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 | ₩692,390 | ₩694,166 | ₩674,251 | ₩677,230 | -2.19% | 333.9만 |
| 2026.10.08 | ₩681,117 | ₩699,015 | ₩671,380 | ₩680,622 | -0.07% | 676.7만 |
| 2026.10.07 | ₩690,426 | ₩701,138 | ₩686,553 | ₩695,422 | +0.72% | 377.6만 |
| 2026.10.06 | ₩729,281 | ₩729,281 | ₩703,262 | ₩708,271 | -2.88% | 487.6만 |
| 2026.10.05 | ₩722,590 | ₩729,027 | ₩712,706 | ₩724,313 | +0.24% | 464.4만 |
| 2026.10.02 | ₩725,555 | ₩730,951 | ₩714,722 | ₩721,321 | -0.58% | 607.5만 |
| 2026.10.01 | ₩690,079 | ₩713,093 | ₩688,556 | ₩706,975 | +2.45% | 608만 |
| 2026.09.30 | ₩686,299 | ₩688,436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩683,040 |
| -0.47% |
| 626.6만 |
| 2026.09.29 | ₩674,131 | ₩685,578 | ₩666,731 | ₩683,882 | +1.45% | 716.1만 |
|---|
| 2026.09.28 | ₩644,065 | ₩651,077 | ₩629,613 | ₩650,156 | +0.95% | 609.2만 |
|---|
| 2026.09.25 | ₩639,644 | ₩651,384 | ₩636,265 | ₩647,805 | +1.28% | 520.2만 |
|---|
| 2026.09.24 | ₩619,475 | ₩634,181 | ₩615,147 | ₩633,446 | +2.26% | 416만 |
|---|
| 2026.09.23 | ₩629,413 | ₩634,314 | ₩615,748 | ₩633,620 | +0.67% | 458.6만 |
|---|
| 2026.09.22 | ₩611,608 | ₩631,095 | ₩605,517 | ₩631,055 | +3.18% | 580.8만 |
|---|
| 2026.09.21 | ₩609,003 | ₩625,779 | ₩604,609 | ₩620,076 | +1.82% | 949.1만 |
|---|
| 2026.09.18 | ₩563,243 | ₩594,378 | ₩560,986 | ₩593,803 | +5.43% | 1430.3만 |
|---|
| 2026.09.17 | ₩571,110 | ₩572,392 | ₩552,384 | ₩557,513 | -2.38% | 692.9만 |
|---|
| 2026.09.16 | ₩573,982 | ₩575,331 | ₩549,646 | ₩554,815 | -3.34% | 551.1만 |
|---|
| 2026.09.15 | ₩574,142 | ₩574,329 | ₩556,658 | ₩562,548 | -2.02% | 563.1만 |
|---|
| 2026.09.14 | ₩563,924 | ₩577,695 | ₩560,451 | ₩566,609 | +0.48% | 805.7만 |
|---|
| 2026.09.11 | ₩616,002 | ₩620,517 | ₩604,662 | ₩609,725 | -1.02% | 431.3만 |
|---|
| 2026.09.10 | ₩608,269 | ₩615,561 | ₩601,804 | ₩606,412 | -0.31% | 483.7만 |
|---|
| 2026.09.09 | ₩623,308 | ₩633,166 | ₩619,462 | ₩626,234 | +0.47% | 393.7만 |
|---|
| 2026.09.08 | ₩619,782 | ₩631,630 | ₩611,942 | ₩631,496 | +1.89% | 630.5만 |
|---|
| 2026.09.04 | ₩604,395 | ₩614,680 | ₩592,187 | ₩607,347 | +0.49% | 600.9만 |
|---|
| 2026.09.03 | ₩577,575 | ₩583,879 | ₩569,173 | ₩582,236 | +0.81% | 599.9만 |
|---|
| 2026.09.02 | ₩592,374 | ₩592,374 | ₩579,111 | ₩585,642 | -1.14% | 651.8만 |
|---|
| 2026.09.01 | ₩602,018 | ₩602,993 | ₩586,136 | ₩590,170 | -1.97% | 714.3만 |
|---|
| 2026.08.31 | ₩617,632 | ₩622,293 | ₩606,279 | ₩612,262 | -0.87% | 617.4만 |
|---|
| 2026.08.28 | ₩636,131 | ₩638,415 | ₩615,094 | ₩616,643 | -3.06% | 652.5만 |
|---|
| 2026.08.27 | ₩643,130 | ₩647,778 | ₩629,105 | ₩644,279 | +0.18% | 628.6만 |
|---|
