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 | ₩695,443 | ₩697,227 | ₩677,225 | ₩680,216 | -2.19% | 333.9만 |
| 2026.10.08 | ₩684,120 | ₩702,097 | ₩674,340 | ₩683,624 | -0.07% | 676.7만 |
| 2026.10.07 | ₩693,471 | ₩704,230 | ₩689,580 | ₩698,488 | +0.72% | 377.6만 |
| 2026.10.06 | ₩732,497 | ₩732,497 | ₩706,363 | ₩711,394 | -2.88% | 487.6만 |
| 2026.10.05 | ₩725,776 | ₩732,242 | ₩715,848 | ₩727,507 | +0.24% | 464.4만 |
| 2026.10.02 | ₩728,754 | ₩734,174 | ₩717,874 | ₩724,501 | -0.58% | 607.5만 |
| 2026.10.01 | ₩693,122 | ₩716,237 | ₩691,593 | ₩710,093 | +2.45% | 608만 |
| 2026.09.30 | ₩689,326 | ₩691,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩686,052 |
| -0.47% |
| 626.6만 |
| 2026.09.29 | ₩677,104 | ₩688,601 | ₩669,672 | ₩686,897 | +1.45% | 716.1만 |
|---|
| 2026.09.28 | ₩646,905 | ₩653,948 | ₩632,389 | ₩653,023 | +0.95% | 609.2만 |
|---|
| 2026.09.25 | ₩642,464 | ₩654,257 | ₩639,070 | ₩650,661 | +1.28% | 520.2만 |
|---|
| 2026.09.24 | ₩622,207 | ₩636,977 | ₩617,860 | ₩636,240 | +2.26% | 416만 |
|---|
| 2026.09.23 | ₩632,188 | ₩637,112 | ₩618,464 | ₩636,414 | +0.67% | 458.6만 |
|---|
| 2026.09.22 | ₩614,305 | ₩633,878 | ₩608,187 | ₩633,838 | +3.18% | 580.8만 |
|---|
| 2026.09.21 | ₩611,689 | ₩628,539 | ₩607,275 | ₩622,810 | +1.82% | 949.1만 |
|---|
| 2026.09.18 | ₩565,727 | ₩596,999 | ₩563,459 | ₩596,422 | +5.43% | 1430.3만 |
|---|
| 2026.09.17 | ₩573,628 | ₩574,916 | ₩554,820 | ₩559,971 | -2.38% | 692.9만 |
|---|
| 2026.09.16 | ₩576,513 | ₩577,868 | ₩552,069 | ₩557,261 | -3.34% | 551.1만 |
|---|
| 2026.09.15 | ₩576,674 | ₩576,862 | ₩559,113 | ₩565,029 | -2.02% | 563.1만 |
|---|
| 2026.09.14 | ₩566,411 | ₩580,242 | ₩562,923 | ₩569,107 | +0.48% | 805.7만 |
|---|
| 2026.09.11 | ₩618,719 | ₩623,253 | ₩607,329 | ₩612,413 | -1.02% | 431.3만 |
|---|
| 2026.09.10 | ₩610,951 | ₩618,276 | ₩604,458 | ₩609,086 | -0.31% | 483.7만 |
|---|
| 2026.09.09 | ₩626,057 | ₩635,958 | ₩622,193 | ₩628,995 | +0.47% | 393.7만 |
|---|
| 2026.09.08 | ₩622,515 | ₩634,415 | ₩614,640 | ₩634,281 | +1.89% | 630.5만 |
|---|
| 2026.09.04 | ₩607,060 | ₩617,391 | ₩594,798 | ₩610,025 | +0.49% | 600.9만 |
|---|
| 2026.09.03 | ₩580,122 | ₩586,454 | ₩571,683 | ₩584,804 | +0.81% | 599.9만 |
|---|
| 2026.09.02 | ₩594,986 | ₩594,986 | ₩581,665 | ₩588,225 | -1.14% | 651.8만 |
|---|
| 2026.09.01 | ₩604,672 | ₩605,652 | ₩588,721 | ₩592,773 | -1.97% | 714.3만 |
|---|
| 2026.08.31 | ₩620,355 | ₩625,037 | ₩608,952 | ₩614,962 | -0.87% | 617.4만 |
|---|
| 2026.08.28 | ₩638,936 | ₩641,230 | ₩617,806 | ₩619,363 | -3.06% | 652.5만 |
|---|
| 2026.08.27 | ₩645,966 | ₩650,635 | ₩631,879 | ₩647,120 | +0.18% | 628.6만 |
|---|
