시장 데이터를 불러오는 중
전체 종목
어플라이드 머티어리얼즈 과거 주가
Applied Materials, Inc. - Common Stock · AMAT · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Applied Materials, Inc. - Common Stock · AMAT · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩694,640 | ₩696,422 | ₩676,442 | ₩679,430 | -2.19% | 333.9만 |
| 2026.10.08 | ₩683,330 | ₩701,286 | ₩673,561 | ₩682,834 | -0.07% | 676.7만 |
| 2026.10.07 | ₩692,670 | ₩703,417 | ₩688,784 | ₩697,681 | +0.72% | 377.6만 |
| 2026.10.06 | ₩731,651 | ₩731,651 | ₩705,547 | ₩710,572 | -2.88% | 487.6만 |
| 2026.10.05 | ₩724,937 | ₩731,396 | ₩715,021 | ₩726,666 | +0.24% | 464.4만 |
| 2026.10.02 | ₩727,912 | ₩733,326 | ₩717,045 | ₩723,664 | -0.58% | 607.5만 |
| 2026.10.01 | ₩692,321 | ₩715,410 | ₩690,794 | ₩709,273 | +2.45% | 608만 |
| 2026.09.30 | ₩688,529 | ₩690,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩679,095 |
| ₩685,259 |
| -0.47% |
| 626.6만 |
| 2026.09.29 | ₩676,321 | ₩687,806 | ₩668,898 | ₩686,104 | +1.45% | 716.1만 |
|---|
| 2026.09.28 | ₩646,158 | ₩653,193 | ₩631,659 | ₩652,268 | +0.95% | 609.2만 |
|---|
| 2026.09.25 | ₩641,722 | ₩653,501 | ₩638,332 | ₩649,910 | +1.28% | 520.2만 |
|---|
| 2026.09.24 | ₩621,488 | ₩636,241 | ₩617,146 | ₩635,504 | +2.26% | 416만 |
|---|
| 2026.09.23 | ₩631,458 | ₩636,375 | ₩617,749 | ₩635,679 | +0.67% | 458.6만 |
|---|
| 2026.09.22 | ₩613,595 | ₩633,146 | ₩607,485 | ₩633,106 | +3.18% | 580.8만 |
|---|
| 2026.09.21 | ₩610,982 | ₩627,813 | ₩606,573 | ₩622,091 | +1.82% | 949.1만 |
|---|
| 2026.09.18 | ₩565,073 | ₩596,309 | ₩562,808 | ₩595,733 | +5.43% | 1430.3만 |
|---|
| 2026.09.17 | ₩572,966 | ₩574,252 | ₩554,179 | ₩559,324 | -2.38% | 692.9만 |
|---|
| 2026.09.16 | ₩575,847 | ₩577,200 | ₩551,432 | ₩556,618 | -3.34% | 551.1만 |
|---|
| 2026.09.15 | ₩576,008 | ₩576,195 | ₩558,467 | ₩564,376 | -2.02% | 563.1만 |
|---|
| 2026.09.14 | ₩565,756 | ₩579,572 | ₩562,272 | ₩568,450 | +0.48% | 805.7만 |
|---|
| 2026.09.11 | ₩618,004 | ₩622,533 | ₩606,627 | ₩611,706 | -1.02% | 431.3만 |
|---|
| 2026.09.10 | ₩610,245 | ₩617,562 | ₩603,759 | ₩608,382 | -0.31% | 483.7만 |
|---|
| 2026.09.09 | ₩625,334 | ₩635,223 | ₩621,474 | ₩628,268 | +0.47% | 393.7만 |
|---|
| 2026.09.08 | ₩621,796 | ₩633,682 | ₩613,930 | ₩633,548 | +1.89% | 630.5만 |
|---|
| 2026.09.04 | ₩606,359 | ₩616,677 | ₩594,111 | ₩609,320 | +0.49% | 600.9만 |
|---|
| 2026.09.03 | ₩579,451 | ₩585,776 | ₩571,023 | ₩584,128 | +0.81% | 599.9만 |
|---|
| 2026.09.02 | ₩594,299 | ₩594,299 | ₩580,992 | ₩587,545 | -1.14% | 651.8만 |
|---|
| 2026.09.01 | ₩603,974 | ₩604,952 | ₩588,041 | ₩592,088 | -1.97% | 714.3만 |
|---|
| 2026.08.31 | ₩619,639 | ₩624,315 | ₩608,248 | ₩614,252 | -0.87% | 617.4만 |
|---|
