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 | ₩20,610 | ₩21,266 | ₩20,610 | ₩20,998 | +1.89% | 218.3만 |
| 2026.10.08 | ₩19,765 | ₩20,502 | ₩19,525 | ₩20,489 | +3.66% | 247.3만 |
| 2026.10.07 | ₩19,564 | ₩20,388 | ₩19,564 | ₩19,779 | +1.10% | 296.7만 |
| 2026.10.06 | ₩20,033 | ₩20,275 | ₩19,497 | ₩19,819 | -1.07% | 246.4만 |
| 2026.10.05 | ₩19,377 | ₩19,993 | ₩19,377 | ₩19,939 | +2.90% | 191.3만 |
| 2026.10.02 | ₩19,350 | ₩19,671 | ₩19,055 | ₩19,457 | +0.55% | 172.7만 |
| 2026.10.01 | ₩18,934 | ₩19,403 | ₩18,626 | ₩19,162 | +1.20% | 142.7만 |
| 2026.09.30 | ₩18,720 | ₩19,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,559 |
| -0.86% |
| 316.2만 |
| 2026.09.29 | ₩17,661 | ₩18,338 | ₩17,554 | ₩18,278 | +3.49% | 148.7만 |
|---|
| 2026.09.28 | ₩17,474 | ₩18,010 | ₩16,965 | ₩17,822 | +1.99% | 97.2만 |
|---|
| 2026.09.25 | ₩18,398 | ₩18,479 | ₩17,742 | ₩17,822 | -3.13% | 113.9만 |
|---|
| 2026.09.24 | ₩18,626 | ₩19,267 | ₩18,264 | ₩18,345 | -1.51% | 168.3만 |
|---|
| 2026.09.23 | ₩17,608 | ₩18,459 | ₩17,209 | ₩18,432 | +4.68% | 151.2만 |
|---|
| 2026.09.22 | ₩18,372 | ₩18,490 | ₩17,146 | ₩17,608 | -4.16% | 174만 |
|---|
| 2026.09.21 | ₩17,795 | ₩18,251 | ₩17,554 | ₩17,996 | +1.13% | 153.9만 |
|---|
| 2026.09.18 | ₩18,707 | ₩18,720 | ₩17,541 | ₩17,688 | -5.44% | 191.3만 |
|---|
| 2026.09.17 | ₩18,424 | ₩18,613 | ₩17,862 | ₩18,506 | +0.44% | 124.6만 |
|---|
| 2026.09.16 | ₩17,715 | ₩18,063 | ₩17,434 | ₩18,050 | +1.89% | 116.9만 |
|---|
| 2026.09.15 | ₩17,862 | ₩18,546 | ₩17,702 | ₩17,916 | +0.30% | 129.7만 |
|---|
| 2026.09.14 | ₩17,152 | ₩18,365 | ₩17,152 | ₩18,291 | +6.64% | 162.9만 |
|---|
| 2026.09.11 | ₩16,737 | ₩17,005 | ₩16,636 | ₩16,871 | +0.80% | 149.5만 |
|---|
| 2026.09.10 | ₩16,375 | ₩16,777 | ₩16,080 | ₩16,697 | +1.96% | 241.5만 |
|---|
| 2026.09.09 | ₩16,790 | ₩16,790 | ₩16,013 | ₩16,603 | -1.12% | 155.8만 |
|---|
| 2026.09.08 | ₩17,300 | ₩17,300 | ₩16,549 | ₩16,777 | -3.02% | 133.1만 |
|---|
| 2026.09.04 | ₩18,010 | ₩18,097 | ₩16,904 | ₩17,447 | -3.12% | 176.3만 |
|---|
| 2026.09.03 | ₩18,144 | ₩18,720 | ₩18,023 | ₩18,157 | +0.07% | 139.8만 |
|---|
| 2026.09.02 | ₩18,519 | ₩18,653 | ₩17,668 | ₩17,809 | -3.84% | 197.4만 |
|---|
| 2026.09.01 | ₩18,492 | ₩18,901 | ₩18,358 | ₩18,532 | +0.22% | 165만 |
|---|
| 2026.08.31 | ₩18,988 | ₩19,164 | ₩18,573 | ₩18,894 | -0.49% | 199.3만 |
|---|
| 2026.08.28 | ₩19,162 | ₩19,779 | ₩18,961 | ₩19,162 | 0.00% | 223.6만 |
|---|
| 2026.08.27 | ₩17,635 | ₩19,196 | ₩17,635 | ₩19,135 | +8.51% | 208.1만 |