| 2026.08.26 | ₩643,605 | ₩644,852 | ₩633,758 | ₩643,632 | +0.00% | 519.3만 |
|---|
| 2026.08.25 | ₩657,450 | ₩660,455 | ₩638,426 | ₩644,007 | -2.04% | 518.5만 |
|---|
| 2026.08.24 | ₩646,476 | ₩657,020 | ₩635,461 | ₩649,575 | +0.48% | 926.5만 |
|---|
| 2026.08.21 | ₩674,810 | ₩675,480 | ₩648,153 | ₩660,482 | -2.12% | 552.7만 |
|---|
| 2026.08.20 | ₩656,806 | ₩670,637 | ₩653,975 | ₩665,700 | +1.35% | 660.5만 |
|---|
| 2026.08.19 | ₩682,068 | ₩688,869 | ₩655,424 | ₩665,647 | -2.41% | 657.1만 |
|---|
| 2026.08.18 | ₩680,672 | ₩693,364 | ₩667,740 | ₩690,010 | +1.37% | 861.2만 |
|---|
| 2026.08.17 | ₩694,933 | ₩724,193 | ₩691,070 | ₩718,156 | +3.34% | 962.4만 |
|---|
| 2026.08.14 | ₩669,980 | ₩701,641 | ₩666,894 | ₩680,417 | +1.56% | 1313.2만 |
|---|
| 2026.08.13 | ₩736,267 | ₩756,324 | ₩713,433 | ₩717,123 | -2.60% | 1296.3만 |
|---|
| 2026.08.12 | ₩735,180 | ₩742,894 | ₩731,022 | ₩735,382 | +0.03% | 749.5만 |
|---|
| 2026.08.11 | ₩724,434 | ₩724,434 | ₩701,185 | ₩705,143 | -2.66% | 697.4만 |
|---|
| 2026.08.10 | ₩744,571 | ₩745,001 | ₩699,723 | ₩700,461 | -5.92% | 701.9만 |
|---|
| 2026.08.07 | ₩723,898 | ₩732,417 | ₩708,349 | ₩723,294 | -0.08% | 455.5만 |
|---|
| 2026.08.06 | ₩704,780 | ₩723,777 | ₩685,609 | ₩707,651 | +0.41% | 417.3만 |
|---|
| 2026.08.05 | ₩730,498 | ₩743,337 | ₩711,797 | ₩716,720 | -1.89% | 535.8만 |
|---|
| 2026.08.04 | ₩730,686 | ₩737,421 | ₩718,478 | ₩733,329 | +0.36% | 797.2만 |
|---|
| 2026.08.03 | ₩669,256 | ₩696,946 | ₩659,623 | ₩695,215 | +3.88% | 597.9만 |
|---|
| 2026.07.31 | ₩713,299 | ₩719,806 | ₩674,689 | ₩681,075 | -4.52% | 741.2만 |
|---|
| 2026.07.30 | ₩647,281 | ₩682,242 | ₩638,748 | ₩673,160 | +4.00% | 1216.6만 |
|---|
| 2026.07.29 | ₩621,710 | ₩637,246 | ₩585,367 | ₩585,528 | -5.82% | 1016.7만 |
|---|
| 2026.07.28 | ₩658,604 | ₩664,077 | ₩626,527 | ₩639,204 | -2.95% | 989.1만 |
|---|
| 2026.07.27 | ₩723,831 | ₩735,918 | ₩662,253 | ₩693,444 | -4.20% | 801.1만 |
|---|
| 2026.07.24 | ₩746,195 | ₩755,036 | ₩711,046 | ₩719,417 | -3.59% | 626.2만 |
|---|
| 2026.07.23 | ₩736,482 | ₩773,402 | ₩734,362 | ₩755,036 | +2.52% | 570.6만 |
|---|
| 2026.07.22 | ₩730,230 | ₩755,760 | ₩728,714 | ₩743,122 | +1.77% | 496.4만 |
|---|
| 2026.07.21 | ₩757,920 | ₩768,049 | ₩740,547 | ₩757,383 | -0.07% | 763.6만 |
|---|
| 2026.07.20 | ₩732,001 | ₩744,558 | ₩701,587 | ₩705,263 | -3.65% | 655.8만 |
|---|
| 2026.07.17 | ₩714,252 | ₩739,447 | ₩688,521 | ₩710,576 | -0.51% | 1032.7만 |
|---|
| 2026.07.16 | ₩754,687 | ₩792,989 | ₩747,617 | ₩752,527 | -0.29% | 840.6만 |
|---|
| 2026.07.15 | ₩818,868 | ₩820,665 | ₩747,469 | ₩777,346 | -5.07% | 816.8만 |
|---|
