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 | ₩840,722 | ₩841,366 | ₩812,707 | ₩815,523 | -3.00% | 1369.4만 |
| 2026.10.08 | ₩857,446 | ₩863,467 | ₩822,550 | ₩832,394 | -2.92% | 2348.8만 |
| 2026.10.07 | ₩851,290 | ₩869,677 | ₩849,131 | ₩866,163 | +1.75% | 1856.1만 |
| 2026.10.06 | ₩869,086 | ₩883,141 | ₩842,211 | ₩870,937 | +0.21% | 2424.6만 |
| 2026.10.05 | ₩845,711 | ₩849,587 | ₩831,469 | ₩847,240 | +0.18% | 1371.8만 |
| 2026.10.02 | ₩852,873 | ₩865,626 | ₩842,948 | ₩850,137 | -0.32% | 1986.5만 |
| 2026.10.01 | ₩821,692 | ₩830,543 | ₩806,672 | ₩825,755 | +0.49% | 1713.5만 |
| 2026.09.30 | ₩817,923 | ₩825,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩820,431 |
| +0.31% |
| 1674.9만 |
| 2026.09.29 | ₩827,110 | ₩837,021 | ₩811,701 | ₩814,812 | -1.49% | 1651.4만 |
|---|
| 2026.09.28 | ₩838,053 | ₩844,558 | ₩799,389 | ₩815,214 | -2.73% | 2212.4만 |
|---|
| 2026.09.25 | ₩850,982 | ₩856,963 | ₩838,885 | ₩845,738 | -0.62% | 1763.2만 |
|---|
| 2026.09.24 | ₩805,022 | ₩845,966 | ₩803,641 | ₩843,901 | +4.83% | 2531.9만 |
|---|
| 2026.09.23 | ₩833,494 | ₩837,772 | ₩815,496 | ₩824,253 | -1.11% | 1633.8만 |
|---|
| 2026.09.22 | ₩813,471 | ₩837,544 | ₩813,122 | ₩836,538 | +2.84% | 2828.3만 |
|---|
| 2026.09.21 | ₩783,041 | ₩827,043 | ₩780,882 | ₩825,474 | +5.42% | 4449.4만 |
|---|
| 2026.09.18 | ₩734,078 | ₩750,895 | ₩726,246 | ₩750,775 | +2.27% | 3186.7만 |
|---|
| 2026.09.17 | ₩715,611 | ₩739,509 | ₩707,564 | ₩731,020 | +2.15% | 2846.5만 |
|---|
| 2026.09.16 | ₩693,872 | ₩707,095 | ₩678,664 | ₩687,314 | -0.95% | 2231.8만 |
|---|
| 2026.09.15 | ₩672,830 | ₩688,883 | ₩667,211 | ₩676,183 | +0.50% | 1713.4만 |
|---|
| 2026.09.14 | ₩652,150 | ₩668,391 | ₩644,171 | ₩661,712 | +1.47% | 2481만 |
|---|
| 2026.09.11 | ₩684,913 | ₩698,794 | ₩672,360 | ₩692,182 | +1.06% | 1902.6만 |
|---|
| 2026.09.10 | ₩682,714 | ₩692,450 | ₩674,318 | ₩675,378 | -1.07% | 1600.6만 |
|---|
| 2026.09.09 | ₩680,608 | ₩706,478 | ₩679,079 | ₩698,847 | +2.68% | 2215.2만 |
|---|
| 2026.09.08 | ₩655,691 | ₩687,126 | ₩652,539 | ₩678,248 | +3.44% | 2816.7만 |
|---|
| 2026.09.04 | ₩619,588 | ₩642,159 | ₩614,224 | ₩640,469 | +3.37% | 1967.9만 |
|---|
| 2026.09.03 | ₩607,719 | ₩616,598 | ₩590,755 | ₩611,756 | +0.66% | 1486.8만 |
|---|
| 2026.09.02 | ₩616,249 | ₩619,870 | ₩606,660 | ₩612,963 | -0.53% | 1193.9만 |
|---|
| 2026.09.01 | ₩616,785 | ₩618,918 | ₩606,580 | ₩616,383 | -0.07% | 1621.3만 |
|---|
| 2026.08.31 | ₩625,248 | ₩638,109 | ₩621,841 | ₩631,283 | +0.97% | 1246.3만 |
|---|
| 2026.08.28 | ₩633,697 | ₩642,052 | ₩624,000 | ₩624,389 | -1.47% | 1537.4만 |
|---|
| 2026.08.27 | ₩645,740 | ₩647,751 | ₩629,821 | ₩639,262 | -1.00% | 1644.2만 |
|---|
