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 | ₩693,924 | ₩695,705 | ₩675,745 | ₩678,731 | -2.19% | 333.9만 |
| 2026.10.08 | ₩682,626 | ₩700,564 | ₩672,867 | ₩682,131 | -0.07% | 676.7만 |
| 2026.10.07 | ₩691,956 | ₩702,692 | ₩688,074 | ₩696,963 | +0.72% | 377.6만 |
| 2026.10.06 | ₩730,897 | ₩730,897 | ₩704,821 | ₩709,841 | -2.88% | 487.6만 |
| 2026.10.05 | ₩724,191 | ₩730,643 | ₩714,285 | ₩725,918 | +0.24% | 464.4만 |
| 2026.10.02 | ₩727,163 | ₩732,571 | ₩716,306 | ₩722,919 | -0.58% | 607.5만 |
| 2026.10.01 | ₩691,608 | ₩714,673 | ₩690,082 | ₩708,542 | +2.45% | 608만 |
| 2026.09.30 | ₩687,820 | ₩689,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩684,554 |
| -0.47% |
| 626.6만 |
| 2026.09.29 | ₩675,625 | ₩687,097 | ₩668,209 | ₩685,397 | +1.45% | 716.1만 |
|---|
| 2026.09.28 | ₩645,492 | ₩652,520 | ₩631,008 | ₩651,596 | +0.95% | 609.2만 |
|---|
| 2026.09.25 | ₩641,061 | ₩652,828 | ₩637,675 | ₩649,240 | +1.28% | 520.2만 |
|---|
| 2026.09.24 | ₩620,848 | ₩635,586 | ₩616,511 | ₩634,850 | +2.26% | 416만 |
|---|
| 2026.09.23 | ₩630,807 | ₩635,720 | ₩617,113 | ₩635,024 | +0.67% | 458.6만 |
|---|
| 2026.09.22 | ₩612,963 | ₩632,494 | ₩606,859 | ₩632,454 | +3.18% | 580.8만 |
|---|
| 2026.09.21 | ₩610,353 | ₩627,166 | ₩605,949 | ₩621,450 | +1.82% | 949.1만 |
|---|
| 2026.09.18 | ₩564,491 | ₩595,695 | ₩562,229 | ₩595,119 | +5.43% | 1430.3만 |
|---|
| 2026.09.17 | ₩572,376 | ₩573,661 | ₩553,608 | ₩558,748 | -2.38% | 692.9만 |
|---|
| 2026.09.16 | ₩575,254 | ₩576,606 | ₩550,864 | ₩556,044 | -3.34% | 551.1만 |
|---|
| 2026.09.15 | ₩575,414 | ₩575,602 | ₩557,892 | ₩563,795 | -2.02% | 563.1만 |
|---|
| 2026.09.14 | ₩565,174 | ₩578,975 | ₩561,693 | ₩567,864 | +0.48% | 805.7만 |
|---|
| 2026.09.11 | ₩617,367 | ₩621,892 | ₩606,002 | ₩611,076 | -1.02% | 431.3만 |
|---|
| 2026.09.10 | ₩609,617 | ₩616,926 | ₩603,138 | ₩607,756 | -0.31% | 483.7만 |
|---|
| 2026.09.09 | ₩624,690 | ₩634,569 | ₩620,834 | ₩627,621 | +0.47% | 393.7만 |
|---|
| 2026.09.08 | ₩621,156 | ₩633,029 | ₩613,298 | ₩632,896 | +1.89% | 630.5만 |
|---|
| 2026.09.04 | ₩605,735 | ₩616,042 | ₩593,499 | ₩608,693 | +0.49% | 600.9만 |
|---|
| 2026.09.03 | ₩578,855 | ₩585,173 | ₩570,435 | ₩583,527 | +0.81% | 599.9만 |
|---|
| 2026.09.02 | ₩593,687 | ₩593,687 | ₩580,394 | ₩586,940 | -1.14% | 651.8만 |
|---|
| 2026.09.01 | ₩603,352 | ₩604,329 | ₩587,435 | ₩591,478 | -1.97% | 714.3만 |
|---|
| 2026.08.31 | ₩619,001 | ₩623,672 | ₩607,622 | ₩613,619 | -0.87% | 617.4만 |
|---|
| 2026.08.28 | ₩637,541 | ₩639,830 | ₩616,457 | ₩618,010 | -3.06% | 652.5만 |
|---|
| 2026.08.27 | ₩644,555 | ₩649,214 | ₩630,499 | ₩645,706 | +0.18% | 628.6만 |
|---|