| 2026.07.14 | ₩823,590 | ₩823,912 | ₩783,477 | ₩799,173 | -2.96% | 651.4만 |
|---|
| 2026.07.13 | ₩780,807 | ₩791,553 | ₩762,213 | ₩771,926 | -1.14% | 756.2만 |
|---|
| 2026.07.10 | ₩775,749 | ₩817,311 | ₩769,243 | ₩808,296 | +4.20% | 627.9만 |
|---|
| 2026.07.09 | ₩841,580 | ₩845,162 | ₩785,422 | ₩789,729 | -6.16% | 1441.8만 |
|---|
| 2026.07.08 | ₩733,973 | ₩775,615 | ₩732,739 | ₩765,366 | +4.28% | 753.6만 |
|---|
| 2026.07.07 | ₩731,625 | ₩748,972 | ₩707,853 | ₩743,901 | +1.68% | 1255.2만 |
|---|
| 2026.07.06 | ₩842,184 | ₩843,848 | ₩793,780 | ₩795,269 | -5.57% | 862.3만 |
|---|
| 2026.07.02 | ₩880,996 | ₩881,411 | ₩780,660 | ₩809,020 | -8.17% | 1507.2만 |
|---|
| 2026.07.01 | ₩896,719 | ₩930,754 | ₩857,344 | ₩873,241 | -2.62% | 1608.9만 |
|---|
| 2026.06.30 | ₩935,745 | ₩992,319 | ₩933,733 | ₩969,955 | +3.66% | 1646.1만 |
|---|
| 2026.06.29 | ₩852,474 | ₩951,160 | ₩848,020 | ₩931,908 | +9.32% | 1416.5만 |
|---|
| 2026.06.26 | ₩862,308 | ₩885,691 | ₩834,457 | ₩840,950 | -2.48% | 2813.9만 |
|---|
| 2026.06.25 | ₩855,573 | ₩897,805 | ₩817,955 | ₩896,169 | +4.74% | 1647.8만 |
|---|
| 2026.06.24 | ₩785,140 | ₩797,255 | ₩764,011 | ₩790,144 | +0.64% | 1072.7만 |
|---|
| 2026.06.23 | ₩780,700 | ₩794,880 | ₩769,404 | ₩785,999 | +0.68% | 1203.5만 |
|---|
| 2026.06.22 | ₩840,118 | ₩860,188 | ₩832,699 | ₩858,846 | +2.23% | 1073.7만 |
|---|
| 2026.06.18 | ₩835,154 | ₩857,129 | ₩821,712 | ₩827,896 | -0.87% | 1678.1만 |
|---|
| 2026.06.17 | ₩794,236 | ₩836,268 | ₩792,640 | ₩795,444 | +0.15% | 1104.6만 |
|---|
| 2026.06.16 | ₩780,780 | ₩806,163 | ₩761,542 | ₩762,320 | -2.36% | 1090.6만 |
|---|
| 2026.06.15 | ₩791,499 | ₩804,432 | ₩778,795 | ₩785,865 | -0.71% | 1166.4만 |
|---|
| 2026.06.12 | ₩736,012 | ₩764,628 | ₩729,908 | ₩761,006 | +3.40% | 805.6만 |
|---|
| 2026.06.11 | ₩700,957 | ₩748,086 | ₩697,482 | ₩741,405 | +5.77% | 1242.8만 |
|---|
| 2026.06.10 | ₩674,528 | ₩716,989 | ₩663,916 | ₩666,774 | -1.15% | 1139.4만 |
|---|
| 2026.06.09 | ₩673,093 | ₩705,639 | ₩625,856 | ₩669,725 | -0.50% | 1173.2만 |
|---|
| 2026.06.08 | ₩638,587 | ₩667,713 | ₩632,040 | ₩660,281 | +3.40% | 972.7만 |
|---|
| 2026.06.05 | ₩643,565 | ₩650,527 | ₩607,610 | ₩607,745 | -5.57% | 1190.9만 |
|---|
| 2026.06.04 | ₩651,547 | ₩685,207 | ₩644,101 | ₩673,066 | +3.30% | 672.9만 |
|---|
| 2026.06.03 | ₩654,619 | ₩681,866 | ₩653,828 | ₩671,818 | +2.63% | 896.5만 |
|---|
| 2026.06.02 | ₩624,233 | ₩659,395 | ₩619,067 | ₩657,436 | +5.32% | 1044.1만 |
|---|
| 2026.06.01 | ₩596,382 | ₩622,327 | ₩587,903 | ₩614,667 | +3.07% | 661.4만 |
|---|
| 2026.05.29 | ₩607,423 | ₩617,739 | ₩597,938 | ₩603,787 | -0.60% | 854.7만 |
|---|
| 2026.05.28 | ₩598,515 | ₩614,010 | ₩587,943 | ₩603,277 | +0.80% | 567.6만 |
