시장 데이터를 불러오는 중
전체 종목
앰퍼스타 파마슈티컬스 과거 주가
Amphastar Pharmaceuticals, Inc. - Common Stock · AMPH · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amphastar Pharmaceuticals, Inc. - Common Stock · AMPH · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,319 | ₩35,733 | ₩34,212 | ₩35,506 | +3.46% | 43.8만 |
| 2026.10.08 | ₩33,865 | ₩34,866 | ₩33,479 | ₩34,426 | +1.65% | 42.4만 |
| 2026.10.07 | ₩34,559 | ₩34,906 | ₩33,732 | ₩34,066 | -1.43% | 77.6만 |
| 2026.10.06 | ₩34,066 | ₩34,852 | ₩33,385 | ₩34,559 | +1.45% | 46.9만 |
| 2026.10.05 | ₩33,919 | ₩34,279 | ₩33,572 | ₩33,839 | -0.24% | 45.5만 |
| 2026.10.02 | ₩33,959 | ₩34,079 | ₩33,425 | ₩33,919 | -0.12% | 37.4만 |
| 2026.10.01 | ₩34,146 | ₩34,706 | ₩33,745 | ₩33,812 | -0.98% | 53.1만 |
| 2026.09.30 | ₩35,653 | ₩35,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,426 |
| -3.44% |
| 50.9만 |
| 2026.09.29 | ₩36,800 | ₩36,867 | ₩35,373 | ₩35,586 | -3.30% | 63.2만 |
|---|
| 2026.09.28 | ₩34,666 | ₩37,080 | ₩34,626 | ₩36,533 | +5.39% | 74.8만 |
|---|
| 2026.09.25 | ₩35,013 | ₩35,519 | ₩34,226 | ₩34,852 | -0.46% | 37.7만 |
|---|
| 2026.09.24 | ₩33,092 | ₩35,093 | ₩32,878 | ₩35,039 | +5.88% | 57.2만 |
|---|
| 2026.09.23 | ₩32,532 | ₩33,505 | ₩32,278 | ₩33,292 | +2.34% | 50.8만 |
|---|
| 2026.09.22 | ₩32,812 | ₩33,119 | ₩32,011 | ₩32,438 | -1.14% | 52.2만 |
|---|
| 2026.09.21 | ₩31,398 | ₩33,892 | ₩31,278 | ₩32,652 | +3.99% | 59.6만 |
|---|
| 2026.09.18 | ₩31,598 | ₩31,998 | ₩31,358 | ₩31,505 | -0.30% | 145.4만 |
|---|
| 2026.09.17 | ₩32,118 | ₩32,252 | ₩31,345 | ₩31,771 | -1.08% | 46.6만 |
|---|
| 2026.09.16 | ₩31,531 | ₩32,532 | ₩31,331 | ₩31,945 | +1.31% | 50.4만 |
|---|
| 2026.09.15 | ₩31,678 | ₩31,931 | ₩31,425 | ₩31,531 | -0.46% | 35.4만 |
|---|
| 2026.09.14 | ₩31,798 | ₩32,385 | ₩31,425 | ₩31,891 | +0.29% | 47.5만 |
|---|
| 2026.09.11 | ₩31,545 | ₩31,745 | ₩30,998 | ₩31,718 | +0.55% | 41.1만 |
|---|
| 2026.09.10 | ₩30,678 | ₩31,598 | ₩30,358 | ₩31,398 | +2.35% | 51.5만 |
|---|
| 2026.09.09 | ₩30,464 | ₩30,771 | ₩30,104 | ₩30,731 | +0.88% | 35.2만 |
|---|
| 2026.09.08 | ₩30,438 | ₩30,864 | ₩29,744 | ₩30,584 | +0.48% | 46만 |
|---|
| 2026.09.04 | ₩31,305 | ₩31,665 | ₩30,771 | ₩30,918 | -1.24% | 65만 |
|---|
| 2026.09.03 | ₩31,851 | ₩31,905 | ₩30,731 | ₩31,798 | -0.17% | 47만 |
|---|
| 2026.09.02 | ₩30,744 | ₩31,785 | ₩30,718 | ₩31,665 | +2.99% | 45.7만 |
|---|
| 2026.09.01 | ₩30,131 | ₩30,744 | ₩30,131 | ₩30,624 | +1.64% | 55.1만 |
|---|
| 2026.08.31 | ₩29,157 | ₩30,211 | ₩28,704 | ₩30,051 | +3.06% | 27.4만 |
