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 | ₩20,565 | ₩21,220 | ₩20,565 | ₩20,953 | +1.89% | 218.3만 |
| 2026.10.08 | ₩19,723 | ₩20,458 | ₩19,483 | ₩20,445 | +3.66% | 247.3만 |
| 2026.10.07 | ₩19,522 | ₩20,345 | ₩19,522 | ₩19,736 | +1.10% | 296.7만 |
| 2026.10.06 | ₩19,990 | ₩20,231 | ₩19,455 | ₩19,776 | -1.07% | 246.4만 |
| 2026.10.05 | ₩19,335 | ₩19,950 | ₩19,335 | ₩19,897 | +2.90% | 191.3만 |
| 2026.10.02 | ₩19,308 | ₩19,629 | ₩19,014 | ₩19,415 | +0.55% | 172.7만 |
| 2026.10.01 | ₩18,894 | ₩19,362 | ₩18,586 | ₩19,121 | +1.20% | 142.7만 |
| 2026.09.30 | ₩18,680 | ₩19,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,519 |
| -0.86% |
| 316.2만 |
| 2026.09.29 | ₩17,624 | ₩18,299 | ₩17,517 | ₩18,239 | +3.49% | 148.7만 |
|---|
| 2026.09.28 | ₩17,436 | ₩17,971 | ₩16,928 | ₩17,784 | +1.99% | 97.2만 |
|---|
| 2026.09.25 | ₩18,359 | ₩18,439 | ₩17,704 | ₩17,784 | -3.13% | 113.9만 |
|---|
| 2026.09.24 | ₩18,586 | ₩19,225 | ₩18,225 | ₩18,305 | -1.51% | 168.3만 |
|---|
| 2026.09.23 | ₩17,570 | ₩18,419 | ₩17,172 | ₩18,392 | +4.68% | 151.2만 |
|---|
| 2026.09.22 | ₩18,332 | ₩18,450 | ₩17,109 | ₩17,570 | -4.16% | 174만 |
|---|
| 2026.09.21 | ₩17,757 | ₩18,212 | ₩17,517 | ₩17,958 | +1.13% | 153.9만 |
|---|
| 2026.09.18 | ₩18,666 | ₩18,680 | ₩17,503 | ₩17,650 | -5.44% | 191.3만 |
|---|
| 2026.09.17 | ₩18,384 | ₩18,573 | ₩17,824 | ₩18,466 | +0.44% | 124.6만 |
|---|
| 2026.09.16 | ₩17,677 | ₩18,025 | ₩17,396 | ₩18,011 | +1.89% | 116.9만 |
|---|
| 2026.09.15 | ₩17,824 | ₩18,506 | ₩17,664 | ₩17,878 | +0.30% | 129.7만 |
|---|
| 2026.09.14 | ₩17,115 | ₩18,326 | ₩17,115 | ₩18,252 | +6.64% | 162.9만 |
|---|
| 2026.09.11 | ₩16,701 | ₩16,968 | ₩16,601 | ₩16,835 | +0.80% | 149.5만 |
|---|
| 2026.09.10 | ₩16,340 | ₩16,741 | ₩16,046 | ₩16,661 | +1.96% | 241.5만 |
|---|
| 2026.09.09 | ₩16,754 | ₩16,754 | ₩15,979 | ₩16,567 | -1.12% | 155.8만 |
|---|
| 2026.09.08 | ₩17,262 | ₩17,262 | ₩16,514 | ₩16,741 | -3.02% | 133.1만 |
|---|
| 2026.09.04 | ₩17,971 | ₩18,058 | ₩16,868 | ₩17,410 | -3.12% | 176.3만 |
|---|
| 2026.09.03 | ₩18,105 | ₩18,680 | ₩17,985 | ₩18,118 | +0.07% | 139.8만 |
|---|
| 2026.09.02 | ₩18,479 | ₩18,613 | ₩17,630 | ₩17,771 | -3.84% | 197.4만 |
|---|
| 2026.09.01 | ₩18,453 | ₩18,860 | ₩18,319 | ₩18,493 | +0.22% | 165만 |
|---|
| 2026.08.31 | ₩18,947 | ₩19,122 | ₩18,533 | ₩18,854 | -0.49% | 199.3만 |
|---|
| 2026.08.28 | ₩19,121 | ₩19,736 | ₩18,921 | ₩19,121 | 0.00% | 223.6만 |
|---|
| 2026.08.27 | ₩17,597 | ₩19,155 | ₩17,597 | ₩19,094 | +8.51% | 208.1만 |
