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 | ₩840,804 | ₩841,447 | ₩812,785 | ₩815,602 | -3.00% | 1369.4만 |
| 2026.10.08 | ₩857,529 | ₩863,551 | ₩822,630 | ₩832,475 | -2.92% | 2348.8만 |
| 2026.10.07 | ₩851,373 | ₩869,761 | ₩849,213 | ₩866,247 | +1.75% | 1856.1만 |
| 2026.10.06 | ₩869,171 | ₩883,227 | ₩842,292 | ₩871,022 | +0.21% | 2424.6만 |
| 2026.10.05 | ₩845,793 | ₩849,669 | ₩831,549 | ₩847,322 | +0.18% | 1371.8만 |
| 2026.10.02 | ₩852,955 | ₩865,710 | ₩843,030 | ₩850,219 | -0.32% | 1986.5만 |
| 2026.10.01 | ₩821,772 | ₩830,624 | ₩806,750 | ₩825,836 | +0.49% | 1713.5만 |
| 2026.09.30 | ₩818,003 | ₩825,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩820,511 |
| +0.31% |
| 1674.9만 |
| 2026.09.29 | ₩827,190 | ₩837,102 | ₩811,779 | ₩814,891 | -1.49% | 1651.4만 |
|---|
| 2026.09.28 | ₩838,135 | ₩844,640 | ₩799,467 | ₩815,293 | -2.73% | 2212.4만 |
|---|
| 2026.09.25 | ₩851,064 | ₩857,046 | ₩838,966 | ₩845,820 | -0.62% | 1763.2만 |
|---|
| 2026.09.24 | ₩805,100 | ₩846,048 | ₩803,719 | ₩843,982 | +4.83% | 2531.9만 |
|---|
| 2026.09.23 | ₩833,574 | ₩837,853 | ₩815,575 | ₩824,333 | -1.11% | 1633.8만 |
|---|
| 2026.09.22 | ₩813,550 | ₩837,625 | ₩813,201 | ₩836,619 | +2.84% | 2828.3만 |
|---|
| 2026.09.21 | ₩783,117 | ₩827,123 | ₩780,958 | ₩825,554 | +5.42% | 4449.4만 |
|---|
| 2026.09.18 | ₩734,149 | ₩750,968 | ₩726,316 | ₩750,847 | +2.27% | 3186.7만 |
|---|
| 2026.09.17 | ₩715,680 | ₩739,581 | ₩707,633 | ₩731,091 | +2.15% | 2846.5만 |
|---|
| 2026.09.16 | ₩693,939 | ₩707,164 | ₩678,729 | ₩687,380 | -0.95% | 2231.8만 |
|---|
| 2026.09.15 | ₩672,895 | ₩688,950 | ₩667,275 | ₩676,248 | +0.50% | 1713.4만 |
|---|
| 2026.09.14 | ₩652,213 | ₩668,456 | ₩644,233 | ₩661,776 | +1.47% | 2481만 |
|---|
| 2026.09.11 | ₩684,980 | ₩698,861 | ₩672,426 | ₩692,249 | +1.06% | 1902.6만 |
|---|
| 2026.09.10 | ₩682,780 | ₩692,517 | ₩674,384 | ₩675,443 | -1.07% | 1600.6만 |
|---|
| 2026.09.09 | ₩680,674 | ₩706,547 | ₩679,145 | ₩698,915 | +2.68% | 2215.2만 |
|---|
| 2026.09.08 | ₩655,754 | ₩687,193 | ₩652,602 | ₩678,314 | +3.44% | 2816.7만 |
|---|
| 2026.09.04 | ₩619,648 | ₩642,221 | ₩614,283 | ₩640,531 | +3.37% | 1967.9만 |
|---|
| 2026.09.03 | ₩607,778 | ₩616,657 | ₩590,812 | ₩611,815 | +0.66% | 1486.8만 |
|---|
| 2026.09.02 | ₩616,309 | ₩619,930 | ₩606,719 | ₩613,023 | -0.53% | 1193.9만 |
|---|
| 2026.09.01 | ₩616,845 | ₩618,978 | ₩606,638 | ₩616,443 | -0.07% | 1621.3만 |
|---|
| 2026.08.31 | ₩625,308 | ₩638,171 | ₩621,902 | ₩631,344 | +0.97% | 1246.3만 |
|---|
| 2026.08.28 | ₩633,758 | ₩642,114 | ₩624,061 | ₩624,450 | -1.47% | 1537.4만 |
|---|
| 2026.08.27 | ₩645,802 | ₩647,814 | ₩629,882 | ₩639,324 | -1.00% | 1644.2만 |
|---|
