시장 데이터를 불러오는 중
전체 종목
아르다 메탈 패키징 과거 주가
Ardagh Metal Packaging S.A. Ordinary Shares · AMBP · NYSE
주요 사업 분야는 용기·포장재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ardagh Metal Packaging S.A. Ordinary Shares · AMBP · NYSE
주요 사업 분야는 용기·포장재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,935 | ₩5,962 | ₩5,788 | ₩5,868 | -1.12% | 490.7만 |
| 2026.10.08 | ₩5,828 | ₩5,962 | ₩5,802 | ₩5,948 | +2.06% | 410.3만 |
| 2026.10.07 | ₩5,882 | ₩5,962 | ₩5,815 | ₩5,868 | -0.23% | 198만 |
| 2026.10.06 | ₩5,948 | ₩6,055 | ₩5,908 | ₩5,922 | -0.45% | 215.1만 |
| 2026.10.05 | ₩5,855 | ₩5,995 | ₩5,815 | ₩5,922 | +1.14% | 166.1만 |
| 2026.10.02 | ₩5,942 | ₩5,995 | ₩5,834 | ₩5,922 | -0.34% | 145.3만 |
| 2026.10.01 | ₩5,802 | ₩5,888 | ₩5,695 | ₩5,855 | +0.92% | 108.9만 |
| 2026.09.30 | ₩5,802 | ₩5,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,741 |
| ₩5,788 |
| -0.23% |
| 163만 |
| 2026.09.29 | ₩5,868 | ₩5,882 | ₩5,768 | ₩5,802 | -1.14% | 85.9만 |
|---|
| 2026.09.28 | ₩5,788 | ₩5,888 | ₩5,737 | ₩5,868 | +1.38% | 101.7만 |
|---|
| 2026.09.25 | ₩5,788 | ₩5,848 | ₩5,735 | ₩5,842 | +0.92% | 107.7만 |
|---|
| 2026.09.24 | ₩5,948 | ₩5,975 | ₩5,735 | ₩5,748 | -3.36% | 157.8만 |
|---|
| 2026.09.23 | ₩6,015 | ₩6,015 | ₩5,868 | ₩5,935 | -1.33% | 156.2만 |
|---|
| 2026.09.22 | ₩6,135 | ₩6,195 | ₩6,015 | ₩6,028 | -1.74% | 154.6만 |
|---|
| 2026.09.21 | ₩6,228 | ₩6,242 | ₩6,042 | ₩6,042 | -3.00% | 155.7만 |
|---|
| 2026.09.18 | ₩6,242 | ₩6,282 | ₩6,175 | ₩6,175 | -1.07% | 224.1만 |
|---|
| 2026.09.17 | ₩6,402 | ₩6,455 | ₩6,262 | ₩6,268 | -2.08% | 370.5만 |
|---|
| 2026.09.16 | ₩6,002 | ₩6,362 | ₩5,988 | ₩6,295 | +4.89% | 399.8만 |
|---|
| 2026.09.15 | ₩6,402 | ₩6,415 | ₩6,268 | ₩6,402 | 0.00% | 138.9만 |
|---|
| 2026.09.14 | ₩6,415 | ₩6,468 | ₩6,342 | ₩6,375 | -0.62% | 209.2만 |
|---|
| 2026.09.11 | ₩6,508 | ₩6,542 | ₩6,388 | ₩6,455 | -0.82% | 169.5만 |
|---|
| 2026.09.10 | ₩6,488 | ₩6,488 | ₩6,308 | ₩6,415 | -1.13% | 128.7만 |
|---|
| 2026.09.09 | ₩6,562 | ₩6,648 | ₩6,508 | ₩6,535 | -0.41% | 181.3만 |
|---|
| 2026.09.08 | ₩6,588 | ₩6,642 | ₩6,555 | ₩6,575 | -0.20% | 152.9만 |
|---|
| 2026.09.04 | ₩6,735 | ₩6,768 | ₩6,642 | ₩6,682 | -0.79% | 149.5만 |
|---|
| 2026.09.03 | ₩6,842 | ₩6,882 | ₩6,643 | ₩6,802 | -0.58% | 102.9만 |
|---|
| 2026.09.02 | ₩6,815 | ₩6,935 | ₩6,762 | ₩6,775 | -0.59% | 210.4만 |
|---|
| 2026.09.01 | ₩6,775 | ₩6,855 | ₩6,748 | ₩6,748 | -0.39% | 106.7만 |
|---|
