시장 데이터를 불러오는 중
전체 종목
AMD 과거 주가
Advanced Micro Devices, Inc. - Common Stock · AMD · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Advanced Micro Devices, Inc. - Common Stock · AMD · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩840,045 | ₩840,688 | ₩812,052 | ₩814,866 | -3.00% | 1369.4만 |
| 2026.10.08 | ₩856,755 | ₩862,772 | ₩821,888 | ₩831,724 | -2.92% | 2348.8만 |
| 2026.10.07 | ₩850,605 | ₩868,976 | ₩848,447 | ₩865,465 | +1.75% | 1856.1만 |
| 2026.10.06 | ₩868,387 | ₩882,430 | ₩841,533 | ₩870,236 | +0.21% | 2424.6만 |
| 2026.10.05 | ₩845,030 | ₩848,903 | ₩830,799 | ₩846,558 | +0.18% | 1371.8만 |
| 2026.10.02 | ₩852,186 | ₩864,929 | ₩842,270 | ₩849,452 | -0.32% | 1986.5만 |
| 2026.10.01 | ₩821,030 | ₩829,874 | ₩806,022 | ₩825,090 | +0.49% | 1713.5만 |
| 2026.09.30 | ₩817,265 | ₩824,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩819,771 |
| +0.31% |
| 1674.9만 |
| 2026.09.29 | ₩826,444 | ₩836,347 | ₩811,047 | ₩814,156 | -1.49% | 1651.4만 |
|---|
| 2026.09.28 | ₩837,379 | ₩843,878 | ₩798,746 | ₩814,558 | -2.73% | 2212.4만 |
|---|
| 2026.09.25 | ₩850,296 | ₩856,273 | ₩838,209 | ₩845,057 | -0.62% | 1763.2만 |
|---|
| 2026.09.24 | ₩804,374 | ₩845,285 | ₩802,994 | ₩843,221 | +4.83% | 2531.9만 |
|---|
| 2026.09.23 | ₩832,822 | ₩837,097 | ₩814,839 | ₩823,590 | -1.11% | 1633.8만 |
|---|
| 2026.09.22 | ₩812,816 | ₩836,869 | ₩812,468 | ₩835,864 | +2.84% | 2828.3만 |
|---|
| 2026.09.21 | ₩782,411 | ₩826,377 | ₩780,253 | ₩824,809 | +5.42% | 4449.4만 |
|---|
| 2026.09.18 | ₩733,487 | ₩750,291 | ₩725,661 | ₩750,170 | +2.27% | 3186.7만 |
|---|
| 2026.09.17 | ₩715,035 | ₩738,914 | ₩706,995 | ₩730,432 | +2.15% | 2846.5만 |
|---|
| 2026.09.16 | ₩693,313 | ₩706,526 | ₩678,117 | ₩686,760 | -0.95% | 2231.8만 |
|---|
| 2026.09.15 | ₩672,288 | ₩688,328 | ₩666,673 | ₩675,638 | +0.50% | 1713.4만 |
|---|
| 2026.09.14 | ₩651,625 | ₩667,853 | ₩643,652 | ₩661,179 | +1.47% | 2481만 |
|---|
| 2026.09.11 | ₩684,362 | ₩698,231 | ₩671,819 | ₩691,625 | +1.06% | 1902.6만 |
|---|
| 2026.09.10 | ₩682,164 | ₩691,893 | ₩673,775 | ₩674,834 | -1.07% | 1600.6만 |
|---|
| 2026.09.09 | ₩680,060 | ₩705,909 | ₩678,533 | ₩698,284 | +2.68% | 2215.2만 |
|---|
| 2026.09.08 | ₩655,163 | ₩686,573 | ₩652,014 | ₩677,702 | +3.44% | 2816.7만 |
|---|
| 2026.09.04 | ₩619,089 | ₩641,642 | ₩613,729 | ₩639,953 | +3.37% | 1967.9만 |
|---|
| 2026.09.03 | ₩607,230 | ₩616,101 | ₩590,279 | ₩611,264 | +0.66% | 1486.8만 |
|---|
| 2026.09.02 | ₩615,753 | ₩619,371 | ₩606,171 | ₩612,470 | -0.53% | 1193.9만 |
|---|
| 2026.09.01 | ₩616,289 | ₩618,419 | ₩606,091 | ₩615,887 | -0.07% | 1621.3만 |
|---|
| 2026.08.31 | ₩624,744 | ₩637,595 | ₩621,340 | ₩630,774 | +0.97% | 1246.3만 |
|---|