|---|
| 2026.08.28 | ₩29,184 | ₩29,544 | ₩28,930 | ₩29,357 | +0.59% | 22.5만 |
|---|
| 2026.08.27 | ₩28,930 | ₩29,304 | ₩28,850 | ₩29,184 | +0.88% | 26만 |
|---|
| 2026.08.26 | ₩29,157 | ₩29,931 | ₩28,970 | ₩29,370 | +0.73% | 39.6만 |
|---|
| 2026.08.25 | ₩28,677 | ₩29,437 | ₩28,557 | ₩29,317 | +2.23% | 28.4만 |
|---|
| 2026.08.24 | ₩28,810 | ₩29,090 | ₩28,357 | ₩28,704 | -0.37% | 21만 |
|---|
| 2026.08.21 | ₩28,864 | ₩29,611 | ₩28,597 | ₩28,810 | -0.18% | 37.7만 |
|---|
| 2026.08.20 | ₩28,517 | ₩29,024 | ₩28,330 | ₩28,917 | +1.40% | 33.9만 |
|---|
| 2026.08.19 | ₩28,864 | ₩29,330 | ₩28,210 | ₩28,997 | +0.46% | 41.1만 |
|---|
| 2026.08.18 | ₩28,157 | ₩28,797 | ₩28,117 | ₩28,464 | +1.09% | 41.2만 |
|---|
| 2026.08.17 | ₩27,877 | ₩28,317 | ₩27,703 | ₩27,823 | -0.19% | 53.4만 |
|---|
| 2026.08.14 | ₩26,703 | ₩28,103 | ₩26,529 | ₩27,890 | +4.45% | 30.6만 |
|---|
| 2026.08.13 | ₩26,916 | ₩27,036 | ₩26,463 | ₩26,916 | 0.00% | 52.6만 |
|---|
| 2026.08.12 | ₩26,890 | ₩26,970 | ₩26,156 | ₩26,650 | -0.89% | 34.4만 |
|---|
| 2026.08.11 | ₩26,676 | ₩27,436 | ₩26,676 | ₩27,236 | +2.10% | 57.1만 |
|---|
| 2026.08.10 | ₩27,663 | ₩27,877 | ₩26,076 | ₩27,090 | -2.07% | 64.6만 |
|---|
| 2026.08.07 | ₩29,984 | ₩30,211 | ₩27,210 | ₩27,717 | -7.56% | 130.1만 |
|---|
| 2026.08.06 | ₩26,970 | ₩27,010 | ₩26,143 | ₩26,423 | -2.03% | 52.7만 |
|---|
| 2026.08.05 | ₩26,756 | ₩27,050 | ₩26,516 | ₩26,996 | +0.90% | 35.2만 |
|---|
| 2026.08.04 | ₩26,823 | ₩27,183 | ₩26,489 | ₩26,543 | -1.04% | 48.2만 |
|---|
| 2026.08.03 | ₩26,823 | ₩27,290 | ₩26,276 | ₩26,970 | +0.55% | 41.3만 |
|---|
| 2026.07.31 | ₩27,143 | ₩27,223 | ₩26,236 | ₩26,596 | -2.01% | 36.8만 |
|---|
| 2026.07.30 | ₩27,090 | ₩27,383 | ₩26,610 | ₩27,183 | +0.34% | 35.6만 |
|---|
| 2026.07.29 | ₩26,996 | ₩27,610 | ₩26,663 | ₩27,450 | +1.68% | 32.2만 |
|---|
| 2026.07.28 | ₩25,849 | ₩27,036 | ₩25,849 | ₩26,876 | +3.97% | 39.1만 |
|---|
| 2026.07.27 | ₩25,302 | ₩25,756 | ₩25,289 | ₩25,582 | +1.11% | 28.6만 |
|---|
| 2026.07.24 | ₩25,209 | ₩25,502 | ₩24,675 | ₩24,969 | -0.95% | 44.6만 |
|---|
| 2026.07.23 | ₩25,449 | ₩25,796 | ₩24,982 | ₩25,169 | -1.10% | 65만 |
|---|
| 2026.07.22 | ₩26,289 | ₩26,610 | ₩25,609 | ₩25,743 | -2.08% | 40.9만 |
|---|
| 2026.07.21 | ₩25,903 | ₩26,529 | ₩25,903 | ₩26,129 | +0.88% | 62.1만 |
|---|
| 2026.07.20 | ₩26,383 | ₩26,556 | ₩26,036 | ₩26,183 | -0.76% | 43.7만 |
|---|
| 2026.07.17 | ₩26,463 | ₩27,143 | ₩26,183 | ₩26,343 | -0.45% | 33.9만 |
|---|
| 2026.07.16 | ₩25,876 | ₩26,863 | ₩25,876 | ₩26,489 | +2.37% | 41.7만 |
