시장 데이터를 불러오는 중
전체 종목
Amplitech Group, Inc. - Common Stock 과거 주가
Amplitech Group, Inc. - Common Stock · AMPG · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplitech Group, Inc. - Common Stock · AMPG · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,823 | ₩3,850 | ₩3,730 | ₩3,810 | -0.35% | 46.3만 |
| 2026.10.08 | ₩3,904 | ₩3,984 | ₩3,730 | ₩3,783 | -3.09% | 94.3만 |
| 2026.10.07 | ₩3,931 | ₩4,025 | ₩3,917 | ₩3,971 | +1.02% | 48.1만 |
| 2026.10.06 | ₩4,052 | ₩4,119 | ₩3,998 | ₩4,011 | -0.99% | 71.8만 |
| 2026.10.05 | ₩4,052 | ₩4,072 | ₩3,891 | ₩3,984 | -1.66% | 110.2만 |
| 2026.10.02 | ₩4,159 | ₩4,266 | ₩4,092 | ₩4,092 | -1.61% | 68.1만 |
| 2026.10.01 | ₩4,212 | ₩4,293 | ₩4,065 | ₩4,145 | -1.59% | 71.1만 |
| 2026.09.30 | ₩4,306 | ₩4,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,186 |
| ₩4,212 |
| -2.18% |
| 81.8만 |
| 2026.09.29 | ₩4,266 | ₩4,400 | ₩4,186 | ₩4,320 | +1.26% | 72.1만 |
|---|
| 2026.09.28 | ₩4,467 | ₩4,467 | ₩4,186 | ₩4,226 | -5.41% | 71.4만 |
|---|
| 2026.09.25 | ₩4,628 | ₩4,695 | ₩4,474 | ₩4,481 | -3.19% | 54.5만 |
|---|
| 2026.09.24 | ₩4,521 | ₩4,642 | ₩4,514 | ₩4,615 | +2.08% | 21.5만 |
|---|
| 2026.09.23 | ₩4,602 | ₩4,628 | ₩4,441 | ₩4,534 | -1.46% | 56.5만 |
|---|
| 2026.09.22 | ₩4,548 | ₩4,622 | ₩4,454 | ₩4,568 | +0.44% | 104만 |
|---|
| 2026.09.21 | ₩4,628 | ₩4,695 | ₩4,521 | ₩4,548 | -1.74% | 80.5만 |
|---|
| 2026.09.18 | ₩4,642 | ₩4,655 | ₩4,482 | ₩4,561 | -1.73% | 52.9만 |
|---|
| 2026.09.17 | ₩4,575 | ₩4,769 | ₩4,561 | ₩4,568 | -0.15% | 81.2만 |
|---|
| 2026.09.16 | ₩4,441 | ₩4,575 | ₩4,441 | ₩4,481 | +0.91% | 56.8만 |
|---|
| 2026.09.15 | ₩4,588 | ₩4,588 | ₩4,414 | ₩4,467 | -2.63% | 61만 |
|---|
| 2026.09.14 | ₩4,481 | ₩4,561 | ₩4,467 | ₩4,534 | +1.20% | 65.4만 |
|---|
| 2026.09.11 | ₩4,709 | ₩4,763 | ₩4,602 | ₩4,642 | -1.42% | 70.7만 |
|---|
| 2026.09.10 | ₩4,481 | ₩4,736 | ₩4,470 | ₩4,628 | +3.29% | 64.5만 |
|---|
| 2026.09.09 | ₩4,763 | ₩4,805 | ₩4,575 | ₩4,615 | -3.10% | 37.9만 |
|---|
| 2026.09.08 | ₩4,628 | ₩4,836 | ₩4,575 | ₩4,783 | +3.33% | 98.5만 |
|---|
| 2026.09.04 | ₩4,602 | ₩4,628 | ₩4,467 | ₩4,521 | -1.75% | 93.7만 |
|---|
| 2026.09.03 | ₩4,534 | ₩4,615 | ₩4,400 | ₩4,588 | +1.18% | 79.1만 |
|---|
| 2026.09.02 | ₩4,394 | ₩4,602 | ₩4,373 | ₩4,454 | +1.37% | 137.7만 |
|---|
| 2026.09.01 | ₩4,414 | ₩4,454 | ₩4,293 | ₩4,347 | -1.52% | 110.2만 |
|---|
| 2026.08.31 | ₩4,441 | ₩4,602 | ₩4,427 | ₩4,521 | +1.81% | 103.2만 |