| 2026.08.28 | ₩633,186 | ₩641,535 | ₩623,498 | ₩623,886 | -1.47% | 1537.4만 |
|---|
| 2026.08.27 | ₩645,220 | ₩647,230 | ₩629,314 | ₩638,747 | -1.00% | 1644.2만 |
|---|
| 2026.08.26 | ₩636,603 | ₩658,111 | ₩635,947 | ₩644,456 | +1.23% | 1434.8만 |
|---|
| 2026.08.25 | ₩635,438 | ₩645,220 | ₩628,563 | ₩642,111 | +1.05% | 1900.1만 |
|---|
| 2026.08.24 | ₩627,853 | ₩627,853 | ₩604,349 | ₩612,054 | -2.52% | 1660.2만 |
|---|
| 2026.08.21 | ₩638,520 | ₩639,672 | ₩619,237 | ₩634,164 | -0.68% | 1434.4만 |
|---|
| 2026.08.20 | ₩624,007 | ₩637,220 | ₩616,771 | ₩629,086 | +0.81% | 1517.9만 |
|---|
| 2026.08.19 | ₩651,357 | ₩652,603 | ₩619,826 | ₩625,012 | -4.04% | 1920.8만 |
|---|
| 2026.08.18 | ₩653,340 | ₩659,035 | ₩636,483 | ₩649,092 | -0.65% | 2372.2만 |
|---|
| 2026.08.17 | ₩688,985 | ₩693,259 | ₩676,067 | ₩678,050 | -1.59% | 2005.8만 |
|---|
| 2026.08.14 | ₩653,394 | ₩689,668 | ₩647,498 | ₩689,293 | +5.49% | 2557만 |
|---|
| 2026.08.13 | ₩647,230 | ₩667,317 | ₩644,550 | ₩647,243 | +0.00% | 1876.5만 |
|---|
| 2026.08.12 | ₩654,359 | ₩658,874 | ₩644,389 | ₩647,136 | -1.10% | 1862.8만 |
|---|
| 2026.08.11 | ₩636,174 | ₩637,836 | ₩620,711 | ₩635,598 | -0.09% | 1805.3만 |
|---|
| 2026.08.10 | ₩639,310 | ₩647,712 | ₩628,858 | ₩629,220 | -1.58% | 1965.7만 |
|---|
| 2026.08.07 | ₩667,250 | ₩668,657 | ₩637,930 | ₩647,712 | -2.93% | 2661.9만 |
|---|
| 2026.08.06 | ₩632,154 | ₩665,615 | ₩629,139 | ₩655,645 | +3.72% | 2467.5만 |
|---|
| 2026.08.05 | ₩649,240 | ₩672,690 | ₩640,798 | ₩645,957 | -0.51% | 4961.6만 |
|---|
| 2026.08.04 | ₩675,370 | ₩710,385 | ₩672,958 | ₩694,908 | +2.89% | 4846.4만 |
|---|
| 2026.08.03 | ₩618,808 | ₩657,883 | ₩610,111 | ₩649,427 | +4.95% | 2442.2만 |
|---|
| 2026.07.31 | ₩683,785 | ₩690,941 | ₩637,528 | ₩638,051 | -6.69% | 2661.6만 |
|---|
| 2026.07.30 | ₩616,409 | ₩667,598 | ₩613,300 | ₩650,432 | +5.52% | 3693.7만 |
|---|
| 2026.07.29 | ₩606,600 | ₩612,684 | ₩568,209 | ₩575,619 | -5.11% | 3230.5만 |
|---|
| 2026.07.28 | ₩625,789 | ₩633,494 | ₩592,651 | ₩609,200 | -2.65% | 3631.6만 |
|---|
| 2026.07.27 | ₩706,874 | ₩707,531 | ₩639,096 | ₩663,243 | -6.17% | 3180만 |
|---|
| 2026.07.24 | ₩732,884 | ₩735,671 | ₩694,130 | ₩699,423 | -4.57% | 2720.1만 |
|---|
| 2026.07.23 | ₩729,962 | ₩745,708 | ₩703,511 | ₩723,195 | -0.93% | 2715.5만 |
|---|
| 2026.07.22 | ₩706,030 | ₩752,381 | ₩705,654 | ₩740,133 | +4.83% | 2477.7만 |
|---|
| 2026.07.21 | ₩704,851 | ₩734,519 | ₩700,294 | ₩729,547 | +3.50% | 2904.5만 |
|---|
| 2026.07.20 | ₩692,790 | ₩700,080 | ₩673,172 | ₩674,794 | -2.60% | 2344.1만 |
|---|
| 2026.07.17 | ₩639,029 | ₩677,889 | ₩616,691 | ₩664,328 | +3.96% | 3211.6만 |
|---|
| 2026.07.16 | ₩682,512 | ₩695,122 | ₩659,022 | ₩671,270 | -1.65% | 2709.4만 |
