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 | ₩693,893 | ₩695,673 | ₩675,715 | ₩678,700 | -2.19% | 333.9만 |
| 2026.10.08 | ₩682,595 | ₩700,532 | ₩672,837 | ₩682,100 | -0.07% | 676.7만 |
| 2026.10.07 | ₩691,925 | ₩702,661 | ₩688,044 | ₩696,932 | +0.72% | 377.6만 |
| 2026.10.06 | ₩730,865 | ₩730,865 | ₩704,789 | ₩709,809 | -2.88% | 487.6만 |
| 2026.10.05 | ₩724,158 | ₩730,610 | ₩714,253 | ₩725,885 | +0.24% | 464.4만 |
| 2026.10.02 | ₩727,130 | ₩732,538 | ₩716,274 | ₩722,887 | -0.58% | 607.5만 |
| 2026.10.01 | ₩691,577 | ₩714,641 | ₩690,051 | ₩708,510 | +2.45% | 608만 |
| 2026.09.30 | ₩687,789 | ₩689,931 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩684,523 |
| -0.47% |
| 626.6만 |
| 2026.09.29 | ₩675,595 | ₩687,066 | ₩668,179 | ₩685,366 | +1.45% | 716.1만 |
|---|
| 2026.09.28 | ₩645,463 | ₩652,491 | ₩630,980 | ₩651,567 | +0.95% | 609.2만 |
|---|
| 2026.09.25 | ₩641,033 | ₩652,799 | ₩637,646 | ₩649,211 | +1.28% | 520.2만 |
|---|
| 2026.09.24 | ₩620,820 | ₩635,558 | ₩616,483 | ₩634,822 | +2.26% | 416만 |
|---|
| 2026.09.23 | ₩630,779 | ₩635,692 | ₩617,085 | ₩634,996 | +0.67% | 458.6만 |
|---|
| 2026.09.22 | ₩612,936 | ₩632,466 | ₩606,832 | ₩632,425 | +3.18% | 580.8만 |
|---|
| 2026.09.21 | ₩610,326 | ₩627,138 | ₩605,922 | ₩621,422 | +1.82% | 949.1만 |
|---|
| 2026.09.18 | ₩564,466 | ₩595,668 | ₩562,204 | ₩595,093 | +5.43% | 1430.3만 |
|---|
| 2026.09.17 | ₩572,350 | ₩573,635 | ₩553,583 | ₩558,723 | -2.38% | 692.9만 |
|---|
| 2026.09.16 | ₩575,228 | ₩576,580 | ₩550,839 | ₩556,019 | -3.34% | 551.1만 |
|---|
| 2026.09.15 | ₩575,389 | ₩575,576 | ₩557,867 | ₩563,770 | -2.02% | 563.1만 |
|---|
| 2026.09.14 | ₩565,148 | ₩578,949 | ₩561,668 | ₩567,839 | +0.48% | 805.7만 |
|---|
| 2026.09.11 | ₩617,340 | ₩621,864 | ₩605,975 | ₩611,048 | -1.02% | 431.3만 |
|---|
| 2026.09.10 | ₩609,589 | ₩616,898 | ₩603,111 | ₩607,729 | -0.31% | 483.7만 |
|---|
| 2026.09.09 | ₩624,662 | ₩634,540 | ₩620,807 | ₩627,593 | +0.47% | 393.7만 |
|---|
| 2026.09.08 | ₩621,128 | ₩633,001 | ₩613,270 | ₩632,867 | +1.89% | 630.5만 |
|---|
| 2026.09.04 | ₩605,707 | ₩616,015 | ₩593,473 | ₩608,666 | +0.49% | 600.9만 |
|---|
| 2026.09.03 | ₩578,829 | ₩585,147 | ₩570,409 | ₩583,500 | +0.81% | 599.9만 |
|---|
| 2026.09.02 | ₩593,660 | ₩593,660 | ₩580,368 | ₩586,914 | -1.14% | 651.8만 |
|---|
| 2026.09.01 | ₩603,325 | ₩604,302 | ₩587,409 | ₩591,452 | -1.97% | 714.3만 |
|---|
| 2026.08.31 | ₩618,973 | ₩623,644 | ₩607,595 | ₩613,592 | -0.87% | 617.4만 |
|---|
| 2026.08.28 | ₩637,512 | ₩639,801 | ₩616,429 | ₩617,982 | -3.06% | 652.5만 |
|---|
| 2026.08.27 | ₩644,526 | ₩649,185 | ₩630,471 | ₩645,677 | +0.18% | 628.6만 |
|---|
