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 | ₩692,089 | ₩693,865 | ₩673,958 | ₩676,936 | -2.19% | 333.9만 |
| 2026.10.08 | ₩680,821 | ₩698,711 | ₩671,088 | ₩680,327 | -0.07% | 676.7만 |
| 2026.10.07 | ₩690,127 | ₩700,834 | ₩686,255 | ₩695,120 | +0.72% | 377.6만 |
| 2026.10.06 | ₩728,965 | ₩728,965 | ₩702,957 | ₩707,964 | -2.88% | 487.6만 |
| 2026.10.05 | ₩722,276 | ₩728,711 | ₩712,396 | ₩723,998 | +0.24% | 464.4만 |
| 2026.10.02 | ₩725,240 | ₩730,633 | ₩714,412 | ₩721,007 | -0.58% | 607.5만 |
| 2026.10.01 | ₩689,779 | ₩712,783 | ₩688,257 | ₩706,668 | +2.45% | 608만 |
| 2026.09.30 | ₩686,001 | ₩688,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩682,743 |
| -0.47% |
| 626.6만 |
| 2026.09.29 | ₩673,838 | ₩685,280 | ₩666,442 | ₩683,585 | +1.45% | 716.1만 |
|---|
| 2026.09.28 | ₩643,785 | ₩650,795 | ₩629,339 | ₩649,873 | +0.95% | 609.2만 |
|---|
| 2026.09.25 | ₩639,366 | ₩651,102 | ₩635,988 | ₩647,524 | +1.28% | 520.2만 |
|---|
| 2026.09.24 | ₩619,206 | ₩633,905 | ₩614,880 | ₩633,171 | +2.26% | 416만 |
|---|
| 2026.09.23 | ₩629,139 | ₩634,039 | ₩615,481 | ₩633,345 | +0.67% | 458.6만 |
|---|
| 2026.09.22 | ₩611,342 | ₩630,821 | ₩605,254 | ₩630,781 | +3.18% | 580.8만 |
|---|
| 2026.09.21 | ₩608,739 | ₩625,508 | ₩604,346 | ₩619,807 | +1.82% | 949.1만 |
|---|
| 2026.09.18 | ₩562,998 | ₩594,120 | ₩560,742 | ₩593,545 | +5.43% | 1430.3만 |
|---|
| 2026.09.17 | ₩570,862 | ₩572,144 | ₩552,144 | ₩557,271 | -2.38% | 692.9만 |
|---|
| 2026.09.16 | ₩573,733 | ₩575,081 | ₩549,407 | ₩554,574 | -3.34% | 551.1만 |
|---|
| 2026.09.15 | ₩573,893 | ₩574,080 | ₩556,416 | ₩562,304 | -2.02% | 563.1만 |
|---|
| 2026.09.14 | ₩563,679 | ₩577,444 | ₩560,208 | ₩566,363 | +0.48% | 805.7만 |
|---|
| 2026.09.11 | ₩615,735 | ₩620,247 | ₩604,400 | ₩609,460 | -1.02% | 431.3만 |
|---|
| 2026.09.10 | ₩608,005 | ₩615,294 | ₩601,543 | ₩606,149 | -0.31% | 483.7만 |
|---|
| 2026.09.09 | ₩623,038 | ₩632,891 | ₩619,193 | ₩625,962 | +0.47% | 393.7만 |
|---|
| 2026.09.08 | ₩619,513 | ₩631,355 | ₩611,676 | ₩631,222 | +1.89% | 630.5만 |
|---|
| 2026.09.04 | ₩604,133 | ₩614,413 | ₩591,930 | ₩607,083 | +0.49% | 600.9만 |
|---|
| 2026.09.03 | ₩577,324 | ₩583,626 | ₩568,926 | ₩581,983 | +0.81% | 599.9만 |
|---|
| 2026.09.02 | ₩592,117 | ₩592,117 | ₩578,859 | ₩585,388 | -1.14% | 651.8만 |
|---|
| 2026.09.01 | ₩601,756 | ₩602,731 | ₩585,882 | ₩589,914 | -1.97% | 714.3만 |
|---|
| 2026.08.31 | ₩617,364 | ₩622,023 | ₩606,015 | ₩611,997 | -0.87% | 617.4만 |
|---|
| 2026.08.28 | ₩635,855 | ₩638,138 | ₩614,827 | ₩616,376 | -3.06% | 652.5만 |
|---|
| 2026.08.27 | ₩642,851 | ₩647,497 | ₩628,832 | ₩643,999 | +0.18% | 628.6만 |
|---|
