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 | ₩20,629 | ₩21,287 | ₩20,629 | ₩21,018 | +1.89% | 218.3만 |
| 2026.10.08 | ₩19,784 | ₩20,522 | ₩19,544 | ₩20,509 | +3.66% | 247.3만 |
| 2026.10.07 | ₩19,583 | ₩20,408 | ₩19,583 | ₩19,798 | +1.10% | 296.7만 |
| 2026.10.06 | ₩20,053 | ₩20,294 | ₩19,516 | ₩19,838 | -1.07% | 246.4만 |
| 2026.10.05 | ₩19,395 | ₩20,012 | ₩19,395 | ₩19,959 | +2.90% | 191.3만 |
| 2026.10.02 | ₩19,369 | ₩19,690 | ₩19,073 | ₩19,476 | +0.55% | 172.7만 |
| 2026.10.01 | ₩18,953 | ₩19,422 | ₩18,644 | ₩19,181 | +1.20% | 142.7만 |
| 2026.09.30 | ₩18,738 | ₩19,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,577 |
| -0.86% |
| 316.2만 |
| 2026.09.29 | ₩17,678 | ₩18,356 | ₩17,571 | ₩18,295 | +3.49% | 148.7만 |
|---|
| 2026.09.28 | ₩17,491 | ₩18,027 | ₩16,981 | ₩17,839 | +1.99% | 97.2만 |
|---|
| 2026.09.25 | ₩18,416 | ₩18,497 | ₩17,759 | ₩17,839 | -3.13% | 113.9만 |
|---|
| 2026.09.24 | ₩18,644 | ₩19,285 | ₩18,282 | ₩18,363 | -1.51% | 168.3만 |
|---|
| 2026.09.23 | ₩17,625 | ₩18,477 | ₩17,225 | ₩18,450 | +4.68% | 151.2만 |
|---|
| 2026.09.22 | ₩18,389 | ₩18,507 | ₩17,162 | ₩17,625 | -4.16% | 174만 |
|---|
| 2026.09.21 | ₩17,813 | ₩18,269 | ₩17,571 | ₩18,014 | +1.13% | 153.9만 |
|---|
| 2026.09.18 | ₩18,725 | ₩18,738 | ₩17,558 | ₩17,705 | -5.44% | 191.3만 |
|---|
| 2026.09.17 | ₩18,442 | ₩18,631 | ₩17,880 | ₩18,523 | +0.44% | 124.6만 |
|---|
| 2026.09.16 | ₩17,732 | ₩18,081 | ₩17,450 | ₩18,067 | +1.89% | 116.9만 |
|---|
| 2026.09.15 | ₩17,880 | ₩18,564 | ₩17,719 | ₩17,933 | +0.30% | 129.7만 |
|---|
| 2026.09.14 | ₩17,169 | ₩18,383 | ₩17,169 | ₩18,309 | +6.64% | 162.9만 |
|---|
| 2026.09.11 | ₩16,753 | ₩17,021 | ₩16,652 | ₩16,887 | +0.80% | 149.5만 |
|---|
| 2026.09.10 | ₩16,391 | ₩16,793 | ₩16,096 | ₩16,713 | +1.96% | 241.5만 |
|---|
| 2026.09.09 | ₩16,807 | ₩16,807 | ₩16,029 | ₩16,619 | -1.12% | 155.8만 |
|---|
| 2026.09.08 | ₩17,316 | ₩17,316 | ₩16,565 | ₩16,793 | -3.02% | 133.1만 |
|---|
| 2026.09.04 | ₩18,027 | ₩18,114 | ₩16,921 | ₩17,464 | -3.12% | 176.3만 |
|---|
| 2026.09.03 | ₩18,161 | ₩18,738 | ₩18,041 | ₩18,175 | +0.07% | 139.8만 |
|---|
| 2026.09.02 | ₩18,537 | ₩18,671 | ₩17,685 | ₩17,826 | -3.84% | 197.4만 |
|---|
| 2026.09.01 | ₩18,510 | ₩18,919 | ₩18,376 | ₩18,550 | +0.22% | 165만 |
|---|
| 2026.08.31 | ₩19,006 | ₩19,182 | ₩18,591 | ₩18,912 | -0.49% | 199.3만 |
|---|
| 2026.08.28 | ₩19,181 | ₩19,798 | ₩18,980 | ₩19,181 | 0.00% | 223.6만 |
|---|
| 2026.08.27 | ₩17,652 | ₩19,214 | ₩17,652 | ₩19,154 | +8.51% | 208.1만 |