| 2026.08.26 | ₩637,178 | ₩658,705 | ₩636,521 | ₩645,038 | +1.23% | 1434.8만 |
|---|
| 2026.08.25 | ₩636,011 | ₩645,802 | ₩629,131 | ₩642,691 | +1.05% | 1900.1만 |
|---|
| 2026.08.24 | ₩628,420 | ₩628,420 | ₩604,895 | ₩612,607 | -2.52% | 1660.2만 |
|---|
| 2026.08.21 | ₩639,096 | ₩640,250 | ₩619,796 | ₩634,737 | -0.68% | 1434.4만 |
|---|
| 2026.08.20 | ₩624,571 | ₩637,795 | ₩617,328 | ₩629,654 | +0.81% | 1517.9만 |
|---|
| 2026.08.19 | ₩651,945 | ₩653,192 | ₩620,386 | ₩625,577 | -4.04% | 1920.8만 |
|---|
| 2026.08.18 | ₩653,930 | ₩659,630 | ₩637,057 | ₩649,678 | -0.65% | 2372.2만 |
|---|
| 2026.08.17 | ₩689,607 | ₩693,885 | ₩676,677 | ₩678,662 | -1.59% | 2005.8만 |
|---|
| 2026.08.14 | ₩653,984 | ₩690,291 | ₩648,082 | ₩689,915 | +5.49% | 2557만 |
|---|
| 2026.08.13 | ₩647,814 | ₩667,919 | ₩645,132 | ₩647,828 | +0.00% | 1876.5만 |
|---|
| 2026.08.12 | ₩654,949 | ₩659,469 | ₩644,971 | ₩647,720 | -1.10% | 1862.8만 |
|---|
| 2026.08.11 | ₩636,749 | ₩638,412 | ₩621,271 | ₩636,172 | -0.09% | 1805.3만 |
|---|
| 2026.08.10 | ₩639,887 | ₩648,297 | ₩629,426 | ₩629,788 | -1.58% | 1965.7만 |
|---|
| 2026.08.07 | ₩667,852 | ₩669,260 | ₩638,506 | ₩648,297 | -2.93% | 2661.9만 |
|---|
| 2026.08.06 | ₩632,725 | ₩666,216 | ₩629,707 | ₩656,237 | +3.72% | 2467.5만 |
|---|
| 2026.08.05 | ₩649,826 | ₩673,297 | ₩641,376 | ₩646,540 | -0.51% | 4961.6만 |
|---|
| 2026.08.04 | ₩675,980 | ₩711,026 | ₩673,566 | ₩695,535 | +2.89% | 4846.4만 |
|---|
| 2026.08.03 | ₩619,367 | ₩658,477 | ₩610,662 | ₩650,014 | +4.95% | 2442.2만 |
|---|
| 2026.07.31 | ₩684,403 | ₩691,565 | ₩638,104 | ₩638,627 | -6.69% | 2661.6만 |
|---|
| 2026.07.30 | ₩616,966 | ₩668,201 | ₩613,854 | ₩651,020 | +5.52% | 3693.7만 |
|---|
| 2026.07.29 | ₩607,148 | ₩613,237 | ₩568,722 | ₩576,139 | -5.11% | 3230.5만 |
|---|
| 2026.07.28 | ₩626,354 | ₩634,066 | ₩593,186 | ₩609,750 | -2.65% | 3631.6만 |
|---|
| 2026.07.27 | ₩707,512 | ₩708,169 | ₩639,673 | ₩663,842 | -6.17% | 3180만 |
|---|
| 2026.07.24 | ₩733,545 | ₩736,335 | ₩694,757 | ₩700,055 | -4.57% | 2720.1만 |
|---|
| 2026.07.23 | ₩730,622 | ₩746,381 | ₩704,146 | ₩723,848 | -0.93% | 2715.5만 |
|---|
| 2026.07.22 | ₩706,667 | ₩753,060 | ₩706,292 | ₩740,802 | +4.83% | 2477.7만 |
|---|
| 2026.07.21 | ₩705,487 | ₩735,182 | ₩700,927 | ₩730,206 | +3.50% | 2904.5만 |
|---|
| 2026.07.20 | ₩693,416 | ₩700,712 | ₩673,780 | ₩675,403 | -2.60% | 2344.1만 |
|---|
| 2026.07.17 | ₩639,606 | ₩678,501 | ₩617,247 | ₩664,928 | +3.96% | 3211.6만 |
|---|
| 2026.07.16 | ₩683,129 | ₩695,750 | ₩659,617 | ₩671,876 | -1.65% | 2709.4만 |
|---|
| 2026.07.15 | ₩745,751 | ₩749,600 | ₩683,451 | ₩709,698 | -4.83% | 2782.6만 |
|---|