| 2026.08.26 | ₩640,779 | ₩642,021 | ₩630,975 | ₩640,806 | +0.00% | 519.3만 |
|---|
| 2026.08.25 | ₩654,563 | ₩657,555 | ₩635,623 | ₩641,180 | -2.04% | 518.5만 |
|---|
| 2026.08.24 | ₩643,637 | ₩654,136 | ₩632,672 | ₩646,723 | +0.48% | 926.5만 |
|---|
| 2026.08.21 | ₩671,847 | ₩672,515 | ₩645,307 | ₩657,582 | -2.12% | 552.7만 |
|---|
| 2026.08.20 | ₩653,922 | ₩667,693 | ₩651,104 | ₩662,778 | +1.35% | 660.5만 |
|---|
| 2026.08.19 | ₩679,073 | ₩685,845 | ₩652,546 | ₩662,724 | -2.41% | 657.1만 |
|---|
| 2026.08.18 | ₩677,684 | ₩690,320 | ₩664,808 | ₩686,980 | +1.37% | 861.2만 |
|---|
| 2026.08.17 | ₩691,882 | ₩721,013 | ₩688,035 | ₩715,003 | +3.34% | 962.4만 |
|---|
| 2026.08.14 | ₩667,039 | ₩698,561 | ₩663,967 | ₩677,430 | +1.56% | 1313.2만 |
|---|
| 2026.08.13 | ₩733,035 | ₩753,003 | ₩710,301 | ₩713,974 | -2.60% | 1296.3만 |
|---|
| 2026.08.12 | ₩731,953 | ₩739,633 | ₩727,812 | ₩732,153 | +0.03% | 749.5만 |
|---|
| 2026.08.11 | ₩721,254 | ₩721,254 | ₩698,106 | ₩702,047 | -2.66% | 697.4만 |
|---|
| 2026.08.10 | ₩741,302 | ₩741,730 | ₩696,651 | ₩697,385 | -5.92% | 701.9만 |
|---|
| 2026.08.07 | ₩720,720 | ₩729,201 | ₩705,239 | ₩720,119 | -0.08% | 455.5만 |
|---|
| 2026.08.06 | ₩701,686 | ₩720,599 | ₩682,599 | ₩704,544 | +0.41% | 417.3만 |
|---|
| 2026.08.05 | ₩727,291 | ₩740,074 | ₩708,672 | ₩713,574 | -1.89% | 535.8만 |
|---|
| 2026.08.04 | ₩727,478 | ₩734,183 | ₩715,323 | ₩730,109 | +0.36% | 797.2만 |
|---|
| 2026.08.03 | ₩666,317 | ₩693,886 | ₩656,727 | ₩692,163 | +3.88% | 597.9만 |
|---|
| 2026.07.31 | ₩710,168 | ₩716,646 | ₩671,727 | ₩678,085 | -4.52% | 741.2만 |
|---|
| 2026.07.30 | ₩644,439 | ₩679,247 | ₩635,944 | ₩670,204 | +4.00% | 1216.6만 |
|---|
| 2026.07.29 | ₩618,981 | ₩634,448 | ₩582,797 | ₩582,958 | -5.82% | 1016.7만 |
|---|
| 2026.07.28 | ₩655,712 | ₩661,162 | ₩623,776 | ₩636,398 | -2.95% | 989.1만 |
|---|
| 2026.07.27 | ₩720,653 | ₩732,687 | ₩659,345 | ₩690,400 | -4.20% | 801.1만 |
|---|
| 2026.07.24 | ₩742,919 | ₩751,721 | ₩707,924 | ₩716,258 | -3.59% | 626.2만 |
|---|
| 2026.07.23 | ₩733,248 | ₩770,006 | ₩731,138 | ₩751,721 | +2.52% | 570.6만 |
|---|
| 2026.07.22 | ₩727,024 | ₩752,442 | ₩725,515 | ₩739,860 | +1.77% | 496.4만 |
|---|
| 2026.07.21 | ₩754,592 | ₩764,677 | ₩737,295 | ₩754,058 | -0.07% | 763.6만 |
|---|
| 2026.07.20 | ₩728,787 | ₩741,289 | ₩698,507 | ₩702,167 | -3.65% | 655.8만 |
|---|
| 2026.07.17 | ₩711,116 | ₩736,200 | ₩685,498 | ₩707,456 | -0.51% | 1032.7만 |
|---|
| 2026.07.16 | ₩751,373 | ₩789,507 | ₩744,334 | ₩749,223 | -0.29% | 840.6만 |
|---|
| 2026.07.15 | ₩815,272 | ₩817,062 | ₩744,187 | ₩773,933 | -5.07% | 816.8만 |
|---|
