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 | ₩693,167 | ₩694,946 | ₩675,008 | ₩677,990 | -2.19% | 333.9만 |
| 2026.10.08 | ₩681,882 | ₩699,800 | ₩672,134 | ₩681,387 | -0.07% | 676.7만 |
| 2026.10.07 | ₩691,202 | ₩701,926 | ₩687,324 | ₩696,203 | +0.72% | 377.6만 |
| 2026.10.06 | ₩730,100 | ₩730,100 | ₩704,052 | ₩709,066 | -2.88% | 487.6만 |
| 2026.10.05 | ₩723,401 | ₩729,846 | ₩713,506 | ₩725,126 | +0.24% | 464.4만 |
| 2026.10.02 | ₩726,370 | ₩731,772 | ₩715,525 | ₩722,131 | -0.58% | 607.5만 |
| 2026.10.01 | ₩690,854 | ₩713,894 | ₩689,330 | ₩707,769 | +2.45% | 608만 |
| 2026.09.30 | ₩687,070 | ₩689,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩683,807 |
| -0.47% |
| 626.6만 |
| 2026.09.29 | ₩674,888 | ₩686,348 | ₩667,480 | ₩684,650 | +1.45% | 716.1만 |
|---|
| 2026.09.28 | ₩644,788 | ₩651,808 | ₩630,320 | ₩650,886 | +0.95% | 609.2만 |
|---|
| 2026.09.25 | ₩640,362 | ₩652,116 | ₩636,979 | ₩648,532 | +1.28% | 520.2만 |
|---|
| 2026.09.24 | ₩620,171 | ₩634,893 | ₩615,838 | ₩634,158 | +2.26% | 416만 |
|---|
| 2026.09.23 | ₩630,119 | ₩635,027 | ₩616,440 | ₩634,331 | +0.67% | 458.6만 |
|---|
| 2026.09.22 | ₩612,295 | ₩631,804 | ₩606,197 | ₩631,764 | +3.18% | 580.8만 |
|---|
| 2026.09.21 | ₩609,687 | ₩626,482 | ₩605,288 | ₩620,772 | +1.82% | 949.1만 |
|---|
| 2026.09.18 | ₩563,875 | ₩595,045 | ₩561,616 | ₩594,470 | +5.43% | 1430.3만 |
|---|
| 2026.09.17 | ₩571,751 | ₩573,035 | ₩553,004 | ₩558,139 | -2.38% | 692.9만 |
|---|
| 2026.09.16 | ₩574,626 | ₩575,977 | ₩550,263 | ₩555,438 | -3.34% | 551.1만 |
|---|
| 2026.09.15 | ₩574,787 | ₩574,974 | ₩557,283 | ₩563,180 | -2.02% | 563.1만 |
|---|
| 2026.09.14 | ₩564,557 | ₩578,344 | ₩561,081 | ₩567,245 | +0.48% | 805.7만 |
|---|
| 2026.09.11 | ₩616,694 | ₩621,214 | ₩605,341 | ₩610,409 | -1.02% | 431.3만 |
|---|
| 2026.09.10 | ₩608,952 | ₩616,253 | ₩602,480 | ₩607,093 | -0.31% | 483.7만 |
|---|
| 2026.09.09 | ₩624,008 | ₩633,877 | ₩620,157 | ₩626,937 | +0.47% | 393.7만 |
|---|
| 2026.09.08 | ₩620,478 | ₩632,339 | ₩612,629 | ₩632,205 | +1.89% | 630.5만 |
|---|
| 2026.09.04 | ₩605,074 | ₩615,370 | ₩592,852 | ₩608,029 | +0.49% | 600.9만 |
|---|
| 2026.09.03 | ₩578,223 | ₩584,535 | ₩569,813 | ₩582,890 | +0.81% | 599.9만 |
|---|
| 2026.09.02 | ₩593,039 | ₩593,039 | ₩579,761 | ₩586,300 | -1.14% | 651.8만 |
|---|
| 2026.09.01 | ₩602,694 | ₩603,670 | ₩586,795 | ₩590,833 | -1.97% | 714.3만 |
|---|
| 2026.08.31 | ₩618,325 | ₩622,992 | ₩606,959 | ₩612,950 | -0.87% | 617.4만 |
|---|
| 2026.08.28 | ₩636,845 | ₩639,132 | ₩615,785 | ₩617,336 | -3.06% | 652.5만 |
|---|
| 2026.08.27 | ₩643,852 | ₩648,506 | ₩629,812 | ₩645,002 | +0.18% | 628.6만 |
|---|
