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 | ₩20,633 | ₩21,290 | ₩20,633 | ₩21,022 | +1.89% | 218.3만 |
| 2026.10.08 | ₩19,788 | ₩20,526 | ₩19,548 | ₩20,512 | +3.66% | 247.3만 |
| 2026.10.07 | ₩19,587 | ₩20,412 | ₩19,587 | ₩19,801 | +1.10% | 296.7만 |
| 2026.10.06 | ₩20,056 | ₩20,298 | ₩19,520 | ₩19,842 | -1.07% | 246.4만 |
| 2026.10.05 | ₩19,399 | ₩20,016 | ₩19,399 | ₩19,962 | +2.90% | 191.3만 |
| 2026.10.02 | ₩19,372 | ₩19,694 | ₩19,077 | ₩19,479 | +0.55% | 172.7만 |
| 2026.10.01 | ₩18,956 | ₩19,426 | ₩18,648 | ₩19,184 | +1.20% | 142.7만 |
| 2026.09.30 | ₩18,741 | ₩19,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,580 |
| -0.86% |
| 316.2만 |
| 2026.09.29 | ₩17,682 | ₩18,359 | ₩17,574 | ₩18,299 | +3.49% | 148.7만 |
|---|
| 2026.09.28 | ₩17,494 | ₩18,030 | ₩16,984 | ₩17,843 | +1.99% | 97.2만 |
|---|
| 2026.09.25 | ₩18,419 | ₩18,500 | ₩17,762 | ₩17,843 | -3.13% | 113.9만 |
|---|
| 2026.09.24 | ₩18,648 | ₩19,289 | ₩18,285 | ₩18,366 | -1.51% | 168.3만 |
|---|
| 2026.09.23 | ₩17,628 | ₩18,480 | ₩17,228 | ₩18,453 | +4.68% | 151.2만 |
|---|
| 2026.09.22 | ₩18,393 | ₩18,511 | ₩17,165 | ₩17,628 | -4.16% | 174만 |
|---|
| 2026.09.21 | ₩17,816 | ₩18,272 | ₩17,574 | ₩18,017 | +1.13% | 153.9만 |
|---|
| 2026.09.18 | ₩18,728 | ₩18,741 | ₩17,561 | ₩17,708 | -5.44% | 191.3만 |
|---|
| 2026.09.17 | ₩18,445 | ₩18,634 | ₩17,883 | ₩18,527 | +0.44% | 124.6만 |
|---|
| 2026.09.16 | ₩17,735 | ₩18,084 | ₩17,454 | ₩18,071 | +1.89% | 116.9만 |
|---|
| 2026.09.15 | ₩17,883 | ₩18,567 | ₩17,722 | ₩17,937 | +0.30% | 129.7만 |
|---|
| 2026.09.14 | ₩17,172 | ₩18,386 | ₩17,172 | ₩18,312 | +6.64% | 162.9만 |
|---|
| 2026.09.11 | ₩16,756 | ₩17,024 | ₩16,655 | ₩16,890 | +0.80% | 149.5만 |
|---|
| 2026.09.10 | ₩16,394 | ₩16,796 | ₩16,099 | ₩16,716 | +1.96% | 241.5만 |
|---|
| 2026.09.09 | ₩16,810 | ₩16,810 | ₩16,032 | ₩16,622 | -1.12% | 155.8만 |
|---|
| 2026.09.08 | ₩17,319 | ₩17,319 | ₩16,568 | ₩16,796 | -3.02% | 133.1만 |
|---|
| 2026.09.04 | ₩18,030 | ₩18,118 | ₩16,924 | ₩17,467 | -3.12% | 176.3만 |
|---|
| 2026.09.03 | ₩18,165 | ₩18,741 | ₩18,044 | ₩18,178 | +0.07% | 139.8만 |
|---|
| 2026.09.02 | ₩18,540 | ₩18,674 | ₩17,688 | ₩17,829 | -3.84% | 197.4만 |
|---|
| 2026.09.01 | ₩18,513 | ₩18,923 | ₩18,379 | ₩18,554 | +0.22% | 165만 |
|---|
| 2026.08.31 | ₩19,010 | ₩19,186 | ₩18,594 | ₩18,916 | -0.49% | 199.3만 |
|---|
| 2026.08.28 | ₩19,184 | ₩19,801 | ₩18,983 | ₩19,184 | 0.00% | 223.6만 |
|---|
| 2026.08.27 | ₩17,655 | ₩19,218 | ₩17,655 | ₩19,157 | +8.51% | 208.1만 |
