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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,627 | ₩21,284 | ₩20,627 | ₩21,016 | +1.89% | 218.3만 |
| 2026.10.08 | ₩19,782 | ₩20,519 | ₩19,542 | ₩20,506 | +3.66% | 247.3만 |
| 2026.10.07 | ₩19,581 | ₩20,405 | ₩19,581 | ₩19,795 | +1.10% | 296.7만 |
| 2026.10.06 | ₩20,050 | ₩20,291 | ₩19,514 | ₩19,835 | -1.07% | 246.4만 |
| 2026.10.05 | ₩19,393 | ₩20,010 | ₩19,393 | ₩19,956 | +2.90% | 191.3만 |
| 2026.10.02 | ₩19,366 | ₩19,688 | ₩19,071 | ₩19,473 | +0.55% | 172.7만 |
| 2026.10.01 | ₩18,950 | ₩19,420 | ₩18,642 | ₩19,178 | +1.20% | 142.7만 |
| 2026.09.30 | ₩18,736 | ₩19,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,575 |
| -0.86% |
| 316.2만 |
| 2026.09.29 | ₩17,676 | ₩18,354 | ₩17,569 | ₩18,293 | +3.49% | 148.7만 |
|---|
| 2026.09.28 | ₩17,488 | ₩18,025 | ₩16,979 | ₩17,837 | +1.99% | 97.2만 |
|---|
| 2026.09.25 | ₩18,414 | ₩18,494 | ₩17,757 | ₩17,837 | -3.13% | 113.9만 |
|---|
| 2026.09.24 | ₩18,642 | ₩19,283 | ₩18,280 | ₩18,360 | -1.51% | 168.3만 |
|---|
| 2026.09.23 | ₩17,623 | ₩18,474 | ₩17,223 | ₩18,447 | +4.68% | 151.2만 |
|---|
| 2026.09.22 | ₩18,387 | ₩18,505 | ₩17,160 | ₩17,623 | -4.16% | 174만 |
|---|
| 2026.09.21 | ₩17,810 | ₩18,266 | ₩17,569 | ₩18,012 | +1.13% | 153.9만 |
|---|
| 2026.09.18 | ₩18,722 | ₩18,736 | ₩17,556 | ₩17,703 | -5.44% | 191.3만 |
|---|
| 2026.09.17 | ₩18,439 | ₩18,628 | ₩17,877 | ₩18,521 | +0.44% | 124.6만 |
|---|
| 2026.09.16 | ₩17,730 | ₩18,079 | ₩17,448 | ₩18,065 | +1.89% | 116.9만 |
|---|
| 2026.09.15 | ₩17,877 | ₩18,561 | ₩17,716 | ₩17,931 | +0.30% | 129.7만 |
|---|
| 2026.09.14 | ₩17,167 | ₩18,380 | ₩17,167 | ₩18,307 | +6.64% | 162.9만 |
|---|
| 2026.09.11 | ₩16,751 | ₩17,019 | ₩16,650 | ₩16,885 | +0.80% | 149.5만 |
|---|
| 2026.09.10 | ₩16,389 | ₩16,791 | ₩16,094 | ₩16,711 | +1.96% | 241.5만 |
|---|
| 2026.09.09 | ₩16,804 | ₩16,804 | ₩16,027 | ₩16,617 | -1.12% | 155.8만 |
|---|
| 2026.09.08 | ₩17,314 | ₩17,314 | ₩16,563 | ₩16,791 | -3.02% | 133.1만 |
|---|
| 2026.09.04 | ₩18,025 | ₩18,112 | ₩16,918 | ₩17,462 | -3.12% | 176.3만 |
|---|
| 2026.09.03 | ₩18,159 | ₩18,736 | ₩18,038 | ₩18,172 | +0.07% | 139.8만 |
|---|
| 2026.09.02 | ₩18,535 | ₩18,669 | ₩17,683 | ₩17,824 | -3.84% | 197.4만 |
|---|
| 2026.09.01 | ₩18,508 | ₩18,917 | ₩18,374 | ₩18,548 | +0.22% | 165만 |
|---|
| 2026.08.31 | ₩19,004 | ₩19,180 | ₩18,588 | ₩18,910 | -0.49% | 199.3만 |
|---|
| 2026.08.28 | ₩19,178 | ₩19,795 | ₩18,977 | ₩19,178 | 0.00% | 223.6만 |
|---|