| 2026.07.14 | ₩819,974 | ₩820,295 | ₩780,037 | ₩795,665 | -2.96% | 651.4만 |
|---|
| 2026.07.13 | ₩777,379 | ₩788,078 | ₩758,867 | ₩768,537 | -1.14% | 756.2만 |
|---|
| 2026.07.10 | ₩772,344 | ₩813,723 | ₩765,866 | ₩804,747 | +4.20% | 627.9만 |
|---|
| 2026.07.09 | ₩837,885 | ₩841,452 | ₩781,974 | ₩786,261 | -6.16% | 1441.8만 |
|---|
| 2026.07.08 | ₩730,750 | ₩772,210 | ₩729,522 | ₩762,005 | +4.28% | 753.6만 |
|---|
| 2026.07.07 | ₩728,413 | ₩745,683 | ₩704,745 | ₩740,635 | +1.68% | 1255.2만 |
|---|
| 2026.07.06 | ₩838,486 | ₩840,143 | ₩790,295 | ₩791,778 | -5.57% | 862.3만 |
|---|
| 2026.07.02 | ₩877,128 | ₩877,542 | ₩777,232 | ₩805,468 | -8.17% | 1507.2만 |
|---|
| 2026.07.01 | ₩892,782 | ₩926,668 | ₩853,580 | ₩869,407 | -2.62% | 1608.9만 |
|---|
| 2026.06.30 | ₩931,637 | ₩987,962 | ₩929,633 | ₩965,697 | +3.66% | 1646.1만 |
|---|
| 2026.06.29 | ₩848,731 | ₩946,984 | ₩844,297 | ₩927,817 | +9.32% | 1416.5만 |
|---|
| 2026.06.26 | ₩858,522 | ₩881,803 | ₩830,793 | ₩837,258 | -2.48% | 2813.9만 |
|---|
| 2026.06.25 | ₩851,817 | ₩893,864 | ₩814,364 | ₩892,234 | +4.74% | 1647.8만 |
|---|
| 2026.06.24 | ₩781,693 | ₩793,755 | ₩760,656 | ₩786,675 | +0.64% | 1072.7만 |
|---|
| 2026.06.23 | ₩777,272 | ₩791,390 | ₩766,026 | ₩782,548 | +0.68% | 1203.5만 |
|---|
| 2026.06.22 | ₩836,429 | ₩856,411 | ₩829,043 | ₩855,076 | +2.23% | 1073.7만 |
|---|
| 2026.06.18 | ₩831,488 | ₩853,366 | ₩818,104 | ₩824,261 | -0.87% | 1678.1만 |
|---|
| 2026.06.17 | ₩790,749 | ₩832,596 | ₩789,160 | ₩791,951 | +0.15% | 1104.6만 |
|---|
| 2026.06.16 | ₩777,352 | ₩802,623 | ₩758,199 | ₩758,973 | -2.36% | 1090.6만 |
|---|
| 2026.06.15 | ₩788,024 | ₩800,900 | ₩775,376 | ₩782,415 | -0.71% | 1166.4만 |
|---|
| 2026.06.12 | ₩732,781 | ₩761,271 | ₩726,703 | ₩757,664 | +3.40% | 805.6만 |
|---|
| 2026.06.11 | ₩697,879 | ₩744,802 | ₩694,420 | ₩738,150 | +5.77% | 1242.8만 |
|---|
| 2026.06.10 | ₩671,567 | ₩713,841 | ₩661,001 | ₩663,846 | -1.15% | 1139.4만 |
|---|
| 2026.06.09 | ₩670,137 | ₩702,541 | ₩623,108 | ₩666,785 | -0.50% | 1173.2만 |
|---|
| 2026.06.08 | ₩635,784 | ₩664,781 | ₩629,266 | ₩657,382 | +3.40% | 972.7만 |
|---|
| 2026.06.05 | ₩640,739 | ₩647,671 | ₩604,943 | ₩605,076 | -5.57% | 1190.9만 |
|---|
| 2026.06.04 | ₩648,686 | ₩682,199 | ₩641,273 | ₩670,111 | +3.30% | 672.9만 |
|---|
| 2026.06.03 | ₩651,745 | ₩678,873 | ₩650,957 | ₩668,868 | +2.63% | 896.5만 |
|---|
| 2026.06.02 | ₩621,492 | ₩656,500 | ₩616,350 | ₩654,550 | +5.32% | 1044.1만 |
|---|
| 2026.06.01 | ₩593,763 | ₩619,595 | ₩585,322 | ₩611,969 | +3.07% | 661.4만 |
|---|
| 2026.05.29 | ₩604,756 | ₩615,027 | ₩595,313 | ₩601,136 | -0.60% | 854.7만 |
|---|
| 2026.05.28 | ₩595,887 | ₩611,314 | ₩585,362 | ₩600,629 | +0.80% | 567.6만 |