| 2026.07.14 | ₩760,772 | ₩770,134 | ₩733,344 | ₩735,168 | -3.37% | 2120.1만 |
|---|
| 2026.07.13 | ₩720,911 | ₩740,185 | ₩706,721 | ₩716,740 | -0.58% | 2295.7만 |
|---|
| 2026.07.10 | ₩729,643 | ₩751,424 | ₩724,331 | ₩748,259 | +2.55% | 2070.5만 |
|---|
| 2026.07.09 | ₩720,603 | ₩750,418 | ₩717,826 | ₩733,277 | +1.76% | 2690.1만 |
|---|
| 2026.07.08 | ₩677,066 | ₩701,436 | ₩668,134 | ₩693,966 | +2.50% | 2376.9만 |
|---|
| 2026.07.07 | ₩691,954 | ₩704,105 | ₩674,786 | ₩692,222 | +0.04% | 2916.7만 |
|---|
| 2026.07.06 | ₩718,027 | ₩767,854 | ₩706,828 | ₩740,426 | +3.12% | 3068.4만 |
|---|
| 2026.07.02 | ₩721,796 | ₩734,525 | ₩678,662 | ₩694,516 | -3.78% | 2814.3만 |
|---|
| 2026.07.01 | ₩747,776 | ₩756,574 | ₩722,574 | ₩725,444 | -2.99% | 2832.7만 |
|---|
| 2026.06.30 | ₩731,735 | ₩784,257 | ₩731,735 | ₩779,134 | +6.48% | 3448.9만 |
|---|
| 2026.06.29 | ₩701,249 | ₩727,201 | ₩664,378 | ₩723,580 | +3.18% | 2667.1만 |
|---|
| 2026.06.26 | ₩697,171 | ₩704,293 | ₩674,116 | ₩699,559 | +0.34% | 5270.5만 |
|---|
| 2026.06.25 | ₩729,535 | ₩738,857 | ₩680,004 | ₩714,299 | -2.09% | 2703.1만 |
|---|
| 2026.06.24 | ₩698,539 | ₩704,092 | ₩675,309 | ₩697,091 | -0.21% | 2654.8만 |
|---|
| 2026.06.23 | ₩682,793 | ₩708,827 | ₩679,749 | ₩697,238 | +2.12% | 3019.7만 |
|---|
| 2026.06.22 | ₩731,641 | ₩755,099 | ₩718,510 | ₩739,863 | +1.12% | 2598.3만 |
|---|
| 2026.06.18 | ₩712,971 | ₩723,848 | ₩705,916 | ₩720,737 | +1.09% | 4380.6만 |
|---|
| 2026.06.17 | ₩710,396 | ₩714,205 | ₩680,406 | ₩687,354 | -3.24% | 2708.5만 |
|---|
| 2026.06.16 | ₩733,505 | ₩736,268 | ₩680,339 | ₩680,393 | -7.24% | 2841.2만 |
|---|
| 2026.06.15 | ₩718,564 | ₩748,903 | ₩711,523 | ₩734,002 | +2.15% | 3348.2만 |
|---|
| 2026.06.12 | ₩670,199 | ₩699,733 | ₩662,568 | ₩686,133 | +2.38% | 3155.3만 |
|---|
| 2026.06.11 | ₩619,112 | ₩657,820 | ₩614,310 | ₩655,124 | +5.82% | 3046.3만 |
|---|
| 2026.06.10 | ₩627,655 | ₩640,370 | ₩601,314 | ₩606,772 | -3.33% | 2777.7만 |
|---|
| 2026.06.09 | ₩674,303 | ₩677,321 | ₩586,426 | ₩637,768 | -5.42% | 3780만 |
|---|
| 2026.06.08 | ₩650,497 | ₩663,869 | ₩640,719 | ₩657,645 | +1.10% | 2515.9만 |
|---|
| 2026.06.05 | ₩669,985 | ₩678,153 | ₩622,264 | ₩625,523 | -6.64% | 4690.1만 |
|---|
| 2026.06.04 | ₩690,398 | ₩713,789 | ₩670,441 | ₩701,732 | +1.64% | 2911만 |
|---|
| 2026.06.03 | ₩715,882 | ₩732,902 | ₩703,207 | ₩727,644 | +1.64% | 2941.1만 |
|---|
| 2026.06.02 | ₩679,065 | ₩700,779 | ₩672,251 | ₩699,505 | +3.01% | 2429.3만 |
|---|
| 2026.06.01 | ₩670,830 | ₩694,087 | ₩652,911 | ₩684,202 | +1.99% | 3330.9만 |
|---|
| 2026.05.29 | ₩698,513 | ₩700,122 | ₩675,215 | ₩692,209 | -0.90% | 3080.3만 |
|---|
| 2026.05.28 | ₩669,274 | ₩707,096 | ₩661,924 | ₩694,878 | +3.83% | 3143.9만 |