| 2026.08.31 | ₩6,855 | ₩6,935 | ₩6,735 | ₩6,775 | -1.17% | 97.4만 |
|---|
| 2026.08.28 | ₩6,948 | ₩6,962 | ₩6,668 | ₩6,855 | -1.34% | 198.5만 |
|---|
| 2026.08.27 | ₩6,935 | ₩6,995 | ₩6,842 | ₩6,895 | -0.58% | 131.4만 |
|---|
| 2026.08.26 | ₩7,109 | ₩7,109 | ₩6,955 | ₩6,975 | -1.88% | 143만 |
|---|
| 2026.08.25 | ₩7,149 | ₩7,153 | ₩7,028 | ₩7,055 | -1.31% | 114.9만 |
|---|
| 2026.08.24 | ₩7,175 | ₩7,215 | ₩7,042 | ₩7,095 | -1.12% | 195.6만 |
|---|
| 2026.08.21 | ₩7,055 | ₩7,175 | ₩7,048 | ₩7,149 | +1.32% | 164.7만 |
|---|
| 2026.08.20 | ₩6,748 | ₩7,042 | ₩6,748 | ₩7,002 | +3.75% | 145만 |
|---|
| 2026.08.19 | ₩6,855 | ₩7,048 | ₩6,855 | ₩6,975 | +1.75% | 98.3만 |
|---|
| 2026.08.18 | ₩6,962 | ₩6,975 | ₩6,775 | ₩6,775 | -2.68% | 207.8만 |
|---|
| 2026.08.17 | ₩6,882 | ₩7,028 | ₩6,828 | ₩6,962 | +1.16% | 171.9만 |
|---|
| 2026.08.14 | ₩6,935 | ₩7,075 | ₩6,895 | ₩6,975 | +0.58% | 186.6만 |
|---|
| 2026.08.13 | ₩7,149 | ₩7,295 | ₩6,882 | ₩7,042 | -1.49% | 427.3만 |
|---|
| 2026.08.12 | ₩6,735 | ₩6,828 | ₩6,668 | ₩6,748 | +0.20% | 163.6만 |
|---|
| 2026.08.11 | ₩6,562 | ₩6,762 | ₩6,522 | ₩6,735 | +2.64% | 157.5만 |
|---|
| 2026.08.10 | ₩6,708 | ₩6,708 | ₩6,535 | ₩6,628 | -1.19% | 137만 |
|---|
| 2026.08.07 | ₩6,668 | ₩6,722 | ₩6,575 | ₩6,722 | +0.80% | 131.5만 |
|---|
| 2026.08.06 | ₩6,815 | ₩6,822 | ₩6,655 | ₩6,695 | -1.76% | 249.3만 |
|---|
| 2026.08.05 | ₩6,602 | ₩6,835 | ₩6,568 | ₩6,788 | +2.83% | 320.9만 |
|---|
| 2026.08.04 | ₩6,455 | ₩6,635 | ₩6,308 | ₩6,602 | +2.27% | 320.8만 |
|---|
| 2026.08.03 | ₩6,442 | ₩6,522 | ₩6,388 | ₩6,402 | -0.62% | 145.7만 |
|---|
| 2026.07.31 | ₩6,442 | ₩6,455 | ₩6,268 | ₩6,308 | -2.07% | 165.1만 |
|---|
| 2026.07.30 | ₩6,642 | ₩6,668 | ₩6,415 | ₩6,468 | -2.61% | 244.9만 |
|---|
| 2026.07.29 | ₩6,868 | ₩6,895 | ₩6,548 | ₩6,615 | -3.69% | 303.2만 |
|---|
| 2026.07.28 | ₩6,535 | ₩6,995 | ₩6,415 | ₩6,948 | +6.33% | 846.3만 |
|---|
| 2026.07.27 | ₩6,415 | ₩6,575 | ₩6,402 | ₩6,455 | +0.62% | 1116.1만 |
|---|
| 2026.07.24 | ₩6,362 | ₩6,515 | ₩6,188 | ₩6,375 | +0.21% | 263.2만 |
|---|
| 2026.07.23 | ₩6,882 | ₩7,242 | ₩6,228 | ₩6,295 | -8.53% | 445.5만 |
|---|
| 2026.07.22 | ₩6,255 | ₩6,400 | ₩6,148 | ₩6,282 | +0.43% | 299.6만 |
|---|
| 2026.07.21 | ₩6,175 | ₩6,295 | ₩5,988 | ₩6,255 | +1.30% | 211.4만 |
|---|
| 2026.07.20 | ₩6,228 | ₩6,255 | ₩5,942 | ₩6,002 | -3.64% | 397.5만 |
|---|
| 2026.07.17 | ₩6,282 | ₩6,442 | ₩6,155 | ₩6,255 | -0.42% | 221.5만 |
