시장 데이터를 불러오는 중
전체 종목
Amprius Technologies, Inc. Common Stock 과거 주가
Amprius Technologies, Inc. Common Stock · AMPX · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amprius Technologies, Inc. Common Stock · AMPX · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,717 | ₩12,824 | ₩12,248 | ₩12,650 | -0.53% | 512.8만 |
| 2026.10.08 | ₩12,275 | ₩12,677 | ₩12,167 | ₩12,583 | +2.51% | 509.5만 |
| 2026.10.07 | ₩12,449 | ₩12,529 | ₩11,852 | ₩12,502 | +0.43% | 801.1만 |
| 2026.10.06 | ₩12,811 | ₩13,092 | ₩12,616 | ₩12,690 | -0.94% | 457.3만 |
| 2026.10.05 | ₩13,152 | ₩13,199 | ₩12,476 | ₩12,663 | -3.72% | 571.2만 |
| 2026.10.02 | ₩13,239 | ₩13,280 | ₩12,777 | ₩12,958 | -2.13% | 504.1만 |
| 2026.10.01 | ₩12,891 | ₩13,387 | ₩12,543 | ₩12,878 | -0.10% | 531.6만 |
| 2026.09.30 | ₩13,065 | ₩13,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,891 |
| ₩12,971 |
| -0.72% |
| 688.1만 |
| 2026.09.29 | ₩12,811 | ₩13,038 | ₩12,496 | ₩12,770 | -0.31% | 677만 |
|---|
| 2026.09.28 | ₩14,579 | ₩15,048 | ₩12,690 | ₩12,864 | -11.76% | 1513만 |
|---|
| 2026.09.25 | ₩13,186 | ₩13,420 | ₩12,931 | ₩13,065 | -0.91% | 402만 |
|---|
| 2026.09.24 | ₩12,744 | ₩13,213 | ₩12,556 | ₩12,985 | +1.89% | 470.8만 |
|---|
| 2026.09.23 | ₩13,306 | ₩13,621 | ₩12,991 | ₩13,038 | -2.01% | 533.5만 |
|---|
| 2026.09.22 | ₩13,132 | ₩13,467 | ₩12,891 | ₩13,373 | +1.84% | 458.8만 |
|---|
| 2026.09.21 | ₩13,132 | ₩13,306 | ₩12,710 | ₩12,878 | -1.94% | 408.6만 |
|---|
| 2026.09.18 | ₩12,998 | ₩13,199 | ₩12,328 | ₩12,730 | -2.06% | 484.5만 |
|---|
| 2026.09.17 | ₩12,717 | ₩13,099 | ₩12,589 | ₩12,784 | +0.53% | 465.6만 |
|---|
| 2026.09.16 | ₩12,409 | ₩12,449 | ₩11,732 | ₩12,194 | -1.73% | 500.3만 |
|---|
| 2026.09.15 | ₩12,288 | ₩12,435 | ₩11,966 | ₩12,275 | -0.11% | 376.8만 |
|---|
| 2026.09.14 | ₩11,966 | ₩12,489 | ₩11,859 | ₩12,288 | +2.69% | 445.7만 |
|---|
| 2026.09.11 | ₩12,797 | ₩13,105 | ₩12,623 | ₩12,650 | -1.15% | 354.9만 |
|---|
| 2026.09.10 | ₩12,878 | ₩13,320 | ₩12,770 | ₩12,797 | -0.62% | 379.6만 |
|---|
| 2026.09.09 | ₩13,829 | ₩13,936 | ₩13,179 | ₩13,226 | -4.36% | 564.6만 |
|---|
| 2026.09.08 | ₩13,588 | ₩14,204 | ₩13,400 | ₩13,923 | +2.47% | 567.5만 |