| 2026.08.26 | ₩640,501 | ₩641,743 | ₩630,701 | ₩640,528 | +0.00% | 519.3만 |
|---|
| 2026.08.25 | ₩654,279 | ₩657,270 | ₩635,347 | ₩640,901 | -2.04% | 518.5만 |
|---|
| 2026.08.24 | ₩643,358 | ₩653,852 | ₩632,397 | ₩646,442 | +0.48% | 926.5만 |
|---|
| 2026.08.21 | ₩671,555 | ₩672,223 | ₩645,027 | ₩657,296 | -2.12% | 552.7만 |
|---|
| 2026.08.20 | ₩653,638 | ₩667,403 | ₩650,821 | ₩662,490 | +1.35% | 660.5만 |
|---|
| 2026.08.19 | ₩678,778 | ₩685,547 | ₩652,263 | ₩662,437 | -2.41% | 657.1만 |
|---|
| 2026.08.18 | ₩677,390 | ₩690,020 | ₩664,519 | ₩686,682 | +1.37% | 861.2만 |
|---|
| 2026.08.17 | ₩691,582 | ₩720,700 | ₩687,737 | ₩714,692 | +3.34% | 962.4만 |
|---|
| 2026.08.14 | ₩666,749 | ₩698,257 | ₩663,678 | ₩677,136 | +1.56% | 1313.2만 |
|---|
| 2026.08.13 | ₩732,716 | ₩752,676 | ₩709,993 | ₩713,664 | -2.60% | 1296.3만 |
|---|
| 2026.08.12 | ₩731,635 | ₩739,312 | ₩727,496 | ₩731,835 | +0.03% | 749.5만 |
|---|
| 2026.08.11 | ₩720,941 | ₩720,941 | ₩697,803 | ₩701,742 | -2.66% | 697.4만 |
|---|
| 2026.08.10 | ₩740,981 | ₩741,408 | ₩696,348 | ₩697,082 | -5.92% | 701.9만 |
|---|
| 2026.08.07 | ₩720,407 | ₩728,884 | ₩704,933 | ₩719,806 | -0.08% | 455.5만 |
|---|
| 2026.08.06 | ₩701,381 | ₩720,286 | ₩682,303 | ₩704,239 | +0.41% | 417.3만 |
|---|
| 2026.08.05 | ₩726,975 | ₩739,752 | ₩708,364 | ₩713,264 | -1.89% | 535.8만 |
|---|
| 2026.08.04 | ₩727,162 | ₩733,864 | ₩715,013 | ₩729,792 | +0.36% | 797.2만 |
|---|
| 2026.08.03 | ₩666,028 | ₩693,584 | ₩656,442 | ₩691,862 | +3.88% | 597.9만 |
|---|
| 2026.07.31 | ₩709,859 | ₩716,335 | ₩671,435 | ₩677,790 | -4.52% | 741.2만 |
|---|
| 2026.07.30 | ₩644,159 | ₩678,952 | ₩635,668 | ₩669,913 | +4.00% | 1216.6만 |
|---|
| 2026.07.29 | ₩618,712 | ₩634,173 | ₩582,544 | ₩582,704 | -5.82% | 1016.7만 |
|---|
| 2026.07.28 | ₩655,427 | ₩660,875 | ₩623,505 | ₩636,122 | -2.95% | 989.1만 |
|---|
| 2026.07.27 | ₩720,340 | ₩732,369 | ₩659,059 | ₩690,100 | -4.20% | 801.1만 |
|---|
| 2026.07.24 | ₩742,596 | ₩751,394 | ₩707,616 | ₩715,947 | -3.59% | 626.2만 |
|---|
| 2026.07.23 | ₩732,930 | ₩769,672 | ₩730,820 | ₩751,394 | +2.52% | 570.6만 |
|---|
| 2026.07.22 | ₩726,708 | ₩752,115 | ₩725,200 | ₩739,539 | +1.77% | 496.4만 |
|---|
| 2026.07.21 | ₩754,265 | ₩764,345 | ₩736,975 | ₩753,731 | -0.07% | 763.6만 |
|---|
| 2026.07.20 | ₩728,471 | ₩740,967 | ₩698,204 | ₩701,862 | -3.65% | 655.8만 |
|---|
| 2026.07.17 | ₩710,807 | ₩735,880 | ₩685,200 | ₩707,149 | -0.51% | 1032.7만 |
|---|
| 2026.07.16 | ₩751,047 | ₩789,164 | ₩744,011 | ₩748,898 | -0.29% | 840.6만 |
|---|
| 2026.07.15 | ₩814,918 | ₩816,707 | ₩743,864 | ₩773,597 | -5.07% | 816.8만 |
|---|