|---|
| 2026.07.15 | ₩25,169 | ₩26,009 | ₩25,116 | ₩25,876 | +2.81% | 35.6만 |
|---|
| 2026.07.14 | ₩25,476 | ₩25,863 | ₩24,555 | ₩25,089 | -1.52% | 33.5만 |
|---|
| 2026.07.13 | ₩25,342 | ₩26,249 | ₩25,276 | ₩25,729 | +1.53% | 38.5만 |
|---|
| 2026.07.10 | ₩25,302 | ₩25,542 | ₩24,822 | ₩24,969 | -1.32% | 31.1만 |
|---|
| 2026.07.09 | ₩25,156 | ₩25,516 | ₩24,822 | ₩25,369 | +0.85% | 44.7만 |
|---|
| 2026.07.08 | ₩26,623 | ₩26,623 | ₩24,702 | ₩25,182 | -5.41% | 43.9만 |
|---|
| 2026.07.07 | ₩26,756 | ₩27,050 | ₩26,329 | ₩26,783 | +0.10% | 45만 |
|---|
| 2026.07.06 | ₩25,983 | ₩26,690 | ₩25,449 | ₩26,156 | +0.67% | 31.4만 |
|---|
| 2026.07.02 | ₩27,143 | ₩27,143 | ₩26,183 | ₩26,196 | -3.49% | 31.6만 |
|---|
| 2026.07.01 | ₩27,103 | ₩27,396 | ₩26,556 | ₩26,810 | -1.08% | 42.2만 |
|---|
| 2026.06.30 | ₩27,623 | ₩27,623 | ₩26,489 | ₩26,916 | -2.56% | 40만 |
|---|
| 2026.06.29 | ₩28,170 | ₩28,330 | ₩26,223 | ₩27,623 | -1.94% | 72.7만 |
|---|
| 2026.06.26 | ₩28,023 | ₩29,090 | ₩27,850 | ₩29,050 | +3.66% | 62.4만 |
|---|
| 2026.06.25 | ₩28,010 | ₩29,344 | ₩27,730 | ₩28,063 | +0.19% | 48.1만 |
|---|
| 2026.06.24 | ₩26,369 | ₩28,130 | ₩26,369 | ₩28,037 | +6.32% | 70.1만 |
|---|
| 2026.06.23 | ₩24,822 | ₩26,116 | ₩24,675 | ₩26,049 | +4.94% | 66.1만 |
|---|
| 2026.06.22 | ₩25,076 | ₩25,209 | ₩24,302 | ₩24,449 | -2.50% | 76.7만 |
|---|
| 2026.06.18 | ₩26,023 | ₩26,223 | ₩24,942 | ₩25,089 | -3.59% | 132.8만 |
|---|
| 2026.06.17 | ₩26,596 | ₩27,023 | ₩25,542 | ₩25,889 | -2.66% | 100.9만 |
|---|
| 2026.06.16 | ₩26,556 | ₩27,223 | ₩26,169 | ₩26,623 | +0.25% | 72.4만 |
|---|
| 2026.06.15 | ₩26,823 | ₩27,063 | ₩26,129 | ₩26,289 | -1.99% | 52.9만 |
|---|
| 2026.06.12 | ₩26,543 | ₩27,410 | ₩26,543 | ₩26,796 | +0.95% | 37.8만 |
|---|
| 2026.06.11 | ₩26,876 | ₩27,543 | ₩26,810 | ₩27,383 | +1.89% | 46.4만 |
|---|
| 2026.06.10 | ₩26,956 | ₩27,703 | ₩26,663 | ₩27,063 | +0.40% | 40.5만 |
|---|
| 2026.06.09 | ₩26,049 | ₩27,036 | ₩26,049 | ₩26,890 | +3.23% | 50.6만 |
|---|
| 2026.06.08 | ₩26,343 | ₩26,476 | ₩25,796 | ₩25,863 | -1.82% | 55.9만 |
|---|
| 2026.06.05 | ₩25,156 | ₩26,863 | ₩25,142 | ₩26,329 | +4.67% | 75만 |
|---|
| 2026.06.04 | ₩24,382 | ₩25,209 | ₩24,382 | ₩24,942 | +2.30% | 45.9만 |
|---|
| 2026.06.03 | ₩24,355 | ₩24,489 | ₩23,648 | ₩24,169 | -0.77% | 50.9만 |
|---|
| 2026.06.02 | ₩24,489 | ₩24,902 | ₩24,142 | ₩24,609 | +0.49% | 81.1만 |
|---|
| 2026.06.01 | ₩24,849 | ₩25,356 | ₩24,302 | ₩24,569 | -1.13% | 57만 |
|---|