|---|
| 2026.08.26 | ₩17,155 | ₩17,524 | ₩16,833 | ₩17,383 | +1.33% | 100.4만 |
|---|
| 2026.08.25 | ₩17,491 | ₩17,799 | ₩17,323 | ₩17,585 | +0.54% | 118.9만 |
|---|
| 2026.08.24 | ₩17,692 | ₩18,175 | ₩17,578 | ₩17,638 | -0.30% | 142.9만 |
|---|
| 2026.08.21 | ₩17,330 | ₩17,906 | ₩16,961 | ₩17,826 | +2.86% | 193.8만 |
|---|
| 2026.08.20 | ₩17,142 | ₩17,457 | ₩16,780 | ₩17,343 | +1.17% | 151.1만 |
|---|
| 2026.08.19 | ₩16,860 | ₩17,296 | ₩16,646 | ₩17,209 | +2.07% | 145.8만 |
|---|
| 2026.08.18 | ₩16,820 | ₩17,330 | ₩16,793 | ₩16,887 | +0.40% | 266.5만 |
|---|
| 2026.08.17 | ₩17,330 | ₩17,377 | ₩16,713 | ₩16,914 | -2.40% | 150.2만 |
|---|
| 2026.08.14 | ₩17,866 | ₩18,215 | ₩17,357 | ₩17,477 | -2.18% | 273.9만 |
|---|
| 2026.08.13 | ₩16,632 | ₩17,873 | ₩16,512 | ₩17,839 | +7.26% | 312.2만 |
|---|
| 2026.08.12 | ₩16,659 | ₩17,008 | ₩16,418 | ₩16,605 | -0.32% | 238.5만 |
|---|
| 2026.08.11 | ₩16,310 | ₩17,263 | ₩16,310 | ₩17,021 | +4.36% | 243.7만 |
|---|
| 2026.08.10 | ₩14,915 | ₩16,431 | ₩14,821 | ₩16,351 | +9.62% | 286.4만 |
|---|
| 2026.08.07 | ₩14,741 | ₩15,257 | ₩14,486 | ₩15,103 | +2.46% | 276.8만 |
|---|
| 2026.08.06 | ₩13,628 | ₩14,520 | ₩13,279 | ₩14,446 | +6.00% | 463.2만 |
|---|
| 2026.08.05 | ₩13,386 | ₩13,520 | ₩13,017 | ₩13,427 | +0.30% | 232.9만 |
|---|
| 2026.08.04 | ₩12,702 | ₩13,339 | ₩12,675 | ₩13,252 | +4.33% | 186.2만 |
|---|
| 2026.08.03 | ₩12,286 | ₩12,903 | ₩12,206 | ₩12,769 | +3.93% | 328.5만 |
|---|
| 2026.07.31 | ₩11,401 | ₩11,951 | ₩11,294 | ₩11,911 | +4.47% | 129.9만 |
|---|
| 2026.07.30 | ₩11,736 | ₩11,844 | ₩11,207 | ₩11,549 | -1.60% | 156.9만 |
|---|
| 2026.07.29 | ₩11,643 | ₩12,360 | ₩11,508 | ₩11,924 | +2.42% | 233.1만 |
|---|
| 2026.07.28 | ₩11,562 | ₩12,011 | ₩11,415 | ₩11,723 | +1.39% | 170만 |
|---|
| 2026.07.27 | ₩11,173 | ₩11,911 | ₩11,106 | ₩11,629 | +4.08% | 142.9만 |
|---|
| 2026.07.24 | ₩11,026 | ₩11,106 | ₩10,757 | ₩10,865 | -1.46% | 157.1만 |
|---|
| 2026.07.23 | ₩11,830 | ₩12,018 | ₩10,080 | ₩10,798 | -8.73% | 392.4만 |
|---|
| 2026.07.22 | ₩12,984 | ₩12,984 | ₩11,508 | ₩11,723 | -9.71% | 217.7만 |
|---|
| 2026.07.21 | ₩13,279 | ₩13,547 | ₩12,655 | ₩12,863 | -3.13% | 146.2만 |
|---|
| 2026.07.20 | ₩12,836 | ₩13,333 | ₩12,682 | ₩13,185 | +2.72% | 125.5만 |
|---|
| 2026.07.17 | ₩12,568 | ₩12,970 | ₩12,474 | ₩12,877 | +2.45% | 117.9만 |
|---|
| 2026.07.16 | ₩13,017 | ₩13,185 | ₩12,689 | ₩12,944 | -0.57% | 115.5만 |
|---|
