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 | ₩840,766 | ₩841,410 | ₩812,749 | ₩815,565 | -3.00% | 1369.4만 |
| 2026.10.08 | ₩857,490 | ₩863,512 | ₩822,593 | ₩832,437 | -2.92% | 2348.8만 |
| 2026.10.07 | ₩851,335 | ₩869,722 | ₩849,175 | ₩866,208 | +1.75% | 1856.1만 |
| 2026.10.06 | ₩869,132 | ₩883,187 | ₩842,255 | ₩870,983 | +0.21% | 2424.6만 |
| 2026.10.05 | ₩845,755 | ₩849,631 | ₩831,512 | ₩847,284 | +0.18% | 1371.8만 |
| 2026.10.02 | ₩852,917 | ₩865,672 | ₩842,992 | ₩850,181 | -0.32% | 1986.5만 |
| 2026.10.01 | ₩821,735 | ₩830,587 | ₩806,714 | ₩825,799 | +0.49% | 1713.5만 |
| 2026.09.30 | ₩817,966 | ₩825,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩820,474 |
| +0.31% |
| 1674.9만 |
| 2026.09.29 | ₩827,153 | ₩837,064 | ₩811,743 | ₩814,855 | -1.49% | 1651.4만 |
|---|
| 2026.09.28 | ₩838,097 | ₩844,602 | ₩799,431 | ₩815,257 | -2.73% | 2212.4만 |
|---|
| 2026.09.25 | ₩851,026 | ₩857,008 | ₩838,929 | ₩845,782 | -0.62% | 1763.2만 |
|---|
| 2026.09.24 | ₩805,064 | ₩846,010 | ₩803,683 | ₩843,945 | +4.83% | 2531.9만 |
|---|
| 2026.09.23 | ₩833,537 | ₩837,815 | ₩815,539 | ₩824,296 | -1.11% | 1633.8만 |
|---|
| 2026.09.22 | ₩813,513 | ₩837,588 | ₩813,165 | ₩836,582 | +2.84% | 2828.3만 |
|---|
| 2026.09.21 | ₩783,082 | ₩827,086 | ₩780,923 | ₩825,517 | +5.42% | 4449.4만 |
|---|
| 2026.09.18 | ₩734,116 | ₩750,934 | ₩726,284 | ₩750,814 | +2.27% | 3186.7만 |
|---|
| 2026.09.17 | ₩715,648 | ₩739,548 | ₩707,601 | ₩731,058 | +2.15% | 2846.5만 |
|---|
| 2026.09.16 | ₩693,908 | ₩707,132 | ₩678,699 | ₩687,350 | -0.95% | 2231.8만 |
|---|
| 2026.09.15 | ₩672,865 | ₩688,919 | ₩667,245 | ₩676,218 | +0.50% | 1713.4만 |
|---|
| 2026.09.14 | ₩652,184 | ₩668,426 | ₩644,204 | ₩661,747 | +1.47% | 2481만 |
|---|
| 2026.09.11 | ₩684,949 | ₩698,830 | ₩672,396 | ₩692,218 | +1.06% | 1902.6만 |
|---|
| 2026.09.10 | ₩682,749 | ₩692,486 | ₩674,354 | ₩675,413 | -1.07% | 1600.6만 |
|---|
| 2026.09.09 | ₩680,644 | ₩706,515 | ₩679,115 | ₩698,884 | +2.68% | 2215.2만 |
|---|
| 2026.09.08 | ₩655,725 | ₩687,162 | ₩652,573 | ₩678,283 | +3.44% | 2816.7만 |
|---|
| 2026.09.04 | ₩619,621 | ₩642,192 | ₩614,256 | ₩640,503 | +3.37% | 1967.9만 |
|---|
| 2026.09.03 | ₩607,751 | ₩616,630 | ₩590,785 | ₩611,788 | +0.66% | 1486.8만 |
|---|
| 2026.09.02 | ₩616,281 | ₩619,902 | ₩606,692 | ₩612,995 | -0.53% | 1193.9만 |
|---|
| 2026.09.01 | ₩616,817 | ₩618,950 | ₩606,611 | ₩616,415 | -0.07% | 1621.3만 |
|---|
| 2026.08.31 | ₩625,280 | ₩638,142 | ₩621,874 | ₩631,316 | +0.97% | 1246.3만 |
|---|
| 2026.08.28 | ₩633,730 | ₩642,085 | ₩624,033 | ₩624,422 | -1.47% | 1537.4만 |
|---|
| 2026.08.27 | ₩645,773 | ₩647,785 | ₩629,854 | ₩639,296 | -1.00% | 1644.2만 |
|---|