| 2026.08.26 | ₩637,116 | ₩658,641 | ₩636,459 | ₩644,975 | +1.23% | 1434.8만 |
|---|
| 2026.08.25 | ₩635,950 | ₩645,740 | ₩629,070 | ₩642,628 | +1.05% | 1900.1만 |
|---|
| 2026.08.24 | ₩628,359 | ₩628,359 | ₩604,836 | ₩612,547 | -2.52% | 1660.2만 |
|---|
| 2026.08.21 | ₩639,034 | ₩640,187 | ₩619,736 | ₩634,676 | -0.68% | 1434.4만 |
|---|
| 2026.08.20 | ₩624,510 | ₩637,733 | ₩617,268 | ₩629,593 | +0.81% | 1517.9만 |
|---|
| 2026.08.19 | ₩651,882 | ₩653,129 | ₩620,326 | ₩625,516 | -4.04% | 1920.8만 |
|---|
| 2026.08.18 | ₩653,867 | ₩659,566 | ₩636,996 | ₩649,615 | -0.65% | 2372.2만 |
|---|
| 2026.08.17 | ₩689,540 | ₩693,818 | ₩676,612 | ₩678,597 | -1.59% | 2005.8만 |
|---|
| 2026.08.14 | ₩653,920 | ₩690,224 | ₩648,020 | ₩689,848 | +5.49% | 2557만 |
|---|
| 2026.08.13 | ₩647,751 | ₩667,854 | ₩645,069 | ₩647,765 | +0.00% | 1876.5만 |
|---|
| 2026.08.12 | ₩654,886 | ₩659,405 | ₩644,908 | ₩647,657 | -1.10% | 1862.8만 |
|---|
| 2026.08.11 | ₩636,687 | ₩638,350 | ₩621,211 | ₩636,111 | -0.09% | 1805.3만 |
|---|
| 2026.08.10 | ₩639,825 | ₩648,234 | ₩629,365 | ₩629,727 | -1.58% | 1965.7만 |
|---|
| 2026.08.07 | ₩667,787 | ₩669,195 | ₩638,444 | ₩648,234 | -2.93% | 2661.9만 |
|---|
| 2026.08.06 | ₩632,664 | ₩666,151 | ₩629,646 | ₩656,173 | +3.72% | 2467.5만 |
|---|
| 2026.08.05 | ₩649,763 | ₩673,232 | ₩641,314 | ₩646,477 | -0.51% | 4961.6만 |
|---|
| 2026.08.04 | ₩675,914 | ₩710,957 | ₩673,500 | ₩695,468 | +2.89% | 4846.4만 |
|---|
| 2026.08.03 | ₩619,307 | ₩658,413 | ₩610,603 | ₩649,951 | +4.95% | 2442.2만 |
|---|
| 2026.07.31 | ₩684,337 | ₩691,498 | ₩638,042 | ₩638,565 | -6.69% | 2661.6만 |
|---|
| 2026.07.30 | ₩616,906 | ₩668,136 | ₩613,795 | ₩650,957 | +5.52% | 3693.7만 |
|---|
| 2026.07.29 | ₩607,089 | ₩613,178 | ₩568,667 | ₩576,083 | -5.11% | 3230.5만 |
|---|
| 2026.07.28 | ₩626,294 | ₩634,005 | ₩593,128 | ₩609,691 | -2.65% | 3631.6만 |
|---|
| 2026.07.27 | ₩707,444 | ₩708,101 | ₩639,611 | ₩663,777 | -6.17% | 3180만 |
|---|
| 2026.07.24 | ₩733,474 | ₩736,264 | ₩694,690 | ₩699,987 | -4.57% | 2720.1만 |
|---|
| 2026.07.23 | ₩730,551 | ₩746,309 | ₩704,078 | ₩723,778 | -0.93% | 2715.5만 |
|---|
| 2026.07.22 | ₩706,599 | ₩752,987 | ₩706,223 | ₩740,730 | +4.83% | 2477.7만 |
|---|
| 2026.07.21 | ₩705,419 | ₩735,111 | ₩700,859 | ₩730,135 | +3.50% | 2904.5만 |
|---|
| 2026.07.20 | ₩693,349 | ₩700,644 | ₩673,715 | ₩675,338 | -2.60% | 2344.1만 |
|---|
| 2026.07.17 | ₩639,544 | ₩678,436 | ₩617,188 | ₩664,864 | +3.96% | 3211.6만 |
|---|
| 2026.07.16 | ₩683,062 | ₩695,682 | ₩659,553 | ₩671,811 | -1.65% | 2709.4만 |
|---|
| 2026.07.15 | ₩745,678 | ₩749,527 | ₩683,384 | ₩709,630 | -4.83% | 2782.6만 |
|---|