|---|
| 2026.08.26 | ₩17,139 | ₩17,507 | ₩16,817 | ₩17,367 | +1.33% | 100.4만 |
|---|
| 2026.08.25 | ₩17,474 | ₩17,782 | ₩17,306 | ₩17,568 | +0.54% | 118.9만 |
|---|
| 2026.08.24 | ₩17,675 | ₩18,157 | ₩17,561 | ₩17,621 | -0.30% | 142.9만 |
|---|
| 2026.08.21 | ₩17,313 | ₩17,889 | ₩16,945 | ₩17,809 | +2.86% | 193.8만 |
|---|
| 2026.08.20 | ₩17,125 | ₩17,440 | ₩16,764 | ₩17,326 | +1.17% | 151.1만 |
|---|
| 2026.08.19 | ₩16,844 | ₩17,280 | ₩16,630 | ₩17,192 | +2.07% | 145.8만 |
|---|
| 2026.08.18 | ₩16,804 | ₩17,313 | ₩16,777 | ₩16,871 | +0.40% | 266.5만 |
|---|
| 2026.08.17 | ₩17,313 | ₩17,360 | ₩16,697 | ₩16,898 | -2.40% | 150.2만 |
|---|
| 2026.08.14 | ₩17,849 | ₩18,197 | ₩17,340 | ₩17,460 | -2.18% | 273.9만 |
|---|
| 2026.08.13 | ₩16,616 | ₩17,856 | ₩16,496 | ₩17,822 | +7.26% | 312.2만 |
|---|
| 2026.08.12 | ₩16,643 | ₩16,991 | ₩16,402 | ₩16,589 | -0.32% | 238.5만 |
|---|
| 2026.08.11 | ₩16,295 | ₩17,246 | ₩16,295 | ₩17,005 | +4.36% | 243.7만 |
|---|
| 2026.08.10 | ₩14,901 | ₩16,415 | ₩14,807 | ₩16,335 | +9.62% | 286.4만 |
|---|
| 2026.08.07 | ₩14,727 | ₩15,243 | ₩14,472 | ₩15,089 | +2.46% | 276.8만 |
|---|
| 2026.08.06 | ₩13,615 | ₩14,506 | ₩13,266 | ₩14,432 | +6.00% | 463.2만 |
|---|
| 2026.08.05 | ₩13,373 | ₩13,507 | ₩13,005 | ₩13,414 | +0.30% | 232.9만 |
|---|
| 2026.08.04 | ₩12,690 | ₩13,326 | ₩12,663 | ₩13,239 | +4.33% | 186.2만 |
|---|
| 2026.08.03 | ₩12,275 | ₩12,891 | ₩12,194 | ₩12,757 | +3.93% | 328.5만 |
|---|
| 2026.07.31 | ₩11,390 | ₩11,940 | ₩11,283 | ₩11,899 | +4.47% | 129.9만 |
|---|
| 2026.07.30 | ₩11,725 | ₩11,832 | ₩11,196 | ₩11,538 | -1.60% | 156.9만 |
|---|
| 2026.07.29 | ₩11,631 | ₩12,348 | ₩11,497 | ₩11,913 | +2.42% | 233.1만 |
|---|
| 2026.07.28 | ₩11,551 | ₩12,000 | ₩11,404 | ₩11,712 | +1.39% | 170만 |
|---|
| 2026.07.27 | ₩11,162 | ₩11,899 | ₩11,095 | ₩11,618 | +4.08% | 142.9만 |
|---|
| 2026.07.24 | ₩11,015 | ₩11,095 | ₩10,747 | ₩10,854 | -1.46% | 157.1만 |
|---|
| 2026.07.23 | ₩11,819 | ₩12,007 | ₩10,070 | ₩10,787 | -8.73% | 392.4만 |
|---|
| 2026.07.22 | ₩12,971 | ₩12,971 | ₩11,497 | ₩11,712 | -9.71% | 217.7만 |
|---|
| 2026.07.21 | ₩13,266 | ₩13,534 | ₩12,643 | ₩12,851 | -3.13% | 146.2만 |
|---|
| 2026.07.20 | ₩12,824 | ₩13,320 | ₩12,670 | ₩13,172 | +2.72% | 125.5만 |
|---|
| 2026.07.17 | ₩12,556 | ₩12,958 | ₩12,462 | ₩12,864 | +2.45% | 117.9만 |
|---|
| 2026.07.16 | ₩13,005 | ₩13,172 | ₩12,677 | ₩12,931 | -0.57% | 115.5만 |
|---|
