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 | ₩840,647 | ₩841,291 | ₩812,634 | ₩815,450 | -3.00% | 1369.4만 |
| 2026.10.08 | ₩857,369 | ₩863,390 | ₩822,477 | ₩832,319 | -2.92% | 2348.8만 |
| 2026.10.07 | ₩851,214 | ₩869,599 | ₩849,055 | ₩866,085 | +1.75% | 1856.1만 |
| 2026.10.06 | ₩869,009 | ₩883,062 | ₩842,135 | ₩870,859 | +0.21% | 2424.6만 |
| 2026.10.05 | ₩845,635 | ₩849,511 | ₩831,394 | ₩847,164 | +0.18% | 1371.8만 |
| 2026.10.02 | ₩852,796 | ₩865,549 | ₩842,873 | ₩850,061 | -0.32% | 1986.5만 |
| 2026.10.01 | ₩821,618 | ₩830,469 | ₩806,599 | ₩825,682 | +0.49% | 1713.5만 |
| 2026.09.30 | ₩817,850 | ₩824,931 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩820,358 |
| +0.31% |
| 1674.9만 |
| 2026.09.29 | ₩827,036 | ₩836,946 | ₩811,628 | ₩814,739 | -1.49% | 1651.4만 |
|---|
| 2026.09.28 | ₩837,978 | ₩844,482 | ₩799,318 | ₩815,142 | -2.73% | 2212.4만 |
|---|
| 2026.09.25 | ₩850,905 | ₩856,886 | ₩838,810 | ₩845,662 | -0.62% | 1763.2만 |
|---|
| 2026.09.24 | ₩804,950 | ₩845,890 | ₩803,569 | ₩843,825 | +4.83% | 2531.9만 |
|---|
| 2026.09.23 | ₩833,419 | ₩837,697 | ₩815,423 | ₩824,180 | -1.11% | 1633.8만 |
|---|
| 2026.09.22 | ₩813,398 | ₩837,469 | ₩813,050 | ₩836,463 | +2.84% | 2828.3만 |
|---|
| 2026.09.21 | ₩782,971 | ₩826,969 | ₩780,812 | ₩825,400 | +5.42% | 4449.4만 |
|---|
| 2026.09.18 | ₩734,012 | ₩750,828 | ₩726,181 | ₩750,707 | +2.27% | 3186.7만 |
|---|
| 2026.09.17 | ₩715,547 | ₩739,443 | ₩707,501 | ₩730,955 | +2.15% | 2846.5만 |
|---|
| 2026.09.16 | ₩693,810 | ₩707,032 | ₩678,603 | ₩687,252 | -0.95% | 2231.8만 |
|---|
| 2026.09.15 | ₩672,770 | ₩688,821 | ₩667,151 | ₩676,122 | +0.50% | 1713.4만 |
|---|
| 2026.09.14 | ₩652,092 | ₩668,331 | ₩644,113 | ₩661,653 | +1.47% | 2481만 |
|---|
| 2026.09.11 | ₩684,852 | ₩698,731 | ₩672,300 | ₩692,120 | +1.06% | 1902.6만 |
|---|
| 2026.09.10 | ₩682,653 | ₩692,388 | ₩674,258 | ₩675,318 | -1.07% | 1600.6만 |
|---|
| 2026.09.09 | ₩680,547 | ₩706,415 | ₩679,019 | ₩698,785 | +2.68% | 2215.2만 |
|---|
| 2026.09.08 | ₩655,632 | ₩687,064 | ₩652,481 | ₩678,187 | +3.44% | 2816.7만 |
|---|
| 2026.09.04 | ₩619,533 | ₩642,101 | ₩614,169 | ₩640,412 | +3.37% | 1967.9만 |
|---|
| 2026.09.03 | ₩607,665 | ₩616,542 | ₩590,702 | ₩611,701 | +0.66% | 1486.8만 |
|---|
| 2026.09.02 | ₩616,194 | ₩619,814 | ₩606,606 | ₩612,908 | -0.53% | 1193.9만 |
|---|
| 2026.09.01 | ₩616,730 | ₩618,862 | ₩606,525 | ₩616,328 | -0.07% | 1621.3만 |
|---|
| 2026.08.31 | ₩625,192 | ₩638,052 | ₩621,786 | ₩631,226 | +0.97% | 1246.3만 |
|---|
| 2026.08.28 | ₩633,640 | ₩641,994 | ₩623,945 | ₩624,333 | -1.47% | 1537.4만 |
|---|
| 2026.08.27 | ₩645,682 | ₩647,693 | ₩629,764 | ₩639,205 | -1.00% | 1644.2만 |
