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 | ₩840,860 | ₩841,504 | ₩812,840 | ₩815,657 | -3.00% | 1369.4만 |
| 2026.10.08 | ₩857,586 | ₩863,609 | ₩822,685 | ₩832,530 | -2.92% | 2348.8만 |
| 2026.10.07 | ₩851,430 | ₩869,819 | ₩849,270 | ₩866,305 | +1.75% | 1856.1만 |
| 2026.10.06 | ₩869,229 | ₩883,286 | ₩842,349 | ₩871,080 | +0.21% | 2424.6만 |
| 2026.10.05 | ₩845,850 | ₩849,726 | ₩831,605 | ₩847,379 | +0.18% | 1371.8만 |
| 2026.10.02 | ₩853,012 | ₩865,768 | ₩843,087 | ₩850,276 | -0.32% | 1986.5만 |
| 2026.10.01 | ₩821,827 | ₩830,679 | ₩806,804 | ₩825,891 | +0.49% | 1713.5만 |
| 2026.09.30 | ₩818,058 | ₩825,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩820,566 |
| +0.31% |
| 1674.9만 |
| 2026.09.29 | ₩827,246 | ₩837,158 | ₩811,834 | ₩814,946 | -1.49% | 1651.4만 |
|---|
| 2026.09.28 | ₩838,191 | ₩844,696 | ₩799,521 | ₩815,348 | -2.73% | 2212.4만 |
|---|
| 2026.09.25 | ₩851,121 | ₩857,103 | ₩839,023 | ₩845,877 | -0.62% | 1763.2만 |
|---|
| 2026.09.24 | ₩805,154 | ₩846,105 | ₩803,773 | ₩844,039 | +4.83% | 2531.9만 |
|---|
| 2026.09.23 | ₩833,630 | ₩837,909 | ₩815,630 | ₩824,389 | -1.11% | 1633.8만 |
|---|
| 2026.09.22 | ₩813,604 | ₩837,681 | ₩813,256 | ₩836,675 | +2.84% | 2828.3만 |
|---|
| 2026.09.21 | ₩783,170 | ₩827,179 | ₩781,010 | ₩825,609 | +5.42% | 4449.4만 |
|---|
| 2026.09.18 | ₩734,198 | ₩751,018 | ₩726,365 | ₩750,898 | +2.27% | 3186.7만 |
|---|
| 2026.09.17 | ₩715,728 | ₩739,631 | ₩707,680 | ₩731,140 | +2.15% | 2846.5만 |
|---|
| 2026.09.16 | ₩693,986 | ₩707,211 | ₩678,775 | ₩687,427 | -0.95% | 2231.8만 |
|---|
| 2026.09.15 | ₩672,940 | ₩688,996 | ₩667,320 | ₩676,294 | +0.50% | 1713.4만 |
|---|
| 2026.09.14 | ₩652,257 | ₩668,500 | ₩644,276 | ₩661,821 | +1.47% | 2481만 |
|---|
| 2026.09.11 | ₩685,026 | ₩698,908 | ₩672,471 | ₩692,295 | +1.06% | 1902.6만 |
|---|
| 2026.09.10 | ₩682,826 | ₩692,564 | ₩674,429 | ₩675,489 | -1.07% | 1600.6만 |
|---|
| 2026.09.09 | ₩680,720 | ₩706,594 | ₩679,191 | ₩698,962 | +2.68% | 2215.2만 |
|---|
| 2026.09.08 | ₩655,798 | ₩687,239 | ₩652,646 | ₩678,359 | +3.44% | 2816.7만 |
|---|
| 2026.09.04 | ₩619,690 | ₩642,264 | ₩614,325 | ₩640,574 | +3.37% | 1967.9만 |
|---|
| 2026.09.03 | ₩607,819 | ₩616,699 | ₩590,851 | ₩611,857 | +0.66% | 1486.8만 |
|---|
| 2026.09.02 | ₩616,350 | ₩619,972 | ₩606,759 | ₩613,064 | -0.53% | 1193.9만 |
|---|
| 2026.09.01 | ₩616,886 | ₩619,019 | ₩606,679 | ₩616,484 | -0.07% | 1621.3만 |
|---|
| 2026.08.31 | ₩625,350 | ₩638,213 | ₩621,943 | ₩631,386 | +0.97% | 1246.3만 |
|---|
| 2026.08.28 | ₩633,801 | ₩642,157 | ₩624,103 | ₩624,492 | -1.47% | 1537.4만 |
|---|
| 2026.08.27 | ₩645,846 | ₩647,858 | ₩629,924 | ₩639,367 | -1.00% | 1644.2만 |
|---|