|---|
| 2026.05.27 | ₩616,042 | ₩617,618 | ₩589,195 | ₩598,719 | -2.81% | 504.8만 |
|---|
| 2026.05.26 | ₩594,030 | ₩610,112 | ₩585,028 | ₩607,587 | +2.28% | 804.4만 |
|---|
| 2026.05.22 | ₩580,153 | ₩585,201 | ₩574,730 | ₩577,227 | -0.50% | 488.9만 |
|---|
| 2026.05.21 | ₩566,582 | ₩575,651 | ₩563,136 | ₩570,816 | +0.75% | 568.3만 |
|---|
| 2026.05.20 | ₩556,244 | ₩571,003 | ₩555,443 | ₩570,135 | +2.50% | 688.8만 |
|---|
| 2026.05.19 | ₩540,109 | ₩554,922 | ₩530,759 | ₩543,502 | +0.63% | 841.9만 |
|---|
| 2026.05.18 | ₩589,449 | ₩589,983 | ₩545,078 | ₩552,397 | -6.29% | 826.5만 |
|---|
| 2026.05.15 | ₩572,232 | ₩593,710 | ₩563,069 | ₩583,185 | +1.91% | 1276.9만 |
|---|
| 2026.05.14 | ₩592,160 | ₩598,986 | ₩585,028 | ₩588,447 | -0.63% | 1493.6만 |
|---|
| 2026.05.13 | ₩582,236 | ₩588,367 | ₩564,058 | ₩583,171 | +0.16% | 783.9만 |
|---|
| 2026.05.12 | ₩583,425 | ₩583,759 | ₩556,391 | ₩575,945 | -1.28% | 931.9만 |
|---|
| 2026.05.11 | ₩586,697 | ₩598,986 | ₩584,053 | ₩592,534 | +0.99% | 832.4만 |
|---|
| 2026.05.08 | ₩565,140 | ₩585,081 | ₩558,181 | ₩581,609 | +2.91% | 816.5만 |
|---|
| 2026.05.07 | ₩569,481 | ₩571,270 | ₩542,299 | ₩548,484 | -3.69% | 774.2만 |
|---|
| 2026.05.06 | ₩562,321 | ₩578,096 | ₩557,980 | ₩572,499 | +1.81% | 724.1만 |
|---|
| 2026.05.05 | ₩540,136 | ₩553,639 | ₩534,606 | ₩548,724 | +1.59% | 632.1만 |
|---|
| 2026.05.04 | ₩517,122 | ₩535,608 | ₩515,105 | ₩522,758 | +1.09% | 506.2만 |
|---|
| 2026.05.01 | ₩520,181 | ₩532,455 | ₩515,840 | ₩519,686 | -0.10% | 458.7만 |
|---|
| 2026.04.30 | ₩514,958 | ₩528,943 | ₩513,649 | ₩526,912 | +2.32% | 705만 |
|---|
| 2026.04.29 | ₩512,727 | ₩515,586 | ₩503,645 | ₩511,018 | -0.33% | 511.6만 |
|---|
| 2026.04.28 | ₩515,572 | ₩521,009 | ₩504,620 | ₩509,041 | -1.27% | 1039.6만 |
|---|
| 2026.04.27 | ₩555,643 | ₩556,979 | ₩531,601 | ₩540,763 | -2.68% | 566.3만 |
|---|
| 2026.04.24 | ₩550,968 | ₩561,653 | ₩548,043 | ₩557,032 | +1.10% | 616만 |
|---|
| 2026.04.23 | ₩542,513 | ₩552,731 | ₩530,452 | ₩539,495 | -0.56% | 442.1만 |
|---|
| 2026.04.22 | ₩534,098 | ₩539,722 | ₩522,598 | ₩538,920 | +0.90% | 526.8만 |
|---|
| 2026.04.21 | ₩524,922 | ₩530,946 | ₩522,331 | ₩526,699 | +0.34% | 541.5만 |
|---|
| 2026.04.20 | ₩531,066 | ₩532,255 | ₩521,423 | ₩523,079 | -1.50% | 374.8만 |
|---|
| 2026.04.17 | ₩531,267 | ₩534,940 | ₩521,463 | ₩530,185 | -0.20% | 601.8만 |
|---|
| 2026.04.16 | ₩519,513 | ₩525,603 | ₩513,302 | ₩520,782 | +0.24% | 511.3만 |
|---|
| 2026.04.15 | ₩519,860 | ₩527,073 | ₩507,131 | ₩526,605 | +1.30% | 592.5만 |
|---|
| 2026.04.14 | ₩534,272 | ₩535,674 | ₩522,264 | ₩528,448 | -1.09% | 535.3만 |
|---|