|---|
| 2026.08.26 | ₩17,158 | ₩17,527 | ₩16,836 | ₩17,386 | +1.33% | 100.4만 |
|---|
| 2026.08.25 | ₩17,494 | ₩17,802 | ₩17,326 | ₩17,588 | +0.54% | 118.9만 |
|---|
| 2026.08.24 | ₩17,695 | ₩18,178 | ₩17,581 | ₩17,641 | -0.30% | 142.9만 |
|---|
| 2026.08.21 | ₩17,333 | ₩17,910 | ₩16,964 | ₩17,829 | +2.86% | 193.8만 |
|---|
| 2026.08.20 | ₩17,145 | ₩17,460 | ₩16,783 | ₩17,346 | +1.17% | 151.1만 |
|---|
| 2026.08.19 | ₩16,863 | ₩17,299 | ₩16,649 | ₩17,212 | +2.07% | 145.8만 |
|---|
| 2026.08.18 | ₩16,823 | ₩17,333 | ₩16,796 | ₩16,890 | +0.40% | 266.5만 |
|---|
| 2026.08.17 | ₩17,333 | ₩17,380 | ₩16,716 | ₩16,917 | -2.40% | 150.2만 |
|---|
| 2026.08.14 | ₩17,869 | ₩18,218 | ₩17,360 | ₩17,480 | -2.18% | 273.9만 |
|---|
| 2026.08.13 | ₩16,635 | ₩17,876 | ₩16,514 | ₩17,843 | +7.26% | 312.2만 |
|---|
| 2026.08.12 | ₩16,662 | ₩17,011 | ₩16,421 | ₩16,608 | -0.32% | 238.5만 |
|---|
| 2026.08.11 | ₩16,313 | ₩17,266 | ₩16,313 | ₩17,024 | +4.36% | 243.7만 |
|---|
| 2026.08.10 | ₩14,918 | ₩16,434 | ₩14,824 | ₩16,353 | +9.62% | 286.4만 |
|---|
| 2026.08.07 | ₩14,744 | ₩15,260 | ₩14,489 | ₩15,106 | +2.46% | 276.8만 |
|---|
| 2026.08.06 | ₩13,630 | ₩14,522 | ₩13,281 | ₩14,448 | +6.00% | 463.2만 |
|---|
| 2026.08.05 | ₩13,389 | ₩13,523 | ₩13,020 | ₩13,429 | +0.30% | 232.9만 |
|---|
| 2026.08.04 | ₩12,704 | ₩13,342 | ₩12,678 | ₩13,255 | +4.33% | 186.2만 |
|---|
| 2026.08.03 | ₩12,289 | ₩12,906 | ₩12,208 | ₩12,772 | +3.93% | 328.5만 |
|---|
| 2026.07.31 | ₩11,403 | ₩11,953 | ₩11,296 | ₩11,913 | +4.47% | 129.9만 |
|---|
| 2026.07.30 | ₩11,739 | ₩11,846 | ₩11,209 | ₩11,551 | -1.60% | 156.9만 |
|---|
| 2026.07.29 | ₩11,645 | ₩12,362 | ₩11,510 | ₩11,926 | +2.42% | 233.1만 |
|---|
| 2026.07.28 | ₩11,564 | ₩12,014 | ₩11,417 | ₩11,725 | +1.39% | 170만 |
|---|
| 2026.07.27 | ₩11,175 | ₩11,913 | ₩11,108 | ₩11,631 | +4.08% | 142.9만 |
|---|
| 2026.07.24 | ₩11,028 | ₩11,108 | ₩10,759 | ₩10,867 | -1.46% | 157.1만 |
|---|
| 2026.07.23 | ₩11,832 | ₩12,020 | ₩10,082 | ₩10,799 | -8.73% | 392.4만 |
|---|
| 2026.07.22 | ₩12,986 | ₩12,986 | ₩11,510 | ₩11,725 | -9.71% | 217.7만 |
|---|
| 2026.07.21 | ₩13,281 | ₩13,550 | ₩12,658 | ₩12,865 | -3.13% | 146.2만 |
|---|
| 2026.07.20 | ₩12,839 | ₩13,335 | ₩12,684 | ₩13,187 | +2.72% | 125.5만 |
|---|
| 2026.07.17 | ₩12,570 | ₩12,973 | ₩12,476 | ₩12,879 | +2.45% | 117.9만 |
|---|
| 2026.07.16 | ₩13,020 | ₩13,187 | ₩12,691 | ₩12,946 | -0.57% | 115.5만 |
|---|