| 2026.07.14 | ₩760,699 | ₩770,060 | ₩733,273 | ₩735,097 | -3.37% | 2120.1만 |
|---|
| 2026.07.13 | ₩720,841 | ₩740,113 | ₩706,652 | ₩716,670 | -0.58% | 2295.7만 |
|---|
| 2026.07.10 | ₩729,572 | ₩751,351 | ₩724,261 | ₩748,186 | +2.55% | 2070.5만 |
|---|
| 2026.07.09 | ₩720,533 | ₩750,345 | ₩717,757 | ₩733,206 | +1.76% | 2690.1만 |
|---|
| 2026.07.08 | ₩677,001 | ₩701,368 | ₩668,069 | ₩693,899 | +2.50% | 2376.9만 |
|---|
| 2026.07.07 | ₩691,887 | ₩704,037 | ₩674,721 | ₩692,155 | +0.04% | 2916.7만 |
|---|
| 2026.07.06 | ₩717,958 | ₩767,780 | ₩706,760 | ₩740,354 | +3.12% | 3068.4만 |
|---|
| 2026.07.02 | ₩721,726 | ₩734,453 | ₩678,597 | ₩694,448 | -3.78% | 2814.3만 |
|---|
| 2026.07.01 | ₩747,704 | ₩756,501 | ₩722,504 | ₩725,374 | -2.99% | 2832.7만 |
|---|
| 2026.06.30 | ₩731,664 | ₩784,181 | ₩731,664 | ₩779,058 | +6.48% | 3448.9만 |
|---|
| 2026.06.29 | ₩701,181 | ₩727,131 | ₩664,314 | ₩723,510 | +3.18% | 2667.1만 |
|---|
| 2026.06.26 | ₩697,104 | ₩704,225 | ₩674,050 | ₩699,491 | +0.34% | 5270.5만 |
|---|
| 2026.06.25 | ₩729,465 | ₩738,785 | ₩679,938 | ₩714,230 | -2.09% | 2703.1만 |
|---|
| 2026.06.24 | ₩698,472 | ₩704,024 | ₩675,244 | ₩697,023 | -0.21% | 2654.8만 |
|---|
| 2026.06.23 | ₩682,727 | ₩708,758 | ₩679,683 | ₩697,171 | +2.12% | 3019.7만 |
|---|
| 2026.06.22 | ₩731,570 | ₩755,026 | ₩718,441 | ₩739,791 | +1.12% | 2598.3만 |
|---|
| 2026.06.18 | ₩712,902 | ₩723,778 | ₩705,848 | ₩720,667 | +1.09% | 4380.6만 |
|---|
| 2026.06.17 | ₩710,327 | ₩714,136 | ₩680,340 | ₩687,287 | -3.24% | 2708.5만 |
|---|
| 2026.06.16 | ₩733,434 | ₩736,197 | ₩680,273 | ₩680,327 | -7.24% | 2841.2만 |
|---|
| 2026.06.15 | ₩718,494 | ₩748,830 | ₩711,454 | ₩733,930 | +2.15% | 3348.2만 |
|---|
| 2026.06.12 | ₩670,134 | ₩699,665 | ₩662,503 | ₩686,067 | +2.38% | 3155.3만 |
|---|
| 2026.06.11 | ₩619,052 | ₩657,756 | ₩614,251 | ₩655,060 | +5.82% | 3046.3만 |
|---|
| 2026.06.10 | ₩627,595 | ₩640,308 | ₩601,255 | ₩606,714 | -3.33% | 2777.7만 |
|---|
| 2026.06.09 | ₩674,238 | ₩677,256 | ₩586,369 | ₩637,706 | -5.42% | 3780만 |
|---|
| 2026.06.08 | ₩650,434 | ₩663,804 | ₩640,657 | ₩657,582 | +1.10% | 2515.9만 |
|---|
| 2026.06.05 | ₩669,920 | ₩678,087 | ₩622,203 | ₩625,462 | -6.64% | 4690.1만 |
|---|
| 2026.06.04 | ₩690,331 | ₩713,720 | ₩670,376 | ₩701,664 | +1.64% | 2911만 |
|---|
| 2026.06.03 | ₩715,812 | ₩732,831 | ₩703,139 | ₩727,574 | +1.64% | 2941.1만 |
|---|
| 2026.06.02 | ₩678,999 | ₩700,711 | ₩672,186 | ₩699,437 | +3.01% | 2429.3만 |
|---|
| 2026.06.01 | ₩670,765 | ₩694,019 | ₩652,847 | ₩684,135 | +1.99% | 3330.9만 |
|---|
| 2026.05.29 | ₩698,445 | ₩700,054 | ₩675,150 | ₩692,142 | -0.90% | 3080.3만 |
|---|
| 2026.05.28 | ₩669,209 | ₩707,028 | ₩661,860 | ₩694,811 | +3.83% | 3143.9만 |