| 2026.04.13 | ₩531,400 | ₩534,940 | ₩520,368 | ₩528,569 | -0.53% | 524.7만 |
|---|
| 2026.04.10 | ₩537,611 | ₩544,009 | ₩532,910 | ₩533,591 | -0.75% | 640만 |
|---|
| 2026.04.09 | ₩514,571 | ₩532,589 | ₩514,410 | ₩531,347 | +3.26% | 537.4만 |
|---|
| 2026.04.08 | ₩506,076 | ₩519,980 | ₩504,593 | ₩515,198 | +1.80% | 762.9만 |
|---|
| 2026.04.07 | ₩465,017 | ₩475,502 | ₩461,477 | ₩473,245 | +1.77% | 402.5만 |
|---|
| 2026.04.06 | ₩468,850 | ₩472,163 | ₩461,918 | ₩470,987 | +0.46% | 250.6만 |
|---|
| 2026.04.02 | ₩451,460 | ₩473,245 | ₩450,458 | ₩465,444 | +3.10% | 426.9만 |
|---|
| 2026.04.01 | ₩461,197 | ₩479,509 | ₩456,041 | ₩472,564 | +2.46% | 597.5만 |
|---|
| 2026.03.31 | ₩439,212 | ₩456,883 | ₩434,710 | ₩456,522 | +3.94% | 833.6만 |
|---|
| 2026.03.30 | ₩459,474 | ₩460,195 | ₩428,339 | ₩431,585 | -6.07% | 656.8만 |
|---|
| 2026.03.27 | ₩450,966 | ₩461,731 | ₩446,571 | ₩450,351 | -0.14% | 598.5만 |
|---|
| 2026.03.26 | ₩478,668 | ₩480,150 | ₩450,832 | ₩452,194 | -5.53% | 926.1만 |
|---|
| 2026.03.25 | ₩495,537 | ₩501,788 | ₩481,726 | ₩493,320 | -0.45% | 505.2만 |
|---|
| 2026.03.24 | ₩478,387 | ₩507,545 | ₩478,173 | ₩499,531 | +4.42% | 640.6만 |
|---|
| 2026.03.23 | ₩491,290 | ₩499,878 | ₩482,782 | ₩483,236 | -1.64% | 649.1만 |
|---|
| 2026.03.20 | ₩480,538 | ₩483,516 | ₩463,027 | ₩476,918 | -0.75% | 1758.8만 |
|---|
| 2026.03.19 | ₩455,120 | ₩479,576 | ₩451,580 | ₩477,118 | +4.83% | 646만 |
|---|
| 2026.03.18 | ₩472,016 | ₩477,986 | ₩466,460 | ₩466,780 | -1.11% | 517.1만 |
|---|
| 2026.03.17 | ₩462,386 | ₩471,241 | ₩458,152 | ₩470,774 | +1.81% | 483.4만 |
|---|
| 2026.03.16 | ₩464,416 | ₩468,490 | ₩458,900 | ₩462,386 | -0.44% | 442.7만 |
|---|
| 2026.03.13 | ₩457,430 | ₩466,486 | ₩454,505 | ₩456,175 | -0.27% | 533.2만 |
|---|
| 2026.03.12 | ₩459,728 | ₩461,451 | ₩446,130 | ₩450,485 | -2.01% | 597.8만 |
|---|
| 2026.03.11 | ₩464,817 | ₩471,495 | ₩458,846 | ₩468,917 | +0.88% | 451.7만 |
|---|
| 2026.03.10 | ₩453,931 | ₩474,540 | ₩452,796 | ₩461,985 | +1.77% | 612.1만 |
|---|
| 2026.03.09 | ₩428,059 | ₩453,009 | ₩422,956 | ₩452,715 | +5.76% | 950.4만 |
|---|
| 2026.03.06 | ₩440,133 | ₩456,001 | ₩429,742 | ₩433,749 | -1.45% | 865.5만 |
|---|
| 2026.03.05 | ₩468,877 | ₩473,846 | ₩449,189 | ₩462,853 | -1.28% | 590만 |
|---|
| 2026.03.04 | ₩479,803 | ₩483,970 | ₩468,423 | ₩477,853 | -0.41% | 598만 |
|---|
| 2026.03.03 | ₩468,690 | ₩480,217 | ₩465,605 | ₩469,251 | +0.12% | 798.2만 |
|---|
| 2026.03.02 | ₩489,634 | ₩499,291 | ₩485,226 | ₩497,113 | +1.53% | 580.2만 |
|---|
| 2026.02.27 | ₩488,779 | ₩505,662 | ₩488,338 | ₩497,274 | +1.74% | 904.1만 |
|---|
| 2026.02.26 | ₩523,319 | ₩525,550 | ₩489,580 | ₩501,842 | -4.10% | 771.7만 |