|---|
| 2026.07.15 | ₩745,078 | ₩748,924 | ₩682,834 | ₩709,058 | -4.83% | 2782.6만 |
|---|
| 2026.07.14 | ₩760,086 | ₩769,440 | ₩732,683 | ₩734,505 | -3.37% | 2120.1만 |
|---|
| 2026.07.13 | ₩720,261 | ₩739,517 | ₩706,083 | ₩716,093 | -0.58% | 2295.7만 |
|---|
| 2026.07.10 | ₩728,984 | ₩750,746 | ₩723,678 | ₩747,584 | +2.55% | 2070.5만 |
|---|
| 2026.07.09 | ₩719,953 | ₩749,741 | ₩717,179 | ₩732,616 | +1.76% | 2690.1만 |
|---|
| 2026.07.08 | ₩676,455 | ₩700,804 | ₩667,531 | ₩693,340 | +2.50% | 2376.9만 |
|---|
| 2026.07.07 | ₩691,330 | ₩703,470 | ₩674,177 | ₩691,598 | +0.04% | 2916.7만 |
|---|
| 2026.07.06 | ₩717,380 | ₩767,161 | ₩706,191 | ₩739,758 | +3.12% | 3068.4만 |
|---|
| 2026.07.02 | ₩721,145 | ₩733,862 | ₩678,050 | ₩693,889 | -3.78% | 2814.3만 |
|---|
| 2026.07.01 | ₩747,101 | ₩755,892 | ₩721,922 | ₩724,790 | -2.99% | 2832.7만 |
|---|
| 2026.06.30 | ₩731,075 | ₩783,550 | ₩731,075 | ₩778,431 | +6.48% | 3448.9만 |
|---|
| 2026.06.29 | ₩700,616 | ₩726,545 | ₩663,779 | ₩722,927 | +3.18% | 2667.1만 |
|---|
| 2026.06.26 | ₩696,542 | ₩703,658 | ₩673,507 | ₩698,928 | +0.34% | 5270.5만 |
|---|
| 2026.06.25 | ₩728,877 | ₩738,190 | ₩679,390 | ₩713,654 | -2.09% | 2703.1만 |
|---|
| 2026.06.24 | ₩697,909 | ₩703,457 | ₩674,700 | ₩696,462 | -0.21% | 2654.8만 |
|---|
| 2026.06.23 | ₩682,177 | ₩708,187 | ₩679,136 | ₩696,609 | +2.12% | 3019.7만 |
|---|
| 2026.06.22 | ₩730,981 | ₩754,418 | ₩717,862 | ₩739,195 | +1.12% | 2598.3만 |
|---|
| 2026.06.18 | ₩712,328 | ₩723,195 | ₩705,279 | ₩720,087 | +1.09% | 4380.6만 |
|---|
| 2026.06.17 | ₩709,755 | ₩713,561 | ₩679,792 | ₩686,733 | -3.24% | 2708.5만 |
|---|
| 2026.06.16 | ₩732,844 | ₩735,604 | ₩679,725 | ₩679,779 | -7.24% | 2841.2만 |
|---|
| 2026.06.15 | ₩717,916 | ₩748,227 | ₩710,881 | ₩733,339 | +2.15% | 3348.2만 |
|---|
| 2026.06.12 | ₩669,595 | ₩699,102 | ₩661,970 | ₩685,514 | +2.38% | 3155.3만 |
|---|
| 2026.06.11 | ₩618,553 | ₩657,226 | ₩613,756 | ₩654,533 | +5.82% | 3046.3만 |
|---|
| 2026.06.10 | ₩627,089 | ₩639,793 | ₩600,771 | ₩606,225 | -3.33% | 2777.7만 |
|---|
| 2026.06.09 | ₩673,695 | ₩676,710 | ₩585,897 | ₩637,193 | -5.42% | 3780만 |
|---|
| 2026.06.08 | ₩649,910 | ₩663,270 | ₩640,141 | ₩657,052 | +1.10% | 2515.9만 |
|---|
| 2026.06.05 | ₩669,380 | ₩677,541 | ₩621,702 | ₩624,959 | -6.64% | 4690.1만 |
|---|
| 2026.06.04 | ₩689,775 | ₩713,145 | ₩669,836 | ₩701,098 | +1.64% | 2911만 |
|---|
| 2026.06.03 | ₩715,236 | ₩732,241 | ₩702,572 | ₩726,988 | +1.64% | 2941.1만 |
|---|
| 2026.06.02 | ₩678,452 | ₩700,147 | ₩671,645 | ₩698,874 | +3.01% | 2429.3만 |
|---|
| 2026.06.01 | ₩670,224 | ₩693,460 | ₩652,322 | ₩683,584 | +1.99% | 3330.9만 |
|---|