|---|
| 2026.08.26 | ₩637,059 | ₩658,582 | ₩636,402 | ₩644,918 | +1.23% | 1434.8만 |
|---|
| 2026.08.25 | ₩635,893 | ₩645,682 | ₩629,013 | ₩642,571 | +1.05% | 1900.1만 |
|---|
| 2026.08.24 | ₩628,303 | ₩628,303 | ₩604,782 | ₩612,493 | -2.52% | 1660.2만 |
|---|
| 2026.08.21 | ₩638,977 | ₩640,130 | ₩619,680 | ₩634,619 | -0.68% | 1434.4만 |
|---|
| 2026.08.20 | ₩624,454 | ₩637,676 | ₩617,213 | ₩629,536 | +0.81% | 1517.9만 |
|---|
| 2026.08.19 | ₩651,824 | ₩653,071 | ₩620,270 | ₩625,460 | -4.04% | 1920.8만 |
|---|
| 2026.08.18 | ₩653,808 | ₩659,507 | ₩636,939 | ₩649,557 | -0.65% | 2372.2만 |
|---|
| 2026.08.17 | ₩689,478 | ₩693,756 | ₩676,551 | ₩678,536 | -1.59% | 2005.8만 |
|---|
| 2026.08.14 | ₩653,862 | ₩690,162 | ₩647,962 | ₩689,787 | +5.49% | 2557만 |
|---|
| 2026.08.13 | ₩647,693 | ₩667,795 | ₩645,011 | ₩647,707 | +0.00% | 1876.5만 |
|---|
| 2026.08.12 | ₩654,827 | ₩659,346 | ₩644,850 | ₩647,599 | -1.10% | 1862.8만 |
|---|
| 2026.08.11 | ₩636,630 | ₩638,293 | ₩621,155 | ₩636,054 | -0.09% | 1805.3만 |
|---|
| 2026.08.10 | ₩639,768 | ₩648,176 | ₩629,309 | ₩629,671 | -1.58% | 1965.7만 |
|---|
| 2026.08.07 | ₩667,728 | ₩669,136 | ₩638,387 | ₩648,176 | -2.93% | 2661.9만 |
|---|
| 2026.08.06 | ₩632,607 | ₩666,092 | ₩629,590 | ₩656,115 | +3.72% | 2467.5만 |
|---|
| 2026.08.05 | ₩649,705 | ₩673,172 | ₩641,257 | ₩646,419 | -0.51% | 4961.6만 |
|---|
| 2026.08.04 | ₩675,854 | ₩710,894 | ₩673,440 | ₩695,405 | +2.89% | 4846.4만 |
|---|
| 2026.08.03 | ₩619,251 | ₩658,354 | ₩610,548 | ₩649,893 | +4.95% | 2442.2만 |
|---|
| 2026.07.31 | ₩684,275 | ₩691,436 | ₩637,985 | ₩638,508 | -6.69% | 2661.6만 |
|---|
| 2026.07.30 | ₩616,851 | ₩668,076 | ₩613,740 | ₩650,898 | +5.52% | 3693.7만 |
|---|
| 2026.07.29 | ₩607,035 | ₩613,123 | ₩568,616 | ₩576,031 | -5.11% | 3230.5만 |
|---|
| 2026.07.28 | ₩626,238 | ₩633,948 | ₩593,075 | ₩609,636 | -2.65% | 3631.6만 |
|---|
| 2026.07.27 | ₩707,380 | ₩708,037 | ₩639,554 | ₩663,718 | -6.17% | 3180만 |
|---|
| 2026.07.24 | ₩733,409 | ₩736,198 | ₩694,628 | ₩699,925 | -4.57% | 2720.1만 |
|---|
| 2026.07.23 | ₩730,485 | ₩746,242 | ₩704,015 | ₩723,713 | -0.93% | 2715.5만 |
|---|
| 2026.07.22 | ₩706,536 | ₩752,920 | ₩706,160 | ₩740,664 | +4.83% | 2477.7만 |
|---|
| 2026.07.21 | ₩705,355 | ₩735,045 | ₩700,796 | ₩730,070 | +3.50% | 2904.5만 |
|---|
| 2026.07.20 | ₩693,287 | ₩700,582 | ₩673,655 | ₩675,277 | -2.60% | 2344.1만 |
|---|
| 2026.07.17 | ₩639,487 | ₩678,375 | ₩617,132 | ₩664,804 | +3.96% | 3211.6만 |
|---|
| 2026.07.16 | ₩683,001 | ₩695,620 | ₩659,494 | ₩671,751 | -1.65% | 2709.4만 |
|---|
| 2026.07.15 | ₩745,612 | ₩749,460 | ₩683,323 | ₩709,566 | -4.83% | 2782.6만 |
|---|