|---|
| 2026.05.27 | ₩681,279 | ₩684,243 | ₩652,660 | ₩664,569 | -2.45% | 2758.9만 |
|---|
| 2026.05.26 | ₩650,085 | ₩679,884 | ₩644,036 | ₩675,767 | +3.95% | 3847.4만 |
|---|
| 2026.05.22 | ₩630,102 | ₩645,619 | ₩619,199 | ₩626,978 | -0.50% | 3475.9만 |
|---|
| 2026.05.21 | ₩592,753 | ₩605,104 | ₩578,819 | ₩602,945 | +1.72% | 2725.2만 |
|---|
| 2026.05.20 | ₩574,044 | ₩602,677 | ₩571,376 | ₩600,250 | +4.56% | 3613.8만 |
|---|
| 2026.05.19 | ₩553,338 | ₩574,997 | ₩527,535 | ₩555,282 | +0.35% | 3875.7만 |
|---|
| 2026.05.18 | ₩576,002 | ₩588,475 | ₩550,803 | ₩564,590 | -1.98% | 2843.2만 |
|---|
| 2026.05.15 | ₩581,152 | ₩588,743 | ₩567,768 | ₩568,761 | -2.13% | 2913.2만 |
|---|
| 2026.05.14 | ₩590,889 | ₩607,934 | ₩584,290 | ₩603,093 | +2.07% | 2611.4만 |
|---|
| 2026.05.13 | ₩612,936 | ₩616,235 | ₩580,227 | ₩597,460 | -2.52% | 3042.3만 |
|---|
| 2026.05.12 | ₩602,489 | ₩615,297 | ₩571,456 | ₩601,202 | -0.21% | 3914만 |
|---|
| 2026.05.11 | ₩617,644 | ₩629,271 | ₩604,675 | ₩615,283 | -0.38% | 4608.5만 |
|---|
| 2026.05.08 | ₩561,371 | ₩611,931 | ₩560,969 | ₩610,455 | +8.74% | 5813.5만 |
|---|
| 2026.05.07 | ₩559,333 | ₩565,555 | ₩537,888 | ₩547,786 | -2.06% | 4488.6만 |
|---|
| 2026.05.06 | ₩549,167 | ₩577,478 | ₩539,176 | ₩565,126 | +2.91% | 8773.2만 |
|---|
| 2026.05.05 | ₩471,410 | ₩482,219 | ₩462,519 | ₩476,439 | +1.07% | 6423.5만 |
|---|
| 2026.05.04 | ₩483,212 | ₩485,277 | ₩454,231 | ₩458,039 | -5.21% | 4200만 |
|---|
| 2026.05.01 | ₩471,893 | ₩486,538 | ₩468,379 | ₩483,520 | +2.46% | 3427.9만 |
|---|
| 2026.04.30 | ₩457,798 | ₩476,037 | ₩446,050 | ₩475,407 | +3.85% | 4211.5만 |
|---|
| 2026.04.29 | ₩437,976 | ₩456,202 | ₩427,623 | ₩452,098 | +3.22% | 4470.4만 |
|---|
| 2026.04.28 | ₩418,235 | ₩439,210 | ₩415,741 | ₩433,457 | +3.64% | 4300.3만 |
|---|
| 2026.04.27 | ₩464,450 | ₩468,326 | ₩440,967 | ₩448,772 | -3.38% | 5058.5만 |
|---|
| 2026.04.24 | ₩451,629 | ₩473,395 | ₩448,652 | ₩466,448 | +3.28% | 8161.7만 |
|---|
| 2026.04.23 | ₩405,026 | ₩416,036 | ₩402,008 | ₩409,478 | +1.10% | 4562만 |
|---|
| 2026.04.22 | ₩390,555 | ₩408,030 | ₩383,742 | ₩406,970 | +4.20% | 4905.4만 |
|---|
| 2026.04.21 | ₩371,927 | ₩383,823 | ₩370,975 | ₩381,530 | +2.58% | 3895.1만 |
|---|
| 2026.04.20 | ₩376,313 | ₩385,714 | ₩364,779 | ₩368,735 | -2.01% | 3483.4만 |
|---|
| 2026.04.17 | ₩376,849 | ₩376,916 | ₩367,649 | ₩373,349 | -0.93% | 3552만 |
|---|
| 2026.04.16 | ₩355,378 | ₩374,623 | ₩350,711 | ₩373,174 | +5.01% | 6485.1만 |
|---|
| 2026.04.15 | ₩341,927 | ₩346,245 | ₩337,756 | ₩346,165 | +1.24% | 2469.5만 |
|---|
| 2026.04.14 | ₩334,993 | ₩342,597 | ₩329,508 | ₩342,074 | +2.11% | 2573.3만 |
|---|