|---|
| 2026.08.26 | ₩17,102 | ₩17,470 | ₩16,781 | ₩17,329 | +1.33% | 100.4만 |
|---|
| 2026.08.25 | ₩17,436 | ₩17,744 | ₩17,269 | ₩17,530 | +0.54% | 118.9만 |
|---|
| 2026.08.24 | ₩17,637 | ₩18,118 | ₩17,523 | ₩17,583 | -0.30% | 142.9만 |
|---|
| 2026.08.21 | ₩17,276 | ₩17,851 | ₩16,908 | ₩17,771 | +2.86% | 193.8만 |
|---|
| 2026.08.20 | ₩17,089 | ₩17,403 | ₩16,728 | ₩17,289 | +1.17% | 151.1만 |
|---|
| 2026.08.19 | ₩16,808 | ₩17,242 | ₩16,594 | ₩17,156 | +2.07% | 145.8만 |
|---|
| 2026.08.18 | ₩16,768 | ₩17,276 | ₩16,741 | ₩16,835 | +0.40% | 266.5만 |
|---|
| 2026.08.17 | ₩17,276 | ₩17,323 | ₩16,661 | ₩16,861 | -2.40% | 150.2만 |
|---|
| 2026.08.14 | ₩17,811 | ₩18,158 | ₩17,303 | ₩17,423 | -2.18% | 273.9만 |
|---|
| 2026.08.13 | ₩16,581 | ₩17,817 | ₩16,460 | ₩17,784 | +7.26% | 312.2만 |
|---|
| 2026.08.12 | ₩16,607 | ₩16,955 | ₩16,367 | ₩16,554 | -0.32% | 238.5만 |
|---|
| 2026.08.11 | ₩16,260 | ₩17,209 | ₩16,260 | ₩16,968 | +4.36% | 243.7만 |
|---|
| 2026.08.10 | ₩14,869 | ₩16,380 | ₩14,775 | ₩16,300 | +9.62% | 286.4만 |
|---|
| 2026.08.07 | ₩14,695 | ₩15,210 | ₩14,441 | ₩15,056 | +2.46% | 276.8만 |
|---|
| 2026.08.06 | ₩13,585 | ₩14,475 | ₩13,238 | ₩14,401 | +6.00% | 463.2만 |
|---|
| 2026.08.05 | ₩13,345 | ₩13,478 | ₩12,977 | ₩13,385 | +0.30% | 232.9만 |
|---|
| 2026.08.04 | ₩12,663 | ₩13,298 | ₩12,636 | ₩13,211 | +4.33% | 186.2만 |
|---|
| 2026.08.03 | ₩12,248 | ₩12,863 | ₩12,168 | ₩12,730 | +3.93% | 328.5만 |
|---|
| 2026.07.31 | ₩11,366 | ₩11,914 | ₩11,259 | ₩11,874 | +4.47% | 129.9만 |
|---|
| 2026.07.30 | ₩11,700 | ₩11,807 | ₩11,172 | ₩11,513 | -1.60% | 156.9만 |
|---|
| 2026.07.29 | ₩11,606 | ₩12,322 | ₩11,473 | ₩11,887 | +2.42% | 233.1만 |
|---|
| 2026.07.28 | ₩11,526 | ₩11,974 | ₩11,379 | ₩11,687 | +1.39% | 170만 |
|---|
| 2026.07.27 | ₩11,138 | ₩11,874 | ₩11,072 | ₩11,593 | +4.08% | 142.9만 |
|---|
| 2026.07.24 | ₩10,991 | ₩11,072 | ₩10,724 | ₩10,831 | -1.46% | 157.1만 |
|---|
| 2026.07.23 | ₩11,794 | ₩11,981 | ₩10,049 | ₩10,764 | -8.73% | 392.4만 |
|---|
| 2026.07.22 | ₩12,944 | ₩12,944 | ₩11,473 | ₩11,687 | -9.71% | 217.7만 |
|---|
| 2026.07.21 | ₩13,238 | ₩13,505 | ₩12,616 | ₩12,823 | -3.13% | 146.2만 |
|---|
| 2026.07.20 | ₩12,796 | ₩13,291 | ₩12,643 | ₩13,144 | +2.72% | 125.5만 |
|---|
| 2026.07.17 | ₩12,529 | ₩12,930 | ₩12,435 | ₩12,837 | +2.45% | 117.9만 |
|---|
| 2026.07.16 | ₩12,977 | ₩13,144 | ₩12,649 | ₩12,903 | -0.57% | 115.5만 |
|---|
