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 | ₩692,597 | ₩694,374 | ₩674,453 | ₩677,433 | -2.19% | 333.9만 |
| 2026.10.08 | ₩681,321 | ₩699,224 | ₩671,581 | ₩680,826 | -0.07% | 676.7만 |
| 2026.10.07 | ₩690,633 | ₩701,348 | ₩686,758 | ₩695,630 | +0.72% | 377.6만 |
| 2026.10.06 | ₩729,500 | ₩729,500 | ₩703,473 | ₩708,483 | -2.88% | 487.6만 |
| 2026.10.05 | ₩722,806 | ₩729,246 | ₩712,919 | ₩724,530 | +0.24% | 464.4만 |
| 2026.10.02 | ₩725,772 | ₩731,170 | ₩714,936 | ₩721,537 | -0.58% | 607.5만 |
| 2026.10.01 | ₩690,286 | ₩713,306 | ₩688,763 | ₩707,187 | +2.45% | 608만 |
| 2026.09.30 | ₩686,505 | ₩688,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩683,245 |
| -0.47% |
| 626.6만 |
| 2026.09.29 | ₩674,333 | ₩685,783 | ₩666,931 | ₩684,086 | +1.45% | 716.1만 |
|---|
| 2026.09.28 | ₩644,258 | ₩651,272 | ₩629,801 | ₩650,350 | +0.95% | 609.2만 |
|---|
| 2026.09.25 | ₩639,835 | ₩651,579 | ₩636,455 | ₩647,999 | +1.28% | 520.2만 |
|---|
| 2026.09.24 | ₩619,661 | ₩634,371 | ₩615,332 | ₩633,636 | +2.26% | 416만 |
|---|
| 2026.09.23 | ₩629,601 | ₩634,504 | ₩615,933 | ₩633,810 | +0.67% | 458.6만 |
|---|
| 2026.09.22 | ₩611,791 | ₩631,284 | ₩605,699 | ₩631,244 | +3.18% | 580.8만 |
|---|
| 2026.09.21 | ₩609,186 | ₩625,967 | ₩604,790 | ₩620,262 | +1.82% | 949.1만 |
|---|
| 2026.09.18 | ₩563,412 | ₩594,556 | ₩561,154 | ₩593,981 | +5.43% | 1430.3만 |
|---|
| 2026.09.17 | ₩571,281 | ₩572,564 | ₩552,549 | ₩557,680 | -2.38% | 692.9만 |
|---|
| 2026.09.16 | ₩574,154 | ₩575,503 | ₩549,810 | ₩554,981 | -3.34% | 551.1만 |
|---|
| 2026.09.15 | ₩574,314 | ₩574,501 | ₩556,825 | ₩562,717 | -2.02% | 563.1만 |
|---|
| 2026.09.14 | ₩564,093 | ₩577,868 | ₩560,619 | ₩566,778 | +0.48% | 805.7만 |
|---|
| 2026.09.11 | ₩616,187 | ₩620,703 | ₩604,843 | ₩609,907 | -1.02% | 431.3만 |
|---|
| 2026.09.10 | ₩608,451 | ₩615,746 | ₩601,984 | ₩606,594 | -0.31% | 483.7만 |
|---|
| 2026.09.09 | ₩623,495 | ₩633,355 | ₩619,647 | ₩626,421 | +0.47% | 393.7만 |
|---|
| 2026.09.08 | ₩619,968 | ₩631,819 | ₩612,125 | ₩631,685 | +1.89% | 630.5만 |
|---|
| 2026.09.04 | ₩604,576 | ₩614,864 | ₩592,364 | ₩607,529 | +0.49% | 600.9만 |
|---|
| 2026.09.03 | ₩577,748 | ₩584,054 | ₩569,344 | ₩582,411 | +0.81% | 599.9만 |
|---|
| 2026.09.02 | ₩592,551 | ₩592,551 | ₩579,284 | ₩585,818 | -1.14% | 651.8만 |
|---|
| 2026.09.01 | ₩602,198 | ₩603,173 | ₩586,312 | ₩590,347 | -1.97% | 714.3만 |
|---|
| 2026.08.31 | ₩617,817 | ₩622,480 | ₩606,460 | ₩612,446 | -0.87% | 617.4만 |
|---|
| 2026.08.28 | ₩636,321 | ₩638,606 | ₩615,278 | ₩616,828 | -3.06% | 652.5만 |
|---|
| 2026.08.27 | ₩643,323 | ₩647,972 | ₩629,294 | ₩644,472 | +0.18% | 628.6만 |
|---|