| 2026.08.28 | ₩638,198 | ₩640,489 | ₩617,093 | ₩618,647 | -3.06% | 652.5만 |
|---|
| 2026.08.27 | ₩645,220 | ₩649,883 | ₩631,149 | ₩646,372 | +0.18% | 628.6만 |
|---|
| 2026.08.26 | ₩642,861 | ₩644,107 | ₩633,025 | ₩642,888 | +0.00% | 519.3만 |
|---|
| 2026.08.25 | ₩656,690 | ₩659,692 | ₩637,689 | ₩643,263 | -2.04% | 518.5만 |
|---|
| 2026.08.24 | ₩645,729 | ₩656,261 | ₩634,727 | ₩648,824 | +0.48% | 926.5만 |
|---|
| 2026.08.21 | ₩674,030 | ₩674,700 | ₩647,404 | ₩659,719 | -2.12% | 552.7만 |
|---|
| 2026.08.20 | ₩656,047 | ₩669,863 | ₩653,220 | ₩664,931 | +1.35% | 660.5만 |
|---|
| 2026.08.19 | ₩681,280 | ₩688,073 | ₩654,667 | ₩664,878 | -2.41% | 657.1만 |
|---|
| 2026.08.18 | ₩679,886 | ₩692,563 | ₩666,968 | ₩689,213 | +1.37% | 861.2만 |
|---|
| 2026.08.17 | ₩694,130 | ₩723,356 | ₩690,271 | ₩717,326 | +3.34% | 962.4만 |
|---|
| 2026.08.14 | ₩669,206 | ₩700,830 | ₩666,124 | ₩679,631 | +1.56% | 1313.2만 |
|---|
| 2026.08.13 | ₩735,416 | ₩755,450 | ₩712,609 | ₩716,294 | -2.60% | 1296.3만 |
|---|
| 2026.08.12 | ₩734,331 | ₩742,036 | ₩730,177 | ₩734,532 | +0.03% | 749.5만 |
|---|
| 2026.08.11 | ₩723,597 | ₩723,597 | ₩700,375 | ₩704,328 | -2.66% | 697.4만 |
|---|
| 2026.08.10 | ₩743,711 | ₩744,140 | ₩698,914 | ₩699,651 | -5.92% | 701.9만 |
|---|
| 2026.08.07 | ₩723,061 | ₩731,571 | ₩707,531 | ₩722,458 | -0.08% | 455.5만 |
|---|
| 2026.08.06 | ₩703,966 | ₩722,941 | ₩684,817 | ₩706,834 | +0.41% | 417.3만 |
|---|
| 2026.08.05 | ₩729,654 | ₩742,478 | ₩710,974 | ₩715,892 | -1.89% | 535.8만 |
|---|
| 2026.08.04 | ₩729,842 | ₩736,569 | ₩717,648 | ₩732,482 | +0.36% | 797.2만 |
|---|
| 2026.08.03 | ₩668,482 | ₩696,140 | ₩658,861 | ₩694,412 | +3.88% | 597.9만 |
|---|
| 2026.07.31 | ₩712,475 | ₩718,974 | ₩673,909 | ₩680,288 | -4.52% | 741.2만 |
|---|
| 2026.07.30 | ₩646,533 | ₩681,454 | ₩638,010 | ₩672,382 | +4.00% | 1216.6만 |
|---|
| 2026.07.29 | ₩620,992 | ₩636,510 | ₩584,691 | ₩584,852 | -5.82% | 1016.7만 |
|---|
| 2026.07.28 | ₩657,843 | ₩663,310 | ₩625,803 | ₩638,466 | -2.95% | 989.1만 |
|---|
| 2026.07.27 | ₩722,994 | ₩735,068 | ₩661,487 | ₩692,643 | -4.20% | 801.1만 |
|---|
| 2026.07.24 | ₩745,333 | ₩754,163 | ₩710,224 | ₩718,586 | -3.59% | 626.2만 |
|---|
| 2026.07.23 | ₩735,631 | ₩772,508 | ₩733,514 | ₩754,163 | +2.52% | 570.6만 |
|---|
| 2026.07.22 | ₩729,386 | ₩754,887 | ₩727,872 | ₩742,264 | +1.77% | 496.4만 |
|---|
| 2026.07.21 | ₩757,044 | ₩767,161 | ₩739,691 | ₩756,508 | -0.07% | 763.6만 |
|---|
| 2026.07.20 | ₩731,155 | ₩743,698 | ₩700,777 | ₩704,449 | -3.65% | 655.8만 |
|---|
| 2026.07.17 | ₩713,427 | ₩738,592 | ₩687,725 | ₩709,755 | -0.51% | 1032.7만 |
|---|
| 2026.07.16 | ₩753,815 | ₩792,072 | ₩746,753 | ₩751,657 | -0.29% | 840.6만 |