| 2026.05.29 | ₩697,882 | ₩699,490 | ₩674,606 | ₩691,584 | -0.90% | 3080.3만 |
|---|
| 2026.05.28 | ₩668,670 | ₩706,459 | ₩661,327 | ₩694,251 | +3.83% | 3143.9만 |
|---|
| 2026.05.27 | ₩680,730 | ₩683,692 | ₩652,134 | ₩664,034 | -2.45% | 2758.9만 |
|---|
| 2026.05.26 | ₩649,561 | ₩679,337 | ₩643,518 | ₩675,223 | +3.95% | 3847.4만 |
|---|
| 2026.05.22 | ₩629,595 | ₩645,099 | ₩618,701 | ₩626,473 | -0.50% | 3475.9만 |
|---|
| 2026.05.21 | ₩592,275 | ₩604,617 | ₩578,353 | ₩602,460 | +1.72% | 2725.2만 |
|---|
| 2026.05.20 | ₩573,582 | ₩602,192 | ₩570,916 | ₩599,766 | +4.56% | 3613.8만 |
|---|
| 2026.05.19 | ₩552,892 | ₩574,534 | ₩527,110 | ₩554,835 | +0.35% | 3875.7만 |
|---|
| 2026.05.18 | ₩575,539 | ₩588,001 | ₩550,360 | ₩564,135 | -1.98% | 2843.2만 |
|---|
| 2026.05.15 | ₩580,684 | ₩588,269 | ₩567,311 | ₩568,302 | -2.13% | 2913.2만 |
|---|
| 2026.05.14 | ₩590,413 | ₩607,444 | ₩583,820 | ₩602,607 | +2.07% | 2611.4만 |
|---|
| 2026.05.13 | ₩612,443 | ₩615,739 | ₩579,760 | ₩596,979 | -2.52% | 3042.3만 |
|---|
| 2026.05.12 | ₩602,004 | ₩614,801 | ₩570,996 | ₩600,718 | -0.21% | 3914만 |
|---|
| 2026.05.11 | ₩617,146 | ₩628,764 | ₩604,188 | ₩614,788 | -0.38% | 4608.5만 |
|---|
| 2026.05.08 | ₩560,919 | ₩611,438 | ₩560,517 | ₩609,964 | +8.74% | 5813.5만 |
|---|
| 2026.05.07 | ₩558,882 | ₩565,100 | ₩537,455 | ₩547,345 | -2.06% | 4488.6만 |
|---|
| 2026.05.06 | ₩548,725 | ₩577,013 | ₩538,742 | ₩564,671 | +2.91% | 8773.2만 |
|---|
| 2026.05.05 | ₩471,030 | ₩481,831 | ₩462,146 | ₩476,056 | +1.07% | 6423.5만 |
|---|
| 2026.05.04 | ₩482,823 | ₩484,886 | ₩453,865 | ₩457,670 | -5.21% | 4200만 |
|---|
| 2026.05.01 | ₩471,513 | ₩486,146 | ₩468,002 | ₩483,131 | +2.46% | 3427.9만 |
|---|
| 2026.04.30 | ₩457,429 | ₩475,653 | ₩445,691 | ₩475,024 | +3.85% | 4211.5만 |
|---|
| 2026.04.29 | ₩437,624 | ₩455,835 | ₩427,279 | ₩451,734 | +3.22% | 4470.4만 |
|---|
| 2026.04.28 | ₩417,899 | ₩438,857 | ₩415,406 | ₩433,108 | +3.64% | 4300.3만 |
|---|
| 2026.04.27 | ₩464,076 | ₩467,948 | ₩440,612 | ₩448,411 | -3.38% | 5058.5만 |
|---|
| 2026.04.24 | ₩451,265 | ₩473,014 | ₩448,290 | ₩466,072 | +3.28% | 8161.7만 |
|---|
| 2026.04.23 | ₩404,699 | ₩415,701 | ₩401,684 | ₩409,148 | +1.10% | 4562만 |
|---|
| 2026.04.22 | ₩390,241 | ₩407,701 | ₩383,433 | ₩406,642 | +4.20% | 4905.4만 |
|---|
| 2026.04.21 | ₩371,628 | ₩383,514 | ₩370,676 | ₩381,222 | +2.58% | 3895.1만 |
|---|
| 2026.04.20 | ₩376,010 | ₩385,403 | ₩364,485 | ₩368,439 | -2.01% | 3483.4만 |
|---|
| 2026.04.17 | ₩376,546 | ₩376,613 | ₩367,353 | ₩373,048 | -0.93% | 3552만 |
|---|
| 2026.04.16 | ₩355,092 | ₩374,321 | ₩350,429 | ₩372,874 | +5.01% | 6485.1만 |
|---|
| 2026.04.15 | ₩341,652 | ₩345,966 | ₩337,484 | ₩345,886 | +1.24% | 2469.5만 |
|---|