|---|
| 2026.02.25 | ₩514,237 | ₩528,863 | ₩512,901 | ₩527,527 | +2.58% | 974.5만 |
|---|
| 2026.02.24 | ₩503,004 | ₩508,240 | ₩491,530 | ₩504,794 | +0.36% | 571.2만 |
|---|
| 2026.02.23 | ₩497,407 | ₩506,036 | ₩493,774 | ₩498,943 | +0.31% | 607.7만 |
|---|
| 2026.02.20 | ₩489,219 | ₩503,698 | ₩489,219 | ₩501,388 | +2.49% | 817.9만 |
|---|
| 2026.02.19 | ₩483,783 | ₩494,295 | ₩481,379 | ₩493,975 | +2.11% | 664만 |
|---|
| 2026.02.18 | ₩483,022 | ₩499,544 | ₩479,856 | ₩493,267 | +2.12% | 878.4만 |
|---|
| 2026.02.17 | ₩468,824 | ₩484,358 | ₩464,363 | ₩479,683 | +2.32% | 879.1만 |
|---|
| 2026.02.13 | ₩487,456 | ₩502,643 | ₩471,842 | ₩474,046 | -2.75% | 1570.6만 |
|---|
| 2026.02.12 | ₩453,971 | ₩455,560 | ₩434,844 | ₩438,624 | -3.38% | 976.4만 |
|---|
| 2026.02.11 | ₩451,340 | ₩459,928 | ₩441,963 | ₩453,971 | +0.58% | 716.1만 |
|---|
| 2026.02.10 | ₩440,587 | ₩446,932 | ₩429,448 | ₩439,532 | -0.24% | 678.6만 |
|---|
| 2026.02.09 | ₩424,159 | ₩443,980 | ₩422,208 | ₩441,536 | +4.10% | 745.9만 |
|---|
| 2026.02.06 | ₩413,273 | ₩433,295 | ₩411,790 | ₩430,770 | +4.23% | 834.4만 |
|---|
| 2026.02.05 | ₩400,798 | ₩406,514 | ₩390,446 | ₩406,033 | +1.31% | 851.4만 |
|---|
| 2026.02.04 | ₩432,747 | ₩432,747 | ₩383,995 | ₩397,498 | -8.15% | 1471.9만 |
|---|
| 2026.02.03 | ₩450,044 | ₩452,048 | ₩416,665 | ₩425,641 | -5.42% | 1069.7만 |
|---|
| 2026.02.02 | ₩428,219 | ₩441,362 | ₩427,217 | ₩438,637 | +2.43% | 741만 |
|---|
| 2026.01.30 | ₩444,688 | ₩455,400 | ₩429,475 | ₩430,516 | -3.19% | 981.4만 |
|---|
| 2026.01.29 | ₩455,120 | ₩460,275 | ₩439,278 | ₩455,921 | +0.18% | 735.1만 |
|---|
| 2026.01.28 | ₩456,709 | ₩459,527 | ₩444,728 | ₩449,790 | -1.51% | 847만 |
|---|
| 2026.01.27 | ₩433,361 | ₩449,416 | ₩431,812 | ₩444,394 | +2.55% | 803.3만 |
|---|
| 2026.01.26 | ₩430,089 | ₩430,089 | ₩422,836 | ₩426,696 | -0.79% | 477.7만 |
|---|
| 2026.01.23 | ₩426,055 | ₩432,279 | ₩415,490 | ₩430,597 | +1.07% | 620.1만 |
|---|
| 2026.01.22 | ₩444,768 | ₩444,822 | ₩424,025 | ₩425,801 | -4.26% | 603.6만 |
|---|
| 2026.01.21 | ₩426,723 | ₩439,025 | ₩423,290 | ₩434,417 | +1.80% | 791.4만 |
|---|
| 2026.01.20 | ₩422,208 | ₩433,415 | ₩421,674 | ₩425,053 | +0.67% | 938.7만 |
|---|
| 2026.01.16 | ₩435,058 | ₩441,028 | ₩427,645 | ₩436,781 | +0.40% | 1139.9만 |
|---|
| 2026.01.15 | ₩438,210 | ₩442,110 | ₩425,855 | ₩426,189 | -2.74% | 1126.3만 |
|---|
| 2026.01.14 | ₩402,667 | ₩403,295 | ₩396,697 | ₩403,228 | +0.14% | 654.5만 |
|---|
| 2026.01.13 | ₩410,134 | ₩414,916 | ₩404,163 | ₩407,209 | -0.71% | 714.7만 |
|---|
| 2026.01.12 | ₩403,001 | ₩413,393 | ₩401,492 | ₩410,374 | +1.83% | 661.3만 |
|---|