|---|
| 2026.07.15 | ₩817,921 | ₩819,717 | ₩746,606 | ₩776,448 | -5.07% | 816.8만 |
|---|
| 2026.07.14 | ₩822,638 | ₩822,960 | ₩782,572 | ₩798,250 | -2.96% | 651.4만 |
|---|
| 2026.07.13 | ₩779,905 | ₩790,639 | ₩761,332 | ₩771,034 | -1.14% | 756.2만 |
|---|
| 2026.07.10 | ₩774,853 | ₩816,367 | ₩768,354 | ₩807,362 | +4.20% | 627.9만 |
|---|
| 2026.07.09 | ₩840,608 | ₩844,186 | ₩784,515 | ₩788,816 | -6.16% | 1441.8만 |
|---|
| 2026.07.08 | ₩733,125 | ₩774,719 | ₩731,892 | ₩764,481 | +4.28% | 753.6만 |
|---|
| 2026.07.07 | ₩730,780 | ₩748,106 | ₩707,035 | ₩743,041 | +1.68% | 1255.2만 |
|---|
| 2026.07.06 | ₩841,211 | ₩842,873 | ₩792,863 | ₩794,350 | -5.57% | 862.3만 |
|---|
| 2026.07.02 | ₩879,978 | ₩880,393 | ₩779,758 | ₩808,086 | -8.17% | 1507.2만 |
|---|
| 2026.07.01 | ₩895,683 | ₩929,679 | ₩856,353 | ₩872,232 | -2.62% | 1608.9만 |
|---|
| 2026.06.30 | ₩934,664 | ₩991,173 | ₩932,654 | ₩968,834 | +3.66% | 1646.1만 |
|---|
| 2026.06.29 | ₩851,489 | ₩950,061 | ₩847,040 | ₩930,832 | +9.32% | 1416.5만 |
|---|
| 2026.06.26 | ₩861,311 | ₩884,668 | ₩833,492 | ₩839,978 | -2.48% | 2813.9만 |
|---|
| 2026.06.25 | ₩854,584 | ₩896,768 | ₩817,010 | ₩895,133 | +4.74% | 1647.8만 |
|---|
| 2026.06.24 | ₩784,233 | ₩796,334 | ₩763,128 | ₩789,232 | +0.64% | 1072.7만 |
|---|
| 2026.06.23 | ₩779,798 | ₩793,962 | ₩768,515 | ₩785,091 | +0.68% | 1203.5만 |
|---|
| 2026.06.22 | ₩839,147 | ₩859,194 | ₩831,737 | ₩857,854 | +2.23% | 1073.7만 |
|---|
| 2026.06.18 | ₩834,189 | ₩856,139 | ₩820,762 | ₩826,940 | -0.87% | 1678.1만 |
|---|
| 2026.06.17 | ₩793,319 | ₩835,301 | ₩791,724 | ₩794,525 | +0.15% | 1104.6만 |
|---|
| 2026.06.16 | ₩779,878 | ₩805,231 | ₩760,662 | ₩761,440 | -2.36% | 1090.6만 |
|---|
| 2026.06.15 | ₩790,585 | ₩803,503 | ₩777,895 | ₩784,957 | -0.71% | 1166.4만 |
|---|
| 2026.06.12 | ₩735,162 | ₩763,744 | ₩729,065 | ₩760,126 | +3.40% | 805.6만 |
|---|
| 2026.06.11 | ₩700,147 | ₩747,222 | ₩696,676 | ₩740,549 | +5.77% | 1242.8만 |
|---|
| 2026.06.10 | ₩673,749 | ₩716,160 | ₩663,149 | ₩666,003 | -1.15% | 1139.4만 |
|---|
| 2026.06.09 | ₩672,315 | ₩704,824 | ₩625,133 | ₩668,951 | -0.50% | 1173.2만 |
|---|
| 2026.06.08 | ₩637,850 | ₩666,941 | ₩631,310 | ₩659,518 | +3.40% | 972.7만 |
|---|
| 2026.06.05 | ₩642,821 | ₩649,776 | ₩606,908 | ₩607,042 | -5.57% | 1190.9만 |
|---|
| 2026.06.04 | ₩650,794 | ₩684,415 | ₩643,357 | ₩672,288 | +3.30% | 672.9만 |
|---|
| 2026.06.03 | ₩653,863 | ₩681,079 | ₩653,072 | ₩671,042 | +2.63% | 896.5만 |
|---|
| 2026.06.02 | ₩623,511 | ₩658,633 | ₩618,352 | ₩656,677 | +5.32% | 1044.1만 |
|---|
| 2026.06.01 | ₩595,693 | ₩621,608 | ₩587,224 | ₩613,957 | +3.07% | 661.4만 |
|---|