|---|
| 2026.05.27 | ₩681,345 | ₩684,309 | ₩652,723 | ₩664,633 | -2.45% | 2758.9만 |
|---|
| 2026.05.26 | ₩650,148 | ₩679,950 | ₩644,099 | ₩675,832 | +3.95% | 3847.4만 |
|---|
| 2026.05.22 | ₩630,163 | ₩645,682 | ₩619,259 | ₩627,038 | -0.50% | 3475.9만 |
|---|
| 2026.05.21 | ₩592,810 | ₩605,163 | ₩578,875 | ₩603,004 | +1.72% | 2725.2만 |
|---|
| 2026.05.20 | ₩574,100 | ₩602,735 | ₩571,431 | ₩600,308 | +4.56% | 3613.8만 |
|---|
| 2026.05.19 | ₩553,392 | ₩575,052 | ₩527,586 | ₩555,336 | +0.35% | 3875.7만 |
|---|
| 2026.05.18 | ₩576,058 | ₩588,532 | ₩550,857 | ₩564,644 | -1.98% | 2843.2만 |
|---|
| 2026.05.15 | ₩581,209 | ₩588,800 | ₩567,823 | ₩568,816 | -2.13% | 2913.2만 |
|---|
| 2026.05.14 | ₩590,946 | ₩607,993 | ₩584,347 | ₩603,151 | +2.07% | 2611.4만 |
|---|
| 2026.05.13 | ₩612,996 | ₩616,295 | ₩580,283 | ₩597,518 | -2.52% | 3042.3만 |
|---|
| 2026.05.12 | ₩602,548 | ₩615,356 | ₩571,511 | ₩601,260 | -0.21% | 3914만 |
|---|
| 2026.05.11 | ₩617,703 | ₩629,332 | ₩604,734 | ₩615,343 | -0.38% | 4608.5만 |
|---|
| 2026.05.08 | ₩561,425 | ₩611,990 | ₩561,023 | ₩610,514 | +8.74% | 5813.5만 |
|---|
| 2026.05.07 | ₩559,387 | ₩565,610 | ₩537,941 | ₩547,839 | -2.06% | 4488.6만 |
|---|
| 2026.05.06 | ₩549,220 | ₩577,534 | ₩539,228 | ₩565,181 | +2.91% | 8773.2만 |
|---|
| 2026.05.05 | ₩471,456 | ₩482,266 | ₩462,563 | ₩476,485 | +1.07% | 6423.5만 |
|---|
| 2026.05.04 | ₩483,259 | ₩485,324 | ₩454,275 | ₩458,084 | -5.21% | 4200만 |
|---|
| 2026.05.01 | ₩471,939 | ₩486,585 | ₩468,425 | ₩483,567 | +2.46% | 3427.9만 |
|---|
| 2026.04.30 | ₩457,842 | ₩476,083 | ₩446,093 | ₩475,453 | +3.85% | 4211.5만 |
|---|
| 2026.04.29 | ₩438,019 | ₩456,246 | ₩427,665 | ₩452,142 | +3.22% | 4470.4만 |
|---|
| 2026.04.28 | ₩418,276 | ₩439,253 | ₩415,781 | ₩433,499 | +3.64% | 4300.3만 |
|---|
| 2026.04.27 | ₩464,495 | ₩468,371 | ₩441,010 | ₩448,816 | -3.38% | 5058.5만 |
|---|
| 2026.04.24 | ₩451,673 | ₩473,441 | ₩448,695 | ₩466,493 | +3.28% | 8161.7만 |
|---|
| 2026.04.23 | ₩405,065 | ₩416,076 | ₩402,047 | ₩409,518 | +1.10% | 4562만 |
|---|
| 2026.04.22 | ₩390,593 | ₩408,069 | ₩383,780 | ₩407,010 | +4.20% | 4905.4만 |
|---|
| 2026.04.21 | ₩371,963 | ₩383,860 | ₩371,011 | ₩381,567 | +2.58% | 3895.1만 |
|---|
| 2026.04.20 | ₩376,349 | ₩385,751 | ₩364,815 | ₩368,771 | -2.01% | 3483.4만 |
|---|
| 2026.04.17 | ₩376,886 | ₩376,953 | ₩367,685 | ₩373,385 | -0.93% | 3552만 |
|---|
| 2026.04.16 | ₩355,413 | ₩374,659 | ₩350,745 | ₩373,211 | +5.01% | 6485.1만 |
|---|
| 2026.04.15 | ₩341,960 | ₩346,279 | ₩337,789 | ₩346,198 | +1.24% | 2469.5만 |
|---|
| 2026.04.14 | ₩335,026 | ₩342,631 | ₩329,540 | ₩342,108 | +2.11% | 2573.3만 |
|---|