|---|
| 2026.08.28 | ₩4,924 | ₩4,964 | ₩4,508 | ₩4,508 | -8.45% | 203.6만 |
|---|
| 2026.08.27 | ₩4,937 | ₩5,152 | ₩4,803 | ₩5,017 | +1.63% | 344.5만 |
|---|
| 2026.08.26 | ₩4,749 | ₩4,856 | ₩4,709 | ₩4,763 | +0.28% | 57만 |
|---|
| 2026.08.25 | ₩4,695 | ₩5,058 | ₩4,695 | ₩4,856 | +3.43% | 209.6만 |
|---|
| 2026.08.24 | ₩4,669 | ₩4,764 | ₩4,561 | ₩4,628 | -0.86% | 93.3만 |
|---|
| 2026.08.21 | ₩4,695 | ₩4,776 | ₩4,576 | ₩4,642 | -1.14% | 157.3만 |
|---|
| 2026.08.20 | ₩4,749 | ₩4,830 | ₩4,514 | ₩4,615 | -2.82% | 148.3만 |
|---|
| 2026.08.19 | ₩4,776 | ₩4,816 | ₩4,581 | ₩4,789 | +0.28% | 231만 |
|---|
| 2026.08.18 | ₩4,800 | ₩4,991 | ₩4,709 | ₩4,736 | -1.34% | 278.3만 |
|---|
| 2026.08.17 | ₩5,487 | ₩5,567 | ₩4,910 | ₩4,964 | -9.54% | 545.1만 |
|---|
| 2026.08.14 | ₩5,860 | ₩5,903 | ₩5,272 | ₩5,360 | -8.54% | 1035.5만 |
|---|
| 2026.08.13 | ₩8,412 | ₩8,720 | ₩7,888 | ₩8,036 | -4.47% | 567.9만 |
|---|
| 2026.08.12 | ₩8,599 | ₩8,720 | ₩8,277 | ₩8,599 | 0.00% | 191.7만 |
|---|
| 2026.08.11 | ₩7,996 | ₩8,452 | ₩7,794 | ₩8,331 | +4.19% | 225.3만 |
|---|
| 2026.08.10 | ₩8,184 | ₩8,318 | ₩7,620 | ₩7,633 | -6.72% | 203만 |
|---|
| 2026.08.07 | ₩7,580 | ₩7,875 | ₩7,392 | ₩7,781 | +2.65% | 178.9만 |
|---|
| 2026.08.06 | ₩6,896 | ₩7,532 | ₩6,775 | ₩7,285 | +5.64% | 158.6만 |
|---|
| 2026.08.05 | ₩7,271 | ₩7,446 | ₩6,896 | ₩7,218 | -0.74% | 126.9만 |
|---|
| 2026.08.04 | ₩6,909 | ₩7,486 | ₩6,660 | ₩7,419 | +7.38% | 196.2만 |
|---|
| 2026.08.03 | ₩6,104 | ₩6,453 | ₩5,822 | ₩6,413 | +5.05% | 145.1만 |
|---|
| 2026.07.31 | ₩6,708 | ₩6,748 | ₩6,124 | ₩6,238 | -7.00% | 104.6만 |
|---|
| 2026.07.30 | ₩6,439 | ₩6,802 | ₩6,037 | ₩6,587 | +2.29% | 221.6만 |
|---|
| 2026.07.29 | ₩6,576 | ₩6,815 | ₩6,091 | ₩6,185 | -5.96% | 169.7만 |
|---|
| 2026.07.28 | ₩6,560 | ₩6,775 | ₩6,171 | ₩6,574 | +0.20% | 210.8만 |
|---|
| 2026.07.27 | ₩7,379 | ₩7,379 | ₩6,560 | ₩6,788 | -8.00% | 227.3만 |
|---|
| 2026.07.24 | ₩8,345 | ₩8,378 | ₩7,218 | ₩7,251 | -13.10% | 265.2만 |
|---|
| 2026.07.23 | ₩8,626 | ₩8,962 | ₩8,184 | ₩8,505 | -1.40% | 150.5만 |
|---|
| 2026.07.22 | ₩7,982 | ₩9,378 | ₩7,982 | ₩8,680 | +8.74% | 257.3만 |
|---|
| 2026.07.21 | ₩8,452 | ₩8,854 | ₩7,969 | ₩8,170 | -3.33% | 194.9만 |
|---|
| 2026.07.20 | ₩8,586 | ₩8,720 | ₩7,312 | ₩8,345 | -2.81% | 374.2만 |
|---|
| 2026.07.17 | ₩8,385 | ₩9,673 | ₩8,371 | ₩8,908 | +6.24% | 235.3만 |
|---|