| 2026.05.29 | ₩25,716 | ₩25,956 | ₩24,742 | ₩25,142 | -2.23% | 84.9만 |
|---|
| 2026.05.28 | ₩25,396 | ₩26,076 | ₩25,369 | ₩25,743 | +1.37% | 62.1만 |
|---|
| 2026.05.27 | ₩25,756 | ₩25,796 | ₩24,675 | ₩25,476 | -1.09% | 49.7만 |
|---|
| 2026.05.26 | ₩24,609 | ₩25,502 | ₩24,609 | ₩25,089 | +1.95% | 67.1만 |
|---|
| 2026.05.22 | ₩24,342 | ₩24,595 | ₩23,915 | ₩24,555 | +0.88% | 48.5만 |
|---|
| 2026.05.21 | ₩24,102 | ₩24,502 | ₩23,688 | ₩24,222 | +0.50% | 165.7만 |
|---|
| 2026.05.20 | ₩23,755 | ₩24,262 | ₩23,608 | ₩24,115 | +1.52% | 86.9만 |
|---|
| 2026.05.19 | ₩23,048 | ₩23,889 | ₩22,675 | ₩23,768 | +3.12% | 72.5만 |
|---|
| 2026.05.18 | ₩22,275 | ₩23,088 | ₩22,208 | ₩22,942 | +2.99% | 86.6만 |
|---|
| 2026.05.15 | ₩23,035 | ₩23,382 | ₩22,355 | ₩22,501 | -2.32% | 67.9만 |
|---|
| 2026.05.14 | ₩23,755 | ₩24,115 | ₩23,022 | ₩23,075 | -2.86% | 73.9만 |
|---|
| 2026.05.13 | ₩23,342 | ₩24,769 | ₩23,248 | ₩24,435 | +4.69% | 97.1만 |
|---|
| 2026.05.12 | ₩24,555 | ₩24,782 | ₩23,022 | ₩23,342 | -4.94% | 122만 |
|---|
| 2026.05.11 | ₩25,516 | ₩25,889 | ₩24,449 | ₩24,609 | -3.55% | 136만 |
|---|
| 2026.05.08 | ₩24,782 | ₩26,049 | ₩24,382 | ₩25,342 | +2.26% | 198.4만 |
|---|
| 2026.05.07 | ₩32,025 | ₩32,478 | ₩31,838 | ₩32,051 | +0.08% | 37.4만 |
|---|
| 2026.05.06 | ₩31,345 | ₩32,212 | ₩31,345 | ₩31,878 | +1.70% | 39.3만 |
|---|
| 2026.05.05 | ₩30,478 | ₩31,291 | ₩30,344 | ₩31,198 | +2.36% | 36.7만 |
|---|
| 2026.05.04 | ₩29,104 | ₩30,971 | ₩28,970 | ₩30,331 | +4.22% | 48.7만 |
|---|
| 2026.05.01 | ₩29,317 | ₩29,691 | ₩28,864 | ₩29,184 | -0.45% | 35.3만 |
|---|
| 2026.04.30 | ₩28,850 | ₩29,824 | ₩28,770 | ₩29,290 | +1.53% | 40.7만 |
|---|
| 2026.04.29 | ₩28,677 | ₩29,157 | ₩28,650 | ₩28,850 | +0.60% | 26.9만 |
|---|
| 2026.04.28 | ₩28,957 | ₩29,397 | ₩28,757 | ₩29,104 | +0.51% | 28.1만 |
|---|
| 2026.04.27 | ₩28,637 | ₩29,424 | ₩28,624 | ₩28,877 | +0.84% | 33만 |
|---|
| 2026.04.24 | ₩28,077 | ₩28,810 | ₩27,703 | ₩28,557 | +1.71% | 43만 |
|---|
| 2026.04.23 | ₩27,997 | ₩28,317 | ₩27,703 | ₩28,023 | +0.10% | 30.3만 |
|---|
| 2026.04.22 | ₩28,544 | ₩28,797 | ₩27,703 | ₩27,997 | -1.92% | 41.1만 |
|---|
| 2026.04.21 | ₩29,851 | ₩30,224 | ₩28,143 | ₩28,290 | -5.23% | 68.4만 |
|---|
| 2026.04.20 | ₩30,237 | ₩31,024 | ₩30,064 | ₩30,571 | +1.10% | 54.2만 |
|---|
| 2026.04.17 | ₩29,584 | ₩30,678 | ₩29,317 | ₩30,518 | +3.16% | 53.8만 |
|---|
| 2026.04.16 | ₩28,904 | ₩29,370 | ₩28,557 | ₩29,090 | +0.65% | 36.1만 |
|---|
| 2026.04.15 | ₩28,517 | ₩29,024 | ₩28,263 | ₩28,917 | +1.40% | 38.9만 |
|---|
