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 | ₩840,797 | ₩841,441 | ₩812,779 | ₩815,596 | -3.00% | 1369.4만 |
| 2026.10.08 | ₩857,522 | ₩863,544 | ₩822,624 | ₩832,468 | -2.92% | 2348.8만 |
| 2026.10.07 | ₩851,366 | ₩869,754 | ₩849,207 | ₩866,240 | +1.75% | 1856.1만 |
| 2026.10.06 | ₩869,164 | ₩883,220 | ₩842,286 | ₩871,015 | +0.21% | 2424.6만 |
| 2026.10.05 | ₩845,787 | ₩849,663 | ₩831,543 | ₩847,316 | +0.18% | 1371.8만 |
| 2026.10.02 | ₩852,949 | ₩865,704 | ₩843,024 | ₩850,213 | -0.32% | 1986.5만 |
| 2026.10.01 | ₩821,766 | ₩830,618 | ₩806,744 | ₩825,829 | +0.49% | 1713.5만 |
| 2026.09.30 | ₩817,997 | ₩825,078 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩820,505 |
| +0.31% |
| 1674.9만 |
| 2026.09.29 | ₩827,184 | ₩837,096 | ₩811,773 | ₩814,885 | -1.49% | 1651.4만 |
|---|
| 2026.09.28 | ₩838,128 | ₩844,633 | ₩799,461 | ₩815,287 | -2.73% | 2212.4만 |
|---|
| 2026.09.25 | ₩851,058 | ₩857,040 | ₩838,960 | ₩845,814 | -0.62% | 1763.2만 |
|---|
| 2026.09.24 | ₩805,094 | ₩846,042 | ₩803,713 | ₩843,976 | +4.83% | 2531.9만 |
|---|
| 2026.09.23 | ₩833,568 | ₩837,847 | ₩815,569 | ₩824,327 | -1.11% | 1633.8만 |
|---|
| 2026.09.22 | ₩813,544 | ₩837,619 | ₩813,195 | ₩836,613 | +2.84% | 2828.3만 |
|---|
| 2026.09.21 | ₩783,112 | ₩827,117 | ₩780,952 | ₩825,548 | +5.42% | 4449.4만 |
|---|
| 2026.09.18 | ₩734,144 | ₩750,962 | ₩726,311 | ₩750,842 | +2.27% | 3186.7만 |
|---|
| 2026.09.17 | ₩715,675 | ₩739,576 | ₩707,628 | ₩731,086 | +2.15% | 2846.5만 |
|---|
| 2026.09.16 | ₩693,934 | ₩707,158 | ₩678,724 | ₩687,375 | -0.95% | 2231.8만 |
|---|
| 2026.09.15 | ₩672,890 | ₩688,944 | ₩667,270 | ₩676,243 | +0.50% | 1713.4만 |
|---|
| 2026.09.14 | ₩652,208 | ₩668,451 | ₩644,228 | ₩661,771 | +1.47% | 2481만 |
|---|
| 2026.09.11 | ₩684,974 | ₩698,856 | ₩672,421 | ₩692,244 | +1.06% | 1902.6만 |
|---|
| 2026.09.10 | ₩682,775 | ₩692,512 | ₩674,379 | ₩675,438 | -1.07% | 1600.6만 |
|---|
| 2026.09.09 | ₩680,669 | ₩706,541 | ₩679,140 | ₩698,910 | +2.68% | 2215.2만 |
|---|
| 2026.09.08 | ₩655,749 | ₩687,187 | ₩652,597 | ₩678,309 | +3.44% | 2816.7만 |
|---|
| 2026.09.04 | ₩619,644 | ₩642,216 | ₩614,279 | ₩640,526 | +3.37% | 1967.9만 |
|---|
| 2026.09.03 | ₩607,774 | ₩616,653 | ₩590,807 | ₩611,811 | +0.66% | 1486.8만 |
|---|
| 2026.09.02 | ₩616,304 | ₩619,925 | ₩606,714 | ₩613,018 | -0.53% | 1193.9만 |
|---|
| 2026.09.01 | ₩616,840 | ₩618,973 | ₩606,634 | ₩616,438 | -0.07% | 1621.3만 |
|---|
| 2026.08.31 | ₩625,304 | ₩638,166 | ₩621,897 | ₩631,339 | +0.97% | 1246.3만 |
|---|
| 2026.08.28 | ₩633,753 | ₩642,109 | ₩624,056 | ₩624,445 | -1.47% | 1537.4만 |
|---|
| 2026.08.27 | ₩645,797 | ₩647,809 | ₩629,877 | ₩639,319 | -1.00% | 1644.2만 |