| 2026.07.15 | ₩13,120 | ₩13,382 | ₩12,745 | ₩12,933 | -1.43% | 129.8만 |
|---|
| 2026.07.14 | ₩12,087 | ₩13,155 | ₩11,889 | ₩13,000 | +7.55% | 220.3만 |
|---|
| 2026.07.13 | ₩12,503 | ₩12,906 | ₩12,322 | ₩12,557 | +0.43% | 168.8만 |
|---|
| 2026.07.10 | ₩12,664 | ₩12,906 | ₩12,154 | ₩12,315 | -2.75% | 169.6만 |
|---|
| 2026.07.09 | ₩11,779 | ₩12,624 | ₩11,403 | ₩12,584 | +6.83% | 279.5만 |
|---|
| 2026.07.08 | ₩11,873 | ₩12,099 | ₩11,638 | ₩11,819 | -0.45% | 237.1만 |
|---|
| 2026.07.07 | ₩12,195 | ₩12,550 | ₩11,819 | ₩12,289 | +0.77% | 269.5만 |
|---|
| 2026.07.06 | ₩11,678 | ₩12,423 | ₩11,537 | ₩11,953 | +2.35% | 183.5만 |
|---|
| 2026.07.02 | ₩11,403 | ₩12,134 | ₩11,376 | ₩11,859 | +4.00% | 313.4만 |
|---|
| 2026.07.01 | ₩11,054 | ₩12,315 | ₩10,853 | ₩11,470 | +3.76% | 856.1만 |
|---|
| 2026.06.30 | ₩10,068 | ₩10,263 | ₩9,820 | ₩10,263 | +1.93% | 217만 |
|---|
| 2026.06.29 | ₩10,169 | ₩10,384 | ₩10,008 | ₩10,142 | -0.26% | 218.3만 |
|---|
| 2026.06.26 | ₩9,096 | ₩10,062 | ₩9,096 | ₩9,941 | +9.29% | 345.7만 |
|---|
| 2026.06.25 | ₩8,948 | ₩9,398 | ₩8,774 | ₩9,069 | +1.35% | 166.7만 |
|---|
| 2026.06.24 | ₩8,827 | ₩9,438 | ₩8,719 | ₩9,163 | +3.80% | 184.8만 |
|---|
| 2026.06.23 | ₩8,787 | ₩9,022 | ₩8,700 | ₩8,935 | +1.68% | 207만 |
|---|
| 2026.06.22 | ₩8,854 | ₩9,190 | ₩8,452 | ₩8,666 | -2.12% | 160.6만 |
|---|
| 2026.06.18 | ₩8,801 | ₩8,888 | ₩8,492 | ₩8,760 | -0.46% | 177.1만 |
|---|
| 2026.06.17 | ₩8,908 | ₩9,190 | ₩8,653 | ₩8,760 | -1.66% | 361.5만 |
|---|
| 2026.06.16 | ₩9,176 | ₩9,176 | ₩8,727 | ₩8,921 | -2.78% | 192.1만 |
|---|
| 2026.06.15 | ₩9,538 | ₩9,538 | ₩9,069 | ₩9,176 | -3.80% | 158.3만 |
|---|
| 2026.06.12 | ₩9,082 | ₩9,330 | ₩8,814 | ₩9,243 | +1.77% | 242.5만 |
|---|
| 2026.06.11 | ₩9,042 | ₩9,317 | ₩8,787 | ₩9,230 | +2.08% | 206.2만 |
|---|
| 2026.06.10 | ₩9,203 | ₩9,592 | ₩9,136 | ₩9,257 | +0.58% | 188.1만 |
|---|
| 2026.06.09 | ₩9,612 | ₩9,872 | ₩9,002 | ₩9,337 | -2.86% | 252.9만 |
|---|
| 2026.06.08 | ₩10,156 | ₩10,197 | ₩9,391 | ₩9,619 | -5.28% | 388.9만 |
|---|
| 2026.06.05 | ₩10,397 | ₩10,799 | ₩10,276 | ₩10,276 | -1.16% | 284.8만 |
|---|
| 2026.06.04 | ₩11,068 | ₩11,168 | ₩10,357 | ₩10,397 | -6.06% | 266.1만 |
|---|
| 2026.06.03 | ₩10,947 | ₩10,960 | ₩10,612 | ₩10,880 | -0.61% | 263.5만 |
|---|
| 2026.06.02 | ₩11,256 | ₩11,678 | ₩10,940 | ₩11,189 | -0.60% | 366만 |
|---|
| 2026.06.01 | ₩10,732 | ₩11,900 | ₩10,638 | ₩11,779 | +9.75% | 458.3만 |
|---|
| 2026.05.29 | ₩9,424 | ₩10,558 | ₩9,364 | ₩10,491 | +11.32% | 576.1만 |