| 2026.08.26 | ₩637,221 | ₩658,749 | ₩636,564 | ₩645,081 | +1.23% | 1434.8만 |
|---|
| 2026.08.25 | ₩636,054 | ₩645,846 | ₩629,173 | ₩642,734 | +1.05% | 1900.1만 |
|---|
| 2026.08.24 | ₩628,462 | ₩628,462 | ₩604,935 | ₩612,648 | -2.52% | 1660.2만 |
|---|
| 2026.08.21 | ₩639,139 | ₩640,292 | ₩619,837 | ₩634,780 | -0.68% | 1434.4만 |
|---|
| 2026.08.20 | ₩624,613 | ₩637,838 | ₩617,369 | ₩629,696 | +0.81% | 1517.9만 |
|---|
| 2026.08.19 | ₩651,989 | ₩653,236 | ₩620,428 | ₩625,618 | -4.04% | 1920.8만 |
|---|
| 2026.08.18 | ₩653,974 | ₩659,675 | ₩637,100 | ₩649,722 | -0.65% | 2372.2만 |
|---|
| 2026.08.17 | ₩689,653 | ₩693,932 | ₩676,723 | ₩678,708 | -1.59% | 2005.8만 |
|---|
| 2026.08.14 | ₩654,028 | ₩690,337 | ₩648,126 | ₩689,962 | +5.49% | 2557만 |
|---|
| 2026.08.13 | ₩647,858 | ₩667,964 | ₩645,175 | ₩647,871 | +0.00% | 1876.5만 |
|---|
| 2026.08.12 | ₩654,993 | ₩659,514 | ₩645,014 | ₩647,764 | -1.10% | 1862.8만 |
|---|
| 2026.08.11 | ₩636,792 | ₩638,455 | ₩621,313 | ₩636,215 | -0.09% | 1805.3만 |
|---|
| 2026.08.10 | ₩639,930 | ₩648,340 | ₩629,468 | ₩629,830 | -1.58% | 1965.7만 |
|---|
| 2026.08.07 | ₩667,897 | ₩669,305 | ₩638,549 | ₩648,340 | -2.93% | 2661.9만 |
|---|
| 2026.08.06 | ₩632,768 | ₩666,260 | ₩629,750 | ₩656,281 | +3.72% | 2467.5만 |
|---|
| 2026.08.05 | ₩649,870 | ₩673,343 | ₩641,419 | ₩646,583 | -0.51% | 4961.6만 |
|---|
| 2026.08.04 | ₩676,025 | ₩711,074 | ₩673,611 | ₩695,582 | +2.89% | 4846.4만 |
|---|
| 2026.08.03 | ₩619,408 | ₩658,521 | ₩610,703 | ₩650,057 | +4.95% | 2442.2만 |
|---|
| 2026.07.31 | ₩684,449 | ₩691,611 | ₩638,146 | ₩638,670 | -6.69% | 2661.6만 |
|---|
| 2026.07.30 | ₩617,007 | ₩668,246 | ₩613,895 | ₩651,063 | +5.52% | 3693.7만 |
|---|
| 2026.07.29 | ₩607,189 | ₩613,278 | ₩568,760 | ₩576,177 | -5.11% | 3230.5만 |
|---|
| 2026.07.28 | ₩626,396 | ₩634,109 | ₩593,226 | ₩609,791 | -2.65% | 3631.6만 |
|---|
| 2026.07.27 | ₩707,560 | ₩708,217 | ₩639,716 | ₩663,886 | -6.17% | 3180만 |
|---|
| 2026.07.24 | ₩733,595 | ₩736,385 | ₩694,804 | ₩700,102 | -4.57% | 2720.1만 |
|---|
| 2026.07.23 | ₩730,671 | ₩746,431 | ₩704,193 | ₩723,897 | -0.93% | 2715.5만 |
|---|
| 2026.07.22 | ₩706,715 | ₩753,111 | ₩706,339 | ₩740,851 | +4.83% | 2477.7만 |
|---|
| 2026.07.21 | ₩705,534 | ₩735,231 | ₩700,974 | ₩730,255 | +3.50% | 2904.5만 |
|---|
| 2026.07.20 | ₩693,462 | ₩700,759 | ₩673,825 | ₩675,449 | -2.60% | 2344.1만 |
|---|
| 2026.07.17 | ₩639,649 | ₩678,547 | ₩617,289 | ₩664,973 | +3.96% | 3211.6만 |
|---|
| 2026.07.16 | ₩683,174 | ₩695,796 | ₩659,661 | ₩671,921 | -1.65% | 2709.4만 |
|---|
| 2026.07.15 | ₩745,801 | ₩749,650 | ₩683,496 | ₩709,746 | -4.83% | 2782.6만 |
|---|