|---|
| 2026.08.26 | ₩637,173 | ₩658,700 | ₩636,516 | ₩645,033 | +1.23% | 1434.8만 |
|---|
| 2026.08.25 | ₩636,007 | ₩645,797 | ₩629,126 | ₩642,686 | +1.05% | 1900.1만 |
|---|
| 2026.08.24 | ₩628,415 | ₩628,415 | ₩604,890 | ₩612,602 | -2.52% | 1660.2만 |
|---|
| 2026.08.21 | ₩639,091 | ₩640,245 | ₩619,791 | ₩634,732 | -0.68% | 1434.4만 |
|---|
| 2026.08.20 | ₩624,566 | ₩637,790 | ₩617,323 | ₩629,649 | +0.81% | 1517.9만 |
|---|
| 2026.08.19 | ₩651,940 | ₩653,188 | ₩620,381 | ₩625,572 | -4.04% | 1920.8만 |
|---|
| 2026.08.18 | ₩653,925 | ₩659,625 | ₩637,053 | ₩649,674 | -0.65% | 2372.2만 |
|---|
| 2026.08.17 | ₩689,602 | ₩693,880 | ₩676,672 | ₩678,657 | -1.59% | 2005.8만 |
|---|
| 2026.08.14 | ₩653,979 | ₩690,286 | ₩648,078 | ₩689,910 | +5.49% | 2557만 |
|---|
| 2026.08.13 | ₩647,809 | ₩667,914 | ₩645,127 | ₩647,823 | +0.00% | 1876.5만 |
|---|
| 2026.08.12 | ₩654,945 | ₩659,464 | ₩644,966 | ₩647,715 | -1.10% | 1862.8만 |
|---|
| 2026.08.11 | ₩636,744 | ₩638,407 | ₩621,267 | ₩636,167 | -0.09% | 1805.3만 |
|---|
| 2026.08.10 | ₩639,883 | ₩648,292 | ₩629,421 | ₩629,783 | -1.58% | 1965.7만 |
|---|
| 2026.08.07 | ₩667,847 | ₩669,255 | ₩638,501 | ₩648,292 | -2.93% | 2661.9만 |
|---|
| 2026.08.06 | ₩632,721 | ₩666,211 | ₩629,703 | ₩656,232 | +3.72% | 2467.5만 |
|---|
| 2026.08.05 | ₩649,821 | ₩673,292 | ₩641,371 | ₩646,535 | -0.51% | 4961.6만 |
|---|
| 2026.08.04 | ₩675,975 | ₩711,021 | ₩673,561 | ₩695,530 | +2.89% | 4846.4만 |
|---|
| 2026.08.03 | ₩619,362 | ₩658,472 | ₩610,657 | ₩650,009 | +4.95% | 2442.2만 |
|---|
| 2026.07.31 | ₩684,398 | ₩691,560 | ₩638,099 | ₩638,622 | -6.69% | 2661.6만 |
|---|
| 2026.07.30 | ₩616,961 | ₩668,196 | ₩613,850 | ₩651,015 | +5.52% | 3693.7만 |
|---|
| 2026.07.29 | ₩607,143 | ₩613,233 | ₩568,718 | ₩576,134 | -5.11% | 3230.5만 |
|---|
| 2026.07.28 | ₩626,350 | ₩634,062 | ₩593,181 | ₩609,745 | -2.65% | 3631.6만 |
|---|
| 2026.07.27 | ₩707,507 | ₩708,164 | ₩639,668 | ₩663,837 | -6.17% | 3180만 |
|---|
| 2026.07.24 | ₩733,540 | ₩736,330 | ₩694,752 | ₩700,050 | -4.57% | 2720.1만 |
|---|
| 2026.07.23 | ₩730,616 | ₩746,376 | ₩704,141 | ₩723,843 | -0.93% | 2715.5만 |
|---|
| 2026.07.22 | ₩706,662 | ₩753,055 | ₩706,286 | ₩740,796 | +4.83% | 2477.7만 |
|---|
| 2026.07.21 | ₩705,482 | ₩735,176 | ₩700,922 | ₩730,200 | +3.50% | 2904.5만 |
|---|
| 2026.07.20 | ₩693,411 | ₩700,707 | ₩673,775 | ₩675,398 | -2.60% | 2344.1만 |
|---|
| 2026.07.17 | ₩639,601 | ₩678,496 | ₩617,243 | ₩664,923 | +3.96% | 3211.6만 |
|---|
| 2026.07.16 | ₩683,124 | ₩695,744 | ₩659,612 | ₩671,871 | -1.65% | 2709.4만 |
|---|
| 2026.07.15 | ₩745,745 | ₩749,594 | ₩683,445 | ₩709,693 | -4.83% | 2782.6만 |
|---|