| 2026.08.26 | ₩641,499 | ₩642,742 | ₩631,684 | ₩641,525 | +0.00% | 519.3만 |
|---|
| 2026.08.25 | ₩655,298 | ₩658,294 | ₩636,337 | ₩641,900 | -2.04% | 518.5만 |
|---|
| 2026.08.24 | ₩644,360 | ₩654,871 | ₩633,382 | ₩647,449 | +0.48% | 926.5만 |
|---|
| 2026.08.21 | ₩672,602 | ₩673,270 | ₩646,032 | ₩658,320 | -2.12% | 552.7만 |
|---|
| 2026.08.20 | ₩654,657 | ₩668,443 | ₩651,835 | ₩663,522 | +1.35% | 660.5만 |
|---|
| 2026.08.19 | ₩679,836 | ₩686,615 | ₩653,279 | ₩663,469 | -2.41% | 657.1만 |
|---|
| 2026.08.18 | ₩678,445 | ₩691,095 | ₩665,555 | ₩687,752 | +1.37% | 861.2만 |
|---|
| 2026.08.17 | ₩692,659 | ₩721,823 | ₩688,808 | ₩715,806 | +3.34% | 962.4만 |
|---|
| 2026.08.14 | ₩667,788 | ₩699,345 | ₩664,712 | ₩678,191 | +1.56% | 1313.2만 |
|---|
| 2026.08.13 | ₩733,858 | ₩753,849 | ₩711,099 | ₩714,776 | -2.60% | 1296.3만 |
|---|
| 2026.08.12 | ₩732,775 | ₩740,463 | ₩728,629 | ₩732,975 | +0.03% | 749.5만 |
|---|
| 2026.08.11 | ₩722,064 | ₩722,064 | ₩698,890 | ₩702,835 | -2.66% | 697.4만 |
|---|
| 2026.08.10 | ₩742,135 | ₩742,563 | ₩697,433 | ₩698,168 | -5.92% | 701.9만 |
|---|
| 2026.08.07 | ₩721,529 | ₩730,020 | ₩706,031 | ₩720,927 | -0.08% | 455.5만 |
|---|
| 2026.08.06 | ₩702,474 | ₩721,409 | ₩683,366 | ₩705,336 | +0.41% | 417.3만 |
|---|
| 2026.08.05 | ₩728,108 | ₩740,905 | ₩709,468 | ₩714,375 | -1.89% | 535.8만 |
|---|
| 2026.08.04 | ₩728,295 | ₩735,008 | ₩716,127 | ₩730,929 | +0.36% | 797.2만 |
|---|
| 2026.08.03 | ₩667,066 | ₩694,665 | ₩657,465 | ₩692,940 | +3.88% | 597.9만 |
|---|
| 2026.07.31 | ₩710,965 | ₩717,451 | ₩672,481 | ₩678,846 | -4.52% | 741.2만 |
|---|
| 2026.07.30 | ₩645,163 | ₩680,010 | ₩636,658 | ₩670,957 | +4.00% | 1216.6만 |
|---|
| 2026.07.29 | ₩619,676 | ₩635,161 | ₩583,452 | ₩583,612 | -5.82% | 1016.7만 |
|---|
| 2026.07.28 | ₩656,448 | ₩661,904 | ₩624,476 | ₩637,113 | -2.95% | 989.1만 |
|---|
| 2026.07.27 | ₩721,462 | ₩733,510 | ₩660,086 | ₩691,175 | -4.20% | 801.1만 |
|---|
| 2026.07.24 | ₩743,753 | ₩752,565 | ₩708,719 | ₩717,063 | -3.59% | 626.2만 |
|---|
| 2026.07.23 | ₩734,072 | ₩770,871 | ₩731,959 | ₩752,565 | +2.52% | 570.6만 |
|---|
| 2026.07.22 | ₩727,840 | ₩753,287 | ₩726,329 | ₩740,691 | +1.77% | 496.4만 |
|---|
| 2026.07.21 | ₩755,440 | ₩765,536 | ₩738,123 | ₩754,905 | -0.07% | 763.6만 |
|---|
| 2026.07.20 | ₩729,606 | ₩742,122 | ₩699,292 | ₩702,956 | -3.65% | 655.8만 |
|---|
| 2026.07.17 | ₩711,915 | ₩737,027 | ₩686,267 | ₩708,251 | -0.51% | 1032.7만 |
|---|
| 2026.07.16 | ₩752,217 | ₩790,394 | ₩745,170 | ₩750,064 | -0.29% | 840.6만 |
|---|
| 2026.07.15 | ₩816,188 | ₩817,980 | ₩745,023 | ₩774,802 | -5.07% | 816.8만 |
|---|