|---|
| 2026.07.16 | ₩6,055 | ₩6,335 | ₩6,042 | ₩6,335 | +4.63% | 258.5만 |
|---|
| 2026.07.15 | ₩5,922 | ₩6,062 | ₩5,908 | ₩6,028 | +1.80% | 185.8만 |
|---|
| 2026.07.14 | ₩6,002 | ₩6,002 | ₩5,842 | ₩5,895 | -1.78% | 164.8만 |
|---|
| 2026.07.13 | ₩6,228 | ₩6,268 | ₩5,855 | ₩5,948 | -4.50% | 204.2만 |
|---|
| 2026.07.10 | ₩6,175 | ₩6,208 | ₩6,068 | ₩6,175 | 0.00% | 114.6만 |
|---|
| 2026.07.09 | ₩6,042 | ₩6,215 | ₩5,935 | ₩6,175 | +2.21% | 153.5만 |
|---|
| 2026.07.08 | ₩6,295 | ₩6,308 | ₩5,982 | ₩6,042 | -4.03% | 306.6만 |
|---|
| 2026.07.07 | ₩6,308 | ₩6,448 | ₩6,268 | ₩6,335 | +0.42% | 135.1만 |
|---|
| 2026.07.06 | ₩6,402 | ₩6,442 | ₩6,175 | ₩6,295 | -1.67% | 215.5만 |
|---|
| 2026.07.02 | ₩6,282 | ₩6,462 | ₩6,268 | ₩6,442 | +2.55% | 281.9만 |
|---|
| 2026.07.01 | ₩6,282 | ₩6,295 | ₩6,182 | ₩6,255 | -0.42% | 213.1만 |
|---|
| 2026.06.30 | ₩6,082 | ₩6,408 | ₩6,055 | ₩6,322 | +3.95% | 414.9만 |
|---|
| 2026.06.29 | ₩6,082 | ₩6,182 | ₩5,995 | ₩6,122 | +0.66% | 343.1만 |
|---|
| 2026.06.26 | ₩6,028 | ₩6,195 | ₩6,015 | ₩6,148 | +1.99% | 386.3만 |
|---|
| 2026.06.25 | ₩6,042 | ₩6,068 | ₩5,922 | ₩6,002 | -0.66% | 184.5만 |
|---|
| 2026.06.24 | ₩6,122 | ₩6,222 | ₩5,935 | ₩5,975 | -2.40% | 357만 |
|---|
| 2026.06.23 | ₩6,002 | ₩6,135 | ₩5,908 | ₩6,108 | +1.78% | 311.3만 |
|---|
| 2026.06.22 | ₩5,802 | ₩6,028 | ₩5,776 | ₩6,002 | +3.45% | 133.9만 |
|---|
| 2026.06.18 | ₩5,882 | ₩5,975 | ₩5,788 | ₩5,788 | -1.59% | 180.9만 |
|---|
| 2026.06.17 | ₩5,788 | ₩5,982 | ₩5,695 | ₩5,802 | +0.23% | 171.4만 |
|---|
| 2026.06.16 | ₩5,675 | ₩5,828 | ₩5,668 | ₩5,815 | +2.47% | 167.5만 |
|---|
| 2026.06.15 | ₩5,708 | ₩5,802 | ₩5,588 | ₩5,655 | -0.93% | 234.5만 |
|---|
| 2026.06.12 | ₩5,441 | ₩5,641 | ₩5,441 | ₩5,601 | +2.94% | 331.9만 |
|---|
| 2026.06.11 | ₩5,295 | ₩5,441 | ₩5,221 | ₩5,415 | +2.27% | 411.6만 |
|---|
| 2026.06.10 | ₩5,455 | ₩5,481 | ₩5,401 | ₩5,401 | -0.98% | 100.6만 |
|---|
| 2026.06.09 | ₩5,281 | ₩5,448 | ₩5,281 | ₩5,428 | +2.78% | 150.4만 |
|---|
| 2026.06.08 | ₩5,255 | ₩5,281 | ₩5,175 | ₩5,241 | -0.25% | 122.1만 |
|---|
| 2026.06.05 | ₩5,308 | ₩5,361 | ₩5,215 | ₩5,255 | -1.01% | 102.5만 |
|---|
| 2026.06.04 | ₩5,401 | ₩5,428 | ₩5,268 | ₩5,308 | -1.73% | 93.5만 |
|---|
| 2026.06.03 | ₩5,375 | ₩5,401 | ₩5,268 | ₩5,308 | -1.24% | 113만 |
|---|
| 2026.06.02 | ₩5,375 | ₩5,455 | ₩5,341 | ₩5,415 | +0.74% | 101.2만 |
|---|