| 2026.07.16 | ₩8,881 | ₩8,881 | ₩8,385 | ₩8,613 | -3.02% | 158.4만 |
|---|
| 2026.07.15 | ₩9,968 | ₩10,260 | ₩8,586 | ₩8,868 | -11.04% | 291.7만 |
|---|
| 2026.07.14 | ₩8,613 | ₩9,646 | ₩8,613 | ₩9,431 | +9.50% | 320.9만 |
|---|
| 2026.07.13 | ₩8,747 | ₩9,109 | ₩8,009 | ₩8,546 | -2.30% | 254만 |
|---|
| 2026.07.10 | ₩8,814 | ₩9,123 | ₩8,345 | ₩8,975 | +1.83% | 151만 |
|---|
| 2026.07.09 | ₩8,948 | ₩9,123 | ₩8,359 | ₩8,801 | -1.65% | 179.2만 |
|---|
| 2026.07.08 | ₩8,170 | ₩9,212 | ₩8,170 | ₩8,827 | +8.05% | 309.5만 |
|---|
| 2026.07.07 | ₩8,881 | ₩9,606 | ₩8,076 | ₩8,385 | -5.59% | 1110.8만 |
|---|
| 2026.07.06 | ₩8,237 | ₩8,472 | ₩7,620 | ₩7,942 | -3.58% | 230.4만 |
|---|
| 2026.07.02 | ₩9,458 | ₩9,599 | ₩7,969 | ₩8,036 | -15.04% | 281.3만 |
|---|
| 2026.07.01 | ₩9,230 | ₩10,317 | ₩9,029 | ₩9,525 | +3.20% | 207.7만 |
|---|
| 2026.06.30 | ₩9,505 | ₩9,981 | ₩8,801 | ₩9,337 | -1.76% | 233.1만 |
|---|
| 2026.06.29 | ₩9,120 | ₩9,767 | ₩8,573 | ₩9,431 | +3.41% | 217.9만 |
|---|
| 2026.06.26 | ₩8,975 | ₩9,243 | ₩8,264 | ₩8,787 | -2.09% | 325.6만 |
|---|
| 2026.06.25 | ₩9,579 | ₩9,820 | ₩8,988 | ₩9,364 | -2.24% | 204.3만 |
|---|
| 2026.06.24 | ₩10,169 | ₩10,303 | ₩9,163 | ₩9,485 | -6.73% | 344.5만 |
|---|
| 2026.06.23 | ₩10,538 | ₩11,007 | ₩9,807 | ₩10,370 | -1.59% | 409만 |
|---|
| 2026.06.22 | ₩11,913 | ₩12,087 | ₩10,665 | ₩11,336 | -4.84% | 421.3만 |
|---|
| 2026.06.18 | ₩13,161 | ₩13,550 | ₩11,712 | ₩12,061 | -8.36% | 424.4만 |
|---|
| 2026.06.17 | ₩11,537 | ₩13,563 | ₩11,135 | ₩13,013 | +12.79% | 570.4만 |
|---|
| 2026.06.16 | ₩10,062 | ₩11,833 | ₩10,062 | ₩11,779 | +17.07% | 560.6만 |
|---|
| 2026.06.15 | ₩11,913 | ₩11,940 | ₩9,780 | ₩10,062 | -15.54% | 815.4만 |
|---|
| 2026.06.12 | ₩12,061 | ₩12,477 | ₩10,639 | ₩11,390 | -5.56% | 824.7만 |
|---|
| 2026.06.11 | ₩10,679 | ₩12,420 | ₩10,478 | ₩11,631 | +8.92% | 1387.2만 |
|---|
| 2026.06.10 | ₩8,827 | ₩11,122 | ₩8,720 | ₩10,196 | +15.50% | 1338.7만 |
|---|
| 2026.06.09 | ₩9,525 | ₩10,384 | ₩8,130 | ₩9,176 | -3.66% | 1595.6만 |
|---|
| 2026.06.08 | ₩7,446 | ₩8,841 | ₩6,507 | ₩8,814 | +18.38% | 1025.3만 |
|---|
| 2026.06.05 | ₩7,768 | ₩8,076 | ₩6,842 | ₩6,949 | -10.54% | 629.5만 |
|---|
| 2026.06.04 | ₩6,929 | ₩8,184 | ₩6,708 | ₩7,888 | +13.84% | 904.4만 |
|---|
| 2026.06.03 | ₩6,708 | ₩7,151 | ₩6,053 | ₩7,151 | +6.60% | 664.8만 |
|---|
| 2026.06.02 | ₩6,842 | ₩7,218 | ₩6,580 | ₩6,735 | -1.57% | 342.3만 |
|---|