| 2026.08.27 | ₩17,649 | ₩19,212 | ₩17,649 | ₩19,151 | +8.51% | 208.1만 |
|---|
| 2026.08.26 | ₩17,153 | ₩17,522 | ₩16,831 | ₩17,381 | +1.33% | 100.4만 |
|---|
| 2026.08.25 | ₩17,488 | ₩17,797 | ₩17,321 | ₩17,582 | +0.54% | 118.9만 |
|---|
| 2026.08.24 | ₩17,690 | ₩18,172 | ₩17,576 | ₩17,636 | -0.30% | 142.9만 |
|---|
| 2026.08.21 | ₩17,328 | ₩17,904 | ₩16,959 | ₩17,824 | +2.86% | 193.8만 |
|---|
| 2026.08.20 | ₩17,140 | ₩17,455 | ₩16,778 | ₩17,341 | +1.17% | 151.1만 |
|---|
| 2026.08.19 | ₩16,858 | ₩17,294 | ₩16,644 | ₩17,207 | +2.07% | 145.8만 |
|---|
| 2026.08.18 | ₩16,818 | ₩17,328 | ₩16,791 | ₩16,885 | +0.40% | 266.5만 |
|---|
| 2026.08.17 | ₩17,328 | ₩17,374 | ₩16,711 | ₩16,912 | -2.40% | 150.2만 |
|---|
| 2026.08.14 | ₩17,864 | ₩18,213 | ₩17,354 | ₩17,475 | -2.18% | 273.9만 |
|---|
| 2026.08.13 | ₩16,630 | ₩17,871 | ₩16,509 | ₩17,837 | +7.26% | 312.2만 |
|---|
| 2026.08.12 | ₩16,657 | ₩17,006 | ₩16,416 | ₩16,603 | -0.32% | 238.5만 |
|---|
| 2026.08.11 | ₩16,308 | ₩17,260 | ₩16,308 | ₩17,019 | +4.36% | 243.7만 |
|---|
| 2026.08.10 | ₩14,913 | ₩16,429 | ₩14,820 | ₩16,348 | +9.62% | 286.4만 |
|---|
| 2026.08.07 | ₩14,739 | ₩15,255 | ₩14,484 | ₩15,101 | +2.46% | 276.8만 |
|---|
| 2026.08.06 | ₩13,626 | ₩14,518 | ₩13,277 | ₩14,444 | +6.00% | 463.2만 |
|---|
| 2026.08.05 | ₩13,385 | ₩13,519 | ₩13,016 | ₩13,425 | +0.30% | 232.9만 |
|---|
| 2026.08.04 | ₩12,701 | ₩13,338 | ₩12,674 | ₩13,250 | +4.33% | 186.2만 |
|---|
| 2026.08.03 | ₩12,285 | ₩12,902 | ₩12,204 | ₩12,768 | +3.93% | 328.5만 |
|---|
| 2026.07.31 | ₩11,400 | ₩11,950 | ₩11,292 | ₩11,909 | +4.47% | 129.9만 |
|---|
| 2026.07.30 | ₩11,735 | ₩11,842 | ₩11,205 | ₩11,547 | -1.60% | 156.9만 |
|---|
| 2026.07.29 | ₩11,641 | ₩12,359 | ₩11,507 | ₩11,923 | +2.42% | 233.1만 |
|---|
| 2026.07.28 | ₩11,561 | ₩12,010 | ₩11,413 | ₩11,722 | +1.39% | 170만 |
|---|
| 2026.07.27 | ₩11,172 | ₩11,909 | ₩11,105 | ₩11,628 | +4.08% | 142.9만 |
|---|
| 2026.07.24 | ₩11,024 | ₩11,105 | ₩10,756 | ₩10,863 | -1.46% | 157.1만 |
|---|
| 2026.07.23 | ₩11,829 | ₩12,017 | ₩10,079 | ₩10,796 | -8.73% | 392.4만 |
|---|
| 2026.07.22 | ₩12,982 | ₩12,982 | ₩11,507 | ₩11,722 | -9.71% | 217.7만 |
|---|
| 2026.07.21 | ₩13,277 | ₩13,546 | ₩12,654 | ₩12,862 | -3.13% | 146.2만 |
|---|
| 2026.07.20 | ₩12,835 | ₩13,331 | ₩12,680 | ₩13,183 | +2.72% | 125.5만 |
|---|
| 2026.07.17 | ₩12,566 | ₩12,969 | ₩12,473 | ₩12,875 | +2.45% | 117.9만 |
|---|
| 2026.07.16 | ₩13,016 | ₩13,183 | ₩12,687 | ₩12,942 | -0.57% | 115.5만 |