| 2026.07.15 | ₩13,118 | ₩13,380 | ₩12,742 | ₩12,930 | -1.43% | 129.8만 |
|---|
| 2026.07.14 | ₩12,085 | ₩13,153 | ₩11,887 | ₩12,997 | +7.55% | 220.3만 |
|---|
| 2026.07.13 | ₩12,501 | ₩12,903 | ₩12,320 | ₩12,555 | +0.43% | 168.8만 |
|---|
| 2026.07.10 | ₩12,662 | ₩12,903 | ₩12,152 | ₩12,313 | -2.75% | 169.6만 |
|---|
| 2026.07.09 | ₩11,777 | ₩12,622 | ₩11,401 | ₩12,581 | +6.83% | 279.5만 |
|---|
| 2026.07.08 | ₩11,871 | ₩12,097 | ₩11,636 | ₩11,817 | -0.45% | 237.1만 |
|---|
| 2026.07.07 | ₩12,193 | ₩12,548 | ₩11,817 | ₩12,286 | +0.77% | 269.5만 |
|---|
| 2026.07.06 | ₩11,676 | ₩12,421 | ₩11,535 | ₩11,951 | +2.35% | 183.5만 |
|---|
| 2026.07.02 | ₩11,401 | ₩12,132 | ₩11,374 | ₩11,857 | +4.00% | 313.4만 |
|---|
| 2026.07.01 | ₩11,052 | ₩12,313 | ₩10,851 | ₩11,468 | +3.76% | 856.1만 |
|---|
| 2026.06.30 | ₩10,067 | ₩10,261 | ₩9,818 | ₩10,261 | +1.93% | 217만 |
|---|
| 2026.06.29 | ₩10,167 | ₩10,382 | ₩10,006 | ₩10,140 | -0.26% | 218.3만 |
|---|
| 2026.06.26 | ₩9,094 | ₩10,060 | ₩9,094 | ₩9,939 | +9.29% | 345.7만 |
|---|
| 2026.06.25 | ₩8,947 | ₩9,396 | ₩8,772 | ₩9,067 | +1.35% | 166.7만 |
|---|
| 2026.06.24 | ₩8,826 | ₩9,436 | ₩8,717 | ₩9,161 | +3.80% | 184.8만 |
|---|
| 2026.06.23 | ₩8,786 | ₩9,020 | ₩8,698 | ₩8,933 | +1.68% | 207만 |
|---|
| 2026.06.22 | ₩8,853 | ₩9,188 | ₩8,450 | ₩8,665 | -2.12% | 160.6만 |
|---|
| 2026.06.18 | ₩8,799 | ₩8,886 | ₩8,490 | ₩8,759 | -0.46% | 177.1만 |
|---|
| 2026.06.17 | ₩8,906 | ₩9,188 | ₩8,651 | ₩8,759 | -1.66% | 361.5만 |
|---|
| 2026.06.16 | ₩9,175 | ₩9,175 | ₩8,725 | ₩8,920 | -2.78% | 192.1만 |
|---|
| 2026.06.15 | ₩9,537 | ₩9,537 | ₩9,067 | ₩9,175 | -3.80% | 158.3만 |
|---|
| 2026.06.12 | ₩9,081 | ₩9,329 | ₩8,812 | ₩9,242 | +1.77% | 242.5만 |
|---|
| 2026.06.11 | ₩9,040 | ₩9,315 | ₩8,786 | ₩9,228 | +2.08% | 206.2만 |
|---|
| 2026.06.10 | ₩9,201 | ₩9,590 | ₩9,134 | ₩9,255 | +0.58% | 188.1만 |
|---|
| 2026.06.09 | ₩9,610 | ₩9,871 | ₩9,000 | ₩9,336 | -2.86% | 252.9만 |
|---|
| 2026.06.08 | ₩10,154 | ₩10,195 | ₩9,389 | ₩9,617 | -5.28% | 388.9만 |
|---|
| 2026.06.05 | ₩10,395 | ₩10,798 | ₩10,274 | ₩10,274 | -1.16% | 284.8만 |
|---|
| 2026.06.04 | ₩11,066 | ₩11,166 | ₩10,355 | ₩10,395 | -6.06% | 266.1만 |
|---|
| 2026.06.03 | ₩10,945 | ₩10,959 | ₩10,610 | ₩10,878 | -0.61% | 263.5만 |
|---|
| 2026.06.02 | ₩11,254 | ₩11,676 | ₩10,938 | ₩11,187 | -0.60% | 366만 |
|---|
| 2026.06.01 | ₩10,730 | ₩11,897 | ₩10,637 | ₩11,777 | +9.75% | 458.3만 |
|---|
| 2026.05.29 | ₩9,423 | ₩10,556 | ₩9,362 | ₩10,489 | +11.32% | 576.1만 |