| 2026.06.01 | ₩5,930 | ₩7,271 | ₩5,889 | ₩6,909 | +16.52% | 615.1만 |
|---|
| 2026.05.29 | ₩6,305 | ₩6,319 | ₩5,621 | ₩5,930 | -5.96% | 436.6만 |
|---|
| 2026.05.28 | ₩6,399 | ₩6,802 | ₩6,131 | ₩6,346 | -0.84% | 372.9만 |
|---|
| 2026.05.27 | ₩6,533 | ₩6,829 | ₩6,131 | ₩6,560 | +0.41% | 531.4만 |
|---|
| 2026.05.26 | ₩6,976 | ₩7,110 | ₩6,104 | ₩6,694 | -4.04% | 798만 |
|---|
| 2026.05.22 | ₩7,533 | ₩7,574 | ₩6,560 | ₩6,761 | -10.24% | 1024.5만 |
|---|
| 2026.05.21 | ₩6,151 | ₩7,513 | ₩5,836 | ₩7,097 | +15.38% | 1203만 |
|---|
| 2026.05.20 | ₩6,064 | ₩6,346 | ₩5,635 | ₩5,943 | -1.99% | 1859.8만 |
|---|
| 2026.05.19 | ₩5,032 | ₩5,742 | ₩4,616 | ₩5,353 | +6.37% | 1465만 |
|---|
| 2026.05.18 | ₩3,931 | ₩5,085 | ₩3,783 | ₩4,964 | +26.28% | 1014.5만 |
|---|
| 2026.05.15 | ₩3,689 | ₩3,991 | ₩3,649 | ₩3,958 | +7.27% | 90.2만 |
|---|
| 2026.05.14 | ₩3,166 | ₩3,971 | ₩2,978 | ₩3,850 | +21.61% | 212.6만 |
|---|
| 2026.05.13 | ₩3,622 | ₩3,676 | ₩3,287 | ₩3,327 | -8.15% | 176.7만 |
|---|
| 2026.05.12 | ₩3,555 | ₩3,662 | ₩3,327 | ₩3,609 | +1.51% | 141만 |
|---|
| 2026.05.11 | ₩2,965 | ₩3,622 | ₩2,951 | ₩3,595 | +21.27% | 180.3만 |
|---|
| 2026.05.08 | ₩2,817 | ₩2,992 | ₩2,817 | ₩2,951 | +4.76% | 64.4만 |
|---|
| 2026.05.07 | ₩3,086 | ₩3,112 | ₩2,844 | ₩2,871 | -6.96% | 48.6만 |
|---|
| 2026.05.06 | ₩3,045 | ₩3,126 | ₩2,978 | ₩3,086 | +1.32% | 42.9만 |
|---|
| 2026.05.05 | ₩3,005 | ₩3,052 | ₩2,844 | ₩3,045 | +1.34% | 66.2만 |
|---|
| 2026.05.04 | ₩2,790 | ₩3,032 | ₩2,790 | ₩2,951 | +5.77% | 101.4만 |
|---|
| 2026.05.01 | ₩2,643 | ₩2,764 | ₩2,617 | ₩2,750 | +4.06% | 38.7만 |
|---|
| 2026.04.30 | ₩2,549 | ₩2,670 | ₩2,529 | ₩2,629 | +3.16% | 37.8만 |
|---|
| 2026.04.29 | ₩2,629 | ₩2,643 | ₩2,495 | ₩2,495 | -5.10% | 35.6만 |
|---|
| 2026.04.28 | ₩2,589 | ₩2,737 | ₩2,556 | ₩2,589 | 0.00% | 53.3만 |
|---|
| 2026.04.27 | ₩2,643 | ₩2,683 | ₩2,562 | ₩2,576 | -2.54% | 26만 |
|---|
| 2026.04.24 | ₩2,549 | ₩2,683 | ₩2,526 | ₩2,616 | +2.63% | 40.3만 |
|---|
| 2026.04.23 | ₩2,697 | ₩2,697 | ₩2,482 | ₩2,536 | -5.97% | 49.1만 |
|---|
| 2026.04.22 | ₩2,683 | ₩2,797 | ₩2,643 | ₩2,670 | -0.50% | 42만 |
|---|
| 2026.04.21 | ₩2,710 | ₩2,764 | ₩2,643 | ₩2,643 | -2.48% | 39.6만 |
|---|
| 2026.04.20 | ₩2,764 | ₩2,764 | ₩2,670 | ₩2,683 | -2.91% | 33.6만 |
|---|
| 2026.04.17 | ₩2,750 | ₩2,904 | ₩2,737 | ₩2,737 | -0.49% | 49.3만 |
|---|
| 2026.04.16 | ₩2,804 | ₩2,804 | ₩2,697 | ₩2,697 | -3.83% | 27.9만 |
|---|