|---|
| 2026.07.15 | ₩13,116 | ₩13,378 | ₩12,741 | ₩12,929 | -1.43% | 129.8만 |
|---|
| 2026.07.14 | ₩12,084 | ₩13,151 | ₩11,885 | ₩12,996 | +7.55% | 220.3만 |
|---|
| 2026.07.13 | ₩12,499 | ₩12,902 | ₩12,318 | ₩12,553 | +0.43% | 168.8만 |
|---|
| 2026.07.10 | ₩12,660 | ₩12,902 | ₩12,151 | ₩12,312 | -2.75% | 169.6만 |
|---|
| 2026.07.09 | ₩11,775 | ₩12,620 | ₩11,400 | ₩12,580 | +6.83% | 279.5만 |
|---|
| 2026.07.08 | ₩11,869 | ₩12,096 | ₩11,634 | ₩11,815 | -0.45% | 237.1만 |
|---|
| 2026.07.07 | ₩12,191 | ₩12,546 | ₩11,815 | ₩12,285 | +0.77% | 269.5만 |
|---|
| 2026.07.06 | ₩11,675 | ₩12,419 | ₩11,534 | ₩11,950 | +2.35% | 183.5만 |
|---|
| 2026.07.02 | ₩11,400 | ₩12,131 | ₩11,373 | ₩11,856 | +4.00% | 313.4만 |
|---|
| 2026.07.01 | ₩11,051 | ₩12,312 | ₩10,850 | ₩11,467 | +3.76% | 856.1만 |
|---|
| 2026.06.30 | ₩10,065 | ₩10,260 | ₩9,817 | ₩10,260 | +1.93% | 217만 |
|---|
| 2026.06.29 | ₩10,166 | ₩10,380 | ₩10,005 | ₩10,139 | -0.26% | 218.3만 |
|---|
| 2026.06.26 | ₩9,093 | ₩10,059 | ₩9,093 | ₩9,938 | +9.29% | 345.7만 |
|---|
| 2026.06.25 | ₩8,945 | ₩9,395 | ₩8,771 | ₩9,066 | +1.35% | 166.7만 |
|---|
| 2026.06.24 | ₩8,825 | ₩9,435 | ₩8,716 | ₩9,160 | +3.80% | 184.8만 |
|---|
| 2026.06.23 | ₩8,784 | ₩9,019 | ₩8,697 | ₩8,932 | +1.68% | 207만 |
|---|
| 2026.06.22 | ₩8,852 | ₩9,187 | ₩8,449 | ₩8,664 | -2.12% | 160.6만 |
|---|
| 2026.06.18 | ₩8,798 | ₩8,885 | ₩8,489 | ₩8,758 | -0.46% | 177.1만 |
|---|
| 2026.06.17 | ₩8,905 | ₩9,187 | ₩8,650 | ₩8,758 | -1.66% | 361.5만 |
|---|
| 2026.06.16 | ₩9,173 | ₩9,173 | ₩8,724 | ₩8,919 | -2.78% | 192.1만 |
|---|
| 2026.06.15 | ₩9,536 | ₩9,536 | ₩9,066 | ₩9,173 | -3.80% | 158.3만 |
|---|
| 2026.06.12 | ₩9,080 | ₩9,328 | ₩8,811 | ₩9,240 | +1.77% | 242.5만 |
|---|
| 2026.06.11 | ₩9,039 | ₩9,314 | ₩8,784 | ₩9,227 | +2.08% | 206.2만 |
|---|
| 2026.06.10 | ₩9,200 | ₩9,589 | ₩9,133 | ₩9,254 | +0.58% | 188.1만 |
|---|
| 2026.06.09 | ₩9,609 | ₩9,869 | ₩8,999 | ₩9,334 | -2.86% | 252.9만 |
|---|
| 2026.06.08 | ₩10,152 | ₩10,194 | ₩9,388 | ₩9,616 | -5.28% | 388.9만 |
|---|
| 2026.06.05 | ₩10,394 | ₩10,796 | ₩10,273 | ₩10,273 | -1.16% | 284.8만 |
|---|
| 2026.06.04 | ₩11,064 | ₩11,165 | ₩10,354 | ₩10,394 | -6.06% | 266.1만 |
|---|
| 2026.06.03 | ₩10,944 | ₩10,957 | ₩10,608 | ₩10,877 | -0.61% | 263.5만 |
|---|
| 2026.06.02 | ₩11,252 | ₩11,675 | ₩10,937 | ₩11,185 | -0.60% | 366만 |
|---|
| 2026.06.01 | ₩10,729 | ₩11,896 | ₩10,635 | ₩11,775 | +9.75% | 458.3만 |
|---|
| 2026.05.29 | ₩9,422 | ₩10,555 | ₩9,361 | ₩10,488 | +11.32% | 576.1만 |