| 2026.08.26 | ₩640,971 | ₩642,214 | ₩631,164 | ₩640,998 | +0.00% | 519.3만 |
|---|
| 2026.08.25 | ₩654,759 | ₩657,752 | ₩635,814 | ₩641,372 | -2.04% | 518.5만 |
|---|
| 2026.08.24 | ₩643,830 | ₩654,332 | ₩632,861 | ₩646,917 | +0.48% | 926.5만 |
|---|
| 2026.08.21 | ₩672,048 | ₩672,716 | ₩645,500 | ₩657,779 | -2.12% | 552.7만 |
|---|
| 2026.08.20 | ₩654,118 | ₩667,893 | ₩651,299 | ₩662,976 | +1.35% | 660.5만 |
|---|
| 2026.08.19 | ₩679,276 | ₩686,050 | ₩652,742 | ₩662,923 | -2.41% | 657.1만 |
|---|
| 2026.08.18 | ₩677,887 | ₩690,526 | ₩665,007 | ₩687,186 | +1.37% | 861.2만 |
|---|
| 2026.08.17 | ₩692,089 | ₩721,229 | ₩688,242 | ₩715,217 | +3.34% | 962.4만 |
|---|
| 2026.08.14 | ₩667,238 | ₩698,770 | ₩664,165 | ₩677,633 | +1.56% | 1313.2만 |
|---|
| 2026.08.13 | ₩733,254 | ₩753,228 | ₩710,514 | ₩714,188 | -2.60% | 1296.3만 |
|---|
| 2026.08.12 | ₩732,172 | ₩739,854 | ₩728,030 | ₩732,372 | +0.03% | 749.5만 |
|---|
| 2026.08.11 | ₩721,470 | ₩721,470 | ₩698,316 | ₩702,257 | -2.66% | 697.4만 |
|---|
| 2026.08.10 | ₩741,524 | ₩741,952 | ₩696,859 | ₩697,594 | -5.92% | 701.9만 |
|---|
| 2026.08.07 | ₩720,935 | ₩729,420 | ₩705,450 | ₩720,334 | -0.08% | 455.5만 |
|---|
| 2026.08.06 | ₩701,896 | ₩720,815 | ₩682,804 | ₩704,755 | +0.41% | 417.3만 |
|---|
| 2026.08.05 | ₩727,509 | ₩740,295 | ₩708,884 | ₩713,787 | -1.89% | 535.8만 |
|---|
| 2026.08.04 | ₩727,696 | ₩734,403 | ₩715,538 | ₩730,328 | +0.36% | 797.2만 |
|---|
| 2026.08.03 | ₩666,517 | ₩694,094 | ₩656,924 | ₩692,370 | +3.88% | 597.9만 |
|---|
| 2026.07.31 | ₩710,380 | ₩716,860 | ₩671,928 | ₩678,288 | -4.52% | 741.2만 |
|---|
| 2026.07.30 | ₩644,632 | ₩679,450 | ₩636,134 | ₩670,405 | +4.00% | 1216.6만 |
|---|
| 2026.07.29 | ₩619,166 | ₩634,638 | ₩582,972 | ₩583,132 | -5.82% | 1016.7만 |
|---|
| 2026.07.28 | ₩655,908 | ₩661,360 | ₩623,963 | ₩636,589 | -2.95% | 989.1만 |
|---|
| 2026.07.27 | ₩720,869 | ₩732,907 | ₩659,543 | ₩690,606 | -4.20% | 801.1만 |
|---|
| 2026.07.24 | ₩743,141 | ₩751,946 | ₩708,136 | ₩716,473 | -3.59% | 626.2만 |
|---|
| 2026.07.23 | ₩733,468 | ₩770,237 | ₩731,357 | ₩751,946 | +2.52% | 570.6만 |
|---|
| 2026.07.22 | ₩727,242 | ₩752,667 | ₩725,732 | ₩740,081 | +1.77% | 496.4만 |
|---|
| 2026.07.21 | ₩754,818 | ₩764,906 | ₩737,516 | ₩754,284 | -0.07% | 763.6만 |
|---|
| 2026.07.20 | ₩729,005 | ₩741,511 | ₩698,716 | ₩702,377 | -3.65% | 655.8만 |
|---|
| 2026.07.17 | ₩711,329 | ₩736,421 | ₩685,703 | ₩707,668 | -0.51% | 1032.7만 |
|---|
| 2026.07.16 | ₩751,598 | ₩789,744 | ₩744,557 | ₩749,447 | -0.29% | 840.6만 |
|---|
| 2026.07.15 | ₩815,517 | ₩817,307 | ₩744,410 | ₩774,165 | -5.07% | 816.8만 |
|---|