| 2026.01.09 | ₩385,210 | ₩404,417 | ₩382,672 | ₩402,280 | +4.43% | 942.8만 |
|---|
| 2026.01.08 | ₩388,282 | ₩389,912 | ₩373,256 | ₩376,181 | -3.12% | 550.1만 |
|---|
| 2026.01.07 | ₩390,019 | ₩394,360 | ₩387,347 | ₩390,286 | +0.07% | 614.8만 |
|---|
| 2026.01.06 | ₩381,243 | ₩398,326 | ₩381,243 | ₩395,375 | +3.71% | 723.8만 |
|---|
| 2026.01.05 | ₩368,808 | ₩384,329 | ₩368,808 | ₩379,761 | +2.97% | 1039.9만 |
|---|
| 2026.01.02 | ₩356,733 | ₩362,277 | ₩354,089 | ₩359,124 | +0.67% | 755.3만 |
|---|
| 2025.12.31 | ₩349,240 | ₩349,721 | ₩341,881 | ₩343,256 | -1.71% | 302.6만 |
|---|
| 2025.12.30 | ₩352,873 | ₩353,969 | ₩346,983 | ₩347,237 | -1.60% | 218.5만 |
|---|
| 2025.12.29 | ₩348,372 | ₩353,488 | ₩347,277 | ₩351,351 | +0.85% | 260.2만 |
|---|
| 2025.12.26 | ₩349,734 | ₩351,204 | ₩347,544 | ₩349,815 | +0.02% | 183.6만 |
|---|
| 2025.12.24 | ₩347,584 | ₩349,254 | ₩346,382 | ₩348,319 | +0.21% | 128만 |
|---|
| 2025.12.23 | ₩344,819 | ₩347,878 | ₩344,445 | ₩347,584 | +0.80% | 379.2만 |
|---|
| 2025.12.22 | ₩351,057 | ₩351,057 | ₩344,071 | ₩345,954 | -1.45% | 418.2만 |
|---|
| 2025.12.19 | ₩341,547 | ₩349,040 | ₩338,702 | ₩342,482 | +0.27% | 2575만 |
|---|
| 2025.12.18 | ₩346,061 | ₩348,372 | ₩336,899 | ₩338,595 | -2.16% | 874.1만 |
|---|
| 2025.12.17 | ₩344,819 | ₩347,410 | ₩329,806 | ₩331,609 | -3.83% | 785.5만 |
|---|
| 2025.12.16 | ₩346,996 | ₩349,387 | ₩340,999 | ₩345,727 | -0.37% | 586만 |
|---|
| 2025.12.15 | ₩351,858 | ₩354,877 | ₩346,996 | ₩348,973 | -0.82% | 640.6만 |
|---|
| 2025.12.12 | ₩356,974 | ₩360,246 | ₩343,443 | ₩346,222 | -3.01% | 673.9만 |
|---|
| 2025.12.11 | ₩362,263 | ₩363,292 | ₩351,057 | ₩360,781 | -0.41% | 706.1만 |
|---|
| 2025.12.10 | ₩356,319 | ₩368,781 | ₩355,104 | ₩367,512 | +3.14% | 624.5만 |
|---|
| 2025.12.09 | ₩355,384 | ₩358,911 | ₩353,595 | ₩356,814 | +0.40% | 406.3만 |
|---|
| 2025.12.08 | ₩359,966 | ₩363,519 | ₩356,012 | ₩358,176 | -0.50% | 533.8만 |
|---|
| 2025.12.05 | ₩360,353 | ₩365,429 | ₩357,107 | ₩357,962 | -0.66% | 537.3만 |
|---|
| 2025.12.04 | ₩358,416 | ₩364,320 | ₩355,291 | ₩359,886 | +0.41% | 634.9만 |
|---|
| 2025.12.03 | ₩354,356 | ₩359,498 | ₩346,889 | ₩358,804 | +1.26% | 800만 |
|---|
| 2025.12.02 | ₩341,440 | ₩356,693 | ₩341,440 | ₩354,396 | +3.79% | 919.7만 |
|---|
| 2025.12.01 | ₩334,227 | ₩341,654 | ₩331,957 | ₩340,264 | +1.81% | 684.2만 |
|---|
| 2025.11.28 | ₩334,989 | ₩337,232 | ₩331,048 | ₩336,925 | +0.58% | 291.6만 |
|---|
| 2025.11.26 | ₩324,343 | ₩337,473 | ₩324,343 | ₩333,880 | +2.94% | 879.1만 |
|---|
| 2025.11.25 | ₩317,291 | ₩326,734 | ₩311,400 | ₩323,849 | +2.07% | 833만 |
|---|
| 2025.11.24 | ₩297,670 | ₩311,481 | ₩297,670 | ₩308,422 | +3.61% | 880.7만 |