|---|
| 2026.05.28 | ₩9,284 | ₩9,344 | ₩8,941 | ₩9,230 | -0.58% | 223.9만 |
|---|
| 2026.05.27 | ₩9,109 | ₩9,626 | ₩9,109 | ₩9,230 | +1.33% | 250.2만 |
|---|
| 2026.05.26 | ₩8,894 | ₩9,357 | ₩8,874 | ₩9,176 | +3.17% | 274.4만 |
|---|
| 2026.05.22 | ₩8,774 | ₩9,123 | ₩8,774 | ₩8,988 | +2.45% | 202.7만 |
|---|
| 2026.05.21 | ₩8,532 | ₩8,774 | ₩8,505 | ₩8,747 | +2.52% | 238.2만 |
|---|
| 2026.05.20 | ₩8,465 | ₩8,854 | ₩8,351 | ₩8,707 | +2.85% | 250.2만 |
|---|
| 2026.05.19 | ₩8,666 | ₩8,928 | ₩8,385 | ₩8,532 | -1.55% | 264만 |
|---|
| 2026.05.18 | ₩8,090 | ₩8,707 | ₩8,049 | ₩8,519 | +5.31% | 311.5만 |
|---|
| 2026.05.15 | ₩8,237 | ₩8,499 | ₩8,116 | ₩8,130 | -1.30% | 292.3만 |
|---|
| 2026.05.14 | ₩8,049 | ₩8,418 | ₩8,022 | ₩8,224 | +2.17% | 267.8만 |
|---|
| 2026.05.13 | ₩8,183 | ₩8,251 | ₩7,929 | ₩8,022 | -1.97% | 251.9만 |
|---|
| 2026.05.12 | ₩8,546 | ₩8,713 | ₩8,237 | ₩8,291 | -2.98% | 333.1만 |
|---|
| 2026.05.11 | ₩8,452 | ₩8,854 | ₩8,297 | ₩8,532 | +0.95% | 340.9만 |
|---|
| 2026.05.08 | ₩7,687 | ₩8,653 | ₩7,566 | ₩8,573 | +11.52% | 438.7만 |
|---|
| 2026.05.07 | ₩8,130 | ₩8,398 | ₩7,560 | ₩7,929 | -2.48% | 807.5만 |
|---|
| 2026.05.06 | ₩10,410 | ₩10,424 | ₩9,988 | ₩10,088 | -3.09% | 307.5만 |
|---|
| 2026.05.05 | ₩10,732 | ₩10,759 | ₩10,317 | ₩10,665 | -0.63% | 163.4만 |
|---|
| 2026.05.04 | ₩10,424 | ₩11,108 | ₩10,410 | ₩10,786 | +3.47% | 167.8만 |
|---|
| 2026.05.01 | ₩9,941 | ₩10,491 | ₩9,847 | ₩10,451 | +5.13% | 144.7만 |
|---|
| 2026.04.30 | ₩9,485 | ₩9,579 | ₩9,270 | ₩9,538 | +0.57% | 110.3만 |
|---|
| 2026.04.29 | ₩9,337 | ₩9,686 | ₩9,243 | ₩9,632 | +3.16% | 100.7만 |
|---|
| 2026.04.28 | ₩9,458 | ₩9,713 | ₩9,398 | ₩9,471 | +0.14% | 91.3만 |
|---|
| 2026.04.27 | ₩9,404 | ₩9,646 | ₩9,270 | ₩9,431 | +0.29% | 138만 |
|---|
| 2026.04.24 | ₩9,042 | ₩9,471 | ₩8,995 | ₩9,471 | +4.75% | 123.2만 |
|---|
| 2026.04.23 | ₩9,498 | ₩9,498 | ₩8,733 | ₩9,002 | -5.23% | 189.9만 |
|---|
| 2026.04.22 | ₩9,512 | ₩9,793 | ₩9,337 | ₩9,766 | +2.68% | 103.1만 |
|---|
| 2026.04.21 | ₩9,525 | ₩9,927 | ₩9,377 | ₩9,391 | -1.41% | 145.2만 |
|---|
| 2026.04.20 | ₩9,230 | ₩9,592 | ₩9,149 | ₩9,498 | +2.91% | 114.5만 |
|---|
| 2026.04.17 | ₩9,337 | ₩9,565 | ₩9,297 | ₩9,364 | +0.29% | 191.3만 |
|---|
| 2026.04.16 | ₩9,243 | ₩9,418 | ₩8,995 | ₩9,109 | -1.45% | 195.9만 |
|---|
| 2026.04.15 | ₩8,452 | ₩9,015 | ₩8,331 | ₩8,975 | +6.19% | 252.1만 |
|---|
| 2026.04.14 | ₩8,143 | ₩8,445 | ₩8,049 | ₩8,318 | +2.14% | 260.3만 |
|---|
