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 | ₩20,623 | ₩21,280 | ₩20,623 | ₩21,012 | +1.89% | 218.3만 |
| 2026.10.08 | ₩19,778 | ₩20,516 | ₩19,538 | ₩20,502 | +3.66% | 247.3만 |
| 2026.10.07 | ₩19,577 | ₩20,402 | ₩19,577 | ₩19,792 | +1.10% | 296.7만 |
| 2026.10.06 | ₩20,046 | ₩20,288 | ₩19,510 | ₩19,832 | -1.07% | 246.4만 |
| 2026.10.05 | ₩19,389 | ₩20,006 | ₩19,389 | ₩19,953 | +2.90% | 191.3만 |
| 2026.10.02 | ₩19,363 | ₩19,684 | ₩19,068 | ₩19,470 | +0.55% | 172.7만 |
| 2026.10.01 | ₩18,947 | ₩19,416 | ₩18,639 | ₩19,175 | +1.20% | 142.7만 |
| 2026.09.30 | ₩18,732 | ₩19,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,571 |
| -0.86% |
| 316.2만 |
| 2026.09.29 | ₩17,673 | ₩18,350 | ₩17,566 | ₩18,290 | +3.49% | 148.7만 |
|---|
| 2026.09.28 | ₩17,485 | ₩18,022 | ₩16,976 | ₩17,834 | +1.99% | 97.2만 |
|---|
| 2026.09.25 | ₩18,411 | ₩18,491 | ₩17,754 | ₩17,834 | -3.13% | 113.9만 |
|---|
| 2026.09.24 | ₩18,639 | ₩19,279 | ₩18,276 | ₩18,357 | -1.51% | 168.3만 |
|---|
| 2026.09.23 | ₩17,619 | ₩18,471 | ₩17,220 | ₩18,444 | +4.68% | 151.2만 |
|---|
| 2026.09.22 | ₩18,384 | ₩18,502 | ₩17,157 | ₩17,619 | -4.16% | 174만 |
|---|
| 2026.09.21 | ₩17,807 | ₩18,263 | ₩17,566 | ₩18,008 | +1.13% | 153.9만 |
|---|
| 2026.09.18 | ₩18,719 | ₩18,732 | ₩17,552 | ₩17,700 | -5.44% | 191.3만 |
|---|
| 2026.09.17 | ₩18,436 | ₩18,625 | ₩17,874 | ₩18,518 | +0.44% | 124.6만 |
|---|
| 2026.09.16 | ₩17,727 | ₩18,075 | ₩17,445 | ₩18,062 | +1.89% | 116.9만 |
|---|
| 2026.09.15 | ₩17,874 | ₩18,558 | ₩17,713 | ₩17,928 | +0.30% | 129.7만 |
|---|
| 2026.09.14 | ₩17,164 | ₩18,377 | ₩17,164 | ₩18,303 | +6.64% | 162.9만 |
|---|
| 2026.09.11 | ₩16,748 | ₩17,016 | ₩16,647 | ₩16,882 | +0.80% | 149.5만 |
|---|
| 2026.09.10 | ₩16,386 | ₩16,788 | ₩16,091 | ₩16,708 | +1.96% | 241.5만 |
|---|
| 2026.09.09 | ₩16,801 | ₩16,801 | ₩16,024 | ₩16,614 | -1.12% | 155.8만 |
|---|
| 2026.09.08 | ₩17,311 | ₩17,311 | ₩16,560 | ₩16,788 | -3.02% | 133.1만 |
|---|
| 2026.09.04 | ₩18,022 | ₩18,109 | ₩16,915 | ₩17,459 | -3.12% | 176.3만 |
|---|
| 2026.09.03 | ₩18,156 | ₩18,732 | ₩18,035 | ₩18,169 | +0.07% | 139.8만 |
|---|
| 2026.09.02 | ₩18,531 | ₩18,665 | ₩17,680 | ₩17,821 | -3.84% | 197.4만 |
|---|
| 2026.09.01 | ₩18,504 | ₩18,913 | ₩18,370 | ₩18,545 | +0.22% | 165만 |
|---|
| 2026.08.31 | ₩19,001 | ₩19,176 | ₩18,585 | ₩18,907 | -0.49% | 199.3만 |
|---|
| 2026.08.28 | ₩19,175 | ₩19,792 | ₩18,974 | ₩19,175 | 0.00% | 223.6만 |
|---|
| 2026.08.27 | ₩17,646 | ₩19,208 | ₩17,646 | ₩19,148 | +8.51% | 208.1만 |