|---|
| 2026.05.28 | ₩9,281 | ₩9,341 | ₩8,939 | ₩9,227 | -0.58% | 223.9만 |
|---|
| 2026.05.27 | ₩9,106 | ₩9,623 | ₩9,106 | ₩9,227 | +1.33% | 250.2만 |
|---|
| 2026.05.26 | ₩8,892 | ₩9,354 | ₩8,872 | ₩9,173 | +3.17% | 274.4만 |
|---|
| 2026.05.22 | ₩8,771 | ₩9,120 | ₩8,771 | ₩8,986 | +2.45% | 202.7만 |
|---|
| 2026.05.21 | ₩8,530 | ₩8,771 | ₩8,503 | ₩8,744 | +2.52% | 238.2만 |
|---|
| 2026.05.20 | ₩8,463 | ₩8,852 | ₩8,349 | ₩8,704 | +2.85% | 250.2만 |
|---|
| 2026.05.19 | ₩8,664 | ₩8,925 | ₩8,382 | ₩8,530 | -1.55% | 264만 |
|---|
| 2026.05.18 | ₩8,087 | ₩8,704 | ₩8,047 | ₩8,516 | +5.31% | 311.5만 |
|---|
| 2026.05.15 | ₩8,235 | ₩8,496 | ₩8,114 | ₩8,127 | -1.30% | 292.3만 |
|---|
| 2026.05.14 | ₩8,047 | ₩8,416 | ₩8,020 | ₩8,221 | +2.17% | 267.8만 |
|---|
| 2026.05.13 | ₩8,181 | ₩8,248 | ₩7,926 | ₩8,020 | -1.97% | 251.9만 |
|---|
| 2026.05.12 | ₩8,543 | ₩8,711 | ₩8,235 | ₩8,288 | -2.98% | 333.1만 |
|---|
| 2026.05.11 | ₩8,449 | ₩8,852 | ₩8,295 | ₩8,530 | +0.95% | 340.9만 |
|---|
| 2026.05.08 | ₩7,685 | ₩8,650 | ₩7,564 | ₩8,570 | +11.52% | 438.7만 |
|---|
| 2026.05.07 | ₩8,127 | ₩8,396 | ₩7,557 | ₩7,926 | -2.48% | 807.5만 |
|---|
| 2026.05.06 | ₩10,407 | ₩10,421 | ₩9,985 | ₩10,085 | -3.09% | 307.5만 |
|---|
| 2026.05.05 | ₩10,729 | ₩10,756 | ₩10,313 | ₩10,662 | -0.63% | 163.4만 |
|---|
| 2026.05.04 | ₩10,421 | ₩11,105 | ₩10,407 | ₩10,783 | +3.47% | 167.8만 |
|---|
| 2026.05.01 | ₩9,938 | ₩10,488 | ₩9,844 | ₩10,447 | +5.13% | 144.7만 |
|---|
| 2026.04.30 | ₩9,482 | ₩9,576 | ₩9,267 | ₩9,536 | +0.57% | 110.3만 |
|---|
| 2026.04.29 | ₩9,334 | ₩9,683 | ₩9,240 | ₩9,629 | +3.16% | 100.7만 |
|---|
| 2026.04.28 | ₩9,455 | ₩9,710 | ₩9,395 | ₩9,468 | +0.14% | 91.3만 |
|---|
| 2026.04.27 | ₩9,401 | ₩9,643 | ₩9,267 | ₩9,428 | +0.29% | 138만 |
|---|
| 2026.04.24 | ₩9,039 | ₩9,468 | ₩8,992 | ₩9,468 | +4.75% | 123.2만 |
|---|
| 2026.04.23 | ₩9,495 | ₩9,495 | ₩8,731 | ₩8,999 | -5.23% | 189.9만 |
|---|
| 2026.04.22 | ₩9,509 | ₩9,790 | ₩9,334 | ₩9,763 | +2.68% | 103.1만 |
|---|
| 2026.04.21 | ₩9,522 | ₩9,924 | ₩9,375 | ₩9,388 | -1.41% | 145.2만 |
|---|
| 2026.04.20 | ₩9,227 | ₩9,589 | ₩9,147 | ₩9,495 | +2.91% | 114.5만 |
|---|
| 2026.04.17 | ₩9,334 | ₩9,562 | ₩9,294 | ₩9,361 | +0.29% | 191.3만 |
|---|
| 2026.04.16 | ₩9,240 | ₩9,415 | ₩8,992 | ₩9,106 | -1.45% | 195.9만 |
|---|
| 2026.04.15 | ₩8,449 | ₩9,012 | ₩8,328 | ₩8,972 | +6.19% | 252.1만 |
|---|
| 2026.04.14 | ₩8,141 | ₩8,442 | ₩8,047 | ₩8,315 | +2.14% | 260.3만 |