|---|
| 2026.05.27 | ₩618,759 | ₩620,342 | ₩591,793 | ₩601,359 | -2.81% | 504.8만 |
|---|
| 2026.05.26 | ₩596,650 | ₩612,802 | ₩587,608 | ₩610,267 | +2.28% | 804.4만 |
|---|
| 2026.05.22 | ₩582,711 | ₩587,782 | ₩577,264 | ₩579,773 | -0.50% | 488.9만 |
|---|
| 2026.05.21 | ₩569,081 | ₩578,190 | ₩565,619 | ₩573,333 | +0.75% | 568.3만 |
|---|
| 2026.05.20 | ₩558,697 | ₩573,521 | ₩557,892 | ₩572,649 | +2.50% | 688.8만 |
|---|
| 2026.05.19 | ₩542,491 | ₩557,369 | ₩533,100 | ₩545,898 | +0.63% | 841.9만 |
|---|
| 2026.05.18 | ₩592,048 | ₩592,585 | ₩547,481 | ₩554,833 | -6.29% | 826.5만 |
|---|
| 2026.05.15 | ₩574,755 | ₩596,328 | ₩565,552 | ₩585,756 | +1.91% | 1276.9만 |
|---|
| 2026.05.14 | ₩594,772 | ₩601,627 | ₩587,608 | ₩591,042 | -0.63% | 1493.6만 |
|---|
| 2026.05.13 | ₩584,804 | ₩590,962 | ₩566,545 | ₩585,743 | +0.16% | 783.9만 |
|---|
| 2026.05.12 | ₩585,998 | ₩586,333 | ₩558,844 | ₩578,485 | -1.28% | 931.9만 |
|---|
| 2026.05.11 | ₩589,285 | ₩601,627 | ₩586,628 | ₩595,147 | +0.99% | 832.4만 |
|---|
| 2026.05.08 | ₩567,632 | ₩587,661 | ₩560,642 | ₩584,173 | +2.91% | 816.5만 |
|---|
| 2026.05.07 | ₩571,992 | ₩573,790 | ₩544,691 | ₩550,902 | -3.69% | 774.2만 |
|---|
| 2026.05.06 | ₩564,801 | ₩580,645 | ₩560,441 | ₩575,024 | +1.81% | 724.1만 |
|---|
| 2026.05.05 | ₩542,518 | ₩556,081 | ₩536,963 | ₩551,144 | +1.59% | 632.1만 |
|---|
| 2026.05.04 | ₩519,402 | ₩537,970 | ₩517,376 | ₩525,064 | +1.09% | 506.2만 |
|---|
| 2026.05.01 | ₩522,474 | ₩534,803 | ₩518,114 | ₩521,978 | -0.10% | 458.7만 |
|---|
| 2026.04.30 | ₩517,229 | ₩531,275 | ₩515,914 | ₩529,236 | +2.32% | 705만 |
|---|
| 2026.04.29 | ₩514,988 | ₩517,859 | ₩505,866 | ₩513,271 | -0.33% | 511.6만 |
|---|
| 2026.04.28 | ₩517,846 | ₩523,306 | ₩506,845 | ₩511,286 | -1.27% | 1039.6만 |
|---|
| 2026.04.27 | ₩558,093 | ₩559,435 | ₩533,945 | ₩543,148 | -2.68% | 566.3만 |
|---|
| 2026.04.24 | ₩553,398 | ₩564,130 | ₩550,460 | ₩559,488 | +1.10% | 616만 |
|---|
| 2026.04.23 | ₩544,906 | ₩555,169 | ₩532,791 | ₩541,874 | -0.56% | 442.1만 |
|---|
| 2026.04.22 | ₩536,454 | ₩542,102 | ₩524,903 | ₩541,297 | +0.90% | 526.8만 |
|---|
| 2026.04.21 | ₩527,237 | ₩533,288 | ₩524,634 | ₩529,021 | +0.34% | 541.5만 |
|---|
| 2026.04.20 | ₩533,408 | ₩534,602 | ₩523,722 | ₩525,386 | -1.50% | 374.8만 |
|---|
| 2026.04.17 | ₩533,609 | ₩537,299 | ₩523,762 | ₩532,523 | -0.20% | 601.8만 |
|---|
| 2026.04.16 | ₩521,804 | ₩527,921 | ₩515,565 | ₩523,078 | +0.24% | 511.3만 |
|---|
| 2026.04.15 | ₩522,152 | ₩529,397 | ₩509,367 | ₩528,927 | +1.30% | 592.5만 |
|---|
| 2026.04.14 | ₩536,628 | ₩538,037 | ₩524,567 | ₩530,779 | -1.09% | 535.3만 |
|---|