| 2026.04.13 | ₩328,610 | ₩331,694 | ₩324,586 | ₩331,024 | +0.73% | 2278.2만 |
|---|
| 2026.04.10 | ₩320,523 | ₩334,712 | ₩320,469 | ₩328,623 | +2.53% | 3647.7만 |
|---|
| 2026.04.09 | ₩312,490 | ₩317,975 | ₩309,673 | ₩317,358 | +1.56% | 2712.6만 |
|---|
| 2026.04.08 | ₩311,296 | ₩313,817 | ₩304,550 | ₩310,894 | -0.13% | 3549.6만 |
|---|
| 2026.04.07 | ₩292,708 | ₩297,858 | ₩288,846 | ₩297,094 | +1.50% | 2648.3만 |
|---|
| 2026.04.06 | ₩294,076 | ₩303,504 | ₩291,998 | ₩295,283 | +0.41% | 3078.6만 |
|---|
| 2026.04.02 | ₩273,651 | ₩292,065 | ₩269,051 | ₩291,689 | +6.59% | 3846.4만 |
|---|
| 2026.04.01 | ₩278,399 | ₩286,767 | ₩276,052 | ₩281,913 | +1.26% | 4083.6만 |
|---|
| 2026.03.31 | ₩265,605 | ₩273,584 | ₩263,405 | ₩272,820 | +2.72% | 4231.9만 |
|---|
| 2026.03.30 | ₩274,858 | ₩279,525 | ₩258,658 | ₩262,909 | -4.35% | 4105.3만 |
|---|
| 2026.03.27 | ₩270,594 | ₩272,605 | ₩265,122 | ₩270,889 | +0.11% | 2920.7만 |
|---|
| 2026.03.26 | ₩292,333 | ₩296,383 | ₩272,820 | ₩273,276 | -6.52% | 4921.3만 |
|---|
| 2026.03.25 | ₩283,656 | ₩296,826 | ₩283,656 | ₩295,404 | +4.14% | 4851.8만 |
|---|
| 2026.03.24 | ₩270,084 | ₩276,843 | ₩268,394 | ₩275,422 | +1.98% | 2725.9만 |
|---|
| 2026.03.23 | ₩276,803 | ₩280,437 | ₩270,513 | ₩271,814 | -1.80% | 3185.8만 |
|---|
| 2026.03.20 | ₩274,778 | ₩276,669 | ₩265,886 | ₩270,004 | -1.74% | 3726.5만 |
|---|
| 2026.03.19 | ₩261,555 | ₩276,106 | ₩258,604 | ₩275,288 | +5.25% | 3224.5만 |
|---|
| 2026.03.18 | ₩262,856 | ₩272,056 | ₩262,520 | ₩267,496 | +1.77% | 2856.9만 |
|---|
| 2026.03.17 | ₩263,768 | ₩267,161 | ₩261,863 | ₩263,271 | -0.19% | 2278만 |
|---|
| 2026.03.16 | ₩261,488 | ₩268,448 | ₩261,246 | ₩263,633 | +0.82% | 3028.5만 |
|---|
| 2026.03.13 | ₩265,685 | ₩267,791 | ₩257,853 | ₩259,355 | -2.38% | 2756.2만 |
|---|
| 2026.03.12 | ₩272,015 | ₩273,075 | ₩263,754 | ₩265,189 | -2.51% | 2888.7만 |
|---|
| 2026.03.11 | ₩275,073 | ₩280,572 | ₩273,088 | ₩274,698 | -0.14% | 2307.6만 |
|---|
| 2026.03.10 | ₩271,586 | ₩277,058 | ₩271,170 | ₩272,552 | +0.36% | 2913.9만 |
|---|
| 2026.03.09 | ₩253,951 | ₩272,203 | ₩253,495 | ₩271,814 | +7.03% | 3887.7만 |
|---|
| 2026.03.06 | ₩261,877 | ₩268,542 | ₩256,485 | ₩258,068 | -1.45% | 3391.4만 |
|---|
| 2026.03.05 | ₩265,229 | ₩273,303 | ₩261,354 | ₩267,482 | +0.85% | 3600.1만 |
|---|
| 2026.03.04 | ₩257,652 | ₩271,492 | ₩254,621 | ₩270,996 | +5.18% | 4091.3만 |
|---|
| 2026.03.03 | ₩256,767 | ₩259,691 | ₩252,422 | ₩256,083 | -0.27% | 3778.6만 |
|---|
| 2026.03.02 | ₩259,972 | ₩266,530 | ₩254,809 | ₩266,369 | +2.46% | 3412만 |
|---|
| 2026.02.27 | ₩268,368 | ₩270,755 | ₩265,189 | ₩268,502 | +0.05% | 3131.2만 |
|---|
| 2026.02.26 | ₩280,022 | ₩281,349 | ₩270,178 | ₩273,155 | -2.45% | 3502.1만 |