|---|
| 2026.05.28 | ₩9,282 | ₩9,342 | ₩8,940 | ₩9,228 | -0.58% | 223.9만 |
|---|
| 2026.05.27 | ₩9,107 | ₩9,624 | ₩9,107 | ₩9,228 | +1.33% | 250.2만 |
|---|
| 2026.05.26 | ₩8,893 | ₩9,356 | ₩8,873 | ₩9,175 | +3.17% | 274.4만 |
|---|
| 2026.05.22 | ₩8,772 | ₩9,121 | ₩8,772 | ₩8,987 | +2.45% | 202.7만 |
|---|
| 2026.05.21 | ₩8,531 | ₩8,772 | ₩8,504 | ₩8,745 | +2.52% | 238.2만 |
|---|
| 2026.05.20 | ₩8,464 | ₩8,853 | ₩8,350 | ₩8,705 | +2.85% | 250.2만 |
|---|
| 2026.05.19 | ₩8,665 | ₩8,926 | ₩8,383 | ₩8,531 | -1.55% | 264만 |
|---|
| 2026.05.18 | ₩8,088 | ₩8,705 | ₩8,048 | ₩8,517 | +5.31% | 311.5만 |
|---|
| 2026.05.15 | ₩8,236 | ₩8,497 | ₩8,115 | ₩8,128 | -1.30% | 292.3만 |
|---|
| 2026.05.14 | ₩8,048 | ₩8,417 | ₩8,021 | ₩8,222 | +2.17% | 267.8만 |
|---|
| 2026.05.13 | ₩8,182 | ₩8,249 | ₩7,927 | ₩8,021 | -1.97% | 251.9만 |
|---|
| 2026.05.12 | ₩8,544 | ₩8,712 | ₩8,236 | ₩8,289 | -2.98% | 333.1만 |
|---|
| 2026.05.11 | ₩8,450 | ₩8,853 | ₩8,296 | ₩8,531 | +0.95% | 340.9만 |
|---|
| 2026.05.08 | ₩7,686 | ₩8,651 | ₩7,565 | ₩8,571 | +11.52% | 438.7만 |
|---|
| 2026.05.07 | ₩8,128 | ₩8,397 | ₩7,558 | ₩7,927 | -2.48% | 807.5만 |
|---|
| 2026.05.06 | ₩10,409 | ₩10,422 | ₩9,986 | ₩10,087 | -3.09% | 307.5만 |
|---|
| 2026.05.05 | ₩10,730 | ₩10,757 | ₩10,315 | ₩10,663 | -0.63% | 163.4만 |
|---|
| 2026.05.04 | ₩10,422 | ₩11,106 | ₩10,409 | ₩10,784 | +3.47% | 167.8만 |
|---|
| 2026.05.01 | ₩9,939 | ₩10,489 | ₩9,845 | ₩10,449 | +5.13% | 144.7만 |
|---|
| 2026.04.30 | ₩9,483 | ₩9,577 | ₩9,268 | ₩9,537 | +0.57% | 110.3만 |
|---|
| 2026.04.29 | ₩9,336 | ₩9,684 | ₩9,242 | ₩9,631 | +3.16% | 100.7만 |
|---|
| 2026.04.28 | ₩9,456 | ₩9,711 | ₩9,396 | ₩9,470 | +0.14% | 91.3만 |
|---|
| 2026.04.27 | ₩9,403 | ₩9,644 | ₩9,268 | ₩9,429 | +0.29% | 138만 |
|---|
| 2026.04.24 | ₩9,040 | ₩9,470 | ₩8,993 | ₩9,470 | +4.75% | 123.2만 |
|---|
| 2026.04.23 | ₩9,496 | ₩9,496 | ₩8,732 | ₩9,000 | -5.23% | 189.9만 |
|---|
| 2026.04.22 | ₩9,510 | ₩9,792 | ₩9,336 | ₩9,765 | +2.68% | 103.1만 |
|---|
| 2026.04.21 | ₩9,523 | ₩9,926 | ₩9,376 | ₩9,389 | -1.41% | 145.2만 |
|---|
| 2026.04.20 | ₩9,228 | ₩9,590 | ₩9,148 | ₩9,496 | +2.91% | 114.5만 |
|---|
| 2026.04.17 | ₩9,336 | ₩9,564 | ₩9,295 | ₩9,362 | +0.29% | 191.3만 |
|---|
| 2026.04.16 | ₩9,242 | ₩9,416 | ₩8,993 | ₩9,107 | -1.45% | 195.9만 |
|---|
| 2026.04.15 | ₩8,450 | ₩9,014 | ₩8,330 | ₩8,973 | +6.19% | 252.1만 |
|---|
| 2026.04.14 | ₩8,142 | ₩8,444 | ₩8,048 | ₩8,316 | +2.14% | 260.3만 |
|---|