| 2026.07.14 | ₩760,823 | ₩770,186 | ₩733,394 | ₩735,218 | -3.37% | 2120.1만 |
|---|
| 2026.07.13 | ₩720,960 | ₩740,234 | ₩706,768 | ₩716,788 | -0.58% | 2295.7만 |
|---|
| 2026.07.10 | ₩729,692 | ₩751,475 | ₩724,380 | ₩748,309 | +2.55% | 2070.5만 |
|---|
| 2026.07.09 | ₩720,651 | ₩750,469 | ₩717,874 | ₩733,326 | +1.76% | 2690.1만 |
|---|
| 2026.07.08 | ₩677,112 | ₩701,484 | ₩668,179 | ₩694,012 | +2.50% | 2376.9만 |
|---|
| 2026.07.07 | ₩692,000 | ₩704,153 | ₩674,831 | ₩692,269 | +0.04% | 2916.7만 |
|---|
| 2026.07.06 | ₩718,076 | ₩767,906 | ₩706,876 | ₩740,476 | +3.12% | 3068.4만 |
|---|
| 2026.07.02 | ₩721,845 | ₩734,574 | ₩678,708 | ₩694,562 | -3.78% | 2814.3만 |
|---|
| 2026.07.01 | ₩747,826 | ₩756,625 | ₩722,623 | ₩725,493 | -2.99% | 2832.7만 |
|---|
| 2026.06.30 | ₩731,784 | ₩784,310 | ₩731,784 | ₩779,186 | +6.48% | 3448.9만 |
|---|
| 2026.06.29 | ₩701,296 | ₩727,250 | ₩664,423 | ₩723,629 | +3.18% | 2667.1만 |
|---|
| 2026.06.26 | ₩697,218 | ₩704,341 | ₩674,161 | ₩699,606 | +0.34% | 5270.5만 |
|---|
| 2026.06.25 | ₩729,584 | ₩738,906 | ₩680,049 | ₩714,347 | -2.09% | 2703.1만 |
|---|
| 2026.06.24 | ₩698,586 | ₩704,139 | ₩675,355 | ₩697,138 | -0.21% | 2654.8만 |
|---|
| 2026.06.23 | ₩682,839 | ₩708,874 | ₩679,794 | ₩697,285 | +2.12% | 3019.7만 |
|---|
| 2026.06.22 | ₩731,690 | ₩755,150 | ₩718,559 | ₩739,912 | +1.12% | 2598.3만 |
|---|
| 2026.06.18 | ₩713,019 | ₩723,897 | ₩705,964 | ₩720,785 | +1.09% | 4380.6만 |
|---|
| 2026.06.17 | ₩710,444 | ₩714,253 | ₩680,452 | ₩687,400 | -3.24% | 2708.5만 |
|---|
| 2026.06.16 | ₩733,555 | ₩736,318 | ₩680,385 | ₩680,438 | -7.24% | 2841.2만 |
|---|
| 2026.06.15 | ₩718,612 | ₩748,953 | ₩711,570 | ₩734,051 | +2.15% | 3348.2만 |
|---|
| 2026.06.12 | ₩670,244 | ₩699,780 | ₩662,612 | ₩686,179 | +2.38% | 3155.3만 |
|---|
| 2026.06.11 | ₩619,153 | ₩657,864 | ₩614,351 | ₩655,168 | +5.82% | 3046.3만 |
|---|
| 2026.06.10 | ₩627,698 | ₩640,413 | ₩601,354 | ₩606,813 | -3.33% | 2777.7만 |
|---|
| 2026.06.09 | ₩674,349 | ₩677,367 | ₩586,465 | ₩637,811 | -5.42% | 3780만 |
|---|
| 2026.06.08 | ₩650,540 | ₩663,913 | ₩640,762 | ₩657,689 | +1.10% | 2515.9만 |
|---|
| 2026.06.05 | ₩670,030 | ₩678,198 | ₩622,305 | ₩625,565 | -6.64% | 4690.1만 |
|---|
| 2026.06.04 | ₩690,444 | ₩713,837 | ₩670,486 | ₩701,779 | +1.64% | 2911만 |
|---|
| 2026.06.03 | ₩715,930 | ₩732,951 | ₩703,254 | ₩727,693 | +1.64% | 2941.1만 |
|---|
| 2026.06.02 | ₩679,110 | ₩700,826 | ₩672,296 | ₩699,552 | +3.01% | 2429.3만 |
|---|
| 2026.06.01 | ₩670,875 | ₩694,133 | ₩652,955 | ₩684,248 | +1.99% | 3330.9만 |
|---|
| 2026.05.29 | ₩698,559 | ₩700,169 | ₩675,261 | ₩692,255 | -0.90% | 3080.3만 |
|---|
| 2026.05.28 | ₩669,319 | ₩707,144 | ₩661,968 | ₩694,925 | +3.83% | 3143.9만 |