| 2026.04.15 | ₩2,777 | ₩2,858 | ₩2,750 | ₩2,790 | +0.48% | 41.5만 |
|---|
| 2026.04.14 | ₩2,764 | ₩2,925 | ₩2,710 | ₩2,710 | -1.94% | 74.8만 |
|---|
| 2026.04.13 | ₩2,455 | ₩2,784 | ₩2,428 | ₩2,697 | +9.84% | 55.6만 |
|---|
| 2026.04.10 | ₩2,442 | ₩2,536 | ₩2,419 | ₩2,468 | +1.10% | 35.2만 |
|---|
| 2026.04.09 | ₩2,482 | ₩2,536 | ₩2,375 | ₩2,442 | -1.62% | 53.8만 |
|---|
| 2026.04.08 | ₩2,656 | ₩2,656 | ₩2,495 | ₩2,549 | -4.04% | 52.8만 |
|---|
| 2026.04.07 | ₩2,562 | ₩2,576 | ₩2,435 | ₩2,455 | -4.19% | 45.5만 |
|---|
| 2026.04.06 | ₩2,616 | ₩2,707 | ₩2,569 | ₩2,576 | -1.54% | 33.4만 |
|---|
| 2026.04.02 | ₩2,536 | ₩2,629 | ₩2,489 | ₩2,589 | +2.12% | 22만 |
|---|
| 2026.04.01 | ₩2,589 | ₩2,697 | ₩2,482 | ₩2,549 | -1.55% | 41.2만 |
|---|
| 2026.03.31 | ₩2,361 | ₩2,609 | ₩2,361 | ₩2,549 | +7.95% | 73.6만 |
|---|
| 2026.03.30 | ₩2,401 | ₩2,455 | ₩2,200 | ₩2,361 | -1.68% | 123.2만 |
|---|
| 2026.03.27 | ₩3,213 | ₩3,287 | ₩2,334 | ₩2,415 | -24.84% | 369.4만 |
|---|
| 2026.03.26 | ₩3,649 | ₩3,689 | ₩3,528 | ₩3,555 | -2.57% | 65.2만 |
|---|
| 2026.03.25 | ₩3,662 | ₩3,716 | ₩3,555 | ₩3,676 | +0.37% | 30.7만 |
|---|
| 2026.03.24 | ₩3,434 | ₩3,689 | ₩3,434 | ₩3,609 | +5.08% | 38.8만 |
|---|
| 2026.03.23 | ₩3,501 | ₩3,555 | ₩3,401 | ₩3,434 | -1.92% | 41.9만 |
|---|
| 2026.03.20 | ₩3,461 | ₩3,528 | ₩3,394 | ₩3,528 | +1.94% | 59.6만 |
|---|
| 2026.03.19 | ₩3,434 | ₩3,528 | ₩3,354 | ₩3,475 | +1.17% | 44.8만 |
|---|
| 2026.03.18 | ₩3,676 | ₩3,703 | ₩3,515 | ₩3,515 | -4.38% | 39.3만 |
|---|
| 2026.03.17 | ₩3,756 | ₩3,810 | ₩3,696 | ₩3,730 | -0.71% | 38.6만 |
|---|
| 2026.03.16 | ₩3,461 | ₩3,823 | ₩3,461 | ₩3,756 | +8.53% | 63.2만 |
|---|
| 2026.03.13 | ₩3,394 | ₩3,495 | ₩3,381 | ₩3,434 | +1.19% | 30만 |
|---|
| 2026.03.12 | ₩3,434 | ₩3,488 | ₩3,381 | ₩3,381 | -1.56% | 25.7만 |
|---|
| 2026.03.11 | ₩3,408 | ₩3,542 | ₩3,408 | ₩3,501 | +2.76% | 26.8만 |
|---|
| 2026.03.10 | ₩3,448 | ₩3,569 | ₩3,408 | ₩3,408 | -1.17% | 30만 |
|---|
| 2026.03.09 | ₩3,354 | ₩3,508 | ₩3,314 | ₩3,448 | +2.80% | 48.1만 |
|---|
| 2026.03.06 | ₩3,448 | ₩3,515 | ₩3,381 | ₩3,408 | -1.17% | 47.6만 |
|---|
| 2026.03.05 | ₩3,743 | ₩3,748 | ₩3,488 | ₩3,515 | -6.09% | 56.9만 |
|---|
| 2026.03.04 | ₩3,676 | ₩3,830 | ₩3,622 | ₩3,716 | +1.09% | 43.9만 |
|---|
| 2026.03.03 | ₩3,676 | ₩3,743 | ₩3,542 | ₩3,649 | -0.73% | 34.9만 |
|---|
| 2026.03.02 | ₩3,555 | ₩3,818 | ₩3,488 | ₩3,783 | +6.42% | 42.2만 |
|---|