|---|
| 2026.08.26 | ₩17,150 | ₩17,519 | ₩16,828 | ₩17,378 | +1.33% | 100.4만 |
|---|
| 2026.08.25 | ₩17,485 | ₩17,794 | ₩17,318 | ₩17,579 | +0.54% | 118.9만 |
|---|
| 2026.08.24 | ₩17,686 | ₩18,169 | ₩17,572 | ₩17,633 | -0.30% | 142.9만 |
|---|
| 2026.08.21 | ₩17,324 | ₩17,901 | ₩16,956 | ₩17,821 | +2.86% | 193.8만 |
|---|
| 2026.08.20 | ₩17,137 | ₩17,452 | ₩16,775 | ₩17,338 | +1.17% | 151.1만 |
|---|
| 2026.08.19 | ₩16,855 | ₩17,291 | ₩16,641 | ₩17,204 | +2.07% | 145.8만 |
|---|
| 2026.08.18 | ₩16,815 | ₩17,324 | ₩16,788 | ₩16,882 | +0.40% | 266.5만 |
|---|
| 2026.08.17 | ₩17,324 | ₩17,371 | ₩16,708 | ₩16,909 | -2.40% | 150.2만 |
|---|
| 2026.08.14 | ₩17,861 | ₩18,209 | ₩17,351 | ₩17,472 | -2.18% | 273.9만 |
|---|
| 2026.08.13 | ₩16,627 | ₩17,867 | ₩16,506 | ₩17,834 | +7.26% | 312.2만 |
|---|
| 2026.08.12 | ₩16,654 | ₩17,003 | ₩16,413 | ₩16,600 | -0.32% | 238.5만 |
|---|
| 2026.08.11 | ₩16,305 | ₩17,257 | ₩16,305 | ₩17,016 | +4.36% | 243.7만 |
|---|
| 2026.08.10 | ₩14,911 | ₩16,426 | ₩14,817 | ₩16,346 | +9.62% | 286.4만 |
|---|
| 2026.08.07 | ₩14,736 | ₩15,253 | ₩14,482 | ₩15,099 | +2.46% | 276.8만 |
|---|
| 2026.08.06 | ₩13,624 | ₩14,515 | ₩13,275 | ₩14,441 | +6.00% | 463.2만 |
|---|
| 2026.08.05 | ₩13,382 | ₩13,516 | ₩13,013 | ₩13,422 | +0.30% | 232.9만 |
|---|
| 2026.08.04 | ₩12,698 | ₩13,335 | ₩12,672 | ₩13,248 | +4.33% | 186.2만 |
|---|
| 2026.08.03 | ₩12,283 | ₩12,899 | ₩12,202 | ₩12,765 | +3.93% | 328.5만 |
|---|
| 2026.07.31 | ₩11,398 | ₩11,947 | ₩11,290 | ₩11,907 | +4.47% | 129.9만 |
|---|
| 2026.07.30 | ₩11,733 | ₩11,840 | ₩11,203 | ₩11,545 | -1.60% | 156.9만 |
|---|
| 2026.07.29 | ₩11,639 | ₩12,356 | ₩11,505 | ₩11,921 | +2.42% | 233.1만 |
|---|
| 2026.07.28 | ₩11,559 | ₩12,008 | ₩11,411 | ₩11,719 | +1.39% | 170만 |
|---|
| 2026.07.27 | ₩11,170 | ₩11,907 | ₩11,103 | ₩11,626 | +4.08% | 142.9만 |
|---|
| 2026.07.24 | ₩11,022 | ₩11,103 | ₩10,754 | ₩10,861 | -1.46% | 157.1만 |
|---|
| 2026.07.23 | ₩11,827 | ₩12,014 | ₩10,077 | ₩10,794 | -8.73% | 392.4만 |
|---|
| 2026.07.22 | ₩12,980 | ₩12,980 | ₩11,505 | ₩11,719 | -9.71% | 217.7만 |
|---|
| 2026.07.21 | ₩13,275 | ₩13,543 | ₩12,651 | ₩12,859 | -3.13% | 146.2만 |
|---|
| 2026.07.20 | ₩12,832 | ₩13,329 | ₩12,678 | ₩13,181 | +2.72% | 125.5만 |
|---|
| 2026.07.17 | ₩12,564 | ₩12,967 | ₩12,470 | ₩12,873 | +2.45% | 117.9만 |
|---|
| 2026.07.16 | ₩13,013 | ₩13,181 | ₩12,685 | ₩12,940 | -0.57% | 115.5만 |
|---|