|---|
| 2026.09.04 | ₩12,891 | ₩13,326 | ₩12,878 | ₩13,253 | +2.81% | 418.6만 |
|---|
| 2026.09.03 | ₩12,784 | ₩13,012 | ₩12,589 | ₩12,904 | +0.94% | 410.3만 |
|---|
| 2026.09.02 | ₩12,824 | ₩12,931 | ₩12,556 | ₩12,757 | -0.52% | 540.1만 |
|---|
| 2026.09.01 | ₩12,918 | ₩12,985 | ₩12,589 | ₩12,703 | -1.66% | 403만 |
|---|
| 2026.08.31 | ₩13,065 | ₩13,328 | ₩12,878 | ₩13,239 | +1.33% | 381.5만 |
|---|
| 2026.08.28 | ₩14,137 | ₩14,137 | ₩13,239 | ₩13,253 | -6.26% | 364.8만 |
|---|
| 2026.08.27 | ₩14,151 | ₩14,258 | ₩13,871 | ₩14,084 | -0.47% | 353.1만 |
|---|
| 2026.08.26 | ₩13,588 | ₩13,988 | ₩13,335 | ₩13,668 | +0.59% | 452.3만 |
|---|
| 2026.08.25 | ₩13,481 | ₩13,856 | ₩13,434 | ₩13,641 | +1.19% | 411.5만 |
|---|
| 2026.08.24 | ₩13,668 | ₩13,668 | ₩13,172 | ₩13,213 | -3.33% | 384.6만 |
|---|
| 2026.08.21 | ₩13,775 | ₩14,057 | ₩13,507 | ₩13,856 | +0.58% | 352.8만 |
|---|
| 2026.08.20 | ₩14,291 | ₩14,365 | ₩13,320 | ₩13,668 | -4.36% | 536만 |
|---|
| 2026.08.19 | ₩14,506 | ₩14,506 | ₩13,729 | ₩14,244 | -1.80% | 405.3만 |
|---|
| 2026.08.18 | ₩14,539 | ₩15,223 | ₩14,285 | ₩14,352 | -1.29% | 526.2만 |
|---|
| 2026.08.17 | ₩16,415 | ₩16,683 | ₩15,343 | ₩15,517 | -5.47% | 654.1만 |
|---|
| 2026.08.14 | ₩17,293 | ₩17,983 | ₩16,737 | ₩16,764 | -3.06% | 907.2만 |
|---|
| 2026.08.13 | ₩16,375 | ₩16,522 | ₩15,832 | ₩16,000 | -2.29% | 432.5만 |
|---|
| 2026.08.12 | ₩16,898 | ₩17,005 | ₩16,087 | ₩16,402 | -2.93% | 513.3만 |
|---|
| 2026.08.11 | ₩15,772 | ₩16,201 | ₩15,290 | ₩16,187 | +2.63% | 512.4만 |
|---|
| 2026.08.10 | ₩16,053 | ₩16,727 | ₩15,765 | ₩15,826 | -1.42% | 656만 |
|---|
| 2026.08.07 | ₩15,504 | ₩16,067 | ₩14,814 | ₩15,879 | +2.42% | 638.3만 |
|---|
| 2026.08.06 | ₩14,834 | ₩15,919 | ₩14,419 | ₩14,995 | +1.08% | 940.8만 |
|---|
| 2026.08.05 | ₩16,616 | ₩16,670 | ₩15,477 | ₩15,705 | -5.48% | 1227.1만 |
|---|
| 2026.08.04 | ₩14,204 | ₩14,780 | ₩14,046 | ₩14,486 | +1.98% | 876.5만 |
|---|
| 2026.08.03 | ₩12,650 | ₩13,735 | ₩12,395 | ₩13,561 | +7.20% | 459.7만 |
|---|
| 2026.07.31 | ₩13,226 | ₩13,440 | ₩12,449 | ₩12,864 | -2.74% | 525.6만 |
|---|
| 2026.07.30 | ₩11,980 | ₩12,757 | ₩11,919 | ₩12,690 | +5.93% | 603.1만 |