| 2026.05.29 | ₩606,721 | ₩617,026 | ₩597,247 | ₩603,089 | -0.60% | 854.7만 |
|---|
| 2026.05.28 | ₩597,823 | ₩613,300 | ₩587,264 | ₩602,580 | +0.80% | 567.6만 |
|---|
| 2026.05.27 | ₩618,044 | ₩619,625 | ₩591,110 | ₩600,664 | -2.81% | 504.8만 |
|---|
| 2026.05.26 | ₩595,960 | ₩612,094 | ₩586,929 | ₩609,562 | +2.28% | 804.4만 |
|---|
| 2026.05.22 | ₩582,038 | ₩587,103 | ₩576,597 | ₩579,103 | -0.50% | 488.9만 |
|---|
| 2026.05.21 | ₩568,423 | ₩577,522 | ₩564,966 | ₩572,671 | +0.75% | 568.3만 |
|---|
| 2026.05.20 | ₩558,051 | ₩572,859 | ₩557,247 | ₩571,988 | +2.50% | 688.8만 |
|---|
| 2026.05.19 | ₩541,864 | ₩556,725 | ₩532,484 | ₩545,268 | +0.63% | 841.9만 |
|---|
| 2026.05.18 | ₩591,364 | ₩591,900 | ₩546,849 | ₩554,192 | -6.29% | 826.5만 |
|---|
| 2026.05.15 | ₩574,091 | ₩595,639 | ₩564,899 | ₩585,080 | +1.91% | 1276.9만 |
|---|
| 2026.05.14 | ₩594,084 | ₩600,932 | ₩586,929 | ₩590,359 | -0.63% | 1493.6만 |
|---|
| 2026.05.13 | ₩584,128 | ₩590,279 | ₩565,890 | ₩585,066 | +0.16% | 783.9만 |
|---|
| 2026.05.12 | ₩585,321 | ₩585,656 | ₩558,199 | ₩577,817 | -1.28% | 931.9만 |
|---|
| 2026.05.11 | ₩588,604 | ₩600,932 | ₩585,951 | ₩594,460 | +0.99% | 832.4만 |
|---|
| 2026.05.08 | ₩566,976 | ₩586,982 | ₩559,994 | ₩583,498 | +2.91% | 816.5만 |
|---|
| 2026.05.07 | ₩571,331 | ₩573,127 | ₩544,062 | ₩550,266 | -3.69% | 774.2만 |
|---|
| 2026.05.06 | ₩564,148 | ₩579,974 | ₩559,793 | ₩574,359 | +1.81% | 724.1만 |
|---|
| 2026.05.05 | ₩541,891 | ₩555,438 | ₩536,343 | ₩550,507 | +1.59% | 632.1만 |
|---|
| 2026.05.04 | ₩518,802 | ₩537,348 | ₩516,779 | ₩524,457 | +1.09% | 506.2만 |
|---|
| 2026.05.01 | ₩521,871 | ₩534,186 | ₩517,516 | ₩521,375 | -0.10% | 458.7만 |
|---|
| 2026.04.30 | ₩516,631 | ₩530,661 | ₩515,318 | ₩528,624 | +2.32% | 705만 |
|---|
| 2026.04.29 | ₩514,393 | ₩517,261 | ₩505,281 | ₩512,678 | -0.33% | 511.6만 |
|---|
| 2026.04.28 | ₩517,248 | ₩522,702 | ₩506,260 | ₩510,695 | -1.27% | 1039.6만 |
|---|
| 2026.04.27 | ₩557,448 | ₩558,788 | ₩533,328 | ₩542,520 | -2.68% | 566.3만 |
|---|
| 2026.04.24 | ₩552,758 | ₩563,478 | ₩549,824 | ₩558,842 | +1.10% | 616만 |
|---|
| 2026.04.23 | ₩544,276 | ₩554,527 | ₩532,176 | ₩541,247 | -0.56% | 442.1만 |
|---|
| 2026.04.22 | ₩535,834 | ₩541,475 | ₩524,296 | ₩540,671 | +0.90% | 526.8만 |
|---|
| 2026.04.21 | ₩526,628 | ₩532,671 | ₩524,028 | ₩528,410 | +0.34% | 541.5만 |
|---|
| 2026.04.20 | ₩532,792 | ₩533,985 | ₩523,117 | ₩524,779 | -1.50% | 374.8만 |
|---|
| 2026.04.17 | ₩532,993 | ₩536,678 | ₩523,157 | ₩531,908 | -0.20% | 601.8만 |
|---|
| 2026.04.16 | ₩521,201 | ₩527,311 | ₩514,970 | ₩522,474 | +0.24% | 511.3만 |
|---|
| 2026.04.15 | ₩521,549 | ₩528,785 | ₩508,779 | ₩528,316 | +1.30% | 592.5만 |