| 2026.07.14 | ₩819,618 | ₩819,938 | ₩779,698 | ₩795,319 | -2.96% | 651.4만 |
|---|
| 2026.07.13 | ₩777,042 | ₩787,736 | ₩758,537 | ₩768,203 | -1.14% | 756.2만 |
|---|
| 2026.07.10 | ₩772,008 | ₩813,370 | ₩765,533 | ₩804,398 | +4.20% | 627.9만 |
|---|
| 2026.07.09 | ₩837,522 | ₩841,086 | ₩781,634 | ₩785,920 | -6.16% | 1441.8만 |
|---|
| 2026.07.08 | ₩730,433 | ₩771,875 | ₩729,205 | ₩761,675 | +4.28% | 753.6만 |
|---|
| 2026.07.07 | ₩728,097 | ₩745,360 | ₩704,439 | ₩740,313 | +1.68% | 1255.2만 |
|---|
| 2026.07.06 | ₩838,122 | ₩839,778 | ₩789,952 | ₩791,434 | -5.57% | 862.3만 |
|---|
| 2026.07.02 | ₩876,747 | ₩877,161 | ₩776,895 | ₩805,119 | -8.17% | 1507.2만 |
|---|
| 2026.07.01 | ₩892,394 | ₩926,266 | ₩853,209 | ₩869,030 | -2.62% | 1608.9만 |
|---|
| 2026.06.30 | ₩931,232 | ₩987,533 | ₩929,230 | ₩965,277 | +3.66% | 1646.1만 |
|---|
| 2026.06.29 | ₩848,363 | ₩946,573 | ₩843,930 | ₩927,414 | +9.32% | 1416.5만 |
|---|
| 2026.06.26 | ₩858,149 | ₩881,420 | ₩830,432 | ₩836,894 | -2.48% | 2813.9만 |
|---|
| 2026.06.25 | ₩851,447 | ₩893,476 | ₩814,010 | ₩891,847 | +4.74% | 1647.8만 |
|---|
| 2026.06.24 | ₩781,354 | ₩793,410 | ₩760,326 | ₩786,334 | +0.64% | 1072.7만 |
|---|
| 2026.06.23 | ₩776,935 | ₩791,047 | ₩765,693 | ₩782,208 | +0.68% | 1203.5만 |
|---|
| 2026.06.22 | ₩836,066 | ₩856,039 | ₩828,683 | ₩854,704 | +2.23% | 1073.7만 |
|---|
| 2026.06.18 | ₩831,126 | ₩852,995 | ₩817,749 | ₩823,904 | -0.87% | 1678.1만 |
|---|
| 2026.06.17 | ₩790,406 | ₩832,235 | ₩788,817 | ₩791,607 | +0.15% | 1104.6만 |
|---|
| 2026.06.16 | ₩777,015 | ₩802,275 | ₩757,870 | ₩758,644 | -2.36% | 1090.6만 |
|---|
| 2026.06.15 | ₩787,682 | ₩800,553 | ₩775,039 | ₩782,075 | -0.71% | 1166.4만 |
|---|
| 2026.06.12 | ₩732,463 | ₩760,940 | ₩726,388 | ₩757,335 | +3.40% | 805.6만 |
|---|
| 2026.06.11 | ₩697,576 | ₩744,478 | ₩694,119 | ₩737,830 | +5.77% | 1242.8만 |
|---|
| 2026.06.10 | ₩671,275 | ₩713,531 | ₩660,714 | ₩663,558 | -1.15% | 1139.4만 |
|---|
| 2026.06.09 | ₩669,846 | ₩702,236 | ₩622,838 | ₩666,495 | -0.50% | 1173.2만 |
|---|
| 2026.06.08 | ₩635,508 | ₩664,493 | ₩628,992 | ₩657,096 | +3.40% | 972.7만 |
|---|
| 2026.06.05 | ₩640,461 | ₩647,390 | ₩604,680 | ₩604,814 | -5.57% | 1190.9만 |
|---|
| 2026.06.04 | ₩648,405 | ₩681,902 | ₩640,995 | ₩669,820 | +3.30% | 672.9만 |
|---|
| 2026.06.03 | ₩651,462 | ₩678,578 | ₩650,674 | ₩668,578 | +2.63% | 896.5만 |
|---|
| 2026.06.02 | ₩621,222 | ₩656,215 | ₩616,082 | ₩654,266 | +5.32% | 1044.1만 |
|---|
| 2026.06.01 | ₩593,505 | ₩619,326 | ₩585,068 | ₩611,703 | +3.07% | 661.4만 |
|---|
| 2026.05.29 | ₩604,493 | ₩614,760 | ₩595,054 | ₩600,875 | -0.60% | 854.7만 |
|---|
| 2026.05.28 | ₩595,628 | ₩611,049 | ₩585,108 | ₩600,368 | +0.80% | 567.6만 |
