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 | ₩548,256 | ₩549,633 | ₩534,293 | ₩542,751 | -1.00% | 200.5만 |
| 2026.10.08 | ₩537,553 | ₩548,884 | ₩533,865 | ₩542,404 | +0.90% | 370.4만 |
| 2026.10.07 | ₩549,846 | ₩552,639 | ₩540,627 | ₩547,949 | -0.35% | 239만 |
| 2026.10.06 | ₩562,647 | ₩564,772 | ₩557,449 | ₩561,939 | -0.13% | 226.3만 |
| 2026.10.05 | ₩558,331 | ₩560,322 | ₩547,374 | ₩560,001 | +0.30% | 213.1만 |
| 2026.10.02 | ₩555,338 | ₩563,476 | ₩553,187 | ₩557,396 | +0.37% | 263만 |
| 2026.10.01 | ₩530,391 | ₩542,751 | ₩526,356 | ₩540,627 | +1.93% | 316.1만 |
| 2026.09.30 | ₩531,140 | ₩533,785 | ₩525,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩530,084 |
| -0.20% |
| 236.3만 |
| 2026.09.29 | ₩536,645 | ₩541,669 | ₩528,788 | ₩532,102 | -0.85% | 247.6만 |
|---|
| 2026.09.28 | ₩528,400 | ₩529,229 | ₩518,619 | ₩528,374 | -0.01% | 322.1만 |
|---|
| 2026.09.25 | ₩509,800 | ₩529,028 | ₩509,800 | ₩525,928 | +3.16% | 245.8만 |
|---|
| 2026.09.24 | ₩509,373 | ₩513,555 | ₩504,282 | ₩511,243 | +0.37% | 237.2만 |
|---|
| 2026.09.23 | ₩519,715 | ₩521,198 | ₩506,420 | ₩514,744 | -0.96% | 320.4만 |
|---|
| 2026.09.22 | ₩510,682 | ₩521,853 | ₩508,531 | ₩521,612 | +2.14% | 297.8만 |
|---|
| 2026.09.21 | ₩503,814 | ₩513,261 | ₩495,690 | ₩511,765 | +1.58% | 404.9만 |
|---|
| 2026.09.18 | ₩485,214 | ₩502,425 | ₩485,214 | ₩502,037 | +3.47% | 770.1만 |
|---|
| 2026.09.17 | ₩494,341 | ₩497,427 | ₩481,807 | ₩484,573 | -1.98% | 285.1만 |
|---|
| 2026.09.16 | ₩488,755 | ₩491,040 | ₩479,241 | ₩483,758 | -1.02% | 306.3만 |
|---|
| 2026.09.15 | ₩484,346 | ₩490,212 | ₩480,297 | ₩482,836 | -0.31% | 240.1만 |
|---|
| 2026.09.14 | ₩486,323 | ₩489,397 | ₩480,137 | ₩482,395 | -0.81% | 473.1만 |
|---|
| 2026.09.11 | ₩488,167 | ₩508,237 | ₩488,167 | ₩506,126 | +3.68% | 288.6만 |
|---|
| 2026.09.10 | ₩476,957 | ₩485,522 | ₩475,848 | ₩482,702 | +1.20% | 297.1만 |
|---|
| 2026.09.09 | ₩480,190 | ₩490,345 | ₩480,190 | ₩487,807 | +1.59% | 235.9만 |
|---|
| 2026.09.08 | ₩487,566 | ₩489,530 | ₩481,553 | ₩485,308 | -0.46% | 313.8만 |
|---|
| 2026.09.04 | ₩480,818 | ₩487,700 | ₩479,682 | ₩484,038 | +0.67% | 356만 |
|---|
| 2026.09.03 | ₩468,231 | ₩477,384 | ₩464,998 | ₩476,355 | +1.74% | 377.8만 |
|---|
| 2026.09.02 | ₩475,206 | ₩482,061 | ₩470,382 | ₩475,300 | +0.02% | 333.8만 |
|---|
| 2026.09.01 | ₩476,128 | ₩476,275 | ₩465,879 | ₩473,710 | -0.51% | 357.2만 |
|---|
| 2026.08.31 | ₩487,553 | ₩490,011 | ₩483,611 | ₩483,891 | -0.75% | 275.4만 |
|---|
| 2026.08.28 | ₩499,926 | ₩499,926 | ₩480,417 | ₩483,410 | -3.30% | 335.1만 |
|---|
| 2026.08.27 | ₩500,407 | ₩503,587 | ₩491,762 | ₩500,434 | +0.01% | 389.4만 |