| 2026.07.14 | ₩760,767 | ₩770,129 | ₩733,339 | ₩735,163 | -3.37% | 2120.1만 |
|---|
| 2026.07.13 | ₩720,906 | ₩740,179 | ₩706,716 | ₩716,735 | -0.58% | 2295.7만 |
|---|
| 2026.07.10 | ₩729,637 | ₩751,419 | ₩724,326 | ₩748,253 | +2.55% | 2070.5만 |
|---|
| 2026.07.09 | ₩720,597 | ₩750,413 | ₩717,821 | ₩733,272 | +1.76% | 2690.1만 |
|---|
| 2026.07.08 | ₩677,061 | ₩701,431 | ₩668,129 | ₩693,961 | +2.50% | 2376.9만 |
|---|
| 2026.07.07 | ₩691,949 | ₩704,100 | ₩674,781 | ₩692,217 | +0.04% | 2916.7만 |
|---|
| 2026.07.06 | ₩718,022 | ₩767,848 | ₩706,823 | ₩740,420 | +3.12% | 3068.4만 |
|---|
| 2026.07.02 | ₩721,791 | ₩734,519 | ₩678,657 | ₩694,511 | -3.78% | 2814.3만 |
|---|
| 2026.07.01 | ₩747,770 | ₩756,569 | ₩722,569 | ₩725,439 | -2.99% | 2832.7만 |
|---|
| 2026.06.30 | ₩731,729 | ₩784,252 | ₩731,729 | ₩779,128 | +6.48% | 3448.9만 |
|---|
| 2026.06.29 | ₩701,244 | ₩727,196 | ₩664,373 | ₩723,575 | +3.18% | 2667.1만 |
|---|
| 2026.06.26 | ₩697,166 | ₩704,288 | ₩674,111 | ₩699,554 | +0.34% | 5270.5만 |
|---|
| 2026.06.25 | ₩729,530 | ₩738,851 | ₩679,999 | ₩714,294 | -2.09% | 2703.1만 |
|---|
| 2026.06.24 | ₩698,534 | ₩704,087 | ₩675,304 | ₩697,086 | -0.21% | 2654.8만 |
|---|
| 2026.06.23 | ₩682,788 | ₩708,821 | ₩679,744 | ₩697,233 | +2.12% | 3019.7만 |
|---|
| 2026.06.22 | ₩731,636 | ₩755,093 | ₩718,505 | ₩739,857 | +1.12% | 2598.3만 |
|---|
| 2026.06.18 | ₩712,966 | ₩723,843 | ₩705,911 | ₩720,731 | +1.09% | 4380.6만 |
|---|
| 2026.06.17 | ₩710,391 | ₩714,200 | ₩680,401 | ₩687,348 | -3.24% | 2708.5만 |
|---|
| 2026.06.16 | ₩733,500 | ₩736,263 | ₩680,334 | ₩680,388 | -7.24% | 2841.2만 |
|---|
| 2026.06.15 | ₩718,559 | ₩748,897 | ₩711,517 | ₩733,996 | +2.15% | 3348.2만 |
|---|
| 2026.06.12 | ₩670,194 | ₩699,728 | ₩662,563 | ₩686,128 | +2.38% | 3155.3만 |
|---|
| 2026.06.11 | ₩619,107 | ₩657,815 | ₩614,306 | ₩655,119 | +5.82% | 3046.3만 |
|---|
| 2026.06.10 | ₩627,651 | ₩640,366 | ₩601,309 | ₩606,768 | -3.33% | 2777.7만 |
|---|
| 2026.06.09 | ₩674,298 | ₩677,316 | ₩586,422 | ₩637,764 | -5.42% | 3780만 |
|---|
| 2026.06.08 | ₩650,492 | ₩663,864 | ₩640,714 | ₩657,640 | +1.10% | 2515.9만 |
|---|
| 2026.06.05 | ₩669,980 | ₩678,148 | ₩622,259 | ₩625,518 | -6.64% | 4690.1만 |
|---|
| 2026.06.04 | ₩690,393 | ₩713,784 | ₩670,436 | ₩701,726 | +1.64% | 2911만 |
|---|
| 2026.06.03 | ₩715,876 | ₩732,896 | ₩703,202 | ₩727,639 | +1.64% | 2941.1만 |
|---|
| 2026.06.02 | ₩679,060 | ₩700,774 | ₩672,246 | ₩699,500 | +3.01% | 2429.3만 |
|---|
| 2026.06.01 | ₩670,825 | ₩694,081 | ₩652,906 | ₩684,197 | +1.99% | 3330.9만 |
|---|
| 2026.05.29 | ₩698,507 | ₩700,117 | ₩675,210 | ₩692,204 | -0.90% | 3080.3만 |
|---|
| 2026.05.28 | ₩669,269 | ₩707,091 | ₩661,919 | ₩694,873 | +3.83% | 3143.9만 |