| 2026.08.26 | ₩642,170 | ₩643,415 | ₩632,345 | ₩642,197 | +0.00% | 519.3만 |
|---|
| 2026.08.25 | ₩655,985 | ₩658,983 | ₩637,003 | ₩642,572 | -2.04% | 518.5만 |
|---|
| 2026.08.24 | ₩645,035 | ₩655,556 | ₩634,045 | ₩648,127 | +0.48% | 926.5만 |
|---|
| 2026.08.21 | ₩673,306 | ₩673,975 | ₩646,708 | ₩659,010 | -2.12% | 552.7만 |
|---|
| 2026.08.20 | ₩655,342 | ₩669,143 | ₩652,518 | ₩664,217 | +1.35% | 660.5만 |
|---|
| 2026.08.19 | ₩680,547 | ₩687,334 | ₩653,963 | ₩664,163 | -2.41% | 657.1만 |
|---|
| 2026.08.18 | ₩679,155 | ₩691,818 | ₩666,251 | ₩688,472 | +1.37% | 861.2만 |
|---|
| 2026.08.17 | ₩693,384 | ₩722,579 | ₩689,529 | ₩716,555 | +3.34% | 962.4만 |
|---|
| 2026.08.14 | ₩668,487 | ₩700,077 | ₩665,408 | ₩678,901 | +1.56% | 1313.2만 |
|---|
| 2026.08.13 | ₩734,626 | ₩754,638 | ₩711,843 | ₩715,525 | -2.60% | 1296.3만 |
|---|
| 2026.08.12 | ₩733,542 | ₩741,239 | ₩729,392 | ₩733,743 | +0.03% | 749.5만 |
|---|
| 2026.08.11 | ₩722,820 | ₩722,820 | ₩699,622 | ₩703,571 | -2.66% | 697.4만 |
|---|
| 2026.08.10 | ₩742,912 | ₩743,340 | ₩698,163 | ₩698,899 | -5.92% | 701.9만 |
|---|
| 2026.08.07 | ₩722,284 | ₩730,784 | ₩706,770 | ₩721,682 | -0.08% | 455.5만 |
|---|
| 2026.08.06 | ₩703,210 | ₩722,164 | ₩684,081 | ₩706,074 | +0.41% | 417.3만 |
|---|
| 2026.08.05 | ₩728,870 | ₩741,680 | ₩710,210 | ₩715,123 | -1.89% | 535.8만 |
|---|
| 2026.08.04 | ₩729,058 | ₩735,777 | ₩716,877 | ₩731,695 | +0.36% | 797.2만 |
|---|
| 2026.08.03 | ₩667,764 | ₩695,392 | ₩658,153 | ₩693,666 | +3.88% | 597.9만 |
|---|
| 2026.07.31 | ₩711,710 | ₩718,202 | ₩673,185 | ₩679,557 | -4.52% | 741.2만 |
|---|
| 2026.07.30 | ₩645,838 | ₩680,721 | ₩637,325 | ₩671,659 | +4.00% | 1216.6만 |
|---|
| 2026.07.29 | ₩620,325 | ₩635,826 | ₩584,063 | ₩584,223 | -5.82% | 1016.7만 |
|---|
| 2026.07.28 | ₩657,136 | ₩662,597 | ₩625,130 | ₩637,780 | -2.95% | 989.1만 |
|---|
| 2026.07.27 | ₩722,217 | ₩734,278 | ₩660,777 | ₩691,899 | -4.20% | 801.1만 |
|---|
| 2026.07.24 | ₩744,532 | ₩753,353 | ₩709,461 | ₩717,814 | -3.59% | 626.2만 |
|---|
| 2026.07.23 | ₩734,840 | ₩771,678 | ₩732,725 | ₩753,353 | +2.52% | 570.6만 |
|---|
| 2026.07.22 | ₩728,602 | ₩754,076 | ₩727,090 | ₩741,466 | +1.77% | 496.4만 |
|---|
| 2026.07.21 | ₩756,231 | ₩766,337 | ₩738,896 | ₩755,695 | -0.07% | 763.6만 |
|---|
| 2026.07.20 | ₩730,369 | ₩742,899 | ₩700,024 | ₩703,692 | -3.65% | 655.8만 |
|---|
| 2026.07.17 | ₩712,660 | ₩737,799 | ₩686,986 | ₩708,992 | -0.51% | 1032.7만 |
|---|
| 2026.07.16 | ₩753,005 | ₩791,221 | ₩745,951 | ₩750,850 | -0.29% | 840.6만 |
|---|
| 2026.07.15 | ₩817,042 | ₩818,836 | ₩745,803 | ₩775,613 | -5.07% | 816.8만 |
|---|