| 2026.06.01 | ₩5,375 | ₩5,375 | ₩5,241 | ₩5,361 | -0.25% | 125.9만 |
|---|
| 2026.05.29 | ₩5,628 | ₩5,628 | ₩5,335 | ₩5,375 | -4.50% | 115.8만 |
|---|
| 2026.05.28 | ₩5,548 | ₩5,663 | ₩5,521 | ₩5,601 | +0.96% | 111.1만 |
|---|
| 2026.05.27 | ₩5,495 | ₩5,708 | ₩5,495 | ₩5,575 | +1.46% | 115.2만 |
|---|
| 2026.05.26 | ₩5,428 | ₩5,455 | ₩5,361 | ₩5,441 | +0.25% | 206만 |
|---|
| 2026.05.22 | ₩5,415 | ₩5,441 | ₩5,381 | ₩5,388 | -0.49% | 58.5만 |
|---|
| 2026.05.21 | ₩5,361 | ₩5,488 | ₩5,268 | ₩5,428 | +1.24% | 374.7만 |
|---|
| 2026.05.20 | ₩5,268 | ₩5,448 | ₩5,228 | ₩5,401 | +2.53% | 280.1만 |
|---|
| 2026.05.19 | ₩5,348 | ₩5,348 | ₩5,241 | ₩5,295 | -1.00% | 93.3만 |
|---|
| 2026.05.18 | ₩5,255 | ₩5,395 | ₩5,244 | ₩5,348 | +1.78% | 134.7만 |
|---|
| 2026.05.15 | ₩5,321 | ₩5,335 | ₩5,201 | ₩5,268 | -1.00% | 169.3만 |
|---|
| 2026.05.14 | ₩5,375 | ₩5,401 | ₩5,301 | ₩5,348 | -0.50% | 80.7만 |
|---|
| 2026.05.13 | ₩5,295 | ₩5,411 | ₩5,288 | ₩5,348 | +1.01% | 133.9만 |
|---|
| 2026.05.12 | ₩5,308 | ₩5,401 | ₩5,268 | ₩5,335 | +0.50% | 128.5만 |
|---|
| 2026.05.11 | ₩5,335 | ₩5,355 | ₩5,228 | ₩5,295 | -0.75% | 98만 |
|---|
| 2026.05.08 | ₩5,295 | ₩5,395 | ₩5,281 | ₩5,335 | +0.76% | 53.9만 |
|---|
| 2026.05.07 | ₩5,321 | ₩5,348 | ₩5,261 | ₩5,281 | -0.75% | 81.1만 |
|---|
| 2026.05.06 | ₩5,335 | ₩5,448 | ₩5,275 | ₩5,295 | -0.75% | 87.4만 |
|---|
| 2026.05.05 | ₩5,281 | ₩5,348 | ₩5,201 | ₩5,241 | -0.76% | 92만 |
|---|
| 2026.05.04 | ₩5,201 | ₩5,281 | ₩5,168 | ₩5,255 | +1.03% | 97.6만 |
|---|
| 2026.05.01 | ₩5,175 | ₩5,288 | ₩5,135 | ₩5,255 | +1.55% | 70.3만 |
|---|
| 2026.04.30 | ₩5,081 | ₩5,181 | ₩5,081 | ₩5,135 | +1.05% | 90.3만 |
|---|
| 2026.04.29 | ₩5,148 | ₩5,148 | ₩4,988 | ₩5,135 | -0.26% | 185.9만 |
|---|
| 2026.04.28 | ₩5,348 | ₩5,348 | ₩5,115 | ₩5,201 | -2.74% | 116.4만 |
|---|
| 2026.04.27 | ₩5,375 | ₩5,448 | ₩5,288 | ₩5,308 | -1.24% | 163.2만 |
|---|
| 2026.04.24 | ₩5,268 | ₩5,361 | ₩5,161 | ₩5,348 | +1.52% | 108.8만 |
|---|
| 2026.04.23 | ₩5,535 | ₩5,535 | ₩5,148 | ₩5,255 | -5.06% | 172.5만 |
|---|
| 2026.04.22 | ₩5,255 | ₩5,275 | ₩5,108 | ₩5,135 | -2.28% | 149.2만 |
|---|
| 2026.04.21 | ₩5,455 | ₩5,495 | ₩5,235 | ₩5,255 | -3.67% | 109.2만 |
|---|
| 2026.04.20 | ₩5,588 | ₩5,601 | ₩5,468 | ₩5,481 | -1.91% | 79.8만 |
|---|
| 2026.04.17 | ₩5,575 | ₩5,688 | ₩5,555 | ₩5,601 | +0.48% | 100.5만 |
|---|
| 2026.04.16 | ₩5,441 | ₩5,588 | ₩5,441 | ₩5,495 | +0.98% | 76.8만 |
|---|