| 2026.07.15 | ₩13,114 | ₩13,375 | ₩12,739 | ₩12,926 | -1.43% | 129.8만 |
|---|
| 2026.07.14 | ₩12,082 | ₩13,149 | ₩11,883 | ₩12,993 | +7.55% | 220.3만 |
|---|
| 2026.07.13 | ₩12,497 | ₩12,899 | ₩12,316 | ₩12,551 | +0.43% | 168.8만 |
|---|
| 2026.07.10 | ₩12,658 | ₩12,899 | ₩12,149 | ₩12,309 | -2.75% | 169.6만 |
|---|
| 2026.07.09 | ₩11,773 | ₩12,618 | ₩11,398 | ₩12,578 | +6.83% | 279.5만 |
|---|
| 2026.07.08 | ₩11,867 | ₩12,094 | ₩11,632 | ₩11,813 | -0.45% | 237.1만 |
|---|
| 2026.07.07 | ₩12,189 | ₩12,544 | ₩11,813 | ₩12,283 | +0.77% | 269.5만 |
|---|
| 2026.07.06 | ₩11,673 | ₩12,417 | ₩11,532 | ₩11,947 | +2.35% | 183.5만 |
|---|
| 2026.07.02 | ₩11,398 | ₩12,128 | ₩11,371 | ₩11,854 | +4.00% | 313.4만 |
|---|
| 2026.07.01 | ₩11,049 | ₩12,309 | ₩10,848 | ₩11,465 | +3.76% | 856.1만 |
|---|
| 2026.06.30 | ₩10,063 | ₩10,258 | ₩9,815 | ₩10,258 | +1.93% | 217만 |
|---|
| 2026.06.29 | ₩10,164 | ₩10,379 | ₩10,003 | ₩10,137 | -0.26% | 218.3만 |
|---|
| 2026.06.26 | ₩9,091 | ₩10,057 | ₩9,091 | ₩9,936 | +9.29% | 345.7만 |
|---|
| 2026.06.25 | ₩8,944 | ₩9,393 | ₩8,769 | ₩9,064 | +1.35% | 166.7만 |
|---|
| 2026.06.24 | ₩8,823 | ₩9,433 | ₩8,715 | ₩9,158 | +3.80% | 184.8만 |
|---|
| 2026.06.23 | ₩8,783 | ₩9,018 | ₩8,696 | ₩8,930 | +1.68% | 207만 |
|---|
| 2026.06.22 | ₩8,850 | ₩9,185 | ₩8,448 | ₩8,662 | -2.12% | 160.6만 |
|---|
| 2026.06.18 | ₩8,796 | ₩8,883 | ₩8,488 | ₩8,756 | -0.46% | 177.1만 |
|---|
| 2026.06.17 | ₩8,904 | ₩9,185 | ₩8,649 | ₩8,756 | -1.66% | 361.5만 |
|---|
| 2026.06.16 | ₩9,172 | ₩9,172 | ₩8,723 | ₩8,917 | -2.78% | 192.1만 |
|---|
| 2026.06.15 | ₩9,534 | ₩9,534 | ₩9,064 | ₩9,172 | -3.80% | 158.3만 |
|---|
| 2026.06.12 | ₩9,078 | ₩9,326 | ₩8,810 | ₩9,239 | +1.77% | 242.5만 |
|---|
| 2026.06.11 | ₩9,038 | ₩9,313 | ₩8,783 | ₩9,225 | +2.08% | 206.2만 |
|---|
| 2026.06.10 | ₩9,199 | ₩9,587 | ₩9,132 | ₩9,252 | +0.58% | 188.1만 |
|---|
| 2026.06.09 | ₩9,608 | ₩9,868 | ₩8,997 | ₩9,333 | -2.86% | 252.9만 |
|---|
| 2026.06.08 | ₩10,151 | ₩10,192 | ₩9,386 | ₩9,614 | -5.28% | 388.9만 |
|---|
| 2026.06.05 | ₩10,392 | ₩10,794 | ₩10,271 | ₩10,271 | -1.16% | 284.8만 |
|---|
| 2026.06.04 | ₩11,062 | ₩11,163 | ₩10,352 | ₩10,392 | -6.06% | 266.1만 |
|---|
| 2026.06.03 | ₩10,942 | ₩10,955 | ₩10,607 | ₩10,875 | -0.61% | 263.5만 |
|---|
| 2026.06.02 | ₩11,250 | ₩11,673 | ₩10,935 | ₩11,183 | -0.60% | 366만 |
|---|
| 2026.06.01 | ₩10,727 | ₩11,894 | ₩10,633 | ₩11,773 | +9.75% | 458.3만 |
|---|
| 2026.05.29 | ₩9,420 | ₩10,553 | ₩9,359 | ₩10,486 | +11.32% | 576.1만 |