| 2026.07.14 | ₩821,754 | ₩822,076 | ₩781,731 | ₩797,392 | -2.96% | 651.4만 |
|---|
| 2026.07.13 | ₩779,067 | ₩789,789 | ₩760,514 | ₩770,206 | -1.14% | 756.2만 |
|---|
| 2026.07.10 | ₩774,020 | ₩815,490 | ₩767,528 | ₩806,494 | +4.20% | 627.9만 |
|---|
| 2026.07.09 | ₩839,705 | ₩843,279 | ₩783,672 | ₩787,968 | -6.16% | 1441.8만 |
|---|
| 2026.07.08 | ₩732,337 | ₩773,887 | ₩731,106 | ₩763,660 | +4.28% | 753.6만 |
|---|
| 2026.07.07 | ₩729,995 | ₩747,302 | ₩706,275 | ₩742,243 | +1.68% | 1255.2만 |
|---|
| 2026.07.06 | ₩840,307 | ₩841,967 | ₩792,011 | ₩793,497 | -5.57% | 862.3만 |
|---|
| 2026.07.02 | ₩879,032 | ₩879,447 | ₩778,920 | ₩807,217 | -8.17% | 1507.2만 |
|---|
| 2026.07.01 | ₩894,720 | ₩928,680 | ₩855,433 | ₩871,295 | -2.62% | 1608.9만 |
|---|
| 2026.06.30 | ₩933,660 | ₩990,107 | ₩931,652 | ₩967,793 | +3.66% | 1646.1만 |
|---|
| 2026.06.29 | ₩850,574 | ₩949,040 | ₩846,130 | ₩929,831 | +9.32% | 1416.5만 |
|---|
| 2026.06.26 | ₩860,386 | ₩883,717 | ₩832,597 | ₩839,076 | -2.48% | 2813.9만 |
|---|
| 2026.06.25 | ₩853,666 | ₩895,804 | ₩816,132 | ₩894,171 | +4.74% | 1647.8만 |
|---|
| 2026.06.24 | ₩783,391 | ₩795,478 | ₩762,308 | ₩788,383 | +0.64% | 1072.7만 |
|---|
| 2026.06.23 | ₩778,960 | ₩793,109 | ₩767,689 | ₩784,247 | +0.68% | 1203.5만 |
|---|
| 2026.06.22 | ₩838,246 | ₩858,271 | ₩830,843 | ₩856,932 | +2.23% | 1073.7만 |
|---|
| 2026.06.18 | ₩833,293 | ₩855,219 | ₩819,880 | ₩826,051 | -0.87% | 1678.1만 |
|---|
| 2026.06.17 | ₩792,466 | ₩834,404 | ₩790,873 | ₩793,671 | +0.15% | 1104.6만 |
|---|
| 2026.06.16 | ₩779,040 | ₩804,366 | ₩759,845 | ₩760,621 | -2.36% | 1090.6만 |
|---|
| 2026.06.15 | ₩789,735 | ₩802,639 | ₩777,059 | ₩784,113 | -0.71% | 1166.4만 |
|---|
| 2026.06.12 | ₩734,372 | ₩762,924 | ₩728,281 | ₩759,310 | +3.40% | 805.6만 |
|---|
| 2026.06.11 | ₩699,395 | ₩746,419 | ₩695,928 | ₩739,753 | +5.77% | 1242.8만 |
|---|
| 2026.06.10 | ₩673,025 | ₩715,391 | ₩662,436 | ₩665,288 | -1.15% | 1139.4만 |
|---|
| 2026.06.09 | ₩671,592 | ₩704,066 | ₩624,461 | ₩668,233 | -0.50% | 1173.2만 |
|---|
| 2026.06.08 | ₩637,164 | ₩666,225 | ₩630,632 | ₩658,809 | +3.40% | 972.7만 |
|---|
| 2026.06.05 | ₩642,130 | ₩649,077 | ₩606,256 | ₩606,390 | -5.57% | 1190.9만 |
|---|
| 2026.06.04 | ₩650,095 | ₩683,680 | ₩642,666 | ₩671,566 | +3.30% | 672.9만 |
|---|
| 2026.06.03 | ₩653,160 | ₩680,347 | ₩652,370 | ₩670,321 | +2.63% | 896.5만 |
|---|
| 2026.06.02 | ₩622,841 | ₩657,925 | ₩617,688 | ₩655,971 | +5.32% | 1044.1만 |
|---|
| 2026.06.01 | ₩595,052 | ₩620,940 | ₩586,593 | ₩613,297 | +3.07% | 661.4만 |
|---|
| 2026.05.29 | ₩606,069 | ₩616,363 | ₩596,605 | ₩602,441 | -0.60% | 854.7만 |
|---|
| 2026.05.28 | ₩597,181 | ₩612,641 | ₩586,633 | ₩601,933 | +0.80% | 567.6만 |