|---|
| 2026.04.13 | ₩7,497 | ₩7,980 | ₩7,390 | ₩7,980 | +6.44% | 194.4만 |
|---|
| 2026.04.10 | ₩7,966 | ₩8,020 | ₩7,443 | ₩7,524 | -5.56% | 199.7만 |
|---|
| 2026.04.09 | ₩8,328 | ₩8,335 | ₩7,618 | ₩8,060 | -3.22% | 238.1만 |
|---|
| 2026.04.08 | ₩9,415 | ₩9,455 | ₩8,342 | ₩8,409 | -10.68% | 216.9만 |
|---|
| 2026.04.07 | ₩9,066 | ₩9,227 | ₩8,885 | ₩8,986 | -0.89% | 103.2만 |
|---|
| 2026.04.06 | ₩9,173 | ₩9,314 | ₩9,012 | ₩9,147 | -0.29% | 73.8만 |
|---|
| 2026.04.02 | ₩8,972 | ₩9,301 | ₩8,892 | ₩9,173 | +2.24% | 104.9만 |
|---|
| 2026.04.01 | ₩9,254 | ₩9,254 | ₩8,784 | ₩9,106 | -1.59% | 154.2만 |
|---|
| 2026.03.31 | ₩9,133 | ₩9,455 | ₩9,053 | ₩9,147 | +0.15% | 183.1만 |
|---|
| 2026.03.30 | ₩8,811 | ₩9,147 | ₩8,617 | ₩9,120 | +3.50% | 169.2만 |
|---|
| 2026.03.27 | ₩8,811 | ₩8,811 | ₩8,523 | ₩8,597 | -2.44% | 125.8만 |
|---|
| 2026.03.26 | ₩8,744 | ₩9,220 | ₩8,744 | ₩8,986 | +2.76% | 114.1만 |
|---|
| 2026.03.25 | ₩9,321 | ₩9,428 | ₩8,791 | ₩8,838 | -5.18% | 163.3만 |
|---|
| 2026.03.24 | ₩9,509 | ₩9,730 | ₩9,026 | ₩9,053 | -4.80% | 241.5만 |
|---|
| 2026.03.23 | ₩9,562 | ₩9,710 | ₩9,261 | ₩9,670 | +1.12% | 164.6만 |
|---|
| 2026.03.20 | ₩9,650 | ₩9,676 | ₩9,281 | ₩9,401 | -2.57% | 261.2만 |
|---|
| 2026.03.19 | ₩9,415 | ₩9,851 | ₩9,415 | ₩9,670 | +2.71% | 139.1만 |
|---|
| 2026.03.18 | ₩9,415 | ₩9,656 | ₩9,348 | ₩9,455 | +0.43% | 111.1만 |
|---|
| 2026.03.17 | ₩9,737 | ₩10,166 | ₩9,542 | ₩9,589 | -1.52% | 151만 |
|---|
| 2026.03.16 | ₩9,871 | ₩10,032 | ₩9,723 | ₩9,763 | -1.09% | 153.2만 |
|---|
| 2026.03.13 | ₩9,898 | ₩10,025 | ₩9,542 | ₩9,857 | -0.41% | 158.4만 |
|---|
| 2026.03.12 | ₩10,139 | ₩10,481 | ₩9,857 | ₩9,924 | -2.12% | 161만 |
|---|
| 2026.03.11 | ₩10,340 | ₩10,575 | ₩9,965 | ₩10,246 | -0.91% | 116.3만 |
|---|
| 2026.03.10 | ₩10,474 | ₩10,474 | ₩9,938 | ₩10,327 | -1.41% | 202.9만 |
|---|
| 2026.03.09 | ₩10,340 | ₩10,629 | ₩10,193 | ₩10,461 | +1.17% | 152.2만 |
|---|
| 2026.03.06 | ₩10,528 | ₩10,796 | ₩10,327 | ₩10,528 | 0.00% | 199.1만 |
|---|
| 2026.03.05 | ₩10,394 | ₩10,763 | ₩10,333 | ₩10,555 | +1.55% | 219.1만 |
|---|
| 2026.03.04 | ₩10,219 | ₩10,568 | ₩10,159 | ₩10,354 | +1.31% | 195.7만 |
|---|
| 2026.03.03 | ₩9,857 | ₩10,307 | ₩9,763 | ₩10,166 | +3.13% | 222.2만 |
|---|
| 2026.03.02 | ₩9,455 | ₩10,193 | ₩9,388 | ₩10,072 | +6.52% | 265.8만 |
|---|
| 2026.02.27 | ₩9,589 | ₩9,864 | ₩9,375 | ₩9,790 | +2.10% | 238.2만 |
|---|
| 2026.02.26 | ₩9,106 | ₩10,126 | ₩9,093 | ₩9,804 | +7.66% | 397.3만 |
|---|