| 2026.07.14 | ₩760,631 | ₩769,991 | ₩733,208 | ₩735,031 | -3.37% | 2120.1만 |
|---|
| 2026.07.13 | ₩720,777 | ₩740,047 | ₩706,589 | ₩716,606 | -0.58% | 2295.7만 |
|---|
| 2026.07.10 | ₩729,507 | ₩751,284 | ₩724,196 | ₩748,119 | +2.55% | 2070.5만 |
|---|
| 2026.07.09 | ₩720,468 | ₩750,278 | ₩717,693 | ₩733,141 | +1.76% | 2690.1만 |
|---|
| 2026.07.08 | ₩676,940 | ₩701,306 | ₩668,009 | ₩693,836 | +2.50% | 2376.9만 |
|---|
| 2026.07.07 | ₩691,825 | ₩703,974 | ₩674,660 | ₩692,093 | +0.04% | 2916.7만 |
|---|
| 2026.07.06 | ₩717,894 | ₩767,711 | ₩706,696 | ₩740,288 | +3.12% | 3068.4만 |
|---|
| 2026.07.02 | ₩721,662 | ₩734,388 | ₩678,536 | ₩694,386 | -3.78% | 2814.3만 |
|---|
| 2026.07.01 | ₩747,637 | ₩756,433 | ₩722,440 | ₩725,309 | -2.99% | 2832.7만 |
|---|
| 2026.06.30 | ₩731,598 | ₩784,111 | ₩731,598 | ₩778,989 | +6.48% | 3448.9만 |
|---|
| 2026.06.29 | ₩701,118 | ₩727,066 | ₩664,254 | ₩723,445 | +3.18% | 2667.1만 |
|---|
| 2026.06.26 | ₩697,041 | ₩704,162 | ₩673,990 | ₩699,428 | +0.34% | 5270.5만 |
|---|
| 2026.06.25 | ₩729,399 | ₩738,719 | ₩679,877 | ₩714,166 | -2.09% | 2703.1만 |
|---|
| 2026.06.24 | ₩698,409 | ₩703,961 | ₩675,183 | ₩696,961 | -0.21% | 2654.8만 |
|---|
| 2026.06.23 | ₩682,666 | ₩708,695 | ₩679,622 | ₩697,108 | +2.12% | 3019.7만 |
|---|
| 2026.06.22 | ₩731,505 | ₩754,958 | ₩718,376 | ₩739,725 | +1.12% | 2598.3만 |
|---|
| 2026.06.18 | ₩712,838 | ₩723,713 | ₩705,785 | ₩720,602 | +1.09% | 4380.6만 |
|---|
| 2026.06.17 | ₩710,263 | ₩714,072 | ₩680,279 | ₩687,225 | -3.24% | 2708.5만 |
|---|
| 2026.06.16 | ₩733,369 | ₩736,131 | ₩680,212 | ₩680,266 | -7.24% | 2841.2만 |
|---|
| 2026.06.15 | ₩718,430 | ₩748,763 | ₩711,390 | ₩733,865 | +2.15% | 3348.2만 |
|---|
| 2026.06.12 | ₩670,074 | ₩699,603 | ₩662,444 | ₩686,005 | +2.38% | 3155.3만 |
|---|
| 2026.06.11 | ₩618,996 | ₩657,697 | ₩614,196 | ₩655,002 | +5.82% | 3046.3만 |
|---|
| 2026.06.10 | ₩627,538 | ₩640,251 | ₩601,202 | ₩606,659 | -3.33% | 2777.7만 |
|---|
| 2026.06.09 | ₩674,178 | ₩677,195 | ₩586,317 | ₩637,649 | -5.42% | 3780만 |
|---|
| 2026.06.08 | ₩650,375 | ₩663,745 | ₩640,600 | ₩657,523 | +1.10% | 2515.9만 |
|---|
| 2026.06.05 | ₩669,860 | ₩678,026 | ₩622,148 | ₩625,406 | -6.64% | 4690.1만 |
|---|
| 2026.06.04 | ₩690,269 | ₩713,656 | ₩670,316 | ₩701,601 | +1.64% | 2911만 |
|---|
| 2026.06.03 | ₩715,748 | ₩732,765 | ₩703,076 | ₩727,508 | +1.64% | 2941.1만 |
|---|
| 2026.06.02 | ₩678,938 | ₩700,649 | ₩672,126 | ₩699,375 | +3.01% | 2429.3만 |
|---|
| 2026.06.01 | ₩670,705 | ₩693,957 | ₩652,789 | ₩684,074 | +1.99% | 3330.9만 |
|---|
| 2026.05.29 | ₩698,382 | ₩699,992 | ₩675,090 | ₩692,080 | -0.90% | 3080.3만 |
|---|
| 2026.05.28 | ₩669,149 | ₩706,965 | ₩661,800 | ₩694,748 | +3.83% | 3143.9만 |