| 2026.04.15 | ₩5,428 | ₩5,481 | ₩5,388 | ₩5,481 | +0.98% | 79.1만 |
|---|
| 2026.04.14 | ₩5,508 | ₩5,535 | ₩5,441 | ₩5,455 | -0.97% | 130만 |
|---|
| 2026.04.13 | ₩5,455 | ₩5,541 | ₩5,428 | ₩5,535 | +1.47% | 75.2만 |
|---|
| 2026.04.10 | ₩5,508 | ₩5,601 | ₩5,461 | ₩5,495 | -0.24% | 123만 |
|---|
| 2026.04.09 | ₩5,468 | ₩5,588 | ₩5,468 | ₩5,535 | +1.22% | 92.7만 |
|---|
| 2026.04.08 | ₩5,415 | ₩5,548 | ₩5,381 | ₩5,535 | +2.22% | 167.9만 |
|---|
| 2026.04.07 | ₩5,375 | ₩5,441 | ₩5,135 | ₩5,215 | -2.98% | 172.3만 |
|---|
| 2026.04.06 | ₩5,428 | ₩5,461 | ₩5,335 | ₩5,375 | -0.98% | 60.7만 |
|---|
| 2026.04.02 | ₩5,415 | ₩5,508 | ₩5,348 | ₩5,455 | +0.74% | 89.1만 |
|---|
| 2026.04.01 | ₩5,455 | ₩5,521 | ₩5,415 | ₩5,481 | +0.49% | 115.9만 |
|---|
| 2026.03.31 | ₩5,335 | ₩5,501 | ₩5,255 | ₩5,401 | +1.25% | 175.2만 |
|---|
| 2026.03.30 | ₩5,295 | ₩5,368 | ₩5,204 | ₩5,241 | -1.01% | 198만 |
|---|
| 2026.03.27 | ₩5,508 | ₩5,561 | ₩5,255 | ₩5,255 | -4.60% | 140.9만 |
|---|
| 2026.03.26 | ₩5,628 | ₩5,695 | ₩5,528 | ₩5,535 | -1.66% | 117.2만 |
|---|
| 2026.03.25 | ₩5,628 | ₩5,761 | ₩5,568 | ₩5,668 | +0.71% | 245.2만 |
|---|
| 2026.03.24 | ₩5,415 | ₩5,568 | ₩5,401 | ₩5,548 | +2.46% | 90.2만 |
|---|
| 2026.03.23 | ₩5,335 | ₩5,508 | ₩5,308 | ₩5,468 | +2.50% | 216.5만 |
|---|
| 2026.03.20 | ₩5,441 | ₩5,441 | ₩5,161 | ₩5,228 | -3.92% | 239.6만 |
|---|
| 2026.03.19 | ₩5,308 | ₩5,421 | ₩5,201 | ₩5,375 | +1.26% | 117.5만 |
|---|
| 2026.03.18 | ₩5,588 | ₩5,601 | ₩5,335 | ₩5,348 | -4.30% | 107.3만 |
|---|
| 2026.03.17 | ₩5,628 | ₩5,695 | ₩5,541 | ₩5,641 | +0.24% | 130.9만 |
|---|
| 2026.03.16 | ₩5,548 | ₩5,615 | ₩5,455 | ₩5,615 | +1.20% | 135.2만 |
|---|
| 2026.03.13 | ₩5,481 | ₩5,508 | ₩5,388 | ₩5,468 | -0.24% | 129.2만 |
|---|
| 2026.03.12 | ₩5,588 | ₩5,641 | ₩5,435 | ₩5,481 | -1.91% | 177.5만 |
|---|
| 2026.03.11 | ₩5,815 | ₩5,882 | ₩5,708 | ₩5,788 | -0.46% | 192.2만 |
|---|
| 2026.03.10 | ₩5,815 | ₩5,935 | ₩5,735 | ₩5,828 | +0.23% | 276.5만 |
|---|
| 2026.03.09 | ₩5,948 | ₩5,968 | ₩5,761 | ₩5,855 | -1.57% | 277.7만 |
|---|
| 2026.03.06 | ₩6,108 | ₩6,148 | ₩5,948 | ₩6,028 | -1.31% | 95.3만 |
|---|
| 2026.03.05 | ₩6,268 | ₩6,362 | ₩6,028 | ₩6,135 | -2.13% | 281.3만 |
|---|
| 2026.03.04 | ₩6,348 | ₩6,415 | ₩6,255 | ₩6,295 | -0.84% | 249.6만 |
|---|
| 2026.03.03 | ₩6,322 | ₩6,402 | ₩6,215 | ₩6,362 | +0.63% | 156.7만 |
|---|
| 2026.03.02 | ₩6,428 | ₩6,522 | ₩6,295 | ₩6,468 | +0.62% | 421만 |
|---|