|---|
| 2026.04.14 | ₩536,008 | ₩537,415 | ₩523,961 | ₩530,166 | -1.09% | 535.3만 |
|---|
| 2026.04.13 | ₩533,127 | ₩536,678 | ₩522,058 | ₩530,286 | -0.53% | 524.7만 |
|---|
| 2026.04.10 | ₩539,358 | ₩545,777 | ₩534,641 | ₩535,325 | -0.75% | 640만 |
|---|
| 2026.04.09 | ₩516,243 | ₩534,320 | ₩516,082 | ₩533,073 | +3.26% | 537.4만 |
|---|
| 2026.04.08 | ₩507,720 | ₩521,670 | ₩506,233 | ₩516,873 | +1.80% | 762.9만 |
|---|
| 2026.04.07 | ₩466,528 | ₩477,047 | ₩462,977 | ₩474,782 | +1.77% | 402.5만 |
|---|
| 2026.04.06 | ₩470,374 | ₩473,697 | ₩463,419 | ₩472,518 | +0.46% | 250.6만 |
|---|
| 2026.04.02 | ₩452,927 | ₩474,782 | ₩451,922 | ₩466,957 | +3.10% | 426.9만 |
|---|
| 2026.04.01 | ₩462,696 | ₩481,067 | ₩457,523 | ₩474,099 | +2.46% | 597.5만 |
|---|
| 2026.03.31 | ₩440,639 | ₩458,367 | ₩436,123 | ₩458,005 | +3.94% | 833.6만 |
|---|
| 2026.03.30 | ₩460,967 | ₩461,691 | ₩429,731 | ₩432,987 | -6.07% | 656.8만 |
|---|
| 2026.03.27 | ₩452,431 | ₩463,232 | ₩448,022 | ₩451,815 | -0.14% | 598.5만 |
|---|
| 2026.03.26 | ₩480,223 | ₩481,710 | ₩452,297 | ₩453,664 | -5.53% | 926.1만 |
|---|
| 2026.03.25 | ₩497,147 | ₩503,419 | ₩483,292 | ₩494,923 | -0.45% | 505.2만 |
|---|
| 2026.03.24 | ₩479,942 | ₩509,194 | ₩479,727 | ₩501,154 | +4.42% | 640.6만 |
|---|
| 2026.03.23 | ₩492,886 | ₩501,502 | ₩484,350 | ₩484,806 | -1.64% | 649.1만 |
|---|
| 2026.03.20 | ₩482,099 | ₩485,087 | ₩464,531 | ₩478,468 | -0.75% | 1758.8만 |
|---|
| 2026.03.19 | ₩456,598 | ₩481,134 | ₩453,047 | ₩478,669 | +4.83% | 646만 |
|---|
| 2026.03.18 | ₩473,550 | ₩479,540 | ₩467,975 | ₩468,297 | -1.11% | 517.1만 |
|---|
| 2026.03.17 | ₩463,888 | ₩472,772 | ₩459,640 | ₩472,303 | +1.81% | 483.4만 |
|---|
| 2026.03.16 | ₩465,925 | ₩470,012 | ₩460,391 | ₩463,888 | -0.44% | 442.7만 |
|---|
| 2026.03.13 | ₩458,917 | ₩468,002 | ₩455,982 | ₩457,657 | -0.27% | 533.2만 |
|---|
| 2026.03.12 | ₩461,221 | ₩462,950 | ₩447,580 | ₩451,949 | -2.01% | 597.8만 |
|---|
| 2026.03.11 | ₩466,327 | ₩473,027 | ₩460,337 | ₩470,441 | +0.88% | 451.7만 |
|---|
| 2026.03.10 | ₩455,406 | ₩476,082 | ₩454,267 | ₩463,486 | +1.77% | 612.1만 |
|---|
| 2026.03.09 | ₩429,450 | ₩454,481 | ₩424,331 | ₩454,186 | +5.76% | 950.4만 |
|---|
| 2026.03.06 | ₩441,563 | ₩457,483 | ₩431,138 | ₩435,158 | -1.45% | 865.5만 |
|---|
| 2026.03.05 | ₩470,401 | ₩475,386 | ₩450,649 | ₩464,357 | -1.28% | 590만 |
|---|
| 2026.03.04 | ₩481,362 | ₩485,543 | ₩469,945 | ₩479,406 | -0.41% | 598만 |
|---|
| 2026.03.03 | ₩470,213 | ₩481,777 | ₩467,118 | ₩470,776 | +0.12% | 798.2만 |
|---|
| 2026.03.02 | ₩491,225 | ₩500,913 | ₩486,802 | ₩498,729 | +1.53% | 580.2만 |
|---|
| 2026.02.27 | ₩490,367 | ₩507,305 | ₩489,925 | ₩498,889 | +1.74% | 904.1만 |