| 2026.07.14 | ₩820,895 | ₩821,216 | ₩780,913 | ₩796,558 | -2.96% | 651.4만 |
|---|
| 2026.07.13 | ₩778,252 | ₩788,963 | ₩759,719 | ₩769,400 | -1.14% | 756.2만 |
|---|
| 2026.07.10 | ₩773,211 | ₩814,637 | ₩766,726 | ₩805,651 | +4.20% | 627.9만 |
|---|
| 2026.07.09 | ₩838,826 | ₩842,397 | ₩782,852 | ₩787,144 | -6.16% | 1441.8만 |
|---|
| 2026.07.08 | ₩731,571 | ₩773,077 | ₩730,341 | ₩762,861 | +4.28% | 753.6만 |
|---|
| 2026.07.07 | ₩729,231 | ₩746,521 | ₩705,536 | ₩741,466 | +1.68% | 1255.2만 |
|---|
| 2026.07.06 | ₩839,428 | ₩841,086 | ₩791,183 | ₩792,667 | -5.57% | 862.3만 |
|---|
| 2026.07.02 | ₩878,113 | ₩878,527 | ₩778,105 | ₩806,373 | -8.17% | 1507.2만 |
|---|
| 2026.07.01 | ₩893,784 | ₩927,709 | ₩854,538 | ₩870,384 | -2.62% | 1608.9만 |
|---|
| 2026.06.30 | ₩932,683 | ₩989,072 | ₩930,677 | ₩966,781 | +3.66% | 1646.1만 |
|---|
| 2026.06.29 | ₩849,684 | ₩948,047 | ₩845,245 | ₩928,859 | +9.32% | 1416.5만 |
|---|
| 2026.06.26 | ₩859,486 | ₩882,793 | ₩831,726 | ₩838,198 | -2.48% | 2813.9만 |
|---|
| 2026.06.25 | ₩852,773 | ₩894,868 | ₩815,279 | ₩893,236 | +4.74% | 1647.8만 |
|---|
| 2026.06.24 | ₩782,571 | ₩794,646 | ₩761,511 | ₩787,559 | +0.64% | 1072.7만 |
|---|
| 2026.06.23 | ₩778,145 | ₩792,279 | ₩766,886 | ₩783,427 | +0.68% | 1203.5만 |
|---|
| 2026.06.22 | ₩837,369 | ₩857,373 | ₩829,974 | ₩856,036 | +2.23% | 1073.7만 |
|---|
| 2026.06.18 | ₩832,421 | ₩854,324 | ₩819,023 | ₩825,187 | -0.87% | 1678.1만 |
|---|
| 2026.06.17 | ₩791,637 | ₩833,531 | ₩790,046 | ₩792,841 | +0.15% | 1104.6만 |
|---|
| 2026.06.16 | ₩778,225 | ₩803,525 | ₩759,050 | ₩759,826 | -2.36% | 1090.6만 |
|---|
| 2026.06.15 | ₩788,909 | ₩801,800 | ₩776,246 | ₩783,293 | -0.71% | 1166.4만 |
|---|
| 2026.06.12 | ₩733,604 | ₩762,126 | ₩727,520 | ₩758,515 | +3.40% | 805.6만 |
|---|
| 2026.06.11 | ₩698,663 | ₩745,638 | ₩695,200 | ₩738,979 | +5.77% | 1242.8만 |
|---|
| 2026.06.10 | ₩672,321 | ₩714,642 | ₩661,744 | ₩664,592 | -1.15% | 1139.4만 |
|---|
| 2026.06.09 | ₩670,890 | ₩703,330 | ₩623,808 | ₩667,534 | -0.50% | 1173.2만 |
|---|
| 2026.06.08 | ₩636,498 | ₩665,528 | ₩629,972 | ₩658,120 | +3.40% | 972.7만 |
|---|
| 2026.06.05 | ₩641,459 | ₩648,399 | ₩605,622 | ₩605,756 | -5.57% | 1190.9만 |
|---|
| 2026.06.04 | ₩649,415 | ₩682,965 | ₩641,993 | ₩670,863 | +3.30% | 672.9만 |
|---|
| 2026.06.03 | ₩652,477 | ₩679,635 | ₩651,688 | ₩669,620 | +2.63% | 896.5만 |
|---|
| 2026.06.02 | ₩622,190 | ₩657,237 | ₩617,042 | ₩655,285 | +5.32% | 1044.1만 |
|---|
| 2026.06.01 | ₩594,430 | ₩620,291 | ₩585,979 | ₩612,656 | +3.07% | 661.4만 |
|---|
| 2026.05.29 | ₩605,435 | ₩615,718 | ₩595,981 | ₩601,811 | -0.60% | 854.7만 |
|---|
| 2026.05.28 | ₩596,556 | ₩612,001 | ₩586,019 | ₩601,303 | +0.80% | 567.6만 |