|---|
| 2026.05.27 | ₩617,380 | ₩618,959 | ₩590,474 | ₩600,018 | -2.81% | 504.8만 |
|---|
| 2026.05.26 | ₩595,320 | ₩611,437 | ₩586,298 | ₩608,907 | +2.28% | 804.4만 |
|---|
| 2026.05.22 | ₩581,412 | ₩586,472 | ₩575,978 | ₩578,481 | -0.50% | 488.9만 |
|---|
| 2026.05.21 | ₩567,812 | ₩576,901 | ₩564,359 | ₩572,056 | +0.75% | 568.3만 |
|---|
| 2026.05.20 | ₩557,452 | ₩572,243 | ₩556,649 | ₩571,373 | +2.50% | 688.8만 |
|---|
| 2026.05.19 | ₩541,282 | ₩556,126 | ₩531,912 | ₩544,682 | +0.63% | 841.9만 |
|---|
| 2026.05.18 | ₩590,729 | ₩591,264 | ₩546,261 | ₩553,597 | -6.29% | 826.5만 |
|---|
| 2026.05.15 | ₩573,474 | ₩594,999 | ₩564,292 | ₩584,451 | +1.91% | 1276.9만 |
|---|
| 2026.05.14 | ₩593,446 | ₩600,286 | ₩586,298 | ₩589,725 | -0.63% | 1493.6만 |
|---|
| 2026.05.13 | ₩583,500 | ₩589,644 | ₩565,282 | ₩584,437 | +0.16% | 783.9만 |
|---|
| 2026.05.12 | ₩584,692 | ₩585,026 | ₩557,599 | ₩577,196 | -1.28% | 931.9만 |
|---|
| 2026.05.11 | ₩587,971 | ₩600,286 | ₩585,321 | ₩593,821 | +0.99% | 832.4만 |
|---|
| 2026.05.08 | ₩566,367 | ₩586,352 | ₩559,393 | ₩582,871 | +2.91% | 816.5만 |
|---|
| 2026.05.07 | ₩570,717 | ₩572,511 | ₩543,477 | ₩549,675 | -3.69% | 774.2만 |
|---|
| 2026.05.06 | ₩563,542 | ₩579,351 | ₩559,192 | ₩573,742 | +1.81% | 724.1만 |
|---|
| 2026.05.05 | ₩541,308 | ₩554,841 | ₩535,767 | ₩549,915 | +1.59% | 632.1만 |
|---|
| 2026.05.04 | ₩518,245 | ₩536,771 | ₩516,223 | ₩523,893 | +1.09% | 506.2만 |
|---|
| 2026.05.01 | ₩521,310 | ₩533,612 | ₩516,960 | ₩520,815 | -0.10% | 458.7만 |
|---|
| 2026.04.30 | ₩516,076 | ₩530,091 | ₩514,764 | ₩528,056 | +2.32% | 705만 |
|---|
| 2026.04.29 | ₩513,841 | ₩516,705 | ₩504,738 | ₩512,127 | -0.33% | 511.6만 |
|---|
| 2026.04.28 | ₩516,692 | ₩522,140 | ₩505,716 | ₩510,146 | -1.27% | 1039.6만 |
|---|
| 2026.04.27 | ₩556,849 | ₩558,188 | ₩532,755 | ₩541,937 | -2.68% | 566.3만 |
|---|
| 2026.04.24 | ₩552,164 | ₩562,873 | ₩549,233 | ₩558,241 | +1.10% | 616만 |
|---|
| 2026.04.23 | ₩543,691 | ₩553,931 | ₩531,604 | ₩540,666 | -0.56% | 442.1만 |
|---|
| 2026.04.22 | ₩535,258 | ₩540,893 | ₩523,733 | ₩540,090 | +0.90% | 526.8만 |
|---|
| 2026.04.21 | ₩526,062 | ₩532,099 | ₩523,465 | ₩527,842 | +0.34% | 541.5만 |
|---|
| 2026.04.20 | ₩532,219 | ₩533,411 | ₩522,555 | ₩524,215 | -1.50% | 374.8만 |
|---|
| 2026.04.17 | ₩532,420 | ₩536,101 | ₩522,595 | ₩531,336 | -0.20% | 601.8만 |
|---|
| 2026.04.16 | ₩520,641 | ₩526,745 | ₩514,416 | ₩521,912 | +0.24% | 511.3만 |
|---|
| 2026.04.15 | ₩520,989 | ₩528,217 | ₩508,232 | ₩527,749 | +1.30% | 592.5만 |
|---|
| 2026.04.14 | ₩535,432 | ₩536,837 | ₩523,398 | ₩529,596 | -1.09% | 535.3만 |
|---|