| 2026.04.13 | ₩328,642 | ₩331,726 | ₩324,618 | ₩331,056 | +0.73% | 2278.2만 |
|---|
| 2026.04.10 | ₩320,554 | ₩334,744 | ₩320,500 | ₩328,655 | +2.53% | 3647.7만 |
|---|
| 2026.04.09 | ₩312,520 | ₩318,006 | ₩309,703 | ₩317,389 | +1.56% | 2712.6만 |
|---|
| 2026.04.08 | ₩311,326 | ₩313,848 | ₩304,580 | ₩310,924 | -0.13% | 3549.6만 |
|---|
| 2026.04.07 | ₩292,737 | ₩297,887 | ₩288,874 | ₩297,123 | +1.50% | 2648.3만 |
|---|
| 2026.04.06 | ₩294,105 | ₩303,534 | ₩292,026 | ₩295,312 | +0.41% | 3078.6만 |
|---|
| 2026.04.02 | ₩273,678 | ₩292,093 | ₩269,078 | ₩291,718 | +6.59% | 3846.4만 |
|---|
| 2026.04.01 | ₩278,426 | ₩286,795 | ₩276,079 | ₩281,940 | +1.26% | 4083.6만 |
|---|
| 2026.03.31 | ₩265,631 | ₩273,611 | ₩263,431 | ₩272,846 | +2.72% | 4231.9만 |
|---|
| 2026.03.30 | ₩274,885 | ₩279,553 | ₩258,683 | ₩262,935 | -4.35% | 4105.3만 |
|---|
| 2026.03.27 | ₩270,620 | ₩272,632 | ₩265,148 | ₩270,915 | +0.11% | 2920.7만 |
|---|
| 2026.03.26 | ₩292,361 | ₩296,412 | ₩272,846 | ₩273,302 | -6.52% | 4921.3만 |
|---|
| 2026.03.25 | ₩283,684 | ₩296,854 | ₩283,684 | ₩295,433 | +4.14% | 4851.8만 |
|---|
| 2026.03.24 | ₩270,110 | ₩276,870 | ₩268,420 | ₩275,448 | +1.98% | 2725.9만 |
|---|
| 2026.03.23 | ₩276,830 | ₩280,465 | ₩270,540 | ₩271,840 | -1.80% | 3185.8만 |
|---|
| 2026.03.20 | ₩274,805 | ₩276,696 | ₩265,912 | ₩270,030 | -1.74% | 3726.5만 |
|---|
| 2026.03.19 | ₩261,580 | ₩276,132 | ₩258,629 | ₩275,314 | +5.25% | 3224.5만 |
|---|
| 2026.03.18 | ₩262,881 | ₩272,082 | ₩262,546 | ₩267,522 | +1.77% | 2856.9만 |
|---|
| 2026.03.17 | ₩263,793 | ₩267,186 | ₩261,889 | ₩263,297 | -0.19% | 2278만 |
|---|
| 2026.03.16 | ₩261,513 | ₩268,474 | ₩261,272 | ₩263,659 | +0.82% | 3028.5만 |
|---|
| 2026.03.13 | ₩265,711 | ₩267,817 | ₩257,878 | ₩259,380 | -2.38% | 2756.2만 |
|---|
| 2026.03.12 | ₩272,042 | ₩273,101 | ₩263,780 | ₩265,215 | -2.51% | 2888.7만 |
|---|
| 2026.03.11 | ₩275,100 | ₩280,599 | ₩273,115 | ₩274,724 | -0.14% | 2307.6만 |
|---|
| 2026.03.10 | ₩271,612 | ₩277,085 | ₩271,197 | ₩272,578 | +0.36% | 2913.9만 |
|---|
| 2026.03.09 | ₩253,975 | ₩272,229 | ₩253,519 | ₩271,840 | +7.03% | 3887.7만 |
|---|
| 2026.03.06 | ₩261,902 | ₩268,568 | ₩256,510 | ₩258,093 | -1.45% | 3391.4만 |
|---|
| 2026.03.05 | ₩265,255 | ₩273,329 | ₩261,379 | ₩267,508 | +0.85% | 3600.1만 |
|---|
| 2026.03.04 | ₩257,677 | ₩271,519 | ₩254,646 | ₩271,022 | +5.18% | 4091.3만 |
|---|
| 2026.03.03 | ₩256,792 | ₩259,716 | ₩252,446 | ₩256,108 | -0.27% | 3778.6만 |
|---|
| 2026.03.02 | ₩259,997 | ₩266,556 | ₩254,834 | ₩266,395 | +2.46% | 3412만 |
|---|
| 2026.02.27 | ₩268,394 | ₩270,781 | ₩265,215 | ₩268,528 | +0.05% | 3131.2만 |
|---|
| 2026.02.26 | ₩280,049 | ₩281,377 | ₩270,204 | ₩273,182 | -2.45% | 3502.1만 |