|---|
| 2026.05.27 | ₩681,391 | ₩684,355 | ₩652,767 | ₩664,678 | -2.45% | 2758.9만 |
|---|
| 2026.05.26 | ₩650,191 | ₩679,996 | ₩644,142 | ₩675,878 | +3.95% | 3847.4만 |
|---|
| 2026.05.22 | ₩630,206 | ₩645,725 | ₩619,301 | ₩627,081 | -0.50% | 3475.9만 |
|---|
| 2026.05.21 | ₩592,850 | ₩605,204 | ₩578,914 | ₩603,044 | +1.72% | 2725.2만 |
|---|
| 2026.05.20 | ₩574,139 | ₩602,776 | ₩571,469 | ₩600,348 | +4.56% | 3613.8만 |
|---|
| 2026.05.19 | ₩553,429 | ₩575,091 | ₩527,622 | ₩555,374 | +0.35% | 3875.7만 |
|---|
| 2026.05.18 | ₩576,097 | ₩588,571 | ₩550,894 | ₩564,682 | -1.98% | 2843.2만 |
|---|
| 2026.05.15 | ₩581,248 | ₩588,839 | ₩567,861 | ₩568,854 | -2.13% | 2913.2만 |
|---|
| 2026.05.14 | ₩590,986 | ₩608,034 | ₩584,386 | ₩603,192 | +2.07% | 2611.4만 |
|---|
| 2026.05.13 | ₩613,037 | ₩616,337 | ₩580,322 | ₩597,558 | -2.52% | 3042.3만 |
|---|
| 2026.05.12 | ₩602,588 | ₩615,398 | ₩571,550 | ₩601,300 | -0.21% | 3914만 |
|---|
| 2026.05.11 | ₩617,745 | ₩629,374 | ₩604,774 | ₩615,384 | -0.38% | 4608.5만 |
|---|
| 2026.05.08 | ₩561,463 | ₩612,031 | ₩561,061 | ₩610,555 | +8.74% | 5813.5만 |
|---|
| 2026.05.07 | ₩559,424 | ₩565,648 | ₩537,977 | ₩547,876 | -2.06% | 4488.6만 |
|---|
| 2026.05.06 | ₩549,257 | ₩577,572 | ₩539,264 | ₩565,219 | +2.91% | 8773.2만 |
|---|
| 2026.05.05 | ₩471,487 | ₩482,298 | ₩462,594 | ₩476,517 | +1.07% | 6423.5만 |
|---|
| 2026.05.04 | ₩483,291 | ₩485,357 | ₩454,305 | ₩458,114 | -5.21% | 4200만 |
|---|
| 2026.05.01 | ₩471,970 | ₩486,617 | ₩468,456 | ₩483,600 | +2.46% | 3427.9만 |
|---|
| 2026.04.30 | ₩457,873 | ₩476,115 | ₩446,123 | ₩475,485 | +3.85% | 4211.5만 |
|---|
| 2026.04.29 | ₩438,048 | ₩456,277 | ₩427,693 | ₩452,172 | +3.22% | 4470.4만 |
|---|
| 2026.04.28 | ₩418,304 | ₩439,282 | ₩415,809 | ₩433,528 | +3.64% | 4300.3만 |
|---|
| 2026.04.27 | ₩464,526 | ₩468,402 | ₩441,039 | ₩448,846 | -3.38% | 5058.5만 |
|---|
| 2026.04.24 | ₩451,703 | ₩473,473 | ₩448,725 | ₩466,525 | +3.28% | 8161.7만 |
|---|
| 2026.04.23 | ₩405,092 | ₩416,104 | ₩402,074 | ₩409,545 | +1.10% | 4562만 |
|---|
| 2026.04.22 | ₩390,619 | ₩408,097 | ₩383,805 | ₩407,037 | +4.20% | 4905.4만 |
|---|
| 2026.04.21 | ₩371,988 | ₩383,886 | ₩371,036 | ₩381,592 | +2.58% | 3895.1만 |
|---|
| 2026.04.20 | ₩376,374 | ₩385,777 | ₩364,839 | ₩368,796 | -2.01% | 3483.4만 |
|---|
| 2026.04.17 | ₩376,911 | ₩376,978 | ₩367,709 | ₩373,410 | -0.93% | 3552만 |
|---|
| 2026.04.16 | ₩355,436 | ₩374,684 | ₩350,769 | ₩373,236 | +5.01% | 6485.1만 |
|---|
| 2026.04.15 | ₩341,983 | ₩346,302 | ₩337,811 | ₩346,222 | +1.24% | 2469.5만 |
|---|
| 2026.04.14 | ₩335,048 | ₩342,654 | ₩329,562 | ₩342,131 | +2.11% | 2573.3만 |
|---|