| 2026.04.13 | ₩533,744 | ₩537,299 | ₩522,662 | ₩530,900 | -0.53% | 524.7만 |
|---|
| 2026.04.10 | ₩539,982 | ₩546,408 | ₩535,260 | ₩535,944 | -0.75% | 640만 |
|---|
| 2026.04.09 | ₩516,840 | ₩534,938 | ₩516,679 | ₩533,690 | +3.26% | 537.4만 |
|---|
| 2026.04.08 | ₩508,307 | ₩522,273 | ₩506,818 | ₩517,470 | +1.80% | 762.9만 |
|---|
| 2026.04.07 | ₩467,068 | ₩477,599 | ₩463,512 | ₩475,332 | +1.77% | 402.5만 |
|---|
| 2026.04.06 | ₩470,918 | ₩474,245 | ₩463,955 | ₩473,064 | +0.46% | 250.6만 |
|---|
| 2026.04.02 | ₩453,451 | ₩475,332 | ₩452,444 | ₩467,497 | +3.10% | 426.9만 |
|---|
| 2026.04.01 | ₩463,231 | ₩481,624 | ₩458,052 | ₩474,647 | +2.46% | 597.5만 |
|---|
| 2026.03.31 | ₩441,148 | ₩458,897 | ₩436,627 | ₩458,535 | +3.94% | 833.6만 |
|---|
| 2026.03.30 | ₩461,500 | ₩462,225 | ₩430,228 | ₩433,488 | -6.07% | 656.8만 |
|---|
| 2026.03.27 | ₩452,954 | ₩463,767 | ₩448,541 | ₩452,337 | -0.14% | 598.5만 |
|---|
| 2026.03.26 | ₩480,778 | ₩482,268 | ₩452,820 | ₩454,189 | -5.53% | 926.1만 |
|---|
| 2026.03.25 | ₩497,722 | ₩504,001 | ₩483,851 | ₩495,495 | -0.45% | 505.2만 |
|---|
| 2026.03.24 | ₩480,497 | ₩509,783 | ₩480,282 | ₩501,734 | +4.42% | 640.6만 |
|---|
| 2026.03.23 | ₩493,456 | ₩502,083 | ₩484,910 | ₩485,367 | -1.64% | 649.1만 |
|---|
| 2026.03.20 | ₩482,657 | ₩485,648 | ₩465,069 | ₩479,021 | -0.75% | 1758.8만 |
|---|
| 2026.03.19 | ₩457,127 | ₩481,691 | ₩453,571 | ₩479,222 | +4.83% | 646만 |
|---|
| 2026.03.18 | ₩474,097 | ₩480,094 | ₩468,517 | ₩468,838 | -1.11% | 517.1만 |
|---|
| 2026.03.17 | ₩464,425 | ₩473,319 | ₩460,172 | ₩472,850 | +1.81% | 483.4만 |
|---|
| 2026.03.16 | ₩466,464 | ₩470,556 | ₩460,923 | ₩464,425 | -0.44% | 442.7만 |
|---|
| 2026.03.13 | ₩459,447 | ₩468,543 | ₩456,509 | ₩458,186 | -0.27% | 533.2만 |
|---|
| 2026.03.12 | ₩461,755 | ₩463,486 | ₩448,098 | ₩452,471 | -2.01% | 597.8만 |
|---|
| 2026.03.11 | ₩466,866 | ₩473,574 | ₩460,870 | ₩470,985 | +0.88% | 451.7만 |
|---|
| 2026.03.10 | ₩455,933 | ₩476,633 | ₩454,792 | ₩464,022 | +1.77% | 612.1만 |
|---|
| 2026.03.09 | ₩429,946 | ₩455,007 | ₩424,822 | ₩454,712 | +5.76% | 950.4만 |
|---|
| 2026.03.06 | ₩442,074 | ₩458,012 | ₩431,637 | ₩435,661 | -1.45% | 865.5만 |
|---|
| 2026.03.05 | ₩470,945 | ₩475,935 | ₩451,170 | ₩464,894 | -1.28% | 590만 |
|---|
| 2026.03.04 | ₩481,919 | ₩486,104 | ₩470,489 | ₩479,960 | -0.41% | 598만 |
|---|
| 2026.03.03 | ₩470,757 | ₩482,335 | ₩467,658 | ₩471,320 | +0.12% | 798.2만 |
|---|
| 2026.03.02 | ₩491,793 | ₩501,492 | ₩487,366 | ₩499,306 | +1.53% | 580.2만 |
|---|
| 2026.02.27 | ₩490,934 | ₩507,892 | ₩490,491 | ₩499,466 | +1.74% | 904.1만 |
|---|
| 2026.02.26 | ₩525,627 | ₩527,868 | ₩491,739 | ₩504,055 | -4.10% | 771.7만 |