|---|
| 2026.05.27 | ₩615,775 | ₩617,350 | ₩588,939 | ₩598,459 | -2.81% | 504.8만 |
|---|
| 2026.05.26 | ₩593,772 | ₩609,847 | ₩584,774 | ₩607,324 | +2.28% | 804.4만 |
|---|
| 2026.05.22 | ₩579,901 | ₩584,947 | ₩574,480 | ₩576,977 | -0.50% | 488.9만 |
|---|
| 2026.05.21 | ₩566,336 | ₩575,401 | ₩562,891 | ₩570,568 | +0.75% | 568.3만 |
|---|
| 2026.05.20 | ₩556,002 | ₩570,755 | ₩555,201 | ₩569,887 | +2.50% | 688.8만 |
|---|
| 2026.05.19 | ₩539,874 | ₩554,681 | ₩530,529 | ₩543,266 | +0.63% | 841.9만 |
|---|
| 2026.05.18 | ₩589,193 | ₩589,727 | ₩544,841 | ₩552,157 | -6.29% | 826.5만 |
|---|
| 2026.05.15 | ₩571,984 | ₩593,452 | ₩562,825 | ₩582,931 | +1.91% | 1276.9만 |
|---|
| 2026.05.14 | ₩591,903 | ₩598,726 | ₩584,774 | ₩588,192 | -0.63% | 1493.6만 |
|---|
| 2026.05.13 | ₩581,983 | ₩588,112 | ₩563,813 | ₩582,918 | +0.16% | 783.9만 |
|---|
| 2026.05.12 | ₩583,172 | ₩583,505 | ₩556,149 | ₩575,695 | -1.28% | 931.9만 |
|---|
| 2026.05.11 | ₩586,443 | ₩598,726 | ₩583,799 | ₩592,277 | +0.99% | 832.4만 |
|---|
| 2026.05.08 | ₩564,894 | ₩584,827 | ₩557,938 | ₩581,356 | +2.91% | 816.5만 |
|---|
| 2026.05.07 | ₩569,233 | ₩571,022 | ₩542,064 | ₩548,245 | -3.69% | 774.2만 |
|---|
| 2026.05.06 | ₩562,077 | ₩577,845 | ₩557,738 | ₩572,251 | +1.81% | 724.1만 |
|---|
| 2026.05.05 | ₩539,901 | ₩553,399 | ₩534,374 | ₩548,486 | +1.59% | 632.1만 |
|---|
| 2026.05.04 | ₩516,897 | ₩535,375 | ₩514,881 | ₩522,531 | +1.09% | 506.2만 |
|---|
| 2026.05.01 | ₩519,955 | ₩532,224 | ₩515,616 | ₩519,461 | -0.10% | 458.7만 |
|---|
| 2026.04.30 | ₩514,734 | ₩528,713 | ₩513,426 | ₩526,684 | +2.32% | 705만 |
|---|
| 2026.04.29 | ₩512,505 | ₩515,362 | ₩503,426 | ₩510,796 | -0.33% | 511.6만 |
|---|
| 2026.04.28 | ₩515,349 | ₩520,782 | ₩504,401 | ₩508,820 | -1.27% | 1039.6만 |
|---|
| 2026.04.27 | ₩555,402 | ₩556,737 | ₩531,370 | ₩540,529 | -2.68% | 566.3만 |
|---|
| 2026.04.24 | ₩550,729 | ₩561,410 | ₩547,805 | ₩556,790 | +1.10% | 616만 |
|---|
| 2026.04.23 | ₩542,278 | ₩552,491 | ₩530,222 | ₩539,260 | -0.56% | 442.1만 |
|---|
| 2026.04.22 | ₩533,866 | ₩539,487 | ₩522,371 | ₩538,686 | +0.90% | 526.8만 |
|---|
| 2026.04.21 | ₩524,694 | ₩530,716 | ₩522,104 | ₩526,470 | +0.34% | 541.5만 |
|---|
| 2026.04.20 | ₩530,836 | ₩532,024 | ₩521,196 | ₩522,852 | -1.50% | 374.8만 |
|---|
| 2026.04.17 | ₩531,036 | ₩534,708 | ₩521,236 | ₩529,955 | -0.20% | 601.8만 |
|---|
| 2026.04.16 | ₩519,287 | ₩525,375 | ₩513,079 | ₩520,555 | +0.24% | 511.3만 |
|---|
| 2026.04.15 | ₩519,634 | ₩526,844 | ₩506,911 | ₩526,377 | +1.30% | 592.5만 |
|---|
| 2026.04.14 | ₩534,040 | ₩535,442 | ₩522,037 | ₩528,219 | -1.09% | 535.3만 |
|---|