|---|
| 2026.05.28 | ₩9,279 | ₩9,339 | ₩8,937 | ₩9,225 | -0.58% | 223.9만 |
|---|
| 2026.05.27 | ₩9,105 | ₩9,621 | ₩9,105 | ₩9,225 | +1.33% | 250.2만 |
|---|
| 2026.05.26 | ₩8,890 | ₩9,353 | ₩8,870 | ₩9,172 | +3.17% | 274.4만 |
|---|
| 2026.05.22 | ₩8,769 | ₩9,118 | ₩8,769 | ₩8,984 | +2.45% | 202.7만 |
|---|
| 2026.05.21 | ₩8,528 | ₩8,769 | ₩8,501 | ₩8,743 | +2.52% | 238.2만 |
|---|
| 2026.05.20 | ₩8,461 | ₩8,850 | ₩8,347 | ₩8,702 | +2.85% | 250.2만 |
|---|
| 2026.05.19 | ₩8,662 | ₩8,924 | ₩8,381 | ₩8,528 | -1.55% | 264만 |
|---|
| 2026.05.18 | ₩8,086 | ₩8,702 | ₩8,045 | ₩8,515 | +5.31% | 311.5만 |
|---|
| 2026.05.15 | ₩8,233 | ₩8,495 | ₩8,112 | ₩8,126 | -1.30% | 292.3만 |
|---|
| 2026.05.14 | ₩8,045 | ₩8,414 | ₩8,019 | ₩8,220 | +2.17% | 267.8만 |
|---|
| 2026.05.13 | ₩8,179 | ₩8,247 | ₩7,925 | ₩8,019 | -1.97% | 251.9만 |
|---|
| 2026.05.12 | ₩8,542 | ₩8,709 | ₩8,233 | ₩8,287 | -2.98% | 333.1만 |
|---|
| 2026.05.11 | ₩8,448 | ₩8,850 | ₩8,293 | ₩8,528 | +0.95% | 340.9만 |
|---|
| 2026.05.08 | ₩7,683 | ₩8,649 | ₩7,563 | ₩8,568 | +11.52% | 438.7만 |
|---|
| 2026.05.07 | ₩8,126 | ₩8,394 | ₩7,556 | ₩7,925 | -2.48% | 807.5만 |
|---|
| 2026.05.06 | ₩10,405 | ₩10,419 | ₩9,983 | ₩10,084 | -3.09% | 307.5만 |
|---|
| 2026.05.05 | ₩10,727 | ₩10,754 | ₩10,312 | ₩10,660 | -0.63% | 163.4만 |
|---|
| 2026.05.04 | ₩10,419 | ₩11,103 | ₩10,405 | ₩10,781 | +3.47% | 167.8만 |
|---|
| 2026.05.01 | ₩9,936 | ₩10,486 | ₩9,842 | ₩10,446 | +5.13% | 144.7만 |
|---|
| 2026.04.30 | ₩9,480 | ₩9,574 | ₩9,266 | ₩9,534 | +0.57% | 110.3만 |
|---|
| 2026.04.29 | ₩9,333 | ₩9,681 | ₩9,239 | ₩9,628 | +3.16% | 100.7만 |
|---|
| 2026.04.28 | ₩9,453 | ₩9,708 | ₩9,393 | ₩9,467 | +0.14% | 91.3만 |
|---|
| 2026.04.27 | ₩9,400 | ₩9,641 | ₩9,266 | ₩9,427 | +0.29% | 138만 |
|---|
| 2026.04.24 | ₩9,038 | ₩9,467 | ₩8,991 | ₩9,467 | +4.75% | 123.2만 |
|---|
| 2026.04.23 | ₩9,494 | ₩9,494 | ₩8,729 | ₩8,997 | -5.23% | 189.9만 |
|---|
| 2026.04.22 | ₩9,507 | ₩9,789 | ₩9,333 | ₩9,762 | +2.68% | 103.1만 |
|---|
| 2026.04.21 | ₩9,520 | ₩9,923 | ₩9,373 | ₩9,386 | -1.41% | 145.2만 |
|---|
| 2026.04.20 | ₩9,225 | ₩9,587 | ₩9,145 | ₩9,494 | +2.91% | 114.5만 |
|---|
| 2026.04.17 | ₩9,333 | ₩9,561 | ₩9,292 | ₩9,359 | +0.29% | 191.3만 |
|---|
| 2026.04.16 | ₩9,239 | ₩9,413 | ₩8,991 | ₩9,105 | -1.45% | 195.9만 |
|---|
| 2026.04.15 | ₩8,448 | ₩9,011 | ₩8,327 | ₩8,971 | +6.19% | 252.1만 |
|---|
| 2026.04.14 | ₩8,139 | ₩8,441 | ₩8,045 | ₩8,314 | +2.14% | 260.3만 |
|---|