| 2026.04.14 | ₩334,724 | ₩342,322 | ₩329,243 | ₩341,799 | +2.11% | 2573.3만 |
|---|
| 2026.04.13 | ₩328,345 | ₩331,427 | ₩324,325 | ₩330,757 | +0.73% | 2278.2만 |
|---|
| 2026.04.10 | ₩320,265 | ₩334,442 | ₩320,211 | ₩328,358 | +2.53% | 3647.7만 |
|---|
| 2026.04.09 | ₩312,238 | ₩317,719 | ₩309,424 | ₩317,102 | +1.56% | 2712.6만 |
|---|
| 2026.04.08 | ₩311,045 | ₩313,565 | ₩304,305 | ₩310,643 | -0.13% | 3549.6만 |
|---|
| 2026.04.07 | ₩292,473 | ₩297,618 | ₩288,614 | ₩296,855 | +1.50% | 2648.3만 |
|---|
| 2026.04.06 | ₩293,840 | ₩303,260 | ₩291,763 | ₩295,046 | +0.41% | 3078.6만 |
|---|
| 2026.04.02 | ₩273,431 | ₩291,830 | ₩268,835 | ₩291,454 | +6.59% | 3846.4만 |
|---|
| 2026.04.01 | ₩278,175 | ₩286,536 | ₩275,830 | ₩281,686 | +1.26% | 4083.6만 |
|---|
| 2026.03.31 | ₩265,391 | ₩273,364 | ₩263,193 | ₩272,600 | +2.72% | 4231.9만 |
|---|
| 2026.03.30 | ₩274,637 | ₩279,300 | ₩258,450 | ₩262,698 | -4.35% | 4105.3만 |
|---|
| 2026.03.27 | ₩270,376 | ₩272,386 | ₩264,909 | ₩270,671 | +0.11% | 2920.7만 |
|---|
| 2026.03.26 | ₩292,098 | ₩296,144 | ₩272,600 | ₩273,056 | -6.52% | 4921.3만 |
|---|
| 2026.03.25 | ₩283,428 | ₩296,587 | ₩283,428 | ₩295,166 | +4.14% | 4851.8만 |
|---|
| 2026.03.24 | ₩269,867 | ₩276,620 | ₩268,178 | ₩275,200 | +1.98% | 2725.9만 |
|---|
| 2026.03.23 | ₩276,580 | ₩280,212 | ₩270,295 | ₩271,595 | -1.80% | 3185.8만 |
|---|
| 2026.03.20 | ₩274,557 | ₩276,446 | ₩265,672 | ₩269,786 | -1.74% | 3726.5만 |
|---|
| 2026.03.19 | ₩261,344 | ₩275,883 | ₩258,396 | ₩275,066 | +5.25% | 3224.5만 |
|---|
| 2026.03.18 | ₩262,644 | ₩271,836 | ₩262,309 | ₩267,280 | +1.77% | 2856.9만 |
|---|
| 2026.03.17 | ₩263,555 | ₩266,945 | ₩261,652 | ₩263,059 | -0.19% | 2278만 |
|---|
| 2026.03.16 | ₩261,277 | ₩268,232 | ₩261,036 | ₩263,421 | +0.82% | 3028.5만 |
|---|
| 2026.03.13 | ₩265,471 | ₩267,575 | ₩257,646 | ₩259,146 | -2.38% | 2756.2만 |
|---|
| 2026.03.12 | ₩271,796 | ₩272,855 | ₩263,542 | ₩264,976 | -2.51% | 2888.7만 |
|---|
| 2026.03.11 | ₩274,852 | ₩280,346 | ₩272,868 | ₩274,476 | -0.14% | 2307.6만 |
|---|
| 2026.03.10 | ₩271,367 | ₩276,835 | ₩270,952 | ₩272,332 | +0.36% | 2913.9만 |
|---|
| 2026.03.09 | ₩253,746 | ₩271,984 | ₩253,291 | ₩271,595 | +7.03% | 3887.7만 |
|---|
| 2026.03.06 | ₩261,666 | ₩268,326 | ₩256,279 | ₩257,860 | -1.45% | 3391.4만 |
|---|
| 2026.03.05 | ₩265,016 | ₩273,083 | ₩261,143 | ₩267,267 | +0.85% | 3600.1만 |
|---|
| 2026.03.04 | ₩257,445 | ₩271,274 | ₩254,416 | ₩270,778 | +5.18% | 4091.3만 |
|---|
| 2026.03.03 | ₩256,560 | ₩259,481 | ₩252,219 | ₩255,877 | -0.27% | 3778.6만 |
|---|
| 2026.03.02 | ₩259,763 | ₩266,316 | ₩254,604 | ₩266,155 | +2.46% | 3412만 |
|---|
| 2026.02.27 | ₩268,151 | ₩270,537 | ₩264,976 | ₩268,285 | +0.05% | 3131.2만 |