| 2026.04.13 | ₩7,498 | ₩7,981 | ₩7,391 | ₩7,981 | +6.44% | 194.4만 |
|---|
| 2026.04.10 | ₩7,967 | ₩8,021 | ₩7,444 | ₩7,525 | -5.56% | 199.7만 |
|---|
| 2026.04.09 | ₩8,330 | ₩8,336 | ₩7,619 | ₩8,061 | -3.22% | 238.1만 |
|---|
| 2026.04.08 | ₩9,416 | ₩9,456 | ₩8,343 | ₩8,410 | -10.68% | 216.9만 |
|---|
| 2026.04.07 | ₩9,067 | ₩9,228 | ₩8,886 | ₩8,987 | -0.89% | 103.2만 |
|---|
| 2026.04.06 | ₩9,175 | ₩9,315 | ₩9,014 | ₩9,148 | -0.29% | 73.8만 |
|---|
| 2026.04.02 | ₩8,973 | ₩9,302 | ₩8,893 | ₩9,175 | +2.24% | 104.9만 |
|---|
| 2026.04.01 | ₩9,255 | ₩9,255 | ₩8,786 | ₩9,107 | -1.59% | 154.2만 |
|---|
| 2026.03.31 | ₩9,134 | ₩9,456 | ₩9,054 | ₩9,148 | +0.15% | 183.1만 |
|---|
| 2026.03.30 | ₩8,812 | ₩9,148 | ₩8,618 | ₩9,121 | +3.50% | 169.2만 |
|---|
| 2026.03.27 | ₩8,812 | ₩8,812 | ₩8,524 | ₩8,598 | -2.44% | 125.8만 |
|---|
| 2026.03.26 | ₩8,745 | ₩9,222 | ₩8,745 | ₩8,987 | +2.76% | 114.1만 |
|---|
| 2026.03.25 | ₩9,322 | ₩9,429 | ₩8,792 | ₩8,839 | -5.18% | 163.3만 |
|---|
| 2026.03.24 | ₩9,510 | ₩9,731 | ₩9,027 | ₩9,054 | -4.80% | 241.5만 |
|---|
| 2026.03.23 | ₩9,564 | ₩9,711 | ₩9,262 | ₩9,671 | +1.12% | 164.6만 |
|---|
| 2026.03.20 | ₩9,651 | ₩9,678 | ₩9,282 | ₩9,403 | -2.57% | 261.2만 |
|---|
| 2026.03.19 | ₩9,416 | ₩9,852 | ₩9,416 | ₩9,671 | +2.71% | 139.1만 |
|---|
| 2026.03.18 | ₩9,416 | ₩9,657 | ₩9,349 | ₩9,456 | +0.43% | 111.1만 |
|---|
| 2026.03.17 | ₩9,738 | ₩10,167 | ₩9,543 | ₩9,590 | -1.52% | 151만 |
|---|
| 2026.03.16 | ₩9,872 | ₩10,033 | ₩9,724 | ₩9,765 | -1.09% | 153.2만 |
|---|
| 2026.03.13 | ₩9,899 | ₩10,026 | ₩9,543 | ₩9,859 | -0.41% | 158.4만 |
|---|
| 2026.03.12 | ₩10,140 | ₩10,482 | ₩9,859 | ₩9,926 | -2.12% | 161만 |
|---|
| 2026.03.11 | ₩10,342 | ₩10,576 | ₩9,966 | ₩10,248 | -0.91% | 116.3만 |
|---|
| 2026.03.10 | ₩10,476 | ₩10,476 | ₩9,939 | ₩10,328 | -1.41% | 202.9만 |
|---|
| 2026.03.09 | ₩10,342 | ₩10,630 | ₩10,194 | ₩10,462 | +1.17% | 152.2만 |
|---|
| 2026.03.06 | ₩10,529 | ₩10,798 | ₩10,328 | ₩10,529 | 0.00% | 199.1만 |
|---|
| 2026.03.05 | ₩10,395 | ₩10,764 | ₩10,335 | ₩10,556 | +1.55% | 219.1만 |
|---|
| 2026.03.04 | ₩10,221 | ₩10,570 | ₩10,160 | ₩10,355 | +1.31% | 195.7만 |
|---|
| 2026.03.03 | ₩9,859 | ₩10,308 | ₩9,765 | ₩10,167 | +3.13% | 222.2만 |
|---|
| 2026.03.02 | ₩9,456 | ₩10,194 | ₩9,389 | ₩10,073 | +6.52% | 265.8만 |
|---|
| 2026.02.27 | ₩9,590 | ₩9,865 | ₩9,376 | ₩9,792 | +2.10% | 238.2만 |
|---|
| 2026.02.26 | ₩9,107 | ₩10,127 | ₩9,094 | ₩9,805 | +7.66% | 397.3만 |
|---|