| 2026.07.15 | ₩13,077 | ₩13,338 | ₩12,703 | ₩12,890 | -1.43% | 129.8만 |
|---|
| 2026.07.14 | ₩12,048 | ₩13,112 | ₩11,850 | ₩12,957 | +7.55% | 220.3만 |
|---|
| 2026.07.13 | ₩12,462 | ₩12,863 | ₩12,282 | ₩12,516 | +0.43% | 168.8만 |
|---|
| 2026.07.10 | ₩12,623 | ₩12,863 | ₩12,114 | ₩12,275 | -2.75% | 169.6만 |
|---|
| 2026.07.09 | ₩11,740 | ₩12,582 | ₩11,366 | ₩12,542 | +6.83% | 279.5만 |
|---|
| 2026.07.08 | ₩11,834 | ₩12,060 | ₩11,600 | ₩11,780 | -0.45% | 237.1만 |
|---|
| 2026.07.07 | ₩12,155 | ₩12,509 | ₩11,780 | ₩12,248 | +0.77% | 269.5만 |
|---|
| 2026.07.06 | ₩11,640 | ₩12,382 | ₩11,499 | ₩11,914 | +2.35% | 183.5만 |
|---|
| 2026.07.02 | ₩11,366 | ₩12,094 | ₩11,339 | ₩11,820 | +4.00% | 313.4만 |
|---|
| 2026.07.01 | ₩11,018 | ₩12,275 | ₩10,817 | ₩11,433 | +3.76% | 856.1만 |
|---|
| 2026.06.30 | ₩10,035 | ₩10,229 | ₩9,788 | ₩10,229 | +1.93% | 217만 |
|---|
| 2026.06.29 | ₩10,136 | ₩10,349 | ₩9,975 | ₩10,109 | -0.26% | 218.3만 |
|---|
| 2026.06.26 | ₩9,066 | ₩10,029 | ₩9,066 | ₩9,908 | +9.29% | 345.7만 |
|---|
| 2026.06.25 | ₩8,919 | ₩9,367 | ₩8,745 | ₩9,039 | +1.35% | 166.7만 |
|---|
| 2026.06.24 | ₩8,798 | ₩9,407 | ₩8,690 | ₩9,133 | +3.80% | 184.8만 |
|---|
| 2026.06.23 | ₩8,758 | ₩8,992 | ₩8,671 | ₩8,905 | +1.68% | 207만 |
|---|
| 2026.06.22 | ₩8,825 | ₩9,159 | ₩8,424 | ₩8,638 | -2.12% | 160.6만 |
|---|
| 2026.06.18 | ₩8,772 | ₩8,859 | ₩8,464 | ₩8,732 | -0.46% | 177.1만 |
|---|
| 2026.06.17 | ₩8,879 | ₩9,159 | ₩8,625 | ₩8,732 | -1.66% | 361.5만 |
|---|
| 2026.06.16 | ₩9,146 | ₩9,146 | ₩8,698 | ₩8,892 | -2.78% | 192.1만 |
|---|
| 2026.06.15 | ₩9,507 | ₩9,507 | ₩9,039 | ₩9,146 | -3.80% | 158.3만 |
|---|
| 2026.06.12 | ₩9,052 | ₩9,300 | ₩8,785 | ₩9,213 | +1.77% | 242.5만 |
|---|
| 2026.06.11 | ₩9,012 | ₩9,286 | ₩8,758 | ₩9,200 | +2.08% | 206.2만 |
|---|
| 2026.06.10 | ₩9,173 | ₩9,561 | ₩9,106 | ₩9,226 | +0.58% | 188.1만 |
|---|
| 2026.06.09 | ₩9,581 | ₩9,840 | ₩8,972 | ₩9,306 | -2.86% | 252.9만 |
|---|
| 2026.06.08 | ₩10,122 | ₩10,164 | ₩9,360 | ₩9,587 | -5.28% | 388.9만 |
|---|
| 2026.06.05 | ₩10,363 | ₩10,764 | ₩10,242 | ₩10,242 | -1.16% | 284.8만 |
|---|
| 2026.06.04 | ₩11,031 | ₩11,132 | ₩10,323 | ₩10,363 | -6.06% | 266.1만 |
|---|
| 2026.06.03 | ₩10,911 | ₩10,924 | ₩10,577 | ₩10,844 | -0.61% | 263.5만 |
|---|
| 2026.06.02 | ₩11,219 | ₩11,640 | ₩10,904 | ₩11,152 | -0.60% | 366만 |
|---|
| 2026.06.01 | ₩10,697 | ₩11,860 | ₩10,604 | ₩11,740 | +9.75% | 458.3만 |
|---|
| 2026.05.29 | ₩9,393 | ₩10,523 | ₩9,333 | ₩10,456 | +11.32% | 576.1만 |