| 2026.02.25 | ₩9,167 | ₩9,194 | ₩8,650 | ₩8,932 | -2.56% | 368.3만 |
|---|
| 2026.02.24 | ₩8,704 | ₩9,334 | ₩8,597 | ₩9,160 | +5.24% | 233만 |
|---|
| 2026.02.23 | ₩9,281 | ₩9,314 | ₩8,664 | ₩8,717 | -6.07% | 427.6만 |
|---|
| 2026.02.20 | ₩9,455 | ₩10,374 | ₩9,401 | ₩9,495 | +0.43% | 436.9만 |
|---|
| 2026.02.19 | ₩9,683 | ₩10,246 | ₩9,214 | ₩9,603 | -0.83% | 452.1만 |
|---|
| 2026.02.18 | ₩8,530 | ₩9,763 | ₩8,422 | ₩9,629 | +12.89% | 500.2만 |
|---|
| 2026.02.17 | ₩8,449 | ₩8,603 | ₩8,047 | ₩8,503 | +0.63% | 332.8만 |
|---|
| 2026.02.13 | ₩8,396 | ₩8,758 | ₩8,315 | ₩8,503 | +1.28% | 349.5만 |
|---|
| 2026.02.12 | ₩9,053 | ₩9,080 | ₩8,040 | ₩8,328 | -8.00% | 366.8만 |
|---|
| 2026.02.11 | ₩9,777 | ₩9,864 | ₩8,817 | ₩8,999 | -7.96% | 328.5만 |
|---|
| 2026.02.10 | ₩10,032 | ₩10,059 | ₩9,623 | ₩9,804 | -2.27% | 323.9만 |
|---|
| 2026.02.09 | ₩9,710 | ₩9,931 | ₩9,455 | ₩9,723 | +0.14% | 360만 |
|---|
| 2026.02.06 | ₩9,965 | ₩10,260 | ₩9,482 | ₩9,696 | -2.69% | 275.8만 |
|---|
| 2026.02.05 | ₩10,488 | ₩10,769 | ₩9,730 | ₩9,804 | -6.52% | 169만 |
|---|
| 2026.02.04 | ₩11,011 | ₩11,051 | ₩10,219 | ₩10,608 | -3.65% | 232.2만 |
|---|
| 2026.02.03 | ₩12,003 | ₩12,003 | ₩10,588 | ₩11,024 | -8.16% | 236.4만 |
|---|
| 2026.02.02 | ₩12,312 | ₩12,506 | ₩12,003 | ₩12,151 | -1.31% | 117.1만 |
|---|
| 2026.01.30 | ₩12,499 | ₩12,687 | ₩12,258 | ₩12,298 | -1.61% | 129.3만 |
|---|
| 2026.01.29 | ₩13,022 | ₩13,130 | ₩12,191 | ₩12,566 | -3.50% | 141.6만 |
|---|
| 2026.01.28 | ₩13,626 | ₩13,774 | ₩13,230 | ₩13,277 | -2.56% | 100.5만 |
|---|
| 2026.01.27 | ₩14,109 | ₩14,109 | ₩13,264 | ₩13,452 | -4.66% | 148.2만 |
|---|
| 2026.01.26 | ₩13,827 | ₩14,229 | ₩13,720 | ₩14,082 | +1.84% | 79.2만 |
|---|
| 2026.01.23 | ₩14,028 | ₩14,364 | ₩13,633 | ₩13,747 | -2.01% | 118.4만 |
|---|
| 2026.01.22 | ₩13,277 | ₩14,142 | ₩13,264 | ₩14,028 | +5.66% | 118.8만 |
|---|
| 2026.01.21 | ₩13,183 | ₩13,256 | ₩12,794 | ₩13,157 | -0.20% | 176.3만 |
|---|
| 2026.01.20 | ₩13,009 | ₩13,452 | ₩12,915 | ₩13,183 | +1.34% | 213.8만 |
|---|
| 2026.01.16 | ₩13,760 | ₩13,760 | ₩13,318 | ₩13,344 | -3.02% | 136.6만 |
|---|
| 2026.01.15 | ₩14,551 | ₩14,820 | ₩13,653 | ₩13,706 | -5.81% | 181.9만 |
|---|
| 2026.01.14 | ₩14,002 | ₩14,142 | ₩13,478 | ₩13,720 | -2.01% | 90.4만 |
|---|
| 2026.01.13 | ₩14,645 | ₩14,645 | ₩13,666 | ₩14,082 | -3.85% | 135.5만 |
|---|
| 2026.01.12 | ₩14,592 | ₩14,739 | ₩14,297 | ₩14,592 | 0.00% | 86만 |
|---|
| 2026.01.09 | ₩14,900 | ₩15,011 | ₩14,444 | ₩14,618 | -1.89% | 137.5만 |
