 1764만 |
|---|
| 2026.02.02–2026.02.06 | ₩411,549 | ₩439,480 | ₩411,549 | ₩429,691 | +4.41% | 2830.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩409,176 | ₩428,096 | ₩403,289 | ₩416,859 | +1.88% | 1773.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩398,234 | ₩420,426 | ₩393,983 | ₩409,779 | +2.90% | 1377.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩398,918 | ₩414,579 | ₩392,146 | ₩402,605 | +0.92% | 1801.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩369,042 | ₩406,561 | ₩367,098 | ₩403,517 | +9.34% | 1986.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩369,606 | ₩372,596 | ₩362,660 | ₩367,058 | -0.69% | 843.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩372,019 | ₩374,339 | ₩368,184 | ₩371,215 | -0.22% | 776.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩377,638 | ₩379,099 | ₩362,231 | ₩367,997 | -2.55% | 2475만 |
|---|
| 2025.12.08–2025.12.12 | ₩377,839 | ₩381,124 | ₩367,755 | ₩374,540 | -0.87% | 1797.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩352,590 | ₩379,797 | ₩351,316 | ₩377,182 | +6.97% | 2389.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩313,301 | ₩356,344 | ₩307,455 | ₩355,794 | +13.56% | 2357.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩312,470 | ₩315,487 | ₩300,697 | ₩311,518 | -0.30% | 1941.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩310,901 | ₩324,498 | ₩306,168 | ₩314,964 | +1.31% | 1931.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩315,044 | ₩319,778 | ₩299,651 | ₩306,369 | -2.75% | 1690.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩321,414 | ₩327,327 | ₩310,472 | ₩313,945 | -2.32% | 1500.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩325,664 | ₩333,656 | ₩317,297 | ₩319,148 | -2.00% | 1665.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩306,154 | ₩327,488 | ₩304,331 | ₩325,664 | +6.37% | 1611.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩318,786 | ₩320,529 | ₩301,314 | ₩302,132 | -5.22% | 442.5만 |
|---|