|---|
| 2026.02.25 | ₩516,504 | ₩531,195 | ₩515,163 | ₩529,853 | +2.58% | 974.5만 |
|---|
| 2026.02.24 | ₩505,222 | ₩510,481 | ₩493,698 | ₩507,020 | +0.36% | 571.2만 |
|---|
| 2026.02.23 | ₩499,601 | ₩508,267 | ₩495,952 | ₩501,143 | +0.31% | 607.7만 |
|---|
| 2026.02.20 | ₩491,377 | ₩505,919 | ₩491,377 | ₩503,599 | +2.49% | 817.9만 |
|---|
| 2026.02.19 | ₩485,917 | ₩496,475 | ₩483,502 | ₩496,153 | +2.11% | 664만 |
|---|
| 2026.02.18 | ₩485,152 | ₩501,747 | ₩481,972 | ₩495,442 | +2.12% | 878.4만 |
|---|
| 2026.02.17 | ₩470,891 | ₩486,494 | ₩466,410 | ₩481,798 | +2.32% | 879.1만 |
|---|
| 2026.02.13 | ₩489,606 | ₩504,860 | ₩473,923 | ₩476,137 | -2.75% | 1570.6만 |
|---|
| 2026.02.12 | ₩455,973 | ₩457,569 | ₩436,762 | ₩440,558 | -3.38% | 976.4만 |
|---|
| 2026.02.11 | ₩453,330 | ₩461,956 | ₩443,912 | ₩455,973 | +0.58% | 716.1만 |
|---|
| 2026.02.10 | ₩442,530 | ₩448,903 | ₩431,342 | ₩441,470 | -0.24% | 678.6만 |
|---|
| 2026.02.09 | ₩426,029 | ₩445,938 | ₩424,070 | ₩443,483 | +4.10% | 745.9만 |
|---|
| 2026.02.06 | ₩415,095 | ₩435,205 | ₩413,606 | ₩432,670 | +4.23% | 834.4만 |
|---|
| 2026.02.05 | ₩402,565 | ₩408,307 | ₩392,168 | ₩407,824 | +1.31% | 851.4만 |
|---|
| 2026.02.04 | ₩434,655 | ₩434,655 | ₩385,688 | ₩399,251 | -8.15% | 1471.9만 |
|---|
| 2026.02.03 | ₩452,029 | ₩454,041 | ₩418,503 | ₩427,518 | -5.42% | 1069.7만 |
|---|
| 2026.02.02 | ₩430,107 | ₩443,308 | ₩429,101 | ₩440,572 | +2.43% | 741만 |
|---|
| 2026.01.30 | ₩446,649 | ₩457,408 | ₩431,368 | ₩432,415 | -3.19% | 981.4만 |
|---|
| 2026.01.29 | ₩457,127 | ₩462,305 | ₩441,216 | ₩457,931 | +0.18% | 735.1만 |
|---|
| 2026.01.28 | ₩458,723 | ₩461,554 | ₩446,689 | ₩451,774 | -1.51% | 847만 |
|---|
| 2026.01.27 | ₩435,272 | ₩451,398 | ₩433,716 | ₩446,354 | +2.55% | 803.3만 |
|---|
| 2026.01.26 | ₩431,986 | ₩431,986 | ₩424,701 | ₩428,578 | -0.79% | 477.7만 |
|---|
| 2026.01.23 | ₩427,934 | ₩434,186 | ₩417,322 | ₩432,495 | +1.07% | 620.1만 |
|---|
| 2026.01.22 | ₩446,729 | ₩446,783 | ₩425,895 | ₩427,679 | -4.26% | 603.6만 |
|---|
| 2026.01.21 | ₩428,605 | ₩440,961 | ₩425,157 | ₩436,332 | +1.80% | 791.4만 |
|---|
| 2026.01.20 | ₩424,070 | ₩435,326 | ₩423,534 | ₩426,928 | +0.67% | 938.7만 |
|---|
| 2026.01.16 | ₩436,976 | ₩442,973 | ₩429,530 | ₩438,707 | +0.40% | 1139.9만 |
|---|
| 2026.01.15 | ₩440,142 | ₩444,060 | ₩427,733 | ₩428,068 | -2.74% | 1126.3만 |
|---|
| 2026.01.14 | ₩404,443 | ₩405,074 | ₩398,446 | ₩405,007 | +0.14% | 654.5만 |
|---|
| 2026.01.13 | ₩411,942 | ₩416,745 | ₩405,946 | ₩409,004 | -0.71% | 714.7만 |
|---|
| 2026.01.12 | ₩404,779 | ₩415,216 | ₩403,263 | ₩412,184 | +1.83% | 661.3만 |
|---|