|---|
| 2026.05.28 | ₩9,253 | ₩9,313 | ₩8,912 | ₩9,200 | -0.58% | 223.9만 |
|---|
| 2026.05.27 | ₩9,079 | ₩9,594 | ₩9,079 | ₩9,200 | +1.33% | 250.2만 |
|---|
| 2026.05.26 | ₩8,865 | ₩9,327 | ₩8,845 | ₩9,146 | +3.17% | 274.4만 |
|---|
| 2026.05.22 | ₩8,745 | ₩9,093 | ₩8,745 | ₩8,959 | +2.45% | 202.7만 |
|---|
| 2026.05.21 | ₩8,504 | ₩8,745 | ₩8,477 | ₩8,718 | +2.52% | 238.2만 |
|---|
| 2026.05.20 | ₩8,437 | ₩8,825 | ₩8,324 | ₩8,678 | +2.85% | 250.2만 |
|---|
| 2026.05.19 | ₩8,638 | ₩8,899 | ₩8,357 | ₩8,504 | -1.55% | 264만 |
|---|
| 2026.05.18 | ₩8,063 | ₩8,678 | ₩8,023 | ₩8,491 | +5.31% | 311.5만 |
|---|
| 2026.05.15 | ₩8,210 | ₩8,471 | ₩8,090 | ₩8,103 | -1.30% | 292.3만 |
|---|
| 2026.05.14 | ₩8,023 | ₩8,391 | ₩7,996 | ₩8,197 | +2.17% | 267.8만 |
|---|
| 2026.05.13 | ₩8,157 | ₩8,223 | ₩7,902 | ₩7,996 | -1.97% | 251.9만 |
|---|
| 2026.05.12 | ₩8,518 | ₩8,685 | ₩8,210 | ₩8,264 | -2.98% | 333.1만 |
|---|
| 2026.05.11 | ₩8,424 | ₩8,825 | ₩8,270 | ₩8,504 | +0.95% | 340.9만 |
|---|
| 2026.05.08 | ₩7,662 | ₩8,625 | ₩7,541 | ₩8,544 | +11.52% | 438.7만 |
|---|
| 2026.05.07 | ₩8,103 | ₩8,370 | ₩7,535 | ₩7,902 | -2.48% | 807.5만 |
|---|
| 2026.05.06 | ₩10,376 | ₩10,390 | ₩9,955 | ₩10,055 | -3.09% | 307.5만 |
|---|
| 2026.05.05 | ₩10,697 | ₩10,724 | ₩10,283 | ₩10,630 | -0.63% | 163.4만 |
|---|
| 2026.05.04 | ₩10,390 | ₩11,072 | ₩10,376 | ₩10,751 | +3.47% | 167.8만 |
|---|
| 2026.05.01 | ₩9,908 | ₩10,456 | ₩9,815 | ₩10,416 | +5.13% | 144.7만 |
|---|
| 2026.04.30 | ₩9,454 | ₩9,547 | ₩9,240 | ₩9,507 | +0.57% | 110.3만 |
|---|
| 2026.04.29 | ₩9,306 | ₩9,654 | ₩9,213 | ₩9,601 | +3.16% | 100.7만 |
|---|
| 2026.04.28 | ₩9,427 | ₩9,681 | ₩9,367 | ₩9,440 | +0.14% | 91.3만 |
|---|
| 2026.04.27 | ₩9,373 | ₩9,614 | ₩9,240 | ₩9,400 | +0.29% | 138만 |
|---|
| 2026.04.24 | ₩9,012 | ₩9,440 | ₩8,966 | ₩9,440 | +4.75% | 123.2만 |
|---|
| 2026.04.23 | ₩9,467 | ₩9,467 | ₩8,705 | ₩8,972 | -5.23% | 189.9만 |
|---|
| 2026.04.22 | ₩9,480 | ₩9,761 | ₩9,306 | ₩9,734 | +2.68% | 103.1만 |
|---|
| 2026.04.21 | ₩9,494 | ₩9,895 | ₩9,347 | ₩9,360 | -1.41% | 145.2만 |
|---|
| 2026.04.20 | ₩9,200 | ₩9,561 | ₩9,119 | ₩9,467 | +2.91% | 114.5만 |
|---|
| 2026.04.17 | ₩9,306 | ₩9,534 | ₩9,266 | ₩9,333 | +0.29% | 191.3만 |
|---|
| 2026.04.16 | ₩9,213 | ₩9,387 | ₩8,966 | ₩9,079 | -1.45% | 195.9만 |
|---|
| 2026.04.15 | ₩8,424 | ₩8,986 | ₩8,304 | ₩8,945 | +6.19% | 252.1만 |
|---|
| 2026.04.14 | ₩8,116 | ₩8,417 | ₩8,023 | ₩8,290 | +2.14% | 260.3만 |
|---|