| 2026.04.14 | ₩28,490 | ₩28,944 | ₩28,170 | ₩28,517 | +0.09% | 34.4만 |
|---|
| 2026.04.13 | ₩26,903 | ₩28,650 | ₩26,903 | ₩28,490 | +5.90% | 57.8만 |
|---|
| 2026.04.10 | ₩27,983 | ₩28,143 | ₩26,863 | ₩27,170 | -2.91% | 35.5만 |
|---|
| 2026.04.09 | ₩27,103 | ₩28,263 | ₩27,103 | ₩27,837 | +2.71% | 51.9만 |
|---|
| 2026.04.08 | ₩27,583 | ₩28,103 | ₩26,916 | ₩27,210 | -1.35% | 61.4만 |
|---|
| 2026.04.07 | ₩27,196 | ₩27,757 | ₩27,023 | ₩27,450 | +0.93% | 35.2만 |
|---|
| 2026.04.06 | ₩27,276 | ₩27,650 | ₩26,730 | ₩27,450 | +0.64% | 34.4만 |
|---|
| 2026.04.02 | ₩26,610 | ₩27,557 | ₩26,516 | ₩27,276 | +2.51% | 39.1만 |
|---|
| 2026.04.01 | ₩26,329 | ₩27,090 | ₩26,249 | ₩26,996 | +2.53% | 67.7만 |
|---|
| 2026.03.31 | ₩26,049 | ₩26,676 | ₩25,703 | ₩26,129 | +0.31% | 53.4만 |
|---|
| 2026.03.30 | ₩25,542 | ₩26,236 | ₩25,436 | ₩25,636 | +0.37% | 41.1만 |
|---|
| 2026.03.27 | ₩25,836 | ₩26,196 | ₩25,236 | ₩25,356 | -1.86% | 34.6만 |
|---|
| 2026.03.26 | ₩26,009 | ₩26,409 | ₩25,316 | ₩26,049 | +0.15% | 36.4만 |
|---|
| 2026.03.25 | ₩25,943 | ₩26,623 | ₩25,863 | ₩26,103 | +0.62% | 31.8만 |
|---|
| 2026.03.24 | ₩25,476 | ₩26,103 | ₩25,316 | ₩25,649 | +0.68% | 36.8만 |
|---|
| 2026.03.23 | ₩26,730 | ₩26,783 | ₩25,649 | ₩25,649 | -4.04% | 41.5만 |
|---|
| 2026.03.20 | ₩26,089 | ₩26,356 | ₩25,542 | ₩26,009 | -0.31% | 113.3만 |
|---|
| 2026.03.19 | ₩25,476 | ₩26,436 | ₩25,422 | ₩26,063 | +2.30% | 58.3만 |
|---|
| 2026.03.18 | ₩25,622 | ₩25,969 | ₩25,302 | ₩25,342 | -1.09% | 65만 |
|---|
| 2026.03.17 | ₩25,983 | ₩26,676 | ₩25,983 | ₩26,023 | +0.15% | 63.6만 |
|---|
| 2026.03.16 | ₩25,249 | ₩25,956 | ₩24,876 | ₩25,889 | +2.54% | 73.8만 |
|---|
| 2026.03.13 | ₩24,315 | ₩24,622 | ₩23,755 | ₩24,249 | -0.27% | 60.5만 |
|---|
| 2026.03.12 | ₩24,782 | ₩24,782 | ₩22,715 | ₩24,249 | -2.15% | 90.2만 |
|---|
| 2026.03.11 | ₩25,222 | ₩26,009 | ₩24,702 | ₩25,036 | -0.74% | 54.8만 |
|---|
| 2026.03.10 | ₩25,622 | ₩26,103 | ₩25,129 | ₩25,222 | -1.56% | 52.7만 |
|---|
| 2026.03.09 | ₩25,302 | ₩25,836 | ₩24,702 | ₩25,622 | +1.27% | 68.8만 |
|---|
| 2026.03.06 | ₩26,743 | ₩26,783 | ₩25,262 | ₩25,796 | -3.54% | 75.4만 |
|---|
| 2026.03.05 | ₩26,236 | ₩27,476 | ₩26,063 | ₩27,263 | +3.91% | 72.6만 |
|---|
| 2026.03.04 | ₩26,636 | ₩26,943 | ₩26,089 | ₩26,623 | -0.05% | 59.5만 |
|---|
| 2026.03.03 | ₩27,143 | ₩28,103 | ₩26,423 | ₩26,449 | -2.56% | 74.1만 |
|---|
| 2026.03.02 | ₩27,076 | ₩28,197 | ₩26,610 | ₩28,023 | +3.50% | 126.1만 |
|---|
| 2026.02.27 | ₩29,931 | ₩31,038 | ₩26,449 | ₩26,983 | -9.85% | 196.6만 |