|---|
| 2026.05.27 | ₩681,218 | ₩684,181 | ₩652,601 | ₩664,509 | -2.45% | 2758.9만 |
|---|
| 2026.05.26 | ₩650,027 | ₩679,823 | ₩643,979 | ₩675,706 | +3.95% | 3847.4만 |
|---|
| 2026.05.22 | ₩630,046 | ₩645,561 | ₩619,144 | ₩626,922 | -0.50% | 3475.9만 |
|---|
| 2026.05.21 | ₩592,700 | ₩605,050 | ₩578,767 | ₩602,891 | +1.72% | 2725.2만 |
|---|
| 2026.05.20 | ₩573,993 | ₩602,623 | ₩571,325 | ₩600,196 | +4.56% | 3613.8만 |
|---|
| 2026.05.19 | ₩553,288 | ₩574,945 | ₩527,488 | ₩555,233 | +0.35% | 3875.7만 |
|---|
| 2026.05.18 | ₩575,951 | ₩588,422 | ₩550,754 | ₩564,539 | -1.98% | 2843.2만 |
|---|
| 2026.05.15 | ₩581,100 | ₩588,690 | ₩567,717 | ₩568,710 | -2.13% | 2913.2만 |
|---|
| 2026.05.14 | ₩590,836 | ₩607,880 | ₩584,238 | ₩603,039 | +2.07% | 2611.4만 |
|---|
| 2026.05.13 | ₩612,882 | ₩616,180 | ₩580,175 | ₩597,407 | -2.52% | 3042.3만 |
|---|
| 2026.05.12 | ₩602,435 | ₩615,242 | ₩571,405 | ₩601,148 | -0.21% | 3914만 |
|---|
| 2026.05.11 | ₩617,588 | ₩629,215 | ₩604,621 | ₩615,228 | -0.38% | 4608.5만 |
|---|
| 2026.05.08 | ₩561,321 | ₩611,876 | ₩560,919 | ₩610,401 | +8.74% | 5813.5만 |
|---|
| 2026.05.07 | ₩559,283 | ₩565,505 | ₩537,840 | ₩547,737 | -2.06% | 4488.6만 |
|---|
| 2026.05.06 | ₩549,118 | ₩577,426 | ₩539,128 | ₩565,076 | +2.91% | 8773.2만 |
|---|
| 2026.05.05 | ₩471,368 | ₩482,176 | ₩462,477 | ₩476,397 | +1.07% | 6423.5만 |
|---|
| 2026.05.04 | ₩483,169 | ₩485,234 | ₩454,190 | ₩457,998 | -5.21% | 4200만 |
|---|
| 2026.05.01 | ₩471,851 | ₩486,494 | ₩468,337 | ₩483,477 | +2.46% | 3427.9만 |
|---|
| 2026.04.30 | ₩457,757 | ₩475,994 | ₩446,010 | ₩475,364 | +3.85% | 4211.5만 |
|---|
| 2026.04.29 | ₩437,937 | ₩456,161 | ₩427,585 | ₩452,058 | +3.22% | 4470.4만 |
|---|
| 2026.04.28 | ₩418,198 | ₩439,171 | ₩415,704 | ₩433,418 | +3.64% | 4300.3만 |
|---|
| 2026.04.27 | ₩464,408 | ₩468,284 | ₩440,928 | ₩448,732 | -3.38% | 5058.5만 |
|---|
| 2026.04.24 | ₩451,588 | ₩473,353 | ₩448,611 | ₩466,406 | +3.28% | 8161.7만 |
|---|
| 2026.04.23 | ₩404,989 | ₩415,999 | ₩401,972 | ₩409,441 | +1.10% | 4562만 |
|---|
| 2026.04.22 | ₩390,520 | ₩407,993 | ₩383,708 | ₩406,934 | +4.20% | 4905.4만 |
|---|
| 2026.04.21 | ₩371,894 | ₩383,788 | ₩370,942 | ₩381,495 | +2.58% | 3895.1만 |
|---|
| 2026.04.20 | ₩376,279 | ₩385,679 | ₩364,747 | ₩368,702 | -2.01% | 3483.4만 |
|---|
| 2026.04.17 | ₩376,815 | ₩376,882 | ₩367,616 | ₩373,315 | -0.93% | 3552만 |
|---|
| 2026.04.16 | ₩355,346 | ₩374,589 | ₩350,680 | ₩373,141 | +5.01% | 6485.1만 |
|---|
| 2026.04.15 | ₩341,896 | ₩346,214 | ₩337,726 | ₩346,134 | +1.24% | 2469.5만 |
|---|
| 2026.04.14 | ₩334,963 | ₩342,567 | ₩329,479 | ₩342,044 | +2.11% | 2573.3만 |
|---|