|---|
| 2026.07.29 | ₩12,194 | ₩12,301 | ₩11,303 | ₩11,310 | -7.25% | 658.7만 |
|---|
| 2026.07.28 | ₩12,462 | ₩12,556 | ₩11,718 | ₩12,234 | -1.83% | 644.1만 |
|---|
| 2026.07.27 | ₩12,382 | ₩13,032 | ₩12,100 | ₩13,012 | +5.09% | 545.9만 |
|---|
| 2026.07.24 | ₩13,333 | ₩13,505 | ₩12,368 | ₩12,382 | -7.14% | 425만 |
|---|
| 2026.07.23 | ₩13,400 | ₩14,030 | ₩13,146 | ₩13,280 | -0.90% | 421.1만 |
|---|
| 2026.07.22 | ₩14,070 | ₩14,539 | ₩13,615 | ₩13,628 | -3.14% | 480.1만 |
|---|
| 2026.07.21 | ₩14,003 | ₩14,620 | ₩13,722 | ₩14,579 | +4.11% | 557.7만 |
|---|
| 2026.07.20 | ₩13,842 | ₩13,909 | ₩13,306 | ₩13,588 | -1.84% | 480.1만 |
|---|
| 2026.07.17 | ₩13,320 | ₩14,003 | ₩12,723 | ₩13,615 | +2.21% | 585.4만 |
|---|
| 2026.07.16 | ₩14,687 | ₩14,699 | ₩13,132 | ₩13,534 | -7.85% | 975.3만 |
|---|
| 2026.07.15 | ₩15,008 | ₩15,544 | ₩14,673 | ₩15,196 | +1.25% | 432.3만 |
|---|
| 2026.07.14 | ₩15,156 | ₩15,397 | ₩14,754 | ₩14,901 | -1.68% | 537.8만 |
|---|
| 2026.07.13 | ₩15,169 | ₩15,357 | ₩14,435 | ₩14,847 | -2.12% | 651.1만 |
|---|
| 2026.07.10 | ₩16,053 | ₩16,147 | ₩15,236 | ₩15,450 | -3.76% | 468.6만 |
|---|
| 2026.07.09 | ₩16,228 | ₩16,482 | ₩15,544 | ₩15,919 | -1.90% | 506.5만 |
|---|
| 2026.07.08 | ₩15,477 | ₩15,986 | ₩14,981 | ₩15,517 | +0.26% | 718.3만 |
|---|
| 2026.07.07 | ₩16,817 | ₩17,045 | ₩15,678 | ₩15,705 | -6.61% | 1133.5만 |
|---|
| 2026.07.06 | ₩16,790 | ₩18,331 | ₩16,697 | ₩17,541 | +4.47% | 636.4만 |
|---|
| 2026.07.02 | ₩17,929 | ₩19,387 | ₩16,431 | ₩16,589 | -7.47% | 829만 |
|---|
| 2026.07.01 | ₩18,130 | ₩18,908 | ₩17,594 | ₩18,211 | +0.44% | 728.9만 |
|---|
| 2026.06.30 | ₩18,546 | ₩19,537 | ₩18,331 | ₩18,573 | +0.14% | 745.1만 |
|---|
| 2026.06.29 | ₩17,802 | ₩18,546 | ₩17,407 | ₩18,117 | +1.77% | 596.7만 |
|---|
| 2026.06.26 | ₩16,228 | ₩17,581 | ₩16,208 | ₩17,300 | +6.61% | 1088.2만 |
|---|
| 2026.06.25 | ₩17,233 | ₩17,531 | ₩15,752 | ₩16,831 | -2.33% | 952만 |
|---|
| 2026.06.24 | ₩19,162 | ₩19,296 | ₩16,455 | ₩16,777 | -12.45% | 1280.1만 |
|---|
| 2026.06.23 | ₩20,073 | ₩20,382 | ₩18,874 | ₩18,921 | -5.74% | 759.2만 |
|---|
| 2026.06.22 | ₩21,883 | ₩22,285 | ₩20,462 | ₩20,971 | -4.16% | 488.6만 |