| 2026.07.15 | ₩13,105 | ₩13,367 | ₩12,730 | ₩12,918 | -1.43% | 129.8만 |
|---|
| 2026.07.14 | ₩12,074 | ₩13,140 | ₩11,875 | ₩12,985 | +7.55% | 220.3만 |
|---|
| 2026.07.13 | ₩12,489 | ₩12,891 | ₩12,308 | ₩12,543 | +0.43% | 168.8만 |
|---|
| 2026.07.10 | ₩12,650 | ₩12,891 | ₩12,141 | ₩12,301 | -2.75% | 169.6만 |
|---|
| 2026.07.09 | ₩11,765 | ₩12,610 | ₩11,390 | ₩12,569 | +6.83% | 279.5만 |
|---|
| 2026.07.08 | ₩11,859 | ₩12,086 | ₩11,625 | ₩11,806 | -0.45% | 237.1만 |
|---|
| 2026.07.07 | ₩12,181 | ₩12,536 | ₩11,806 | ₩12,275 | +0.77% | 269.5만 |
|---|
| 2026.07.06 | ₩11,665 | ₩12,409 | ₩11,524 | ₩11,940 | +2.35% | 183.5만 |
|---|
| 2026.07.02 | ₩11,390 | ₩12,120 | ₩11,363 | ₩11,846 | +4.00% | 313.4만 |
|---|
| 2026.07.01 | ₩11,042 | ₩12,301 | ₩10,841 | ₩11,457 | +3.76% | 856.1만 |
|---|
| 2026.06.30 | ₩10,057 | ₩10,251 | ₩9,809 | ₩10,251 | +1.93% | 217만 |
|---|
| 2026.06.29 | ₩10,157 | ₩10,372 | ₩9,997 | ₩10,131 | -0.26% | 218.3만 |
|---|
| 2026.06.26 | ₩9,085 | ₩10,050 | ₩9,085 | ₩9,930 | +9.29% | 345.7만 |
|---|
| 2026.06.25 | ₩8,938 | ₩9,387 | ₩8,764 | ₩9,059 | +1.35% | 166.7만 |
|---|
| 2026.06.24 | ₩8,817 | ₩9,427 | ₩8,709 | ₩9,152 | +3.80% | 184.8만 |
|---|
| 2026.06.23 | ₩8,777 | ₩9,012 | ₩8,690 | ₩8,925 | +1.68% | 207만 |
|---|
| 2026.06.22 | ₩8,844 | ₩9,179 | ₩8,442 | ₩8,657 | -2.12% | 160.6만 |
|---|
| 2026.06.18 | ₩8,791 | ₩8,878 | ₩8,482 | ₩8,750 | -0.46% | 177.1만 |
|---|
| 2026.06.17 | ₩8,898 | ₩9,179 | ₩8,643 | ₩8,750 | -1.66% | 361.5만 |
|---|
| 2026.06.16 | ₩9,166 | ₩9,166 | ₩8,717 | ₩8,911 | -2.78% | 192.1만 |
|---|
| 2026.06.15 | ₩9,528 | ₩9,528 | ₩9,059 | ₩9,166 | -3.80% | 158.3만 |
|---|
| 2026.06.12 | ₩9,072 | ₩9,320 | ₩8,804 | ₩9,233 | +1.77% | 242.5만 |
|---|
| 2026.06.11 | ₩9,032 | ₩9,306 | ₩8,777 | ₩9,219 | +2.08% | 206.2만 |
|---|
| 2026.06.10 | ₩9,193 | ₩9,581 | ₩9,126 | ₩9,246 | +0.58% | 188.1만 |
|---|
| 2026.06.09 | ₩9,601 | ₩9,861 | ₩8,992 | ₩9,327 | -2.86% | 252.9만 |
|---|
| 2026.06.08 | ₩10,144 | ₩10,185 | ₩9,380 | ₩9,608 | -5.28% | 388.9만 |
|---|
| 2026.06.05 | ₩10,385 | ₩10,787 | ₩10,265 | ₩10,265 | -1.16% | 284.8만 |
|---|
| 2026.06.04 | ₩11,055 | ₩11,156 | ₩10,345 | ₩10,385 | -6.06% | 266.1만 |
|---|
| 2026.06.03 | ₩10,935 | ₩10,948 | ₩10,600 | ₩10,868 | -0.61% | 263.5만 |
|---|
| 2026.06.02 | ₩11,243 | ₩11,665 | ₩10,928 | ₩11,176 | -0.60% | 366만 |
|---|
| 2026.06.01 | ₩10,720 | ₩11,886 | ₩10,626 | ₩11,765 | +9.75% | 458.3만 |
|---|
| 2026.05.29 | ₩9,414 | ₩10,546 | ₩9,353 | ₩10,479 | +11.32% | 576.1만 |