| 2026.08.26 | ₩637,150 | ₩658,675 | ₩636,492 | ₩645,009 | +1.23% | 1434.8만 |
|---|
| 2026.08.25 | ₩635,983 | ₩645,773 | ₩629,103 | ₩642,662 | +1.05% | 1900.1만 |
|---|
| 2026.08.24 | ₩628,392 | ₩628,392 | ₩604,868 | ₩612,579 | -2.52% | 1660.2만 |
|---|
| 2026.08.21 | ₩639,068 | ₩640,221 | ₩619,768 | ₩634,709 | -0.68% | 1434.4만 |
|---|
| 2026.08.20 | ₩624,543 | ₩637,767 | ₩617,300 | ₩629,626 | +0.81% | 1517.9만 |
|---|
| 2026.08.19 | ₩651,916 | ₩653,163 | ₩620,358 | ₩625,549 | -4.04% | 1920.8만 |
|---|
| 2026.08.18 | ₩653,901 | ₩659,601 | ₩637,029 | ₩649,649 | -0.65% | 2372.2만 |
|---|
| 2026.08.17 | ₩689,576 | ₩693,854 | ₩676,647 | ₩678,632 | -1.59% | 2005.8만 |
|---|
| 2026.08.14 | ₩653,955 | ₩690,260 | ₩648,053 | ₩689,884 | +5.49% | 2557만 |
|---|
| 2026.08.13 | ₩647,785 | ₩667,889 | ₩645,103 | ₩647,799 | +0.00% | 1876.5만 |
|---|
| 2026.08.12 | ₩654,920 | ₩659,440 | ₩644,942 | ₩647,691 | -1.10% | 1862.8만 |
|---|
| 2026.08.11 | ₩636,720 | ₩638,383 | ₩621,243 | ₩636,144 | -0.09% | 1805.3만 |
|---|
| 2026.08.10 | ₩639,859 | ₩648,268 | ₩629,398 | ₩629,760 | -1.58% | 1965.7만 |
|---|
| 2026.08.07 | ₩667,822 | ₩669,230 | ₩638,477 | ₩648,268 | -2.93% | 2661.9만 |
|---|
| 2026.08.06 | ₩632,697 | ₩666,186 | ₩629,679 | ₩656,208 | +3.72% | 2467.5만 |
|---|
| 2026.08.05 | ₩649,797 | ₩673,267 | ₩641,348 | ₩646,511 | -0.51% | 4961.6만 |
|---|
| 2026.08.04 | ₩675,950 | ₩710,994 | ₩673,536 | ₩695,504 | +2.89% | 4846.4만 |
|---|
| 2026.08.03 | ₩619,339 | ₩658,447 | ₩610,635 | ₩649,985 | +4.95% | 2442.2만 |
|---|
| 2026.07.31 | ₩684,372 | ₩691,534 | ₩638,075 | ₩638,598 | -6.69% | 2661.6만 |
|---|
| 2026.07.30 | ₩616,938 | ₩668,171 | ₩613,827 | ₩650,991 | +5.52% | 3693.7만 |
|---|
| 2026.07.29 | ₩607,121 | ₩613,210 | ₩568,696 | ₩576,113 | -5.11% | 3230.5만 |
|---|
| 2026.07.28 | ₩626,326 | ₩634,038 | ₩593,159 | ₩609,723 | -2.65% | 3631.6만 |
|---|
| 2026.07.27 | ₩707,481 | ₩708,138 | ₩639,644 | ₩663,812 | -6.17% | 3180만 |
|---|
| 2026.07.24 | ₩733,513 | ₩736,302 | ₩694,726 | ₩700,024 | -4.57% | 2720.1만 |
|---|
| 2026.07.23 | ₩730,589 | ₩746,348 | ₩704,114 | ₩723,816 | -0.93% | 2715.5만 |
|---|
| 2026.07.22 | ₩706,636 | ₩753,027 | ₩706,260 | ₩740,768 | +4.83% | 2477.7만 |
|---|
| 2026.07.21 | ₩705,455 | ₩735,149 | ₩700,895 | ₩730,173 | +3.50% | 2904.5만 |
|---|
| 2026.07.20 | ₩693,385 | ₩700,681 | ₩673,750 | ₩675,373 | -2.60% | 2344.1만 |
|---|
| 2026.07.17 | ₩639,577 | ₩678,471 | ₩617,220 | ₩664,898 | +3.96% | 3211.6만 |
|---|
| 2026.07.16 | ₩683,098 | ₩695,719 | ₩659,587 | ₩671,846 | -1.65% | 2709.4만 |
|---|
| 2026.07.15 | ₩745,717 | ₩749,567 | ₩683,420 | ₩709,667 | -4.83% | 2782.6만 |
|---|