| 2026.07.14 | ₩820,220 | ₩820,540 | ₩780,271 | ₩795,903 | -2.96% | 651.4만 |
|---|
| 2026.07.13 | ₩777,612 | ₩788,314 | ₩759,094 | ₩768,767 | -1.14% | 756.2만 |
|---|
| 2026.07.10 | ₩772,575 | ₩813,967 | ₩766,095 | ₩804,988 | +4.20% | 627.9만 |
|---|
| 2026.07.09 | ₩838,136 | ₩841,704 | ₩782,208 | ₩786,497 | -6.16% | 1441.8만 |
|---|
| 2026.07.08 | ₩730,969 | ₩772,441 | ₩729,740 | ₩762,234 | +4.28% | 753.6만 |
|---|
| 2026.07.07 | ₩728,631 | ₩745,907 | ₩704,956 | ₩740,856 | +1.68% | 1255.2만 |
|---|
| 2026.07.06 | ₩838,738 | ₩840,394 | ₩790,532 | ₩792,015 | -5.57% | 862.3만 |
|---|
| 2026.07.02 | ₩877,390 | ₩877,805 | ₩777,465 | ₩805,710 | -8.17% | 1507.2만 |
|---|
| 2026.07.01 | ₩893,049 | ₩926,946 | ₩853,835 | ₩869,668 | -2.62% | 1608.9만 |
|---|
| 2026.06.30 | ₩931,916 | ₩988,258 | ₩929,912 | ₩965,986 | +3.66% | 1646.1만 |
|---|
| 2026.06.29 | ₩848,985 | ₩947,267 | ₩844,550 | ₩928,095 | +9.32% | 1416.5만 |
|---|
| 2026.06.26 | ₩858,779 | ₩882,067 | ₩831,042 | ₩837,508 | -2.48% | 2813.9만 |
|---|
| 2026.06.25 | ₩852,072 | ₩894,131 | ₩814,608 | ₩892,501 | +4.74% | 1647.8만 |
|---|
| 2026.06.24 | ₩781,927 | ₩793,992 | ₩760,884 | ₩786,911 | +0.64% | 1072.7만 |
|---|
| 2026.06.23 | ₩777,505 | ₩791,627 | ₩766,255 | ₩782,783 | +0.68% | 1203.5만 |
|---|
| 2026.06.22 | ₩836,680 | ₩856,668 | ₩829,291 | ₩855,332 | +2.23% | 1073.7만 |
|---|
| 2026.06.18 | ₩831,737 | ₩853,622 | ₩818,349 | ₩824,508 | -0.87% | 1678.1만 |
|---|
| 2026.06.17 | ₩790,986 | ₩832,845 | ₩789,396 | ₩792,189 | +0.15% | 1104.6만 |
|---|
| 2026.06.16 | ₩777,585 | ₩802,864 | ₩758,426 | ₩759,201 | -2.36% | 1090.6만 |
|---|
| 2026.06.15 | ₩788,260 | ₩801,140 | ₩775,608 | ₩782,649 | -0.71% | 1166.4만 |
|---|
| 2026.06.12 | ₩733,000 | ₩761,499 | ₩726,921 | ₩757,891 | +3.40% | 805.6만 |
|---|
| 2026.06.11 | ₩698,088 | ₩745,025 | ₩694,628 | ₩738,371 | +5.77% | 1242.8만 |
|---|
| 2026.06.10 | ₩671,768 | ₩714,055 | ₩661,199 | ₩664,045 | -1.15% | 1139.4만 |
|---|
| 2026.06.09 | ₩670,338 | ₩702,751 | ₩623,295 | ₩666,984 | -0.50% | 1173.2만 |
|---|
| 2026.06.08 | ₩635,974 | ₩664,980 | ₩629,454 | ₩657,579 | +3.40% | 972.7만 |
|---|
| 2026.06.05 | ₩640,931 | ₩647,865 | ₩605,124 | ₩605,258 | -5.57% | 1190.9만 |
|---|
| 2026.06.04 | ₩648,881 | ₩682,403 | ₩641,465 | ₩670,311 | +3.30% | 672.9만 |
|---|
| 2026.06.03 | ₩651,940 | ₩679,076 | ₩651,152 | ₩669,069 | +2.63% | 896.5만 |
|---|
| 2026.06.02 | ₩621,678 | ₩656,697 | ₩616,534 | ₩654,746 | +5.32% | 1044.1만 |
|---|
| 2026.06.01 | ₩593,941 | ₩619,781 | ₩585,497 | ₩612,152 | +3.07% | 661.4만 |
|---|
| 2026.05.29 | ₩604,937 | ₩615,211 | ₩595,491 | ₩601,316 | -0.60% | 854.7만 |
|---|
| 2026.05.28 | ₩596,065 | ₩611,497 | ₩585,537 | ₩600,808 | +0.80% | 567.6만 |