| 2026.02.25 | ₩9,168 | ₩9,195 | ₩8,651 | ₩8,933 | -2.56% | 368.3만 |
|---|
| 2026.02.24 | ₩8,705 | ₩9,336 | ₩8,598 | ₩9,161 | +5.24% | 233만 |
|---|
| 2026.02.23 | ₩9,282 | ₩9,315 | ₩8,665 | ₩8,719 | -6.07% | 427.6만 |
|---|
| 2026.02.20 | ₩9,456 | ₩10,375 | ₩9,403 | ₩9,496 | +0.43% | 436.9만 |
|---|
| 2026.02.19 | ₩9,684 | ₩10,248 | ₩9,215 | ₩9,604 | -0.83% | 452.1만 |
|---|
| 2026.02.18 | ₩8,531 | ₩9,765 | ₩8,423 | ₩9,631 | +12.89% | 500.2만 |
|---|
| 2026.02.17 | ₩8,450 | ₩8,605 | ₩8,048 | ₩8,504 | +0.63% | 332.8만 |
|---|
| 2026.02.13 | ₩8,397 | ₩8,759 | ₩8,316 | ₩8,504 | +1.28% | 349.5만 |
|---|
| 2026.02.12 | ₩9,054 | ₩9,081 | ₩8,041 | ₩8,330 | -8.00% | 366.8만 |
|---|
| 2026.02.11 | ₩9,778 | ₩9,865 | ₩8,818 | ₩9,000 | -7.96% | 328.5만 |
|---|
| 2026.02.10 | ₩10,033 | ₩10,060 | ₩9,624 | ₩9,805 | -2.27% | 323.9만 |
|---|
| 2026.02.09 | ₩9,711 | ₩9,932 | ₩9,456 | ₩9,724 | +0.14% | 360만 |
|---|
| 2026.02.06 | ₩9,966 | ₩10,261 | ₩9,483 | ₩9,698 | -2.69% | 275.8만 |
|---|
| 2026.02.05 | ₩10,489 | ₩10,771 | ₩9,731 | ₩9,805 | -6.52% | 169만 |
|---|
| 2026.02.04 | ₩11,012 | ₩11,052 | ₩10,221 | ₩10,610 | -3.65% | 232.2만 |
|---|
| 2026.02.03 | ₩12,005 | ₩12,005 | ₩10,590 | ₩11,026 | -8.16% | 236.4만 |
|---|
| 2026.02.02 | ₩12,313 | ₩12,508 | ₩12,005 | ₩12,152 | -1.31% | 117.1만 |
|---|
| 2026.01.30 | ₩12,501 | ₩12,689 | ₩12,260 | ₩12,300 | -1.61% | 129.3만 |
|---|
| 2026.01.29 | ₩13,024 | ₩13,131 | ₩12,193 | ₩12,568 | -3.50% | 141.6만 |
|---|
| 2026.01.28 | ₩13,628 | ₩13,775 | ₩13,232 | ₩13,279 | -2.56% | 100.5만 |
|---|
| 2026.01.27 | ₩14,111 | ₩14,111 | ₩13,266 | ₩13,453 | -4.66% | 148.2만 |
|---|
| 2026.01.26 | ₩13,829 | ₩14,231 | ₩13,722 | ₩14,084 | +1.84% | 79.2만 |
|---|
| 2026.01.23 | ₩14,030 | ₩14,365 | ₩13,634 | ₩13,748 | -2.01% | 118.4만 |
|---|
| 2026.01.22 | ₩13,279 | ₩14,144 | ₩13,266 | ₩14,030 | +5.66% | 118.8만 |
|---|
| 2026.01.21 | ₩13,185 | ₩13,258 | ₩12,796 | ₩13,158 | -0.20% | 176.3만 |
|---|
| 2026.01.20 | ₩13,011 | ₩13,453 | ₩12,917 | ₩13,185 | +1.34% | 213.8만 |
|---|
| 2026.01.16 | ₩13,762 | ₩13,762 | ₩13,319 | ₩13,346 | -3.02% | 136.6만 |
|---|
| 2026.01.15 | ₩14,553 | ₩14,821 | ₩13,655 | ₩13,708 | -5.81% | 181.9만 |
|---|
| 2026.01.14 | ₩14,003 | ₩14,144 | ₩13,480 | ₩13,722 | -2.01% | 90.4만 |
|---|
| 2026.01.13 | ₩14,647 | ₩14,647 | ₩13,668 | ₩14,084 | -3.85% | 135.5만 |
|---|
| 2026.01.12 | ₩14,593 | ₩14,741 | ₩14,298 | ₩14,593 | 0.00% | 86만 |
|---|
| 2026.01.09 | ₩14,902 | ₩15,013 | ₩14,446 | ₩14,620 | -1.89% | 137.5만 |