| 2026.07.14 | ₩760,738 | ₩770,100 | ₩733,312 | ₩735,136 | -3.37% | 2120.1만 |
|---|
| 2026.07.13 | ₩720,879 | ₩740,151 | ₩706,689 | ₩716,708 | -0.58% | 2295.7만 |
|---|
| 2026.07.10 | ₩729,610 | ₩751,390 | ₩724,299 | ₩748,225 | +2.55% | 2070.5만 |
|---|
| 2026.07.09 | ₩720,570 | ₩750,385 | ₩717,794 | ₩733,244 | +1.76% | 2690.1만 |
|---|
| 2026.07.08 | ₩677,036 | ₩701,405 | ₩668,104 | ₩693,935 | +2.50% | 2376.9만 |
|---|
| 2026.07.07 | ₩691,923 | ₩704,074 | ₩674,756 | ₩692,191 | +0.04% | 2916.7만 |
|---|
| 2026.07.06 | ₩717,995 | ₩767,820 | ₩706,797 | ₩740,393 | +3.12% | 3068.4만 |
|---|
| 2026.07.02 | ₩721,764 | ₩734,492 | ₩678,632 | ₩694,485 | -3.78% | 2814.3만 |
|---|
| 2026.07.01 | ₩747,743 | ₩756,541 | ₩722,542 | ₩725,412 | -2.99% | 2832.7만 |
|---|
| 2026.06.30 | ₩731,702 | ₩784,222 | ₩731,702 | ₩779,099 | +6.48% | 3448.9만 |
|---|
| 2026.06.29 | ₩701,217 | ₩727,169 | ₩664,349 | ₩723,548 | +3.18% | 2667.1만 |
|---|
| 2026.06.26 | ₩697,140 | ₩704,262 | ₩674,085 | ₩699,527 | +0.34% | 5270.5만 |
|---|
| 2026.06.25 | ₩729,503 | ₩738,824 | ₩679,973 | ₩714,267 | -2.09% | 2703.1만 |
|---|
| 2026.06.24 | ₩698,508 | ₩704,061 | ₩675,279 | ₩697,060 | -0.21% | 2654.8만 |
|---|
| 2026.06.23 | ₩682,763 | ₩708,795 | ₩679,718 | ₩697,207 | +2.12% | 3019.7만 |
|---|
| 2026.06.22 | ₩731,608 | ₩755,065 | ₩718,478 | ₩739,830 | +1.12% | 2598.3만 |
|---|
| 2026.06.18 | ₩712,939 | ₩723,816 | ₩705,885 | ₩720,705 | +1.09% | 4380.6만 |
|---|
| 2026.06.17 | ₩710,364 | ₩714,173 | ₩680,376 | ₩687,323 | -3.24% | 2708.5만 |
|---|
| 2026.06.16 | ₩733,472 | ₩736,235 | ₩680,308 | ₩680,362 | -7.24% | 2841.2만 |
|---|
| 2026.06.15 | ₩718,532 | ₩748,869 | ₩711,491 | ₩733,969 | +2.15% | 3348.2만 |
|---|
| 2026.06.12 | ₩670,169 | ₩699,702 | ₩662,538 | ₩686,102 | +2.38% | 3155.3만 |
|---|
| 2026.06.11 | ₩619,084 | ₩657,790 | ₩614,283 | ₩655,095 | +5.82% | 3046.3만 |
|---|
| 2026.06.10 | ₩627,627 | ₩640,342 | ₩601,287 | ₩606,745 | -3.33% | 2777.7만 |
|---|
| 2026.06.09 | ₩674,273 | ₩677,291 | ₩586,400 | ₩637,740 | -5.42% | 3780만 |
|---|
| 2026.06.08 | ₩650,467 | ₩663,839 | ₩640,690 | ₩657,616 | +1.10% | 2515.9만 |
|---|
| 2026.06.05 | ₩669,955 | ₩678,122 | ₩622,236 | ₩625,495 | -6.64% | 4690.1만 |
|---|
| 2026.06.04 | ₩690,367 | ₩713,757 | ₩670,411 | ₩701,700 | +1.64% | 2911만 |
|---|
| 2026.06.03 | ₩715,849 | ₩732,869 | ₩703,175 | ₩727,612 | +1.64% | 2941.1만 |
|---|
| 2026.06.02 | ₩679,034 | ₩700,748 | ₩672,221 | ₩699,474 | +3.01% | 2429.3만 |
|---|
| 2026.06.01 | ₩670,800 | ₩694,055 | ₩652,882 | ₩684,171 | +1.99% | 3330.9만 |
|---|
| 2026.05.29 | ₩698,481 | ₩700,091 | ₩675,185 | ₩692,178 | -0.90% | 3080.3만 |
|---|
| 2026.05.28 | ₩669,244 | ₩707,065 | ₩661,894 | ₩694,847 | +3.83% | 3143.9만 |