|---|
| 2026.08.26 | ₩500,901 | ₩504,402 | ₩495,383 | ₩496,799 | -0.82% | 217.9만 |
|---|
| 2026.08.25 | ₩502,732 | ₩504,389 | ₩490,773 | ₩499,284 | -0.69% | 374만 |
|---|
| 2026.08.24 | ₩498,028 | ₩498,403 | ₩484,172 | ₩495,957 | -0.42% | 475.5만 |
|---|
| 2026.08.21 | ₩500,701 | ₩505,939 | ₩496,345 | ₩498,523 | -0.43% | 545.7만 |
|---|
| 2026.08.20 | ₩503,641 | ₩514,370 | ₩493,913 | ₩494,715 | -1.77% | 349.9만 |
|---|
| 2026.08.19 | ₩505,818 | ₩512,299 | ₩494,033 | ₩498,750 | -1.40% | 630.8만 |
|---|
| 2026.08.18 | ₩509,573 | ₩515,640 | ₩494,701 | ₩503,253 | -1.24% | 577.9만 |
|---|
| 2026.08.17 | ₩523,176 | ₩530,405 | ₩520,784 | ₩521,492 | -0.32% | 312.3만 |
|---|
| 2026.08.14 | ₩510,402 | ₩520,383 | ₩507,916 | ₩520,303 | +1.94% | 211.6만 |
|---|
| 2026.08.13 | ₩517,697 | ₩520,717 | ₩508,437 | ₩509,319 | -1.62% | 286.4만 |
|---|
| 2026.08.12 | ₩529,429 | ₩529,483 | ₩512,580 | ₩513,675 | -2.98% | 276.4만 |
|---|
| 2026.08.11 | ₩521,091 | ₩526,677 | ₩514,049 | ₩514,838 | -1.20% | 236.1만 |
|---|
| 2026.08.10 | ₩524,913 | ₩526,516 | ₩512,874 | ₩513,007 | -2.27% | 280만 |
|---|
| 2026.08.07 | ₩516,749 | ₩524,058 | ₩514,437 | ₩521,024 | +0.83% | 283.8만 |
|---|
| 2026.08.06 | ₩501,409 | ₩513,635 | ₩498,403 | ₩504,162 | +0.55% | 358.1만 |
|---|
| 2026.08.05 | ₩507,075 | ₩513,275 | ₩500,594 | ₩504,669 | -0.47% | 285.3만 |
|---|
| 2026.08.04 | ₩497,588 | ₩511,070 | ₩492,938 | ₩508,144 | +2.12% | 508.3만 |
|---|
| 2026.08.03 | ₩485,041 | ₩488,688 | ₩471,826 | ₩483,544 | -0.31% | 374.3만 |
|---|
| 2026.07.31 | ₩499,953 | ₩503,387 | ₩484,854 | ₩490,933 | -1.80% | 351.5만 |
|---|
| 2026.07.30 | ₩487,513 | ₩492,283 | ₩482,649 | ₩489,944 | +0.50% | 636.6만 |
|---|
| 2026.07.29 | ₩483,317 | ₩492,978 | ₩471,318 | ₩472,173 | -2.31% | 547.4만 |
|---|
| 2026.07.28 | ₩489,637 | ₩498,777 | ₩485,241 | ₩488,822 | -0.17% | 504.7만 |
|---|
| 2026.07.27 | ₩498,109 | ₩503,480 | ₩483,263 | ₩496,919 | -0.24% | 519.3만 |
|---|
| 2026.07.24 | ₩500,594 | ₩507,195 | ₩490,172 | ₩496,879 | -0.74% | 408.1만 |
|---|
| 2026.07.23 | ₩502,612 | ₩511,725 | ₩498,924 | ₩508,023 | +1.08% | 390.4만 |
|---|
| 2026.07.22 | ₩503,520 | ₩517,938 | ₩502,411 | ₩516,749 | +2.63% | 317.6만 |
|---|
| 2026.07.21 | ₩518,325 | ₩518,446 | ₩504,669 | ₩511,511 | -1.31% | 422.5만 |
|---|
| 2026.07.20 | ₩510,562 | ₩510,562 | ₩497,106 | ₩497,681 | -2.52% | 294.3만 |
|---|
| 2026.07.17 | ₩493,726 | ₩507,462 | ₩490,011 | ₩501,556 | +1.59% | 367.5만 |
|---|
| 2026.07.16 | ₩507,769 | ₩515,867 | ₩504,616 | ₩508,464 | +0.14% | 409.6만 |
|---|
| 2026.07.15 | ₩530,939 | ₩535,402 | ₩512,139 | ₩522,401 | -1.61% | 310만 |
|---|