| 2026.02.27 | ₩3,730 | ₩3,730 | ₩3,575 | ₩3,595 | -3.60% | 35.4만 |
|---|
| 2026.02.26 | ₩3,676 | ₩3,810 | ₩3,616 | ₩3,743 | +1.82% | 41.7만 |
|---|
| 2026.02.25 | ₩3,595 | ₩3,743 | ₩3,589 | ₩3,676 | +2.24% | 37.6만 |
|---|
| 2026.02.24 | ₩3,461 | ₩3,622 | ₩3,414 | ₩3,569 | +3.10% | 42.5만 |
|---|
| 2026.02.23 | ₩3,582 | ₩3,582 | ₩3,434 | ₩3,488 | -2.62% | 44.6만 |
|---|
| 2026.02.20 | ₩3,689 | ₩3,693 | ₩3,528 | ₩3,555 | -3.64% | 48.7만 |
|---|
| 2026.02.19 | ₩3,609 | ₩3,750 | ₩3,569 | ₩3,689 | +2.23% | 33.8만 |
|---|
| 2026.02.18 | ₩3,569 | ₩3,649 | ₩3,421 | ₩3,595 | +0.75% | 66.5만 |
|---|
| 2026.02.17 | ₩3,622 | ₩3,676 | ₩3,434 | ₩3,569 | -1.48% | 49.6만 |
|---|
| 2026.02.13 | ₩3,569 | ₩3,689 | ₩3,528 | ₩3,622 | +1.50% | 40.3만 |
|---|
| 2026.02.12 | ₩3,783 | ₩3,810 | ₩3,488 | ₩3,555 | -6.03% | 84.3만 |
|---|
| 2026.02.11 | ₩4,052 | ₩4,052 | ₩3,703 | ₩3,756 | -7.28% | 69.4만 |
|---|
| 2026.02.10 | ₩4,145 | ₩4,239 | ₩4,011 | ₩4,025 | -2.91% | 51.6만 |
|---|
| 2026.02.09 | ₩3,998 | ₩4,179 | ₩3,870 | ₩4,159 | +4.03% | 54.4만 |
|---|
| 2026.02.06 | ₩3,730 | ₩4,038 | ₩3,703 | ₩3,971 | +6.47% | 72.8만 |
|---|
| 2026.02.05 | ₩3,756 | ₩3,823 | ₩3,622 | ₩3,622 | -3.57% | 86.7만 |
|---|
| 2026.02.04 | ₩4,159 | ₩4,159 | ₩3,709 | ₩3,823 | -8.06% | 116.2만 |
|---|
| 2026.02.03 | ₩4,360 | ₩4,400 | ₩3,917 | ₩4,145 | -4.92% | 142.8만 |
|---|
| 2026.02.02 | ₩4,052 | ₩4,414 | ₩4,038 | ₩4,320 | +6.62% | 85.8만 |
|---|
| 2026.01.30 | ₩4,266 | ₩4,293 | ₩4,025 | ₩4,078 | -4.40% | 86.6만 |
|---|
| 2026.01.29 | ₩4,534 | ₩4,534 | ₩4,159 | ₩4,253 | -6.21% | 103.2만 |
|---|
| 2026.01.28 | ₩4,521 | ₩4,575 | ₩4,407 | ₩4,441 | -1.78% | 111.1만 |
|---|
| 2026.01.27 | ₩5,085 | ₩5,085 | ₩4,454 | ₩4,541 | -10.69% | 144.5만 |
|---|
| 2026.01.26 | ₩5,366 | ₩5,380 | ₩4,635 | ₩4,843 | -9.75% | 279만 |
|---|
| 2026.01.23 | ₩5,447 | ₩5,675 | ₩5,165 | ₩5,554 | +1.97% | 136.3만 |
|---|
| 2026.01.22 | ₩5,031 | ₩5,594 | ₩4,977 | ₩5,460 | +8.53% | 188.3만 |
|---|
| 2026.01.21 | ₩4,950 | ₩5,125 | ₩4,508 | ₩4,883 | -1.36% | 126.3만 |
|---|
| 2026.01.20 | ₩4,695 | ₩5,232 | ₩4,669 | ₩4,722 | +0.57% | 113.9만 |
|---|
| 2026.01.16 | ₩4,991 | ₩5,071 | ₩4,843 | ₩4,883 | -2.15% | 43.1만 |
|---|
| 2026.01.15 | ₩5,071 | ₩5,165 | ₩4,830 | ₩4,964 | -2.12% | 61만 |
|---|
| 2026.01.14 | ₩5,178 | ₩5,299 | ₩4,776 | ₩5,031 | -2.85% | 85.3만 |
|---|
| 2026.01.13 | ₩5,192 | ₩5,205 | ₩4,789 | ₩5,004 | -3.62% | 85.5만 |
|---|