|---|
| 2025.11.21 | ₩292,781 | ₩304,749 | ₩287,839 | ₩299,206 | +2.19% | 859.7만 |
|---|
| 2025.11.20 | ₩318,947 | ₩321,578 | ₩292,461 | ₩294,157 | -7.77% | 926.4만 |
|---|
| 2025.11.19 | ₩303,587 | ₩315,100 | ₩302,532 | ₩314,058 | +3.45% | 887.1만 |
|---|
| 2025.11.18 | ₩302,505 | ₩304,027 | ₩293,075 | ₩300,688 | -0.60% | 1216.7만 |
|---|
| 2025.11.17 | ₩299,459 | ₩309,490 | ₩298,204 | ₩305,483 | +2.01% | 871.4만 |
|---|
| 2025.11.14 | ₩272,145 | ₩302,077 | ₩271,677 | ₩301,877 | +10.93% | 1525.4만 |
|---|
| 2025.11.13 | ₩303,720 | ₩305,871 | ₩293,355 | ₩298,164 | -1.83% | 1346.6만 |
|---|
| 2025.11.12 | ₩308,849 | ₩309,664 | ₩305,737 | ₩308,181 | -0.22% | 595.5만 |
|---|
| 2025.11.11 | ₩310,639 | ₩311,547 | ₩303,199 | ₩305,430 | -1.68% | 623.8만 |
|---|
| 2025.11.10 | ₩315,528 | ₩315,942 | ₩309,958 | ₩313,992 | -0.49% | 767.4만 |
|---|
| 2025.11.07 | ₩310,238 | ₩310,572 | ₩298,364 | ₩307,300 | -0.95% | 689.3만 |
|---|
| 2025.11.06 | ₩321,592 | ₩321,592 | ₩311,120 | ₩311,921 | -3.01% | 927.8만 |
|---|
| 2025.11.05 | ₩307,460 | ₩323,114 | ₩307,340 | ₩321,752 | +4.65% | 723.1만 |
|---|
| 2025.11.04 | ₩309,103 | ₩316,516 | ₩306,899 | ₩307,460 | -0.53% | 689.6만 |
|---|
| 2025.11.03 | ₩314,780 | ₩320,283 | ₩312,549 | ₩317,505 | +0.87% | 616.1만 |
|---|
| 2025.10.31 | ₩312,202 | ₩317,772 | ₩307,807 | ₩311,347 | -0.27% | 653.3만 |
|---|
| 2025.10.30 | ₩317,598 | ₩323,902 | ₩309,985 | ₩310,612 | -2.20% | 731.8만 |
|---|
| 2025.10.29 | ₩311,080 | ₩317,077 | ₩309,878 | ₩314,887 | +1.22% | 778.5만 |
|---|
| 2025.10.28 | ₩306,779 | ₩308,569 | ₩303,306 | ₩304,054 | -0.89% | 611.9만 |
|---|
| 2025.10.27 | ₩311,213 | ₩314,940 | ₩308,716 | ₩308,983 | -0.72% | 767.2만 |
|---|
| 2025.10.24 | ₩305,871 | ₩308,168 | ₩302,251 | ₩305,537 | -0.11% | 534.7만 |
|---|
| 2025.10.23 | ₩291,699 | ₩307,941 | ₩291,339 | ₩305,163 | +4.62% | 700.2만 |
|---|
| 2025.10.22 | ₩301,864 | ₩302,892 | ₩288,600 | ₩294,598 | -2.41% | 749.8만 |
|---|
| 2025.10.21 | ₩301,757 | ₩304,749 | ₩300,809 | ₩301,864 | +0.04% | 455.8만 |
|---|
| 2025.10.20 | ₩303,400 | ₩308,983 | ₩302,572 | ₩304,709 | +0.43% | 549.5만 |
|---|
| 2025.10.17 | ₩302,491 | ₩303,680 | ₩297,456 | ₩300,515 | -0.65% | 527.3만 |
|---|
| 2025.10.16 | ₩308,008 | ₩309,971 | ₩299,232 | ₩304,161 | -1.25% | 774.3만 |
|---|
| 2025.10.15 | ₩299,139 | ₩304,669 | ₩294,544 | ₩303,974 | +1.62% | 803.4만 |
|---|
| 2025.10.14 | ₩285,702 | ₩296,053 | ₩285,448 | ₩291,432 | +2.01% | 826만 |
|---|
| 2025.10.13 | ₩294,317 | ₩295,359 | ₩289,883 | ₩293,155 | -0.39% | 785.3만 |
|---|
| 2025.10.10 | ₩294,785 | ₩299,820 | ₩280,132 | ₩280,426 | -4.87% | 1283만 |
|---|