| 2026.07.14 | ₩532,182 | ₩535,108 | ₩523,790 | ₩524,793 | -1.39% | 314만 |
|---|
| 2026.07.13 | ₩520,891 | ₩521,906 | ₩511,698 | ₩515,787 | -0.98% | 348.4만 |
|---|
| 2026.07.10 | ₩517,778 | ₩532,262 | ₩515,680 | ₩528,668 | +2.10% | 232.6만 |
|---|
| 2026.07.09 | ₩528,601 | ₩533,611 | ₩518,887 | ₩525,982 | -0.50% | 310.6만 |
|---|
| 2026.07.08 | ₩500,073 | ₩520,824 | ₩500,073 | ₩514,971 | +2.98% | 261만 |
|---|
| 2026.07.07 | ₩502,852 | ₩509,974 | ₩495,850 | ₩506,460 | +0.72% | 481.4만 |
|---|
| 2026.07.06 | ₩518,325 | ₩529,042 | ₩515,720 | ₩519,555 | +0.24% | 444.7만 |
|---|
| 2026.07.02 | ₩522,200 | ₩529,135 | ₩497,922 | ₩503,961 | -3.49% | 614.4만 |
|---|
| 2026.07.01 | ₩522,307 | ₩531,246 | ₩518,232 | ₩519,755 | -0.49% | 575.1만 |
|---|
| 2026.06.30 | ₩525,020 | ₩536,912 | ₩523,496 | ₩530,699 | +1.08% | 648.1만 |
|---|
| 2026.06.29 | ₩518,659 | ₩531,888 | ₩514,450 | ₩523,496 | +0.93% | 516.9만 |
|---|
| 2026.06.26 | ₩541,736 | ₩542,604 | ₩511,524 | ₩516,989 | -4.57% | 1247.9만 |
|---|
| 2026.06.25 | ₩566,883 | ₩577,065 | ₩550,982 | ₩558,438 | -1.49% | 644.1만 |
|---|
| 2026.06.24 | ₩544,127 | ₩553,801 | ₩539,825 | ₩552,064 | +1.46% | 464.8만 |
|---|
| 2026.06.23 | ₩570,370 | ₩570,370 | ₩538,769 | ₩544,181 | -4.59% | 756만 |
|---|
| 2026.06.22 | ₩584,922 | ₩595,825 | ₩583,104 | ₩595,250 | +1.77% | 428.9만 |
|---|
| 2026.06.18 | ₩569,529 | ₩586,004 | ₩569,529 | ₩580,525 | +1.93% | 1186.9만 |
|---|
| 2026.06.17 | ₩563,395 | ₩572,014 | ₩553,267 | ₩553,788 | -1.71% | 360.4만 |
|---|
| 2026.06.16 | ₩570,010 | ₩586,124 | ₩555,458 | ₩555,859 | -2.48% | 435.1만 |
|---|
| 2026.06.15 | ₩573,457 | ₩578,575 | ₩567,751 | ₩571,332 | -0.37% | 453.1만 |
|---|
| 2026.06.12 | ₩550,448 | ₩564,184 | ₩543,032 | ₩558,251 | +1.42% | 299.8만 |
|---|
| 2026.06.11 | ₩537,072 | ₩551,917 | ₩530,485 | ₩550,688 | +2.54% | 484.6만 |
|---|
| 2026.06.10 | ₩533,892 | ₩549,178 | ₩524,338 | ₩524,686 | -1.72% | 386.9만 |
|---|
| 2026.06.09 | ₩550,448 | ₩553,975 | ₩512,192 | ₩540,653 | -1.78% | 541.6만 |
|---|
| 2026.06.08 | ₩554,456 | ₩554,523 | ₩536,605 | ₩539,678 | -2.67% | 514만 |
|---|
| 2026.06.05 | ₩560,523 | ₩560,723 | ₩536,164 | ₩536,337 | -4.31% | 724.3만 |
|---|
| 2026.06.04 | ₩571,600 | ₩577,599 | ₩561,992 | ₩572,909 | +0.23% | 337.7만 |
|---|
| 2026.06.03 | ₩567,751 | ₩587,527 | ₩558,826 | ₩584,815 | +3.01% | 570.1만 |
|---|
| 2026.06.02 | ₩547,174 | ₩566,509 | ₩546,506 | ₩565,480 | +3.35% | 495.4만 |
|---|
| 2026.06.01 | ₩540,159 | ₩547,829 | ₩534,360 | ₩538,074 | -0.39% | 433.6만 |
|---|
| 2026.05.29 | ₩565,814 | ₩565,814 | ₩545,397 | ₩552,986 | -2.27% | 550.8만 |
|---|
| 2026.05.28 | ₩557,382 | ₩562,473 | ₩544,181 | ₩559,881 | +0.45% | 505.6만 |