| 2026.01.12 | ₩4,695 | ₩5,460 | ₩4,695 | ₩5,205 | +10.86% | 195.8만 |
|---|
| 2026.01.09 | ₩4,575 | ₩4,595 | ₩4,119 | ₩4,400 | -3.81% | 83.5만 |
|---|
| 2026.01.08 | ₩4,615 | ₩4,964 | ₩4,454 | ₩4,521 | -2.03% | 85.8만 |
|---|
| 2026.01.07 | ₩4,682 | ₩4,736 | ₩4,471 | ₩4,615 | -1.43% | 59.8만 |
|---|
| 2026.01.06 | ₩4,897 | ₩4,903 | ₩4,575 | ₩4,722 | -3.56% | 50.6만 |
|---|
| 2026.01.05 | ₩4,481 | ₩5,017 | ₩4,400 | ₩4,897 | +9.28% | 93.6만 |
|---|
| 2026.01.02 | ₩4,092 | ₩4,414 | ₩4,052 | ₩4,400 | +7.54% | 35.2만 |
|---|
| 2025.12.31 | ₩3,891 | ₩4,132 | ₩3,823 | ₩4,011 | +3.10% | 45.9만 |
|---|
| 2025.12.30 | ₩3,837 | ₩4,038 | ₩3,823 | ₩3,891 | +1.40% | 39.2만 |
|---|
| 2025.12.29 | ₩3,797 | ₩3,944 | ₩3,703 | ₩3,797 | 0.00% | 33.8만 |
|---|
| 2025.12.26 | ₩4,105 | ₩4,105 | ₩3,864 | ₩3,904 | -4.90% | 23.3만 |
|---|
| 2025.12.24 | ₩4,052 | ₩4,137 | ₩3,998 | ₩4,105 | +1.32% | 8.5만 |
|---|
| 2025.12.23 | ₩4,065 | ₩4,172 | ₩4,038 | ₩4,078 | +0.33% | 18.8만 |
|---|
| 2025.12.22 | ₩4,052 | ₩4,212 | ₩3,917 | ₩4,065 | +0.33% | 34.6만 |
|---|
| 2025.12.19 | ₩3,944 | ₩4,172 | ₩3,931 | ₩4,119 | +4.42% | 19.7만 |
|---|
| 2025.12.18 | ₩3,958 | ₩4,172 | ₩3,877 | ₩3,917 | -1.02% | 25.5만 |
|---|
| 2025.12.17 | ₩4,132 | ₩4,414 | ₩3,904 | ₩3,917 | -5.19% | 45.3만 |
|---|
| 2025.12.16 | ₩4,025 | ₩4,172 | ₩3,971 | ₩4,132 | +2.67% | 16.8만 |
|---|
| 2025.12.15 | ₩4,212 | ₩4,306 | ₩4,065 | ₩4,065 | -3.50% | 25.3만 |
|---|
| 2025.12.12 | ₩4,454 | ₩4,560 | ₩4,078 | ₩4,132 | -7.23% | 54.5만 |
|---|
| 2025.12.11 | ₩4,373 | ₩4,640 | ₩4,239 | ₩4,534 | +3.68% | 41.5만 |
|---|
| 2025.12.10 | ₩4,642 | ₩4,776 | ₩4,494 | ₩4,695 | +1.16% | 56.1만 |
|---|
| 2025.12.09 | ₩4,588 | ₩4,760 | ₩4,494 | ₩4,655 | +1.46% | 37.8만 |
|---|
| 2025.12.08 | ₩4,454 | ₩4,628 | ₩4,092 | ₩4,602 | +3.31% | 58.5만 |
|---|
| 2025.12.05 | ₩4,628 | ₩4,628 | ₩4,347 | ₩4,454 | -3.77% | 26.6만 |
|---|
| 2025.12.04 | ₩4,534 | ₩4,816 | ₩4,441 | ₩4,642 | +2.37% | 41.9만 |
|---|
| 2025.12.03 | ₩4,266 | ₩4,494 | ₩4,049 | ₩4,494 | +5.35% | 54.1만 |
|---|
| 2025.12.02 | ₩4,293 | ₩4,508 | ₩4,152 | ₩4,159 | -3.13% | 22.9만 |
|---|
| 2025.12.01 | ₩4,373 | ₩4,508 | ₩4,266 | ₩4,280 | -2.15% | 22만 |
|---|
| 2025.11.28 | ₩4,373 | ₩4,595 | ₩4,373 | ₩4,427 | +1.23% | 19만 |
|---|
| 2025.11.26 | ₩4,387 | ₩4,441 | ₩4,333 | ₩4,373 | -0.31% | 18.3만 |
|---|
| 2025.11.25 | ₩4,293 | ₩4,387 | ₩4,152 | ₩4,347 | +1.25% | 37.6만 |
|---|