| 2026.04.13 | ₩7,496 | ₩7,978 | ₩7,388 | ₩7,978 | +6.44% | 194.4만 |
|---|
| 2026.04.10 | ₩7,965 | ₩8,019 | ₩7,442 | ₩7,522 | -5.56% | 199.7만 |
|---|
| 2026.04.09 | ₩8,327 | ₩8,334 | ₩7,616 | ₩8,059 | -3.22% | 238.1만 |
|---|
| 2026.04.08 | ₩9,413 | ₩9,453 | ₩8,340 | ₩8,407 | -10.68% | 216.9만 |
|---|
| 2026.04.07 | ₩9,064 | ₩9,225 | ₩8,883 | ₩8,984 | -0.89% | 103.2만 |
|---|
| 2026.04.06 | ₩9,172 | ₩9,313 | ₩9,011 | ₩9,145 | -0.29% | 73.8만 |
|---|
| 2026.04.02 | ₩8,971 | ₩9,299 | ₩8,890 | ₩9,172 | +2.24% | 104.9만 |
|---|
| 2026.04.01 | ₩9,252 | ₩9,252 | ₩8,783 | ₩9,105 | -1.59% | 154.2만 |
|---|
| 2026.03.31 | ₩9,132 | ₩9,453 | ₩9,051 | ₩9,145 | +0.15% | 183.1만 |
|---|
| 2026.03.30 | ₩8,810 | ₩9,145 | ₩8,615 | ₩9,118 | +3.50% | 169.2만 |
|---|
| 2026.03.27 | ₩8,810 | ₩8,810 | ₩8,521 | ₩8,595 | -2.44% | 125.8만 |
|---|
| 2026.03.26 | ₩8,743 | ₩9,219 | ₩8,743 | ₩8,984 | +2.76% | 114.1만 |
|---|
| 2026.03.25 | ₩9,319 | ₩9,427 | ₩8,790 | ₩8,837 | -5.18% | 163.3만 |
|---|
| 2026.03.24 | ₩9,507 | ₩9,728 | ₩9,024 | ₩9,051 | -4.80% | 241.5만 |
|---|
| 2026.03.23 | ₩9,561 | ₩9,708 | ₩9,259 | ₩9,668 | +1.12% | 164.6만 |
|---|
| 2026.03.20 | ₩9,648 | ₩9,675 | ₩9,279 | ₩9,400 | -2.57% | 261.2만 |
|---|
| 2026.03.19 | ₩9,413 | ₩9,849 | ₩9,413 | ₩9,668 | +2.71% | 139.1만 |
|---|
| 2026.03.18 | ₩9,413 | ₩9,654 | ₩9,346 | ₩9,453 | +0.43% | 111.1만 |
|---|
| 2026.03.17 | ₩9,735 | ₩10,164 | ₩9,541 | ₩9,587 | -1.52% | 151만 |
|---|
| 2026.03.16 | ₩9,869 | ₩10,030 | ₩9,722 | ₩9,762 | -1.09% | 153.2만 |
|---|
| 2026.03.13 | ₩9,896 | ₩10,023 | ₩9,541 | ₩9,856 | -0.41% | 158.4만 |
|---|
| 2026.03.12 | ₩10,137 | ₩10,479 | ₩9,856 | ₩9,923 | -2.12% | 161만 |
|---|
| 2026.03.11 | ₩10,338 | ₩10,573 | ₩9,963 | ₩10,244 | -0.91% | 116.3만 |
|---|
| 2026.03.10 | ₩10,472 | ₩10,472 | ₩9,936 | ₩10,325 | -1.41% | 202.9만 |
|---|
| 2026.03.09 | ₩10,338 | ₩10,627 | ₩10,191 | ₩10,459 | +1.17% | 152.2만 |
|---|
| 2026.03.06 | ₩10,526 | ₩10,794 | ₩10,325 | ₩10,526 | 0.00% | 199.1만 |
|---|
| 2026.03.05 | ₩10,392 | ₩10,761 | ₩10,332 | ₩10,553 | +1.55% | 219.1만 |
|---|
| 2026.03.04 | ₩10,218 | ₩10,566 | ₩10,157 | ₩10,352 | +1.31% | 195.7만 |
|---|
| 2026.03.03 | ₩9,856 | ₩10,305 | ₩9,762 | ₩10,164 | +3.13% | 222.2만 |
|---|
| 2026.03.02 | ₩9,453 | ₩10,191 | ₩9,386 | ₩10,070 | +6.52% | 265.8만 |
|---|
| 2026.02.27 | ₩9,587 | ₩9,862 | ₩9,373 | ₩9,789 | +2.10% | 238.2만 |
|---|
| 2026.02.26 | ₩9,105 | ₩10,124 | ₩9,091 | ₩9,802 | +7.66% | 397.3만 |
|---|