| 2026.08.26 | ₩642,199 | ₩643,444 | ₩632,374 | ₩642,226 | +0.00% | 519.3만 |
|---|
| 2026.08.25 | ₩656,014 | ₩659,012 | ₩637,032 | ₩642,601 | -2.04% | 518.5만 |
|---|
| 2026.08.24 | ₩645,064 | ₩655,586 | ₩634,074 | ₩648,156 | +0.48% | 926.5만 |
|---|
| 2026.08.21 | ₩673,336 | ₩674,005 | ₩646,737 | ₩659,039 | -2.12% | 552.7만 |
|---|
| 2026.08.20 | ₩655,371 | ₩669,173 | ₩652,547 | ₩664,247 | +1.35% | 660.5만 |
|---|
| 2026.08.19 | ₩680,578 | ₩687,365 | ₩653,993 | ₩664,193 | -2.41% | 657.1만 |
|---|
| 2026.08.18 | ₩679,186 | ₩691,849 | ₩666,281 | ₩688,503 | +1.37% | 861.2만 |
|---|
| 2026.08.17 | ₩693,416 | ₩722,611 | ₩689,560 | ₩716,587 | +3.34% | 962.4만 |
|---|
| 2026.08.14 | ₩668,517 | ₩700,109 | ₩665,438 | ₩678,931 | +1.56% | 1313.2만 |
|---|
| 2026.08.13 | ₩734,659 | ₩754,672 | ₩711,875 | ₩715,557 | -2.60% | 1296.3만 |
|---|
| 2026.08.12 | ₩733,575 | ₩741,272 | ₩729,425 | ₩733,776 | +0.03% | 749.5만 |
|---|
| 2026.08.11 | ₩722,852 | ₩722,852 | ₩699,654 | ₩703,603 | -2.66% | 697.4만 |
|---|
| 2026.08.10 | ₩742,945 | ₩743,374 | ₩698,194 | ₩698,931 | -5.92% | 701.9만 |
|---|
| 2026.08.07 | ₩722,317 | ₩730,817 | ₩706,802 | ₩721,714 | -0.08% | 455.5만 |
|---|
| 2026.08.06 | ₩703,241 | ₩722,196 | ₩684,112 | ₩706,106 | +0.41% | 417.3만 |
|---|
| 2026.08.05 | ₩728,903 | ₩741,714 | ₩710,242 | ₩715,155 | -1.89% | 535.8만 |
|---|
| 2026.08.04 | ₩729,090 | ₩735,810 | ₩716,909 | ₩731,727 | +0.36% | 797.2만 |
|---|
| 2026.08.03 | ₩667,794 | ₩695,423 | ₩658,183 | ₩693,697 | +3.88% | 597.9만 |
|---|
| 2026.07.31 | ₩711,742 | ₩718,234 | ₩673,215 | ₩679,587 | -4.52% | 741.2만 |
|---|
| 2026.07.30 | ₩645,867 | ₩680,752 | ₩637,353 | ₩671,689 | +4.00% | 1216.6만 |
|---|
| 2026.07.29 | ₩620,353 | ₩635,854 | ₩584,089 | ₩584,249 | -5.82% | 1016.7만 |
|---|
| 2026.07.28 | ₩657,165 | ₩662,627 | ₩625,158 | ₩637,808 | -2.95% | 989.1만 |
|---|
| 2026.07.27 | ₩722,250 | ₩734,311 | ₩660,806 | ₩691,930 | -4.20% | 801.1만 |
|---|
| 2026.07.24 | ₩744,565 | ₩753,387 | ₩709,493 | ₩717,846 | -3.59% | 626.2만 |
|---|
| 2026.07.23 | ₩734,873 | ₩771,713 | ₩732,758 | ₩753,387 | +2.52% | 570.6만 |
|---|
| 2026.07.22 | ₩728,635 | ₩754,109 | ₩727,122 | ₩741,499 | +1.77% | 496.4만 |
|---|
| 2026.07.21 | ₩756,265 | ₩766,371 | ₩738,929 | ₩755,729 | -0.07% | 763.6만 |
|---|
| 2026.07.20 | ₩730,402 | ₩742,932 | ₩700,055 | ₩703,723 | -3.65% | 655.8만 |
|---|
| 2026.07.17 | ₩712,692 | ₩737,832 | ₩687,017 | ₩709,024 | -0.51% | 1032.7만 |
|---|
| 2026.07.16 | ₩753,039 | ₩791,257 | ₩745,984 | ₩750,883 | -0.29% | 840.6만 |
|---|
| 2026.07.15 | ₩817,079 | ₩818,873 | ₩745,837 | ₩775,648 | -5.07% | 816.8만 |
|---|