|---|
| 2026.05.27 | ₩681,340 | ₩684,304 | ₩652,718 | ₩664,628 | -2.45% | 2758.9만 |
|---|
| 2026.05.26 | ₩650,143 | ₩679,945 | ₩644,094 | ₩675,827 | +3.95% | 3847.4만 |
|---|
| 2026.05.22 | ₩630,159 | ₩645,677 | ₩619,255 | ₩627,034 | -0.50% | 3475.9만 |
|---|
| 2026.05.21 | ₩592,806 | ₩605,158 | ₩578,871 | ₩602,999 | +1.72% | 2725.2만 |
|---|
| 2026.05.20 | ₩574,096 | ₩602,731 | ₩571,427 | ₩600,303 | +4.56% | 3613.8만 |
|---|
| 2026.05.19 | ₩553,387 | ₩575,048 | ₩527,582 | ₩555,332 | +0.35% | 3875.7만 |
|---|
| 2026.05.18 | ₩576,054 | ₩588,527 | ₩550,852 | ₩564,640 | -1.98% | 2843.2만 |
|---|
| 2026.05.15 | ₩581,204 | ₩588,796 | ₩567,819 | ₩568,811 | -2.13% | 2913.2만 |
|---|
| 2026.05.14 | ₩590,942 | ₩607,988 | ₩584,343 | ₩603,147 | +2.07% | 2611.4만 |
|---|
| 2026.05.13 | ₩612,991 | ₩616,291 | ₩580,279 | ₩597,514 | -2.52% | 3042.3만 |
|---|
| 2026.05.12 | ₩602,543 | ₩615,352 | ₩571,507 | ₩601,256 | -0.21% | 3914만 |
|---|
| 2026.05.11 | ₩617,699 | ₩629,327 | ₩604,729 | ₩615,338 | -0.38% | 4608.5만 |
|---|
| 2026.05.08 | ₩561,421 | ₩611,985 | ₩561,019 | ₩610,510 | +8.74% | 5813.5만 |
|---|
| 2026.05.07 | ₩559,383 | ₩565,606 | ₩537,936 | ₩547,835 | -2.06% | 4488.6만 |
|---|
| 2026.05.06 | ₩549,216 | ₩577,529 | ₩539,224 | ₩565,177 | +2.91% | 8773.2만 |
|---|
| 2026.05.05 | ₩471,452 | ₩482,262 | ₩462,560 | ₩476,482 | +1.07% | 6423.5만 |
|---|
| 2026.05.04 | ₩483,255 | ₩485,320 | ₩454,271 | ₩458,080 | -5.21% | 4200만 |
|---|
| 2026.05.01 | ₩471,935 | ₩486,581 | ₩468,421 | ₩483,563 | +2.46% | 3427.9만 |
|---|
| 2026.04.30 | ₩457,839 | ₩476,079 | ₩446,090 | ₩475,449 | +3.85% | 4211.5만 |
|---|
| 2026.04.29 | ₩438,016 | ₩456,243 | ₩427,661 | ₩452,139 | +3.22% | 4470.4만 |
|---|
| 2026.04.28 | ₩418,273 | ₩439,250 | ₩415,778 | ₩433,496 | +3.64% | 4300.3만 |
|---|
| 2026.04.27 | ₩464,491 | ₩468,367 | ₩441,007 | ₩448,812 | -3.38% | 5058.5만 |
|---|
| 2026.04.24 | ₩451,669 | ₩473,437 | ₩448,692 | ₩466,490 | +3.28% | 8161.7만 |
|---|
| 2026.04.23 | ₩405,062 | ₩416,073 | ₩402,044 | ₩409,515 | +1.10% | 4562만 |
|---|
| 2026.04.22 | ₩390,590 | ₩408,066 | ₩383,777 | ₩407,007 | +4.20% | 4905.4만 |
|---|
| 2026.04.21 | ₩371,961 | ₩383,857 | ₩371,008 | ₩381,564 | +2.58% | 3895.1만 |
|---|
| 2026.04.20 | ₩376,346 | ₩385,748 | ₩364,812 | ₩368,768 | -2.01% | 3483.4만 |
|---|
| 2026.04.17 | ₩376,883 | ₩376,950 | ₩367,682 | ₩373,382 | -0.93% | 3552만 |
|---|
| 2026.04.16 | ₩355,410 | ₩374,656 | ₩350,742 | ₩373,208 | +5.01% | 6485.1만 |
|---|
| 2026.04.15 | ₩341,957 | ₩346,276 | ₩337,786 | ₩346,196 | +1.24% | 2469.5만 |
|---|
| 2026.04.14 | ₩335,023 | ₩342,628 | ₩329,538 | ₩342,105 | +2.11% | 2573.3만 |
|---|