|---|
| 2026.05.28 | ₩9,273 | ₩9,333 | ₩8,931 | ₩9,219 | -0.58% | 223.9만 |
|---|
| 2026.05.27 | ₩9,099 | ₩9,615 | ₩9,099 | ₩9,219 | +1.33% | 250.2만 |
|---|
| 2026.05.26 | ₩8,884 | ₩9,347 | ₩8,864 | ₩9,166 | +3.17% | 274.4만 |
|---|
| 2026.05.22 | ₩8,764 | ₩9,112 | ₩8,764 | ₩8,978 | +2.45% | 202.7만 |
|---|
| 2026.05.21 | ₩8,523 | ₩8,764 | ₩8,496 | ₩8,737 | +2.52% | 238.2만 |
|---|
| 2026.05.20 | ₩8,456 | ₩8,844 | ₩8,342 | ₩8,697 | +2.85% | 250.2만 |
|---|
| 2026.05.19 | ₩8,657 | ₩8,918 | ₩8,375 | ₩8,523 | -1.55% | 264만 |
|---|
| 2026.05.18 | ₩8,080 | ₩8,697 | ₩8,040 | ₩8,509 | +5.31% | 311.5만 |
|---|
| 2026.05.15 | ₩8,228 | ₩8,489 | ₩8,107 | ₩8,121 | -1.30% | 292.3만 |
|---|
| 2026.05.14 | ₩8,040 | ₩8,409 | ₩8,013 | ₩8,214 | +2.17% | 267.8만 |
|---|
| 2026.05.13 | ₩8,174 | ₩8,241 | ₩7,920 | ₩8,013 | -1.97% | 251.9만 |
|---|
| 2026.05.12 | ₩8,536 | ₩8,703 | ₩8,228 | ₩8,281 | -2.98% | 333.1만 |
|---|
| 2026.05.11 | ₩8,442 | ₩8,844 | ₩8,288 | ₩8,523 | +0.95% | 340.9만 |
|---|
| 2026.05.08 | ₩7,678 | ₩8,643 | ₩7,558 | ₩8,563 | +11.52% | 438.7만 |
|---|
| 2026.05.07 | ₩8,121 | ₩8,389 | ₩7,551 | ₩7,920 | -2.48% | 807.5만 |
|---|
| 2026.05.06 | ₩10,399 | ₩10,412 | ₩9,976 | ₩10,077 | -3.09% | 307.5만 |
|---|
| 2026.05.05 | ₩10,720 | ₩10,747 | ₩10,305 | ₩10,653 | -0.63% | 163.4만 |
|---|
| 2026.05.04 | ₩10,412 | ₩11,095 | ₩10,399 | ₩10,774 | +3.47% | 167.8만 |
|---|
| 2026.05.01 | ₩9,930 | ₩10,479 | ₩9,836 | ₩10,439 | +5.13% | 144.7만 |
|---|
| 2026.04.30 | ₩9,474 | ₩9,568 | ₩9,260 | ₩9,528 | +0.57% | 110.3만 |
|---|
| 2026.04.29 | ₩9,327 | ₩9,675 | ₩9,233 | ₩9,621 | +3.16% | 100.7만 |
|---|
| 2026.04.28 | ₩9,447 | ₩9,702 | ₩9,387 | ₩9,461 | +0.14% | 91.3만 |
|---|
| 2026.04.27 | ₩9,394 | ₩9,635 | ₩9,260 | ₩9,420 | +0.29% | 138만 |
|---|
| 2026.04.24 | ₩9,032 | ₩9,461 | ₩8,985 | ₩9,461 | +4.75% | 123.2만 |
|---|
| 2026.04.23 | ₩9,487 | ₩9,487 | ₩8,724 | ₩8,992 | -5.23% | 189.9만 |
|---|
| 2026.04.22 | ₩9,501 | ₩9,782 | ₩9,327 | ₩9,755 | +2.68% | 103.1만 |
|---|
| 2026.04.21 | ₩9,514 | ₩9,916 | ₩9,367 | ₩9,380 | -1.41% | 145.2만 |
|---|
| 2026.04.20 | ₩9,219 | ₩9,581 | ₩9,139 | ₩9,487 | +2.91% | 114.5만 |
|---|
| 2026.04.17 | ₩9,327 | ₩9,554 | ₩9,286 | ₩9,353 | +0.29% | 191.3만 |
|---|
| 2026.04.16 | ₩9,233 | ₩9,407 | ₩8,985 | ₩9,099 | -1.45% | 195.9만 |
|---|
| 2026.04.15 | ₩8,442 | ₩9,005 | ₩8,322 | ₩8,965 | +6.19% | 252.1만 |
|---|
| 2026.04.14 | ₩8,134 | ₩8,435 | ₩8,040 | ₩8,308 | +2.14% | 260.3만 |
|---|