| 2026.04.13 | ₩532,554 | ₩536,101 | ₩521,497 | ₩529,716 | -0.53% | 524.7만 |
|---|
| 2026.04.10 | ₩538,778 | ₩545,190 | ₩534,067 | ₩534,749 | -0.75% | 640만 |
|---|
| 2026.04.09 | ₩515,688 | ₩533,745 | ₩515,527 | ₩532,501 | +3.26% | 537.4만 |
|---|
| 2026.04.08 | ₩507,175 | ₩521,109 | ₩505,689 | ₩516,317 | +1.80% | 762.9만 |
|---|
| 2026.04.07 | ₩466,027 | ₩476,534 | ₩462,479 | ₩474,272 | +1.77% | 402.5만 |
|---|
| 2026.04.06 | ₩469,868 | ₩473,188 | ₩462,921 | ₩472,010 | +0.46% | 250.6만 |
|---|
| 2026.04.02 | ₩452,440 | ₩474,272 | ₩451,436 | ₩466,455 | +3.10% | 426.9만 |
|---|
| 2026.04.01 | ₩462,198 | ₩480,550 | ₩457,031 | ₩473,590 | +2.46% | 597.5만 |
|---|
| 2026.03.31 | ₩440,165 | ₩457,875 | ₩435,654 | ₩457,513 | +3.94% | 833.6만 |
|---|
| 2026.03.30 | ₩460,472 | ₩461,194 | ₩429,269 | ₩432,522 | -6.07% | 656.8만 |
|---|
| 2026.03.27 | ₩451,945 | ₩462,734 | ₩447,541 | ₩451,329 | -0.14% | 598.5만 |
|---|
| 2026.03.26 | ₩479,707 | ₩481,193 | ₩451,811 | ₩453,176 | -5.53% | 926.1만 |
|---|
| 2026.03.25 | ₩496,613 | ₩502,878 | ₩482,772 | ₩494,391 | -0.45% | 505.2만 |
|---|
| 2026.03.24 | ₩479,426 | ₩508,647 | ₩479,212 | ₩500,616 | +4.42% | 640.6만 |
|---|
| 2026.03.23 | ₩492,357 | ₩500,964 | ₩483,830 | ₩484,285 | -1.64% | 649.1만 |
|---|
| 2026.03.20 | ₩481,581 | ₩484,566 | ₩464,032 | ₩477,953 | -0.75% | 1758.8만 |
|---|
| 2026.03.19 | ₩456,108 | ₩480,617 | ₩452,561 | ₩478,154 | +4.83% | 646만 |
|---|
| 2026.03.18 | ₩473,041 | ₩479,024 | ₩467,472 | ₩467,794 | -1.11% | 517.1만 |
|---|
| 2026.03.17 | ₩463,390 | ₩472,264 | ₩459,146 | ₩471,796 | +1.81% | 483.4만 |
|---|
| 2026.03.16 | ₩465,424 | ₩469,507 | ₩459,896 | ₩463,390 | -0.44% | 442.7만 |
|---|
| 2026.03.13 | ₩458,423 | ₩467,499 | ₩455,492 | ₩457,165 | -0.27% | 533.2만 |
|---|
| 2026.03.12 | ₩460,726 | ₩462,453 | ₩447,099 | ₩451,463 | -2.01% | 597.8만 |
|---|
| 2026.03.11 | ₩465,826 | ₩472,519 | ₩459,842 | ₩469,935 | +0.88% | 451.7만 |
|---|
| 2026.03.10 | ₩454,916 | ₩475,571 | ₩453,779 | ₩462,988 | +1.77% | 612.1만 |
|---|
| 2026.03.09 | ₩428,988 | ₩453,993 | ₩423,875 | ₩453,698 | +5.76% | 950.4만 |
|---|
| 2026.03.06 | ₩441,089 | ₩456,991 | ₩430,675 | ₩434,690 | -1.45% | 865.5만 |
|---|
| 2026.03.05 | ₩469,895 | ₩474,875 | ₩450,164 | ₩463,858 | -1.28% | 590만 |
|---|
| 2026.03.04 | ₩480,845 | ₩485,021 | ₩469,440 | ₩478,890 | -0.41% | 598만 |
|---|
| 2026.03.03 | ₩469,708 | ₩481,260 | ₩466,616 | ₩470,270 | +0.12% | 798.2만 |
|---|
| 2026.03.02 | ₩490,697 | ₩500,375 | ₩486,279 | ₩498,193 | +1.53% | 580.2만 |
|---|
| 2026.02.27 | ₩489,840 | ₩506,760 | ₩489,398 | ₩498,353 | +1.74% | 904.1만 |
|---|
| 2026.02.26 | ₩524,456 | ₩526,691 | ₩490,643 | ₩502,931 | -4.10% | 771.7만 |