| 2026.04.13 | ₩7,499 | ₩7,982 | ₩7,392 | ₩7,982 | +6.44% | 194.4만 |
|---|
| 2026.04.10 | ₩7,969 | ₩8,022 | ₩7,446 | ₩7,526 | -5.56% | 199.7만 |
|---|
| 2026.04.09 | ₩8,331 | ₩8,338 | ₩7,620 | ₩8,063 | -3.22% | 238.1만 |
|---|
| 2026.04.08 | ₩9,418 | ₩9,458 | ₩8,344 | ₩8,412 | -10.68% | 216.9만 |
|---|
| 2026.04.07 | ₩9,069 | ₩9,230 | ₩8,888 | ₩8,988 | -0.89% | 103.2만 |
|---|
| 2026.04.06 | ₩9,176 | ₩9,317 | ₩9,015 | ₩9,149 | -0.29% | 73.8만 |
|---|
| 2026.04.02 | ₩8,975 | ₩9,304 | ₩8,894 | ₩9,176 | +2.24% | 104.9만 |
|---|
| 2026.04.01 | ₩9,257 | ₩9,257 | ₩8,787 | ₩9,109 | -1.59% | 154.2만 |
|---|
| 2026.03.31 | ₩9,136 | ₩9,458 | ₩9,055 | ₩9,149 | +0.15% | 183.1만 |
|---|
| 2026.03.30 | ₩8,814 | ₩9,149 | ₩8,619 | ₩9,123 | +3.50% | 169.2만 |
|---|
| 2026.03.27 | ₩8,814 | ₩8,814 | ₩8,526 | ₩8,599 | -2.44% | 125.8만 |
|---|
| 2026.03.26 | ₩8,747 | ₩9,223 | ₩8,747 | ₩8,988 | +2.76% | 114.1만 |
|---|
| 2026.03.25 | ₩9,324 | ₩9,431 | ₩8,794 | ₩8,841 | -5.18% | 163.3만 |
|---|
| 2026.03.24 | ₩9,512 | ₩9,733 | ₩9,029 | ₩9,055 | -4.80% | 241.5만 |
|---|
| 2026.03.23 | ₩9,565 | ₩9,713 | ₩9,263 | ₩9,673 | +1.12% | 164.6만 |
|---|
| 2026.03.20 | ₩9,652 | ₩9,679 | ₩9,284 | ₩9,404 | -2.57% | 261.2만 |
|---|
| 2026.03.19 | ₩9,418 | ₩9,854 | ₩9,418 | ₩9,673 | +2.71% | 139.1만 |
|---|
| 2026.03.18 | ₩9,418 | ₩9,659 | ₩9,351 | ₩9,458 | +0.43% | 111.1만 |
|---|
| 2026.03.17 | ₩9,740 | ₩10,169 | ₩9,545 | ₩9,592 | -1.52% | 151만 |
|---|
| 2026.03.16 | ₩9,874 | ₩10,035 | ₩9,726 | ₩9,766 | -1.09% | 153.2만 |
|---|
| 2026.03.13 | ₩9,901 | ₩10,028 | ₩9,545 | ₩9,860 | -0.41% | 158.4만 |
|---|
| 2026.03.12 | ₩10,142 | ₩10,484 | ₩9,860 | ₩9,927 | -2.12% | 161만 |
|---|
| 2026.03.11 | ₩10,343 | ₩10,578 | ₩9,968 | ₩10,249 | -0.91% | 116.3만 |
|---|
| 2026.03.10 | ₩10,478 | ₩10,478 | ₩9,941 | ₩10,330 | -1.41% | 202.9만 |
|---|
| 2026.03.09 | ₩10,343 | ₩10,632 | ₩10,196 | ₩10,464 | +1.17% | 152.2만 |
|---|
| 2026.03.06 | ₩10,531 | ₩10,799 | ₩10,330 | ₩10,531 | 0.00% | 199.1만 |
|---|
| 2026.03.05 | ₩10,397 | ₩10,766 | ₩10,337 | ₩10,558 | +1.55% | 219.1만 |
|---|
| 2026.03.04 | ₩10,223 | ₩10,571 | ₩10,162 | ₩10,357 | +1.31% | 195.7만 |
|---|
| 2026.03.03 | ₩9,860 | ₩10,310 | ₩9,766 | ₩10,169 | +3.13% | 222.2만 |
|---|
| 2026.03.02 | ₩9,458 | ₩10,196 | ₩9,391 | ₩10,075 | +6.52% | 265.8만 |
|---|
| 2026.02.27 | ₩9,592 | ₩9,867 | ₩9,377 | ₩9,793 | +2.10% | 238.2만 |
|---|
| 2026.02.26 | ₩9,109 | ₩10,129 | ₩9,096 | ₩9,807 | +7.66% | 397.3만 |
|---|