|---|
| 2026.05.27 | ₩579,243 | ₩579,243 | ₩544,876 | ₩557,035 | -3.83% | 409.5만 |
|---|
| 2026.05.26 | ₩542,831 | ₩565,132 | ₩542,831 | ₩561,124 | +3.37% | 662.9만 |
|---|
| 2026.05.22 | ₩519,969 | ₩535,455 | ₩517,123 | ₩530,565 | +2.04% | 610.8만 |
|---|
| 2026.05.21 | ₩529,990 | ₩530,471 | ₩509,386 | ₩513,381 | -3.13% | 530.4만 |
|---|
| 2026.05.20 | ₩521,118 | ₩542,684 | ₩512,900 | ₩531,874 | +2.06% | 1035.3만 |
|---|
| 2026.05.19 | ₩546,720 | ₩565,774 | ₩544,087 | ₩553,601 | +1.26% | 619만 |
|---|
| 2026.05.18 | ₩570,424 | ₩572,802 | ₩553,280 | ₩559,307 | -1.95% | 422.9만 |
|---|
| 2026.05.15 | ₩554,764 | ₩564,117 | ₩553,922 | ₩557,850 | +0.56% | 371만 |
|---|
| 2026.05.14 | ₩575,862 | ₩579,791 | ₩566,642 | ₩570,277 | -0.97% | 281.1만 |
|---|
| 2026.05.13 | ₩571,680 | ₩582,209 | ₩569,221 | ₩577,760 | +1.06% | 348.6만 |
|---|
| 2026.05.12 | ₩558,331 | ₩562,420 | ₩543,526 | ₩560,736 | +0.43% | 484.9만 |
|---|
| 2026.05.11 | ₩550,795 | ₩565,052 | ₩549,820 | ₩564,852 | +2.55% | 379.7만 |
|---|
| 2026.05.08 | ₩558,532 | ₩559,534 | ₩552,545 | ₩556,554 | -0.35% | 375.4만 |
|---|
| 2026.05.07 | ₩553,067 | ₩553,133 | ₩542,377 | ₩545,864 | -1.30% | 393.8만 |
|---|
| 2026.05.06 | ₩540,773 | ₩555,859 | ₩540,359 | ₩555,365 | +2.70% | 389.4만 |
|---|
| 2026.05.05 | ₩530,137 | ₩542,043 | ₩525,380 | ₩540,854 | +2.02% | 334.3만 |
|---|
| 2026.05.04 | ₩537,500 | ₩537,500 | ₩523,630 | ₩530,498 | -1.30% | 191.4만 |
|---|
| 2026.05.01 | ₩530,552 | ₩533,211 | ₩525,674 | ₩531,393 | +0.16% | 198.7만 |
|---|
| 2026.04.30 | ₩525,648 | ₩538,048 | ₩522,695 | ₩537,500 | +2.25% | 374.6만 |
|---|
| 2026.04.29 | ₩523,790 | ₩527,732 | ₩516,481 | ₩520,196 | -0.69% | 309.8만 |
|---|
| 2026.04.28 | ₩520,851 | ₩525,260 | ₩511,030 | ₩512,112 | -1.68% | 384.7만 |
|---|
| 2026.04.27 | ₩532,195 | ₩533,839 | ₩516,762 | ₩524,579 | -1.43% | 276.4만 |
|---|
| 2026.04.24 | ₩539,918 | ₩542,898 | ₩532,155 | ₩533,905 | -1.11% | 451.2만 |
|---|
| 2026.04.23 | ₩531,674 | ₩545,664 | ₩528,868 | ₩539,664 | +1.50% | 445만 |
|---|
| 2026.04.22 | ₩508,838 | ₩512,566 | ₩505,418 | ₩509,653 | +0.16% | 251.8만 |
|---|
| 2026.04.21 | ₩511,765 | ₩512,566 | ₩498,857 | ₩501,436 | -2.02% | 329.7만 |
|---|
| 2026.04.20 | ₩498,429 | ₩515,052 | ₩493,993 | ₩509,159 | +2.15% | 400.4만 |
|---|
| 2026.04.17 | ₩480,591 | ₩497,668 | ₩478,119 | ₩496,332 | +3.28% | 524.8만 |
|---|
| 2026.04.16 | ₩463,621 | ₩475,487 | ₩462,913 | ₩472,748 | +1.97% | 219.9만 |
|---|
| 2026.04.15 | ₩463,661 | ₩466,401 | ₩456,072 | ₩464,917 | +0.27% | 244.1만 |
|---|
| 2026.04.14 | ₩470,917 | ₩471,238 | ₩463,728 | ₩465,799 | -1.09% | 232만 |
|---|