| 2026.04.13 | ₩7,475 | ₩7,956 | ₩7,368 | ₩7,956 | +6.44% | 194.4만 |
|---|
| 2026.04.10 | ₩7,943 | ₩7,996 | ₩7,421 | ₩7,501 | -5.56% | 199.7만 |
|---|
| 2026.04.09 | ₩8,304 | ₩8,310 | ₩7,595 | ₩8,036 | -3.22% | 238.1만 |
|---|
| 2026.04.08 | ₩9,387 | ₩9,427 | ₩8,317 | ₩8,384 | -10.68% | 216.9만 |
|---|
| 2026.04.07 | ₩9,039 | ₩9,200 | ₩8,859 | ₩8,959 | -0.89% | 103.2만 |
|---|
| 2026.04.06 | ₩9,146 | ₩9,286 | ₩8,986 | ₩9,119 | -0.29% | 73.8만 |
|---|
| 2026.04.02 | ₩8,945 | ₩9,273 | ₩8,865 | ₩9,146 | +2.24% | 104.9만 |
|---|
| 2026.04.01 | ₩9,226 | ₩9,226 | ₩8,758 | ₩9,079 | -1.59% | 154.2만 |
|---|
| 2026.03.31 | ₩9,106 | ₩9,427 | ₩9,026 | ₩9,119 | +0.15% | 183.1만 |
|---|
| 2026.03.30 | ₩8,785 | ₩9,119 | ₩8,591 | ₩9,093 | +3.50% | 169.2만 |
|---|
| 2026.03.27 | ₩8,785 | ₩8,785 | ₩8,498 | ₩8,571 | -2.44% | 125.8만 |
|---|
| 2026.03.26 | ₩8,718 | ₩9,193 | ₩8,718 | ₩8,959 | +2.76% | 114.1만 |
|---|
| 2026.03.25 | ₩9,293 | ₩9,400 | ₩8,765 | ₩8,812 | -5.18% | 163.3만 |
|---|
| 2026.03.24 | ₩9,480 | ₩9,701 | ₩8,999 | ₩9,026 | -4.80% | 241.5만 |
|---|
| 2026.03.23 | ₩9,534 | ₩9,681 | ₩9,233 | ₩9,641 | +1.12% | 164.6만 |
|---|
| 2026.03.20 | ₩9,621 | ₩9,647 | ₩9,253 | ₩9,373 | -2.57% | 261.2만 |
|---|
| 2026.03.19 | ₩9,387 | ₩9,821 | ₩9,387 | ₩9,641 | +2.71% | 139.1만 |
|---|
| 2026.03.18 | ₩9,387 | ₩9,627 | ₩9,320 | ₩9,427 | +0.43% | 111.1만 |
|---|
| 2026.03.17 | ₩9,708 | ₩10,136 | ₩9,514 | ₩9,561 | -1.52% | 151만 |
|---|
| 2026.03.16 | ₩9,841 | ₩10,002 | ₩9,694 | ₩9,734 | -1.09% | 153.2만 |
|---|
| 2026.03.13 | ₩9,868 | ₩9,995 | ₩9,514 | ₩9,828 | -0.41% | 158.4만 |
|---|
| 2026.03.12 | ₩10,109 | ₩10,450 | ₩9,828 | ₩9,895 | -2.12% | 161만 |
|---|
| 2026.03.11 | ₩10,309 | ₩10,543 | ₩9,935 | ₩10,216 | -0.91% | 116.3만 |
|---|
| 2026.03.10 | ₩10,443 | ₩10,443 | ₩9,908 | ₩10,296 | -1.41% | 202.9만 |
|---|
| 2026.03.09 | ₩10,309 | ₩10,597 | ₩10,162 | ₩10,430 | +1.17% | 152.2만 |
|---|
| 2026.03.06 | ₩10,497 | ₩10,764 | ₩10,296 | ₩10,497 | 0.00% | 199.1만 |
|---|
| 2026.03.05 | ₩10,363 | ₩10,731 | ₩10,303 | ₩10,523 | +1.55% | 219.1만 |
|---|
| 2026.03.04 | ₩10,189 | ₩10,537 | ₩10,129 | ₩10,323 | +1.31% | 195.7만 |
|---|
| 2026.03.03 | ₩9,828 | ₩10,276 | ₩9,734 | ₩10,136 | +3.13% | 222.2만 |
|---|
| 2026.03.02 | ₩9,427 | ₩10,162 | ₩9,360 | ₩10,042 | +6.52% | 265.8만 |
|---|
| 2026.02.27 | ₩9,561 | ₩9,835 | ₩9,347 | ₩9,761 | +2.10% | 238.2만 |
|---|
| 2026.02.26 | ₩9,079 | ₩10,095 | ₩9,066 | ₩9,774 | +7.66% | 397.3만 |
|---|