|---|
| 2026.02.26 | ₩279,796 | ₩281,123 | ₩269,960 | ₩272,935 | -2.45% | 3502.1만 |
|---|
| 2026.02.25 | ₩287,863 | ₩290,382 | ₩281,846 | ₩282,557 | -1.84% | 4458.8만 |
|---|
| 2026.02.24 | ₩283,588 | ₩290,396 | ₩276,714 | ₩286,550 | +1.04% | 8136.7만 |
|---|
| 2026.02.23 | ₩265,445 | ₩267,173 | ₩260,165 | ₩263,448 | -0.75% | 2818.8만 |
|---|
| 2026.02.20 | ₩268,165 | ₩274,530 | ₩266,074 | ₩268,205 | +0.01% | 3631.7만 |
|---|
| 2026.02.19 | ₩268,151 | ₩273,498 | ₩265,713 | ₩272,520 | +1.63% | 2584.2만 |
|---|
| 2026.02.18 | ₩265,873 | ₩272,292 | ₩261,304 | ₩268,165 | +0.86% | 3566.4만 |
|---|
| 2026.02.17 | ₩270,885 | ₩275,106 | ₩261,076 | ₩272,131 | +0.46% | 3371.2만 |
|---|
| 2026.02.13 | ₩273,391 | ₩281,471 | ₩273,203 | ₩277,813 | +1.62% | 2612.4만 |
|---|
| 2026.02.12 | ₩289,217 | ₩292,741 | ₩274,892 | ₩275,964 | -4.58% | 3218.1만 |
|---|
| 2026.02.11 | ₩291,964 | ₩294,335 | ₩280,346 | ₩286,201 | -1.97% | 3338.5만 |
|---|
| 2026.02.10 | ₩288,292 | ₩293,987 | ₩285,598 | ₩286,188 | -0.73% | 2532.7만 |
|---|
| 2026.02.09 | ₩277,250 | ₩291,588 | ₩273,565 | ₩289,444 | +4.40% | 3881.1만 |
|---|
| 2026.02.06 | ₩264,158 | ₩280,426 | ₩263,220 | ₩279,314 | +5.74% | 5450.5만 |
|---|
| 2026.02.05 | ₩270,496 | ₩273,418 | ₩255,569 | ₩257,954 | -4.64% | 6219.6만 |
|---|
| 2026.02.04 | ₩288,104 | ₩292,902 | ₩266,865 | ₩268,259 | -6.89% | 1.1억 |
|---|
| 2026.02.03 | ₩337,082 | ₩338,556 | ₩317,638 | ₩324,432 | -3.75% | 5309.7만 |
|---|
| 2026.02.02 | ₩315,937 | ₩334,965 | ₩314,905 | ₩330,007 | +4.45% | 3630.8만 |
|---|
| 2026.01.30 | ₩317,491 | ₩328,627 | ₩314,302 | ₩317,223 | -0.08% | 4003.6만 |
|---|
| 2026.01.29 | ₩341,249 | ₩349,115 | ₩322,824 | ₩337,926 | -0.97% | 3168.5만 |
|---|
| 2026.01.28 | ₩340,539 | ₩344,921 | ₩335,286 | ₩338,677 | -0.55% | 2706.1만 |
|---|
| 2026.01.27 | ₩337,899 | ₩342,442 | ₩332,271 | ₩337,725 | -0.05% | 2569.2만 |
|---|
| 2026.01.26 | ₩344,050 | ₩346,114 | ₩335,407 | ₩336,760 | -2.12% | 3067.3만 |
|---|
| 2026.01.23 | ₩349,986 | ₩357,732 | ₩343,380 | ₩347,976 | -0.57% | 4752.6만 |
|---|
| 2026.01.22 | ₩337,350 | ₩343,152 | ₩330,489 | ₩340,003 | +0.79% | 3794.5만 |
|---|
| 2026.01.21 | ₩316,231 | ₩338,891 | ₩315,950 | ₩334,737 | +5.85% | 6238.6만 |
|---|
| 2026.01.20 | ₩302,952 | ₩320,935 | ₩302,054 | ₩310,777 | +2.58% | 4432.8만 |
|---|
| 2026.01.16 | ₩313,967 | ₩314,221 | ₩306,677 | ₩310,657 | -1.05% | 4254.6만 |
|---|
| 2026.01.15 | ₩305,391 | ₩319,394 | ₩304,479 | ₩305,417 | +0.01% | 5527만 |
|---|
| 2026.01.14 | ₩291,508 | ₩300,285 | ₩288,252 | ₩299,628 | +2.79% | 4046.7만 |
|---|
| 2026.01.13 | ₩288,238 | ₩298,972 | ₩288,077 | ₩296,104 | +2.73% | 5689.5만 |
|---|
| 2026.01.12 | ₩269,585 | ₩281,243 | ₩267,736 | ₩278,309 | +3.24% | 2728.7만 |
