시장 데이터를 불러오는 중
전체 종목
앰플리튜드 과거 주가
Amplitude, Inc. - Class A Common Stock · AMPL · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplitude, Inc. - Class A Common Stock · AMPL · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩19,393 | ₩21,284 | ₩19,393 | ₩21,016 | +8.37% | 1199.9만 |
| 2026.09.28–2026.10.02 | ₩17,489 | ₩19,688 | ₩16,979 | ₩19,474 | +11.35% | 877.5만 |
| 2026.09.21–2026.09.25 | ₩17,811 | ₩19,283 | ₩17,160 | ₩17,838 | +0.15% | 761.3만 |
| 2026.09.14–2026.09.18 | ₩17,167 | ₩18,736 | ₩17,167 | ₩17,703 | +3.12% | 725.4만 |
| 2026.09.08–2026.09.11 | ₩17,315 | ₩17,315 | ₩16,027 | ₩16,885 | -2.48% | 679.8만 |
| 2026.08.31–2026.09.04 | ₩19,004 | ₩19,180 | ₩16,919 | ₩17,462 | -8.12% | 877.8만 |
| 2026.08.24–2026.08.28 | ₩17,690 | ₩19,796 | ₩16,832 | ₩19,179 | +8.42% | 793.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,905 |
| ₩16,644 |
| ₩17,824 |
| +2.86% |
| 907.5만 |
| 2026.08.10–2026.08.14 | ₩14,914 | ₩18,213 | ₩14,820 | ₩17,475 | +17.18% | 1354.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,285 | ₩15,256 | ₩12,205 | ₩15,102 | +22.93% | 1487.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,172 | ₩12,359 | ₩11,105 | ₩11,910 | +6.60% | 832.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,835 | ₩13,546 | ₩10,079 | ₩10,863 | -15.36% | 1038.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,500 | ₩13,378 | ₩11,885 | ₩12,875 | +3.00% | 752.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,675 | ₩12,902 | ₩11,400 | ₩12,312 | +5.46% | 1139.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,166 | ₩12,312 | ₩9,817 | ₩11,856 | +16.62% | 1604.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,852 | ₩10,059 | ₩8,449 | ₩9,938 | +12.27% | 1064.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,536 | ₩9,536 | ₩8,490 | ₩8,758 | -8.16% | 889.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,153 | ₩10,194 | ₩8,785 | ₩9,241 | -8.98% | 1278.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,729 | ₩11,896 | ₩10,273 | ₩10,273 | -4.25% | 1638.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,892 | ₩10,555 | ₩8,872 | ₩10,488 | +17.95% | 1324.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,087 | ₩9,120 | ₩8,047 | ₩8,986 | +11.11% | 1266.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,449 | ₩8,852 | ₩7,926 | ₩8,127 | -3.81% | 1485.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,421 | ₩11,105 | ₩7,557 | ₩8,570 | -17.76% | 1885만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,402 | ₩10,488 | ₩9,241 | ₩10,448 | +11.13% | 584.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,227 | ₩9,925 | ₩8,731 | ₩9,469 | +2.62% | 675.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,497 | ₩9,563 | ₩7,390 | ₩9,361 | +24.87% | 1094.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,174 | ₩9,455 | ₩7,443 | ₩7,524 | -17.98% | 831.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,811 | ₩9,455 | ₩8,617 | ₩9,174 | +4.11% | 611.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,563 | ₩9,730 | ₩8,523 | ₩8,597 | -10.10% | 809.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,871 | ₩10,166 | ₩9,281 | ₩9,402 | -4.76% | 815.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,340 | ₩10,629 | ₩9,542 | ₩9,858 | -4.67% | 790.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,455 | ₩10,796 | ₩9,388 | ₩10,528 | +11.35% | 1101.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩9,281 | ₩10,126 | ₩8,597 | ₩9,791 | +5.49% | 1664.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,449 | ₩10,374 | ₩8,047 | ₩9,495 | +12.38% | 1722만 |
|---|
| 2026.02.09–2026.02.13 | ₩9,710 | ₩10,059 | ₩8,040 | ₩8,503 | -12.43% | 1728.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,312 | ₩12,506 | ₩9,482 | ₩9,697 | -21.24% | 1030.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,827 | ₩14,230 | ₩12,191 | ₩12,299 | -11.06% | 598.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,009 | ₩14,364 | ₩12,795 | ₩13,747 | +5.67% | 627.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,592 | ₩14,820 | ₩13,318 | ₩13,345 | -8.55% | 630.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,686 | ₩16,014 | ₩14,444 | ₩14,619 | -0.46% | 595.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,839 | ₩16,094 | ₩14,632 | ₩14,659 | -7.45% | 292.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,356 | ₩16,161 | ₩15,216 | ₩16,000 | +4.19% | 474.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,195 | ₩16,067 | ₩14,324 | ₩15,356 | +1.06% | 681.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,967 | ₩15,705 | ₩14,793 | ₩15,088 | +0.81% | 440만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,626 | ₩15,169 | ₩13,586 | ₩14,967 | +9.84% | 504.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,492 | ₩13,881 | ₩13,331 | ₩13,787 | +2.19% | 287.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,337 | ₩14,337 | ₩12,567 | ₩13,465 | -6.08% | 703.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,559 | ₩15,464 | ₩13,485 | ₩14,391 | +6.13% | 953.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,519 | ₩13,734 | ₩12,486 | ₩13,425 | -0.69% | 1435.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,935 | ₩14,069 | ₩12,785 | ₩13,479 | -3.27% | 844.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,076 | ₩13,814 | ₩13,050 | ₩13,599 | +4.00% | 431.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,586 | ₩13,868 | ₩12,607 | ₩12,996 | -4.34% | 451.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,988 | ₩13,988 | ₩13,264 | ₩13,331 | -4.70% | 113만 |
|---|