| 2026.04.13 | ₩328,664 | ₩331,749 | ₩324,640 | ₩331,078 | +0.73% | 2278.2만 |
|---|
| 2026.04.10 | ₩320,575 | ₩334,767 | ₩320,522 | ₩328,677 | +2.53% | 3647.7만 |
|---|
| 2026.04.09 | ₩312,541 | ₩318,027 | ₩309,724 | ₩317,410 | +1.56% | 2712.6만 |
|---|
| 2026.04.08 | ₩311,347 | ₩313,869 | ₩304,600 | ₩310,945 | -0.13% | 3549.6만 |
|---|
| 2026.04.07 | ₩292,756 | ₩297,907 | ₩288,894 | ₩297,143 | +1.50% | 2648.3만 |
|---|
| 2026.04.06 | ₩294,125 | ₩303,554 | ₩292,046 | ₩295,332 | +0.41% | 3078.6만 |
|---|
| 2026.04.02 | ₩273,696 | ₩292,113 | ₩269,096 | ₩291,737 | +6.59% | 3846.4만 |
|---|
| 2026.04.01 | ₩278,445 | ₩286,814 | ₩276,097 | ₩281,959 | +1.26% | 4083.6만 |
|---|
| 2026.03.31 | ₩265,648 | ₩273,629 | ₩263,449 | ₩272,865 | +2.72% | 4231.9만 |
|---|
| 2026.03.30 | ₩274,904 | ₩279,571 | ₩258,700 | ₩262,952 | -4.35% | 4105.3만 |
|---|
| 2026.03.27 | ₩270,638 | ₩272,650 | ₩265,166 | ₩270,933 | +0.11% | 2920.7만 |
|---|
| 2026.03.26 | ₩292,381 | ₩296,432 | ₩272,865 | ₩273,321 | -6.52% | 4921.3만 |
|---|
| 2026.03.25 | ₩283,703 | ₩296,874 | ₩283,703 | ₩295,453 | +4.14% | 4851.8만 |
|---|
| 2026.03.24 | ₩270,128 | ₩276,889 | ₩268,438 | ₩275,467 | +1.98% | 2725.9만 |
|---|
| 2026.03.23 | ₩276,848 | ₩280,483 | ₩270,558 | ₩271,859 | -1.80% | 3185.8만 |
|---|
| 2026.03.20 | ₩274,823 | ₩276,714 | ₩265,930 | ₩270,048 | -1.74% | 3726.5만 |
|---|
| 2026.03.19 | ₩261,598 | ₩276,151 | ₩258,647 | ₩275,333 | +5.25% | 3224.5만 |
|---|
| 2026.03.18 | ₩262,899 | ₩272,100 | ₩262,563 | ₩267,540 | +1.77% | 2856.9만 |
|---|
| 2026.03.17 | ₩263,811 | ₩267,204 | ₩261,906 | ₩263,315 | -0.19% | 2278만 |
|---|
| 2026.03.16 | ₩261,531 | ₩268,492 | ₩261,289 | ₩263,677 | +0.82% | 3028.5만 |
|---|
| 2026.03.13 | ₩265,729 | ₩267,835 | ₩257,896 | ₩259,398 | -2.38% | 2756.2만 |
|---|
| 2026.03.12 | ₩272,060 | ₩273,120 | ₩263,797 | ₩265,233 | -2.51% | 2888.7만 |
|---|
| 2026.03.11 | ₩275,118 | ₩280,618 | ₩273,133 | ₩274,743 | -0.14% | 2307.6만 |
|---|
| 2026.03.10 | ₩271,631 | ₩277,103 | ₩271,215 | ₩272,596 | +0.36% | 2913.9만 |
|---|
| 2026.03.09 | ₩253,992 | ₩272,248 | ₩253,536 | ₩271,859 | +7.03% | 3887.7만 |
|---|
| 2026.03.06 | ₩261,920 | ₩268,586 | ₩256,527 | ₩258,110 | -1.45% | 3391.4만 |
|---|
| 2026.03.05 | ₩265,273 | ₩273,348 | ₩261,396 | ₩267,526 | +0.85% | 3600.1만 |
|---|
| 2026.03.04 | ₩257,694 | ₩271,537 | ₩254,663 | ₩271,041 | +5.18% | 4091.3만 |
|---|
| 2026.03.03 | ₩256,809 | ₩259,733 | ₩252,463 | ₩256,125 | -0.27% | 3778.6만 |
|---|
| 2026.03.02 | ₩260,015 | ₩266,574 | ₩254,851 | ₩266,413 | +2.46% | 3412만 |
|---|
| 2026.02.27 | ₩268,412 | ₩270,799 | ₩265,233 | ₩268,546 | +0.05% | 3131.2만 |
|---|
| 2026.02.26 | ₩280,068 | ₩281,396 | ₩270,222 | ₩273,200 | -2.45% | 3502.1만 |