| 2026.07.14 | ₩821,791 | ₩822,112 | ₩781,766 | ₩797,428 | -2.96% | 651.4만 |
|---|
| 2026.07.13 | ₩779,102 | ₩789,824 | ₩760,548 | ₩770,240 | -1.14% | 756.2만 |
|---|
| 2026.07.10 | ₩774,055 | ₩815,526 | ₩767,563 | ₩806,531 | +4.20% | 627.9만 |
|---|
| 2026.07.09 | ₩839,742 | ₩843,316 | ₩783,707 | ₩788,004 | -6.16% | 1441.8만 |
|---|
| 2026.07.08 | ₩732,370 | ₩773,921 | ₩731,138 | ₩763,694 | +4.28% | 753.6만 |
|---|
| 2026.07.07 | ₩730,027 | ₩747,336 | ₩706,307 | ₩742,276 | +1.68% | 1255.2만 |
|---|
| 2026.07.06 | ₩840,345 | ₩842,005 | ₩792,047 | ₩793,532 | -5.57% | 862.3만 |
|---|
| 2026.07.02 | ₩879,072 | ₩879,486 | ₩778,955 | ₩807,253 | -8.17% | 1507.2만 |
|---|
| 2026.07.01 | ₩894,760 | ₩928,722 | ₩855,471 | ₩871,334 | -2.62% | 1608.9만 |
|---|
| 2026.06.30 | ₩933,701 | ₩990,152 | ₩931,693 | ₩967,837 | +3.66% | 1646.1만 |
|---|
| 2026.06.29 | ₩850,612 | ₩949,082 | ₩846,168 | ₩929,873 | +9.32% | 1416.5만 |
|---|
| 2026.06.26 | ₩860,424 | ₩883,757 | ₩832,634 | ₩839,113 | -2.48% | 2813.9만 |
|---|
| 2026.06.25 | ₩853,704 | ₩895,845 | ₩816,169 | ₩894,212 | +4.74% | 1647.8만 |
|---|
| 2026.06.24 | ₩783,426 | ₩795,514 | ₩762,342 | ₩788,419 | +0.64% | 1072.7만 |
|---|
| 2026.06.23 | ₩778,995 | ₩793,144 | ₩767,723 | ₩784,282 | +0.68% | 1203.5만 |
|---|
| 2026.06.22 | ₩838,283 | ₩858,309 | ₩830,880 | ₩856,971 | +2.23% | 1073.7만 |
|---|
| 2026.06.18 | ₩833,330 | ₩855,257 | ₩819,917 | ₩826,088 | -0.87% | 1678.1만 |
|---|
| 2026.06.17 | ₩792,502 | ₩834,441 | ₩790,909 | ₩793,706 | +0.15% | 1104.6만 |
|---|
| 2026.06.16 | ₩779,075 | ₩804,402 | ₩759,879 | ₩760,655 | -2.36% | 1090.6만 |
|---|
| 2026.06.15 | ₩789,771 | ₩802,675 | ₩777,094 | ₩784,149 | -0.71% | 1166.4만 |
|---|
| 2026.06.12 | ₩734,405 | ₩762,958 | ₩728,314 | ₩759,344 | +3.40% | 805.6만 |
|---|
| 2026.06.11 | ₩699,426 | ₩746,452 | ₩695,959 | ₩739,786 | +5.77% | 1242.8만 |
|---|
| 2026.06.10 | ₩673,055 | ₩715,423 | ₩662,466 | ₩665,317 | -1.15% | 1139.4만 |
|---|
| 2026.06.09 | ₩671,622 | ₩704,098 | ₩624,489 | ₩668,262 | -0.50% | 1173.2만 |
|---|
| 2026.06.08 | ₩637,193 | ₩666,255 | ₩630,660 | ₩658,838 | +3.40% | 972.7만 |
|---|
| 2026.06.05 | ₩642,159 | ₩649,107 | ₩606,283 | ₩606,417 | -5.57% | 1190.9만 |
|---|
| 2026.06.04 | ₩650,124 | ₩683,710 | ₩642,694 | ₩671,596 | +3.30% | 672.9만 |
|---|
| 2026.06.03 | ₩653,189 | ₩680,377 | ₩652,400 | ₩670,351 | +2.63% | 896.5만 |
|---|
| 2026.06.02 | ₩622,869 | ₩657,955 | ₩617,715 | ₩656,001 | +5.32% | 1044.1만 |
|---|
| 2026.06.01 | ₩595,079 | ₩620,968 | ₩586,619 | ₩613,325 | +3.07% | 661.4만 |
|---|
| 2026.05.29 | ₩606,096 | ₩616,390 | ₩596,632 | ₩602,468 | -0.60% | 854.7만 |
|---|
| 2026.05.28 | ₩597,207 | ₩612,669 | ₩586,659 | ₩601,960 | +0.80% | 567.6만 |