| 2025.11.24 | ₩3,944 | ₩4,347 | ₩3,864 | ₩4,333 | +9.86% | 32.3만 |
|---|
| 2025.11.21 | ₩3,837 | ₩4,025 | ₩3,716 | ₩3,944 | +2.80% | 39.1만 |
|---|
| 2025.11.20 | ₩4,105 | ₩4,293 | ₩3,770 | ₩3,837 | -6.54% | 58.8만 |
|---|
| 2025.11.19 | ₩4,172 | ₩4,280 | ₩3,971 | ₩4,038 | -3.22% | 38.8만 |
|---|
| 2025.11.18 | ₩3,904 | ₩4,186 | ₩3,904 | ₩4,179 | +7.04% | 46.9만 |
|---|
| 2025.11.17 | ₩4,212 | ₩4,239 | ₩3,756 | ₩4,078 | -3.18% | 83.4만 |
|---|
| 2025.11.14 | ₩3,756 | ₩4,534 | ₩3,730 | ₩4,212 | +12.14% | 478.1만 |
|---|
| 2025.11.13 | ₩3,488 | ₩3,636 | ₩3,394 | ₩3,569 | +2.31% | 105.2만 |
|---|
| 2025.11.12 | ₩3,689 | ₩3,756 | ₩3,488 | ₩3,488 | -5.45% | 42.8만 |
|---|
| 2025.11.11 | ₩3,743 | ₩3,931 | ₩3,636 | ₩3,662 | -2.15% | 32.8만 |
|---|
| 2025.11.10 | ₩4,414 | ₩4,441 | ₩3,636 | ₩3,689 | -16.41% | 84.6만 |
|---|
| 2025.11.07 | ₩4,125 | ₩4,360 | ₩3,971 | ₩4,333 | +5.04% | 37.5만 |
|---|
| 2025.11.06 | ₩4,373 | ₩4,427 | ₩4,078 | ₩4,199 | -3.99% | 58.8만 |
|---|
| 2025.11.05 | ₩4,186 | ₩4,447 | ₩4,186 | ₩4,347 | +3.85% | 23.4만 |
|---|
| 2025.11.04 | ₩4,212 | ₩4,414 | ₩4,132 | ₩4,186 | -0.64% | 36.8만 |
|---|
| 2025.11.03 | ₩4,776 | ₩4,816 | ₩4,347 | ₩4,347 | -8.99% | 58.5만 |
|---|
| 2025.10.31 | ₩4,736 | ₩4,950 | ₩4,736 | ₩4,830 | +1.98% | 42.8만 |
|---|
| 2025.10.30 | ₩4,508 | ₩4,856 | ₩4,333 | ₩4,722 | +4.76% | 76.9만 |
|---|
| 2025.10.29 | ₩4,789 | ₩5,058 | ₩4,710 | ₩4,883 | +1.96% | 52만 |
|---|
| 2025.10.28 | ₩4,454 | ₩4,897 | ₩4,441 | ₩4,682 | +5.12% | 53.7만 |
|---|
| 2025.10.27 | ₩4,655 | ₩4,702 | ₩4,333 | ₩4,548 | -2.31% | 67.8만 |
|---|
| 2025.10.24 | ₩4,628 | ₩4,803 | ₩4,534 | ₩4,561 | -1.45% | 40.1만 |
|---|
| 2025.10.23 | ₩4,441 | ₩4,669 | ₩4,360 | ₩4,521 | +1.81% | 45.1만 |
|---|
| 2025.10.22 | ₩4,964 | ₩5,031 | ₩4,144 | ₩4,347 | -12.43% | 188.1만 |
|---|
| 2025.10.21 | ₩5,111 | ₩5,413 | ₩5,031 | ₩5,085 | -0.52% | 82.1만 |
|---|
| 2025.10.20 | ₩4,984 | ₩5,205 | ₩4,883 | ₩5,098 | +2.29% | 40.4만 |
|---|
| 2025.10.17 | ₩5,071 | ₩5,192 | ₩4,749 | ₩4,789 | -5.56% | 75.3만 |
|---|
| 2025.10.16 | ₩5,735 | ₩5,735 | ₩5,098 | ₩5,125 | -10.64% | 87.4만 |
|---|
| 2025.10.15 | ₩5,742 | ₩6,104 | ₩5,474 | ₩5,675 | -1.17% | 86만 |
|---|
| 2025.10.14 | ₩5,567 | ₩5,728 | ₩5,380 | ₩5,474 | -1.69% | 57만 |
|---|
| 2025.10.13 | ₩5,380 | ₩5,769 | ₩5,165 | ₩5,735 | +6.61% | 61.5만 |
|---|
| 2025.10.10 | ₩6,118 | ₩6,118 | ₩5,064 | ₩5,125 | -16.23% | 138.1만 |
|---|