| 2026.02.25 | ₩9,169 | ₩9,196 | ₩8,653 | ₩8,935 | -2.56% | 368.3만 |
|---|
| 2026.02.24 | ₩8,707 | ₩9,337 | ₩8,599 | ₩9,163 | +5.24% | 233만 |
|---|
| 2026.02.23 | ₩9,284 | ₩9,317 | ₩8,666 | ₩8,720 | -6.07% | 427.6만 |
|---|
| 2026.02.20 | ₩9,458 | ₩10,377 | ₩9,404 | ₩9,498 | +0.43% | 436.9만 |
|---|
| 2026.02.19 | ₩9,686 | ₩10,249 | ₩9,216 | ₩9,605 | -0.83% | 452.1만 |
|---|
| 2026.02.18 | ₩8,532 | ₩9,766 | ₩8,425 | ₩9,632 | +12.89% | 500.2만 |
|---|
| 2026.02.17 | ₩8,452 | ₩8,606 | ₩8,049 | ₩8,505 | +0.63% | 332.8만 |
|---|
| 2026.02.13 | ₩8,398 | ₩8,760 | ₩8,318 | ₩8,505 | +1.28% | 349.5만 |
|---|
| 2026.02.12 | ₩9,055 | ₩9,082 | ₩8,043 | ₩8,331 | -8.00% | 366.8만 |
|---|
| 2026.02.11 | ₩9,780 | ₩9,867 | ₩8,819 | ₩9,002 | -7.96% | 328.5만 |
|---|
| 2026.02.10 | ₩10,035 | ₩10,062 | ₩9,626 | ₩9,807 | -2.27% | 323.9만 |
|---|
| 2026.02.09 | ₩9,713 | ₩9,934 | ₩9,458 | ₩9,726 | +0.14% | 360만 |
|---|
| 2026.02.06 | ₩9,968 | ₩10,263 | ₩9,485 | ₩9,699 | -2.69% | 275.8만 |
|---|
| 2026.02.05 | ₩10,491 | ₩10,773 | ₩9,733 | ₩9,807 | -6.52% | 169만 |
|---|
| 2026.02.04 | ₩11,014 | ₩11,054 | ₩10,223 | ₩10,612 | -3.65% | 232.2만 |
|---|
| 2026.02.03 | ₩12,007 | ₩12,007 | ₩10,592 | ₩11,028 | -8.16% | 236.4만 |
|---|
| 2026.02.02 | ₩12,315 | ₩12,510 | ₩12,007 | ₩12,154 | -1.31% | 117.1만 |
|---|
| 2026.01.30 | ₩12,503 | ₩12,691 | ₩12,262 | ₩12,302 | -1.61% | 129.3만 |
|---|
| 2026.01.29 | ₩13,026 | ₩13,134 | ₩12,195 | ₩12,570 | -3.50% | 141.6만 |
|---|
| 2026.01.28 | ₩13,630 | ₩13,778 | ₩13,234 | ₩13,281 | -2.56% | 100.5만 |
|---|
| 2026.01.27 | ₩14,113 | ₩14,113 | ₩13,268 | ₩13,456 | -4.66% | 148.2만 |
|---|
| 2026.01.26 | ₩13,831 | ₩14,234 | ₩13,724 | ₩14,086 | +1.84% | 79.2만 |
|---|
| 2026.01.23 | ₩14,033 | ₩14,368 | ₩13,637 | ₩13,751 | -2.01% | 118.4만 |
|---|
| 2026.01.22 | ₩13,281 | ₩14,147 | ₩13,268 | ₩14,033 | +5.66% | 118.8만 |
|---|
| 2026.01.21 | ₩13,187 | ₩13,260 | ₩12,798 | ₩13,161 | -0.20% | 176.3만 |
|---|
| 2026.01.20 | ₩13,013 | ₩13,456 | ₩12,919 | ₩13,187 | +1.34% | 213.8만 |
|---|
| 2026.01.16 | ₩13,764 | ₩13,764 | ₩13,322 | ₩13,348 | -3.02% | 136.6만 |
|---|
| 2026.01.15 | ₩14,556 | ₩14,824 | ₩13,657 | ₩13,711 | -5.81% | 181.9만 |
|---|
| 2026.01.14 | ₩14,006 | ₩14,147 | ₩13,483 | ₩13,724 | -2.01% | 90.4만 |
|---|
| 2026.01.13 | ₩14,650 | ₩14,650 | ₩13,670 | ₩14,086 | -3.85% | 135.5만 |
|---|
| 2026.01.12 | ₩14,596 | ₩14,744 | ₩14,301 | ₩14,596 | 0.00% | 86만 |
|---|
| 2026.01.09 | ₩14,905 | ₩15,016 | ₩14,448 | ₩14,623 | -1.89% | 137.5만 |