|---|
| 2026.02.25 | ₩288,123 | ₩290,645 | ₩282,101 | ₩282,812 | -1.84% | 4458.8만 |
|---|
| 2026.02.24 | ₩283,845 | ₩290,658 | ₩276,964 | ₩286,809 | +1.04% | 8136.7만 |
|---|
| 2026.02.23 | ₩265,684 | ₩267,414 | ₩260,400 | ₩263,686 | -0.75% | 2818.8만 |
|---|
| 2026.02.20 | ₩268,407 | ₩274,778 | ₩266,315 | ₩268,447 | +0.01% | 3631.7만 |
|---|
| 2026.02.19 | ₩268,394 | ₩273,745 | ₩265,952 | ₩272,766 | +1.63% | 2584.2만 |
|---|
| 2026.02.18 | ₩266,113 | ₩272,538 | ₩261,540 | ₩268,407 | +0.86% | 3566.4만 |
|---|
| 2026.02.17 | ₩271,130 | ₩275,355 | ₩261,312 | ₩272,377 | +0.46% | 3371.2만 |
|---|
| 2026.02.13 | ₩273,638 | ₩281,725 | ₩273,450 | ₩278,064 | +1.62% | 2612.4만 |
|---|
| 2026.02.12 | ₩289,478 | ₩293,005 | ₩275,140 | ₩276,213 | -4.58% | 3218.1만 |
|---|
| 2026.02.11 | ₩292,227 | ₩294,601 | ₩280,599 | ₩286,460 | -1.97% | 3338.5만 |
|---|
| 2026.02.10 | ₩288,552 | ₩294,252 | ₩285,856 | ₩286,447 | -0.73% | 2532.7만 |
|---|
| 2026.02.09 | ₩277,500 | ₩291,852 | ₩273,812 | ₩289,706 | +4.40% | 3881.1만 |
|---|
| 2026.02.06 | ₩264,397 | ₩280,679 | ₩263,458 | ₩279,566 | +5.74% | 5450.5만 |
|---|
| 2026.02.05 | ₩270,741 | ₩273,665 | ₩255,799 | ₩258,187 | -4.64% | 6219.6만 |
|---|
| 2026.02.04 | ₩288,364 | ₩293,166 | ₩267,106 | ₩268,501 | -6.89% | 1.1억 |
|---|
| 2026.02.03 | ₩337,386 | ₩338,862 | ₩317,925 | ₩324,725 | -3.75% | 5309.7만 |
|---|
| 2026.02.02 | ₩316,222 | ₩335,267 | ₩315,189 | ₩330,305 | +4.45% | 3630.8만 |
|---|
| 2026.01.30 | ₩317,778 | ₩328,923 | ₩314,586 | ₩317,509 | -0.08% | 4003.6만 |
|---|
| 2026.01.29 | ₩341,558 | ₩349,431 | ₩323,116 | ₩338,231 | -0.97% | 3168.5만 |
|---|
| 2026.01.28 | ₩340,847 | ₩345,233 | ₩335,589 | ₩338,982 | -0.55% | 2706.1만 |
|---|
| 2026.01.27 | ₩338,205 | ₩342,751 | ₩332,571 | ₩338,030 | -0.05% | 2569.2만 |
|---|
| 2026.01.26 | ₩344,361 | ₩346,426 | ₩335,710 | ₩337,065 | -2.12% | 3067.3만 |
|---|
| 2026.01.23 | ₩350,302 | ₩358,055 | ₩343,690 | ₩348,291 | -0.57% | 4752.6만 |
|---|
| 2026.01.22 | ₩337,655 | ₩343,462 | ₩330,788 | ₩340,310 | +0.79% | 3794.5만 |
|---|
| 2026.01.21 | ₩316,517 | ₩339,197 | ₩316,235 | ₩335,039 | +5.85% | 6238.6만 |
|---|
| 2026.01.20 | ₩303,225 | ₩321,225 | ₩302,327 | ₩311,058 | +2.58% | 4432.8만 |
|---|
| 2026.01.16 | ₩314,250 | ₩314,505 | ₩306,954 | ₩310,937 | -1.05% | 4254.6만 |
|---|
| 2026.01.15 | ₩305,666 | ₩319,682 | ₩304,754 | ₩305,693 | +0.01% | 5527만 |
|---|
| 2026.01.14 | ₩291,771 | ₩300,556 | ₩288,512 | ₩299,899 | +2.79% | 4046.7만 |
|---|
| 2026.01.13 | ₩288,499 | ₩299,242 | ₩288,338 | ₩296,372 | +2.73% | 5689.5만 |
|---|
| 2026.01.12 | ₩269,829 | ₩281,497 | ₩267,978 | ₩278,560 | +3.24% | 2728.7만 |
|---|