| 2026.04.13 | ₩328,639 | ₩331,724 | ₩324,615 | ₩331,053 | +0.73% | 2278.2만 |
|---|
| 2026.04.10 | ₩320,552 | ₩334,742 | ₩320,498 | ₩328,653 | +2.53% | 3647.7만 |
|---|
| 2026.04.09 | ₩312,518 | ₩318,003 | ₩309,701 | ₩317,386 | +1.56% | 2712.6만 |
|---|
| 2026.04.08 | ₩311,324 | ₩313,845 | ₩304,578 | ₩310,922 | -0.13% | 3549.6만 |
|---|
| 2026.04.07 | ₩292,735 | ₩297,885 | ₩288,872 | ₩297,120 | +1.50% | 2648.3만 |
|---|
| 2026.04.06 | ₩294,103 | ₩303,531 | ₩292,024 | ₩295,310 | +0.41% | 3078.6만 |
|---|
| 2026.04.02 | ₩273,676 | ₩292,091 | ₩269,076 | ₩291,715 | +6.59% | 3846.4만 |
|---|
| 2026.04.01 | ₩278,424 | ₩286,793 | ₩276,077 | ₩281,938 | +1.26% | 4083.6만 |
|---|
| 2026.03.31 | ₩265,629 | ₩273,609 | ₩263,429 | ₩272,844 | +2.72% | 4231.9만 |
|---|
| 2026.03.30 | ₩274,883 | ₩279,550 | ₩258,681 | ₩262,933 | -4.35% | 4105.3만 |
|---|
| 2026.03.27 | ₩270,618 | ₩272,630 | ₩265,146 | ₩270,913 | +0.11% | 2920.7만 |
|---|
| 2026.03.26 | ₩292,359 | ₩296,410 | ₩272,844 | ₩273,300 | -6.52% | 4921.3만 |
|---|
| 2026.03.25 | ₩283,681 | ₩296,852 | ₩283,681 | ₩295,431 | +4.14% | 4851.8만 |
|---|
| 2026.03.24 | ₩270,108 | ₩276,868 | ₩268,418 | ₩275,446 | +1.98% | 2725.9만 |
|---|
| 2026.03.23 | ₩276,828 | ₩280,463 | ₩270,537 | ₩271,838 | -1.80% | 3185.8만 |
|---|
| 2026.03.20 | ₩274,803 | ₩276,694 | ₩265,910 | ₩270,028 | -1.74% | 3726.5만 |
|---|
| 2026.03.19 | ₩261,578 | ₩276,130 | ₩258,627 | ₩275,312 | +5.25% | 3224.5만 |
|---|
| 2026.03.18 | ₩262,879 | ₩272,080 | ₩262,544 | ₩267,520 | +1.77% | 2856.9만 |
|---|
| 2026.03.17 | ₩263,791 | ₩267,184 | ₩261,887 | ₩263,295 | -0.19% | 2278만 |
|---|
| 2026.03.16 | ₩261,511 | ₩268,472 | ₩261,270 | ₩263,657 | +0.82% | 3028.5만 |
|---|
| 2026.03.13 | ₩265,709 | ₩267,815 | ₩257,876 | ₩259,379 | -2.38% | 2756.2만 |
|---|
| 2026.03.12 | ₩272,040 | ₩273,099 | ₩263,778 | ₩265,213 | -2.51% | 2888.7만 |
|---|
| 2026.03.11 | ₩275,098 | ₩280,597 | ₩273,113 | ₩274,722 | -0.14% | 2307.6만 |
|---|
| 2026.03.10 | ₩271,610 | ₩277,083 | ₩271,195 | ₩272,576 | +0.36% | 2913.9만 |
|---|
| 2026.03.09 | ₩253,973 | ₩272,227 | ₩253,517 | ₩271,838 | +7.03% | 3887.7만 |
|---|
| 2026.03.06 | ₩261,900 | ₩268,566 | ₩256,508 | ₩258,091 | -1.45% | 3391.4만 |
|---|
| 2026.03.05 | ₩265,253 | ₩273,327 | ₩261,377 | ₩267,506 | +0.85% | 3600.1만 |
|---|
| 2026.03.04 | ₩257,675 | ₩271,517 | ₩254,644 | ₩271,020 | +5.18% | 4091.3만 |
|---|
| 2026.03.03 | ₩256,790 | ₩259,714 | ₩252,444 | ₩256,106 | -0.27% | 3778.6만 |
|---|
| 2026.03.02 | ₩259,996 | ₩266,554 | ₩254,832 | ₩266,393 | +2.46% | 3412만 |
|---|
| 2026.02.27 | ₩268,392 | ₩270,779 | ₩265,213 | ₩268,526 | +0.05% | 3131.2만 |
|---|
| 2026.02.26 | ₩280,047 | ₩281,375 | ₩270,202 | ₩273,180 | -2.45% | 3502.1만 |