| 2026.04.13 | ₩465,920 | ₩467,777 | ₩459,653 | ₩467,683 | +0.38% | 248.5만 |
|---|
| 2026.04.10 | ₩471,679 | ₩473,402 | ₩466,347 | ₩467,857 | -0.81% | 250.5만 |
|---|
| 2026.04.09 | ₩462,325 | ₩471,385 | ₩461,644 | ₩469,487 | +1.55% | 292.7만 |
|---|
| 2026.04.08 | ₩462,071 | ₩466,334 | ₩456,954 | ₩462,606 | +0.12% | 452.2만 |
|---|
| 2026.04.07 | ₩432,648 | ₩437,619 | ₩428,920 | ₩437,485 | +1.12% | 234.4만 |
|---|
| 2026.04.06 | ₩427,584 | ₩437,552 | ₩425,914 | ₩437,418 | +2.30% | 235.4만 |
|---|
| 2026.04.02 | ₩414,583 | ₩429,869 | ₩413,941 | ₩425,366 | +2.60% | 238.7만 |
|---|
| 2026.04.01 | ₩425,179 | ₩435,267 | ₩423,856 | ₩428,359 | +0.75% | 314.5만 |
|---|
| 2026.03.31 | ₩413,380 | ₩426,675 | ₩409,545 | ₩425,099 | +2.83% | 428.6만 |
|---|
| 2026.03.30 | ₩419,607 | ₩419,607 | ₩401,608 | ₩405,002 | -3.48% | 391.5만 |
|---|
| 2026.03.27 | ₩415,384 | ₩418,484 | ₩409,118 | ₩410,801 | -1.10% | 328.2만 |
|---|
| 2026.03.26 | ₩426,381 | ₩429,081 | ₩417,416 | ₩418,792 | -1.78% | 392.4만 |
|---|
| 2026.03.25 | ₩434,265 | ₩438,514 | ₩428,412 | ₩430,296 | -0.91% | 246.1만 |
|---|
| 2026.03.24 | ₩415,892 | ₩433,984 | ₩415,692 | ₩430,029 | +3.40% | 340.4만 |
|---|
| 2026.03.23 | ₩421,544 | ₩424,284 | ₩416,507 | ₩417,148 | -1.04% | 349.5만 |
|---|
| 2026.03.20 | ₩415,759 | ₩417,228 | ₩408,810 | ₩413,460 | -0.55% | 702.9만 |
|---|
| 2026.03.19 | ₩405,363 | ₩419,019 | ₩402,076 | ₩414,810 | +2.33% | 328.9만 |
|---|
| 2026.03.18 | ₩418,672 | ₩423,455 | ₩411,389 | ₩412,338 | -1.51% | 355.5만 |
|---|
| 2026.03.17 | ₩417,162 | ₩421,291 | ₩415,184 | ₩419,112 | +0.47% | 270만 |
|---|
| 2026.03.16 | ₩416,453 | ₩419,380 | ₩413,033 | ₩415,451 | -0.24% | 325.5만 |
|---|
| 2026.03.13 | ₩414,062 | ₩415,892 | ₩405,550 | ₩408,971 | -1.23% | 279.3만 |
|---|
| 2026.03.12 | ₩419,433 | ₩420,061 | ₩406,552 | ₩410,574 | -2.11% | 482.7만 |
|---|
| 2026.03.11 | ₩426,635 | ₩429,628 | ₩422,707 | ₩426,542 | -0.02% | 257.6만 |
|---|
| 2026.03.10 | ₩425,874 | ₩432,849 | ₩423,682 | ₩425,994 | +0.03% | 435.2만 |
|---|
| 2026.03.09 | ₩414,543 | ₩427,450 | ₩410,507 | ₩427,196 | +3.05% | 594.5만 |
|---|
| 2026.03.06 | ₩426,889 | ₩432,034 | ₩419,981 | ₩421,985 | -1.15% | 453.7만 |
|---|
| 2026.03.05 | ₩449,965 | ₩454,241 | ₩434,706 | ₩440,572 | -2.09% | 536.8만 |
|---|
| 2026.03.04 | ₩459,706 | ₩462,846 | ₩453,359 | ₩456,326 | -0.74% | 320.3만 |
|---|
| 2026.03.03 | ₩453,172 | ₩457,769 | ₩447,734 | ₩452,958 | -0.05% | 531.2만 |
|---|
| 2026.03.02 | ₩466,040 | ₩475,754 | ₩464,998 | ₩470,890 | +1.04% | 332.6만 |
|---|
| 2026.02.27 | ₩469,394 | ₩475,727 | ₩463,087 | ₩475,407 | +1.28% | 611만 |
|---|
| 2026.02.26 | ₩482,074 | ₩483,277 | ₩469,006 | ₩473,482 | -1.78% | 466.3만 |