| 2026.04.13 | ₩7,491 | ₩7,973 | ₩7,384 | ₩7,973 | +6.44% | 194.4만 |
|---|
| 2026.04.10 | ₩7,960 | ₩8,013 | ₩7,437 | ₩7,518 | -5.56% | 199.7만 |
|---|
| 2026.04.09 | ₩8,322 | ₩8,328 | ₩7,611 | ₩8,054 | -3.22% | 238.1만 |
|---|
| 2026.04.08 | ₩9,407 | ₩9,447 | ₩8,335 | ₩8,402 | -10.68% | 216.9만 |
|---|
| 2026.04.07 | ₩9,059 | ₩9,219 | ₩8,878 | ₩8,978 | -0.89% | 103.2만 |
|---|
| 2026.04.06 | ₩9,166 | ₩9,306 | ₩9,005 | ₩9,139 | -0.29% | 73.8만 |
|---|
| 2026.04.02 | ₩8,965 | ₩9,293 | ₩8,884 | ₩9,166 | +2.24% | 104.9만 |
|---|
| 2026.04.01 | ₩9,246 | ₩9,246 | ₩8,777 | ₩9,099 | -1.59% | 154.2만 |
|---|
| 2026.03.31 | ₩9,126 | ₩9,447 | ₩9,045 | ₩9,139 | +0.15% | 183.1만 |
|---|
| 2026.03.30 | ₩8,804 | ₩9,139 | ₩8,610 | ₩9,112 | +3.50% | 169.2만 |
|---|
| 2026.03.27 | ₩8,804 | ₩8,804 | ₩8,516 | ₩8,590 | -2.44% | 125.8만 |
|---|
| 2026.03.26 | ₩8,737 | ₩9,213 | ₩8,737 | ₩8,978 | +2.76% | 114.1만 |
|---|
| 2026.03.25 | ₩9,313 | ₩9,420 | ₩8,784 | ₩8,831 | -5.18% | 163.3만 |
|---|
| 2026.03.24 | ₩9,501 | ₩9,722 | ₩9,018 | ₩9,045 | -4.80% | 241.5만 |
|---|
| 2026.03.23 | ₩9,554 | ₩9,702 | ₩9,253 | ₩9,662 | +1.12% | 164.6만 |
|---|
| 2026.03.20 | ₩9,641 | ₩9,668 | ₩9,273 | ₩9,394 | -2.57% | 261.2만 |
|---|
| 2026.03.19 | ₩9,407 | ₩9,842 | ₩9,407 | ₩9,662 | +2.71% | 139.1만 |
|---|
| 2026.03.18 | ₩9,407 | ₩9,648 | ₩9,340 | ₩9,447 | +0.43% | 111.1만 |
|---|
| 2026.03.17 | ₩9,729 | ₩10,157 | ₩9,534 | ₩9,581 | -1.52% | 151만 |
|---|
| 2026.03.16 | ₩9,863 | ₩10,023 | ₩9,715 | ₩9,755 | -1.09% | 153.2만 |
|---|
| 2026.03.13 | ₩9,889 | ₩10,017 | ₩9,534 | ₩9,849 | -0.41% | 158.4만 |
|---|
| 2026.03.12 | ₩10,131 | ₩10,472 | ₩9,849 | ₩9,916 | -2.12% | 161만 |
|---|
| 2026.03.11 | ₩10,332 | ₩10,566 | ₩9,956 | ₩10,238 | -0.91% | 116.3만 |
|---|
| 2026.03.10 | ₩10,466 | ₩10,466 | ₩9,930 | ₩10,318 | -1.41% | 202.9만 |
|---|
| 2026.03.09 | ₩10,332 | ₩10,620 | ₩10,184 | ₩10,452 | +1.17% | 152.2만 |
|---|
| 2026.03.06 | ₩10,519 | ₩10,787 | ₩10,318 | ₩10,519 | 0.00% | 199.1만 |
|---|
| 2026.03.05 | ₩10,385 | ₩10,754 | ₩10,325 | ₩10,546 | +1.55% | 219.1만 |
|---|
| 2026.03.04 | ₩10,211 | ₩10,559 | ₩10,151 | ₩10,345 | +1.31% | 195.7만 |
|---|
| 2026.03.03 | ₩9,849 | ₩10,298 | ₩9,755 | ₩10,157 | +3.13% | 222.2만 |
|---|
| 2026.03.02 | ₩9,447 | ₩10,184 | ₩9,380 | ₩10,064 | +6.52% | 265.8만 |
|---|
| 2026.02.27 | ₩9,581 | ₩9,856 | ₩9,367 | ₩9,782 | +2.10% | 238.2만 |
|---|
| 2026.02.26 | ₩9,099 | ₩10,117 | ₩9,085 | ₩9,796 | +7.66% | 397.3만 |
|---|