|---|
| 2026.05.27 | ₩616,227 | ₩617,803 | ₩589,372 | ₩598,898 | -2.81% | 504.8만 |
|---|
| 2026.05.26 | ₩594,208 | ₩610,295 | ₩585,203 | ₩607,769 | +2.28% | 804.4만 |
|---|
| 2026.05.22 | ₩580,326 | ₩585,377 | ₩574,902 | ₩577,400 | -0.50% | 488.9만 |
|---|
| 2026.05.21 | ₩566,752 | ₩575,824 | ₩563,305 | ₩570,987 | +0.75% | 568.3만 |
|---|
| 2026.05.20 | ₩556,411 | ₩571,174 | ₩555,609 | ₩570,306 | +2.50% | 688.8만 |
|---|
| 2026.05.19 | ₩540,271 | ₩555,088 | ₩530,918 | ₩543,664 | +0.63% | 841.9만 |
|---|
| 2026.05.18 | ₩589,625 | ₩590,160 | ₩545,241 | ₩552,563 | -6.29% | 826.5만 |
|---|
| 2026.05.15 | ₩572,403 | ₩593,888 | ₩563,238 | ₩583,359 | +1.91% | 1276.9만 |
|---|
| 2026.05.14 | ₩592,338 | ₩599,165 | ₩585,203 | ₩588,623 | -0.63% | 1493.6만 |
|---|
| 2026.05.13 | ₩582,411 | ₩588,543 | ₩564,227 | ₩583,346 | +0.16% | 783.9만 |
|---|
| 2026.05.12 | ₩583,600 | ₩583,934 | ₩556,557 | ₩576,118 | -1.28% | 931.9만 |
|---|
| 2026.05.11 | ₩586,873 | ₩599,165 | ₩584,228 | ₩592,712 | +0.99% | 832.4만 |
|---|
| 2026.05.08 | ₩565,309 | ₩585,256 | ₩558,348 | ₩581,783 | +2.91% | 816.5만 |
|---|
| 2026.05.07 | ₩569,651 | ₩571,441 | ₩542,462 | ₩548,648 | -3.69% | 774.2만 |
|---|
| 2026.05.06 | ₩562,490 | ₩578,269 | ₩558,147 | ₩572,671 | +1.81% | 724.1만 |
|---|
| 2026.05.05 | ₩540,297 | ₩553,805 | ₩534,766 | ₩548,888 | +1.59% | 632.1만 |
|---|
| 2026.05.04 | ₩517,277 | ₩535,768 | ₩515,259 | ₩522,915 | +1.09% | 506.2만 |
|---|
| 2026.05.01 | ₩520,336 | ₩532,615 | ₩515,994 | ₩519,842 | -0.10% | 458.7만 |
|---|
| 2026.04.30 | ₩515,112 | ₩529,101 | ₩513,803 | ₩527,070 | +2.32% | 705만 |
|---|
| 2026.04.29 | ₩512,881 | ₩515,740 | ₩503,796 | ₩511,171 | -0.33% | 511.6만 |
|---|
| 2026.04.28 | ₩515,727 | ₩521,165 | ₩504,771 | ₩509,193 | -1.27% | 1039.6만 |
|---|
| 2026.04.27 | ₩555,809 | ₩557,145 | ₩531,760 | ₩540,925 | -2.68% | 566.3만 |
|---|
| 2026.04.24 | ₩551,133 | ₩561,822 | ₩548,207 | ₩557,199 | +1.10% | 616만 |
|---|
| 2026.04.23 | ₩542,676 | ₩552,897 | ₩530,611 | ₩539,656 | -0.56% | 442.1만 |
|---|
| 2026.04.22 | ₩534,258 | ₩539,883 | ₩522,755 | ₩539,082 | +0.90% | 526.8만 |
|---|
| 2026.04.21 | ₩525,079 | ₩531,105 | ₩522,487 | ₩526,856 | +0.34% | 541.5만 |
|---|
| 2026.04.20 | ₩531,225 | ₩532,415 | ₩521,579 | ₩523,236 | -1.50% | 374.8만 |
|---|
| 2026.04.17 | ₩531,426 | ₩535,100 | ₩521,619 | ₩530,344 | -0.20% | 601.8만 |
|---|
| 2026.04.16 | ₩519,668 | ₩525,761 | ₩513,456 | ₩520,938 | +0.24% | 511.3만 |
|---|
| 2026.04.15 | ₩520,016 | ₩527,231 | ₩507,283 | ₩526,763 | +1.30% | 592.5만 |
|---|
| 2026.04.14 | ₩534,432 | ₩535,835 | ₩522,421 | ₩528,607 | -1.09% | 535.3만 |
|---|