|---|
| 2026.05.27 | ₩681,314 | ₩684,278 | ₩652,694 | ₩664,603 | -2.45% | 2758.9만 |
|---|
| 2026.05.26 | ₩650,119 | ₩679,920 | ₩644,070 | ₩675,802 | +3.95% | 3847.4만 |
|---|
| 2026.05.22 | ₩630,135 | ₩645,653 | ₩619,232 | ₩627,010 | -0.50% | 3475.9만 |
|---|
| 2026.05.21 | ₩592,784 | ₩605,136 | ₩578,849 | ₩602,977 | +1.72% | 2725.2만 |
|---|
| 2026.05.20 | ₩574,074 | ₩602,708 | ₩571,405 | ₩600,281 | +4.56% | 3613.8만 |
|---|
| 2026.05.19 | ₩553,367 | ₩575,027 | ₩527,563 | ₩555,311 | +0.35% | 3875.7만 |
|---|
| 2026.05.18 | ₩576,033 | ₩588,505 | ₩550,832 | ₩564,619 | -1.98% | 2843.2만 |
|---|
| 2026.05.15 | ₩581,183 | ₩588,774 | ₩567,798 | ₩568,790 | -2.13% | 2913.2만 |
|---|
| 2026.05.14 | ₩590,920 | ₩607,966 | ₩584,321 | ₩603,124 | +2.07% | 2611.4만 |
|---|
| 2026.05.13 | ₩612,968 | ₩616,268 | ₩580,257 | ₩597,491 | -2.52% | 3042.3만 |
|---|
| 2026.05.12 | ₩602,521 | ₩615,329 | ₩571,486 | ₩601,233 | -0.21% | 3914만 |
|---|
| 2026.05.11 | ₩617,676 | ₩629,304 | ₩604,707 | ₩615,315 | -0.38% | 4608.5만 |
|---|
| 2026.05.08 | ₩561,400 | ₩611,962 | ₩560,998 | ₩610,487 | +8.74% | 5813.5만 |
|---|
| 2026.05.07 | ₩559,362 | ₩565,585 | ₩537,916 | ₩547,814 | -2.06% | 4488.6만 |
|---|
| 2026.05.06 | ₩549,196 | ₩577,508 | ₩539,204 | ₩565,156 | +2.91% | 8773.2만 |
|---|
| 2026.05.05 | ₩471,435 | ₩482,245 | ₩462,543 | ₩476,464 | +1.07% | 6423.5만 |
|---|
| 2026.05.04 | ₩483,237 | ₩485,302 | ₩454,254 | ₩458,063 | -5.21% | 4200만 |
|---|
| 2026.05.01 | ₩471,917 | ₩486,563 | ₩468,404 | ₩483,545 | +2.46% | 3427.9만 |
|---|
| 2026.04.30 | ₩457,822 | ₩476,062 | ₩446,073 | ₩475,431 | +3.85% | 4211.5만 |
|---|
| 2026.04.29 | ₩437,999 | ₩456,226 | ₩427,645 | ₩452,122 | +3.22% | 4470.4만 |
|---|
| 2026.04.28 | ₩418,257 | ₩439,233 | ₩415,763 | ₩433,480 | +3.64% | 4300.3만 |
|---|
| 2026.04.27 | ₩464,474 | ₩468,350 | ₩440,990 | ₩448,796 | -3.38% | 5058.5만 |
|---|
| 2026.04.24 | ₩451,652 | ₩473,420 | ₩448,675 | ₩466,472 | +3.28% | 8161.7만 |
|---|
| 2026.04.23 | ₩405,047 | ₩416,058 | ₩402,029 | ₩409,499 | +1.10% | 4562만 |
|---|
| 2026.04.22 | ₩390,576 | ₩408,051 | ₩383,762 | ₩406,991 | +4.20% | 4905.4만 |
|---|
| 2026.04.21 | ₩371,947 | ₩383,843 | ₩370,994 | ₩381,549 | +2.58% | 3895.1만 |
|---|
| 2026.04.20 | ₩376,332 | ₩385,734 | ₩364,798 | ₩368,755 | -2.01% | 3483.4만 |
|---|
| 2026.04.17 | ₩376,869 | ₩376,936 | ₩367,668 | ₩373,368 | -0.93% | 3552만 |
|---|
| 2026.04.16 | ₩355,397 | ₩374,642 | ₩350,729 | ₩373,194 | +5.01% | 6485.1만 |
|---|
| 2026.04.15 | ₩341,945 | ₩346,263 | ₩337,774 | ₩346,183 | +1.24% | 2469.5만 |
|---|
| 2026.04.14 | ₩335,011 | ₩342,615 | ₩329,525 | ₩342,092 | +2.11% | 2573.3만 |
|---|
