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 | ₩19,377 | ₩21,266 | ₩19,377 | ₩20,998 | +8.37% | 1199.9만 |
| 2026.09.28–2026.10.02 | ₩17,474 | ₩19,671 | ₩16,965 | ₩19,457 | +11.35% | 877.5만 |
| 2026.09.21–2026.09.25 | ₩17,795 | ₩19,267 | ₩17,146 | ₩17,822 | +0.15% | 761.3만 |
| 2026.09.14–2026.09.18 | ₩17,152 | ₩18,720 | ₩17,152 | ₩17,688 | +3.12% | 725.4만 |
| 2026.09.08–2026.09.11 | ₩17,300 | ₩17,300 | ₩16,013 | ₩16,871 | -2.48% | 679.8만 |
| 2026.08.31–2026.09.04 | ₩18,988 | ₩19,164 | ₩16,904 | ₩17,447 | -8.12% | 877.8만 |
| 2026.08.24–2026.08.28 | ₩17,675 | ₩19,779 | ₩16,817 | ₩19,162 | +8.42% | 793.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,889 |
| ₩16,630 |
| ₩17,809 |
| +2.86% |
| 907.5만 |
| 2026.08.10–2026.08.14 | ₩14,901 | ₩18,197 | ₩14,807 | ₩17,460 | +17.18% | 1354.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,275 | ₩15,243 | ₩12,194 | ₩15,089 | +22.93% | 1487.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,162 | ₩12,348 | ₩11,095 | ₩11,899 | +6.60% | 832.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,824 | ₩13,534 | ₩10,070 | ₩10,854 | -15.36% | 1038.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,489 | ₩13,367 | ₩11,875 | ₩12,864 | +3.00% | 752.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,665 | ₩12,891 | ₩11,390 | ₩12,301 | +5.46% | 1139.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,157 | ₩12,301 | ₩9,809 | ₩11,846 | +16.62% | 1604.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,844 | ₩10,050 | ₩8,442 | ₩9,930 | +12.27% | 1064.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,528 | ₩9,528 | ₩8,482 | ₩8,750 | -8.16% | 889.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,144 | ₩10,185 | ₩8,777 | ₩9,233 | -8.98% | 1278.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,720 | ₩11,886 | ₩10,265 | ₩10,265 | -4.25% | 1638.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,884 | ₩10,546 | ₩8,864 | ₩10,479 | +17.95% | 1324.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,080 | ₩9,112 | ₩8,040 | ₩8,978 | +11.11% | 1266.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,442 | ₩8,844 | ₩7,920 | ₩8,121 | -3.81% | 1485.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,412 | ₩11,095 | ₩7,551 | ₩8,563 | -17.76% | 1885만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,394 | ₩10,479 | ₩9,233 | ₩10,439 | +11.13% | 584.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,219 | ₩9,916 | ₩8,724 | ₩9,461 | +2.62% | 675.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,491 | ₩9,554 | ₩7,384 | ₩9,353 | +24.87% | 1094.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,166 | ₩9,447 | ₩7,437 | ₩7,518 | -17.98% | 831.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,804 | ₩9,447 | ₩8,610 | ₩9,166 | +4.11% | 611.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,554 | ₩9,722 | ₩8,516 | ₩8,590 | -10.10% | 809.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,863 | ₩10,157 | ₩9,273 | ₩9,394 | -4.76% | 815.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,332 | ₩10,620 | ₩9,534 | ₩9,849 | -4.67% | 790.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,447 | ₩10,787 | ₩9,380 | ₩10,519 | +11.35% | 1101.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩9,273 | ₩10,117 | ₩8,590 | ₩9,782 | +5.49% | 1664.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,442 | ₩10,365 | ₩8,040 | ₩9,487 | +12.38% | 1722만 |
|---|
| 2026.02.09–2026.02.13 | ₩9,702 | ₩10,050 | ₩8,033 | ₩8,496 | -12.43% | 1728.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,301 | ₩12,496 | ₩9,474 | ₩9,688 | -21.24% | 1030.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,816 | ₩14,218 | ₩12,181 | ₩12,288 | -11.06% | 598.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,998 | ₩14,352 | ₩12,784 | ₩13,735 | +5.67% | 627.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,579 | ₩14,807 | ₩13,306 | ₩13,333 | -8.55% | 630.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,673 | ₩16,000 | ₩14,432 | ₩14,606 | -0.46% | 595.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,826 | ₩16,080 | ₩14,620 | ₩14,646 | -7.45% | 292.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,343 | ₩16,147 | ₩15,203 | ₩15,986 | +4.19% | 474.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,182 | ₩16,053 | ₩14,311 | ₩15,343 | +1.06% | 681.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,955 | ₩15,692 | ₩14,780 | ₩15,075 | +0.81% | 440만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,615 | ₩15,156 | ₩13,574 | ₩14,955 | +9.84% | 504.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,481 | ₩13,869 | ₩13,320 | ₩13,775 | +2.19% | 287.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,325 | ₩14,325 | ₩12,556 | ₩13,454 | -6.08% | 703.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,548 | ₩15,450 | ₩13,474 | ₩14,378 | +6.13% | 953.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,507 | ₩13,722 | ₩12,476 | ₩13,414 | -0.69% | 1435.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,923 | ₩14,057 | ₩12,774 | ₩13,467 | -3.27% | 844.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,065 | ₩13,802 | ₩13,038 | ₩13,588 | +4.00% | 431.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,574 | ₩13,856 | ₩12,596 | ₩12,985 | -4.34% | 451.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,976 | ₩13,976 | ₩13,253 | ₩13,320 | -4.70% | 113만 |
|---|