| 2026.02.25 | ₩9,165 | ₩9,192 | ₩8,649 | ₩8,930 | -2.56% | 368.3만 |
|---|
| 2026.02.24 | ₩8,702 | ₩9,333 | ₩8,595 | ₩9,158 | +5.24% | 233만 |
|---|
| 2026.02.23 | ₩9,279 | ₩9,313 | ₩8,662 | ₩8,716 | -6.07% | 427.6만 |
|---|
| 2026.02.20 | ₩9,453 | ₩10,372 | ₩9,400 | ₩9,494 | +0.43% | 436.9만 |
|---|
| 2026.02.19 | ₩9,681 | ₩10,244 | ₩9,212 | ₩9,601 | -0.83% | 452.1만 |
|---|
| 2026.02.18 | ₩8,528 | ₩9,762 | ₩8,421 | ₩9,628 | +12.89% | 500.2만 |
|---|
| 2026.02.17 | ₩8,448 | ₩8,602 | ₩8,045 | ₩8,501 | +0.63% | 332.8만 |
|---|
| 2026.02.13 | ₩8,394 | ₩8,756 | ₩8,314 | ₩8,501 | +1.28% | 349.5만 |
|---|
| 2026.02.12 | ₩9,051 | ₩9,078 | ₩8,039 | ₩8,327 | -8.00% | 366.8만 |
|---|
| 2026.02.11 | ₩9,775 | ₩9,862 | ₩8,815 | ₩8,997 | -7.96% | 328.5만 |
|---|
| 2026.02.10 | ₩10,030 | ₩10,057 | ₩9,621 | ₩9,802 | -2.27% | 323.9만 |
|---|
| 2026.02.09 | ₩9,708 | ₩9,929 | ₩9,453 | ₩9,722 | +0.14% | 360만 |
|---|
| 2026.02.06 | ₩9,963 | ₩10,258 | ₩9,480 | ₩9,695 | -2.69% | 275.8만 |
|---|
| 2026.02.05 | ₩10,486 | ₩10,767 | ₩9,728 | ₩9,802 | -6.52% | 169만 |
|---|
| 2026.02.04 | ₩11,009 | ₩11,049 | ₩10,218 | ₩10,607 | -3.65% | 232.2만 |
|---|
| 2026.02.03 | ₩12,001 | ₩12,001 | ₩10,586 | ₩11,022 | -8.16% | 236.4만 |
|---|
| 2026.02.02 | ₩12,309 | ₩12,504 | ₩12,001 | ₩12,149 | -1.31% | 117.1만 |
|---|
| 2026.01.30 | ₩12,497 | ₩12,685 | ₩12,256 | ₩12,296 | -1.61% | 129.3만 |
|---|
| 2026.01.29 | ₩13,020 | ₩13,127 | ₩12,189 | ₩12,564 | -3.50% | 141.6만 |
|---|
| 2026.01.28 | ₩13,624 | ₩13,771 | ₩13,228 | ₩13,275 | -2.56% | 100.5만 |
|---|
| 2026.01.27 | ₩14,106 | ₩14,106 | ₩13,262 | ₩13,449 | -4.66% | 148.2만 |
|---|
| 2026.01.26 | ₩13,825 | ₩14,227 | ₩13,717 | ₩14,079 | +1.84% | 79.2만 |
|---|
| 2026.01.23 | ₩14,026 | ₩14,361 | ₩13,630 | ₩13,744 | -2.01% | 118.4만 |
|---|
| 2026.01.22 | ₩13,275 | ₩14,140 | ₩13,262 | ₩14,026 | +5.66% | 118.8만 |
|---|
| 2026.01.21 | ₩13,181 | ₩13,253 | ₩12,792 | ₩13,154 | -0.20% | 176.3만 |
|---|
| 2026.01.20 | ₩13,007 | ₩13,449 | ₩12,913 | ₩13,181 | +1.34% | 213.8만 |
|---|
| 2026.01.16 | ₩13,758 | ₩13,758 | ₩13,315 | ₩13,342 | -3.02% | 136.6만 |
|---|
| 2026.01.15 | ₩14,549 | ₩14,817 | ₩13,650 | ₩13,704 | -5.81% | 181.9만 |
|---|
| 2026.01.14 | ₩13,999 | ₩14,140 | ₩13,476 | ₩13,717 | -2.01% | 90.4만 |
|---|
| 2026.01.13 | ₩14,643 | ₩14,643 | ₩13,664 | ₩14,079 | -3.85% | 135.5만 |
|---|
| 2026.01.12 | ₩14,589 | ₩14,736 | ₩14,294 | ₩14,589 | 0.00% | 86만 |
|---|
| 2026.01.09 | ₩14,897 | ₩15,009 | ₩14,441 | ₩14,616 | -1.89% | 137.5만 |