| 2026.04.13 | ₩328,627 | ₩331,712 | ₩324,603 | ₩331,041 | +0.73% | 2278.2만 |
|---|
| 2026.04.10 | ₩320,540 | ₩334,729 | ₩320,486 | ₩328,640 | +2.53% | 3647.7만 |
|---|
| 2026.04.09 | ₩312,506 | ₩317,991 | ₩309,690 | ₩317,374 | +1.56% | 2712.6만 |
|---|
| 2026.04.08 | ₩311,312 | ₩313,834 | ₩304,566 | ₩310,910 | -0.13% | 3549.6만 |
|---|
| 2026.04.07 | ₩292,724 | ₩297,874 | ₩288,861 | ₩297,109 | +1.50% | 2648.3만 |
|---|
| 2026.04.06 | ₩294,092 | ₩303,520 | ₩292,013 | ₩295,299 | +0.41% | 3078.6만 |
|---|
| 2026.04.02 | ₩273,666 | ₩292,080 | ₩269,066 | ₩291,704 | +6.59% | 3846.4만 |
|---|
| 2026.04.01 | ₩278,413 | ₩286,782 | ₩276,066 | ₩281,927 | +1.26% | 4083.6만 |
|---|
| 2026.03.31 | ₩265,619 | ₩273,599 | ₩263,419 | ₩272,834 | +2.72% | 4231.9만 |
|---|
| 2026.03.30 | ₩274,873 | ₩279,540 | ₩258,671 | ₩262,923 | -4.35% | 4105.3만 |
|---|
| 2026.03.27 | ₩270,608 | ₩272,620 | ₩265,136 | ₩270,903 | +0.11% | 2920.7만 |
|---|
| 2026.03.26 | ₩292,348 | ₩296,399 | ₩272,834 | ₩273,290 | -6.52% | 4921.3만 |
|---|
| 2026.03.25 | ₩283,671 | ₩296,841 | ₩283,671 | ₩295,420 | +4.14% | 4851.8만 |
|---|
| 2026.03.24 | ₩270,098 | ₩276,858 | ₩268,408 | ₩275,436 | +1.98% | 2725.9만 |
|---|
| 2026.03.23 | ₩276,817 | ₩280,452 | ₩270,527 | ₩271,828 | -1.80% | 3185.8만 |
|---|
| 2026.03.20 | ₩274,792 | ₩276,683 | ₩265,900 | ₩270,018 | -1.74% | 3726.5만 |
|---|
| 2026.03.19 | ₩261,568 | ₩276,120 | ₩258,618 | ₩275,302 | +5.25% | 3224.5만 |
|---|
| 2026.03.18 | ₩262,869 | ₩272,070 | ₩262,534 | ₩267,510 | +1.77% | 2856.9만 |
|---|
| 2026.03.17 | ₩263,781 | ₩267,174 | ₩261,877 | ₩263,285 | -0.19% | 2278만 |
|---|
| 2026.03.16 | ₩261,501 | ₩268,462 | ₩261,260 | ₩263,647 | +0.82% | 3028.5만 |
|---|
| 2026.03.13 | ₩265,699 | ₩267,805 | ₩257,867 | ₩259,369 | -2.38% | 2756.2만 |
|---|
| 2026.03.12 | ₩272,030 | ₩273,089 | ₩263,768 | ₩265,203 | -2.51% | 2888.7만 |
|---|
| 2026.03.11 | ₩275,087 | ₩280,586 | ₩273,102 | ₩274,712 | -0.14% | 2307.6만 |
|---|
| 2026.03.10 | ₩271,600 | ₩277,072 | ₩271,185 | ₩272,566 | +0.36% | 2913.9만 |
|---|
| 2026.03.09 | ₩253,964 | ₩272,217 | ₩253,508 | ₩271,828 | +7.03% | 3887.7만 |
|---|
| 2026.03.06 | ₩261,890 | ₩268,556 | ₩256,499 | ₩258,081 | -1.45% | 3391.4만 |
|---|
| 2026.03.05 | ₩265,243 | ₩273,317 | ₩261,367 | ₩267,496 | +0.85% | 3600.1만 |
|---|
| 2026.03.04 | ₩257,666 | ₩271,506 | ₩254,635 | ₩271,010 | +5.18% | 4091.3만 |
|---|
| 2026.03.03 | ₩256,780 | ₩259,704 | ₩252,435 | ₩256,096 | -0.27% | 3778.6만 |
|---|
| 2026.03.02 | ₩259,986 | ₩266,544 | ₩254,822 | ₩266,383 | +2.46% | 3412만 |
|---|
| 2026.02.27 | ₩268,382 | ₩270,769 | ₩265,203 | ₩268,516 | +0.05% | 3131.2만 |
|---|
| 2026.02.26 | ₩280,036 | ₩281,364 | ₩270,192 | ₩273,169 | -2.45% | 3502.1만 |