|---|
| 2026.02.25 | ₩288,142 | ₩290,664 | ₩282,120 | ₩282,831 | -1.84% | 4458.8만 |
|---|
| 2026.02.24 | ₩283,864 | ₩290,677 | ₩276,983 | ₩286,828 | +1.04% | 8136.7만 |
|---|
| 2026.02.23 | ₩265,702 | ₩267,432 | ₩260,417 | ₩263,704 | -0.75% | 2818.8만 |
|---|
| 2026.02.20 | ₩268,425 | ₩274,796 | ₩266,332 | ₩268,465 | +0.01% | 3631.7만 |
|---|
| 2026.02.19 | ₩268,412 | ₩273,763 | ₩265,970 | ₩272,784 | +1.63% | 2584.2만 |
|---|
| 2026.02.18 | ₩266,131 | ₩272,556 | ₩261,557 | ₩268,425 | +0.86% | 3566.4만 |
|---|
| 2026.02.17 | ₩271,148 | ₩275,373 | ₩261,329 | ₩272,395 | +0.46% | 3371.2만 |
|---|
| 2026.02.13 | ₩273,656 | ₩281,744 | ₩273,468 | ₩278,082 | +1.62% | 2612.4만 |
|---|
| 2026.02.12 | ₩289,497 | ₩293,025 | ₩275,158 | ₩276,231 | -4.58% | 3218.1만 |
|---|
| 2026.02.11 | ₩292,247 | ₩294,621 | ₩280,618 | ₩286,479 | -1.97% | 3338.5만 |
|---|
| 2026.02.10 | ₩288,572 | ₩294,272 | ₩285,876 | ₩286,466 | -0.73% | 2532.7만 |
|---|
| 2026.02.09 | ₩277,519 | ₩291,871 | ₩273,830 | ₩289,725 | +4.40% | 3881.1만 |
|---|
| 2026.02.06 | ₩264,414 | ₩280,698 | ₩263,475 | ₩279,585 | +5.74% | 5450.5만 |
|---|
| 2026.02.05 | ₩270,759 | ₩273,683 | ₩255,817 | ₩258,204 | -4.64% | 6219.6만 |
|---|
| 2026.02.04 | ₩288,384 | ₩293,186 | ₩267,124 | ₩268,519 | -6.89% | 1.1억 |
|---|
| 2026.02.03 | ₩337,409 | ₩338,884 | ₩317,946 | ₩324,747 | -3.75% | 5309.7만 |
|---|
| 2026.02.02 | ₩316,243 | ₩335,290 | ₩315,210 | ₩330,327 | +4.45% | 3630.8만 |
|---|
| 2026.01.30 | ₩317,799 | ₩328,945 | ₩314,607 | ₩317,531 | -0.08% | 4003.6만 |
|---|
| 2026.01.29 | ₩341,581 | ₩349,454 | ₩323,137 | ₩338,254 | -0.97% | 3168.5만 |
|---|
| 2026.01.28 | ₩340,870 | ₩345,256 | ₩335,612 | ₩339,005 | -0.55% | 2706.1만 |
|---|
| 2026.01.27 | ₩338,227 | ₩342,774 | ₩332,594 | ₩338,053 | -0.05% | 2569.2만 |
|---|
| 2026.01.26 | ₩344,384 | ₩346,450 | ₩335,732 | ₩337,087 | -2.12% | 3067.3만 |
|---|
| 2026.01.23 | ₩350,326 | ₩358,079 | ₩343,713 | ₩348,314 | -0.57% | 4752.6만 |
|---|
| 2026.01.22 | ₩337,677 | ₩343,485 | ₩330,810 | ₩340,333 | +0.79% | 3794.5만 |
|---|
| 2026.01.21 | ₩316,538 | ₩339,220 | ₩316,256 | ₩335,062 | +5.85% | 6238.6만 |
|---|
| 2026.01.20 | ₩303,246 | ₩321,246 | ₩302,347 | ₩311,079 | +2.58% | 4432.8만 |
|---|
| 2026.01.16 | ₩314,271 | ₩314,526 | ₩306,974 | ₩310,958 | -1.05% | 4254.6만 |
|---|
| 2026.01.15 | ₩305,687 | ₩319,704 | ₩304,775 | ₩305,714 | +0.01% | 5527만 |
|---|
| 2026.01.14 | ₩291,791 | ₩300,576 | ₩288,531 | ₩299,919 | +2.79% | 4046.7만 |
|---|
| 2026.01.13 | ₩288,518 | ₩299,262 | ₩288,357 | ₩296,391 | +2.73% | 5689.5만 |
|---|
| 2026.01.12 | ₩269,847 | ₩281,516 | ₩267,996 | ₩278,579 | +3.24% | 2728.7만 |
|---|