|---|
| 2026.05.27 | ₩617,408 | ₩618,987 | ₩590,501 | ₩600,045 | -2.81% | 504.8만 |
|---|
| 2026.05.26 | ₩595,347 | ₩611,464 | ₩586,324 | ₩608,934 | +2.28% | 804.4만 |
|---|
| 2026.05.22 | ₩581,438 | ₩586,498 | ₩576,003 | ₩578,507 | -0.50% | 488.9만 |
|---|
| 2026.05.21 | ₩567,838 | ₩576,927 | ₩564,384 | ₩572,081 | +0.75% | 568.3만 |
|---|
| 2026.05.20 | ₩557,477 | ₩572,269 | ₩556,673 | ₩571,398 | +2.50% | 688.8만 |
|---|
| 2026.05.19 | ₩541,306 | ₩556,151 | ₩531,935 | ₩544,706 | +0.63% | 841.9만 |
|---|
| 2026.05.18 | ₩590,755 | ₩591,291 | ₩546,286 | ₩553,621 | -6.29% | 826.5만 |
|---|
| 2026.05.15 | ₩573,500 | ₩595,025 | ₩564,317 | ₩584,477 | +1.91% | 1276.9만 |
|---|
| 2026.05.14 | ₩593,473 | ₩600,313 | ₩586,324 | ₩589,751 | -0.63% | 1493.6만 |
|---|
| 2026.05.13 | ₩583,527 | ₩589,671 | ₩565,308 | ₩584,464 | +0.16% | 783.9만 |
|---|
| 2026.05.12 | ₩584,718 | ₩585,053 | ₩557,624 | ₩577,222 | -1.28% | 931.9만 |
|---|
| 2026.05.11 | ₩587,998 | ₩600,313 | ₩585,347 | ₩593,847 | +0.99% | 832.4만 |
|---|
| 2026.05.08 | ₩566,392 | ₩586,378 | ₩559,418 | ₩582,897 | +2.91% | 816.5만 |
|---|
| 2026.05.07 | ₩570,743 | ₩572,536 | ₩543,501 | ₩549,699 | -3.69% | 774.2만 |
|---|
| 2026.05.06 | ₩563,567 | ₩579,377 | ₩559,217 | ₩573,768 | +1.81% | 724.1만 |
|---|
| 2026.05.05 | ₩541,333 | ₩554,866 | ₩535,791 | ₩549,940 | +1.59% | 632.1만 |
|---|
| 2026.05.04 | ₩518,268 | ₩536,795 | ₩516,247 | ₩523,917 | +1.09% | 506.2만 |
|---|
| 2026.05.01 | ₩521,333 | ₩533,635 | ₩516,983 | ₩520,838 | -0.10% | 458.7만 |
|---|
| 2026.04.30 | ₩516,099 | ₩530,115 | ₩514,787 | ₩528,080 | +2.32% | 705만 |
|---|
| 2026.04.29 | ₩513,864 | ₩516,728 | ₩504,761 | ₩512,150 | -0.33% | 511.6만 |
|---|
| 2026.04.28 | ₩516,715 | ₩522,163 | ₩505,738 | ₩510,169 | -1.27% | 1039.6만 |
|---|
| 2026.04.27 | ₩556,874 | ₩558,213 | ₩532,779 | ₩541,962 | -2.68% | 566.3만 |
|---|
| 2026.04.24 | ₩552,189 | ₩562,898 | ₩549,257 | ₩558,266 | +1.10% | 616만 |
|---|
| 2026.04.23 | ₩543,715 | ₩553,956 | ₩531,628 | ₩540,690 | -0.56% | 442.1만 |
|---|
| 2026.04.22 | ₩535,282 | ₩540,918 | ₩523,756 | ₩540,114 | +0.90% | 526.8만 |
|---|
| 2026.04.21 | ₩526,086 | ₩532,123 | ₩523,489 | ₩527,866 | +0.34% | 541.5만 |
|---|
| 2026.04.20 | ₩532,243 | ₩533,435 | ₩522,578 | ₩524,238 | -1.50% | 374.8만 |
|---|
| 2026.04.17 | ₩532,444 | ₩536,125 | ₩522,618 | ₩531,360 | -0.20% | 601.8만 |
|---|
| 2026.04.16 | ₩520,664 | ₩526,768 | ₩514,439 | ₩521,936 | +0.24% | 511.3만 |
|---|
| 2026.04.15 | ₩521,012 | ₩528,241 | ₩508,255 | ₩527,772 | +1.30% | 592.5만 |
|---|
| 2026.04.14 | ₩535,456 | ₩536,862 | ₩523,422 | ₩529,620 | -1.09% | 535.3만 |
|---|