| 2026.02.27 | ₩6,282 | ₩6,611 | ₩6,255 | ₩6,468 | +2.97% | 449.3만 |
|---|
| 2026.02.26 | ₩6,335 | ₩6,628 | ₩6,055 | ₩6,148 | -2.95% | 463.4만 |
|---|
| 2026.02.25 | ₩6,268 | ₩6,322 | ₩6,042 | ₩6,108 | -2.55% | 371.2만 |
|---|
| 2026.02.24 | ₩6,295 | ₩6,362 | ₩6,202 | ₩6,268 | -0.42% | 114.4만 |
|---|
| 2026.02.23 | ₩6,228 | ₩6,348 | ₩6,168 | ₩6,282 | +0.86% | 111.7만 |
|---|
| 2026.02.20 | ₩6,322 | ₩6,342 | ₩6,175 | ₩6,268 | -0.84% | 108.6만 |
|---|
| 2026.02.19 | ₩6,348 | ₩6,388 | ₩6,255 | ₩6,322 | -0.42% | 94.5만 |
|---|
| 2026.02.18 | ₩6,415 | ₩6,428 | ₩6,295 | ₩6,375 | -0.62% | 116.9만 |
|---|
| 2026.02.17 | ₩6,482 | ₩6,482 | ₩6,348 | ₩6,415 | -1.03% | 78.9만 |
|---|
| 2026.02.13 | ₩6,402 | ₩6,522 | ₩6,362 | ₩6,482 | +1.25% | 77.8만 |
|---|
| 2026.02.12 | ₩6,548 | ₩6,548 | ₩6,382 | ₩6,402 | -2.24% | 81.7만 |
|---|
| 2026.02.11 | ₩6,588 | ₩6,592 | ₩6,482 | ₩6,522 | -1.01% | 106만 |
|---|
| 2026.02.10 | ₩6,495 | ₩6,588 | ₩6,435 | ₩6,548 | +0.82% | 150.2만 |
|---|
| 2026.02.09 | ₩6,388 | ₩6,502 | ₩6,308 | ₩6,455 | +1.04% | 85.1만 |
|---|
| 2026.02.06 | ₩6,468 | ₩6,495 | ₩6,375 | ₩6,388 | -1.24% | 97.9만 |
|---|
| 2026.02.05 | ₩6,455 | ₩6,708 | ₩6,375 | ₩6,415 | -0.62% | 245만 |
|---|
| 2026.02.04 | ₩6,242 | ₩6,495 | ₩6,182 | ₩6,455 | +3.42% | 139.9만 |
|---|
| 2026.02.03 | ₩5,975 | ₩6,255 | ₩5,948 | ₩6,188 | +3.57% | 147.8만 |
|---|
| 2026.02.02 | ₩5,868 | ₩6,062 | ₩5,828 | ₩5,935 | +1.14% | 166.8만 |
|---|
| 2026.01.30 | ₩5,855 | ₩5,887 | ₩5,802 | ₩5,855 | 0.00% | 62.5만 |
|---|
| 2026.01.29 | ₩5,895 | ₩5,935 | ₩5,795 | ₩5,908 | +0.23% | 50.2만 |
|---|
| 2026.01.28 | ₩5,935 | ₩5,948 | ₩5,862 | ₩5,882 | -0.90% | 47.2만 |
|---|
| 2026.01.27 | ₩5,868 | ₩5,962 | ₩5,835 | ₩5,922 | +0.91% | 77.7만 |
|---|
| 2026.01.26 | ₩5,895 | ₩5,895 | ₩5,802 | ₩5,882 | -0.23% | 46.7만 |
|---|
| 2026.01.23 | ₩5,775 | ₩5,895 | ₩5,735 | ₩5,882 | +1.85% | 60만 |
|---|
| 2026.01.22 | ₩5,735 | ₩5,895 | ₩5,728 | ₩5,775 | +0.70% | 91.5만 |
|---|
| 2026.01.21 | ₩5,535 | ₩5,748 | ₩5,528 | ₩5,721 | +3.37% | 190.8만 |
|---|
| 2026.01.20 | ₩5,802 | ₩5,828 | ₩5,481 | ₩5,495 | -5.29% | 77.9만 |
|---|
| 2026.01.16 | ₩5,842 | ₩5,908 | ₩5,735 | ₩5,828 | -0.23% | 299.4만 |
|---|
| 2026.01.15 | ₩5,908 | ₩5,908 | ₩5,815 | ₩5,855 | -0.90% | 108.8만 |
|---|
| 2026.01.14 | ₩5,775 | ₩5,868 | ₩5,775 | ₩5,855 | +1.39% | 71.5만 |
|---|
| 2026.01.13 | ₩5,748 | ₩5,761 | ₩5,668 | ₩5,748 | 0.00% | 75.5만 |
|---|