|---|
| 2026.05.27 | ₩616,734 | ₩618,312 | ₩589,857 | ₩599,391 | -2.81% | 504.8만 |
|---|
| 2026.05.26 | ₩594,697 | ₩610,797 | ₩585,685 | ₩608,270 | +2.28% | 804.4만 |
|---|
| 2026.05.22 | ₩580,804 | ₩585,859 | ₩575,375 | ₩577,876 | -0.50% | 488.9만 |
|---|
| 2026.05.21 | ₩567,218 | ₩576,298 | ₩563,768 | ₩571,457 | +0.75% | 568.3만 |
|---|
| 2026.05.20 | ₩556,869 | ₩571,644 | ₩556,066 | ₩570,775 | +2.50% | 688.8만 |
|---|
| 2026.05.19 | ₩540,715 | ₩555,545 | ₩531,355 | ₩544,112 | +0.63% | 841.9만 |
|---|
| 2026.05.18 | ₩590,111 | ₩590,646 | ₩545,690 | ₩553,018 | -6.29% | 826.5만 |
|---|
| 2026.05.15 | ₩572,875 | ₩594,377 | ₩563,702 | ₩583,840 | +1.91% | 1276.9만 |
|---|
| 2026.05.14 | ₩592,825 | ₩599,658 | ₩585,685 | ₩589,108 | -0.63% | 1493.6만 |
|---|
| 2026.05.13 | ₩582,890 | ₩589,028 | ₩564,691 | ₩583,826 | +0.16% | 783.9만 |
|---|
| 2026.05.12 | ₩584,080 | ₩584,415 | ₩557,016 | ₩576,592 | -1.28% | 931.9만 |
|---|
| 2026.05.11 | ₩587,356 | ₩599,658 | ₩584,709 | ₩593,200 | +0.99% | 832.4만 |
|---|
| 2026.05.08 | ₩565,774 | ₩585,738 | ₩558,808 | ₩582,262 | +2.91% | 816.5만 |
|---|
| 2026.05.07 | ₩570,120 | ₩571,912 | ₩542,908 | ₩549,100 | -3.69% | 774.2만 |
|---|
| 2026.05.06 | ₩562,953 | ₩578,745 | ₩558,607 | ₩573,142 | +1.81% | 724.1만 |
|---|
| 2026.05.05 | ₩540,742 | ₩554,261 | ₩535,206 | ₩549,340 | +1.59% | 632.1만 |
|---|
| 2026.05.04 | ₩517,703 | ₩536,209 | ₩515,683 | ₩523,346 | +1.09% | 506.2만 |
|---|
| 2026.05.01 | ₩520,765 | ₩533,053 | ₩516,419 | ₩520,270 | -0.10% | 458.7만 |
|---|
| 2026.04.30 | ₩515,536 | ₩529,537 | ₩514,226 | ₩527,504 | +2.32% | 705만 |
|---|
| 2026.04.29 | ₩513,303 | ₩516,165 | ₩504,210 | ₩511,592 | -0.33% | 511.6만 |
|---|
| 2026.04.28 | ₩516,151 | ₩521,594 | ₩505,187 | ₩509,613 | -1.27% | 1039.6만 |
|---|
| 2026.04.27 | ₩556,267 | ₩557,604 | ₩532,198 | ₩541,371 | -2.68% | 566.3만 |
|---|
| 2026.04.24 | ₩551,587 | ₩562,284 | ₩548,658 | ₩557,658 | +1.10% | 616만 |
|---|
| 2026.04.23 | ₩543,122 | ₩553,352 | ₩531,048 | ₩540,100 | -0.56% | 442.1만 |
|---|
| 2026.04.22 | ₩534,698 | ₩540,328 | ₩523,185 | ₩539,525 | +0.90% | 526.8만 |
|---|
| 2026.04.21 | ₩525,512 | ₩531,542 | ₩522,918 | ₩527,290 | +0.34% | 541.5만 |
|---|
| 2026.04.20 | ₩531,663 | ₩532,853 | ₩522,008 | ₩523,666 | -1.50% | 374.8만 |
|---|
| 2026.04.17 | ₩531,863 | ₩535,541 | ₩522,048 | ₩530,780 | -0.20% | 601.8만 |
|---|
| 2026.04.16 | ₩520,096 | ₩526,194 | ₩513,878 | ₩521,366 | +0.24% | 511.3만 |
|---|
| 2026.04.15 | ₩520,444 | ₩527,665 | ₩507,700 | ₩527,197 | +1.30% | 592.5만 |
|---|
| 2026.04.14 | ₩534,872 | ₩536,276 | ₩522,851 | ₩529,042 | -1.09% | 535.3만 |
|---|