| 2026.04.13 | ₩532,578 | ₩536,125 | ₩521,521 | ₩529,740 | -0.53% | 524.7만 |
|---|
| 2026.04.10 | ₩538,803 | ₩545,215 | ₩534,091 | ₩534,773 | -0.75% | 640만 |
|---|
| 2026.04.09 | ₩515,711 | ₩533,769 | ₩515,550 | ₩532,524 | +3.26% | 537.4만 |
|---|
| 2026.04.08 | ₩507,197 | ₩521,133 | ₩505,711 | ₩516,340 | +1.80% | 762.9만 |
|---|
| 2026.04.07 | ₩466,048 | ₩476,556 | ₩462,500 | ₩474,294 | +1.77% | 402.5만 |
|---|
| 2026.04.06 | ₩469,889 | ₩473,209 | ₩462,942 | ₩472,031 | +0.46% | 250.6만 |
|---|
| 2026.04.02 | ₩452,460 | ₩474,294 | ₩451,456 | ₩466,476 | +3.10% | 426.9만 |
|---|
| 2026.04.01 | ₩462,219 | ₩480,572 | ₩457,052 | ₩473,611 | +2.46% | 597.5만 |
|---|
| 2026.03.31 | ₩440,185 | ₩457,895 | ₩435,674 | ₩457,534 | +3.94% | 833.6만 |
|---|
| 2026.03.30 | ₩460,492 | ₩461,215 | ₩429,288 | ₩432,541 | -6.07% | 656.8만 |
|---|
| 2026.03.27 | ₩451,965 | ₩462,754 | ₩447,561 | ₩451,349 | -0.14% | 598.5만 |
|---|
| 2026.03.26 | ₩479,728 | ₩481,214 | ₩451,831 | ₩453,197 | -5.53% | 926.1만 |
|---|
| 2026.03.25 | ₩496,635 | ₩502,900 | ₩482,794 | ₩494,413 | -0.45% | 505.2만 |
|---|
| 2026.03.24 | ₩479,447 | ₩508,670 | ₩479,233 | ₩500,638 | +4.42% | 640.6만 |
|---|
| 2026.03.23 | ₩492,379 | ₩500,986 | ₩483,851 | ₩484,307 | -1.64% | 649.1만 |
|---|
| 2026.03.20 | ₩481,602 | ₩484,588 | ₩464,053 | ₩477,975 | -0.75% | 1758.8만 |
|---|
| 2026.03.19 | ₩456,128 | ₩480,639 | ₩452,581 | ₩478,176 | +4.83% | 646만 |
|---|
| 2026.03.18 | ₩473,062 | ₩479,046 | ₩467,493 | ₩467,815 | -1.11% | 517.1만 |
|---|
| 2026.03.17 | ₩463,410 | ₩472,286 | ₩459,167 | ₩471,817 | +1.81% | 483.4만 |
|---|
| 2026.03.16 | ₩465,445 | ₩469,528 | ₩459,917 | ₩463,410 | -0.44% | 442.7만 |
|---|
| 2026.03.13 | ₩458,444 | ₩467,520 | ₩455,512 | ₩457,186 | -0.27% | 533.2만 |
|---|
| 2026.03.12 | ₩460,747 | ₩462,473 | ₩447,119 | ₩451,483 | -2.01% | 597.8만 |
|---|
| 2026.03.11 | ₩465,847 | ₩472,540 | ₩459,863 | ₩469,956 | +0.88% | 451.7만 |
|---|
| 2026.03.10 | ₩454,937 | ₩475,592 | ₩453,799 | ₩463,009 | +1.77% | 612.1만 |
|---|
| 2026.03.09 | ₩429,007 | ₩454,013 | ₩423,894 | ₩453,719 | +5.76% | 950.4만 |
|---|
| 2026.03.06 | ₩441,109 | ₩457,012 | ₩430,694 | ₩434,710 | -1.45% | 865.5만 |
|---|
| 2026.03.05 | ₩469,916 | ₩474,896 | ₩450,185 | ₩463,879 | -1.28% | 590만 |
|---|
| 2026.03.04 | ₩480,866 | ₩485,043 | ₩469,461 | ₩478,912 | -0.41% | 598만 |
|---|
| 2026.03.03 | ₩469,729 | ₩481,281 | ₩466,637 | ₩470,291 | +0.12% | 798.2만 |
|---|
| 2026.03.02 | ₩490,719 | ₩500,397 | ₩486,301 | ₩498,215 | +1.53% | 580.2만 |
|---|
| 2026.02.27 | ₩489,862 | ₩506,782 | ₩489,420 | ₩498,376 | +1.74% | 904.1만 |
|---|
| 2026.02.26 | ₩524,479 | ₩526,715 | ₩490,665 | ₩502,954 | -4.10% | 771.7만 |