|---|
| 2026.01.08 | ₩15,481 | ₩15,616 | ₩14,777 | ₩14,931 | -3.55% | 131.4만 |
|---|
| 2026.01.07 | ₩15,347 | ₩16,018 | ₩15,334 | ₩15,616 | +1.75% | 123.9만 |
|---|
| 2026.01.06 | ₩14,730 | ₩15,347 | ₩14,569 | ₩15,253 | +3.55% | 90.5만 |
|---|
| 2026.01.05 | ₩14,690 | ₩14,999 | ₩14,596 | ₩14,744 | +0.37% | 112.5만 |
|---|
| 2026.01.02 | ₩15,696 | ₩15,696 | ₩14,636 | ₩14,663 | -6.58% | 103.4만 |
|---|
| 2025.12.31 | ₩15,723 | ₩15,790 | ₩15,495 | ₩15,535 | -1.19% | 72.3만 |
|---|
| 2025.12.30 | ₩15,803 | ₩16,058 | ₩15,710 | ₩15,763 | -0.25% | 50만 |
|---|
| 2025.12.29 | ₩15,844 | ₩16,099 | ₩15,763 | ₩15,871 | +0.17% | 66.5만 |
|---|
| 2025.12.26 | ₩15,951 | ₩16,099 | ₩15,891 | ₩16,005 | +0.34% | 58.8만 |
|---|
| 2025.12.24 | ₩15,535 | ₩16,166 | ₩15,535 | ₩16,018 | +3.11% | 120.5만 |
|---|
| 2025.12.23 | ₩15,750 | ₩16,005 | ₩15,220 | ₩15,575 | -1.11% | 164.4만 |
|---|
| 2025.12.22 | ₩15,361 | ₩16,018 | ₩15,361 | ₩15,911 | +3.58% | 130.9만 |
|---|
| 2025.12.19 | ₩15,924 | ₩16,032 | ₩15,294 | ₩15,361 | -3.54% | 162만 |
|---|
| 2025.12.18 | ₩15,656 | ₩16,072 | ₩15,468 | ₩15,951 | +1.89% | 138.3만 |
|---|
| 2025.12.17 | ₩14,972 | ₩15,884 | ₩14,918 | ₩15,414 | +2.96% | 164.1만 |
|---|
| 2025.12.16 | ₩14,368 | ₩14,817 | ₩14,328 | ₩14,784 | +2.89% | 107.4만 |
|---|
| 2025.12.15 | ₩15,200 | ₩15,200 | ₩14,368 | ₩14,422 | -5.12% | 110.1만 |
|---|
| 2025.12.12 | ₩15,200 | ₩15,334 | ₩14,999 | ₩15,092 | -0.71% | 76.2만 |
|---|
| 2025.12.11 | ₩15,334 | ₩15,710 | ₩15,066 | ₩15,146 | -1.22% | 87.4만 |
|---|
| 2025.12.10 | ₩15,146 | ₩15,642 | ₩15,146 | ₩15,388 | +1.59% | 114.4만 |
|---|
| 2025.12.09 | ₩14,797 | ₩15,367 | ₩14,797 | ₩15,213 | +2.81% | 72.6만 |
|---|
| 2025.12.08 | ₩14,972 | ₩15,260 | ₩14,878 | ₩14,945 | -0.18% | 89.4만 |
|---|
| 2025.12.05 | ₩14,677 | ₩15,173 | ₩14,583 | ₩14,972 | +2.01% | 121.5만 |
|---|
| 2025.12.04 | ₩14,314 | ₩14,884 | ₩14,274 | ₩14,744 | +3.00% | 118.9만 |
|---|
| 2025.12.03 | ₩13,966 | ₩14,314 | ₩13,815 | ₩14,274 | +2.21% | 104.4만 |
|---|
| 2025.12.02 | ₩13,925 | ₩14,194 | ₩13,818 | ₩13,986 | +0.43% | 77.6만 |
|---|
| 2025.12.01 | ₩13,630 | ₩13,925 | ₩13,590 | ₩13,751 | +0.89% | 82.5만 |
|---|
| 2025.11.28 | ₩13,603 | ₩13,885 | ₩13,399 | ₩13,791 | +1.38% | 43.2만 |
|---|
| 2025.11.26 | ₩13,751 | ₩13,771 | ₩13,442 | ₩13,576 | -1.27% | 66.8만 |
|---|
| 2025.11.25 | ₩13,362 | ₩13,845 | ₩13,355 | ₩13,711 | +2.61% | 83.3만 |
|---|
| 2025.11.24 | ₩13,496 | ₩13,603 | ₩13,335 | ₩13,389 | -0.80% | 94만 |