|---|
| 2026.02.25 | ₩288,121 | ₩290,642 | ₩282,099 | ₩282,810 | -1.84% | 4458.8만 |
|---|
| 2026.02.24 | ₩283,842 | ₩290,656 | ₩276,962 | ₩286,806 | +1.04% | 8136.7만 |
|---|
| 2026.02.23 | ₩265,682 | ₩267,412 | ₩260,398 | ₩263,684 | -0.75% | 2818.8만 |
|---|
| 2026.02.20 | ₩268,405 | ₩274,776 | ₩266,313 | ₩268,445 | +0.01% | 3631.7만 |
|---|
| 2026.02.19 | ₩268,392 | ₩273,743 | ₩265,951 | ₩272,764 | +1.63% | 2584.2만 |
|---|
| 2026.02.18 | ₩266,111 | ₩272,536 | ₩261,538 | ₩268,405 | +0.86% | 3566.4만 |
|---|
| 2026.02.17 | ₩271,128 | ₩275,352 | ₩261,310 | ₩272,375 | +0.46% | 3371.2만 |
|---|
| 2026.02.13 | ₩273,636 | ₩281,723 | ₩273,448 | ₩278,062 | +1.62% | 2612.4만 |
|---|
| 2026.02.12 | ₩289,476 | ₩293,003 | ₩275,138 | ₩276,211 | -4.58% | 3218.1만 |
|---|
| 2026.02.11 | ₩292,225 | ₩294,599 | ₩280,597 | ₩286,458 | -1.97% | 3338.5만 |
|---|
| 2026.02.10 | ₩288,550 | ₩294,250 | ₩285,854 | ₩286,444 | -0.73% | 2532.7만 |
|---|
| 2026.02.09 | ₩277,498 | ₩291,849 | ₩273,810 | ₩289,704 | +4.40% | 3881.1만 |
|---|
| 2026.02.06 | ₩264,395 | ₩280,677 | ₩263,456 | ₩279,564 | +5.74% | 5450.5만 |
|---|
| 2026.02.05 | ₩270,739 | ₩273,663 | ₩255,797 | ₩258,185 | -4.64% | 6219.6만 |
|---|
| 2026.02.04 | ₩288,362 | ₩293,164 | ₩267,104 | ₩268,499 | -6.89% | 1.1억 |
|---|
| 2026.02.03 | ₩337,384 | ₩338,859 | ₩317,923 | ₩324,723 | -3.75% | 5309.7만 |
|---|
| 2026.02.02 | ₩316,219 | ₩335,265 | ₩315,187 | ₩330,302 | +4.45% | 3630.8만 |
|---|
| 2026.01.30 | ₩317,775 | ₩328,921 | ₩314,583 | ₩317,507 | -0.08% | 4003.6만 |
|---|
| 2026.01.29 | ₩341,555 | ₩349,428 | ₩323,113 | ₩338,229 | -0.97% | 3168.5만 |
|---|
| 2026.01.28 | ₩340,844 | ₩345,230 | ₩335,587 | ₩338,980 | -0.55% | 2706.1만 |
|---|
| 2026.01.27 | ₩338,202 | ₩342,749 | ₩332,569 | ₩338,028 | -0.05% | 2569.2만 |
|---|
| 2026.01.26 | ₩344,358 | ₩346,424 | ₩335,707 | ₩337,062 | -2.12% | 3067.3만 |
|---|
| 2026.01.23 | ₩350,300 | ₩358,052 | ₩343,688 | ₩348,288 | -0.57% | 4752.6만 |
|---|
| 2026.01.22 | ₩337,652 | ₩343,460 | ₩330,785 | ₩340,308 | +0.79% | 3794.5만 |
|---|
| 2026.01.21 | ₩316,515 | ₩339,195 | ₩316,233 | ₩335,037 | +5.85% | 6238.6만 |
|---|
| 2026.01.20 | ₩303,223 | ₩321,222 | ₩302,324 | ₩311,056 | +2.58% | 4432.8만 |
|---|
| 2026.01.16 | ₩314,248 | ₩314,503 | ₩306,952 | ₩310,935 | -1.05% | 4254.6만 |
|---|
| 2026.01.15 | ₩305,664 | ₩319,680 | ₩304,752 | ₩305,691 | +0.01% | 5527만 |
|---|
| 2026.01.14 | ₩291,769 | ₩300,554 | ₩288,510 | ₩299,897 | +2.79% | 4046.7만 |
|---|
| 2026.01.13 | ₩288,496 | ₩299,240 | ₩288,335 | ₩296,369 | +2.73% | 5689.5만 |
|---|
| 2026.01.12 | ₩269,827 | ₩281,495 | ₩267,976 | ₩278,558 | +3.24% | 2728.7만 |
|---|