| 2026.04.13 | ₩531,559 | ₩535,100 | ₩520,523 | ₩528,727 | -0.53% | 524.7만 |
|---|
| 2026.04.10 | ₩537,772 | ₩544,172 | ₩533,069 | ₩533,751 | -0.75% | 640만 |
|---|
| 2026.04.09 | ₩514,725 | ₩532,749 | ₩514,564 | ₩531,506 | +3.26% | 537.4만 |
|---|
| 2026.04.08 | ₩506,227 | ₩520,136 | ₩504,744 | ₩515,353 | +1.80% | 762.9만 |
|---|
| 2026.04.07 | ₩465,156 | ₩475,644 | ₩461,616 | ₩473,387 | +1.77% | 402.5만 |
|---|
| 2026.04.06 | ₩468,991 | ₩472,304 | ₩462,057 | ₩471,129 | +0.46% | 250.6만 |
|---|
| 2026.04.02 | ₩451,595 | ₩473,387 | ₩450,593 | ₩465,584 | +3.10% | 426.9만 |
|---|
| 2026.04.01 | ₩461,335 | ₩479,653 | ₩456,178 | ₩472,705 | +2.46% | 597.5만 |
|---|
| 2026.03.31 | ₩439,343 | ₩457,020 | ₩434,841 | ₩456,659 | +3.94% | 833.6만 |
|---|
| 2026.03.30 | ₩459,612 | ₩460,333 | ₩428,467 | ₩431,714 | -6.07% | 656.8만 |
|---|
| 2026.03.27 | ₩451,101 | ₩461,869 | ₩446,705 | ₩450,486 | -0.14% | 598.5만 |
|---|
| 2026.03.26 | ₩478,811 | ₩480,294 | ₩450,967 | ₩452,330 | -5.53% | 926.1만 |
|---|
| 2026.03.25 | ₩495,686 | ₩501,939 | ₩481,871 | ₩493,468 | -0.45% | 505.2만 |
|---|
| 2026.03.24 | ₩478,530 | ₩507,697 | ₩478,317 | ₩499,681 | +4.42% | 640.6만 |
|---|
| 2026.03.23 | ₩491,437 | ₩500,028 | ₩482,926 | ₩483,380 | -1.64% | 649.1만 |
|---|
| 2026.03.20 | ₩480,681 | ₩483,661 | ₩463,165 | ₩477,061 | -0.75% | 1758.8만 |
|---|
| 2026.03.19 | ₩455,256 | ₩479,720 | ₩451,715 | ₩477,261 | +4.83% | 646만 |
|---|
| 2026.03.18 | ₩472,157 | ₩478,130 | ₩466,599 | ₩466,920 | -1.11% | 517.1만 |
|---|
| 2026.03.17 | ₩462,524 | ₩471,382 | ₩458,289 | ₩470,915 | +1.81% | 483.4만 |
|---|
| 2026.03.16 | ₩464,555 | ₩468,630 | ₩459,037 | ₩462,524 | -0.44% | 442.7만 |
|---|
| 2026.03.13 | ₩457,567 | ₩466,626 | ₩454,641 | ₩456,311 | -0.27% | 533.2만 |
|---|
| 2026.03.12 | ₩459,865 | ₩461,589 | ₩446,264 | ₩450,620 | -2.01% | 597.8만 |
|---|
| 2026.03.11 | ₩464,956 | ₩471,636 | ₩458,984 | ₩469,058 | +0.88% | 451.7만 |
|---|
| 2026.03.10 | ₩454,067 | ₩474,683 | ₩452,931 | ₩462,123 | +1.77% | 612.1만 |
|---|
| 2026.03.09 | ₩428,187 | ₩453,145 | ₩423,083 | ₩452,851 | +5.76% | 950.4만 |
|---|
| 2026.03.06 | ₩440,265 | ₩456,138 | ₩429,870 | ₩433,879 | -1.45% | 865.5만 |
|---|
| 2026.03.05 | ₩469,018 | ₩473,988 | ₩449,324 | ₩462,992 | -1.28% | 590만 |
|---|
| 2026.03.04 | ₩479,947 | ₩484,115 | ₩468,563 | ₩477,996 | -0.41% | 598만 |
|---|
| 2026.03.03 | ₩468,830 | ₩480,361 | ₩465,744 | ₩469,392 | +0.12% | 798.2만 |
|---|
| 2026.03.02 | ₩489,780 | ₩499,440 | ₩485,371 | ₩497,262 | +1.53% | 580.2만 |
|---|
| 2026.02.27 | ₩488,925 | ₩505,813 | ₩488,484 | ₩497,423 | +1.74% | 904.1만 |
|---|
| 2026.02.26 | ₩523,476 | ₩525,707 | ₩489,727 | ₩501,992 | -4.10% | 771.7만 |