|---|
| 2026.02.26 | ₩37,347 | ₩37,573 | ₩35,039 | ₩35,333 | -5.39% | 81.7만 |
|---|
| 2026.02.25 | ₩36,987 | ₩37,333 | ₩36,053 | ₩37,307 | +0.87% | 41.6만 |
|---|
| 2026.02.24 | ₩36,880 | ₩37,840 | ₩36,573 | ₩36,907 | +0.07% | 47.8만 |
|---|
| 2026.02.23 | ₩37,907 | ₩38,347 | ₩36,266 | ₩36,746 | -3.06% | 49.7만 |
|---|
| 2026.02.20 | ₩38,120 | ₩38,654 | ₩37,387 | ₩38,054 | -0.17% | 50.8만 |
|---|
| 2026.02.19 | ₩38,094 | ₩38,294 | ₩37,907 | ₩38,067 | -0.07% | 34.1만 |
|---|
| 2026.02.18 | ₩37,947 | ₩38,894 | ₩37,827 | ₩38,227 | +0.74% | 32.6만 |
|---|
| 2026.02.17 | ₩38,214 | ₩38,987 | ₩37,867 | ₩37,947 | -0.70% | 31.7만 |
|---|
| 2026.02.13 | ₩37,107 | ₩38,680 | ₩37,027 | ₩38,014 | +2.44% | 26.9만 |
|---|
| 2026.02.12 | ₩38,174 | ₩38,174 | ₩36,333 | ₩36,746 | -3.74% | 43.8만 |
|---|
| 2026.02.11 | ₩38,174 | ₩38,801 | ₩37,987 | ₩38,134 | -0.10% | 23.7만 |
|---|
| 2026.02.10 | ₩38,347 | ₩38,574 | ₩38,000 | ₩38,107 | -0.63% | 18.3만 |
|---|
| 2026.02.09 | ₩38,787 | ₩38,947 | ₩37,840 | ₩38,160 | -1.62% | 28.5만 |
|---|
| 2026.02.06 | ₩38,160 | ₩39,294 | ₩38,160 | ₩39,027 | +2.27% | 34.4만 |
|---|
| 2026.02.05 | ₩37,947 | ₩38,974 | ₩37,947 | ₩38,187 | +0.63% | 28.8만 |
|---|
| 2026.02.04 | ₩38,400 | ₩39,174 | ₩38,094 | ₩38,160 | -0.63% | 37.9만 |
|---|
| 2026.02.03 | ₩36,773 | ₩37,720 | ₩36,093 | ₩37,667 | +2.43% | 50.6만 |
|---|
| 2026.02.02 | ₩35,159 | ₩37,520 | ₩35,133 | ₩37,240 | +5.92% | 44.4만 |
|---|
| 2026.01.30 | ₩34,879 | ₩35,479 | ₩34,732 | ₩35,333 | +1.30% | 29.5만 |
|---|
| 2026.01.29 | ₩34,812 | ₩35,253 | ₩34,412 | ₩34,879 | +0.19% | 18.4만 |
|---|
| 2026.01.28 | ₩35,279 | ₩35,279 | ₩34,492 | ₩34,839 | -1.25% | 20.9만 |
|---|
| 2026.01.27 | ₩35,199 | ₩35,453 | ₩34,426 | ₩35,013 | -0.53% | 26.5만 |
|---|
| 2026.01.26 | ₩34,572 | ₩35,626 | ₩34,186 | ₩35,479 | +2.62% | 31.6만 |
|---|
| 2026.01.23 | ₩34,719 | ₩35,173 | ₩34,426 | ₩34,572 | -0.42% | 27만 |
|---|
| 2026.01.22 | ₩35,013 | ₩35,906 | ₩34,812 | ₩34,879 | -0.38% | 23.3만 |
|---|
| 2026.01.21 | ₩34,626 | ₩35,466 | ₩34,586 | ₩34,972 | +1.00% | 25.2만 |
|---|
| 2026.01.20 | ₩34,172 | ₩35,679 | ₩33,972 | ₩34,612 | +1.29% | 28.3만 |
|---|
| 2026.01.16 | ₩34,599 | ₩34,986 | ₩33,905 | ₩34,772 | +0.50% | 28.7만 |
|---|
| 2026.01.15 | ₩36,880 | ₩36,933 | ₩34,599 | ₩34,679 | -5.97% | 58.4만 |
|---|
| 2026.01.14 | ₩38,414 | ₩38,947 | ₩36,826 | ₩37,027 | -3.61% | 47.2만 |
|---|
| 2026.01.13 | ₩38,894 | ₩39,187 | ₩37,880 | ₩38,560 | -0.86% | 34.6만 |
|---|
| 2026.01.12 | ₩37,413 | ₩39,374 | ₩36,426 | ₩39,214 | +4.81% | 45.6만 |