|---|
| 2026.02.25 | ₩515,376 | ₩530,035 | ₩514,038 | ₩528,696 | +2.58% | 974.5만 |
|---|
| 2026.02.24 | ₩504,118 | ₩509,366 | ₩492,620 | ₩505,912 | +0.36% | 571.2만 |
|---|
| 2026.02.23 | ₩498,510 | ₩507,157 | ₩494,868 | ₩500,049 | +0.31% | 607.7만 |
|---|
| 2026.02.20 | ₩490,304 | ₩504,815 | ₩490,304 | ₩502,499 | +2.49% | 817.9만 |
|---|
| 2026.02.19 | ₩484,855 | ₩495,391 | ₩482,446 | ₩495,069 | +2.11% | 664만 |
|---|
| 2026.02.18 | ₩484,092 | ₩500,651 | ₩480,920 | ₩494,360 | +2.12% | 878.4만 |
|---|
| 2026.02.17 | ₩469,863 | ₩485,431 | ₩465,392 | ₩480,746 | +2.32% | 879.1만 |
|---|
| 2026.02.13 | ₩488,537 | ₩503,757 | ₩472,888 | ₩475,097 | -2.75% | 1570.6만 |
|---|
| 2026.02.12 | ₩454,977 | ₩456,570 | ₩435,808 | ₩439,596 | -3.38% | 976.4만 |
|---|
| 2026.02.11 | ₩452,340 | ₩460,947 | ₩442,943 | ₩454,977 | +0.58% | 716.1만 |
|---|
| 2026.02.10 | ₩441,564 | ₩447,922 | ₩430,400 | ₩440,506 | -0.24% | 678.6만 |
|---|
| 2026.02.09 | ₩425,099 | ₩444,964 | ₩423,144 | ₩442,514 | +4.10% | 745.9만 |
|---|
| 2026.02.06 | ₩414,189 | ₩434,255 | ₩412,703 | ₩431,725 | +4.23% | 834.4만 |
|---|
| 2026.02.05 | ₩401,686 | ₩407,415 | ₩391,311 | ₩406,933 | +1.31% | 851.4만 |
|---|
| 2026.02.04 | ₩433,706 | ₩433,706 | ₩384,846 | ₩398,379 | -8.15% | 1471.9만 |
|---|
| 2026.02.03 | ₩451,041 | ₩453,049 | ₩417,589 | ₩426,584 | -5.42% | 1069.7만 |
|---|
| 2026.02.02 | ₩429,168 | ₩442,340 | ₩428,164 | ₩439,609 | +2.43% | 741만 |
|---|
| 2026.01.30 | ₩445,673 | ₩456,409 | ₩430,426 | ₩431,470 | -3.19% | 981.4만 |
|---|
| 2026.01.29 | ₩456,128 | ₩461,295 | ₩440,252 | ₩456,931 | +0.18% | 735.1만 |
|---|
| 2026.01.28 | ₩457,721 | ₩460,546 | ₩445,714 | ₩450,787 | -1.51% | 847만 |
|---|
| 2026.01.27 | ₩434,322 | ₩450,412 | ₩432,769 | ₩445,379 | +2.55% | 803.3만 |
|---|
| 2026.01.26 | ₩431,042 | ₩431,042 | ₩423,773 | ₩427,642 | -0.79% | 477.7만 |
|---|
| 2026.01.23 | ₩426,999 | ₩433,237 | ₩416,411 | ₩431,551 | +1.07% | 620.1만 |
|---|
| 2026.01.22 | ₩445,754 | ₩445,807 | ₩424,965 | ₩426,745 | -4.26% | 603.6만 |
|---|
| 2026.01.21 | ₩427,669 | ₩439,998 | ₩424,228 | ₩435,379 | +1.80% | 791.4만 |
|---|
| 2026.01.20 | ₩423,144 | ₩434,375 | ₩422,609 | ₩425,995 | +0.67% | 938.7만 |
|---|
| 2026.01.16 | ₩436,022 | ₩442,006 | ₩428,592 | ₩437,749 | +0.40% | 1139.9만 |
|---|
| 2026.01.15 | ₩439,181 | ₩443,090 | ₩426,799 | ₩427,133 | -2.74% | 1126.3만 |
|---|
| 2026.01.14 | ₩403,560 | ₩404,189 | ₩397,576 | ₩404,122 | +0.14% | 654.5만 |
|---|
| 2026.01.13 | ₩411,043 | ₩415,835 | ₩405,059 | ₩408,111 | -0.71% | 714.7만 |
|---|
| 2026.01.12 | ₩403,894 | ₩414,309 | ₩402,382 | ₩411,284 | +1.83% | 661.3만 |
|---|