|---|
| 2026.01.08 | ₩15,474 | ₩15,608 | ₩14,770 | ₩14,924 | -3.55% | 131.4만 |
|---|
| 2026.01.07 | ₩15,340 | ₩16,010 | ₩15,326 | ₩15,608 | +1.75% | 123.9만 |
|---|
| 2026.01.06 | ₩14,723 | ₩15,340 | ₩14,562 | ₩15,246 | +3.55% | 90.5만 |
|---|
| 2026.01.05 | ₩14,683 | ₩14,991 | ₩14,589 | ₩14,736 | +0.37% | 112.5만 |
|---|
| 2026.01.02 | ₩15,689 | ₩15,689 | ₩14,629 | ₩14,656 | -6.58% | 103.4만 |
|---|
| 2025.12.31 | ₩15,715 | ₩15,782 | ₩15,487 | ₩15,528 | -1.19% | 72.3만 |
|---|
| 2025.12.30 | ₩15,796 | ₩16,051 | ₩15,702 | ₩15,756 | -0.25% | 50만 |
|---|
| 2025.12.29 | ₩15,836 | ₩16,091 | ₩15,756 | ₩15,863 | +0.17% | 66.5만 |
|---|
| 2025.12.26 | ₩15,943 | ₩16,091 | ₩15,883 | ₩15,997 | +0.34% | 58.8만 |
|---|
| 2025.12.24 | ₩15,528 | ₩16,158 | ₩15,528 | ₩16,010 | +3.11% | 120.5만 |
|---|
| 2025.12.23 | ₩15,742 | ₩15,997 | ₩15,213 | ₩15,568 | -1.11% | 164.4만 |
|---|
| 2025.12.22 | ₩15,353 | ₩16,010 | ₩15,353 | ₩15,903 | +3.58% | 130.9만 |
|---|
| 2025.12.19 | ₩15,916 | ₩16,024 | ₩15,286 | ₩15,353 | -3.54% | 162만 |
|---|
| 2025.12.18 | ₩15,648 | ₩16,064 | ₩15,461 | ₩15,943 | +1.89% | 138.3만 |
|---|
| 2025.12.17 | ₩14,964 | ₩15,876 | ₩14,911 | ₩15,407 | +2.96% | 164.1만 |
|---|
| 2025.12.16 | ₩14,361 | ₩14,810 | ₩14,321 | ₩14,777 | +2.89% | 107.4만 |
|---|
| 2025.12.15 | ₩15,192 | ₩15,192 | ₩14,361 | ₩14,415 | -5.12% | 110.1만 |
|---|
| 2025.12.12 | ₩15,192 | ₩15,326 | ₩14,991 | ₩15,085 | -0.71% | 76.2만 |
|---|
| 2025.12.11 | ₩15,326 | ₩15,702 | ₩15,058 | ₩15,139 | -1.22% | 87.4만 |
|---|
| 2025.12.10 | ₩15,139 | ₩15,635 | ₩15,139 | ₩15,380 | +1.59% | 114.4만 |
|---|
| 2025.12.09 | ₩14,790 | ₩15,360 | ₩14,790 | ₩15,206 | +2.81% | 72.6만 |
|---|
| 2025.12.08 | ₩14,964 | ₩15,253 | ₩14,871 | ₩14,938 | -0.18% | 89.4만 |
|---|
| 2025.12.05 | ₩14,669 | ₩15,166 | ₩14,576 | ₩14,964 | +2.01% | 121.5만 |
|---|
| 2025.12.04 | ₩14,307 | ₩14,877 | ₩14,267 | ₩14,736 | +3.00% | 118.9만 |
|---|
| 2025.12.03 | ₩13,959 | ₩14,307 | ₩13,809 | ₩14,267 | +2.21% | 104.4만 |
|---|
| 2025.12.02 | ₩13,919 | ₩14,187 | ₩13,811 | ₩13,979 | +0.43% | 77.6만 |
|---|
| 2025.12.01 | ₩13,624 | ₩13,919 | ₩13,583 | ₩13,744 | +0.89% | 82.5만 |
|---|
| 2025.11.28 | ₩13,597 | ₩13,878 | ₩13,393 | ₩13,784 | +1.38% | 43.2만 |
|---|
| 2025.11.26 | ₩13,744 | ₩13,764 | ₩13,436 | ₩13,570 | -1.27% | 66.8만 |
|---|
| 2025.11.25 | ₩13,355 | ₩13,838 | ₩13,349 | ₩13,704 | +2.61% | 83.3만 |
|---|
| 2025.11.24 | ₩13,489 | ₩13,597 | ₩13,329 | ₩13,382 | -0.80% | 94만 |