|---|
| 2026.02.26 | ₩525,020 | ₩527,258 | ₩491,171 | ₩503,472 | -4.10% | 771.7만 |
|---|
| 2026.02.25 | ₩515,908 | ₩530,581 | ₩514,568 | ₩529,241 | +2.58% | 974.5만 |
|---|
| 2026.02.24 | ₩504,638 | ₩509,891 | ₩493,127 | ₩506,434 | +0.36% | 571.2만 |
|---|
| 2026.02.23 | ₩499,023 | ₩507,680 | ₩495,379 | ₩500,564 | +0.31% | 607.7만 |
|---|
| 2026.02.20 | ₩490,809 | ₩505,335 | ₩490,809 | ₩503,017 | +2.49% | 817.9만 |
|---|
| 2026.02.19 | ₩485,355 | ₩495,901 | ₩482,943 | ₩495,580 | +2.11% | 664만 |
|---|
| 2026.02.18 | ₩484,591 | ₩501,167 | ₩481,416 | ₩494,869 | +2.12% | 878.4만 |
|---|
| 2026.02.17 | ₩470,347 | ₩485,931 | ₩465,871 | ₩481,241 | +2.32% | 879.1만 |
|---|
| 2026.02.13 | ₩489,040 | ₩504,276 | ₩473,375 | ₩475,587 | -2.75% | 1570.6만 |
|---|
| 2026.02.12 | ₩455,446 | ₩457,041 | ₩436,257 | ₩440,049 | -3.38% | 976.4만 |
|---|
| 2026.02.11 | ₩452,806 | ₩461,422 | ₩443,399 | ₩455,446 | +0.58% | 716.1만 |
|---|
| 2026.02.10 | ₩442,019 | ₩448,384 | ₩430,843 | ₩440,960 | -0.24% | 678.6만 |
|---|
| 2026.02.09 | ₩425,537 | ₩445,423 | ₩423,580 | ₩442,970 | +4.10% | 745.9만 |
|---|
| 2026.02.06 | ₩414,616 | ₩434,702 | ₩413,128 | ₩432,170 | +4.23% | 834.4만 |
|---|
| 2026.02.05 | ₩402,100 | ₩407,835 | ₩391,715 | ₩407,353 | +1.31% | 851.4만 |
|---|
| 2026.02.04 | ₩434,153 | ₩434,153 | ₩385,242 | ₩398,790 | -8.15% | 1471.9만 |
|---|
| 2026.02.03 | ₩451,506 | ₩453,516 | ₩418,019 | ₩427,024 | -5.42% | 1069.7만 |
|---|
| 2026.02.02 | ₩429,610 | ₩442,796 | ₩428,605 | ₩440,063 | +2.43% | 741만 |
|---|
| 2026.01.30 | ₩446,133 | ₩456,880 | ₩430,870 | ₩431,915 | -3.19% | 981.4만 |
|---|
| 2026.01.29 | ₩456,598 | ₩461,771 | ₩440,706 | ₩457,402 | +0.18% | 735.1만 |
|---|
| 2026.01.28 | ₩458,193 | ₩461,020 | ₩446,173 | ₩451,252 | -1.51% | 847만 |
|---|
| 2026.01.27 | ₩434,770 | ₩450,877 | ₩433,215 | ₩445,838 | +2.55% | 803.3만 |
|---|
| 2026.01.26 | ₩431,486 | ₩431,486 | ₩424,210 | ₩428,083 | -0.79% | 477.7만 |
|---|
| 2026.01.23 | ₩427,440 | ₩433,684 | ₩416,840 | ₩431,996 | +1.07% | 620.1만 |
|---|
| 2026.01.22 | ₩446,213 | ₩446,267 | ₩425,403 | ₩427,185 | -4.26% | 603.6만 |
|---|
| 2026.01.21 | ₩428,110 | ₩440,451 | ₩424,666 | ₩435,828 | +1.80% | 791.4만 |
|---|
| 2026.01.20 | ₩423,580 | ₩434,823 | ₩423,044 | ₩426,435 | +0.67% | 938.7만 |
|---|
| 2026.01.16 | ₩436,471 | ₩442,461 | ₩429,034 | ₩438,200 | +0.40% | 1139.9만 |
|---|
| 2026.01.15 | ₩439,634 | ₩443,547 | ₩427,239 | ₩427,574 | -2.74% | 1126.3만 |
|---|
| 2026.01.14 | ₩403,976 | ₩404,606 | ₩397,986 | ₩404,539 | +0.14% | 654.5만 |
|---|
| 2026.01.13 | ₩411,467 | ₩416,264 | ₩405,477 | ₩408,532 | -0.71% | 714.7만 |
|---|