| 2026.04.13 | ₩328,580 | ₩331,665 | ₩324,557 | ₩330,994 | +0.73% | 2278.2만 |
|---|
| 2026.04.10 | ₩320,494 | ₩334,682 | ₩320,441 | ₩328,594 | +2.53% | 3647.7만 |
|---|
| 2026.04.09 | ₩312,462 | ₩317,946 | ₩309,646 | ₩317,330 | +1.56% | 2712.6만 |
|---|
| 2026.04.08 | ₩311,268 | ₩313,789 | ₩304,523 | ₩310,866 | -0.13% | 3549.6만 |
|---|
| 2026.04.07 | ₩292,682 | ₩297,832 | ₩288,820 | ₩297,067 | +1.50% | 2648.3만 |
|---|
| 2026.04.06 | ₩294,050 | ₩303,477 | ₩291,972 | ₩295,257 | +0.41% | 3078.6만 |
|---|
| 2026.04.02 | ₩273,627 | ₩292,039 | ₩269,027 | ₩291,663 | +6.59% | 3846.4만 |
|---|
| 2026.04.01 | ₩278,374 | ₩286,742 | ₩276,027 | ₩281,887 | +1.26% | 4083.6만 |
|---|
| 2026.03.31 | ₩265,581 | ₩273,560 | ₩263,382 | ₩272,796 | +2.72% | 4231.9만 |
|---|
| 2026.03.30 | ₩274,834 | ₩279,500 | ₩258,635 | ₩262,886 | -4.35% | 4105.3만 |
|---|
| 2026.03.27 | ₩270,570 | ₩272,581 | ₩265,098 | ₩270,865 | +0.11% | 2920.7만 |
|---|
| 2026.03.26 | ₩292,307 | ₩296,357 | ₩272,796 | ₩273,252 | -6.52% | 4921.3만 |
|---|
| 2026.03.25 | ₩283,631 | ₩296,799 | ₩283,631 | ₩295,378 | +4.14% | 4851.8만 |
|---|
| 2026.03.24 | ₩270,060 | ₩276,818 | ₩268,370 | ₩275,397 | +1.98% | 2725.9만 |
|---|
| 2026.03.23 | ₩276,778 | ₩280,412 | ₩270,489 | ₩271,790 | -1.80% | 3185.8만 |
|---|
| 2026.03.20 | ₩274,753 | ₩276,644 | ₩265,863 | ₩269,980 | -1.74% | 3726.5만 |
|---|
| 2026.03.19 | ₩261,531 | ₩276,081 | ₩258,581 | ₩275,263 | +5.25% | 3224.5만 |
|---|
| 2026.03.18 | ₩262,832 | ₩272,031 | ₩262,497 | ₩267,472 | +1.77% | 2856.9만 |
|---|
| 2026.03.17 | ₩263,744 | ₩267,137 | ₩261,840 | ₩263,248 | -0.19% | 2278만 |
|---|
| 2026.03.16 | ₩261,464 | ₩268,424 | ₩261,223 | ₩263,610 | +0.82% | 3028.5만 |
|---|
| 2026.03.13 | ₩265,662 | ₩267,767 | ₩257,830 | ₩259,332 | -2.38% | 2756.2만 |
|---|
| 2026.03.12 | ₩271,991 | ₩273,050 | ₩263,731 | ₩265,165 | -2.51% | 2888.7만 |
|---|
| 2026.03.11 | ₩275,048 | ₩280,546 | ₩273,064 | ₩274,673 | -0.14% | 2307.6만 |
|---|
| 2026.03.10 | ₩271,562 | ₩277,033 | ₩271,146 | ₩272,527 | +0.36% | 2913.9만 |
|---|
| 2026.03.09 | ₩253,928 | ₩272,179 | ₩253,472 | ₩271,790 | +7.03% | 3887.7만 |
|---|
| 2026.03.06 | ₩261,853 | ₩268,518 | ₩256,462 | ₩258,045 | -1.45% | 3391.4만 |
|---|
| 2026.03.05 | ₩265,206 | ₩273,278 | ₩261,330 | ₩267,458 | +0.85% | 3600.1만 |
|---|
| 2026.03.04 | ₩257,629 | ₩271,468 | ₩254,598 | ₩270,972 | +5.18% | 4091.3만 |
|---|
| 2026.03.03 | ₩256,744 | ₩259,667 | ₩252,399 | ₩256,060 | -0.27% | 3778.6만 |
|---|
| 2026.03.02 | ₩259,949 | ₩266,506 | ₩254,786 | ₩266,345 | +2.46% | 3412만 |
|---|
| 2026.02.27 | ₩268,344 | ₩270,730 | ₩265,165 | ₩268,478 | +0.05% | 3131.2만 |
|---|
| 2026.02.26 | ₩279,997 | ₩281,324 | ₩270,154 | ₩273,131 | -2.45% | 3502.1만 |