| 2026.02.25 | ₩9,159 | ₩9,186 | ₩8,643 | ₩8,925 | -2.56% | 368.3만 |
|---|
| 2026.02.24 | ₩8,697 | ₩9,327 | ₩8,590 | ₩9,152 | +5.24% | 233만 |
|---|
| 2026.02.23 | ₩9,273 | ₩9,306 | ₩8,657 | ₩8,710 | -6.07% | 427.6만 |
|---|
| 2026.02.20 | ₩9,447 | ₩10,365 | ₩9,394 | ₩9,487 | +0.43% | 436.9만 |
|---|
| 2026.02.19 | ₩9,675 | ₩10,238 | ₩9,206 | ₩9,595 | -0.83% | 452.1만 |
|---|
| 2026.02.18 | ₩8,523 | ₩9,755 | ₩8,415 | ₩9,621 | +12.89% | 500.2만 |
|---|
| 2026.02.17 | ₩8,442 | ₩8,596 | ₩8,040 | ₩8,496 | +0.63% | 332.8만 |
|---|
| 2026.02.13 | ₩8,389 | ₩8,750 | ₩8,308 | ₩8,496 | +1.28% | 349.5만 |
|---|
| 2026.02.12 | ₩9,045 | ₩9,072 | ₩8,033 | ₩8,322 | -8.00% | 366.8만 |
|---|
| 2026.02.11 | ₩9,769 | ₩9,856 | ₩8,809 | ₩8,992 | -7.96% | 328.5만 |
|---|
| 2026.02.10 | ₩10,023 | ₩10,050 | ₩9,615 | ₩9,796 | -2.27% | 323.9만 |
|---|
| 2026.02.09 | ₩9,702 | ₩9,923 | ₩9,447 | ₩9,715 | +0.14% | 360만 |
|---|
| 2026.02.06 | ₩9,956 | ₩10,251 | ₩9,474 | ₩9,688 | -2.69% | 275.8만 |
|---|
| 2026.02.05 | ₩10,479 | ₩10,760 | ₩9,722 | ₩9,796 | -6.52% | 169만 |
|---|
| 2026.02.04 | ₩11,002 | ₩11,042 | ₩10,211 | ₩10,600 | -3.65% | 232.2만 |
|---|
| 2026.02.03 | ₩11,993 | ₩11,993 | ₩10,579 | ₩11,015 | -8.16% | 236.4만 |
|---|
| 2026.02.02 | ₩12,301 | ₩12,496 | ₩11,993 | ₩12,141 | -1.31% | 117.1만 |
|---|
| 2026.01.30 | ₩12,489 | ₩12,677 | ₩12,248 | ₩12,288 | -1.61% | 129.3만 |
|---|
| 2026.01.29 | ₩13,012 | ₩13,119 | ₩12,181 | ₩12,556 | -3.50% | 141.6만 |
|---|
| 2026.01.28 | ₩13,615 | ₩13,762 | ₩13,219 | ₩13,266 | -2.56% | 100.5만 |
|---|
| 2026.01.27 | ₩14,097 | ₩14,097 | ₩13,253 | ₩13,440 | -4.66% | 148.2만 |
|---|
| 2026.01.26 | ₩13,816 | ₩14,218 | ₩13,708 | ₩14,070 | +1.84% | 79.2만 |
|---|
| 2026.01.23 | ₩14,017 | ₩14,352 | ₩13,621 | ₩13,735 | -2.01% | 118.4만 |
|---|
| 2026.01.22 | ₩13,266 | ₩14,131 | ₩13,253 | ₩14,017 | +5.66% | 118.8만 |
|---|
| 2026.01.21 | ₩13,172 | ₩13,245 | ₩12,784 | ₩13,146 | -0.20% | 176.3만 |
|---|
| 2026.01.20 | ₩12,998 | ₩13,440 | ₩12,904 | ₩13,172 | +1.34% | 213.8만 |
|---|
| 2026.01.16 | ₩13,749 | ₩13,749 | ₩13,306 | ₩13,333 | -3.02% | 136.6만 |
|---|
| 2026.01.15 | ₩14,539 | ₩14,807 | ₩13,641 | ₩13,695 | -5.81% | 181.9만 |
|---|
| 2026.01.14 | ₩13,990 | ₩14,131 | ₩13,467 | ₩13,708 | -2.01% | 90.4만 |
|---|
| 2026.01.13 | ₩14,633 | ₩14,633 | ₩13,655 | ₩14,070 | -3.85% | 135.5만 |
|---|
| 2026.01.12 | ₩14,579 | ₩14,727 | ₩14,285 | ₩14,579 | 0.00% | 86만 |
|---|
| 2026.01.09 | ₩14,888 | ₩14,999 | ₩14,432 | ₩14,606 | -1.89% | 137.5만 |