| 2026.04.13 | ₩531,170 | ₩534,708 | ₩520,142 | ₩528,339 | -0.53% | 524.7만 |
|---|
| 2026.04.10 | ₩537,378 | ₩543,773 | ₩532,678 | ₩533,359 | -0.75% | 640만 |
|---|
| 2026.04.09 | ₩514,347 | ₩532,358 | ₩514,187 | ₩531,116 | +3.26% | 537.4만 |
|---|
| 2026.04.08 | ₩505,856 | ₩519,754 | ₩504,374 | ₩514,975 | +1.80% | 762.9만 |
|---|
| 2026.04.07 | ₩464,815 | ₩475,296 | ₩461,277 | ₩473,039 | +1.77% | 402.5만 |
|---|
| 2026.04.06 | ₩468,647 | ₩471,958 | ₩461,718 | ₩470,783 | +0.46% | 250.6만 |
|---|
| 2026.04.02 | ₩451,264 | ₩473,039 | ₩450,262 | ₩465,242 | +3.10% | 426.9만 |
|---|
| 2026.04.01 | ₩460,997 | ₩479,301 | ₩455,843 | ₩472,358 | +2.46% | 597.5만 |
|---|
| 2026.03.31 | ₩439,021 | ₩456,684 | ₩434,522 | ₩456,324 | +3.94% | 833.6만 |
|---|
| 2026.03.30 | ₩459,274 | ₩459,995 | ₩428,153 | ₩431,398 | -6.07% | 656.8만 |
|---|
| 2026.03.27 | ₩450,770 | ₩461,531 | ₩446,377 | ₩450,156 | -0.14% | 598.5만 |
|---|
| 2026.03.26 | ₩478,460 | ₩479,942 | ₩450,636 | ₩451,998 | -5.53% | 926.1만 |
|---|
| 2026.03.25 | ₩495,322 | ₩501,570 | ₩481,517 | ₩493,106 | -0.45% | 505.2만 |
|---|
| 2026.03.24 | ₩478,179 | ₩507,325 | ₩477,966 | ₩499,314 | +4.42% | 640.6만 |
|---|
| 2026.03.23 | ₩491,076 | ₩499,661 | ₩482,572 | ₩483,026 | -1.64% | 649.1만 |
|---|
| 2026.03.20 | ₩480,329 | ₩483,306 | ₩462,826 | ₩476,711 | -0.75% | 1758.8만 |
|---|
| 2026.03.19 | ₩454,922 | ₩479,368 | ₩451,384 | ₩476,911 | +4.83% | 646만 |
|---|
| 2026.03.18 | ₩471,811 | ₩477,779 | ₩466,257 | ₩466,577 | -1.11% | 517.1만 |
|---|
| 2026.03.17 | ₩462,185 | ₩471,037 | ₩457,953 | ₩470,569 | +1.81% | 483.4만 |
|---|
| 2026.03.16 | ₩464,214 | ₩468,286 | ₩458,700 | ₩462,185 | -0.44% | 442.7만 |
|---|
| 2026.03.13 | ₩457,232 | ₩466,284 | ₩454,308 | ₩455,977 | -0.27% | 533.2만 |
|---|
| 2026.03.12 | ₩459,528 | ₩461,250 | ₩445,937 | ₩450,289 | -2.01% | 597.8만 |
|---|
| 2026.03.11 | ₩464,615 | ₩471,290 | ₩458,647 | ₩468,714 | +0.88% | 451.7만 |
|---|
| 2026.03.10 | ₩453,734 | ₩474,334 | ₩452,599 | ₩461,784 | +1.77% | 612.1만 |
|---|
| 2026.03.09 | ₩427,873 | ₩452,813 | ₩422,773 | ₩452,519 | +5.76% | 950.4만 |
|---|
| 2026.03.06 | ₩439,942 | ₩455,803 | ₩429,555 | ₩433,560 | -1.45% | 865.5만 |
|---|
| 2026.03.05 | ₩468,674 | ₩473,640 | ₩448,994 | ₩462,652 | -1.28% | 590만 |
|---|
| 2026.03.04 | ₩479,595 | ₩483,760 | ₩468,220 | ₩477,645 | -0.41% | 598만 |
|---|
| 2026.03.03 | ₩468,487 | ₩480,009 | ₩465,403 | ₩469,047 | +0.12% | 798.2만 |
|---|
| 2026.03.02 | ₩489,421 | ₩499,074 | ₩485,015 | ₩496,898 | +1.53% | 580.2만 |
|---|
| 2026.02.27 | ₩488,566 | ₩505,442 | ₩488,126 | ₩497,058 | +1.74% | 904.1만 |
|---|
| 2026.02.26 | ₩523,092 | ₩525,322 | ₩489,368 | ₩501,624 | -4.10% | 771.7만 |