| 2026.01.09 | ₩275,918 | ₩278,037 | ₩272,364 | ₩272,498 | -1.24% | 2421.7만 |
|---|
| 2026.01.08 | ₩282,865 | ₩282,919 | ₩272,712 | ₩274,523 | -2.95% | 2750.5만 |
|---|
| 2026.01.07 | ₩284,515 | ₩284,515 | ₩277,863 | ₩281,685 | -0.99% | 2971.6만 |
|---|
| 2026.01.06 | ₩298,705 | ₩298,987 | ₩283,335 | ₩287,493 | -3.75% | 4003.3만 |
|---|
| 2026.01.05 | ₩308,818 | ₩313,875 | ₩295,714 | ₩296,519 | -3.98% | 3194.1만 |
|---|
| 2026.01.02 | ₩293,595 | ₩304,660 | ₩293,595 | ₩299,725 | +2.09% | 3644.6만 |
|---|
| 2025.12.31 | ₩289,464 | ₩291,905 | ₩286,755 | ₩287,238 | -0.77% | 1759.2만 |
|---|
| 2025.12.30 | ₩289,531 | ₩290,805 | ₩287,466 | ₩288,820 | -0.25% | 1641만 |
|---|
| 2025.12.29 | ₩283,777 | ₩289,773 | ₩280,639 | ₩289,183 | +1.90% | 2032.7만 |
|---|
| 2025.12.26 | ₩288,941 | ₩290,819 | ₩285,722 | ₩288,351 | -0.20% | 1579.3만 |
|---|
| 2025.12.24 | ₩288,338 | ₩290,430 | ₩286,983 | ₩288,418 | +0.03% | 795.7만 |
|---|
| 2025.12.23 | ₩285,494 | ₩291,087 | ₩284,716 | ₩288,230 | +0.96% | 2027.2만 |
|---|
| 2025.12.22 | ₩295,071 | ₩295,299 | ₩286,098 | ₩288,297 | -2.30% | 2495.1만 |
|---|
| 2025.12.19 | ₩274,416 | ₩288,606 | ₩273,879 | ₩286,259 | +4.32% | 5844.6만 |
|---|
| 2025.12.18 | ₩273,370 | ₩276,776 | ₩268,917 | ₩269,668 | -1.35% | 2972만 |
|---|
| 2025.12.17 | ₩281,712 | ₩283,670 | ₩264,933 | ₩265,711 | -5.68% | 3159.5만 |
|---|
| 2025.12.16 | ₩277,527 | ₩281,953 | ₩275,100 | ₩280,545 | +1.09% | 2346.8만 |
|---|
| 2025.12.15 | ₩284,716 | ₩288,847 | ₩277,071 | ₩278,413 | -2.21% | 2722.2만 |
|---|
| 2025.12.12 | ₩292,884 | ₩298,410 | ₩280,398 | ₩282,704 | -3.48% | 3707.4만 |
|---|
| 2025.12.11 | ₩292,133 | ₩297,082 | ₩281,913 | ₩296,989 | +1.66% | 3069.5만 |
|---|
| 2025.12.10 | ₩297,753 | ₩298,571 | ₩293,287 | ₩296,975 | -0.26% | 2327.9만 |
|---|
| 2025.12.09 | ₩296,465 | ₩301,562 | ₩292,267 | ₩297,243 | +0.26% | 2516.6만 |
|---|
| 2025.12.08 | ₩293,850 | ₩300,047 | ₩292,871 | ₩296,559 | +0.92% | 3094.3만 |
|---|
| 2025.12.05 | ₩291,275 | ₩299,953 | ₩290,028 | ₩292,348 | +0.37% | 3329.2만 |
|---|
| 2025.12.04 | ₩290,886 | ₩293,890 | ₩287,211 | ₩289,679 | -0.41% | 2447.8만 |
|---|
| 2025.12.03 | ₩290,054 | ₩292,656 | ₩284,032 | ₩291,852 | +0.62% | 2854.5만 |
|---|
| 2025.12.02 | ₩297,471 | ₩303,091 | ₩287,546 | ₩288,686 | -2.95% | 4200.3만 |
|---|
| 2025.12.01 | ₩286,862 | ₩296,385 | ₩286,353 | ₩294,749 | +2.75% | 3076.9만 |
|---|
| 2025.11.28 | ₩289,893 | ₩292,791 | ₩287,050 | ₩291,758 | +0.64% | 1865.8만 |
|---|
| 2025.11.26 | ₩281,725 | ₩289,156 | ₩277,635 | ₩287,345 | +1.99% | 4327만 |
|---|
| 2025.11.25 | ₩270,231 | ₩277,071 | ₩260,574 | ₩276,468 | +2.31% | 6977.4만 |
|---|
| 2025.11.24 | ₩277,849 | ₩291,221 | ₩276,092 | ₩288,432 | +3.81% | 4675만 |