| 2026.01.09 | ₩386,909 | ₩406,201 | ₩384,360 | ₩404,054 | +4.43% | 942.8만 |
|---|
| 2026.01.08 | ₩389,994 | ₩391,631 | ₩374,902 | ₩377,840 | -3.12% | 550.1만 |
|---|
| 2026.01.07 | ₩391,738 | ₩396,099 | ₩389,055 | ₩392,007 | +0.07% | 614.8만 |
|---|
| 2026.01.06 | ₩382,924 | ₩400,083 | ₩382,924 | ₩397,118 | +3.71% | 723.8만 |
|---|
| 2026.01.05 | ₩370,434 | ₩386,023 | ₩370,434 | ₩381,435 | +2.97% | 1039.9만 |
|---|
| 2026.01.02 | ₩358,306 | ₩363,874 | ₩355,650 | ₩360,708 | +0.67% | 755.3만 |
|---|
| 2025.12.31 | ₩350,780 | ₩351,263 | ₩343,388 | ₩344,770 | -1.71% | 302.6만 |
|---|
| 2025.12.30 | ₩354,429 | ₩355,529 | ₩348,513 | ₩348,768 | -1.60% | 218.5만 |
|---|
| 2025.12.29 | ₩349,908 | ₩355,046 | ₩348,808 | ₩352,900 | +0.85% | 260.2만 |
|---|
| 2025.12.26 | ₩351,277 | ₩352,752 | ₩349,077 | ₩351,357 | +0.02% | 183.6만 |
|---|
| 2025.12.24 | ₩349,117 | ₩350,794 | ₩347,909 | ₩349,855 | +0.21% | 128만 |
|---|
| 2025.12.23 | ₩346,340 | ₩349,412 | ₩345,964 | ₩349,117 | +0.80% | 379.2만 |
|---|
| 2025.12.22 | ₩352,605 | ₩352,605 | ₩345,588 | ₩347,480 | -1.45% | 418.2만 |
|---|
| 2025.12.19 | ₩343,053 | ₩350,579 | ₩340,195 | ₩343,992 | +0.27% | 2575만 |
|---|
| 2025.12.18 | ₩347,587 | ₩349,908 | ₩338,384 | ₩340,088 | -2.16% | 874.1만 |
|---|
| 2025.12.17 | ₩346,340 | ₩348,942 | ₩331,260 | ₩333,072 | -3.83% | 785.5만 |
|---|
| 2025.12.16 | ₩348,526 | ₩350,928 | ₩342,503 | ₩347,252 | -0.37% | 586만 |
|---|
| 2025.12.15 | ₩353,410 | ₩356,442 | ₩348,526 | ₩350,512 | -0.82% | 640.6만 |
|---|
| 2025.12.12 | ₩358,548 | ₩361,835 | ₩344,958 | ₩347,748 | -3.01% | 673.9만 |
|---|
| 2025.12.11 | ₩363,861 | ₩364,894 | ₩352,605 | ₩362,371 | -0.41% | 706.1만 |
|---|
| 2025.12.10 | ₩357,891 | ₩370,407 | ₩356,670 | ₩369,133 | +3.14% | 624.5만 |
|---|
| 2025.12.09 | ₩356,952 | ₩360,493 | ₩355,154 | ₩358,387 | +0.40% | 406.3만 |
|---|
| 2025.12.08 | ₩361,553 | ₩365,122 | ₩357,582 | ₩359,755 | -0.50% | 533.8만 |
|---|
| 2025.12.05 | ₩361,942 | ₩367,040 | ₩358,682 | ₩359,541 | -0.66% | 537.3만 |
|---|
| 2025.12.04 | ₩359,997 | ₩365,927 | ₩356,858 | ₩361,473 | +0.41% | 634.9만 |
|---|
| 2025.12.03 | ₩355,919 | ₩361,084 | ₩348,419 | ₩360,386 | +1.26% | 800만 |
|---|
| 2025.12.02 | ₩342,946 | ₩358,266 | ₩342,946 | ₩355,959 | +3.79% | 919.7만 |
|---|
| 2025.12.01 | ₩335,701 | ₩343,160 | ₩333,420 | ₩341,765 | +1.81% | 684.2만 |
|---|
| 2025.11.28 | ₩336,466 | ₩338,720 | ₩332,508 | ₩338,411 | +0.58% | 291.6만 |
|---|
| 2025.11.26 | ₩325,773 | ₩338,961 | ₩325,773 | ₩335,352 | +2.94% | 879.1만 |
|---|
| 2025.11.25 | ₩318,690 | ₩328,175 | ₩312,774 | ₩325,277 | +2.07% | 833만 |
|---|
| 2025.11.24 | ₩298,982 | ₩312,854 | ₩298,982 | ₩309,782 | +3.61% | 880.7만 |