|---|
| 2026.02.25 | ₩482,395 | ₩485,308 | ₩479,161 | ₩482,101 | -0.06% | 342.5만 |
|---|
| 2026.02.24 | ₩479,696 | ₩484,359 | ₩475,206 | ₩475,807 | -0.81% | 454.1만 |
|---|
| 2026.02.23 | ₩471,051 | ₩478,360 | ₩467,109 | ₩474,551 | +0.74% | 413.3만 |
|---|
| 2026.02.20 | ₩461,390 | ₩474,952 | ₩461,002 | ₩474,391 | +2.82% | 534.1만 |
|---|
| 2026.02.19 | ₩460,949 | ₩472,053 | ₩453,854 | ₩461,390 | +0.10% | 510.1만 |
|---|
| 2026.02.18 | ₩470,623 | ₩474,832 | ₩454,308 | ₩462,820 | -1.66% | 847.5만 |
|---|
| 2026.02.17 | ₩448,429 | ₩454,923 | ₩441,387 | ₩450,981 | +0.57% | 454.8만 |
|---|
| 2026.02.13 | ₩440,585 | ₩451,582 | ₩438,875 | ₩450,433 | +2.24% | 344.3만 |
|---|
| 2026.02.12 | ₩453,466 | ₩459,599 | ₩442,055 | ₩442,763 | -2.36% | 448.3만 |
|---|
| 2026.02.11 | ₩440,786 | ₩451,422 | ₩437,499 | ₩450,299 | +2.16% | 390.9만 |
|---|
| 2026.02.10 | ₩428,573 | ₩436,109 | ₩427,250 | ₩434,479 | +1.38% | 264.2만 |
|---|
| 2026.02.09 | ₩426,689 | ₩432,782 | ₩424,765 | ₩431,553 | +1.14% | 316.3만 |
|---|
| 2026.02.06 | ₩431,539 | ₩437,940 | ₩422,239 | ₩428,185 | -0.78% | 677.5만 |
|---|
| 2026.02.05 | ₩422,694 | ₩437,352 | ₩418,765 | ₩430,417 | +1.83% | 593.6만 |
|---|
| 2026.02.04 | ₩421,905 | ₩431,713 | ₩416,534 | ₩428,172 | +1.49% | 627.5만 |
|---|
| 2026.02.03 | ₩423,388 | ₩429,228 | ₩412,832 | ₩415,946 | -1.76% | 554.6만 |
|---|
| 2026.02.02 | ₩410,107 | ₩425,339 | ₩410,107 | ₩423,388 | +3.24% | 377.3만 |
|---|
| 2026.01.30 | ₩420,850 | ₩424,003 | ₩413,247 | ₩415,398 | -1.30% | 440.6만 |
|---|
| 2026.01.29 | ₩422,333 | ₩426,595 | ₩412,792 | ₩425,847 | +0.83% | 313.2만 |
|---|
| 2026.01.28 | ₩418,231 | ₩425,139 | ₩412,218 | ₩424,417 | +1.48% | 388.8만 |
|---|
| 2026.01.27 | ₩407,862 | ₩410,200 | ₩401,876 | ₩405,978 | -0.46% | 355.3만 |
|---|
| 2026.01.26 | ₩407,741 | ₩409,799 | ₩405,884 | ₩406,218 | -0.37% | 275.8만 |
|---|
| 2026.01.23 | ₩414,877 | ₩418,952 | ₩405,082 | ₩408,343 | -1.57% | 290.7만 |
|---|
| 2026.01.22 | ₩413,514 | ₩418,484 | ₩410,040 | ₩412,244 | -0.31% | 279.4만 |
|---|
| 2026.01.21 | ₩399,470 | ₩411,750 | ₩398,722 | ₩407,501 | +2.01% | 375.4만 |
|---|
| 2026.01.20 | ₩396,838 | ₩403,572 | ₩392,602 | ₩395,074 | -0.44% | 432.1만 |
|---|
| 2026.01.16 | ₩410,922 | ₩413,126 | ₩400,446 | ₩401,194 | -2.37% | 426.1만 |
|---|
| 2026.01.15 | ₩403,279 | ₩408,356 | ₩399,043 | ₩403,666 | +0.10% | 408.7만 |
|---|
| 2026.01.14 | ₩393,631 | ₩399,337 | ₩391,881 | ₩398,174 | +1.15% | 359.7만 |
|---|
| 2026.01.13 | ₩394,420 | ₩404,174 | ₩393,725 | ₩395,796 | +0.35% | 276만 |
|---|
| 2026.01.12 | ₩397,520 | ₩398,655 | ₩390,772 | ₩392,656 | -1.22% | 330.8만 |
|---|