|---|
| 2026.02.25 | ₩514,391 | ₩529,021 | ₩513,055 | ₩527,685 | +2.58% | 974.5만 |
|---|
| 2026.02.24 | ₩503,154 | ₩508,392 | ₩491,677 | ₩504,945 | +0.36% | 571.2만 |
|---|
| 2026.02.23 | ₩497,556 | ₩506,187 | ₩493,922 | ₩499,093 | +0.31% | 607.7만 |
|---|
| 2026.02.20 | ₩489,366 | ₩503,849 | ₩489,366 | ₩501,538 | +2.49% | 817.9만 |
|---|
| 2026.02.19 | ₩483,928 | ₩494,443 | ₩481,523 | ₩494,122 | +2.11% | 664만 |
|---|
| 2026.02.18 | ₩483,167 | ₩499,694 | ₩480,000 | ₩493,414 | +2.12% | 878.4만 |
|---|
| 2026.02.17 | ₩468,964 | ₩484,503 | ₩464,502 | ₩479,826 | +2.32% | 879.1만 |
|---|
| 2026.02.13 | ₩487,602 | ₩502,794 | ₩471,984 | ₩474,188 | -2.75% | 1570.6만 |
|---|
| 2026.02.12 | ₩454,107 | ₩455,697 | ₩434,974 | ₩438,755 | -3.38% | 976.4만 |
|---|
| 2026.02.11 | ₩451,475 | ₩460,066 | ₩442,096 | ₩454,107 | +0.58% | 716.1만 |
|---|
| 2026.02.10 | ₩440,719 | ₩447,066 | ₩429,576 | ₩439,664 | -0.24% | 678.6만 |
|---|
| 2026.02.09 | ₩424,286 | ₩444,113 | ₩422,335 | ₩441,668 | +4.10% | 745.9만 |
|---|
| 2026.02.06 | ₩413,397 | ₩433,424 | ₩411,913 | ₩430,899 | +4.23% | 834.4만 |
|---|
| 2026.02.05 | ₩400,918 | ₩406,636 | ₩390,563 | ₩406,155 | +1.31% | 851.4만 |
|---|
| 2026.02.04 | ₩432,877 | ₩432,877 | ₩384,110 | ₩397,617 | -8.15% | 1471.9만 |
|---|
| 2026.02.03 | ₩450,179 | ₩452,183 | ₩416,790 | ₩425,769 | -5.42% | 1069.7만 |
|---|
| 2026.02.02 | ₩428,347 | ₩441,494 | ₩427,345 | ₩438,769 | +2.43% | 741만 |
|---|
| 2026.01.30 | ₩444,821 | ₩455,536 | ₩429,603 | ₩430,645 | -3.19% | 981.4만 |
|---|
| 2026.01.29 | ₩455,256 | ₩460,413 | ₩439,410 | ₩456,058 | +0.18% | 735.1만 |
|---|
| 2026.01.28 | ₩456,846 | ₩459,665 | ₩444,861 | ₩449,925 | -1.51% | 847만 |
|---|
| 2026.01.27 | ₩433,491 | ₩449,551 | ₩431,941 | ₩444,527 | +2.55% | 803.3만 |
|---|
| 2026.01.26 | ₩430,218 | ₩430,218 | ₩422,963 | ₩426,824 | -0.79% | 477.7만 |
|---|
| 2026.01.23 | ₩426,183 | ₩432,409 | ₩415,614 | ₩430,725 | +1.07% | 620.1만 |
|---|
| 2026.01.22 | ₩444,901 | ₩444,955 | ₩424,152 | ₩425,929 | -4.26% | 603.6만 |
|---|
| 2026.01.21 | ₩426,851 | ₩439,156 | ₩423,417 | ₩434,547 | +1.80% | 791.4만 |
|---|
| 2026.01.20 | ₩422,335 | ₩433,545 | ₩421,800 | ₩425,181 | +0.67% | 938.7만 |
|---|
| 2026.01.16 | ₩435,188 | ₩441,160 | ₩427,773 | ₩436,912 | +0.40% | 1139.9만 |
|---|
| 2026.01.15 | ₩438,341 | ₩442,242 | ₩425,982 | ₩426,316 | -2.74% | 1126.3만 |
|---|
| 2026.01.14 | ₩402,788 | ₩403,416 | ₩396,816 | ₩403,349 | +0.14% | 654.5만 |
|---|
| 2026.01.13 | ₩410,257 | ₩415,040 | ₩404,284 | ₩407,331 | -0.71% | 714.7만 |
|---|
| 2026.01.12 | ₩403,122 | ₩413,517 | ₩401,612 | ₩410,497 | +1.83% | 661.3만 |
|---|