|---|
| 2026.01.08 | ₩15,477 | ₩15,611 | ₩14,773 | ₩14,927 | -3.55% | 131.4만 |
|---|
| 2026.01.07 | ₩15,343 | ₩16,013 | ₩15,329 | ₩15,611 | +1.75% | 123.9만 |
|---|
| 2026.01.06 | ₩14,726 | ₩15,343 | ₩14,565 | ₩15,249 | +3.55% | 90.5만 |
|---|
| 2026.01.05 | ₩14,685 | ₩14,994 | ₩14,592 | ₩14,739 | +0.37% | 112.5만 |
|---|
| 2026.01.02 | ₩15,691 | ₩15,691 | ₩14,632 | ₩14,659 | -6.58% | 103.4만 |
|---|
| 2025.12.31 | ₩15,718 | ₩15,785 | ₩15,490 | ₩15,530 | -1.19% | 72.3만 |
|---|
| 2025.12.30 | ₩15,799 | ₩16,053 | ₩15,705 | ₩15,758 | -0.25% | 50만 |
|---|
| 2025.12.29 | ₩15,839 | ₩16,094 | ₩15,758 | ₩15,866 | +0.17% | 66.5만 |
|---|
| 2025.12.26 | ₩15,946 | ₩16,094 | ₩15,886 | ₩16,000 | +0.34% | 58.8만 |
|---|
| 2025.12.24 | ₩15,530 | ₩16,161 | ₩15,530 | ₩16,013 | +3.11% | 120.5만 |
|---|
| 2025.12.23 | ₩15,745 | ₩16,000 | ₩15,215 | ₩15,571 | -1.11% | 164.4만 |
|---|
| 2025.12.22 | ₩15,356 | ₩16,013 | ₩15,356 | ₩15,906 | +3.58% | 130.9만 |
|---|
| 2025.12.19 | ₩15,919 | ₩16,027 | ₩15,289 | ₩15,356 | -3.54% | 162만 |
|---|
| 2025.12.18 | ₩15,651 | ₩16,067 | ₩15,463 | ₩15,946 | +1.89% | 138.3만 |
|---|
| 2025.12.17 | ₩14,967 | ₩15,879 | ₩14,913 | ₩15,410 | +2.96% | 164.1만 |
|---|
| 2025.12.16 | ₩14,364 | ₩14,813 | ₩14,323 | ₩14,779 | +2.89% | 107.4만 |
|---|
| 2025.12.15 | ₩15,195 | ₩15,195 | ₩14,364 | ₩14,417 | -5.12% | 110.1만 |
|---|
| 2025.12.12 | ₩15,195 | ₩15,329 | ₩14,994 | ₩15,088 | -0.71% | 76.2만 |
|---|
| 2025.12.11 | ₩15,329 | ₩15,705 | ₩15,061 | ₩15,141 | -1.22% | 87.4만 |
|---|
| 2025.12.10 | ₩15,141 | ₩15,638 | ₩15,141 | ₩15,383 | +1.59% | 114.4만 |
|---|
| 2025.12.09 | ₩14,793 | ₩15,363 | ₩14,793 | ₩15,209 | +2.81% | 72.6만 |
|---|
| 2025.12.08 | ₩14,967 | ₩15,255 | ₩14,873 | ₩14,940 | -0.18% | 89.4만 |
|---|
| 2025.12.05 | ₩14,672 | ₩15,168 | ₩14,578 | ₩14,967 | +2.01% | 121.5만 |
|---|
| 2025.12.04 | ₩14,310 | ₩14,880 | ₩14,270 | ₩14,739 | +3.00% | 118.9만 |
|---|
| 2025.12.03 | ₩13,961 | ₩14,310 | ₩13,811 | ₩14,270 | +2.21% | 104.4만 |
|---|
| 2025.12.02 | ₩13,921 | ₩14,189 | ₩13,814 | ₩13,981 | +0.43% | 77.6만 |
|---|
| 2025.12.01 | ₩13,626 | ₩13,921 | ₩13,586 | ₩13,747 | +0.89% | 82.5만 |
|---|
| 2025.11.28 | ₩13,599 | ₩13,881 | ₩13,395 | ₩13,787 | +1.38% | 43.2만 |
|---|
| 2025.11.26 | ₩13,747 | ₩13,767 | ₩13,438 | ₩13,572 | -1.27% | 66.8만 |
|---|
| 2025.11.25 | ₩13,358 | ₩13,841 | ₩13,351 | ₩13,706 | +2.61% | 83.3만 |
|---|
| 2025.11.24 | ₩13,492 | ₩13,599 | ₩13,331 | ₩13,385 | -0.80% | 94만 |