| 2026.01.09 | ₩275,916 | ₩278,035 | ₩272,362 | ₩272,496 | -1.24% | 2421.7만 |
|---|
| 2026.01.08 | ₩282,863 | ₩282,917 | ₩272,710 | ₩274,521 | -2.95% | 2750.5만 |
|---|
| 2026.01.07 | ₩284,513 | ₩284,513 | ₩277,861 | ₩281,683 | -0.99% | 2971.6만 |
|---|
| 2026.01.06 | ₩298,703 | ₩298,985 | ₩283,333 | ₩287,491 | -3.75% | 4003.3만 |
|---|
| 2026.01.05 | ₩308,816 | ₩313,872 | ₩295,712 | ₩296,517 | -3.98% | 3194.1만 |
|---|
| 2026.01.02 | ₩293,593 | ₩304,658 | ₩293,593 | ₩299,722 | +2.09% | 3644.6만 |
|---|
| 2025.12.31 | ₩289,462 | ₩291,903 | ₩286,753 | ₩287,236 | -0.77% | 1759.2만 |
|---|
| 2025.12.30 | ₩289,529 | ₩290,803 | ₩287,464 | ₩288,818 | -0.25% | 1641만 |
|---|
| 2025.12.29 | ₩283,775 | ₩289,771 | ₩280,637 | ₩289,180 | +1.90% | 2032.7만 |
|---|
| 2025.12.26 | ₩288,939 | ₩290,817 | ₩285,720 | ₩288,349 | -0.20% | 1579.3만 |
|---|
| 2025.12.24 | ₩288,335 | ₩290,428 | ₩286,981 | ₩288,416 | +0.03% | 795.7만 |
|---|
| 2025.12.23 | ₩285,492 | ₩291,085 | ₩284,714 | ₩288,228 | +0.96% | 2027.2만 |
|---|
| 2025.12.22 | ₩295,068 | ₩295,296 | ₩286,096 | ₩288,295 | -2.30% | 2495.1만 |
|---|
| 2025.12.19 | ₩274,414 | ₩288,604 | ₩273,877 | ₩286,257 | +4.32% | 5844.6만 |
|---|
| 2025.12.18 | ₩273,367 | ₩276,774 | ₩268,915 | ₩269,666 | -1.35% | 2972만 |
|---|
| 2025.12.17 | ₩281,710 | ₩283,668 | ₩264,931 | ₩265,709 | -5.68% | 3159.5만 |
|---|
| 2025.12.16 | ₩277,525 | ₩281,951 | ₩275,098 | ₩280,543 | +1.09% | 2346.8만 |
|---|
| 2025.12.15 | ₩284,714 | ₩288,845 | ₩277,069 | ₩278,410 | -2.21% | 2722.2만 |
|---|
| 2025.12.12 | ₩292,882 | ₩298,408 | ₩280,395 | ₩282,702 | -3.48% | 3707.4만 |
|---|
| 2025.12.11 | ₩292,131 | ₩297,080 | ₩281,911 | ₩296,986 | +1.66% | 3069.5만 |
|---|
| 2025.12.10 | ₩297,751 | ₩298,569 | ₩293,285 | ₩296,973 | -0.26% | 2327.9만 |
|---|
| 2025.12.09 | ₩296,463 | ₩301,560 | ₩292,265 | ₩297,241 | +0.26% | 2516.6만 |
|---|
| 2025.12.08 | ₩293,848 | ₩300,044 | ₩292,869 | ₩296,557 | +0.92% | 3094.3만 |
|---|
| 2025.12.05 | ₩291,273 | ₩299,950 | ₩290,025 | ₩292,346 | +0.37% | 3329.2만 |
|---|
| 2025.12.04 | ₩290,884 | ₩293,888 | ₩287,209 | ₩289,677 | -0.41% | 2447.8만 |
|---|
| 2025.12.03 | ₩290,052 | ₩292,654 | ₩284,030 | ₩291,849 | +0.62% | 2854.5만 |
|---|
| 2025.12.02 | ₩297,469 | ₩303,089 | ₩287,544 | ₩288,684 | -2.95% | 4200.3만 |
|---|
| 2025.12.01 | ₩286,860 | ₩296,383 | ₩286,350 | ₩294,746 | +2.75% | 3076.9만 |
|---|
| 2025.11.28 | ₩289,891 | ₩292,788 | ₩287,048 | ₩291,756 | +0.64% | 1865.8만 |
|---|
| 2025.11.26 | ₩281,723 | ₩289,154 | ₩277,633 | ₩287,343 | +1.99% | 4327만 |
|---|
| 2025.11.25 | ₩270,229 | ₩277,069 | ₩260,572 | ₩276,466 | +2.31% | 6977.4만 |
|---|
| 2025.11.24 | ₩277,847 | ₩291,219 | ₩276,090 | ₩288,429 | +3.81% | 4675만 |