| 2026.01.12 | ₩5,681 | ₩5,747 | ₩5,628 | ₩5,708 | +0.47% | 51.1만 |
|---|
| 2026.01.09 | ₩5,695 | ₩5,802 | ₩5,548 | ₩5,681 | -0.23% | 53.1만 |
|---|
| 2026.01.08 | ₩5,681 | ₩5,842 | ₩5,681 | ₩5,802 | +2.11% | 73.4만 |
|---|
| 2026.01.07 | ₩5,641 | ₩5,748 | ₩5,521 | ₩5,708 | +1.18% | 114.2만 |
|---|
| 2026.01.06 | ₩5,588 | ₩5,823 | ₩5,575 | ₩5,601 | +0.24% | 128.3만 |
|---|
| 2026.01.05 | ₩5,495 | ₩5,541 | ₩5,401 | ₩5,495 | 0.00% | 124.7만 |
|---|
| 2026.01.02 | ₩5,468 | ₩5,548 | ₩5,428 | ₩5,535 | +1.22% | 58.6만 |
|---|
| 2025.12.31 | ₩5,441 | ₩5,495 | ₩5,428 | ₩5,468 | +0.49% | 46.1만 |
|---|
| 2025.12.30 | ₩5,481 | ₩5,535 | ₩5,455 | ₩5,468 | -0.24% | 59.3만 |
|---|
| 2025.12.29 | ₩5,375 | ₩5,515 | ₩5,375 | ₩5,495 | +2.23% | 58.8만 |
|---|
| 2025.12.26 | ₩5,415 | ₩5,455 | ₩5,388 | ₩5,415 | 0.00% | 35.5만 |
|---|
| 2025.12.24 | ₩5,428 | ₩5,448 | ₩5,401 | ₩5,415 | -0.25% | 24.7만 |
|---|
| 2025.12.23 | ₩5,415 | ₩5,415 | ₩5,308 | ₩5,388 | -0.49% | 66.5만 |
|---|
| 2025.12.22 | ₩5,415 | ₩5,481 | ₩5,388 | ₩5,388 | -0.49% | 81.6만 |
|---|
| 2025.12.19 | ₩5,601 | ₩5,615 | ₩5,381 | ₩5,415 | -3.33% | 219.3만 |
|---|
| 2025.12.18 | ₩5,588 | ₩5,635 | ₩5,548 | ₩5,628 | +0.72% | 306.1만 |
|---|
| 2025.12.17 | ₩5,481 | ₩5,588 | ₩5,455 | ₩5,535 | +0.97% | 119.5만 |
|---|
| 2025.12.16 | ₩5,615 | ₩5,615 | ₩5,468 | ₩5,481 | -2.38% | 145.5만 |
|---|
| 2025.12.15 | ₩5,535 | ₩5,681 | ₩5,495 | ₩5,615 | +1.45% | 82.1만 |
|---|
| 2025.12.12 | ₩5,455 | ₩5,535 | ₩5,441 | ₩5,481 | +0.49% | 109.1만 |
|---|
| 2025.12.11 | ₩5,361 | ₩5,455 | ₩5,341 | ₩5,428 | +1.24% | 102만 |
|---|
| 2025.12.10 | ₩5,188 | ₩5,395 | ₩5,175 | ₩5,348 | +3.08% | 111.9만 |
|---|
| 2025.12.09 | ₩5,148 | ₩5,228 | ₩5,135 | ₩5,175 | +0.52% | 87.1만 |
|---|
| 2025.12.08 | ₩5,228 | ₩5,241 | ₩5,121 | ₩5,161 | -1.28% | 94만 |
|---|
| 2025.12.05 | ₩5,161 | ₩5,268 | ₩5,148 | ₩5,215 | +1.03% | 89.3만 |
|---|
| 2025.12.04 | ₩5,188 | ₩5,215 | ₩5,108 | ₩5,175 | -0.26% | 78.2만 |
|---|
| 2025.12.03 | ₩5,188 | ₩5,268 | ₩5,175 | ₩5,228 | +0.77% | 69만 |
|---|
| 2025.12.02 | ₩5,081 | ₩5,175 | ₩5,021 | ₩5,148 | +1.31% | 98.8만 |
|---|
| 2025.12.01 | ₩5,001 | ₩5,148 | ₩4,948 | ₩5,055 | +1.07% | 175.7만 |
|---|
| 2025.11.28 | ₩5,028 | ₩5,028 | ₩4,941 | ₩5,001 | -0.53% | 69만 |
|---|
| 2025.11.26 | ₩4,988 | ₩5,021 | ₩4,948 | ₩5,001 | +0.27% | 81.2만 |
|---|
| 2025.11.25 | ₩5,015 | ₩5,035 | ₩4,977 | ₩5,001 | -0.27% | 92.5만 |
|---|