|---|
| 2025.11.21 | ₩13,250 | ₩13,613 | ₩12,969 | ₩13,465 | +1.62% | 108.6만 |
|---|
| 2025.11.20 | ₩13,411 | ₩13,706 | ₩13,210 | ₩13,318 | -0.70% | 182만 |
|---|
| 2025.11.19 | ₩13,237 | ₩13,313 | ₩12,566 | ₩13,170 | -0.51% | 147.9만 |
|---|
| 2025.11.18 | ₩13,277 | ₩13,371 | ₩13,076 | ₩13,237 | -0.30% | 147.6만 |
|---|
| 2025.11.17 | ₩14,337 | ₩14,337 | ₩13,331 | ₩13,358 | -6.83% | 117.2만 |
|---|
| 2025.11.14 | ₩14,162 | ₩14,685 | ₩14,136 | ₩14,390 | +1.61% | 102.9만 |
|---|
| 2025.11.13 | ₩14,913 | ₩15,463 | ₩14,498 | ₩14,525 | -2.61% | 195만 |
|---|
| 2025.11.12 | ₩15,061 | ₩15,316 | ₩14,598 | ₩14,806 | -1.69% | 188만 |
|---|
| 2025.11.11 | ₩14,256 | ₩15,195 | ₩14,149 | ₩14,994 | +5.17% | 260.7만 |
|---|
| 2025.11.10 | ₩13,559 | ₩14,525 | ₩13,485 | ₩14,390 | +6.13% | 207.3만 |
|---|
| 2025.11.07 | ₩12,955 | ₩13,505 | ₩12,922 | ₩13,425 | +3.62% | 174.1만 |
|---|
| 2025.11.06 | ₩13,472 | ₩13,733 | ₩12,996 | ₩13,291 | -1.34% | 531.3만 |
|---|
| 2025.11.05 | ₩12,835 | ₩13,016 | ₩12,613 | ₩12,929 | +0.73% | 181.6만 |
|---|
| 2025.11.04 | ₩13,076 | ₩13,116 | ₩12,486 | ₩12,714 | -2.77% | 146.3만 |
|---|
| 2025.11.03 | ₩13,519 | ₩13,519 | ₩12,955 | ₩13,318 | -1.49% | 402.3만 |
|---|
| 2025.10.31 | ₩13,827 | ₩14,069 | ₩13,277 | ₩13,478 | -2.52% | 449.4만 |
|---|
| 2025.10.30 | ₩12,929 | ₩13,371 | ₩12,785 | ₩13,076 | +1.14% | 87.8만 |
|---|
| 2025.10.29 | ₩13,318 | ₩13,525 | ₩13,036 | ₩13,063 | -1.91% | 84.2만 |
|---|
| 2025.10.28 | ₩13,492 | ₩13,861 | ₩13,425 | ₩13,438 | -0.40% | 121.1만 |
|---|
| 2025.10.27 | ₩13,934 | ₩13,948 | ₩13,438 | ₩13,465 | -3.37% | 102.4만 |
|---|
| 2025.10.24 | ₩13,666 | ₩13,787 | ₩13,438 | ₩13,599 | -0.49% | 111.4만 |
|---|
| 2025.10.23 | ₩13,224 | ₩13,478 | ₩13,130 | ₩13,385 | +1.22% | 87.1만 |
|---|
| 2025.10.22 | ₩13,546 | ₩13,546 | ₩13,063 | ₩13,224 | -2.38% | 84.3만 |
|---|
| 2025.10.21 | ₩13,277 | ₩13,814 | ₩13,049 | ₩13,586 | +2.32% | 78만 |
|---|
| 2025.10.20 | ₩13,076 | ₩13,438 | ₩13,049 | ₩13,291 | +1.64% | 70.8만 |
|---|
| 2025.10.17 | ₩12,727 | ₩13,063 | ₩12,607 | ₩12,996 | +2.11% | 136.2만 |
|---|
| 2025.10.16 | ₩13,613 | ₩13,841 | ₩12,808 | ₩12,875 | -5.42% | 95.4만 |
|---|
| 2025.10.15 | ₩13,827 | ₩13,867 | ₩13,411 | ₩13,546 | -2.04% | 69.3만 |
|---|
| 2025.10.14 | ₩13,210 | ₩13,800 | ₩13,116 | ₩13,613 | +3.05% | 83.5만 |
|---|
| 2025.10.13 | ₩13,586 | ₩13,586 | ₩13,277 | ₩13,492 | -0.69% | 67.1만 |
|---|
| 2025.10.10 | ₩13,988 | ₩13,988 | ₩13,264 | ₩13,331 | -4.70% | 113만 |
|---|