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 | ₩559,927 | ₩566,386 | ₩535,392 | ₩544,303 | -2.79% | 1249.2만 |
| 2026.09.28–2026.10.02 | ₩529,911 | ₩565,086 | ₩520,102 | ₩558,989 | +5.49% | 1385.1만 |
| 2026.09.21–2026.09.25 | ₩505,255 | ₩530,541 | ₩497,107 | ₩527,432 | +4.39% | 1506.2만 |
| 2026.09.14–2026.09.18 | ₩487,714 | ₩503,861 | ₩480,612 | ₩503,472 | +3.23% | 2074.7만 |
| 2026.09.08–2026.09.11 | ₩488,960 | ₩509,690 | ₩477,208 | ₩507,573 | +3.81% | 1135.4만 |
| 2026.08.31–2026.09.04 | ₩488,947 | ₩491,412 | ₩466,327 | ₩485,422 | -0.72% | 1700.2만 |
| 2026.08.24–2026.08.28 | ₩499,452 | ₩505,844 | ₩481,791 | ₩484,792 | -2.94% | 1791.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩531,921 |
| ₩495,325 |
| ₩499,948 |
| -4.71% |
| 2416.6만 |
| 2026.08.10–2026.08.14 | ₩526,413 | ₩530,996 | ₩509,368 | ₩521,790 | -0.88% | 1290.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩486,427 | ₩525,556 | ₩473,174 | ₩522,514 | +7.42% | 1809.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩499,533 | ₩504,920 | ₩472,665 | ₩492,337 | -1.44% | 2559.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩512,022 | ₩519,928 | ₩491,573 | ₩498,300 | -2.68% | 1832.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩522,380 | ₩536,933 | ₩491,412 | ₩502,990 | -3.71% | 1749.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩519,807 | ₩535,137 | ₩497,268 | ₩530,179 | +2.00% | 1730.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩520,142 | ₩538,447 | ₩499,345 | ₩505,402 | -2.83% | 2354.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩586,594 | ₩597,528 | ₩512,986 | ₩518,467 | -11.61% | 3541.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩575,096 | ₩587,800 | ₩554,849 | ₩582,185 | +1.23% | 2435.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩556,041 | ₩565,797 | ₩513,656 | ₩559,847 | +0.68% | 2226.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩541,703 | ₩589,207 | ₩535,887 | ₩537,871 | -0.71% | 2561만 |
|---|
| 2026.05.26–2026.05.29 | ₩544,383 | ₩580,899 | ₩544,383 | ₩554,567 | +1.87% | 2128.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩572,055 | ₩574,440 | ₩510,842 | ₩532,082 | -6.99% | 3218.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩552,370 | ₩583,874 | ₩545,080 | ₩559,445 | +1.28% | 1865.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩539,036 | ₩561,133 | ₩525,127 | ₩558,145 | +3.54% | 1684.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩533,717 | ₩539,586 | ₩512,491 | ₩532,913 | -0.15% | 1544.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩499,854 | ₩547,224 | ₩495,405 | ₩535,432 | +7.12% | 1878만 |
|---|
| 2026.04.13–2026.04.17 | ₩467,252 | ₩499,090 | ₩457,376 | ₩497,750 | +6.53% | 1469.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩428,806 | ₩474,756 | ₩427,131 | ₩469,195 | +9.42% | 1465.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩420,806 | ₩436,512 | ₩402,756 | ₩426,582 | +1.37% | 1373.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩422,750 | ₩439,768 | ₩410,287 | ₩411,976 | -2.55% | 1656.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩417,644 | ₩424,666 | ₩403,225 | ₩414,642 | -0.72% | 1982.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩415,728 | ₩434,086 | ₩406,709 | ₩410,140 | -1.34% | 2049.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩467,372 | ₩477,114 | ₩421,182 | ₩423,192 | -9.45% | 2174.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩472,397 | ₩486,695 | ₩464,411 | ₩476,766 | +0.92% | 2287.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩449,711 | ₩476,310 | ₩442,649 | ₩475,747 | +5.79% | 2346.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩427,909 | ₩460,913 | ₩425,979 | ₩451,721 | +5.56% | 1764만 |
|---|
| 2026.02.02–2026.02.06 | ₩411,279 | ₩439,192 | ₩411,279 | ₩429,409 | +4.41% | 2830.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩408,907 | ₩427,815 | ₩403,024 | ₩416,585 | +1.88% | 1773.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩397,973 | ₩420,150 | ₩393,725 | ₩409,510 | +2.90% | 1377.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩398,656 | ₩414,307 | ₩391,889 | ₩402,341 | +0.92% | 1801.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩368,800 | ₩406,294 | ₩366,857 | ₩403,252 | +9.34% | 1986.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩369,363 | ₩372,351 | ₩362,422 | ₩366,817 | -0.69% | 843.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩371,775 | ₩374,093 | ₩367,943 | ₩370,971 | -0.22% | 776.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩377,390 | ₩378,850 | ₩361,993 | ₩367,755 | -2.55% | 2475만 |
|---|
| 2025.12.08–2025.12.12 | ₩377,591 | ₩380,874 | ₩367,514 | ₩374,294 | -0.87% | 1797.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩352,358 | ₩379,547 | ₩351,085 | ₩376,934 | +6.97% | 2389.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩313,096 | ₩356,110 | ₩307,253 | ₩355,561 | +13.56% | 2357.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩312,265 | ₩315,280 | ₩300,499 | ₩311,313 | -0.30% | 1941.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩310,697 | ₩324,285 | ₩305,967 | ₩314,757 | +1.31% | 1931.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩314,838 | ₩319,568 | ₩299,454 | ₩306,168 | -2.75% | 1690.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩321,203 | ₩327,112 | ₩310,268 | ₩313,739 | -2.32% | 1500.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩325,451 | ₩333,437 | ₩317,089 | ₩318,938 | -2.00% | 1665.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩305,953 | ₩327,273 | ₩304,131 | ₩325,451 | +6.37% | 1611.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩318,576 | ₩320,318 | ₩301,116 | ₩301,933 | -5.22% | 442.5만 |
|---|