| 2026.01.12 | ₩404,311 | ₩414,736 | ₩402,797 | ₩411,708 | +1.83% | 661.3만 |
|---|
| 2026.01.09 | ₩386,462 | ₩405,731 | ₩383,916 | ₩403,587 | +4.43% | 942.8만 |
|---|
| 2026.01.08 | ₩389,544 | ₩391,179 | ₩374,469 | ₩377,403 | -3.12% | 550.1만 |
|---|
| 2026.01.07 | ₩391,286 | ₩395,641 | ₩388,606 | ₩391,554 | +0.07% | 614.8만 |
|---|
| 2026.01.06 | ₩382,482 | ₩399,621 | ₩382,482 | ₩396,659 | +3.71% | 723.8만 |
|---|
| 2026.01.05 | ₩370,006 | ₩385,577 | ₩370,006 | ₩380,994 | +2.97% | 1039.9만 |
|---|
| 2026.01.02 | ₩357,893 | ₩363,454 | ₩355,239 | ₩360,291 | +0.67% | 755.3만 |
|---|
| 2025.12.31 | ₩350,375 | ₩350,857 | ₩342,992 | ₩344,372 | -1.71% | 302.6만 |
|---|
| 2025.12.30 | ₩354,020 | ₩355,119 | ₩348,110 | ₩348,365 | -1.60% | 218.5만 |
|---|
| 2025.12.29 | ₩349,504 | ₩354,636 | ₩348,405 | ₩352,492 | +0.85% | 260.2만 |
|---|
| 2025.12.26 | ₩350,871 | ₩352,345 | ₩348,673 | ₩350,951 | +0.02% | 183.6만 |
|---|
| 2025.12.24 | ₩348,713 | ₩350,388 | ₩347,507 | ₩349,450 | +0.21% | 128만 |
|---|
| 2025.12.23 | ₩345,940 | ₩349,008 | ₩345,564 | ₩348,713 | +0.80% | 379.2만 |
|---|
| 2025.12.22 | ₩352,197 | ₩352,197 | ₩345,189 | ₩347,079 | -1.45% | 418.2만 |
|---|
| 2025.12.19 | ₩342,657 | ₩350,174 | ₩339,802 | ₩343,595 | +0.27% | 2575만 |
|---|
| 2025.12.18 | ₩347,186 | ₩349,504 | ₩337,993 | ₩339,695 | -2.16% | 874.1만 |
|---|
| 2025.12.17 | ₩345,940 | ₩348,539 | ₩330,878 | ₩332,687 | -3.83% | 785.5만 |
|---|
| 2025.12.16 | ₩348,124 | ₩350,522 | ₩342,107 | ₩346,851 | -0.37% | 586만 |
|---|
| 2025.12.15 | ₩353,001 | ₩356,030 | ₩348,124 | ₩350,107 | -0.82% | 640.6만 |
|---|
| 2025.12.12 | ₩358,134 | ₩361,417 | ₩344,559 | ₩347,347 | -3.01% | 673.9만 |
|---|
| 2025.12.11 | ₩363,440 | ₩364,472 | ₩352,197 | ₩361,953 | -0.41% | 706.1만 |
|---|
| 2025.12.10 | ₩357,477 | ₩369,980 | ₩356,258 | ₩368,706 | +3.14% | 624.5만 |
|---|
| 2025.12.09 | ₩356,539 | ₩360,077 | ₩354,744 | ₩357,973 | +0.40% | 406.3만 |
|---|
| 2025.12.08 | ₩361,135 | ₩364,700 | ₩357,169 | ₩359,340 | -0.50% | 533.8만 |
|---|
| 2025.12.05 | ₩361,524 | ₩366,616 | ₩358,268 | ₩359,125 | -0.66% | 537.3만 |
|---|
| 2025.12.04 | ₩359,581 | ₩365,504 | ₩356,445 | ₩361,055 | +0.41% | 634.9만 |
|---|
| 2025.12.03 | ₩355,507 | ₩360,666 | ₩348,017 | ₩359,970 | +1.26% | 800만 |
|---|
| 2025.12.02 | ₩342,549 | ₩357,852 | ₩342,549 | ₩355,547 | +3.79% | 919.7만 |
|---|
| 2025.12.01 | ₩335,313 | ₩342,764 | ₩333,035 | ₩341,370 | +1.81% | 684.2만 |
|---|
| 2025.11.28 | ₩336,077 | ₩338,328 | ₩332,124 | ₩338,020 | +0.58% | 291.6만 |
|---|
| 2025.11.26 | ₩325,397 | ₩338,569 | ₩325,397 | ₩334,965 | +2.94% | 879.1만 |
|---|
| 2025.11.25 | ₩318,322 | ₩327,796 | ₩312,412 | ₩324,901 | +2.07% | 833만 |
|---|