|---|
| 2026.02.25 | ₩515,353 | ₩530,011 | ₩514,015 | ₩528,672 | +2.58% | 974.5만 |
|---|
| 2026.02.24 | ₩504,096 | ₩509,343 | ₩492,597 | ₩505,890 | +0.36% | 571.2만 |
|---|
| 2026.02.23 | ₩498,487 | ₩507,134 | ₩494,846 | ₩500,027 | +0.31% | 607.7만 |
|---|
| 2026.02.20 | ₩490,282 | ₩504,792 | ₩490,282 | ₩502,476 | +2.49% | 817.9만 |
|---|
| 2026.02.19 | ₩484,834 | ₩495,368 | ₩482,424 | ₩495,047 | +2.11% | 664만 |
|---|
| 2026.02.18 | ₩484,071 | ₩500,629 | ₩480,898 | ₩494,338 | +2.12% | 878.4만 |
|---|
| 2026.02.17 | ₩469,842 | ₩485,409 | ₩465,371 | ₩480,724 | +2.32% | 879.1만 |
|---|
| 2026.02.13 | ₩488,515 | ₩503,734 | ₩472,867 | ₩475,075 | -2.75% | 1570.6만 |
|---|
| 2026.02.12 | ₩454,957 | ₩456,549 | ₩435,788 | ₩439,576 | -3.38% | 976.4만 |
|---|
| 2026.02.11 | ₩452,320 | ₩460,927 | ₩442,923 | ₩454,957 | +0.58% | 716.1만 |
|---|
| 2026.02.10 | ₩441,544 | ₩447,902 | ₩430,380 | ₩440,487 | -0.24% | 678.6만 |
|---|
| 2026.02.09 | ₩425,079 | ₩444,944 | ₩423,125 | ₩442,494 | +4.10% | 745.9만 |
|---|
| 2026.02.06 | ₩414,170 | ₩434,235 | ₩412,684 | ₩431,705 | +4.23% | 834.4만 |
|---|
| 2026.02.05 | ₩401,668 | ₩407,397 | ₩391,294 | ₩406,915 | +1.31% | 851.4만 |
|---|
| 2026.02.04 | ₩433,687 | ₩433,687 | ₩384,828 | ₩398,361 | -8.15% | 1471.9만 |
|---|
| 2026.02.03 | ₩451,021 | ₩453,029 | ₩417,570 | ₩426,565 | -5.42% | 1069.7만 |
|---|
| 2026.02.02 | ₩429,149 | ₩442,320 | ₩428,145 | ₩439,590 | +2.43% | 741만 |
|---|
| 2026.01.30 | ₩445,653 | ₩456,389 | ₩430,407 | ₩431,451 | -3.19% | 981.4만 |
|---|
| 2026.01.29 | ₩456,108 | ₩461,275 | ₩440,232 | ₩456,911 | +0.18% | 735.1만 |
|---|
| 2026.01.28 | ₩457,701 | ₩460,525 | ₩445,694 | ₩450,767 | -1.51% | 847만 |
|---|
| 2026.01.27 | ₩434,302 | ₩450,392 | ₩432,750 | ₩445,359 | +2.55% | 803.3만 |
|---|
| 2026.01.26 | ₩431,023 | ₩431,023 | ₩423,754 | ₩427,623 | -0.79% | 477.7만 |
|---|
| 2026.01.23 | ₩426,980 | ₩433,218 | ₩416,392 | ₩431,531 | +1.07% | 620.1만 |
|---|
| 2026.01.22 | ₩445,734 | ₩445,787 | ₩424,946 | ₩426,726 | -4.26% | 603.6만 |
|---|
| 2026.01.21 | ₩427,650 | ₩439,978 | ₩424,209 | ₩435,360 | +1.80% | 791.4만 |
|---|
| 2026.01.20 | ₩423,125 | ₩434,356 | ₩422,590 | ₩425,976 | +0.67% | 938.7만 |
|---|
| 2026.01.16 | ₩436,002 | ₩441,986 | ₩428,573 | ₩437,729 | +0.40% | 1139.9만 |
|---|
| 2026.01.15 | ₩439,161 | ₩443,070 | ₩426,779 | ₩427,114 | -2.74% | 1126.3만 |
|---|
| 2026.01.14 | ₩403,542 | ₩404,171 | ₩397,558 | ₩404,104 | +0.14% | 654.5만 |
|---|
| 2026.01.13 | ₩411,024 | ₩415,817 | ₩405,041 | ₩408,093 | -0.71% | 714.7만 |
|---|
| 2026.01.12 | ₩403,876 | ₩414,291 | ₩402,364 | ₩411,265 | +1.83% | 661.3만 |
|---|