| 2026.04.13 | ₩531,997 | ₩535,541 | ₩520,952 | ₩529,162 | -0.53% | 524.7만 |
|---|
| 2026.04.10 | ₩538,215 | ₩544,620 | ₩533,508 | ₩534,190 | -0.75% | 640만 |
|---|
| 2026.04.09 | ₩515,149 | ₩533,187 | ₩514,988 | ₩531,944 | +3.26% | 537.4만 |
|---|
| 2026.04.08 | ₩506,644 | ₩520,564 | ₩505,160 | ₩515,777 | +1.80% | 762.9만 |
|---|
| 2026.04.07 | ₩465,539 | ₩476,036 | ₩461,996 | ₩473,776 | +1.77% | 402.5만 |
|---|
| 2026.04.06 | ₩469,377 | ₩472,693 | ₩462,437 | ₩471,516 | +0.46% | 250.6만 |
|---|
| 2026.04.02 | ₩451,967 | ₩473,776 | ₩450,964 | ₩465,967 | +3.10% | 426.9만 |
|---|
| 2026.04.01 | ₩461,715 | ₩480,048 | ₩456,553 | ₩473,094 | +2.46% | 597.5만 |
|---|
| 2026.03.31 | ₩439,705 | ₩457,396 | ₩435,199 | ₩457,035 | +3.94% | 833.6만 |
|---|
| 2026.03.30 | ₩459,990 | ₩460,712 | ₩428,820 | ₩432,070 | -6.07% | 656.8만 |
|---|
| 2026.03.27 | ₩451,472 | ₩462,250 | ₩447,073 | ₩450,857 | -0.14% | 598.5만 |
|---|
| 2026.03.26 | ₩479,205 | ₩480,689 | ₩451,338 | ₩452,702 | -5.53% | 926.1만 |
|---|
| 2026.03.25 | ₩496,094 | ₩502,352 | ₩482,267 | ₩493,874 | -0.45% | 505.2만 |
|---|
| 2026.03.24 | ₩478,924 | ₩508,115 | ₩478,710 | ₩500,092 | +4.42% | 640.6만 |
|---|
| 2026.03.23 | ₩491,842 | ₩500,440 | ₩483,324 | ₩483,778 | -1.64% | 649.1만 |
|---|
| 2026.03.20 | ₩481,077 | ₩484,059 | ₩463,547 | ₩477,453 | -0.75% | 1758.8만 |
|---|
| 2026.03.19 | ₩455,631 | ₩480,114 | ₩452,087 | ₩477,654 | +4.83% | 646만 |
|---|
| 2026.03.18 | ₩472,546 | ₩478,523 | ₩466,983 | ₩467,304 | -1.11% | 517.1만 |
|---|
| 2026.03.17 | ₩462,905 | ₩471,770 | ₩458,666 | ₩471,302 | +1.81% | 483.4만 |
|---|
| 2026.03.16 | ₩464,938 | ₩469,016 | ₩459,415 | ₩462,905 | -0.44% | 442.7만 |
|---|
| 2026.03.13 | ₩457,944 | ₩467,010 | ₩455,016 | ₩456,687 | -0.27% | 533.2만 |
|---|
| 2026.03.12 | ₩460,244 | ₩461,969 | ₩446,632 | ₩450,991 | -2.01% | 597.8만 |
|---|
| 2026.03.11 | ₩465,339 | ₩472,025 | ₩459,361 | ₩469,444 | +0.88% | 451.7만 |
|---|
| 2026.03.10 | ₩454,441 | ₩475,073 | ₩453,304 | ₩462,504 | +1.77% | 612.1만 |
|---|
| 2026.03.09 | ₩428,539 | ₩453,518 | ₩423,431 | ₩453,224 | +5.76% | 950.4만 |
|---|
| 2026.03.06 | ₩440,628 | ₩456,513 | ₩430,224 | ₩434,236 | -1.45% | 865.5만 |
|---|
| 2026.03.05 | ₩469,404 | ₩474,378 | ₩449,694 | ₩463,373 | -1.28% | 590만 |
|---|
| 2026.03.04 | ₩480,342 | ₩484,514 | ₩468,949 | ₩478,390 | -0.41% | 598만 |
|---|
| 2026.03.03 | ₩469,216 | ₩480,756 | ₩466,128 | ₩469,778 | +0.12% | 798.2만 |
|---|
| 2026.03.02 | ₩490,183 | ₩499,851 | ₩485,771 | ₩497,672 | +1.53% | 580.2만 |
|---|
| 2026.02.27 | ₩489,328 | ₩506,230 | ₩488,886 | ₩497,832 | +1.74% | 904.1만 |
|---|
| 2026.02.26 | ₩523,907 | ₩526,140 | ₩490,130 | ₩502,405 | -4.10% | 771.7만 |