|---|
| 2025.11.21 | ₩280,062 | ₩280,089 | ₩261,540 | ₩273,316 | -2.41% | 6742.1만 |
|---|
| 2025.11.20 | ₩312,104 | ₩314,183 | ₩274,322 | ₩276,320 | -11.47% | 6634.3만 |
|---|
| 2025.11.19 | ₩308,832 | ₩315,565 | ₩294,682 | ₩299,832 | -2.91% | 5209.3만 |
|---|
| 2025.11.18 | ₩317,576 | ₩319,213 | ₩301,388 | ₩308,872 | -2.74% | 4562만 |
|---|
| 2025.11.17 | ₩325,584 | ₩333,658 | ₩318,073 | ₩322,593 | -0.92% | 3794.2만 |
|---|
| 2025.11.14 | ₩322,043 | ₩339,921 | ₩315,296 | ₩331,029 | +2.79% | 4765.6만 |
|---|
| 2025.11.13 | ₩337,856 | ₩348,224 | ₩330,023 | ₩332,571 | -1.56% | 6317.9만 |
|---|
| 2025.11.12 | ₩339,506 | ₩353,428 | ₩335,308 | ₩347,231 | +2.28% | 1.1억 |
|---|
| 2025.11.11 | ₩324,122 | ₩333,242 | ₩314,706 | ₩318,569 | -1.71% | 6133.7만 |
|---|
| 2025.11.10 | ₩324,765 | ₩333,832 | ₩322,566 | ₩327,233 | +0.76% | 4336.2만 |
|---|
| 2025.11.07 | ₩309,744 | ₩316,356 | ₩301,294 | ₩313,231 | +1.13% | 5216.3만 |
|---|
| 2025.11.06 | ₩339,962 | ₩340,015 | ₩316,182 | ₩318,810 | -6.22% | 6605만 |
|---|
| 2025.11.05 | ₩326,241 | ₩348,250 | ₩325,664 | ₩343,797 | +5.38% | 6736.7만 |
|---|
| 2025.11.04 | ₩335,777 | ₩345,206 | ₩331,807 | ₩335,375 | -0.12% | 5649.2만 |
|---|
| 2025.11.03 | ₩347,821 | ₩349,940 | ₩340,525 | ₩348,250 | +0.12% | 3635.1만 |
|---|
| 2025.10.31 | ₩348,183 | ₩351,577 | ₩339,881 | ₩343,516 | -1.34% | 3444.9만 |
|---|
| 2025.10.30 | ₩348,613 | ₩353,924 | ₩338,406 | ₩341,799 | -1.95% | 4516.3만 |
|---|
| 2025.10.29 | ₩354,340 | ₩358,216 | ₩345,233 | ₩354,527 | +0.05% | 4933.6만 |
|---|
| 2025.10.28 | ₩347,566 | ₩354,863 | ₩344,696 | ₩346,051 | -0.44% | 4744.9만 |
|---|
| 2025.10.27 | ₩345,876 | ₩349,283 | ₩335,039 | ₩348,277 | +0.69% | 6561.3만 |
|---|
| 2025.10.24 | ₩326,402 | ₩339,854 | ₩324,511 | ₩339,224 | +3.93% | 7122.1만 |
|---|
| 2025.10.23 | ₩308,698 | ₩316,396 | ₩306,525 | ₩315,176 | +2.10% | 3902.4만 |
|---|
| 2025.10.22 | ₩317,670 | ₩322,070 | ₩301,616 | ₩308,791 | -2.80% | 5966.9만 |
|---|
| 2025.10.21 | ₩321,077 | ₩324,926 | ₩313,875 | ₩319,253 | -0.57% | 4712.2만 |
|---|
| 2025.10.20 | ₩317,161 | ₩325,758 | ₩314,384 | ₩322,646 | +1.73% | 5674.2만 |
|---|
| 2025.10.17 | ₩312,855 | ₩315,699 | ₩305,680 | ₩312,614 | -0.08% | 5580.4만 |
|---|
| 2025.10.16 | ₩316,919 | ₩323,505 | ₩311,487 | ₩314,599 | -0.73% | 6972.6만 |
|---|
| 2025.10.15 | ₩298,705 | ₩320,876 | ₩296,090 | ₩320,017 | +7.13% | 1.1억 |
|---|
| 2025.10.14 | ₩293,998 | ₩301,750 | ₩289,572 | ₩292,509 | -0.51% | 7121.6만 |
|---|
| 2025.10.13 | ₩295,339 | ₩300,690 | ₩288,230 | ₩290,269 | -1.72% | 6310.4만 |
|---|
| 2025.10.10 | ₩312,198 | ₩314,143 | ₩285,950 | ₩288,230 | -7.68% | 1.2억 |
|---|