| 2026.01.09 | ₩386,046 | ₩405,295 | ₩383,503 | ₩403,154 | +4.43% | 942.8만 |
|---|
| 2026.01.08 | ₩389,125 | ₩390,758 | ₩374,066 | ₩376,998 | -3.12% | 550.1만 |
|---|
| 2026.01.07 | ₩390,865 | ₩395,216 | ₩388,188 | ₩391,133 | +0.07% | 614.8만 |
|---|
| 2026.01.06 | ₩382,071 | ₩399,191 | ₩382,071 | ₩396,233 | +3.71% | 723.8만 |
|---|
| 2026.01.05 | ₩369,609 | ₩385,163 | ₩369,609 | ₩380,585 | +2.97% | 1039.9만 |
|---|
| 2026.01.02 | ₩357,508 | ₩363,063 | ₩354,858 | ₩359,904 | +0.67% | 755.3만 |
|---|
| 2025.12.31 | ₩349,999 | ₩350,480 | ₩342,623 | ₩344,002 | -1.71% | 302.6만 |
|---|
| 2025.12.30 | ₩353,639 | ₩354,737 | ₩347,736 | ₩347,991 | -1.60% | 218.5만 |
|---|
| 2025.12.29 | ₩349,128 | ₩354,255 | ₩348,031 | ₩352,113 | +0.85% | 260.2만 |
|---|
| 2025.12.26 | ₩350,494 | ₩351,966 | ₩348,299 | ₩350,574 | +0.02% | 183.6만 |
|---|
| 2025.12.24 | ₩348,339 | ₩350,012 | ₩347,134 | ₩349,075 | +0.21% | 128만 |
|---|
| 2025.12.23 | ₩345,568 | ₩348,633 | ₩345,193 | ₩348,339 | +0.80% | 379.2만 |
|---|
| 2025.12.22 | ₩351,819 | ₩351,819 | ₩344,818 | ₩346,706 | -1.45% | 418.2만 |
|---|
| 2025.12.19 | ₩342,288 | ₩349,798 | ₩339,437 | ₩343,225 | +0.27% | 2575만 |
|---|
| 2025.12.18 | ₩346,813 | ₩349,128 | ₩337,630 | ₩339,330 | -2.16% | 874.1만 |
|---|
| 2025.12.17 | ₩345,568 | ₩348,165 | ₩330,522 | ₩332,329 | -3.83% | 785.5만 |
|---|
| 2025.12.16 | ₩347,750 | ₩350,146 | ₩341,739 | ₩346,478 | -0.37% | 586만 |
|---|
| 2025.12.15 | ₩352,622 | ₩355,647 | ₩347,750 | ₩349,731 | -0.82% | 640.6만 |
|---|
| 2025.12.12 | ₩357,749 | ₩361,028 | ₩344,189 | ₩346,973 | -3.01% | 673.9만 |
|---|
| 2025.12.11 | ₩363,050 | ₩364,080 | ₩351,819 | ₩361,564 | -0.41% | 706.1만 |
|---|
| 2025.12.10 | ₩357,093 | ₩369,582 | ₩355,875 | ₩368,310 | +3.14% | 624.5만 |
|---|
| 2025.12.09 | ₩356,156 | ₩359,690 | ₩354,362 | ₩357,588 | +0.40% | 406.3만 |
|---|
| 2025.12.08 | ₩360,747 | ₩364,308 | ₩356,785 | ₩358,954 | -0.50% | 533.8만 |
|---|
| 2025.12.05 | ₩361,136 | ₩366,222 | ₩357,883 | ₩358,739 | -0.66% | 537.3만 |
|---|
| 2025.12.04 | ₩359,195 | ₩365,111 | ₩356,062 | ₩360,667 | +0.41% | 634.9만 |
|---|
| 2025.12.03 | ₩355,125 | ₩360,279 | ₩347,643 | ₩359,583 | +1.26% | 800만 |
|---|
| 2025.12.02 | ₩342,181 | ₩357,468 | ₩342,181 | ₩355,165 | +3.79% | 919.7만 |
|---|
| 2025.12.01 | ₩334,953 | ₩342,395 | ₩332,677 | ₩341,003 | +1.81% | 684.2만 |
|---|
| 2025.11.28 | ₩335,716 | ₩337,965 | ₩331,767 | ₩337,657 | +0.58% | 291.6만 |
|---|
| 2025.11.26 | ₩325,047 | ₩338,206 | ₩325,047 | ₩334,605 | +2.94% | 879.1만 |
|---|
| 2025.11.25 | ₩317,980 | ₩327,443 | ₩312,077 | ₩324,552 | +2.07% | 833만 |
|---|
| 2025.11.24 | ₩298,316 | ₩312,157 | ₩298,316 | ₩309,092 | +3.61% | 880.7만 |