|---|
| 2026.02.25 | ₩514,814 | ₩529,456 | ₩513,477 | ₩528,119 | +2.58% | 974.5만 |
|---|
| 2026.02.24 | ₩503,569 | ₩508,810 | ₩492,082 | ₩505,360 | +0.36% | 571.2만 |
|---|
| 2026.02.23 | ₩497,966 | ₩506,604 | ₩494,329 | ₩499,504 | +0.31% | 607.7만 |
|---|
| 2026.02.20 | ₩489,769 | ₩504,264 | ₩489,769 | ₩501,951 | +2.49% | 817.9만 |
|---|
| 2026.02.19 | ₩484,327 | ₩494,850 | ₩481,920 | ₩494,529 | +2.11% | 664만 |
|---|
| 2026.02.18 | ₩483,564 | ₩500,105 | ₩480,395 | ₩493,821 | +2.12% | 878.4만 |
|---|
| 2026.02.17 | ₩469,350 | ₩484,902 | ₩464,884 | ₩480,221 | +2.32% | 879.1만 |
|---|
| 2026.02.13 | ₩488,004 | ₩503,208 | ₩472,372 | ₩474,579 | -2.75% | 1570.6만 |
|---|
| 2026.02.12 | ₩454,481 | ₩456,072 | ₩435,332 | ₩439,117 | -3.38% | 976.4만 |
|---|
| 2026.02.11 | ₩451,846 | ₩460,445 | ₩442,460 | ₩454,481 | +0.58% | 716.1만 |
|---|
| 2026.02.10 | ₩441,082 | ₩447,434 | ₩429,930 | ₩440,026 | -0.24% | 678.6만 |
|---|
| 2026.02.09 | ₩424,635 | ₩444,479 | ₩422,683 | ₩442,032 | +4.10% | 745.9만 |
|---|
| 2026.02.06 | ₩413,737 | ₩433,781 | ₩412,253 | ₩431,254 | +4.23% | 834.4만 |
|---|
| 2026.02.05 | ₩401,248 | ₩406,971 | ₩390,884 | ₩406,489 | +1.31% | 851.4만 |
|---|
| 2026.02.04 | ₩433,233 | ₩433,233 | ₩384,426 | ₩397,945 | -8.15% | 1471.9만 |
|---|
| 2026.02.03 | ₩450,549 | ₩452,555 | ₩417,133 | ₩426,119 | -5.42% | 1069.7만 |
|---|
| 2026.02.02 | ₩428,700 | ₩441,858 | ₩427,697 | ₩439,130 | +2.43% | 741만 |
|---|
| 2026.01.30 | ₩445,187 | ₩455,912 | ₩429,957 | ₩431,000 | -3.19% | 981.4만 |
|---|
| 2026.01.29 | ₩455,631 | ₩460,792 | ₩439,772 | ₩456,433 | +0.18% | 735.1만 |
|---|
| 2026.01.28 | ₩457,222 | ₩460,043 | ₩445,227 | ₩450,295 | -1.51% | 847만 |
|---|
| 2026.01.27 | ₩433,848 | ₩449,921 | ₩432,297 | ₩444,893 | +2.55% | 803.3만 |
|---|
| 2026.01.26 | ₩430,572 | ₩430,572 | ₩423,311 | ₩427,176 | -0.79% | 477.7만 |
|---|
| 2026.01.23 | ₩426,534 | ₩432,765 | ₩415,957 | ₩431,080 | +1.07% | 620.1만 |
|---|
| 2026.01.22 | ₩445,268 | ₩445,321 | ₩424,501 | ₩426,280 | -4.26% | 603.6만 |
|---|
| 2026.01.21 | ₩427,202 | ₩439,518 | ₩423,766 | ₩434,904 | +1.80% | 791.4만 |
|---|
| 2026.01.20 | ₩422,683 | ₩433,902 | ₩422,148 | ₩425,531 | +0.67% | 938.7만 |
|---|
| 2026.01.16 | ₩435,546 | ₩441,523 | ₩428,125 | ₩437,271 | +0.40% | 1139.9만 |
|---|
| 2026.01.15 | ₩438,702 | ₩442,607 | ₩426,333 | ₩426,667 | -2.74% | 1126.3만 |
|---|
| 2026.01.14 | ₩403,120 | ₩403,748 | ₩397,142 | ₩403,681 | +0.14% | 654.5만 |
|---|
| 2026.01.13 | ₩410,594 | ₩415,382 | ₩404,617 | ₩407,666 | -0.71% | 714.7만 |
|---|
| 2026.01.12 | ₩403,454 | ₩413,857 | ₩401,943 | ₩410,835 | +1.83% | 661.3만 |
|---|