|---|
| 2026.02.25 | ₩514,013 | ₩528,633 | ₩512,678 | ₩527,298 | +2.58% | 974.5만 |
|---|
| 2026.02.24 | ₩502,785 | ₩508,019 | ₩491,317 | ₩504,574 | +0.36% | 571.2만 |
|---|
| 2026.02.23 | ₩497,191 | ₩505,816 | ₩493,560 | ₩498,727 | +0.31% | 607.7만 |
|---|
| 2026.02.20 | ₩489,007 | ₩503,480 | ₩489,007 | ₩501,170 | +2.49% | 817.9만 |
|---|
| 2026.02.19 | ₩483,573 | ₩494,080 | ₩481,170 | ₩493,760 | +2.11% | 664만 |
|---|
| 2026.02.18 | ₩482,812 | ₩499,327 | ₩479,648 | ₩493,052 | +2.12% | 878.4만 |
|---|
| 2026.02.17 | ₩468,620 | ₩484,147 | ₩464,161 | ₩479,474 | +2.32% | 879.1만 |
|---|
| 2026.02.13 | ₩487,245 | ₩502,425 | ₩471,637 | ₩473,840 | -2.75% | 1570.6만 |
|---|
| 2026.02.12 | ₩453,774 | ₩455,363 | ₩434,655 | ₩438,434 | -3.38% | 976.4만 |
|---|
| 2026.02.11 | ₩451,144 | ₩459,728 | ₩441,771 | ₩453,774 | +0.58% | 716.1만 |
|---|
| 2026.02.10 | ₩440,396 | ₩446,738 | ₩429,261 | ₩439,341 | -0.24% | 678.6만 |
|---|
| 2026.02.09 | ₩423,974 | ₩443,787 | ₩422,025 | ₩441,344 | +4.10% | 745.9만 |
|---|
| 2026.02.06 | ₩413,093 | ₩433,106 | ₩411,611 | ₩430,583 | +4.23% | 834.4만 |
|---|
| 2026.02.05 | ₩400,623 | ₩406,338 | ₩390,276 | ₩405,857 | +1.31% | 851.4만 |
|---|
| 2026.02.04 | ₩432,559 | ₩432,559 | ₩383,828 | ₩397,326 | -8.15% | 1471.9만 |
|---|
| 2026.02.03 | ₩449,849 | ₩451,851 | ₩416,484 | ₩425,456 | -5.42% | 1069.7만 |
|---|
| 2026.02.02 | ₩428,033 | ₩441,170 | ₩427,032 | ₩438,447 | +2.43% | 741만 |
|---|
| 2026.01.30 | ₩444,495 | ₩455,202 | ₩429,288 | ₩430,329 | -3.19% | 981.4만 |
|---|
| 2026.01.29 | ₩454,922 | ₩460,075 | ₩439,088 | ₩455,723 | +0.18% | 735.1만 |
|---|
| 2026.01.28 | ₩456,511 | ₩459,328 | ₩444,535 | ₩449,595 | -1.51% | 847만 |
|---|
| 2026.01.27 | ₩433,173 | ₩449,221 | ₩431,624 | ₩444,201 | +2.55% | 803.3만 |
|---|
| 2026.01.26 | ₩429,902 | ₩429,902 | ₩422,653 | ₩426,511 | -0.79% | 477.7만 |
|---|
| 2026.01.23 | ₩425,870 | ₩432,092 | ₩415,310 | ₩430,410 | +1.07% | 620.1만 |
|---|
| 2026.01.22 | ₩444,575 | ₩444,628 | ₩423,841 | ₩425,617 | -4.26% | 603.6만 |
|---|
| 2026.01.21 | ₩426,538 | ₩438,834 | ₩423,107 | ₩434,228 | +1.80% | 791.4만 |
|---|
| 2026.01.20 | ₩422,025 | ₩433,227 | ₩421,491 | ₩424,869 | +0.67% | 938.7만 |
|---|
| 2026.01.16 | ₩434,869 | ₩440,837 | ₩427,459 | ₩436,591 | +0.40% | 1139.9만 |
|---|
| 2026.01.15 | ₩438,020 | ₩441,918 | ₩425,670 | ₩426,004 | -2.74% | 1126.3만 |
|---|
| 2026.01.14 | ₩402,493 | ₩403,120 | ₩396,525 | ₩403,053 | +0.14% | 654.5만 |
|---|
| 2026.01.13 | ₩409,956 | ₩414,735 | ₩403,988 | ₩407,032 | -0.71% | 714.7만 |
|---|
| 2026.01.12 | ₩402,826 | ₩413,213 | ₩401,318 | ₩410,196 | +1.83% | 661.3만 |
|---|