| 2025.11.24 | ₩298,637 | ₩312,493 | ₩298,637 | ₩309,424 | +3.61% | 880.7만 |
|---|
| 2025.11.21 | ₩293,732 | ₩305,739 | ₩288,774 | ₩300,178 | +2.19% | 859.7만 |
|---|
| 2025.11.20 | ₩319,983 | ₩322,623 | ₩293,411 | ₩295,113 | -7.77% | 926.4만 |
|---|
| 2025.11.19 | ₩304,573 | ₩316,124 | ₩303,515 | ₩315,079 | +3.45% | 887.1만 |
|---|
| 2025.11.18 | ₩303,488 | ₩305,015 | ₩294,027 | ₩301,665 | -0.60% | 1216.7만 |
|---|
| 2025.11.17 | ₩300,432 | ₩310,496 | ₩299,173 | ₩306,476 | +2.01% | 871.4만 |
|---|
| 2025.11.14 | ₩273,029 | ₩303,059 | ₩272,560 | ₩302,858 | +10.93% | 1525.4만 |
|---|
| 2025.11.13 | ₩304,707 | ₩306,865 | ₩294,309 | ₩299,133 | -1.83% | 1346.6만 |
|---|
| 2025.11.12 | ₩309,853 | ₩310,670 | ₩306,731 | ₩309,183 | -0.22% | 595.5만 |
|---|
| 2025.11.11 | ₩311,648 | ₩312,560 | ₩304,185 | ₩306,422 | -1.68% | 623.8만 |
|---|
| 2025.11.10 | ₩316,553 | ₩316,968 | ₩310,965 | ₩315,012 | -0.49% | 767.4만 |
|---|
| 2025.11.07 | ₩311,246 | ₩311,581 | ₩299,334 | ₩308,298 | -0.95% | 689.3만 |
|---|
| 2025.11.06 | ₩322,637 | ₩322,637 | ₩312,131 | ₩312,935 | -3.01% | 927.8만 |
|---|
| 2025.11.05 | ₩308,459 | ₩324,164 | ₩308,339 | ₩322,797 | +4.65% | 723.1만 |
|---|
| 2025.11.04 | ₩310,107 | ₩317,545 | ₩307,896 | ₩308,459 | -0.53% | 689.6만 |
|---|
| 2025.11.03 | ₩315,803 | ₩321,323 | ₩313,565 | ₩318,536 | +0.87% | 616.1만 |
|---|
| 2025.10.31 | ₩313,216 | ₩318,804 | ₩308,808 | ₩312,359 | -0.27% | 653.3만 |
|---|
| 2025.10.30 | ₩318,630 | ₩324,955 | ₩310,992 | ₩311,622 | -2.20% | 731.8만 |
|---|
| 2025.10.29 | ₩312,091 | ₩318,107 | ₩310,885 | ₩315,910 | +1.22% | 778.5만 |
|---|
| 2025.10.28 | ₩307,776 | ₩309,571 | ₩304,292 | ₩305,042 | -0.89% | 611.9만 |
|---|
| 2025.10.27 | ₩312,225 | ₩315,963 | ₩309,719 | ₩309,987 | -0.72% | 767.2만 |
|---|
| 2025.10.24 | ₩306,865 | ₩309,169 | ₩303,233 | ₩306,530 | -0.11% | 534.7만 |
|---|
| 2025.10.23 | ₩292,647 | ₩308,942 | ₩292,285 | ₩306,154 | +4.62% | 700.2만 |
|---|
| 2025.10.22 | ₩302,845 | ₩303,876 | ₩289,538 | ₩295,555 | -2.41% | 749.8만 |
|---|
| 2025.10.21 | ₩302,737 | ₩305,739 | ₩301,786 | ₩302,845 | +0.04% | 455.8만 |
|---|
| 2025.10.20 | ₩304,386 | ₩309,987 | ₩303,555 | ₩305,699 | +0.43% | 549.5만 |
|---|
| 2025.10.17 | ₩303,474 | ₩304,667 | ₩298,422 | ₩301,491 | -0.65% | 527.3만 |
|---|
| 2025.10.16 | ₩309,009 | ₩310,978 | ₩300,205 | ₩305,149 | -1.25% | 774.3만 |
|---|
| 2025.10.15 | ₩300,111 | ₩305,659 | ₩295,501 | ₩304,962 | +1.62% | 803.4만 |
|---|
| 2025.10.14 | ₩286,630 | ₩297,015 | ₩286,376 | ₩292,379 | +2.01% | 826만 |
|---|
| 2025.10.13 | ₩295,273 | ₩296,319 | ₩290,825 | ₩294,108 | -0.39% | 785.3만 |
|---|
| 2025.10.10 | ₩295,742 | ₩300,794 | ₩281,042 | ₩281,337 | -4.87% | 1283만 |
|---|