|---|
| 2026.02.25 | ₩288,095 | ₩290,616 | ₩282,074 | ₩282,784 | -1.84% | 4458.8만 |
|---|
| 2026.02.24 | ₩283,817 | ₩290,630 | ₩276,937 | ₩286,781 | +1.04% | 8136.7만 |
|---|
| 2026.02.23 | ₩265,658 | ₩267,389 | ₩260,375 | ₩263,660 | -0.75% | 2818.8만 |
|---|
| 2026.02.20 | ₩268,381 | ₩274,751 | ₩266,289 | ₩268,421 | +0.01% | 3631.7만 |
|---|
| 2026.02.19 | ₩268,368 | ₩273,719 | ₩265,927 | ₩272,740 | +1.63% | 2584.2만 |
|---|
| 2026.02.18 | ₩266,088 | ₩272,512 | ₩261,514 | ₩268,381 | +0.86% | 3566.4만 |
|---|
| 2026.02.17 | ₩271,103 | ₩275,328 | ₩261,287 | ₩272,351 | +0.46% | 3371.2만 |
|---|
| 2026.02.13 | ₩273,611 | ₩281,698 | ₩273,423 | ₩278,037 | +1.62% | 2612.4만 |
|---|
| 2026.02.12 | ₩289,450 | ₩292,977 | ₩275,113 | ₩276,186 | -4.58% | 3218.1만 |
|---|
| 2026.02.11 | ₩292,199 | ₩294,573 | ₩280,572 | ₩286,432 | -1.97% | 3338.5만 |
|---|
| 2026.02.10 | ₩288,524 | ₩294,224 | ₩285,829 | ₩286,419 | -0.73% | 2532.7만 |
|---|
| 2026.02.09 | ₩277,474 | ₩291,823 | ₩273,786 | ₩289,678 | +4.40% | 3881.1만 |
|---|
| 2026.02.06 | ₩264,371 | ₩280,652 | ₩263,432 | ₩279,539 | +5.74% | 5450.5만 |
|---|
| 2026.02.05 | ₩270,714 | ₩273,638 | ₩255,775 | ₩258,162 | -4.64% | 6219.6만 |
|---|
| 2026.02.04 | ₩288,337 | ₩293,138 | ₩267,080 | ₩268,475 | -6.89% | 1.1억 |
|---|
| 2026.02.03 | ₩337,354 | ₩338,829 | ₩317,894 | ₩324,694 | -3.75% | 5309.7만 |
|---|
| 2026.02.02 | ₩316,191 | ₩335,235 | ₩315,159 | ₩330,273 | +4.45% | 3630.8만 |
|---|
| 2026.01.30 | ₩317,747 | ₩328,891 | ₩314,555 | ₩317,479 | -0.08% | 4003.6만 |
|---|
| 2026.01.29 | ₩341,525 | ₩349,397 | ₩323,084 | ₩338,199 | -0.97% | 3168.5만 |
|---|
| 2026.01.28 | ₩340,814 | ₩345,199 | ₩335,557 | ₩338,950 | -0.55% | 2706.1만 |
|---|
| 2026.01.27 | ₩338,172 | ₩342,718 | ₩332,539 | ₩337,997 | -0.05% | 2569.2만 |
|---|
| 2026.01.26 | ₩344,327 | ₩346,393 | ₩335,677 | ₩337,032 | -2.12% | 3067.3만 |
|---|
| 2026.01.23 | ₩350,268 | ₩358,020 | ₩343,657 | ₩348,257 | -0.57% | 4752.6만 |
|---|
| 2026.01.22 | ₩337,622 | ₩343,429 | ₩330,755 | ₩340,277 | +0.79% | 3794.5만 |
|---|
| 2026.01.21 | ₩316,486 | ₩339,164 | ₩316,205 | ₩335,007 | +5.85% | 6238.6만 |
|---|
| 2026.01.20 | ₩303,196 | ₩321,193 | ₩302,297 | ₩311,028 | +2.58% | 4432.8만 |
|---|
| 2026.01.16 | ₩314,220 | ₩314,475 | ₩306,924 | ₩310,907 | -1.05% | 4254.6만 |
|---|
| 2026.01.15 | ₩305,637 | ₩319,651 | ₩304,725 | ₩305,664 | +0.01% | 5527만 |
|---|
| 2026.01.14 | ₩291,743 | ₩300,527 | ₩288,484 | ₩299,870 | +2.79% | 4046.7만 |
|---|
| 2026.01.13 | ₩288,471 | ₩299,213 | ₩288,310 | ₩296,343 | +2.73% | 5689.5만 |
|---|
| 2026.01.12 | ₩269,802 | ₩281,470 | ₩267,952 | ₩278,533 | +3.24% | 2728.7만 |
|---|