| 2026.01.09 | ₩386,064 | ₩405,313 | ₩383,520 | ₩403,172 | +4.43% | 942.8만 |
|---|
| 2026.01.08 | ₩389,143 | ₩390,776 | ₩374,083 | ₩377,015 | -3.12% | 550.1만 |
|---|
| 2026.01.07 | ₩390,883 | ₩395,233 | ₩388,206 | ₩391,151 | +0.07% | 614.8만 |
|---|
| 2026.01.06 | ₩382,088 | ₩399,209 | ₩382,088 | ₩396,251 | +3.71% | 723.8만 |
|---|
| 2026.01.05 | ₩369,625 | ₩385,180 | ₩369,625 | ₩380,602 | +2.97% | 1039.9만 |
|---|
| 2026.01.02 | ₩357,524 | ₩363,079 | ₩354,873 | ₩359,920 | +0.67% | 755.3만 |
|---|
| 2025.12.31 | ₩350,014 | ₩350,496 | ₩342,638 | ₩344,017 | -1.71% | 302.6만 |
|---|
| 2025.12.30 | ₩353,655 | ₩354,753 | ₩347,752 | ₩348,006 | -1.60% | 218.5만 |
|---|
| 2025.12.29 | ₩349,144 | ₩354,271 | ₩348,046 | ₩352,129 | +0.85% | 260.2만 |
|---|
| 2025.12.26 | ₩350,509 | ₩351,982 | ₩348,314 | ₩350,590 | +0.02% | 183.6만 |
|---|
| 2025.12.24 | ₩348,354 | ₩350,028 | ₩347,149 | ₩349,091 | +0.21% | 128만 |
|---|
| 2025.12.23 | ₩345,583 | ₩348,649 | ₩345,208 | ₩348,354 | +0.80% | 379.2만 |
|---|
| 2025.12.22 | ₩351,835 | ₩351,835 | ₩344,834 | ₩346,721 | -1.45% | 418.2만 |
|---|
| 2025.12.19 | ₩342,304 | ₩349,813 | ₩339,452 | ₩343,241 | +0.27% | 2575만 |
|---|
| 2025.12.18 | ₩346,828 | ₩349,144 | ₩337,645 | ₩339,345 | -2.16% | 874.1만 |
|---|
| 2025.12.17 | ₩345,583 | ₩348,180 | ₩330,537 | ₩332,344 | -3.83% | 785.5만 |
|---|
| 2025.12.16 | ₩347,765 | ₩350,161 | ₩341,755 | ₩346,494 | -0.37% | 586만 |
|---|
| 2025.12.15 | ₩352,638 | ₩355,663 | ₩347,765 | ₩349,746 | -0.82% | 640.6만 |
|---|
| 2025.12.12 | ₩357,765 | ₩361,045 | ₩344,205 | ₩346,989 | -3.01% | 673.9만 |
|---|
| 2025.12.11 | ₩363,066 | ₩364,097 | ₩351,835 | ₩361,580 | -0.41% | 706.1만 |
|---|
| 2025.12.10 | ₩357,109 | ₩369,599 | ₩355,891 | ₩368,327 | +3.14% | 624.5만 |
|---|
| 2025.12.09 | ₩356,172 | ₩359,706 | ₩354,378 | ₩357,604 | +0.40% | 406.3만 |
|---|
| 2025.12.08 | ₩360,763 | ₩364,324 | ₩356,801 | ₩358,970 | -0.50% | 533.8만 |
|---|
| 2025.12.05 | ₩361,152 | ₩366,239 | ₩357,899 | ₩358,756 | -0.66% | 537.3만 |
|---|
| 2025.12.04 | ₩359,211 | ₩365,127 | ₩356,078 | ₩360,683 | +0.41% | 634.9만 |
|---|
| 2025.12.03 | ₩355,141 | ₩360,295 | ₩347,658 | ₩359,599 | +1.26% | 800만 |
|---|
| 2025.12.02 | ₩342,197 | ₩357,484 | ₩342,197 | ₩355,181 | +3.79% | 919.7만 |
|---|
| 2025.12.01 | ₩334,968 | ₩342,411 | ₩332,692 | ₩341,019 | +1.81% | 684.2만 |
|---|
| 2025.11.28 | ₩335,731 | ₩337,980 | ₩331,782 | ₩337,672 | +0.58% | 291.6만 |
|---|
| 2025.11.26 | ₩325,062 | ₩338,221 | ₩325,062 | ₩334,620 | +2.94% | 879.1만 |
|---|
| 2025.11.25 | ₩317,994 | ₩327,458 | ₩312,091 | ₩324,567 | +2.07% | 833만 |
|---|
| 2025.11.24 | ₩298,329 | ₩312,171 | ₩298,329 | ₩309,105 | +3.61% | 880.7만 |