| 2026.01.09 | ₩385,643 | ₩404,871 | ₩383,102 | ₩402,732 | +4.43% | 942.8만 |
|---|
| 2026.01.08 | ₩388,718 | ₩390,350 | ₩373,675 | ₩376,603 | -3.12% | 550.1만 |
|---|
| 2026.01.07 | ₩390,457 | ₩394,802 | ₩387,782 | ₩390,724 | +0.07% | 614.8만 |
|---|
| 2026.01.06 | ₩381,671 | ₩398,774 | ₩381,671 | ₩395,819 | +3.71% | 723.8만 |
|---|
| 2026.01.05 | ₩369,222 | ₩384,760 | ₩369,222 | ₩380,187 | +2.97% | 1039.9만 |
|---|
| 2026.01.02 | ₩357,134 | ₩362,683 | ₩354,486 | ₩359,528 | +0.67% | 755.3만 |
|---|
| 2025.12.31 | ₩349,632 | ₩350,114 | ₩342,265 | ₩343,642 | -1.71% | 302.6만 |
|---|
| 2025.12.30 | ₩353,270 | ₩354,366 | ₩347,373 | ₩347,627 | -1.60% | 218.5만 |
|---|
| 2025.12.29 | ₩348,763 | ₩353,885 | ₩347,667 | ₩351,745 | +0.85% | 260.2만 |
|---|
| 2025.12.26 | ₩350,127 | ₩351,598 | ₩347,934 | ₩350,207 | +0.02% | 183.6만 |
|---|
| 2025.12.24 | ₩347,974 | ₩349,646 | ₩346,771 | ₩348,710 | +0.21% | 128만 |
|---|
| 2025.12.23 | ₩345,206 | ₩348,269 | ₩344,832 | ₩347,974 | +0.80% | 379.2만 |
|---|
| 2025.12.22 | ₩351,451 | ₩351,451 | ₩344,458 | ₩346,343 | -1.45% | 418.2만 |
|---|
| 2025.12.19 | ₩341,930 | ₩349,432 | ₩339,082 | ₩342,866 | +0.27% | 2575만 |
|---|
| 2025.12.18 | ₩346,450 | ₩348,763 | ₩337,277 | ₩338,975 | -2.16% | 874.1만 |
|---|
| 2025.12.17 | ₩345,206 | ₩347,801 | ₩330,176 | ₩331,982 | -3.83% | 785.5만 |
|---|
| 2025.12.16 | ₩347,386 | ₩349,780 | ₩341,382 | ₩346,116 | -0.37% | 586만 |
|---|
| 2025.12.15 | ₩352,253 | ₩355,275 | ₩347,386 | ₩349,365 | -0.82% | 640.6만 |
|---|
| 2025.12.12 | ₩357,375 | ₩360,651 | ₩343,829 | ₩346,610 | -3.01% | 673.9만 |
|---|
| 2025.12.11 | ₩362,670 | ₩363,700 | ₩351,451 | ₩361,186 | -0.41% | 706.1만 |
|---|
| 2025.12.10 | ₩356,719 | ₩369,195 | ₩355,503 | ₩367,925 | +3.14% | 624.5만 |
|---|
| 2025.12.09 | ₩355,783 | ₩359,314 | ₩353,992 | ₩357,214 | +0.40% | 406.3만 |
|---|
| 2025.12.08 | ₩360,370 | ₩363,927 | ₩356,412 | ₩358,578 | -0.50% | 533.8만 |
|---|
| 2025.12.05 | ₩360,758 | ₩365,839 | ₩357,508 | ₩358,364 | -0.66% | 537.3만 |
|---|
| 2025.12.04 | ₩358,819 | ₩364,729 | ₩355,690 | ₩360,290 | +0.41% | 634.9만 |
|---|
| 2025.12.03 | ₩354,754 | ₩359,902 | ₩347,279 | ₩359,207 | +1.26% | 800만 |
|---|
| 2025.12.02 | ₩341,823 | ₩357,094 | ₩341,823 | ₩354,794 | +3.79% | 919.7만 |
|---|
| 2025.12.01 | ₩334,603 | ₩342,037 | ₩332,329 | ₩340,647 | +1.81% | 684.2만 |
|---|
| 2025.11.28 | ₩335,365 | ₩337,611 | ₩331,420 | ₩337,304 | +0.58% | 291.6만 |
|---|
| 2025.11.26 | ₩324,707 | ₩337,852 | ₩324,707 | ₩334,255 | +2.94% | 879.1만 |
|---|
| 2025.11.25 | ₩317,647 | ₩327,101 | ₩311,750 | ₩324,213 | +2.07% | 833만 |
|---|
| 2025.11.24 | ₩298,004 | ₩311,830 | ₩298,004 | ₩308,768 | +3.61% | 880.7만 |