| 2026.01.09 | ₩275,891 | ₩278,010 | ₩272,337 | ₩272,471 | -1.24% | 2421.7만 |
|---|
| 2026.01.08 | ₩282,838 | ₩282,892 | ₩272,686 | ₩274,496 | -2.95% | 2750.5만 |
|---|
| 2026.01.07 | ₩284,488 | ₩284,488 | ₩277,836 | ₩281,658 | -0.99% | 2971.6만 |
|---|
| 2026.01.06 | ₩298,676 | ₩298,958 | ₩283,307 | ₩287,465 | -3.75% | 4003.3만 |
|---|
| 2026.01.05 | ₩308,788 | ₩313,844 | ₩295,686 | ₩296,490 | -3.98% | 3194.1만 |
|---|
| 2026.01.02 | ₩293,567 | ₩304,631 | ₩293,567 | ₩299,696 | +2.09% | 3644.6만 |
|---|
| 2025.12.31 | ₩289,436 | ₩291,877 | ₩286,727 | ₩287,210 | -0.77% | 1759.2만 |
|---|
| 2025.12.30 | ₩289,503 | ₩290,777 | ₩287,438 | ₩288,792 | -0.25% | 1641만 |
|---|
| 2025.12.29 | ₩283,750 | ₩289,745 | ₩280,612 | ₩289,155 | +1.90% | 2032.7만 |
|---|
| 2025.12.26 | ₩288,913 | ₩290,791 | ₩285,695 | ₩288,323 | -0.20% | 1579.3만 |
|---|
| 2025.12.24 | ₩288,310 | ₩290,402 | ₩286,955 | ₩288,390 | +0.03% | 795.7만 |
|---|
| 2025.12.23 | ₩285,467 | ₩291,059 | ₩284,689 | ₩288,202 | +0.96% | 2027.2만 |
|---|
| 2025.12.22 | ₩295,042 | ₩295,270 | ₩286,070 | ₩288,269 | -2.30% | 2495.1만 |
|---|
| 2025.12.19 | ₩274,389 | ₩288,578 | ₩273,853 | ₩286,231 | +4.32% | 5844.6만 |
|---|
| 2025.12.18 | ₩273,343 | ₩276,749 | ₩268,891 | ₩269,642 | -1.35% | 2972만 |
|---|
| 2025.12.17 | ₩281,685 | ₩283,643 | ₩264,907 | ₩265,685 | -5.68% | 3159.5만 |
|---|
| 2025.12.16 | ₩277,500 | ₩281,926 | ₩275,073 | ₩280,518 | +1.09% | 2346.8만 |
|---|
| 2025.12.15 | ₩284,689 | ₩288,819 | ₩277,044 | ₩278,386 | -2.21% | 2722.2만 |
|---|
| 2025.12.12 | ₩292,856 | ₩298,381 | ₩280,370 | ₩282,677 | -3.48% | 3707.4만 |
|---|
| 2025.12.11 | ₩292,105 | ₩297,054 | ₩281,886 | ₩296,960 | +1.66% | 3069.5만 |
|---|
| 2025.12.10 | ₩297,724 | ₩298,542 | ₩293,258 | ₩296,946 | -0.26% | 2327.9만 |
|---|
| 2025.12.09 | ₩296,437 | ₩301,533 | ₩292,239 | ₩297,215 | +0.26% | 2516.6만 |
|---|
| 2025.12.08 | ₩293,822 | ₩300,017 | ₩292,843 | ₩296,531 | +0.92% | 3094.3만 |
|---|
| 2025.12.05 | ₩291,247 | ₩299,924 | ₩289,999 | ₩292,320 | +0.37% | 3329.2만 |
|---|
| 2025.12.04 | ₩290,858 | ₩293,862 | ₩287,183 | ₩289,651 | -0.41% | 2447.8만 |
|---|
| 2025.12.03 | ₩290,026 | ₩292,628 | ₩284,005 | ₩291,823 | +0.62% | 2854.5만 |
|---|
| 2025.12.02 | ₩297,443 | ₩303,062 | ₩287,518 | ₩288,658 | -2.95% | 4200.3만 |
|---|
| 2025.12.01 | ₩286,834 | ₩296,356 | ₩286,325 | ₩294,720 | +2.75% | 3076.9만 |
|---|
| 2025.11.28 | ₩289,865 | ₩292,762 | ₩287,022 | ₩291,729 | +0.64% | 1865.8만 |
|---|
| 2025.11.26 | ₩281,698 | ₩289,128 | ₩277,608 | ₩287,317 | +1.99% | 4327만 |
|---|
| 2025.11.25 | ₩270,205 | ₩277,044 | ₩260,549 | ₩276,441 | +2.31% | 6977.4만 |
|---|
| 2025.11.24 | ₩277,822 | ₩291,193 | ₩276,065 | ₩288,404 | +3.81% | 4675만 |