|---|
| 2026.01.09 | ₩275,669 | ₩277,786 | ₩272,118 | ₩272,252 | -1.24% | 2421.7만 |
|---|
| 2026.01.08 | ₩282,610 | ₩282,664 | ₩272,466 | ₩274,275 | -2.95% | 2750.5만 |
|---|
| 2026.01.07 | ₩284,258 | ₩284,258 | ₩277,612 | ₩281,431 | -0.99% | 2971.6만 |
|---|
| 2026.01.06 | ₩298,436 | ₩298,717 | ₩283,079 | ₩287,233 | -3.75% | 4003.3만 |
|---|
| 2026.01.05 | ₩308,540 | ₩313,591 | ₩295,448 | ₩296,252 | -3.98% | 3194.1만 |
|---|
| 2026.01.02 | ₩293,330 | ₩304,386 | ₩293,330 | ₩299,454 | +2.09% | 3644.6만 |
|---|
| 2025.12.31 | ₩289,203 | ₩291,642 | ₩286,496 | ₩286,979 | -0.77% | 1759.2만 |
|---|
| 2025.12.30 | ₩289,270 | ₩290,543 | ₩287,206 | ₩288,560 | -0.25% | 1641만 |
|---|
| 2025.12.29 | ₩283,521 | ₩289,511 | ₩280,386 | ₩288,922 | +1.90% | 2032.7만 |
|---|
| 2025.12.26 | ₩288,680 | ₩290,557 | ₩285,464 | ₩288,091 | -0.20% | 1579.3만 |
|---|
| 2025.12.24 | ₩288,077 | ₩290,168 | ₩286,724 | ₩288,158 | +0.03% | 795.7만 |
|---|
| 2025.12.23 | ₩285,237 | ₩290,825 | ₩284,459 | ₩287,970 | +0.96% | 2027.2만 |
|---|
| 2025.12.22 | ₩294,804 | ₩295,032 | ₩285,840 | ₩288,037 | -2.30% | 2495.1만 |
|---|
| 2025.12.19 | ₩274,168 | ₩288,345 | ₩273,632 | ₩286,000 | +4.32% | 5844.6만 |
|---|
| 2025.12.18 | ₩273,123 | ₩276,527 | ₩268,674 | ₩269,424 | -1.35% | 2972만 |
|---|
| 2025.12.17 | ₩281,458 | ₩283,414 | ₩264,694 | ₩265,471 | -5.68% | 3159.5만 |
|---|
| 2025.12.16 | ₩277,277 | ₩281,699 | ₩274,852 | ₩280,292 | +1.09% | 2346.8만 |
|---|
| 2025.12.15 | ₩284,459 | ₩288,587 | ₩276,821 | ₩278,161 | -2.21% | 2722.2만 |
|---|
| 2025.12.12 | ₩292,620 | ₩298,141 | ₩280,145 | ₩282,449 | -3.48% | 3707.4만 |
|---|
| 2025.12.11 | ₩291,870 | ₩296,814 | ₩281,659 | ₩296,721 | +1.66% | 3069.5만 |
|---|
| 2025.12.10 | ₩297,484 | ₩298,302 | ₩293,022 | ₩296,707 | -0.26% | 2327.9만 |
|---|
| 2025.12.09 | ₩296,198 | ₩301,290 | ₩292,004 | ₩296,975 | +0.26% | 2516.6만 |
|---|
| 2025.12.08 | ₩293,585 | ₩299,776 | ₩292,607 | ₩296,292 | +0.92% | 3094.3만 |
|---|
| 2025.12.05 | ₩291,012 | ₩299,682 | ₩289,766 | ₩292,084 | +0.37% | 3329.2만 |
|---|
| 2025.12.04 | ₩290,624 | ₩293,625 | ₩286,952 | ₩289,418 | -0.41% | 2447.8만 |
|---|
| 2025.12.03 | ₩289,793 | ₩292,392 | ₩283,776 | ₩291,588 | +0.62% | 2854.5만 |
|---|
| 2025.12.02 | ₩297,203 | ₩302,818 | ₩287,287 | ₩288,426 | -2.95% | 4200.3만 |
|---|
| 2025.12.01 | ₩286,603 | ₩296,118 | ₩286,094 | ₩294,483 | +2.75% | 3076.9만 |
|---|
| 2025.11.28 | ₩289,632 | ₩292,526 | ₩286,791 | ₩291,495 | +0.64% | 1865.8만 |
|---|
| 2025.11.26 | ₩281,471 | ₩288,895 | ₩277,384 | ₩287,086 | +1.99% | 4327만 |
|---|
| 2025.11.25 | ₩269,987 | ₩276,821 | ₩260,339 | ₩276,218 | +2.31% | 6977.4만 |
|---|