|---|
| 2025.11.21 | ₩293,430 | ₩305,424 | ₩288,477 | ₩299,869 | +2.19% | 859.7만 |
|---|
| 2025.11.20 | ₩319,654 | ₩322,291 | ₩293,109 | ₩294,809 | -7.77% | 926.4만 |
|---|
| 2025.11.19 | ₩304,259 | ₩315,799 | ₩303,202 | ₩314,754 | +3.45% | 887.1만 |
|---|
| 2025.11.18 | ₩303,175 | ₩304,701 | ₩293,724 | ₩301,355 | -0.60% | 1216.7만 |
|---|
| 2025.11.17 | ₩300,123 | ₩310,176 | ₩298,865 | ₩306,160 | +2.01% | 871.4만 |
|---|
| 2025.11.14 | ₩272,748 | ₩302,747 | ₩272,279 | ₩302,546 | +10.93% | 1525.4만 |
|---|
| 2025.11.13 | ₩304,393 | ₩306,549 | ₩294,006 | ₩298,825 | -1.83% | 1346.6만 |
|---|
| 2025.11.12 | ₩309,534 | ₩310,350 | ₩306,415 | ₩308,864 | -0.22% | 595.5만 |
|---|
| 2025.11.11 | ₩311,328 | ₩312,238 | ₩303,871 | ₩306,107 | -1.68% | 623.8만 |
|---|
| 2025.11.10 | ₩316,227 | ₩316,642 | ₩310,645 | ₩314,687 | -0.49% | 767.4만 |
|---|
| 2025.11.07 | ₩310,926 | ₩311,261 | ₩299,025 | ₩307,981 | -0.95% | 689.3만 |
|---|
| 2025.11.06 | ₩322,304 | ₩322,304 | ₩311,809 | ₩312,613 | -3.01% | 927.8만 |
|---|
| 2025.11.05 | ₩308,142 | ₩323,830 | ₩308,021 | ₩322,465 | +4.65% | 723.1만 |
|---|
| 2025.11.04 | ₩309,788 | ₩317,218 | ₩307,579 | ₩308,142 | -0.53% | 689.6만 |
|---|
| 2025.11.03 | ₩315,477 | ₩320,992 | ₩313,242 | ₩318,208 | +0.87% | 616.1만 |
|---|
| 2025.10.31 | ₩312,894 | ₩318,476 | ₩308,490 | ₩312,037 | -0.27% | 653.3만 |
|---|
| 2025.10.30 | ₩318,302 | ₩324,620 | ₩310,672 | ₩311,301 | -2.20% | 731.8만 |
|---|
| 2025.10.29 | ₩311,769 | ₩317,780 | ₩310,564 | ₩315,584 | +1.22% | 778.5만 |
|---|
| 2025.10.28 | ₩307,459 | ₩309,253 | ₩303,978 | ₩304,728 | -0.89% | 611.9만 |
|---|
| 2025.10.27 | ₩311,903 | ₩315,638 | ₩309,400 | ₩309,668 | -0.72% | 767.2만 |
|---|
| 2025.10.24 | ₩306,549 | ₩308,851 | ₩302,921 | ₩306,214 | -0.11% | 534.7만 |
|---|
| 2025.10.23 | ₩292,346 | ₩308,623 | ₩291,984 | ₩305,839 | +4.62% | 700.2만 |
|---|
| 2025.10.22 | ₩302,533 | ₩303,563 | ₩289,240 | ₩295,250 | -2.41% | 749.8만 |
|---|
| 2025.10.21 | ₩302,426 | ₩305,424 | ₩301,475 | ₩302,533 | +0.04% | 455.8만 |
|---|
| 2025.10.20 | ₩304,072 | ₩309,668 | ₩303,242 | ₩305,384 | +0.43% | 549.5만 |
|---|
| 2025.10.17 | ₩303,162 | ₩304,353 | ₩298,115 | ₩301,181 | -0.65% | 527.3만 |
|---|
| 2025.10.16 | ₩308,690 | ₩310,658 | ₩299,896 | ₩304,835 | -1.25% | 774.3만 |
|---|
| 2025.10.15 | ₩299,802 | ₩305,344 | ₩295,197 | ₩304,648 | +1.62% | 803.4만 |
|---|
| 2025.10.14 | ₩286,335 | ₩296,710 | ₩286,081 | ₩292,078 | +2.01% | 826만 |
|---|
| 2025.10.13 | ₩294,969 | ₩296,013 | ₩290,525 | ₩293,805 | -0.39% | 785.3만 |
|---|
| 2025.10.10 | ₩295,438 | ₩300,485 | ₩280,753 | ₩281,047 | -4.87% | 1283만 |
|---|