| 2026.01.09 | ₩275,936 | ₩278,056 | ₩272,382 | ₩272,516 | -1.24% | 2421.7만 |
|---|
| 2026.01.08 | ₩282,884 | ₩282,938 | ₩272,731 | ₩274,541 | -2.95% | 2750.5만 |
|---|
| 2026.01.07 | ₩284,534 | ₩284,534 | ₩277,881 | ₩281,704 | -0.99% | 2971.6만 |
|---|
| 2026.01.06 | ₩298,725 | ₩299,007 | ₩283,354 | ₩287,512 | -3.75% | 4003.3만 |
|---|
| 2026.01.05 | ₩308,839 | ₩313,896 | ₩295,734 | ₩296,539 | -3.98% | 3194.1만 |
|---|
| 2026.01.02 | ₩293,615 | ₩304,681 | ₩293,615 | ₩299,745 | +2.09% | 3644.6만 |
|---|
| 2025.12.31 | ₩289,484 | ₩291,925 | ₩286,774 | ₩287,257 | -0.77% | 1759.2만 |
|---|
| 2025.12.30 | ₩289,551 | ₩290,825 | ₩287,485 | ₩288,840 | -0.25% | 1641만 |
|---|
| 2025.12.29 | ₩283,796 | ₩289,792 | ₩280,658 | ₩289,202 | +1.90% | 2032.7만 |
|---|
| 2025.12.26 | ₩288,961 | ₩290,838 | ₩285,741 | ₩288,370 | -0.20% | 1579.3만 |
|---|
| 2025.12.24 | ₩288,357 | ₩290,449 | ₩287,002 | ₩288,437 | +0.03% | 795.7만 |
|---|
| 2025.12.23 | ₩285,513 | ₩291,107 | ₩284,735 | ₩288,250 | +0.96% | 2027.2만 |
|---|
| 2025.12.22 | ₩295,090 | ₩295,318 | ₩286,117 | ₩288,317 | -2.30% | 2495.1만 |
|---|
| 2025.12.19 | ₩274,434 | ₩288,625 | ₩273,898 | ₩286,278 | +4.32% | 5844.6만 |
|---|
| 2025.12.18 | ₩273,388 | ₩276,795 | ₩268,935 | ₩269,686 | -1.35% | 2972만 |
|---|
| 2025.12.17 | ₩281,731 | ₩283,689 | ₩264,951 | ₩265,729 | -5.68% | 3159.5만 |
|---|
| 2025.12.16 | ₩277,546 | ₩281,972 | ₩275,118 | ₩280,564 | +1.09% | 2346.8만 |
|---|
| 2025.12.15 | ₩284,735 | ₩288,867 | ₩277,090 | ₩278,431 | -2.21% | 2722.2만 |
|---|
| 2025.12.12 | ₩292,904 | ₩298,430 | ₩280,416 | ₩282,723 | -3.48% | 3707.4만 |
|---|
| 2025.12.11 | ₩292,153 | ₩297,102 | ₩281,932 | ₩297,008 | +1.66% | 3069.5만 |
|---|
| 2025.12.10 | ₩297,773 | ₩298,591 | ₩293,306 | ₩296,995 | -0.26% | 2327.9만 |
|---|
| 2025.12.09 | ₩296,485 | ₩301,582 | ₩292,287 | ₩297,263 | +0.26% | 2516.6만 |
|---|
| 2025.12.08 | ₩293,870 | ₩300,067 | ₩292,891 | ₩296,579 | +0.92% | 3094.3만 |
|---|
| 2025.12.05 | ₩291,294 | ₩299,973 | ₩290,047 | ₩292,368 | +0.37% | 3329.2만 |
|---|
| 2025.12.04 | ₩290,905 | ₩293,910 | ₩287,230 | ₩289,698 | -0.41% | 2447.8만 |
|---|
| 2025.12.03 | ₩290,074 | ₩292,676 | ₩284,051 | ₩291,871 | +0.62% | 2854.5만 |
|---|
| 2025.12.02 | ₩297,491 | ₩303,111 | ₩287,566 | ₩288,706 | -2.95% | 4200.3만 |
|---|
| 2025.12.01 | ₩286,882 | ₩296,405 | ₩286,372 | ₩294,768 | +2.75% | 3076.9만 |
|---|
| 2025.11.28 | ₩289,913 | ₩292,810 | ₩287,069 | ₩291,777 | +0.64% | 1865.8만 |
|---|
| 2025.11.26 | ₩281,744 | ₩289,175 | ₩277,653 | ₩287,364 | +1.99% | 4327만 |
|---|
| 2025.11.25 | ₩270,249 | ₩277,090 | ₩260,592 | ₩276,486 | +2.31% | 6977.4만 |
|---|
| 2025.11.24 | ₩277,868 | ₩291,241 | ₩276,111 | ₩288,451 | +3.81% | 4675만 |