|---|
| 2026.01.08 | ₩15,464 | ₩15,598 | ₩14,760 | ₩14,914 | -3.55% | 131.4만 |
|---|
| 2026.01.07 | ₩15,330 | ₩16,000 | ₩15,316 | ₩15,598 | +1.75% | 123.9만 |
|---|
| 2026.01.06 | ₩14,713 | ₩15,330 | ₩14,553 | ₩15,236 | +3.55% | 90.5만 |
|---|
| 2026.01.05 | ₩14,673 | ₩14,981 | ₩14,579 | ₩14,727 | +0.37% | 112.5만 |
|---|
| 2026.01.02 | ₩15,678 | ₩15,678 | ₩14,620 | ₩14,646 | -6.58% | 103.4만 |
|---|
| 2025.12.31 | ₩15,705 | ₩15,772 | ₩15,477 | ₩15,517 | -1.19% | 72.3만 |
|---|
| 2025.12.30 | ₩15,785 | ₩16,040 | ₩15,692 | ₩15,745 | -0.25% | 50만 |
|---|
| 2025.12.29 | ₩15,826 | ₩16,080 | ₩15,745 | ₩15,852 | +0.17% | 66.5만 |
|---|
| 2025.12.26 | ₩15,933 | ₩16,080 | ₩15,873 | ₩15,986 | +0.34% | 58.8만 |
|---|
| 2025.12.24 | ₩15,517 | ₩16,147 | ₩15,517 | ₩16,000 | +3.11% | 120.5만 |
|---|
| 2025.12.23 | ₩15,732 | ₩15,986 | ₩15,203 | ₩15,558 | -1.11% | 164.4만 |
|---|
| 2025.12.22 | ₩15,343 | ₩16,000 | ₩15,343 | ₩15,893 | +3.58% | 130.9만 |
|---|
| 2025.12.19 | ₩15,906 | ₩16,013 | ₩15,276 | ₩15,343 | -3.54% | 162만 |
|---|
| 2025.12.18 | ₩15,638 | ₩16,053 | ₩15,450 | ₩15,933 | +1.89% | 138.3만 |
|---|
| 2025.12.17 | ₩14,955 | ₩15,866 | ₩14,901 | ₩15,397 | +2.96% | 164.1만 |
|---|
| 2025.12.16 | ₩14,352 | ₩14,801 | ₩14,311 | ₩14,767 | +2.89% | 107.4만 |
|---|
| 2025.12.15 | ₩15,182 | ₩15,182 | ₩14,352 | ₩14,405 | -5.12% | 110.1만 |
|---|
| 2025.12.12 | ₩15,182 | ₩15,316 | ₩14,981 | ₩15,075 | -0.71% | 76.2만 |
|---|
| 2025.12.11 | ₩15,316 | ₩15,692 | ₩15,048 | ₩15,129 | -1.22% | 87.4만 |
|---|
| 2025.12.10 | ₩15,129 | ₩15,625 | ₩15,129 | ₩15,370 | +1.59% | 114.4만 |
|---|
| 2025.12.09 | ₩14,780 | ₩15,350 | ₩14,780 | ₩15,196 | +2.81% | 72.6만 |
|---|
| 2025.12.08 | ₩14,955 | ₩15,243 | ₩14,861 | ₩14,928 | -0.18% | 89.4만 |
|---|
| 2025.12.05 | ₩14,660 | ₩15,156 | ₩14,566 | ₩14,955 | +2.01% | 121.5만 |
|---|
| 2025.12.04 | ₩14,298 | ₩14,868 | ₩14,258 | ₩14,727 | +3.00% | 118.9만 |
|---|
| 2025.12.03 | ₩13,950 | ₩14,298 | ₩13,800 | ₩14,258 | +2.21% | 104.4만 |
|---|
| 2025.12.02 | ₩13,909 | ₩14,177 | ₩13,802 | ₩13,970 | +0.43% | 77.6만 |
|---|
| 2025.12.01 | ₩13,615 | ₩13,909 | ₩13,574 | ₩13,735 | +0.89% | 82.5만 |
|---|
| 2025.11.28 | ₩13,588 | ₩13,869 | ₩13,384 | ₩13,775 | +1.38% | 43.2만 |
|---|
| 2025.11.26 | ₩13,735 | ₩13,755 | ₩13,427 | ₩13,561 | -1.27% | 66.8만 |
|---|
| 2025.11.25 | ₩13,347 | ₩13,829 | ₩13,340 | ₩13,695 | +2.61% | 83.3만 |
|---|
| 2025.11.24 | ₩13,481 | ₩13,588 | ₩13,320 | ₩13,373 | -0.80% | 94만 |