|---|
| 2025.11.21 | ₩294,072 | ₩306,093 | ₩289,108 | ₩300,525 | +2.19% | 859.7만 |
|---|
| 2025.11.20 | ₩320,353 | ₩322,996 | ₩293,750 | ₩295,454 | -7.77% | 926.4만 |
|---|
| 2025.11.19 | ₩304,925 | ₩316,490 | ₩303,866 | ₩315,443 | +3.45% | 887.1만 |
|---|
| 2025.11.18 | ₩303,839 | ₩305,368 | ₩294,367 | ₩302,014 | -0.60% | 1216.7만 |
|---|
| 2025.11.17 | ₩300,780 | ₩310,855 | ₩299,519 | ₩306,830 | +2.01% | 871.4만 |
|---|
| 2025.11.14 | ₩273,345 | ₩303,409 | ₩272,875 | ₩303,208 | +10.93% | 1525.4만 |
|---|
| 2025.11.13 | ₩305,060 | ₩307,220 | ₩294,649 | ₩299,479 | -1.83% | 1346.6만 |
|---|
| 2025.11.12 | ₩310,211 | ₩311,030 | ₩307,085 | ₩309,540 | -0.22% | 595.5만 |
|---|
| 2025.11.11 | ₩312,009 | ₩312,921 | ₩304,536 | ₩306,777 | -1.68% | 623.8만 |
|---|
| 2025.11.10 | ₩316,919 | ₩317,335 | ₩311,325 | ₩315,376 | -0.49% | 767.4만 |
|---|
| 2025.11.07 | ₩311,606 | ₩311,942 | ₩299,680 | ₩308,655 | -0.95% | 689.3만 |
|---|
| 2025.11.06 | ₩323,010 | ₩323,010 | ₩312,492 | ₩313,297 | -3.01% | 927.8만 |
|---|
| 2025.11.05 | ₩308,816 | ₩324,539 | ₩308,695 | ₩323,171 | +4.65% | 723.1만 |
|---|
| 2025.11.04 | ₩310,466 | ₩317,912 | ₩308,253 | ₩308,816 | -0.53% | 689.6만 |
|---|
| 2025.11.03 | ₩316,168 | ₩321,695 | ₩313,927 | ₩318,905 | +0.87% | 616.1만 |
|---|
| 2025.10.31 | ₩313,579 | ₩319,173 | ₩309,165 | ₩312,720 | -0.27% | 653.3만 |
|---|
| 2025.10.30 | ₩318,999 | ₩325,331 | ₩311,352 | ₩311,982 | -2.20% | 731.8만 |
|---|
| 2025.10.29 | ₩312,452 | ₩318,475 | ₩311,244 | ₩316,275 | +1.22% | 778.5만 |
|---|
| 2025.10.28 | ₩308,132 | ₩309,930 | ₩304,644 | ₩305,395 | -0.89% | 611.9만 |
|---|
| 2025.10.27 | ₩312,586 | ₩316,329 | ₩310,077 | ₩310,345 | -0.72% | 767.2만 |
|---|
| 2025.10.24 | ₩307,220 | ₩309,527 | ₩303,584 | ₩306,884 | -0.11% | 534.7만 |
|---|
| 2025.10.23 | ₩292,985 | ₩309,299 | ₩292,623 | ₩306,508 | +4.62% | 700.2만 |
|---|
| 2025.10.22 | ₩303,195 | ₩304,228 | ₩289,873 | ₩295,897 | -2.41% | 749.8만 |
|---|
| 2025.10.21 | ₩303,087 | ₩306,093 | ₩302,135 | ₩303,195 | +0.04% | 455.8만 |
|---|
| 2025.10.20 | ₩304,738 | ₩310,345 | ₩303,906 | ₩306,052 | +0.43% | 549.5만 |
|---|
| 2025.10.17 | ₩303,825 | ₩305,019 | ₩298,768 | ₩301,840 | -0.65% | 527.3만 |
|---|
| 2025.10.16 | ₩309,366 | ₩311,338 | ₩300,552 | ₩305,502 | -1.25% | 774.3만 |
|---|
| 2025.10.15 | ₩300,458 | ₩306,012 | ₩295,843 | ₩305,315 | +1.62% | 803.4만 |
|---|
| 2025.10.14 | ₩286,962 | ₩297,359 | ₩286,707 | ₩292,717 | +2.01% | 826만 |
|---|
| 2025.10.13 | ₩295,615 | ₩296,661 | ₩291,161 | ₩294,448 | -0.39% | 785.3만 |
|---|
| 2025.10.10 | ₩296,084 | ₩301,142 | ₩281,367 | ₩281,663 | -4.87% | 1283만 |
|---|