|---|
| 2026.01.08 | ₩15,479 | ₩15,613 | ₩14,775 | ₩14,929 | -3.55% | 131.4만 |
|---|
| 2026.01.07 | ₩15,345 | ₩16,015 | ₩15,331 | ₩15,613 | +1.75% | 123.9만 |
|---|
| 2026.01.06 | ₩14,728 | ₩15,345 | ₩14,567 | ₩15,251 | +3.55% | 90.5만 |
|---|
| 2026.01.05 | ₩14,687 | ₩14,996 | ₩14,593 | ₩14,741 | +0.37% | 112.5만 |
|---|
| 2026.01.02 | ₩15,693 | ₩15,693 | ₩14,634 | ₩14,661 | -6.58% | 103.4만 |
|---|
| 2025.12.31 | ₩15,720 | ₩15,787 | ₩15,492 | ₩15,532 | -1.19% | 72.3만 |
|---|
| 2025.12.30 | ₩15,801 | ₩16,055 | ₩15,707 | ₩15,760 | -0.25% | 50만 |
|---|
| 2025.12.29 | ₩15,841 | ₩16,096 | ₩15,760 | ₩15,868 | +0.17% | 66.5만 |
|---|
| 2025.12.26 | ₩15,948 | ₩16,096 | ₩15,888 | ₩16,002 | +0.34% | 58.8만 |
|---|
| 2025.12.24 | ₩15,532 | ₩16,163 | ₩15,532 | ₩16,015 | +3.11% | 120.5만 |
|---|
| 2025.12.23 | ₩15,747 | ₩16,002 | ₩15,217 | ₩15,573 | -1.11% | 164.4만 |
|---|
| 2025.12.22 | ₩15,358 | ₩16,015 | ₩15,358 | ₩15,908 | +3.58% | 130.9만 |
|---|
| 2025.12.19 | ₩15,921 | ₩16,029 | ₩15,291 | ₩15,358 | -3.54% | 162만 |
|---|
| 2025.12.18 | ₩15,653 | ₩16,069 | ₩15,465 | ₩15,948 | +1.89% | 138.3만 |
|---|
| 2025.12.17 | ₩14,969 | ₩15,881 | ₩14,915 | ₩15,412 | +2.96% | 164.1만 |
|---|
| 2025.12.16 | ₩14,365 | ₩14,815 | ₩14,325 | ₩14,781 | +2.89% | 107.4만 |
|---|
| 2025.12.15 | ₩15,197 | ₩15,197 | ₩14,365 | ₩14,419 | -5.12% | 110.1만 |
|---|
| 2025.12.12 | ₩15,197 | ₩15,331 | ₩14,996 | ₩15,090 | -0.71% | 76.2만 |
|---|
| 2025.12.11 | ₩15,331 | ₩15,707 | ₩15,063 | ₩15,143 | -1.22% | 87.4만 |
|---|
| 2025.12.10 | ₩15,143 | ₩15,640 | ₩15,143 | ₩15,385 | +1.59% | 114.4만 |
|---|
| 2025.12.09 | ₩14,795 | ₩15,365 | ₩14,795 | ₩15,210 | +2.81% | 72.6만 |
|---|
| 2025.12.08 | ₩14,969 | ₩15,257 | ₩14,875 | ₩14,942 | -0.18% | 89.4만 |
|---|
| 2025.12.05 | ₩14,674 | ₩15,170 | ₩14,580 | ₩14,969 | +2.01% | 121.5만 |
|---|
| 2025.12.04 | ₩14,312 | ₩14,882 | ₩14,272 | ₩14,741 | +3.00% | 118.9만 |
|---|
| 2025.12.03 | ₩13,963 | ₩14,312 | ₩13,813 | ₩14,272 | +2.21% | 104.4만 |
|---|
| 2025.12.02 | ₩13,923 | ₩14,191 | ₩13,815 | ₩13,983 | +0.43% | 77.6만 |
|---|
| 2025.12.01 | ₩13,628 | ₩13,923 | ₩13,587 | ₩13,748 | +0.89% | 82.5만 |
|---|
| 2025.11.28 | ₩13,601 | ₩13,883 | ₩13,397 | ₩13,789 | +1.38% | 43.2만 |
|---|
| 2025.11.26 | ₩13,748 | ₩13,769 | ₩13,440 | ₩13,574 | -1.27% | 66.8만 |
|---|
| 2025.11.25 | ₩13,359 | ₩13,842 | ₩13,353 | ₩13,708 | +2.61% | 83.3만 |
|---|
| 2025.11.24 | ₩13,494 | ₩13,601 | ₩13,333 | ₩13,386 | -0.80% | 94만 |