| 2026.01.09 | ₩385,043 | ₩404,242 | ₩382,506 | ₩402,105 | +4.43% | 942.8만 |
|---|
| 2026.01.08 | ₩388,114 | ₩389,742 | ₩373,094 | ₩376,018 | -3.12% | 550.1만 |
|---|
| 2026.01.07 | ₩389,849 | ₩394,188 | ₩387,179 | ₩390,116 | +0.07% | 614.8만 |
|---|
| 2026.01.06 | ₩381,078 | ₩398,154 | ₩381,078 | ₩395,203 | +3.71% | 723.8만 |
|---|
| 2026.01.05 | ₩368,648 | ₩384,162 | ₩368,648 | ₩379,596 | +2.97% | 1039.9만 |
|---|
| 2026.01.02 | ₩356,578 | ₩362,119 | ₩353,935 | ₩358,968 | +0.67% | 755.3만 |
|---|
| 2025.12.31 | ₩349,089 | ₩349,569 | ₩341,732 | ₩343,107 | -1.71% | 302.6만 |
|---|
| 2025.12.30 | ₩352,720 | ₩353,815 | ₩346,832 | ₩347,086 | -1.60% | 218.5만 |
|---|
| 2025.12.29 | ₩348,221 | ₩353,334 | ₩347,126 | ₩351,198 | +0.85% | 260.2만 |
|---|
| 2025.12.26 | ₩349,583 | ₩351,051 | ₩347,393 | ₩349,663 | +0.02% | 183.6만 |
|---|
| 2025.12.24 | ₩347,433 | ₩349,102 | ₩346,231 | ₩348,167 | +0.21% | 128만 |
|---|
| 2025.12.23 | ₩344,669 | ₩347,727 | ₩344,296 | ₩347,433 | +0.80% | 379.2만 |
|---|
| 2025.12.22 | ₩350,904 | ₩350,904 | ₩343,922 | ₩345,804 | -1.45% | 418.2만 |
|---|
| 2025.12.19 | ₩341,398 | ₩348,888 | ₩338,555 | ₩342,333 | +0.27% | 2575만 |
|---|
| 2025.12.18 | ₩345,911 | ₩348,221 | ₩336,752 | ₩338,448 | -2.16% | 874.1만 |
|---|
| 2025.12.17 | ₩344,669 | ₩347,260 | ₩329,663 | ₩331,465 | -3.83% | 785.5만 |
|---|
| 2025.12.16 | ₩346,846 | ₩349,235 | ₩340,851 | ₩345,577 | -0.37% | 586만 |
|---|
| 2025.12.15 | ₩351,705 | ₩354,723 | ₩346,846 | ₩348,822 | -0.82% | 640.6만 |
|---|
| 2025.12.12 | ₩356,819 | ₩360,090 | ₩343,294 | ₩346,071 | -3.01% | 673.9만 |
|---|
| 2025.12.11 | ₩362,106 | ₩363,134 | ₩350,904 | ₩360,624 | -0.41% | 706.1만 |
|---|
| 2025.12.10 | ₩356,165 | ₩368,621 | ₩354,950 | ₩367,353 | +3.14% | 624.5만 |
|---|
| 2025.12.09 | ₩355,230 | ₩358,755 | ₩353,441 | ₩356,659 | +0.40% | 406.3만 |
|---|
| 2025.12.08 | ₩359,809 | ₩363,361 | ₩355,858 | ₩358,020 | -0.50% | 533.8만 |
|---|
| 2025.12.05 | ₩360,197 | ₩365,270 | ₩356,952 | ₩357,807 | -0.66% | 537.3만 |
|---|
| 2025.12.04 | ₩358,261 | ₩364,162 | ₩355,137 | ₩359,729 | +0.41% | 634.9만 |
|---|
| 2025.12.03 | ₩354,202 | ₩359,342 | ₩346,739 | ₩358,648 | +1.26% | 800만 |
|---|
| 2025.12.02 | ₩341,292 | ₩356,538 | ₩341,292 | ₩354,242 | +3.79% | 919.7만 |
|---|
| 2025.12.01 | ₩334,082 | ₩341,505 | ₩331,812 | ₩340,117 | +1.81% | 684.2만 |
|---|
| 2025.11.28 | ₩334,843 | ₩337,086 | ₩330,905 | ₩336,779 | +0.58% | 291.6만 |
|---|
| 2025.11.26 | ₩324,202 | ₩337,326 | ₩324,202 | ₩333,735 | +2.94% | 879.1만 |
|---|
| 2025.11.25 | ₩317,153 | ₩326,592 | ₩311,265 | ₩323,708 | +2.07% | 833만 |
|---|
| 2025.11.24 | ₩297,540 | ₩311,345 | ₩297,540 | ₩308,288 | +3.61% | 880.7만 |