| 2026.01.09 | ₩400,553 | ₩405,136 | ₩397,012 | ₩402,103 | +0.39% | 308.8만 |
|---|
| 2026.01.08 | ₩388,006 | ₩400,232 | ₩386,843 | ₩399,738 | +3.02% | 377.6만 |
|---|
| 2026.01.07 | ₩386,015 | ₩391,613 | ₩383,155 | ₩391,360 | +1.38% | 357만 |
|---|
| 2026.01.06 | ₩373,789 | ₩393,043 | ₩373,588 | ₩391,426 | +4.72% | 642.8만 |
|---|
| 2026.01.05 | ₩367,749 | ₩376,581 | ₩365,811 | ₩370,515 | +0.75% | 300.7만 |
|---|
| 2026.01.02 | ₩367,549 | ₩368,791 | ₩361,389 | ₩365,771 | -0.48% | 360.9만 |
|---|
| 2025.12.31 | ₩367,214 | ₩368,524 | ₩362,244 | ₩362,377 | -1.32% | 179.1만 |
|---|
| 2025.12.30 | ₩369,727 | ₩370,261 | ₩366,907 | ₩367,214 | -0.68% | 128.7만 |
|---|
| 2025.12.29 | ₩368,310 | ₩371,290 | ₩366,319 | ₩368,297 | -0.00% | 174.8만 |
|---|
| 2025.12.26 | ₩371,103 | ₩371,464 | ₩368,711 | ₩369,914 | -0.32% | 174.6만 |
|---|
| 2025.12.24 | ₩370,341 | ₩373,027 | ₩369,940 | ₩370,876 | +0.14% | 88.8만 |
|---|
| 2025.12.23 | ₩368,297 | ₩370,755 | ₩366,894 | ₩369,767 | +0.40% | 176.3만 |
|---|
| 2025.12.22 | ₩370,715 | ₩372,011 | ₩367,989 | ₩368,551 | -0.58% | 337만 |
|---|
| 2025.12.19 | ₩367,575 | ₩372,011 | ₩366,119 | ₩366,707 | -0.24% | 942만 |
|---|
| 2025.12.18 | ₩368,377 | ₩370,261 | ₩364,515 | ₩367,348 | -0.28% | 410.5만 |
|---|
| 2025.12.17 | ₩373,308 | ₩374,711 | ₩360,961 | ₩362,164 | -2.99% | 400.6만 |
|---|
| 2025.12.16 | ₩375,419 | ₩376,808 | ₩371,089 | ₩371,998 | -0.91% | 362.5만 |
|---|
| 2025.12.15 | ₩376,314 | ₩377,770 | ₩372,666 | ₩374,724 | -0.42% | 359.5만 |
|---|
| 2025.12.12 | ₩377,370 | ₩379,788 | ₩371,557 | ₩373,227 | -1.10% | 418.2만 |
|---|
| 2025.12.11 | ₩376,234 | ₩379,227 | ₩372,118 | ₩378,666 | +0.65% | 284만 |
|---|
| 2025.12.10 | ₩368,324 | ₩377,343 | ₩366,466 | ₩376,234 | +2.15% | 517.7만 |
|---|
| 2025.12.09 | ₩370,902 | ₩373,855 | ₩367,789 | ₩369,112 | -0.48% | 258.5만 |
|---|
| 2025.12.08 | ₩376,514 | ₩377,530 | ₩370,087 | ₩372,974 | -0.94% | 319.1만 |
|---|
| 2025.12.05 | ₩374,296 | ₩378,465 | ₩372,987 | ₩375,860 | +0.42% | 383.4만 |
|---|
| 2025.12.04 | ₩370,608 | ₩373,535 | ₩368,177 | ₩370,475 | -0.04% | 325.4만 |
|---|
| 2025.12.03 | ₩366,774 | ₩372,506 | ₩362,885 | ₩371,784 | +1.37% | 420.3만 |
|---|
| 2025.12.02 | ₩358,355 | ₩366,293 | ₩355,483 | ₩364,743 | +1.78% | 526.6만 |
|---|
| 2025.12.01 | ₩351,354 | ₩358,730 | ₩350,084 | ₩356,111 | +1.35% | 733.4만 |
|---|
| 2025.11.28 | ₩346,557 | ₩355,095 | ₩344,793 | ₩354,547 | +2.31% | 259만 |
|---|
| 2025.11.26 | ₩341,025 | ₩348,401 | ₩337,952 | ₩344,633 | +1.06% | 525.3만 |
|---|
| 2025.11.25 | ₩308,128 | ₩337,364 | ₩306,377 | ₩336,749 | +9.29% | 751.5만 |
|---|
| 2025.11.24 | ₩312,203 | ₩321,704 | ₩311,669 | ₩319,886 | +2.46% | 822만 |