|---|
| 2026.02.25 | ₩288,069 | ₩290,590 | ₩282,048 | ₩282,759 | -1.84% | 4458.8만 |
|---|
| 2026.02.24 | ₩283,792 | ₩290,604 | ₩276,912 | ₩286,755 | +1.04% | 8136.7만 |
|---|
| 2026.02.23 | ₩265,635 | ₩267,365 | ₩260,351 | ₩263,637 | -0.75% | 2818.8만 |
|---|
| 2026.02.20 | ₩268,357 | ₩274,727 | ₩266,265 | ₩268,397 | +0.01% | 3631.7만 |
|---|
| 2026.02.19 | ₩268,344 | ₩273,694 | ₩265,903 | ₩272,715 | +1.63% | 2584.2만 |
|---|
| 2026.02.18 | ₩266,064 | ₩272,487 | ₩261,491 | ₩268,357 | +0.86% | 3566.4만 |
|---|
| 2026.02.17 | ₩271,079 | ₩275,303 | ₩261,263 | ₩272,326 | +0.46% | 3371.2만 |
|---|
| 2026.02.13 | ₩273,587 | ₩281,673 | ₩273,399 | ₩278,012 | +1.62% | 2612.4만 |
|---|
| 2026.02.12 | ₩289,424 | ₩292,950 | ₩275,089 | ₩276,161 | -4.58% | 3218.1만 |
|---|
| 2026.02.11 | ₩292,173 | ₩294,546 | ₩280,546 | ₩286,407 | -1.97% | 3338.5만 |
|---|
| 2026.02.10 | ₩288,498 | ₩294,198 | ₩285,803 | ₩286,393 | -0.73% | 2532.7만 |
|---|
| 2026.02.09 | ₩277,449 | ₩291,797 | ₩273,761 | ₩289,652 | +4.40% | 3881.1만 |
|---|
| 2026.02.06 | ₩264,347 | ₩280,627 | ₩263,409 | ₩279,514 | +5.74% | 5450.5만 |
|---|
| 2026.02.05 | ₩270,690 | ₩273,614 | ₩255,752 | ₩258,139 | -4.64% | 6219.6만 |
|---|
| 2026.02.04 | ₩288,311 | ₩293,111 | ₩267,056 | ₩268,451 | -6.89% | 1.1억 |
|---|
| 2026.02.03 | ₩337,324 | ₩338,799 | ₩317,866 | ₩324,665 | -3.75% | 5309.7만 |
|---|
| 2026.02.02 | ₩316,163 | ₩335,205 | ₩315,130 | ₩330,243 | +4.45% | 3630.8만 |
|---|
| 2026.01.30 | ₩317,718 | ₩328,862 | ₩314,527 | ₩317,450 | -0.08% | 4003.6만 |
|---|
| 2026.01.29 | ₩341,494 | ₩349,366 | ₩323,055 | ₩338,168 | -0.97% | 3168.5만 |
|---|
| 2026.01.28 | ₩340,783 | ₩345,168 | ₩335,527 | ₩338,919 | -0.55% | 2706.1만 |
|---|
| 2026.01.27 | ₩338,142 | ₩342,687 | ₩332,509 | ₩337,967 | -0.05% | 2569.2만 |
|---|
| 2026.01.26 | ₩344,297 | ₩346,362 | ₩335,647 | ₩337,002 | -2.12% | 3067.3만 |
|---|
| 2026.01.23 | ₩350,237 | ₩357,988 | ₩343,626 | ₩348,226 | -0.57% | 4752.6만 |
|---|
| 2026.01.22 | ₩337,592 | ₩343,398 | ₩330,726 | ₩340,247 | +0.79% | 3794.5만 |
|---|
| 2026.01.21 | ₩316,458 | ₩339,134 | ₩316,176 | ₩334,977 | +5.85% | 6238.6만 |
|---|
| 2026.01.20 | ₩303,169 | ₩321,165 | ₩302,270 | ₩311,000 | +2.58% | 4432.8만 |
|---|
| 2026.01.16 | ₩314,192 | ₩314,446 | ₩306,897 | ₩310,879 | -1.05% | 4254.6만 |
|---|
| 2026.01.15 | ₩305,609 | ₩319,623 | ₩304,697 | ₩305,636 | +0.01% | 5527만 |
|---|
| 2026.01.14 | ₩291,717 | ₩300,500 | ₩288,458 | ₩299,843 | +2.79% | 4046.7만 |
|---|
| 2026.01.13 | ₩288,445 | ₩299,186 | ₩288,284 | ₩296,316 | +2.73% | 5689.5만 |
|---|
| 2026.01.12 | ₩269,778 | ₩281,445 | ₩267,928 | ₩278,508 | +3.24% | 2728.7만 |
|---|