|---|
| 2025.11.21 | ₩13,255 | ₩13,617 | ₩12,973 | ₩13,469 | +1.62% | 108.6만 |
|---|
| 2025.11.20 | ₩13,416 | ₩13,711 | ₩13,214 | ₩13,322 | -0.70% | 182만 |
|---|
| 2025.11.19 | ₩13,241 | ₩13,318 | ₩12,570 | ₩13,174 | -0.51% | 147.9만 |
|---|
| 2025.11.18 | ₩13,281 | ₩13,375 | ₩13,080 | ₩13,241 | -0.30% | 147.6만 |
|---|
| 2025.11.17 | ₩14,341 | ₩14,341 | ₩13,335 | ₩13,362 | -6.83% | 117.2만 |
|---|
| 2025.11.14 | ₩14,167 | ₩14,690 | ₩14,140 | ₩14,395 | +1.61% | 102.9만 |
|---|
| 2025.11.13 | ₩14,918 | ₩15,468 | ₩14,502 | ₩14,529 | -2.61% | 195만 |
|---|
| 2025.11.12 | ₩15,066 | ₩15,321 | ₩14,603 | ₩14,811 | -1.69% | 188만 |
|---|
| 2025.11.11 | ₩14,261 | ₩15,200 | ₩14,153 | ₩14,999 | +5.17% | 260.7만 |
|---|
| 2025.11.10 | ₩13,563 | ₩14,529 | ₩13,489 | ₩14,395 | +6.13% | 207.3만 |
|---|
| 2025.11.07 | ₩12,959 | ₩13,509 | ₩12,926 | ₩13,429 | +3.62% | 174.1만 |
|---|
| 2025.11.06 | ₩13,476 | ₩13,737 | ₩13,000 | ₩13,295 | -1.34% | 531.3만 |
|---|
| 2025.11.05 | ₩12,839 | ₩13,020 | ₩12,617 | ₩12,933 | +0.73% | 181.6만 |
|---|
| 2025.11.04 | ₩13,080 | ₩13,120 | ₩12,490 | ₩12,718 | -2.77% | 146.3만 |
|---|
| 2025.11.03 | ₩13,523 | ₩13,523 | ₩12,959 | ₩13,322 | -1.49% | 402.3만 |
|---|
| 2025.10.31 | ₩13,831 | ₩14,073 | ₩13,281 | ₩13,483 | -2.52% | 449.4만 |
|---|
| 2025.10.30 | ₩12,933 | ₩13,375 | ₩12,789 | ₩13,080 | +1.14% | 87.8만 |
|---|
| 2025.10.29 | ₩13,322 | ₩13,530 | ₩13,040 | ₩13,067 | -1.91% | 84.2만 |
|---|
| 2025.10.28 | ₩13,496 | ₩13,865 | ₩13,429 | ₩13,442 | -0.40% | 121.1만 |
|---|
| 2025.10.27 | ₩13,939 | ₩13,952 | ₩13,442 | ₩13,469 | -3.37% | 102.4만 |
|---|
| 2025.10.24 | ₩13,670 | ₩13,791 | ₩13,442 | ₩13,603 | -0.49% | 111.4만 |
|---|
| 2025.10.23 | ₩13,228 | ₩13,483 | ₩13,134 | ₩13,389 | +1.22% | 87.1만 |
|---|
| 2025.10.22 | ₩13,550 | ₩13,550 | ₩13,067 | ₩13,228 | -2.38% | 84.3만 |
|---|
| 2025.10.21 | ₩13,281 | ₩13,818 | ₩13,053 | ₩13,590 | +2.32% | 78만 |
|---|
| 2025.10.20 | ₩13,080 | ₩13,442 | ₩13,053 | ₩13,295 | +1.64% | 70.8만 |
|---|
| 2025.10.17 | ₩12,731 | ₩13,067 | ₩12,611 | ₩13,000 | +2.11% | 136.2만 |
|---|
| 2025.10.16 | ₩13,617 | ₩13,845 | ₩12,812 | ₩12,879 | -5.42% | 95.4만 |
|---|
| 2025.10.15 | ₩13,831 | ₩13,872 | ₩13,416 | ₩13,550 | -2.04% | 69.3만 |
|---|
| 2025.10.14 | ₩13,214 | ₩13,805 | ₩13,120 | ₩13,617 | +3.05% | 83.5만 |
|---|
| 2025.10.13 | ₩13,590 | ₩13,590 | ₩13,281 | ₩13,496 | -0.69% | 67.1만 |
|---|
| 2025.10.10 | ₩13,992 | ₩13,992 | ₩13,268 | ₩13,335 | -4.70% | 113만 |
|---|