| 2026.01.09 | ₩385,325 | ₩404,538 | ₩382,787 | ₩402,401 | +4.43% | 942.8만 |
|---|
| 2026.01.08 | ₩388,398 | ₩390,028 | ₩373,368 | ₩376,294 | -3.12% | 550.1만 |
|---|
| 2026.01.07 | ₩390,135 | ₩394,478 | ₩387,463 | ₩390,403 | +0.07% | 614.8만 |
|---|
| 2026.01.06 | ₩381,357 | ₩398,446 | ₩381,357 | ₩395,493 | +3.71% | 723.8만 |
|---|
| 2026.01.05 | ₩368,918 | ₩384,444 | ₩368,918 | ₩379,874 | +2.97% | 1039.9만 |
|---|
| 2026.01.02 | ₩356,840 | ₩362,385 | ₩354,195 | ₩359,232 | +0.67% | 755.3만 |
|---|
| 2025.12.31 | ₩349,345 | ₩349,826 | ₩341,983 | ₩343,359 | -1.71% | 302.6만 |
|---|
| 2025.12.30 | ₩352,979 | ₩354,075 | ₩347,087 | ₩347,341 | -1.60% | 218.5만 |
|---|
| 2025.12.29 | ₩348,476 | ₩353,594 | ₩347,381 | ₩351,456 | +0.85% | 260.2만 |
|---|
| 2025.12.26 | ₩349,839 | ₩351,309 | ₩347,648 | ₩349,919 | +0.02% | 183.6만 |
|---|
| 2025.12.24 | ₩347,688 | ₩349,358 | ₩346,486 | ₩348,423 | +0.21% | 128만 |
|---|
| 2025.12.23 | ₩344,922 | ₩347,982 | ₩344,548 | ₩347,688 | +0.80% | 379.2만 |
|---|
| 2025.12.22 | ₩351,162 | ₩351,162 | ₩344,174 | ₩346,058 | -1.45% | 418.2만 |
|---|
| 2025.12.19 | ₩341,649 | ₩349,144 | ₩338,803 | ₩342,584 | +0.27% | 2575만 |
|---|
| 2025.12.18 | ₩346,165 | ₩348,476 | ₩336,999 | ₩338,696 | -2.16% | 874.1만 |
|---|
| 2025.12.17 | ₩344,922 | ₩347,514 | ₩329,905 | ₩331,709 | -3.83% | 785.5만 |
|---|
| 2025.12.16 | ₩347,100 | ₩349,492 | ₩341,101 | ₩345,831 | -0.37% | 586만 |
|---|
| 2025.12.15 | ₩351,964 | ₩354,983 | ₩347,100 | ₩349,078 | -0.82% | 640.6만 |
|---|
| 2025.12.12 | ₩357,081 | ₩360,354 | ₩343,546 | ₩346,325 | -3.01% | 673.9만 |
|---|
| 2025.12.11 | ₩362,372 | ₩363,400 | ₩351,162 | ₩360,889 | -0.41% | 706.1만 |
|---|
| 2025.12.10 | ₩356,426 | ₩368,892 | ₩355,210 | ₩367,622 | +3.14% | 624.5만 |
|---|
| 2025.12.09 | ₩355,491 | ₩359,018 | ₩353,700 | ₩356,920 | +0.40% | 406.3만 |
|---|
| 2025.12.08 | ₩360,074 | ₩363,628 | ₩356,119 | ₩358,283 | -0.50% | 533.8만 |
|---|
| 2025.12.05 | ₩360,461 | ₩365,538 | ₩357,214 | ₩358,069 | -0.66% | 537.3만 |
|---|
| 2025.12.04 | ₩358,524 | ₩364,429 | ₩355,397 | ₩359,993 | +0.41% | 634.9만 |
|---|
| 2025.12.03 | ₩354,462 | ₩359,606 | ₩346,993 | ₩358,911 | +1.26% | 800만 |
|---|
| 2025.12.02 | ₩341,542 | ₩356,800 | ₩341,542 | ₩354,502 | +3.79% | 919.7만 |
|---|
| 2025.12.01 | ₩334,327 | ₩341,756 | ₩332,056 | ₩340,366 | +1.81% | 684.2만 |
|---|
| 2025.11.28 | ₩335,089 | ₩337,333 | ₩331,147 | ₩337,026 | +0.58% | 291.6만 |
|---|
| 2025.11.26 | ₩324,440 | ₩337,574 | ₩324,440 | ₩333,980 | +2.94% | 879.1만 |
|---|
| 2025.11.25 | ₩317,386 | ₩326,832 | ₩311,494 | ₩323,946 | +2.07% | 833만 |
|---|
| 2025.11.24 | ₩297,759 | ₩311,574 | ₩297,759 | ₩308,514 | +3.61% | 880.7만 |