|---|
| 2025.11.21 | ₩13,239 | ₩13,601 | ₩12,958 | ₩13,454 | +1.62% | 108.6만 |
|---|
| 2025.11.20 | ₩13,400 | ₩13,695 | ₩13,199 | ₩13,306 | -0.70% | 182만 |
|---|
| 2025.11.19 | ₩13,226 | ₩13,302 | ₩12,556 | ₩13,159 | -0.51% | 147.9만 |
|---|
| 2025.11.18 | ₩13,266 | ₩13,360 | ₩13,065 | ₩13,226 | -0.30% | 147.6만 |
|---|
| 2025.11.17 | ₩14,325 | ₩14,325 | ₩13,320 | ₩13,347 | -6.83% | 117.2만 |
|---|
| 2025.11.14 | ₩14,151 | ₩14,673 | ₩14,124 | ₩14,378 | +1.61% | 102.9만 |
|---|
| 2025.11.13 | ₩14,901 | ₩15,450 | ₩14,486 | ₩14,512 | -2.61% | 195만 |
|---|
| 2025.11.12 | ₩15,048 | ₩15,303 | ₩14,586 | ₩14,794 | -1.69% | 188만 |
|---|
| 2025.11.11 | ₩14,244 | ₩15,182 | ₩14,137 | ₩14,981 | +5.17% | 260.7만 |
|---|
| 2025.11.10 | ₩13,548 | ₩14,512 | ₩13,474 | ₩14,378 | +6.13% | 207.3만 |
|---|
| 2025.11.07 | ₩12,945 | ₩13,494 | ₩12,911 | ₩13,414 | +3.62% | 174.1만 |
|---|
| 2025.11.06 | ₩13,461 | ₩13,722 | ₩12,985 | ₩13,280 | -1.34% | 531.3만 |
|---|
| 2025.11.05 | ₩12,824 | ₩13,005 | ₩12,603 | ₩12,918 | +0.73% | 181.6만 |
|---|
| 2025.11.04 | ₩13,065 | ₩13,105 | ₩12,476 | ₩12,703 | -2.77% | 146.3만 |
|---|
| 2025.11.03 | ₩13,507 | ₩13,507 | ₩12,945 | ₩13,306 | -1.49% | 402.3만 |
|---|
| 2025.10.31 | ₩13,816 | ₩14,057 | ₩13,266 | ₩13,467 | -2.52% | 449.4만 |
|---|
| 2025.10.30 | ₩12,918 | ₩13,360 | ₩12,774 | ₩13,065 | +1.14% | 87.8만 |
|---|
| 2025.10.29 | ₩13,306 | ₩13,514 | ₩13,025 | ₩13,052 | -1.91% | 84.2만 |
|---|
| 2025.10.28 | ₩13,481 | ₩13,849 | ₩13,414 | ₩13,427 | -0.40% | 121.1만 |
|---|
| 2025.10.27 | ₩13,923 | ₩13,936 | ₩13,427 | ₩13,454 | -3.37% | 102.4만 |
|---|
| 2025.10.24 | ₩13,655 | ₩13,775 | ₩13,427 | ₩13,588 | -0.49% | 111.4만 |
|---|
| 2025.10.23 | ₩13,213 | ₩13,467 | ₩13,119 | ₩13,373 | +1.22% | 87.1만 |
|---|
| 2025.10.22 | ₩13,534 | ₩13,534 | ₩13,052 | ₩13,213 | -2.38% | 84.3만 |
|---|
| 2025.10.21 | ₩13,266 | ₩13,802 | ₩13,038 | ₩13,574 | +2.32% | 78만 |
|---|
| 2025.10.20 | ₩13,065 | ₩13,427 | ₩13,038 | ₩13,280 | +1.64% | 70.8만 |
|---|
| 2025.10.17 | ₩12,717 | ₩13,052 | ₩12,596 | ₩12,985 | +2.11% | 136.2만 |
|---|
| 2025.10.16 | ₩13,601 | ₩13,829 | ₩12,797 | ₩12,864 | -5.42% | 95.4만 |
|---|
| 2025.10.15 | ₩13,816 | ₩13,856 | ₩13,400 | ₩13,534 | -2.04% | 69.3만 |
|---|
| 2025.10.14 | ₩13,199 | ₩13,789 | ₩13,105 | ₩13,601 | +3.05% | 83.5만 |
|---|
| 2025.10.13 | ₩13,574 | ₩13,574 | ₩13,266 | ₩13,481 | -0.69% | 67.1만 |
|---|
| 2025.10.10 | ₩13,976 | ₩13,976 | ₩13,253 | ₩13,320 | -4.70% | 113만 |
|---|