| 2026.01.09 | ₩275,866 | ₩277,985 | ₩272,313 | ₩272,447 | -1.24% | 2421.7만 |
|---|
| 2026.01.08 | ₩282,813 | ₩282,866 | ₩272,661 | ₩274,472 | -2.95% | 2750.5만 |
|---|
| 2026.01.07 | ₩284,462 | ₩284,462 | ₩277,811 | ₩281,633 | -0.99% | 2971.6만 |
|---|
| 2026.01.06 | ₩298,650 | ₩298,931 | ₩283,282 | ₩287,439 | -3.75% | 4003.3만 |
|---|
| 2026.01.05 | ₩308,761 | ₩313,816 | ₩295,659 | ₩296,464 | -3.98% | 3194.1만 |
|---|
| 2026.01.02 | ₩293,541 | ₩304,604 | ₩293,541 | ₩299,669 | +2.09% | 3644.6만 |
|---|
| 2025.12.31 | ₩289,410 | ₩291,851 | ₩286,702 | ₩287,184 | -0.77% | 1759.2만 |
|---|
| 2025.12.30 | ₩289,477 | ₩290,751 | ₩287,412 | ₩288,767 | -0.25% | 1641만 |
|---|
| 2025.12.29 | ₩283,725 | ₩289,719 | ₩280,587 | ₩289,129 | +1.90% | 2032.7만 |
|---|
| 2025.12.26 | ₩288,887 | ₩290,765 | ₩285,669 | ₩288,297 | -0.20% | 1579.3만 |
|---|
| 2025.12.24 | ₩288,284 | ₩290,376 | ₩286,929 | ₩288,364 | +0.03% | 795.7만 |
|---|
| 2025.12.23 | ₩285,441 | ₩291,033 | ₩284,663 | ₩288,177 | +0.96% | 2027.2만 |
|---|
| 2025.12.22 | ₩295,016 | ₩295,244 | ₩286,044 | ₩288,244 | -2.30% | 2495.1만 |
|---|
| 2025.12.19 | ₩274,365 | ₩288,552 | ₩273,828 | ₩286,205 | +4.32% | 5844.6만 |
|---|
| 2025.12.18 | ₩273,319 | ₩276,725 | ₩268,866 | ₩269,617 | -1.35% | 2972만 |
|---|
| 2025.12.17 | ₩281,659 | ₩283,617 | ₩264,884 | ₩265,662 | -5.68% | 3159.5만 |
|---|
| 2025.12.16 | ₩277,476 | ₩281,901 | ₩275,048 | ₩280,493 | +1.09% | 2346.8만 |
|---|
| 2025.12.15 | ₩284,663 | ₩288,793 | ₩277,020 | ₩278,361 | -2.21% | 2722.2만 |
|---|
| 2025.12.12 | ₩292,830 | ₩298,355 | ₩280,345 | ₩282,652 | -3.48% | 3707.4만 |
|---|
| 2025.12.11 | ₩292,079 | ₩297,027 | ₩281,861 | ₩296,933 | +1.66% | 3069.5만 |
|---|
| 2025.12.10 | ₩297,698 | ₩298,516 | ₩293,232 | ₩296,920 | -0.26% | 2327.9만 |
|---|
| 2025.12.09 | ₩296,410 | ₩301,506 | ₩292,213 | ₩297,188 | +0.26% | 2516.6만 |
|---|
| 2025.12.08 | ₩293,795 | ₩299,991 | ₩292,816 | ₩296,504 | +0.92% | 3094.3만 |
|---|
| 2025.12.05 | ₩291,221 | ₩299,897 | ₩289,974 | ₩292,293 | +0.37% | 3329.2만 |
|---|
| 2025.12.04 | ₩290,832 | ₩293,836 | ₩287,157 | ₩289,625 | -0.41% | 2447.8만 |
|---|
| 2025.12.03 | ₩290,000 | ₩292,602 | ₩283,979 | ₩291,797 | +0.62% | 2854.5만 |
|---|
| 2025.12.02 | ₩297,416 | ₩303,035 | ₩287,493 | ₩288,633 | -2.95% | 4200.3만 |
|---|
| 2025.12.01 | ₩286,809 | ₩296,330 | ₩286,299 | ₩294,694 | +2.75% | 3076.9만 |
|---|
| 2025.11.28 | ₩289,839 | ₩292,736 | ₩286,997 | ₩291,703 | +0.64% | 1865.8만 |
|---|
| 2025.11.26 | ₩281,673 | ₩289,102 | ₩277,583 | ₩287,292 | +1.99% | 4327만 |
|---|
| 2025.11.25 | ₩270,181 | ₩277,020 | ₩260,526 | ₩276,416 | +2.31% | 6977.4만 |
|---|
| 2025.11.24 | ₩277,797 | ₩291,167 | ₩276,041 | ₩288,378 | +3.81% | 4675만 |