|---|
| 2025.11.21 | ₩280,035 | ₩280,062 | ₩261,514 | ₩273,289 | -2.41% | 6742.1만 |
|---|
| 2025.11.20 | ₩312,074 | ₩314,153 | ₩274,295 | ₩276,293 | -11.47% | 6634.3만 |
|---|
| 2025.11.19 | ₩308,802 | ₩315,534 | ₩294,653 | ₩299,803 | -2.91% | 5209.3만 |
|---|
| 2025.11.18 | ₩317,546 | ₩319,182 | ₩301,359 | ₩308,842 | -2.74% | 4562만 |
|---|
| 2025.11.17 | ₩325,552 | ₩333,625 | ₩318,042 | ₩322,561 | -0.92% | 3794.2만 |
|---|
| 2025.11.14 | ₩322,012 | ₩339,888 | ₩315,266 | ₩330,997 | +2.79% | 4765.6만 |
|---|
| 2025.11.13 | ₩337,823 | ₩348,190 | ₩329,991 | ₩332,539 | -1.56% | 6317.9만 |
|---|
| 2025.11.12 | ₩339,473 | ₩353,393 | ₩335,275 | ₩347,197 | +2.28% | 1.1억 |
|---|
| 2025.11.11 | ₩324,090 | ₩333,210 | ₩314,676 | ₩318,538 | -1.71% | 6133.7만 |
|---|
| 2025.11.10 | ₩324,734 | ₩333,800 | ₩322,535 | ₩327,202 | +0.76% | 4336.2만 |
|---|
| 2025.11.07 | ₩309,714 | ₩316,325 | ₩301,265 | ₩313,200 | +1.13% | 5216.3만 |
|---|
| 2025.11.06 | ₩339,929 | ₩339,982 | ₩316,151 | ₩318,779 | -6.22% | 6605만 |
|---|
| 2025.11.05 | ₩326,209 | ₩348,217 | ₩325,632 | ₩343,764 | +5.38% | 6736.7만 |
|---|
| 2025.11.04 | ₩335,744 | ₩345,172 | ₩331,775 | ₩335,342 | -0.12% | 5649.2만 |
|---|
| 2025.11.03 | ₩347,787 | ₩349,906 | ₩340,492 | ₩348,217 | +0.12% | 3635.1만 |
|---|
| 2025.10.31 | ₩348,150 | ₩351,543 | ₩339,848 | ₩343,483 | -1.34% | 3444.9만 |
|---|
| 2025.10.30 | ₩348,579 | ₩353,889 | ₩338,373 | ₩341,766 | -1.95% | 4516.3만 |
|---|
| 2025.10.29 | ₩354,305 | ₩358,181 | ₩345,199 | ₩354,493 | +0.05% | 4933.6만 |
|---|
| 2025.10.28 | ₩347,533 | ₩354,828 | ₩344,663 | ₩346,017 | -0.44% | 4744.9만 |
|---|
| 2025.10.27 | ₩345,843 | ₩349,249 | ₩335,007 | ₩348,243 | +0.69% | 6561.3만 |
|---|
| 2025.10.24 | ₩326,370 | ₩339,821 | ₩324,479 | ₩339,191 | +3.93% | 7122.1만 |
|---|
| 2025.10.23 | ₩308,668 | ₩316,365 | ₩306,495 | ₩315,145 | +2.10% | 3902.4만 |
|---|
| 2025.10.22 | ₩317,640 | ₩322,038 | ₩301,587 | ₩308,761 | -2.80% | 5966.9만 |
|---|
| 2025.10.21 | ₩321,046 | ₩324,895 | ₩313,844 | ₩319,222 | -0.57% | 4712.2만 |
|---|
| 2025.10.20 | ₩317,130 | ₩325,726 | ₩314,354 | ₩322,615 | +1.73% | 5674.2만 |
|---|
| 2025.10.17 | ₩312,825 | ₩315,668 | ₩305,650 | ₩312,584 | -0.08% | 5580.4만 |
|---|
| 2025.10.16 | ₩316,889 | ₩323,473 | ₩311,457 | ₩314,568 | -0.73% | 6972.6만 |
|---|
| 2025.10.15 | ₩298,676 | ₩320,845 | ₩296,061 | ₩319,986 | +7.13% | 1.1억 |
|---|
| 2025.10.14 | ₩293,969 | ₩301,721 | ₩289,543 | ₩292,480 | -0.51% | 7121.6만 |
|---|
| 2025.10.13 | ₩295,310 | ₩300,661 | ₩288,202 | ₩290,241 | -1.72% | 6310.4만 |
|---|
| 2025.10.10 | ₩312,168 | ₩314,112 | ₩285,923 | ₩288,202 | -7.68% | 1.2억 |
|---|