|---|
| 2026.01.09 | ₩36,960 | ₩37,373 | ₩36,586 | ₩37,000 | +0.11% | 24.7만 |
|---|
| 2026.01.08 | ₩36,546 | ₩37,800 | ₩36,320 | ₩37,000 | +1.24% | 30.4만 |
|---|
| 2026.01.07 | ₩37,120 | ₩37,720 | ₩36,213 | ₩36,453 | -1.80% | 34.3만 |
|---|
| 2026.01.06 | ₩35,386 | ₩37,013 | ₩35,359 | ₩36,840 | +4.11% | 30만 |
|---|
| 2026.01.05 | ₩34,959 | ₩36,613 | ₩34,826 | ₩35,639 | +1.95% | 41.9만 |
|---|
| 2026.01.02 | ₩35,893 | ₩35,920 | ₩34,706 | ₩35,293 | -1.67% | 40.6만 |
|---|
| 2025.12.31 | ₩36,093 | ₩36,093 | ₩35,533 | ₩35,719 | -1.03% | 21.8만 |
|---|
| 2025.12.30 | ₩35,679 | ₩36,226 | ₩35,653 | ₩36,013 | +0.93% | 25.2만 |
|---|
| 2025.12.29 | ₩36,013 | ₩36,320 | ₩35,706 | ₩35,733 | -0.78% | 22.1만 |
|---|
| 2025.12.26 | ₩35,706 | ₩36,240 | ₩35,413 | ₩36,173 | +1.31% | 22.9만 |
|---|
| 2025.12.24 | ₩35,279 | ₩36,173 | ₩35,266 | ₩35,759 | +1.36% | 17.5만 |
|---|
| 2025.12.23 | ₩36,333 | ₩36,360 | ₩35,026 | ₩35,279 | -2.90% | 33.3만 |
|---|
| 2025.12.22 | ₩35,346 | ₩36,600 | ₩35,146 | ₩36,440 | +3.09% | 50.7만 |
|---|
| 2025.12.19 | ₩35,213 | ₩35,746 | ₩35,119 | ₩35,479 | +0.76% | 81.2만 |
|---|
| 2025.12.18 | ₩34,732 | ₩35,506 | ₩34,572 | ₩35,346 | +1.77% | 34.1만 |
|---|
| 2025.12.17 | ₩34,146 | ₩35,373 | ₩33,972 | ₩34,772 | +1.84% | 39만 |
|---|
| 2025.12.16 | ₩34,919 | ₩35,093 | ₩33,559 | ₩34,159 | -2.18% | 50만 |
|---|
| 2025.12.15 | ₩34,386 | ₩35,346 | ₩34,092 | ₩35,093 | +2.06% | 47.3만 |
|---|
| 2025.12.12 | ₩34,852 | ₩34,852 | ₩33,612 | ₩33,705 | -3.29% | 34.1만 |
|---|
| 2025.12.11 | ₩34,426 | ₩34,599 | ₩33,972 | ₩34,546 | +0.35% | 28.5만 |
|---|
| 2025.12.10 | ₩34,199 | ₩34,559 | ₩33,639 | ₩34,292 | +0.27% | 48.4만 |
|---|
| 2025.12.09 | ₩34,639 | ₩35,199 | ₩34,092 | ₩34,212 | -1.23% | 41.4만 |
|---|
| 2025.12.08 | ₩35,759 | ₩35,813 | ₩34,612 | ₩34,692 | -2.98% | 30.1만 |
|---|
| 2025.12.05 | ₩36,213 | ₩36,640 | ₩35,599 | ₩35,706 | -1.40% | 32.3만 |
|---|
| 2025.12.04 | ₩36,786 | ₩37,133 | ₩35,973 | ₩36,213 | -1.56% | 40.5만 |
|---|
| 2025.12.03 | ₩35,826 | ₩37,107 | ₩35,679 | ₩36,786 | +2.68% | 31.7만 |
|---|
| 2025.12.02 | ₩36,626 | ₩36,840 | ₩34,986 | ₩35,573 | -2.88% | 45.6만 |
|---|
| 2025.12.01 | ₩36,600 | ₩37,107 | ₩36,413 | ₩36,613 | +0.04% | 35.6만 |
|---|
| 2025.11.28 | ₩36,640 | ₩37,053 | ₩36,506 | ₩36,947 | +0.84% | 20.8만 |
|---|
| 2025.11.26 | ₩36,600 | ₩37,120 | ₩36,320 | ₩36,493 | -0.29% | 41.1만 |
|---|
| 2025.11.25 | ₩36,013 | ₩37,027 | ₩35,879 | ₩36,933 | +2.56% | 37.6만 |
|---|