|---|
| 2025.11.21 | ₩293,110 | ₩305,091 | ₩288,162 | ₩299,542 | +2.19% | 859.7만 |
|---|
| 2025.11.20 | ₩319,305 | ₩321,939 | ₩292,789 | ₩294,487 | -7.77% | 926.4만 |
|---|
| 2025.11.19 | ₩303,928 | ₩315,454 | ₩302,871 | ₩314,411 | +3.45% | 887.1만 |
|---|
| 2025.11.18 | ₩302,845 | ₩304,369 | ₩293,404 | ₩301,026 | -0.60% | 1216.7만 |
|---|
| 2025.11.17 | ₩299,796 | ₩309,838 | ₩298,539 | ₩305,826 | +2.01% | 871.4만 |
|---|
| 2025.11.14 | ₩272,450 | ₩302,417 | ₩271,982 | ₩302,216 | +10.93% | 1525.4만 |
|---|
| 2025.11.13 | ₩304,061 | ₩306,214 | ₩293,685 | ₩298,499 | -1.83% | 1346.6만 |
|---|
| 2025.11.12 | ₩309,196 | ₩310,012 | ₩306,080 | ₩308,528 | -0.22% | 595.5만 |
|---|
| 2025.11.11 | ₩310,988 | ₩311,897 | ₩303,540 | ₩305,773 | -1.68% | 623.8만 |
|---|
| 2025.11.10 | ₩315,882 | ₩316,297 | ₩310,306 | ₩314,344 | -0.49% | 767.4만 |
|---|
| 2025.11.07 | ₩310,587 | ₩310,921 | ₩298,699 | ₩307,645 | -0.95% | 689.3만 |
|---|
| 2025.11.06 | ₩321,953 | ₩321,953 | ₩311,469 | ₩312,272 | -3.01% | 927.8만 |
|---|
| 2025.11.05 | ₩307,805 | ₩323,477 | ₩307,685 | ₩322,113 | +4.65% | 723.1만 |
|---|
| 2025.11.04 | ₩309,450 | ₩316,872 | ₩307,244 | ₩307,805 | -0.53% | 689.6만 |
|---|
| 2025.11.03 | ₩315,133 | ₩320,642 | ₩312,900 | ₩317,861 | +0.87% | 616.1만 |
|---|
| 2025.10.31 | ₩312,552 | ₩318,128 | ₩308,153 | ₩311,697 | -0.27% | 653.3만 |
|---|
| 2025.10.30 | ₩317,955 | ₩324,266 | ₩310,333 | ₩310,961 | -2.20% | 731.8만 |
|---|
| 2025.10.29 | ₩311,429 | ₩317,433 | ₩310,226 | ₩315,240 | +1.22% | 778.5만 |
|---|
| 2025.10.28 | ₩307,123 | ₩308,915 | ₩303,647 | ₩304,396 | -0.89% | 611.9만 |
|---|
| 2025.10.27 | ₩311,563 | ₩315,294 | ₩309,062 | ₩309,330 | -0.72% | 767.2만 |
|---|
| 2025.10.24 | ₩306,214 | ₩308,514 | ₩302,590 | ₩305,880 | -0.11% | 534.7만 |
|---|
| 2025.10.23 | ₩292,027 | ₩308,287 | ₩291,666 | ₩305,506 | +4.62% | 700.2만 |
|---|
| 2025.10.22 | ₩302,203 | ₩303,232 | ₩288,924 | ₩294,928 | -2.41% | 749.8만 |
|---|
| 2025.10.21 | ₩302,096 | ₩305,091 | ₩301,146 | ₩302,203 | +0.04% | 455.8만 |
|---|
| 2025.10.20 | ₩303,740 | ₩309,330 | ₩302,911 | ₩305,051 | +0.43% | 549.5만 |
|---|
| 2025.10.17 | ₩302,831 | ₩304,021 | ₩297,790 | ₩300,852 | -0.65% | 527.3만 |
|---|
| 2025.10.16 | ₩308,354 | ₩310,319 | ₩299,568 | ₩304,503 | -1.25% | 774.3만 |
|---|
| 2025.10.15 | ₩299,475 | ₩305,011 | ₩294,875 | ₩304,315 | +1.62% | 803.4만 |
|---|
| 2025.10.14 | ₩286,023 | ₩296,386 | ₩285,769 | ₩291,759 | +2.01% | 826만 |
|---|
| 2025.10.13 | ₩294,648 | ₩295,691 | ₩290,208 | ₩293,484 | -0.39% | 785.3만 |
|---|
| 2025.10.10 | ₩295,116 | ₩300,157 | ₩280,447 | ₩280,741 | -4.87% | 1283만 |
|---|