|---|
| 2025.11.21 | ₩13,252 | ₩13,614 | ₩12,970 | ₩13,467 | +1.62% | 108.6만 |
|---|
| 2025.11.20 | ₩13,413 | ₩13,708 | ₩13,212 | ₩13,319 | -0.70% | 182만 |
|---|
| 2025.11.19 | ₩13,239 | ₩13,315 | ₩12,568 | ₩13,172 | -0.51% | 147.9만 |
|---|
| 2025.11.18 | ₩13,279 | ₩13,373 | ₩13,078 | ₩13,239 | -0.30% | 147.6만 |
|---|
| 2025.11.17 | ₩14,339 | ₩14,339 | ₩13,333 | ₩13,359 | -6.83% | 117.2만 |
|---|
| 2025.11.14 | ₩14,164 | ₩14,687 | ₩14,137 | ₩14,392 | +1.61% | 102.9만 |
|---|
| 2025.11.13 | ₩14,915 | ₩15,465 | ₩14,500 | ₩14,526 | -2.61% | 195만 |
|---|
| 2025.11.12 | ₩15,063 | ₩15,318 | ₩14,600 | ₩14,808 | -1.69% | 188만 |
|---|
| 2025.11.11 | ₩14,258 | ₩15,197 | ₩14,151 | ₩14,996 | +5.17% | 260.7만 |
|---|
| 2025.11.10 | ₩13,561 | ₩14,526 | ₩13,487 | ₩14,392 | +6.13% | 207.3만 |
|---|
| 2025.11.07 | ₩12,957 | ₩13,507 | ₩12,924 | ₩13,427 | +3.62% | 174.1만 |
|---|
| 2025.11.06 | ₩13,473 | ₩13,735 | ₩12,997 | ₩13,292 | -1.34% | 531.3만 |
|---|
| 2025.11.05 | ₩12,836 | ₩13,017 | ₩12,615 | ₩12,930 | +0.73% | 181.6만 |
|---|
| 2025.11.04 | ₩13,078 | ₩13,118 | ₩12,488 | ₩12,716 | -2.77% | 146.3만 |
|---|
| 2025.11.03 | ₩13,520 | ₩13,520 | ₩12,957 | ₩13,319 | -1.49% | 402.3만 |
|---|
| 2025.10.31 | ₩13,829 | ₩14,070 | ₩13,279 | ₩13,480 | -2.52% | 449.4만 |
|---|
| 2025.10.30 | ₩12,930 | ₩13,373 | ₩12,787 | ₩13,078 | +1.14% | 87.8만 |
|---|
| 2025.10.29 | ₩13,319 | ₩13,527 | ₩13,038 | ₩13,064 | -1.91% | 84.2만 |
|---|
| 2025.10.28 | ₩13,494 | ₩13,862 | ₩13,427 | ₩13,440 | -0.40% | 121.1만 |
|---|
| 2025.10.27 | ₩13,936 | ₩13,950 | ₩13,440 | ₩13,467 | -3.37% | 102.4만 |
|---|
| 2025.10.24 | ₩13,668 | ₩13,789 | ₩13,440 | ₩13,601 | -0.49% | 111.4만 |
|---|
| 2025.10.23 | ₩13,225 | ₩13,480 | ₩13,131 | ₩13,386 | +1.22% | 87.1만 |
|---|
| 2025.10.22 | ₩13,547 | ₩13,547 | ₩13,064 | ₩13,225 | -2.38% | 84.3만 |
|---|
| 2025.10.21 | ₩13,279 | ₩13,815 | ₩13,051 | ₩13,587 | +2.32% | 78만 |
|---|
| 2025.10.20 | ₩13,078 | ₩13,440 | ₩13,051 | ₩13,292 | +1.64% | 70.8만 |
|---|
| 2025.10.17 | ₩12,729 | ₩13,064 | ₩12,608 | ₩12,997 | +2.11% | 136.2만 |
|---|
| 2025.10.16 | ₩13,614 | ₩13,842 | ₩12,810 | ₩12,877 | -5.42% | 95.4만 |
|---|
| 2025.10.15 | ₩13,829 | ₩13,869 | ₩13,413 | ₩13,547 | -2.04% | 69.3만 |
|---|
| 2025.10.14 | ₩13,212 | ₩13,802 | ₩13,118 | ₩13,614 | +3.05% | 83.5만 |
|---|
| 2025.10.13 | ₩13,587 | ₩13,587 | ₩13,279 | ₩13,494 | -0.69% | 67.1만 |
|---|
| 2025.10.10 | ₩13,990 | ₩13,990 | ₩13,266 | ₩13,333 | -4.70% | 113만 |
|---|