| 2026.02.25 | ₩9,139 | ₩9,166 | ₩8,625 | ₩8,905 | -2.56% | 368.3만 |
|---|
| 2026.02.24 | ₩8,678 | ₩9,306 | ₩8,571 | ₩9,133 | +5.24% | 233만 |
|---|
| 2026.02.23 | ₩9,253 | ₩9,286 | ₩8,638 | ₩8,691 | -6.07% | 427.6만 |
|---|
| 2026.02.20 | ₩9,427 | ₩10,343 | ₩9,373 | ₩9,467 | +0.43% | 436.9만 |
|---|
| 2026.02.19 | ₩9,654 | ₩10,216 | ₩9,186 | ₩9,574 | -0.83% | 452.1만 |
|---|
| 2026.02.18 | ₩8,504 | ₩9,734 | ₩8,397 | ₩9,601 | +12.89% | 500.2만 |
|---|
| 2026.02.17 | ₩8,424 | ₩8,578 | ₩8,023 | ₩8,477 | +0.63% | 332.8만 |
|---|
| 2026.02.13 | ₩8,370 | ₩8,732 | ₩8,290 | ₩8,477 | +1.28% | 349.5만 |
|---|
| 2026.02.12 | ₩9,026 | ₩9,052 | ₩8,016 | ₩8,304 | -8.00% | 366.8만 |
|---|
| 2026.02.11 | ₩9,748 | ₩9,835 | ₩8,790 | ₩8,972 | -7.96% | 328.5만 |
|---|
| 2026.02.10 | ₩10,002 | ₩10,029 | ₩9,594 | ₩9,774 | -2.27% | 323.9만 |
|---|
| 2026.02.09 | ₩9,681 | ₩9,902 | ₩9,427 | ₩9,694 | +0.14% | 360만 |
|---|
| 2026.02.06 | ₩9,935 | ₩10,229 | ₩9,454 | ₩9,668 | -2.69% | 275.8만 |
|---|
| 2026.02.05 | ₩10,456 | ₩10,737 | ₩9,701 | ₩9,774 | -6.52% | 169만 |
|---|
| 2026.02.04 | ₩10,978 | ₩11,018 | ₩10,189 | ₩10,577 | -3.65% | 232.2만 |
|---|
| 2026.02.03 | ₩11,967 | ₩11,967 | ₩10,557 | ₩10,991 | -8.16% | 236.4만 |
|---|
| 2026.02.02 | ₩12,275 | ₩12,469 | ₩11,967 | ₩12,114 | -1.31% | 117.1만 |
|---|
| 2026.01.30 | ₩12,462 | ₩12,649 | ₩12,221 | ₩12,262 | -1.61% | 129.3만 |
|---|
| 2026.01.29 | ₩12,984 | ₩13,091 | ₩12,155 | ₩12,529 | -3.50% | 141.6만 |
|---|
| 2026.01.28 | ₩13,585 | ₩13,732 | ₩13,191 | ₩13,238 | -2.56% | 100.5만 |
|---|
| 2026.01.27 | ₩14,067 | ₩14,067 | ₩13,224 | ₩13,412 | -4.66% | 148.2만 |
|---|
| 2026.01.26 | ₩13,786 | ₩14,187 | ₩13,679 | ₩14,040 | +1.84% | 79.2만 |
|---|
| 2026.01.23 | ₩13,986 | ₩14,321 | ₩13,592 | ₩13,706 | -2.01% | 118.4만 |
|---|
| 2026.01.22 | ₩13,238 | ₩14,100 | ₩13,224 | ₩13,986 | +5.66% | 118.8만 |
|---|
| 2026.01.21 | ₩13,144 | ₩13,216 | ₩12,756 | ₩13,117 | -0.20% | 176.3만 |
|---|
| 2026.01.20 | ₩12,970 | ₩13,412 | ₩12,877 | ₩13,144 | +1.34% | 213.8만 |
|---|
| 2026.01.16 | ₩13,719 | ₩13,719 | ₩13,278 | ₩13,305 | -3.02% | 136.6만 |
|---|
| 2026.01.15 | ₩14,508 | ₩14,775 | ₩13,612 | ₩13,666 | -5.81% | 181.9만 |
|---|
| 2026.01.14 | ₩13,960 | ₩14,100 | ₩13,438 | ₩13,679 | -2.01% | 90.4만 |
|---|
| 2026.01.13 | ₩14,602 | ₩14,602 | ₩13,625 | ₩14,040 | -3.85% | 135.5만 |
|---|
| 2026.01.12 | ₩14,548 | ₩14,695 | ₩14,254 | ₩14,548 | 0.00% | 86만 |
|---|
| 2026.01.09 | ₩14,856 | ₩14,967 | ₩14,401 | ₩14,575 | -1.89% | 137.5만 |