| 2025.11.24 | ₩5,001 | ₩5,055 | ₩4,955 | ₩4,961 | -0.80% | 111.3만 |
|---|
| 2025.11.21 | ₩4,988 | ₩5,055 | ₩4,961 | ₩5,015 | +0.53% | 122.9만 |
|---|
| 2025.11.20 | ₩4,935 | ₩5,051 | ₩4,935 | ₩4,961 | +0.54% | 124.4만 |
|---|
| 2025.11.19 | ₩4,908 | ₩4,988 | ₩4,908 | ₩4,935 | +0.54% | 111.6만 |
|---|
| 2025.11.18 | ₩4,775 | ₩4,948 | ₩4,735 | ₩4,935 | +3.35% | 110.5만 |
|---|
| 2025.11.17 | ₩4,761 | ₩4,828 | ₩4,695 | ₩4,775 | +0.28% | 219.6만 |
|---|
| 2025.11.14 | ₩4,775 | ₩4,868 | ₩4,740 | ₩4,801 | +0.56% | 137만 |
|---|
| 2025.11.13 | ₩4,708 | ₩4,841 | ₩4,695 | ₩4,801 | +1.98% | 109.1만 |
|---|
| 2025.11.12 | ₩4,641 | ₩4,768 | ₩4,615 | ₩4,735 | +2.01% | 224.9만 |
|---|
| 2025.11.11 | ₩4,535 | ₩4,681 | ₩4,535 | ₩4,655 | +2.65% | 161.5만 |
|---|
| 2025.11.10 | ₩4,575 | ₩4,588 | ₩4,414 | ₩4,454 | -2.62% | 87.7만 |
|---|
| 2025.11.07 | ₩4,401 | ₩4,548 | ₩4,388 | ₩4,535 | +3.03% | 131만 |
|---|
| 2025.11.06 | ₩4,561 | ₩4,608 | ₩4,428 | ₩4,428 | -2.92% | 74만 |
|---|
| 2025.11.05 | ₩4,521 | ₩4,615 | ₩4,448 | ₩4,575 | +1.18% | 116.4만 |
|---|
| 2025.11.04 | ₩4,481 | ₩4,548 | ₩4,428 | ₩4,481 | 0.00% | 101만 |
|---|
| 2025.11.03 | ₩4,601 | ₩4,655 | ₩4,501 | ₩4,508 | -2.03% | 125.6만 |
|---|
| 2025.10.31 | ₩4,735 | ₩4,801 | ₩4,641 | ₩4,761 | +0.56% | 149.8만 |
|---|
| 2025.10.30 | ₩4,921 | ₩4,921 | ₩4,721 | ₩4,721 | -4.07% | 110.6만 |
|---|
| 2025.10.29 | ₩4,975 | ₩5,001 | ₩4,881 | ₩4,881 | -1.88% | 346.8만 |
|---|
| 2025.10.28 | ₩5,041 | ₩5,061 | ₩4,975 | ₩4,975 | -1.32% | 166.6만 |
|---|
| 2025.10.27 | ₩5,068 | ₩5,175 | ₩5,015 | ₩5,028 | -0.79% | 137.7만 |
|---|
| 2025.10.24 | ₩5,401 | ₩5,401 | ₩5,015 | ₩5,055 | -6.42% | 173만 |
|---|
| 2025.10.23 | ₩5,335 | ₩5,671 | ₩5,221 | ₩5,361 | +0.50% | 319.4만 |
|---|
| 2025.10.22 | ₩5,001 | ₩5,068 | ₩4,935 | ₩4,975 | -0.53% | 212.7만 |
|---|
| 2025.10.21 | ₩5,108 | ₩5,108 | ₩4,928 | ₩5,001 | -2.09% | 58.6만 |
|---|
| 2025.10.20 | ₩5,001 | ₩5,068 | ₩4,928 | ₩5,001 | 0.00% | 71.1만 |
|---|
| 2025.10.17 | ₩5,041 | ₩5,081 | ₩4,988 | ₩5,001 | -0.79% | 52.2만 |
|---|
| 2025.10.16 | ₩4,935 | ₩5,108 | ₩4,915 | ₩5,055 | +2.43% | 246.3만 |
|---|
| 2025.10.15 | ₩4,881 | ₩5,015 | ₩4,875 | ₩4,935 | +1.09% | 90.2만 |
|---|
| 2025.10.14 | ₩4,908 | ₩4,988 | ₩4,868 | ₩4,961 | +1.09% | 98.9만 |
|---|
| 2025.10.13 | ₩4,935 | ₩5,028 | ₩4,888 | ₩4,935 | 0.00% | 108.4만 |
|---|
| 2025.10.10 | ₩4,868 | ₩4,901 | ₩4,821 | ₩4,841 | -0.55% | 170.3만 |
|---|