|---|
| 2026.02.25 | ₩288,110 | ₩290,632 | ₩282,088 | ₩282,799 | -1.84% | 4458.8만 |
|---|
| 2026.02.24 | ₩283,832 | ₩290,645 | ₩276,952 | ₩286,796 | +1.04% | 8136.7만 |
|---|
| 2026.02.23 | ₩265,672 | ₩267,402 | ₩260,388 | ₩263,674 | -0.75% | 2818.8만 |
|---|
| 2026.02.20 | ₩268,395 | ₩274,765 | ₩266,303 | ₩268,435 | +0.01% | 3631.7만 |
|---|
| 2026.02.19 | ₩268,382 | ₩273,733 | ₩265,941 | ₩272,754 | +1.63% | 2584.2만 |
|---|
| 2026.02.18 | ₩266,102 | ₩272,526 | ₩261,528 | ₩268,395 | +0.86% | 3566.4만 |
|---|
| 2026.02.17 | ₩271,118 | ₩275,342 | ₩261,300 | ₩272,365 | +0.46% | 3371.2만 |
|---|
| 2026.02.13 | ₩273,626 | ₩281,713 | ₩273,438 | ₩278,051 | +1.62% | 2612.4만 |
|---|
| 2026.02.12 | ₩289,465 | ₩292,992 | ₩275,128 | ₩276,201 | -4.58% | 3218.1만 |
|---|
| 2026.02.11 | ₩292,214 | ₩294,588 | ₩280,586 | ₩286,447 | -1.97% | 3338.5만 |
|---|
| 2026.02.10 | ₩288,539 | ₩294,239 | ₩285,844 | ₩286,434 | -0.73% | 2532.7만 |
|---|
| 2026.02.09 | ₩277,488 | ₩291,839 | ₩273,800 | ₩289,693 | +4.40% | 3881.1만 |
|---|
| 2026.02.06 | ₩264,385 | ₩280,667 | ₩263,446 | ₩279,553 | +5.74% | 5450.5만 |
|---|
| 2026.02.05 | ₩270,729 | ₩273,652 | ₩255,788 | ₩258,175 | -4.64% | 6219.6만 |
|---|
| 2026.02.04 | ₩288,352 | ₩293,153 | ₩267,094 | ₩268,489 | -6.89% | 1.1억 |
|---|
| 2026.02.03 | ₩337,371 | ₩338,847 | ₩317,911 | ₩324,711 | -3.75% | 5309.7만 |
|---|
| 2026.02.02 | ₩316,208 | ₩335,252 | ₩315,175 | ₩330,290 | +4.45% | 3630.8만 |
|---|
| 2026.01.30 | ₩317,763 | ₩328,909 | ₩314,571 | ₩317,495 | -0.08% | 4003.6만 |
|---|
| 2026.01.29 | ₩341,542 | ₩349,415 | ₩323,101 | ₩338,216 | -0.97% | 3168.5만 |
|---|
| 2026.01.28 | ₩340,832 | ₩345,217 | ₩335,574 | ₩338,967 | -0.55% | 2706.1만 |
|---|
| 2026.01.27 | ₩338,189 | ₩342,736 | ₩332,557 | ₩338,015 | -0.05% | 2569.2만 |
|---|
| 2026.01.26 | ₩344,345 | ₩346,411 | ₩335,695 | ₩337,049 | -2.12% | 3067.3만 |
|---|
| 2026.01.23 | ₩350,287 | ₩358,039 | ₩343,675 | ₩348,275 | -0.57% | 4752.6만 |
|---|
| 2026.01.22 | ₩337,640 | ₩343,447 | ₩330,773 | ₩340,295 | +0.79% | 3794.5만 |
|---|
| 2026.01.21 | ₩316,503 | ₩339,182 | ₩316,221 | ₩335,024 | +5.85% | 6238.6만 |
|---|
| 2026.01.20 | ₩303,212 | ₩321,210 | ₩302,313 | ₩311,044 | +2.58% | 4432.8만 |
|---|
| 2026.01.16 | ₩314,236 | ₩314,491 | ₩306,940 | ₩310,923 | -1.05% | 4254.6만 |
|---|
| 2026.01.15 | ₩305,653 | ₩319,668 | ₩304,741 | ₩305,679 | +0.01% | 5527만 |
|---|
| 2026.01.14 | ₩291,758 | ₩300,543 | ₩288,499 | ₩299,886 | +2.79% | 4046.7만 |
|---|
| 2026.01.13 | ₩288,486 | ₩299,228 | ₩288,325 | ₩296,358 | +2.73% | 5689.5만 |
|---|
| 2026.01.12 | ₩269,817 | ₩281,485 | ₩267,966 | ₩278,548 | +3.24% | 2728.7만 |
|---|