|---|
| 2025.11.21 | ₩280,060 | ₩280,087 | ₩261,538 | ₩273,314 | -2.41% | 6742.1만 |
|---|
| 2025.11.20 | ₩312,102 | ₩314,181 | ₩274,320 | ₩276,318 | -11.47% | 6634.3만 |
|---|
| 2025.11.19 | ₩308,829 | ₩315,562 | ₩294,679 | ₩299,830 | -2.91% | 5209.3만 |
|---|
| 2025.11.18 | ₩317,574 | ₩319,210 | ₩301,386 | ₩308,870 | -2.74% | 4562만 |
|---|
| 2025.11.17 | ₩325,581 | ₩333,655 | ₩318,070 | ₩322,590 | -0.92% | 3794.2만 |
|---|
| 2025.11.14 | ₩322,040 | ₩339,919 | ₩315,294 | ₩331,027 | +2.79% | 4765.6만 |
|---|
| 2025.11.13 | ₩337,853 | ₩348,221 | ₩330,021 | ₩332,569 | -1.56% | 6317.9만 |
|---|
| 2025.11.12 | ₩339,503 | ₩353,425 | ₩335,305 | ₩347,228 | +2.28% | 1.1억 |
|---|
| 2025.11.11 | ₩324,119 | ₩333,240 | ₩314,704 | ₩318,567 | -1.71% | 6133.7만 |
|---|
| 2025.11.10 | ₩324,763 | ₩333,830 | ₩322,563 | ₩327,231 | +0.76% | 4336.2만 |
|---|
| 2025.11.07 | ₩309,741 | ₩316,354 | ₩301,292 | ₩313,229 | +1.13% | 5216.3만 |
|---|
| 2025.11.06 | ₩339,959 | ₩340,013 | ₩316,179 | ₩318,808 | -6.22% | 6605만 |
|---|
| 2025.11.05 | ₩326,238 | ₩348,248 | ₩325,662 | ₩343,795 | +5.38% | 6736.7만 |
|---|
| 2025.11.04 | ₩335,774 | ₩345,203 | ₩331,804 | ₩335,372 | -0.12% | 5649.2만 |
|---|
| 2025.11.03 | ₩347,819 | ₩349,938 | ₩340,522 | ₩348,248 | +0.12% | 3635.1만 |
|---|
| 2025.10.31 | ₩348,181 | ₩351,574 | ₩339,879 | ₩343,513 | -1.34% | 3444.9만 |
|---|
| 2025.10.30 | ₩348,610 | ₩353,921 | ₩338,403 | ₩341,796 | -1.95% | 4516.3만 |
|---|
| 2025.10.29 | ₩354,337 | ₩358,213 | ₩345,230 | ₩354,525 | +0.05% | 4933.6만 |
|---|
| 2025.10.28 | ₩347,564 | ₩354,860 | ₩344,694 | ₩346,048 | -0.44% | 4744.9만 |
|---|
| 2025.10.27 | ₩345,874 | ₩349,281 | ₩335,037 | ₩348,275 | +0.69% | 6561.3만 |
|---|
| 2025.10.24 | ₩326,399 | ₩339,852 | ₩324,508 | ₩339,221 | +3.93% | 7122.1만 |
|---|
| 2025.10.23 | ₩308,695 | ₩316,394 | ₩306,522 | ₩315,173 | +2.10% | 3902.4만 |
|---|
| 2025.10.22 | ₩317,668 | ₩322,067 | ₩301,614 | ₩308,789 | -2.80% | 5966.9만 |
|---|
| 2025.10.21 | ₩321,075 | ₩324,924 | ₩313,872 | ₩319,251 | -0.57% | 4712.2만 |
|---|
| 2025.10.20 | ₩317,158 | ₩325,756 | ₩314,382 | ₩322,644 | +1.73% | 5674.2만 |
|---|
| 2025.10.17 | ₩312,853 | ₩315,696 | ₩305,677 | ₩312,612 | -0.08% | 5580.4만 |
|---|
| 2025.10.16 | ₩316,917 | ₩323,502 | ₩311,485 | ₩314,597 | -0.73% | 6972.6만 |
|---|
| 2025.10.15 | ₩298,703 | ₩320,873 | ₩296,088 | ₩320,015 | +7.13% | 1.1억 |
|---|
| 2025.10.14 | ₩293,995 | ₩301,748 | ₩289,569 | ₩292,507 | -0.51% | 7121.6만 |
|---|
| 2025.10.13 | ₩295,337 | ₩300,688 | ₩288,228 | ₩290,267 | -1.72% | 6310.4만 |
|---|
| 2025.10.10 | ₩312,196 | ₩314,141 | ₩285,948 | ₩288,228 | -7.68% | 1.2억 |
|---|