|---|
| 2025.11.21 | ₩280,081 | ₩280,108 | ₩261,557 | ₩273,334 | -2.41% | 6742.1만 |
|---|
| 2025.11.20 | ₩312,125 | ₩314,204 | ₩274,340 | ₩276,339 | -11.47% | 6634.3만 |
|---|
| 2025.11.19 | ₩308,852 | ₩315,586 | ₩294,701 | ₩299,852 | -2.91% | 5209.3만 |
|---|
| 2025.11.18 | ₩317,598 | ₩319,234 | ₩301,408 | ₩308,893 | -2.74% | 4562만 |
|---|
| 2025.11.17 | ₩325,605 | ₩333,680 | ₩318,094 | ₩322,614 | -0.92% | 3794.2만 |
|---|
| 2025.11.14 | ₩322,064 | ₩339,944 | ₩315,318 | ₩331,051 | +2.79% | 4765.6만 |
|---|
| 2025.11.13 | ₩337,878 | ₩348,247 | ₩330,045 | ₩332,594 | -1.56% | 6317.9만 |
|---|
| 2025.11.12 | ₩339,528 | ₩353,451 | ₩335,330 | ₩347,254 | +2.28% | 1.1억 |
|---|
| 2025.11.11 | ₩324,143 | ₩333,264 | ₩314,727 | ₩318,590 | -1.71% | 6133.7만 |
|---|
| 2025.11.10 | ₩324,787 | ₩333,855 | ₩322,587 | ₩327,255 | +0.76% | 4336.2만 |
|---|
| 2025.11.07 | ₩309,764 | ₩316,377 | ₩301,314 | ₩313,252 | +1.13% | 5216.3만 |
|---|
| 2025.11.06 | ₩339,984 | ₩340,038 | ₩316,203 | ₩318,832 | -6.22% | 6605만 |
|---|
| 2025.11.05 | ₩326,263 | ₩348,274 | ₩325,686 | ₩343,821 | +5.38% | 6736.7만 |
|---|
| 2025.11.04 | ₩335,799 | ₩345,229 | ₩331,829 | ₩335,397 | -0.12% | 5649.2만 |
|---|
| 2025.11.03 | ₩347,844 | ₩349,964 | ₩340,548 | ₩348,274 | +0.12% | 3635.1만 |
|---|
| 2025.10.31 | ₩348,207 | ₩351,600 | ₩339,904 | ₩343,539 | -1.34% | 3444.9만 |
|---|
| 2025.10.30 | ₩348,636 | ₩353,948 | ₩338,428 | ₩341,822 | -1.95% | 4516.3만 |
|---|
| 2025.10.29 | ₩354,363 | ₩358,240 | ₩345,256 | ₩354,551 | +0.05% | 4933.6만 |
|---|
| 2025.10.28 | ₩347,590 | ₩354,886 | ₩344,719 | ₩346,074 | -0.44% | 4744.9만 |
|---|
| 2025.10.27 | ₩345,900 | ₩349,307 | ₩335,062 | ₩348,301 | +0.69% | 6561.3만 |
|---|
| 2025.10.24 | ₩326,424 | ₩339,877 | ₩324,532 | ₩339,247 | +3.93% | 7122.1만 |
|---|
| 2025.10.23 | ₩308,718 | ₩316,417 | ₩306,545 | ₩315,197 | +2.10% | 3902.4만 |
|---|
| 2025.10.22 | ₩317,692 | ₩322,091 | ₩301,636 | ₩308,812 | -2.80% | 5966.9만 |
|---|
| 2025.10.21 | ₩321,099 | ₩324,948 | ₩313,896 | ₩319,274 | -0.57% | 4712.2만 |
|---|
| 2025.10.20 | ₩317,182 | ₩325,780 | ₩314,405 | ₩322,668 | +1.73% | 5674.2만 |
|---|
| 2025.10.17 | ₩312,876 | ₩315,720 | ₩305,700 | ₩312,635 | -0.08% | 5580.4만 |
|---|
| 2025.10.16 | ₩316,940 | ₩323,526 | ₩311,508 | ₩314,620 | -0.73% | 6972.6만 |
|---|
| 2025.10.15 | ₩298,725 | ₩320,897 | ₩296,110 | ₩320,039 | +7.13% | 1.1억 |
|---|
| 2025.10.14 | ₩294,017 | ₩301,770 | ₩289,591 | ₩292,528 | -0.51% | 7121.6만 |
|---|
| 2025.10.13 | ₩295,359 | ₩300,711 | ₩288,250 | ₩290,288 | -1.72% | 6310.4만 |
|---|
| 2025.10.10 | ₩312,219 | ₩314,164 | ₩285,969 | ₩288,250 | -7.68% | 1.2억 |
|---|