|---|
| 2026.01.08 | ₩15,431 | ₩15,564 | ₩14,729 | ₩14,882 | -3.55% | 131.4만 |
|---|
| 2026.01.07 | ₩15,297 | ₩15,965 | ₩15,284 | ₩15,564 | +1.75% | 123.9만 |
|---|
| 2026.01.06 | ₩14,682 | ₩15,297 | ₩14,521 | ₩15,203 | +3.55% | 90.5만 |
|---|
| 2026.01.05 | ₩14,642 | ₩14,949 | ₩14,548 | ₩14,695 | +0.37% | 112.5만 |
|---|
| 2026.01.02 | ₩15,645 | ₩15,645 | ₩14,588 | ₩14,615 | -6.58% | 103.4만 |
|---|
| 2025.12.31 | ₩15,671 | ₩15,738 | ₩15,444 | ₩15,484 | -1.19% | 72.3만 |
|---|
| 2025.12.30 | ₩15,752 | ₩16,006 | ₩15,658 | ₩15,711 | -0.25% | 50만 |
|---|
| 2025.12.29 | ₩15,792 | ₩16,046 | ₩15,711 | ₩15,818 | +0.17% | 66.5만 |
|---|
| 2025.12.26 | ₩15,899 | ₩16,046 | ₩15,838 | ₩15,952 | +0.34% | 58.8만 |
|---|
| 2025.12.24 | ₩15,484 | ₩16,113 | ₩15,484 | ₩15,965 | +3.11% | 120.5만 |
|---|
| 2025.12.23 | ₩15,698 | ₩15,952 | ₩15,170 | ₩15,524 | -1.11% | 164.4만 |
|---|
| 2025.12.22 | ₩15,310 | ₩15,965 | ₩15,310 | ₩15,858 | +3.58% | 130.9만 |
|---|
| 2025.12.19 | ₩15,872 | ₩15,979 | ₩15,243 | ₩15,310 | -3.54% | 162만 |
|---|
| 2025.12.18 | ₩15,604 | ₩16,019 | ₩15,417 | ₩15,899 | +1.89% | 138.3만 |
|---|
| 2025.12.17 | ₩14,922 | ₩15,832 | ₩14,869 | ₩15,364 | +2.96% | 164.1만 |
|---|
| 2025.12.16 | ₩14,321 | ₩14,769 | ₩14,281 | ₩14,735 | +2.89% | 107.4만 |
|---|
| 2025.12.15 | ₩15,150 | ₩15,150 | ₩14,321 | ₩14,374 | -5.12% | 110.1만 |
|---|
| 2025.12.12 | ₩15,150 | ₩15,284 | ₩14,949 | ₩15,043 | -0.71% | 76.2만 |
|---|
| 2025.12.11 | ₩15,284 | ₩15,658 | ₩15,016 | ₩15,096 | -1.22% | 87.4만 |
|---|
| 2025.12.10 | ₩15,096 | ₩15,591 | ₩15,096 | ₩15,337 | +1.59% | 114.4만 |
|---|
| 2025.12.09 | ₩14,749 | ₩15,317 | ₩14,749 | ₩15,163 | +2.81% | 72.6만 |
|---|
| 2025.12.08 | ₩14,922 | ₩15,210 | ₩14,829 | ₩14,896 | -0.18% | 89.4만 |
|---|
| 2025.12.05 | ₩14,628 | ₩15,123 | ₩14,535 | ₩14,922 | +2.01% | 121.5만 |
|---|
| 2025.12.04 | ₩14,267 | ₩14,836 | ₩14,227 | ₩14,695 | +3.00% | 118.9만 |
|---|
| 2025.12.03 | ₩13,920 | ₩14,267 | ₩13,770 | ₩14,227 | +2.21% | 104.4만 |
|---|
| 2025.12.02 | ₩13,880 | ₩14,147 | ₩13,773 | ₩13,940 | +0.43% | 77.6만 |
|---|
| 2025.12.01 | ₩13,585 | ₩13,880 | ₩13,545 | ₩13,706 | +0.89% | 82.5만 |
|---|
| 2025.11.28 | ₩13,559 | ₩13,839 | ₩13,355 | ₩13,746 | +1.38% | 43.2만 |
|---|
| 2025.11.26 | ₩13,706 | ₩13,726 | ₩13,398 | ₩13,532 | -1.27% | 66.8만 |
|---|
| 2025.11.25 | ₩13,318 | ₩13,799 | ₩13,311 | ₩13,666 | +2.61% | 83.3만 |
|---|
| 2025.11.24 | ₩13,452 | ₩13,559 | ₩13,291 | ₩13,345 | -0.80% | 94만 |