|---|
| 2025.11.21 | ₩301,487 | ₩313,379 | ₩300,645 | ₩310,426 | +2.97% | 446.7만 |
|---|
| 2025.11.20 | ₩313,058 | ₩314,381 | ₩299,643 | ₩300,912 | -3.88% | 431.7만 |
|---|
| 2025.11.19 | ₩306,711 | ₩313,205 | ₩306,431 | ₩310,266 | +1.16% | 279만 |
|---|
| 2025.11.18 | ₩307,126 | ₩310,466 | ₩304,279 | ₩307,500 | +0.12% | 395.3만 |
|---|
| 2025.11.17 | ₩311,375 | ₩312,965 | ₩304,360 | ₩307,246 | -1.33% | 388.5만 |
|---|
| 2025.11.14 | ₩312,925 | ₩316,746 | ₩307,901 | ₩313,860 | +0.30% | 332만 |
|---|
| 2025.11.13 | ₩320,207 | ₩322,452 | ₩314,595 | ₩317,388 | -0.88% | 489.7만 |
|---|
| 2025.11.12 | ₩316,573 | ₩323,360 | ₩315,129 | ₩322,612 | +1.91% | 467.7만 |
|---|
| 2025.11.11 | ₩309,344 | ₩314,007 | ₩309,250 | ₩311,882 | +0.82% | 316만 |
|---|
| 2025.11.10 | ₩309,811 | ₩311,642 | ₩305,095 | ₩309,998 | +0.06% | 326.4만 |
|---|
| 2025.11.07 | ₩306,524 | ₩308,408 | ₩298,601 | ₩305,295 | -0.40% | 458.4만 |
|---|
| 2025.11.06 | ₩314,261 | ₩316,733 | ₩308,929 | ₩311,174 | -0.98% | 312.7만 |
|---|
| 2025.11.05 | ₩307,446 | ₩318,657 | ₩307,446 | ₩315,343 | +2.57% | 297.2만 |
|---|
| 2025.11.04 | ₩311,348 | ₩312,377 | ₩305,669 | ₩306,498 | -1.56% | 395.7만 |
|---|
| 2025.11.03 | ₩313,940 | ₩316,679 | ₩310,813 | ₩312,150 | -0.57% | 226.7만 |
|---|
| 2025.10.31 | ₩311,201 | ₩314,849 | ₩309,384 | ₩312,845 | +0.53% | 269.8만 |
|---|
| 2025.10.30 | ₩314,060 | ₩316,185 | ₩311,094 | ₩311,201 | -0.91% | 294만 |
|---|
| 2025.10.29 | ₩320,367 | ₩323,240 | ₩313,366 | ₩314,060 | -1.97% | 343.9만 |
|---|
| 2025.10.28 | ₩322,706 | ₩325,605 | ₩319,138 | ₩319,819 | -0.89% | 242.1만 |
|---|
| 2025.10.27 | ₩320,287 | ₩326,180 | ₩318,483 | ₩324,710 | +1.38% | 350.6만 |
|---|
| 2025.10.24 | ₩327,970 | ₩328,050 | ₩316,185 | ₩318,029 | -3.03% | 348.9만 |
|---|
| 2025.10.23 | ₩317,080 | ₩327,302 | ₩317,027 | ₩325,084 | +2.52% | 277.5만 |
|---|
| 2025.10.22 | ₩321,410 | ₩322,879 | ₩316,559 | ₩321,169 | -0.07% | 527.1만 |
|---|
| 2025.10.21 | ₩331,164 | ₩332,487 | ₩328,184 | ₩329,200 | -0.59% | 236.1만 |
|---|
| 2025.10.20 | ₩324,523 | ₩329,828 | ₩324,523 | ₩328,999 | +1.38% | 276만 |
|---|
| 2025.10.17 | ₩323,053 | ₩325,418 | ₩318,804 | ₩324,523 | +0.45% | 240.1만 |
|---|
| 2025.10.16 | ₩321,129 | ₩326,340 | ₩318,710 | ₩322,839 | +0.53% | 289.9만 |
|---|
| 2025.10.15 | ₩318,269 | ₩319,085 | ₩313,954 | ₩318,216 | -0.02% | 277.4만 |
|---|
| 2025.10.14 | ₩308,863 | ₩319,058 | ₩306,164 | ₩314,541 | +1.84% | 343.1만 |
|---|
| 2025.10.13 | ₩305,081 | ₩315,103 | ₩303,264 | ₩313,566 | +2.78% | 461만 |
|---|
| 2025.10.10 | ₩317,668 | ₩319,405 | ₩300,258 | ₩301,073 | -5.22% | 442.5만 |
|---|