| 2025.11.24 | ₩34,626 | ₩35,733 | ₩34,439 | ₩35,626 | +2.89% | 35만 |
|---|
| 2025.11.21 | ₩33,945 | ₩35,386 | ₩33,879 | ₩34,692 | +2.20% | 39.3만 |
|---|
| 2025.11.20 | ₩34,066 | ₩34,692 | ₩33,239 | ₩33,825 | -0.70% | 35.6만 |
|---|
| 2025.11.19 | ₩34,426 | ₩35,053 | ₩33,519 | ₩33,839 | -1.70% | 52.4만 |
|---|
| 2025.11.18 | ₩34,439 | ₩35,439 | ₩33,865 | ₩34,546 | +0.31% | 48.5만 |
|---|
| 2025.11.17 | ₩34,732 | ₩35,399 | ₩34,266 | ₩34,706 | -0.08% | 41.8만 |
|---|
| 2025.11.14 | ₩34,879 | ₩35,306 | ₩34,546 | ₩34,759 | -0.34% | 29.4만 |
|---|
| 2025.11.13 | ₩36,893 | ₩37,160 | ₩34,679 | ₩35,173 | -4.66% | 48.9만 |
|---|
| 2025.11.12 | ₩36,226 | ₩38,680 | ₩36,173 | ₩37,120 | +2.47% | 68.6만 |
|---|
| 2025.11.11 | ₩34,679 | ₩36,293 | ₩34,679 | ₩36,226 | +4.46% | 54.1만 |
|---|
| 2025.11.10 | ₩32,051 | ₩35,786 | ₩31,758 | ₩34,839 | +8.70% | 82.6만 |
|---|
| 2025.11.07 | ₩34,879 | ₩36,546 | ₩31,571 | ₩32,051 | -8.11% | 80.9만 |
|---|
| 2025.11.06 | ₩33,892 | ₩34,052 | ₩32,212 | ₩32,318 | -4.64% | 76.7만 |
|---|
| 2025.11.05 | ₩33,439 | ₩34,212 | ₩33,439 | ₩33,759 | +0.96% | 33.5만 |
|---|
| 2025.11.04 | ₩33,612 | ₩33,879 | ₩33,252 | ₩33,692 | +0.24% | 41.7만 |
|---|
| 2025.11.03 | ₩33,745 | ₩34,479 | ₩33,212 | ₩33,745 | 0.00% | 36.2만 |
|---|
| 2025.10.31 | ₩32,492 | ₩34,146 | ₩32,332 | ₩34,012 | +4.68% | 55.2만 |
|---|
| 2025.10.30 | ₩32,332 | ₩33,092 | ₩32,038 | ₩32,892 | +1.73% | 39.1만 |
|---|
| 2025.10.29 | ₩32,025 | ₩32,958 | ₩31,878 | ₩32,332 | +0.96% | 36.3만 |
|---|
| 2025.10.28 | ₩31,905 | ₩32,612 | ₩31,705 | ₩32,252 | +1.09% | 26.4만 |
|---|
| 2025.10.27 | ₩32,518 | ₩32,745 | ₩31,985 | ₩32,065 | -1.39% | 31.9만 |
|---|
| 2025.10.24 | ₩32,972 | ₩33,199 | ₩32,625 | ₩32,705 | -0.81% | 22.1만 |
|---|
| 2025.10.23 | ₩32,798 | ₩33,172 | ₩32,332 | ₩32,972 | +0.53% | 30.9만 |
|---|
| 2025.10.22 | ₩32,198 | ₩33,119 | ₩31,971 | ₩32,705 | +1.57% | 58.3만 |
|---|
| 2025.10.21 | ₩31,651 | ₩32,518 | ₩31,651 | ₩32,358 | +2.23% | 33.5만 |
|---|
| 2025.10.20 | ₩31,718 | ₩32,145 | ₩31,571 | ₩31,651 | -0.21% | 25.6만 |
|---|
| 2025.10.17 | ₩30,798 | ₩31,865 | ₩30,798 | ₩31,718 | +2.99% | 32.2만 |
|---|
| 2025.10.16 | ₩30,851 | ₩31,491 | ₩30,598 | ₩30,971 | +0.39% | 45만 |
|---|
| 2025.10.15 | ₩31,811 | ₩32,278 | ₩30,598 | ₩30,864 | -2.98% | 50.4만 |
|---|
| 2025.10.14 | ₩31,118 | ₩31,985 | ₩31,118 | ₩31,825 | +2.27% | 28.2만 |
|---|
| 2025.10.13 | ₩31,598 | ₩32,292 | ₩31,238 | ₩31,358 | -0.76% | 32.4만 |
|---|
| 2025.10.10 | ₩33,359 | ₩33,372 | ₩30,944 | ₩31,518 | -5.52% | 60.7만 |
|---|