| 2026.01.09 | ₩275,905 | ₩278,025 | ₩272,351 | ₩272,486 | -1.24% | 2421.7만 |
|---|
| 2026.01.08 | ₩282,853 | ₩282,906 | ₩272,700 | ₩274,511 | -2.95% | 2750.5만 |
|---|
| 2026.01.07 | ₩284,502 | ₩284,502 | ₩277,850 | ₩281,673 | -0.99% | 2971.6만 |
|---|
| 2026.01.06 | ₩298,692 | ₩298,974 | ₩283,322 | ₩287,480 | -3.75% | 4003.3만 |
|---|
| 2026.01.05 | ₩308,804 | ₩313,861 | ₩295,701 | ₩296,506 | -3.98% | 3194.1만 |
|---|
| 2026.01.02 | ₩293,582 | ₩304,647 | ₩293,582 | ₩299,711 | +2.09% | 3644.6만 |
|---|
| 2025.12.31 | ₩289,451 | ₩291,892 | ₩286,742 | ₩287,225 | -0.77% | 1759.2만 |
|---|
| 2025.12.30 | ₩289,518 | ₩290,792 | ₩287,453 | ₩288,808 | -0.25% | 1641만 |
|---|
| 2025.12.29 | ₩283,765 | ₩289,760 | ₩280,626 | ₩289,170 | +1.90% | 2032.7만 |
|---|
| 2025.12.26 | ₩288,928 | ₩290,806 | ₩285,709 | ₩288,338 | -0.20% | 1579.3만 |
|---|
| 2025.12.24 | ₩288,325 | ₩290,417 | ₩286,970 | ₩288,405 | +0.03% | 795.7만 |
|---|
| 2025.12.23 | ₩285,481 | ₩291,074 | ₩284,704 | ₩288,217 | +0.96% | 2027.2만 |
|---|
| 2025.12.22 | ₩295,057 | ₩295,285 | ₩286,085 | ₩288,284 | -2.30% | 2495.1만 |
|---|
| 2025.12.19 | ₩274,403 | ₩288,593 | ₩273,867 | ₩286,246 | +4.32% | 5844.6만 |
|---|
| 2025.12.18 | ₩273,357 | ₩276,764 | ₩268,905 | ₩269,656 | -1.35% | 2972만 |
|---|
| 2025.12.17 | ₩281,699 | ₩283,657 | ₩264,921 | ₩265,699 | -5.68% | 3159.5만 |
|---|
| 2025.12.16 | ₩277,515 | ₩281,941 | ₩275,087 | ₩280,533 | +1.09% | 2346.8만 |
|---|
| 2025.12.15 | ₩284,704 | ₩288,834 | ₩277,059 | ₩278,400 | -2.21% | 2722.2만 |
|---|
| 2025.12.12 | ₩292,871 | ₩298,397 | ₩280,385 | ₩282,692 | -3.48% | 3707.4만 |
|---|
| 2025.12.11 | ₩292,120 | ₩297,069 | ₩281,901 | ₩296,975 | +1.66% | 3069.5만 |
|---|
| 2025.12.10 | ₩297,740 | ₩298,558 | ₩293,274 | ₩296,962 | -0.26% | 2327.9만 |
|---|
| 2025.12.09 | ₩296,452 | ₩301,549 | ₩292,254 | ₩297,230 | +0.26% | 2516.6만 |
|---|
| 2025.12.08 | ₩293,837 | ₩300,033 | ₩292,858 | ₩296,546 | +0.92% | 3094.3만 |
|---|
| 2025.12.05 | ₩291,262 | ₩299,939 | ₩290,015 | ₩292,335 | +0.37% | 3329.2만 |
|---|
| 2025.12.04 | ₩290,873 | ₩293,877 | ₩287,198 | ₩289,666 | -0.41% | 2447.8만 |
|---|
| 2025.12.03 | ₩290,041 | ₩292,643 | ₩284,020 | ₩291,839 | +0.62% | 2854.5만 |
|---|
| 2025.12.02 | ₩297,458 | ₩303,078 | ₩287,533 | ₩288,673 | -2.95% | 4200.3만 |
|---|
| 2025.12.01 | ₩286,849 | ₩296,372 | ₩286,340 | ₩294,736 | +2.75% | 3076.9만 |
|---|
| 2025.11.28 | ₩289,880 | ₩292,777 | ₩287,037 | ₩291,745 | +0.64% | 1865.8만 |
|---|
| 2025.11.26 | ₩281,713 | ₩289,143 | ₩277,622 | ₩287,332 | +1.99% | 4327만 |
|---|
| 2025.11.25 | ₩270,219 | ₩277,059 | ₩260,563 | ₩276,455 | +2.31% | 6977.4만 |
|---|
| 2025.11.24 | ₩277,837 | ₩291,208 | ₩276,080 | ₩288,419 | +3.81% | 4675만 |