| 2025.11.24 | ₩277,599 | ₩290,959 | ₩275,843 | ₩288,171 | +3.81% | 4675만 |
|---|
| 2025.11.21 | ₩279,810 | ₩279,836 | ₩261,304 | ₩273,069 | -2.41% | 6742.1만 |
|---|
| 2025.11.20 | ₩311,823 | ₩313,900 | ₩274,074 | ₩276,071 | -11.47% | 6634.3만 |
|---|
| 2025.11.19 | ₩308,553 | ₩315,280 | ₩294,416 | ₩299,561 | -2.91% | 5209.3만 |
|---|
| 2025.11.18 | ₩317,290 | ₩318,925 | ₩301,116 | ₩308,593 | -2.74% | 4562만 |
|---|
| 2025.11.17 | ₩325,290 | ₩333,357 | ₩317,786 | ₩322,302 | -0.92% | 3794.2만 |
|---|
| 2025.11.14 | ₩321,752 | ₩339,615 | ₩315,012 | ₩330,730 | +2.79% | 4765.6만 |
|---|
| 2025.11.13 | ₩337,551 | ₩347,909 | ₩329,725 | ₩332,271 | -1.56% | 6317.9만 |
|---|
| 2025.11.12 | ₩339,199 | ₩353,109 | ₩335,005 | ₩346,918 | +2.28% | 1.1억 |
|---|
| 2025.11.11 | ₩323,829 | ₩332,941 | ₩314,422 | ₩318,282 | -1.71% | 6133.7만 |
|---|
| 2025.11.10 | ₩324,472 | ₩333,531 | ₩322,275 | ₩326,938 | +0.76% | 4336.2만 |
|---|
| 2025.11.07 | ₩309,464 | ₩316,071 | ₩301,022 | ₩312,948 | +1.13% | 5216.3만 |
|---|
| 2025.11.06 | ₩339,655 | ₩339,708 | ₩315,896 | ₩318,523 | -6.22% | 6605만 |
|---|
| 2025.11.05 | ₩325,946 | ₩347,936 | ₩325,370 | ₩343,487 | +5.38% | 6736.7만 |
|---|
| 2025.11.04 | ₩335,474 | ₩344,894 | ₩331,508 | ₩335,072 | -0.12% | 5649.2만 |
|---|
| 2025.11.03 | ₩347,507 | ₩349,625 | ₩340,218 | ₩347,936 | +0.12% | 3635.1만 |
|---|
| 2025.10.31 | ₩347,869 | ₩351,259 | ₩339,574 | ₩343,206 | -1.34% | 3444.9만 |
|---|
| 2025.10.30 | ₩348,298 | ₩353,604 | ₩338,100 | ₩341,491 | -1.95% | 4516.3만 |
|---|
| 2025.10.29 | ₩354,020 | ₩357,893 | ₩344,921 | ₩354,207 | +0.05% | 4933.6만 |
|---|
| 2025.10.28 | ₩347,253 | ₩354,542 | ₩344,385 | ₩345,739 | -0.44% | 4744.9만 |
|---|
| 2025.10.27 | ₩345,564 | ₩348,968 | ₩334,737 | ₩347,963 | +0.69% | 6561.3만 |
|---|
| 2025.10.24 | ₩326,107 | ₩339,548 | ₩324,218 | ₩338,918 | +3.93% | 7122.1만 |
|---|
| 2025.10.23 | ₩308,419 | ₩316,111 | ₩306,248 | ₩314,891 | +2.10% | 3902.4만 |
|---|
| 2025.10.22 | ₩317,384 | ₩321,779 | ₩301,344 | ₩308,513 | -2.80% | 5966.9만 |
|---|
| 2025.10.21 | ₩320,787 | ₩324,633 | ₩313,591 | ₩318,965 | -0.57% | 4712.2만 |
|---|
| 2025.10.20 | ₩316,875 | ₩325,464 | ₩314,101 | ₩322,355 | +1.73% | 5674.2만 |
|---|
| 2025.10.17 | ₩312,573 | ₩315,414 | ₩305,404 | ₩312,332 | -0.08% | 5580.4만 |
|---|
| 2025.10.16 | ₩316,633 | ₩323,213 | ₩311,206 | ₩314,315 | -0.73% | 6972.6만 |
|---|
| 2025.10.15 | ₩298,436 | ₩320,586 | ₩295,823 | ₩319,729 | +7.13% | 1.1억 |
|---|
| 2025.10.14 | ₩293,732 | ₩301,478 | ₩289,310 | ₩292,245 | -0.51% | 7121.6만 |
|---|
| 2025.10.13 | ₩295,072 | ₩300,419 | ₩287,970 | ₩290,007 | -1.72% | 6310.4만 |
|---|
| 2025.10.10 | ₩311,916 | ₩313,859 | ₩285,692 | ₩287,970 | -7.68% | 1.2억 |
|---|