|---|
| 2025.11.21 | ₩280,010 | ₩280,037 | ₩261,491 | ₩273,265 | -2.41% | 6742.1만 |
|---|
| 2025.11.20 | ₩312,046 | ₩314,125 | ₩274,271 | ₩276,269 | -11.47% | 6634.3만 |
|---|
| 2025.11.19 | ₩308,774 | ₩315,506 | ₩294,627 | ₩299,776 | -2.91% | 5209.3만 |
|---|
| 2025.11.18 | ₩317,517 | ₩319,153 | ₩301,332 | ₩308,814 | -2.74% | 4562만 |
|---|
| 2025.11.17 | ₩325,523 | ₩333,596 | ₩318,013 | ₩322,533 | -0.92% | 3794.2만 |
|---|
| 2025.11.14 | ₩321,983 | ₩339,858 | ₩315,238 | ₩330,967 | +2.79% | 4765.6만 |
|---|
| 2025.11.13 | ₩337,793 | ₩348,159 | ₩329,962 | ₩332,509 | -1.56% | 6317.9만 |
|---|
| 2025.11.12 | ₩339,442 | ₩353,362 | ₩335,245 | ₩347,166 | +2.28% | 1.1억 |
|---|
| 2025.11.11 | ₩324,061 | ₩333,180 | ₩314,648 | ₩318,510 | -1.71% | 6133.7만 |
|---|
| 2025.11.10 | ₩324,705 | ₩333,770 | ₩322,506 | ₩327,172 | +0.76% | 4336.2만 |
|---|
| 2025.11.07 | ₩309,686 | ₩316,297 | ₩301,238 | ₩313,172 | +1.13% | 5216.3만 |
|---|
| 2025.11.06 | ₩339,898 | ₩339,952 | ₩316,123 | ₩318,751 | -6.22% | 6605만 |
|---|
| 2025.11.05 | ₩326,180 | ₩348,185 | ₩325,603 | ₩343,733 | +5.38% | 6736.7만 |
|---|
| 2025.11.04 | ₩335,714 | ₩345,141 | ₩331,745 | ₩335,312 | -0.12% | 5649.2만 |
|---|
| 2025.11.03 | ₩347,756 | ₩349,875 | ₩340,461 | ₩348,185 | +0.12% | 3635.1만 |
|---|
| 2025.10.31 | ₩348,118 | ₩351,511 | ₩339,818 | ₩343,452 | -1.34% | 3444.9만 |
|---|
| 2025.10.30 | ₩348,548 | ₩353,858 | ₩338,343 | ₩341,735 | -1.95% | 4516.3만 |
|---|
| 2025.10.29 | ₩354,274 | ₩358,149 | ₩345,168 | ₩354,461 | +0.05% | 4933.6만 |
|---|
| 2025.10.28 | ₩347,502 | ₩354,796 | ₩344,632 | ₩345,986 | -0.44% | 4744.9만 |
|---|
| 2025.10.27 | ₩345,812 | ₩349,218 | ₩334,977 | ₩348,212 | +0.69% | 6561.3만 |
|---|
| 2025.10.24 | ₩326,341 | ₩339,791 | ₩324,450 | ₩339,161 | +3.93% | 7122.1만 |
|---|
| 2025.10.23 | ₩308,640 | ₩316,337 | ₩306,468 | ₩315,117 | +2.10% | 3902.4만 |
|---|
| 2025.10.22 | ₩317,611 | ₩322,010 | ₩301,560 | ₩308,734 | -2.80% | 5966.9만 |
|---|
| 2025.10.21 | ₩321,017 | ₩324,866 | ₩313,816 | ₩319,193 | -0.57% | 4712.2만 |
|---|
| 2025.10.20 | ₩317,102 | ₩325,697 | ₩314,326 | ₩322,586 | +1.73% | 5674.2만 |
|---|
| 2025.10.17 | ₩312,797 | ₩315,640 | ₩305,623 | ₩312,556 | -0.08% | 5580.4만 |
|---|
| 2025.10.16 | ₩316,860 | ₩323,444 | ₩311,429 | ₩314,540 | -0.73% | 6972.6만 |
|---|
| 2025.10.15 | ₩298,650 | ₩320,816 | ₩296,035 | ₩319,958 | +7.13% | 1.1억 |
|---|
| 2025.10.14 | ₩293,943 | ₩301,694 | ₩289,518 | ₩292,454 | -0.51% | 7121.6만 |
|---|
| 2025.10.13 | ₩295,284 | ₩300,634 | ₩288,177 | ₩290,215 | -1.72% | 6310.4만 |
|---|
| 2025.10.10 | ₩312,140 | ₩314,084 | ₩285,897 | ₩288,177 | -7.68% | 1.2억 |
|---|