|---|
| 2025.11.21 | ₩292,654 | ₩304,616 | ₩287,714 | ₩299,076 | +2.19% | 859.7만 |
|---|
| 2025.11.20 | ₩318,809 | ₩321,439 | ₩292,334 | ₩294,029 | -7.77% | 926.4만 |
|---|
| 2025.11.19 | ₩303,455 | ₩314,963 | ₩302,400 | ₩313,922 | +3.45% | 887.1만 |
|---|
| 2025.11.18 | ₩302,373 | ₩303,895 | ₩292,948 | ₩300,558 | -0.60% | 1216.7만 |
|---|
| 2025.11.17 | ₩299,329 | ₩309,356 | ₩298,074 | ₩305,351 | +2.01% | 871.4만 |
|---|
| 2025.11.14 | ₩272,027 | ₩301,946 | ₩271,559 | ₩301,746 | +10.93% | 1525.4만 |
|---|
| 2025.11.13 | ₩303,588 | ₩305,738 | ₩293,228 | ₩298,034 | -1.83% | 1346.6만 |
|---|
| 2025.11.12 | ₩308,715 | ₩309,530 | ₩305,604 | ₩308,048 | -0.22% | 595.5만 |
|---|
| 2025.11.11 | ₩310,504 | ₩311,412 | ₩303,068 | ₩305,297 | -1.68% | 623.8만 |
|---|
| 2025.11.10 | ₩315,391 | ₩315,805 | ₩309,823 | ₩313,855 | -0.49% | 767.4만 |
|---|
| 2025.11.07 | ₩310,104 | ₩310,437 | ₩298,235 | ₩307,166 | -0.95% | 689.3만 |
|---|
| 2025.11.06 | ₩321,452 | ₩321,452 | ₩310,985 | ₩311,786 | -3.01% | 927.8만 |
|---|
| 2025.11.05 | ₩307,327 | ₩322,974 | ₩307,207 | ₩321,612 | +4.65% | 723.1만 |
|---|
| 2025.11.04 | ₩308,969 | ₩316,379 | ₩306,766 | ₩307,327 | -0.53% | 689.6만 |
|---|
| 2025.11.03 | ₩314,643 | ₩320,144 | ₩312,413 | ₩317,367 | +0.87% | 616.1만 |
|---|
| 2025.10.31 | ₩312,066 | ₩317,634 | ₩307,674 | ₩311,212 | -0.27% | 653.3만 |
|---|
| 2025.10.30 | ₩317,460 | ₩323,762 | ₩309,850 | ₩310,478 | -2.20% | 731.8만 |
|---|
| 2025.10.29 | ₩310,945 | ₩316,939 | ₩309,743 | ₩314,750 | +1.22% | 778.5만 |
|---|
| 2025.10.28 | ₩306,646 | ₩308,435 | ₩303,175 | ₩303,922 | -0.89% | 611.9만 |
|---|
| 2025.10.27 | ₩311,078 | ₩314,803 | ₩308,582 | ₩308,849 | -0.72% | 767.2만 |
|---|
| 2025.10.24 | ₩305,738 | ₩308,034 | ₩302,120 | ₩305,404 | -0.11% | 534.7만 |
|---|
| 2025.10.23 | ₩291,572 | ₩307,807 | ₩291,212 | ₩305,030 | +4.62% | 700.2만 |
|---|
| 2025.10.22 | ₩301,733 | ₩302,761 | ₩288,475 | ₩294,470 | -2.41% | 749.8만 |
|---|
| 2025.10.21 | ₩301,626 | ₩304,616 | ₩300,678 | ₩301,733 | +0.04% | 455.8만 |
|---|
| 2025.10.20 | ₩303,268 | ₩308,849 | ₩302,440 | ₩304,576 | +0.43% | 549.5만 |
|---|
| 2025.10.17 | ₩302,360 | ₩303,548 | ₩297,327 | ₩300,384 | -0.65% | 527.3만 |
|---|
| 2025.10.16 | ₩307,874 | ₩309,837 | ₩299,102 | ₩304,029 | -1.25% | 774.3만 |
|---|
| 2025.10.15 | ₩299,009 | ₩304,536 | ₩294,416 | ₩303,842 | +1.62% | 803.4만 |
|---|
| 2025.10.14 | ₩285,578 | ₩295,925 | ₩285,324 | ₩291,305 | +2.01% | 826만 |
|---|
| 2025.10.13 | ₩294,189 | ₩295,231 | ₩289,757 | ₩293,028 | -0.39% | 785.3만 |
|---|
| 2025.10.10 | ₩294,657 | ₩299,690 | ₩280,011 | ₩280,304 | -4.87% | 1283만 |
|---|