|---|
| 2025.11.21 | ₩280,050 | ₩280,077 | ₩261,528 | ₩273,304 | -2.41% | 6742.1만 |
|---|
| 2025.11.20 | ₩312,090 | ₩314,169 | ₩274,309 | ₩276,308 | -11.47% | 6634.3만 |
|---|
| 2025.11.19 | ₩308,818 | ₩315,550 | ₩294,668 | ₩299,819 | -2.91% | 5209.3만 |
|---|
| 2025.11.18 | ₩317,562 | ₩319,198 | ₩301,374 | ₩308,858 | -2.74% | 4562만 |
|---|
| 2025.11.17 | ₩325,569 | ₩333,643 | ₩318,058 | ₩322,578 | -0.92% | 3794.2만 |
|---|
| 2025.11.14 | ₩322,028 | ₩339,906 | ₩315,282 | ₩331,014 | +2.79% | 4765.6만 |
|---|
| 2025.11.13 | ₩337,841 | ₩348,208 | ₩330,008 | ₩332,557 | -1.56% | 6317.9만 |
|---|
| 2025.11.12 | ₩339,490 | ₩353,412 | ₩335,293 | ₩347,216 | +2.28% | 1.1억 |
|---|
| 2025.11.11 | ₩324,107 | ₩333,227 | ₩314,692 | ₩318,555 | -1.71% | 6133.7만 |
|---|
| 2025.11.10 | ₩324,751 | ₩333,817 | ₩322,551 | ₩327,219 | +0.76% | 4336.2만 |
|---|
| 2025.11.07 | ₩309,730 | ₩316,342 | ₩301,280 | ₩313,217 | +1.13% | 5216.3만 |
|---|
| 2025.11.06 | ₩339,946 | ₩340,000 | ₩316,167 | ₩318,796 | -6.22% | 6605만 |
|---|
| 2025.11.05 | ₩326,226 | ₩348,235 | ₩325,649 | ₩343,782 | +5.38% | 6736.7만 |
|---|
| 2025.11.04 | ₩335,762 | ₩345,190 | ₩331,792 | ₩335,360 | -0.12% | 5649.2만 |
|---|
| 2025.11.03 | ₩347,806 | ₩349,925 | ₩340,510 | ₩348,235 | +0.12% | 3635.1만 |
|---|
| 2025.10.31 | ₩348,168 | ₩351,561 | ₩339,866 | ₩343,500 | -1.34% | 3444.9만 |
|---|
| 2025.10.30 | ₩348,597 | ₩353,908 | ₩338,391 | ₩341,784 | -1.95% | 4516.3만 |
|---|
| 2025.10.29 | ₩354,324 | ₩358,200 | ₩345,217 | ₩354,511 | +0.05% | 4933.6만 |
|---|
| 2025.10.28 | ₩347,551 | ₩354,847 | ₩344,681 | ₩346,035 | -0.44% | 4744.9만 |
|---|
| 2025.10.27 | ₩345,861 | ₩349,268 | ₩335,024 | ₩348,262 | +0.69% | 6561.3만 |
|---|
| 2025.10.24 | ₩326,387 | ₩339,839 | ₩324,496 | ₩339,209 | +3.93% | 7122.1만 |
|---|
| 2025.10.23 | ₩308,684 | ₩316,382 | ₩306,511 | ₩315,162 | +2.10% | 3902.4만 |
|---|
| 2025.10.22 | ₩317,656 | ₩322,055 | ₩301,602 | ₩308,778 | -2.80% | 5966.9만 |
|---|
| 2025.10.21 | ₩321,063 | ₩324,912 | ₩313,861 | ₩319,239 | -0.57% | 4712.2만 |
|---|
| 2025.10.20 | ₩317,146 | ₩325,743 | ₩314,370 | ₩322,632 | +1.73% | 5674.2만 |
|---|
| 2025.10.17 | ₩312,841 | ₩315,685 | ₩305,666 | ₩312,600 | -0.08% | 5580.4만 |
|---|
| 2025.10.16 | ₩316,905 | ₩323,490 | ₩311,473 | ₩314,585 | -0.73% | 6972.6만 |
|---|
| 2025.10.15 | ₩298,692 | ₩320,862 | ₩296,077 | ₩320,003 | +7.13% | 1.1억 |
|---|
| 2025.10.14 | ₩293,984 | ₩301,736 | ₩289,559 | ₩292,496 | -0.51% | 7121.6만 |
|---|
| 2025.10.13 | ₩295,326 | ₩300,677 | ₩288,217 | ₩290,256 | -1.72% | 6310.4만 |
|---|
| 2025.10.10 | ₩312,184 | ₩314,129 | ₩285,937 | ₩288,217 | -7.68% | 1.2억 |
|---|