|---|
| 2025.11.21 | ₩292,869 | ₩304,840 | ₩287,925 | ₩299,295 | +2.19% | 859.7만 |
|---|
| 2025.11.20 | ₩319,043 | ₩321,675 | ₩292,548 | ₩294,245 | -7.77% | 926.4만 |
|---|
| 2025.11.19 | ₩303,678 | ₩315,195 | ₩302,622 | ₩314,152 | +3.45% | 887.1만 |
|---|
| 2025.11.18 | ₩302,595 | ₩304,119 | ₩293,163 | ₩300,778 | -0.60% | 1216.7만 |
|---|
| 2025.11.17 | ₩299,549 | ₩309,583 | ₩298,293 | ₩305,575 | +2.01% | 871.4만 |
|---|
| 2025.11.14 | ₩272,226 | ₩302,168 | ₩271,759 | ₩301,967 | +10.93% | 1525.4만 |
|---|
| 2025.11.13 | ₩303,811 | ₩305,962 | ₩293,443 | ₩298,253 | -1.83% | 1346.6만 |
|---|
| 2025.11.12 | ₩308,942 | ₩309,757 | ₩305,829 | ₩308,274 | -0.22% | 595.5만 |
|---|
| 2025.11.11 | ₩310,732 | ₩311,641 | ₩303,290 | ₩305,521 | -1.68% | 623.8만 |
|---|
| 2025.11.10 | ₩315,622 | ₩316,036 | ₩310,051 | ₩314,086 | -0.49% | 767.4만 |
|---|
| 2025.11.07 | ₩310,331 | ₩310,665 | ₩298,454 | ₩307,392 | -0.95% | 689.3만 |
|---|
| 2025.11.06 | ₩321,688 | ₩321,688 | ₩311,213 | ₩312,015 | -3.01% | 927.8만 |
|---|
| 2025.11.05 | ₩307,552 | ₩323,211 | ₩307,432 | ₩321,848 | +4.65% | 723.1만 |
|---|
| 2025.11.04 | ₩309,196 | ₩316,611 | ₩306,991 | ₩307,552 | -0.53% | 689.6만 |
|---|
| 2025.11.03 | ₩314,874 | ₩320,379 | ₩312,643 | ₩317,600 | +0.87% | 616.1만 |
|---|
| 2025.10.31 | ₩312,295 | ₩317,867 | ₩307,900 | ₩311,440 | -0.27% | 653.3만 |
|---|
| 2025.10.30 | ₩317,693 | ₩323,999 | ₩310,077 | ₩310,705 | -2.20% | 731.8만 |
|---|
| 2025.10.29 | ₩311,173 | ₩317,172 | ₩309,971 | ₩314,981 | +1.22% | 778.5만 |
|---|
| 2025.10.28 | ₩306,871 | ₩308,661 | ₩303,397 | ₩304,145 | -0.89% | 611.9만 |
|---|
| 2025.10.27 | ₩311,307 | ₩315,034 | ₩308,808 | ₩309,075 | -0.72% | 767.2만 |
|---|
| 2025.10.24 | ₩305,962 | ₩308,260 | ₩302,342 | ₩305,628 | -0.11% | 534.7만 |
|---|
| 2025.10.23 | ₩291,787 | ₩308,033 | ₩291,426 | ₩305,254 | +4.62% | 700.2만 |
|---|
| 2025.10.22 | ₩301,954 | ₩302,983 | ₩288,687 | ₩294,686 | -2.41% | 749.8만 |
|---|
| 2025.10.21 | ₩301,847 | ₩304,840 | ₩300,899 | ₩301,954 | +0.04% | 455.8만 |
|---|
| 2025.10.20 | ₩303,491 | ₩309,075 | ₩302,662 | ₩304,800 | +0.43% | 549.5만 |
|---|
| 2025.10.17 | ₩302,582 | ₩303,771 | ₩297,545 | ₩300,605 | -0.65% | 527.3만 |
|---|
| 2025.10.16 | ₩308,100 | ₩310,064 | ₩299,322 | ₩304,252 | -1.25% | 774.3만 |
|---|
| 2025.10.15 | ₩299,228 | ₩304,760 | ₩294,632 | ₩304,065 | +1.62% | 803.4만 |
|---|
| 2025.10.14 | ₩285,788 | ₩296,142 | ₩285,534 | ₩291,519 | +2.01% | 826만 |
|---|
| 2025.10.13 | ₩294,405 | ₩295,447 | ₩289,969 | ₩293,243 | -0.39% | 785.3만 |
|---|
| 2025.10.10 | ₩294,873 | ₩299,910 | ₩280,216 | ₩280,510 | -4.87% | 1283만 |
|---|