|---|
| 2025.11.21 | ₩13,248 | ₩13,610 | ₩12,967 | ₩13,463 | +1.62% | 108.6만 |
|---|
| 2025.11.20 | ₩13,409 | ₩13,704 | ₩13,208 | ₩13,315 | -0.70% | 182만 |
|---|
| 2025.11.19 | ₩13,235 | ₩13,311 | ₩12,564 | ₩13,168 | -0.51% | 147.9만 |
|---|
| 2025.11.18 | ₩13,275 | ₩13,369 | ₩13,074 | ₩13,235 | -0.30% | 147.6만 |
|---|
| 2025.11.17 | ₩14,334 | ₩14,334 | ₩13,329 | ₩13,355 | -6.83% | 117.2만 |
|---|
| 2025.11.14 | ₩14,160 | ₩14,683 | ₩14,133 | ₩14,388 | +1.61% | 102.9만 |
|---|
| 2025.11.13 | ₩14,911 | ₩15,461 | ₩14,495 | ₩14,522 | -2.61% | 195만 |
|---|
| 2025.11.12 | ₩15,058 | ₩15,313 | ₩14,596 | ₩14,804 | -1.69% | 188만 |
|---|
| 2025.11.11 | ₩14,254 | ₩15,192 | ₩14,146 | ₩14,991 | +5.17% | 260.7만 |
|---|
| 2025.11.10 | ₩13,556 | ₩14,522 | ₩13,483 | ₩14,388 | +6.13% | 207.3만 |
|---|
| 2025.11.07 | ₩12,953 | ₩13,503 | ₩12,920 | ₩13,422 | +3.62% | 174.1만 |
|---|
| 2025.11.06 | ₩13,469 | ₩13,731 | ₩12,993 | ₩13,288 | -1.34% | 531.3만 |
|---|
| 2025.11.05 | ₩12,832 | ₩13,013 | ₩12,611 | ₩12,926 | +0.73% | 181.6만 |
|---|
| 2025.11.04 | ₩13,074 | ₩13,114 | ₩12,484 | ₩12,712 | -2.77% | 146.3만 |
|---|
| 2025.11.03 | ₩13,516 | ₩13,516 | ₩12,953 | ₩13,315 | -1.49% | 402.3만 |
|---|
| 2025.10.31 | ₩13,825 | ₩14,066 | ₩13,275 | ₩13,476 | -2.52% | 449.4만 |
|---|
| 2025.10.30 | ₩12,926 | ₩13,369 | ₩12,783 | ₩13,074 | +1.14% | 87.8만 |
|---|
| 2025.10.29 | ₩13,315 | ₩13,523 | ₩13,034 | ₩13,060 | -1.91% | 84.2만 |
|---|
| 2025.10.28 | ₩13,489 | ₩13,858 | ₩13,422 | ₩13,436 | -0.40% | 121.1만 |
|---|
| 2025.10.27 | ₩13,932 | ₩13,945 | ₩13,436 | ₩13,463 | -3.37% | 102.4만 |
|---|
| 2025.10.24 | ₩13,664 | ₩13,784 | ₩13,436 | ₩13,597 | -0.49% | 111.4만 |
|---|
| 2025.10.23 | ₩13,221 | ₩13,476 | ₩13,127 | ₩13,382 | +1.22% | 87.1만 |
|---|
| 2025.10.22 | ₩13,543 | ₩13,543 | ₩13,060 | ₩13,221 | -2.38% | 84.3만 |
|---|
| 2025.10.21 | ₩13,275 | ₩13,811 | ₩13,047 | ₩13,583 | +2.32% | 78만 |
|---|
| 2025.10.20 | ₩13,074 | ₩13,436 | ₩13,047 | ₩13,288 | +1.64% | 70.8만 |
|---|
| 2025.10.17 | ₩12,725 | ₩13,060 | ₩12,604 | ₩12,993 | +2.11% | 136.2만 |
|---|
| 2025.10.16 | ₩13,610 | ₩13,838 | ₩12,806 | ₩12,873 | -5.42% | 95.4만 |
|---|
| 2025.10.15 | ₩13,825 | ₩13,865 | ₩13,409 | ₩13,543 | -2.04% | 69.3만 |
|---|
| 2025.10.14 | ₩13,208 | ₩13,798 | ₩13,114 | ₩13,610 | +3.05% | 83.5만 |
|---|
| 2025.10.13 | ₩13,583 | ₩13,583 | ₩13,275 | ₩13,489 | -0.69% | 67.1만 |
|---|
| 2025.10.10 | ₩13,986 | ₩13,986 | ₩13,262 | ₩13,329 | -4.70% | 113만 |
|---|