|---|
| 2025.11.21 | ₩13,211 | ₩13,572 | ₩12,930 | ₩13,425 | +1.62% | 108.6만 |
|---|
| 2025.11.20 | ₩13,371 | ₩13,666 | ₩13,171 | ₩13,278 | -0.70% | 182만 |
|---|
| 2025.11.19 | ₩13,198 | ₩13,274 | ₩12,529 | ₩13,131 | -0.51% | 147.9만 |
|---|
| 2025.11.18 | ₩13,238 | ₩13,331 | ₩13,037 | ₩13,198 | -0.30% | 147.6만 |
|---|
| 2025.11.17 | ₩14,294 | ₩14,294 | ₩13,291 | ₩13,318 | -6.83% | 117.2만 |
|---|
| 2025.11.14 | ₩14,120 | ₩14,642 | ₩14,093 | ₩14,348 | +1.61% | 102.9만 |
|---|
| 2025.11.13 | ₩14,869 | ₩15,417 | ₩14,454 | ₩14,481 | -2.61% | 195만 |
|---|
| 2025.11.12 | ₩15,016 | ₩15,270 | ₩14,555 | ₩14,762 | -1.69% | 188만 |
|---|
| 2025.11.11 | ₩14,214 | ₩15,150 | ₩14,107 | ₩14,949 | +5.17% | 260.7만 |
|---|
| 2025.11.10 | ₩13,518 | ₩14,481 | ₩13,445 | ₩14,348 | +6.13% | 207.3만 |
|---|
| 2025.11.07 | ₩12,917 | ₩13,465 | ₩12,883 | ₩13,385 | +3.62% | 174.1만 |
|---|
| 2025.11.06 | ₩13,432 | ₩13,692 | ₩12,957 | ₩13,251 | -1.34% | 531.3만 |
|---|
| 2025.11.05 | ₩12,796 | ₩12,977 | ₩12,576 | ₩12,890 | +0.73% | 181.6만 |
|---|
| 2025.11.04 | ₩13,037 | ₩13,077 | ₩12,449 | ₩12,676 | -2.77% | 146.3만 |
|---|
| 2025.11.03 | ₩13,478 | ₩13,478 | ₩12,917 | ₩13,278 | -1.49% | 402.3만 |
|---|
| 2025.10.31 | ₩13,786 | ₩14,027 | ₩13,238 | ₩13,438 | -2.52% | 449.4만 |
|---|
| 2025.10.30 | ₩12,890 | ₩13,331 | ₩12,747 | ₩13,037 | +1.14% | 87.8만 |
|---|
| 2025.10.29 | ₩13,278 | ₩13,485 | ₩12,997 | ₩13,024 | -1.91% | 84.2만 |
|---|
| 2025.10.28 | ₩13,452 | ₩13,819 | ₩13,385 | ₩13,398 | -0.40% | 121.1만 |
|---|
| 2025.10.27 | ₩13,893 | ₩13,906 | ₩13,398 | ₩13,425 | -3.37% | 102.4만 |
|---|
| 2025.10.24 | ₩13,625 | ₩13,746 | ₩13,398 | ₩13,559 | -0.49% | 111.4만 |
|---|
| 2025.10.23 | ₩13,184 | ₩13,438 | ₩13,091 | ₩13,345 | +1.22% | 87.1만 |
|---|
| 2025.10.22 | ₩13,505 | ₩13,505 | ₩13,024 | ₩13,184 | -2.38% | 84.3만 |
|---|
| 2025.10.21 | ₩13,238 | ₩13,773 | ₩13,010 | ₩13,545 | +2.32% | 78만 |
|---|
| 2025.10.20 | ₩13,037 | ₩13,398 | ₩13,010 | ₩13,251 | +1.64% | 70.8만 |
|---|
| 2025.10.17 | ₩12,689 | ₩13,024 | ₩12,569 | ₩12,957 | +2.11% | 136.2만 |
|---|
| 2025.10.16 | ₩13,572 | ₩13,799 | ₩12,770 | ₩12,837 | -5.42% | 95.4만 |
|---|
| 2025.10.15 | ₩13,786 | ₩13,826 | ₩13,371 | ₩13,505 | -2.04% | 69.3만 |
|---|
| 2025.10.14 | ₩13,171 | ₩13,759 | ₩13,077 | ₩13,572 | +3.05% | 83.5만 |
|---|
| 2025.10.13 | ₩13,545 | ₩13,545 | ₩13,238 | ₩13,452 | -0.69% | 67.1만 |
|---|
| 2025.10.10 | ₩13,946 | ₩13,946 | ₩13,224 | ₩13,291 | -4.70% | 113만 |
|---|