|---|
| 2025.11.21 | ₩293,417 | ₩305,410 | ₩288,464 | ₩299,855 | +2.19% | 859.7만 |
|---|
| 2025.11.20 | ₩319,640 | ₩322,277 | ₩293,095 | ₩294,795 | -7.77% | 926.4만 |
|---|
| 2025.11.19 | ₩304,246 | ₩315,784 | ₩303,188 | ₩314,740 | +3.45% | 887.1만 |
|---|
| 2025.11.18 | ₩303,162 | ₩304,688 | ₩293,711 | ₩301,341 | -0.60% | 1216.7만 |
|---|
| 2025.11.17 | ₩300,110 | ₩310,162 | ₩298,851 | ₩306,147 | +2.01% | 871.4만 |
|---|
| 2025.11.14 | ₩272,736 | ₩302,733 | ₩272,267 | ₩302,532 | +10.93% | 1525.4만 |
|---|
| 2025.11.13 | ₩304,380 | ₩306,535 | ₩293,992 | ₩298,811 | -1.83% | 1346.6만 |
|---|
| 2025.11.12 | ₩309,520 | ₩310,336 | ₩306,401 | ₩308,851 | -0.22% | 595.5만 |
|---|
| 2025.11.11 | ₩311,314 | ₩312,224 | ₩303,858 | ₩306,093 | -1.68% | 623.8만 |
|---|
| 2025.11.10 | ₩316,213 | ₩316,628 | ₩310,631 | ₩314,673 | -0.49% | 767.4만 |
|---|
| 2025.11.07 | ₩310,912 | ₩311,247 | ₩299,012 | ₩307,967 | -0.95% | 689.3만 |
|---|
| 2025.11.06 | ₩322,290 | ₩322,290 | ₩311,795 | ₩312,599 | -3.01% | 927.8만 |
|---|
| 2025.11.05 | ₩308,128 | ₩323,816 | ₩308,007 | ₩322,451 | +4.65% | 723.1만 |
|---|
| 2025.11.04 | ₩309,774 | ₩317,203 | ₩307,566 | ₩308,128 | -0.53% | 689.6만 |
|---|
| 2025.11.03 | ₩315,463 | ₩320,978 | ₩313,228 | ₩318,194 | +0.87% | 616.1만 |
|---|
| 2025.10.31 | ₩312,880 | ₩318,462 | ₩308,476 | ₩312,023 | -0.27% | 653.3만 |
|---|
| 2025.10.30 | ₩318,288 | ₩324,606 | ₩310,658 | ₩311,287 | -2.20% | 731.8만 |
|---|
| 2025.10.29 | ₩311,755 | ₩317,766 | ₩310,551 | ₩315,570 | +1.22% | 778.5만 |
|---|
| 2025.10.28 | ₩307,445 | ₩309,239 | ₩303,965 | ₩304,714 | -0.89% | 611.9만 |
|---|
| 2025.10.27 | ₩311,889 | ₩315,624 | ₩309,386 | ₩309,654 | -0.72% | 767.2만 |
|---|
| 2025.10.24 | ₩306,535 | ₩308,837 | ₩302,907 | ₩306,200 | -0.11% | 534.7만 |
|---|
| 2025.10.23 | ₩292,332 | ₩308,610 | ₩291,971 | ₩305,825 | +4.62% | 700.2만 |
|---|
| 2025.10.22 | ₩302,519 | ₩303,550 | ₩289,227 | ₩295,237 | -2.41% | 749.8만 |
|---|
| 2025.10.21 | ₩302,412 | ₩305,410 | ₩301,462 | ₩302,519 | +0.04% | 455.8만 |
|---|
| 2025.10.20 | ₩304,058 | ₩309,654 | ₩303,229 | ₩305,370 | +0.43% | 549.5만 |
|---|
| 2025.10.17 | ₩303,148 | ₩304,340 | ₩298,102 | ₩301,167 | -0.65% | 527.3만 |
|---|
| 2025.10.16 | ₩308,677 | ₩310,644 | ₩299,882 | ₩304,821 | -1.25% | 774.3만 |
|---|
| 2025.10.15 | ₩299,788 | ₩305,330 | ₩295,184 | ₩304,634 | +1.62% | 803.4만 |
|---|
| 2025.10.14 | ₩286,322 | ₩296,696 | ₩286,068 | ₩292,065 | +2.01% | 826만 |
|---|
| 2025.10.13 | ₩294,956 | ₩296,000 | ₩290,512 | ₩293,792 | -0.39% | 785.3만 |
|---|
| 2025.10.10 | ₩295,425 | ₩300,471 | ₩280,740 | ₩281,035 | -4.87% | 1283만 |
|---|