|---|
| 2026.06.18 | ₩20,502 | ₩21,695 | ₩19,886 | ₩21,668 | +5.69% | 779.8만 |
|---|
| 2026.06.17 | ₩20,878 | ₩20,958 | ₩20,060 | ₩20,100 | -3.72% | 795.1만 |
|---|
| 2026.06.16 | ₩22,378 | ₩22,512 | ₩20,636 | ₩20,757 | -7.25% | 706.4만 |
|---|
| 2026.06.15 | ₩22,606 | ₩23,129 | ₩22,218 | ₩22,539 | -0.30% | 502.6만 |
|---|
| 2026.06.12 | ₩23,055 | ₩23,383 | ₩21,239 | ₩21,856 | -5.20% | 650.5만 |
|---|
| 2026.06.11 | ₩22,204 | ₩22,955 | ₩21,722 | ₩22,914 | +3.20% | 581.4만 |
|---|
| 2026.06.10 | ₩22,901 | ₩23,678 | ₩21,983 | ₩22,017 | -3.86% | 490만 |
|---|
| 2026.06.09 | ₩25,769 | ₩26,117 | ₩21,883 | ₩23,343 | -9.41% | 858.1만 |
|---|
| 2026.06.08 | ₩27,095 | ₩27,391 | ₩24,790 | ₩25,233 | -6.87% | 496.7만 |
|---|
| 2026.06.05 | ₩29,306 | ₩29,482 | ₩25,581 | ₩26,385 | -9.97% | 833.3만 |
|---|
| 2026.06.04 | ₩28,542 | ₩30,740 | ₩27,872 | ₩30,204 | +5.82% | 738.3만 |
|---|
| 2026.06.03 | ₩30,418 | ₩31,356 | ₩29,078 | ₩29,132 | -4.23% | 848.5만 |
|---|
| 2026.06.02 | ₩29,233 | ₩32,462 | ₩29,078 | ₩30,700 | +5.02% | 1060.5만 |
|---|
| 2026.06.01 | ₩27,470 | ₩29,815 | ₩26,747 | ₩29,145 | +6.10% | 954.5만 |
|---|
| 2026.05.29 | ₩27,457 | ₩27,846 | ₩25,675 | ₩27,176 | -1.02% | 875.6만 |
|---|
| 2026.05.28 | ₩24,529 | ₩29,628 | ₩24,529 | ₩27,939 | +13.90% | 2630만 |
|---|
| 2026.05.27 | ₩23,531 | ₩23,685 | ₩22,526 | ₩22,995 | -2.28% | 492.2만 |
|---|
| 2026.05.26 | ₩22,110 | ₩24,174 | ₩22,097 | ₩23,893 | +8.06% | 1103.5만 |
|---|
| 2026.05.22 | ₩20,878 | ₩21,909 | ₩20,677 | ₩21,481 | +2.89% | 742.3만 |
|---|
| 2026.05.21 | ₩19,792 | ₩20,623 | ₩19,189 | ₩20,502 | +3.59% | 1088.4만 |
|---|
| 2026.05.20 | ₩20,971 | ₩21,172 | ₩19,095 | ₩20,194 | -3.71% | 1498.9만 |
|---|
| 2026.05.19 | ₩20,904 | ₩21,440 | ₩19,812 | ₩20,744 | -0.77% | 648.2만 |
|---|
| 2026.05.18 | ₩22,392 | ₩22,566 | ₩20,208 | ₩21,266 | -5.03% | 724.7만 |
|---|
| 2026.05.15 | ₩23,383 | ₩23,383 | ₩22,432 | ₩22,579 | -3.44% | 593만 |
|---|
| 2026.05.14 | ₩23,330 | ₩24,402 | ₩23,196 | ₩23,946 | +2.64% | 521.9만 |
|---|
| 2026.05.13 | ₩25,166 | ₩25,527 | ₩23,290 | ₩23,477 | -6.71% | 895.6만 |
|---|
| 2026.05.12 | ₩23,316 | ₩25,313 | ₩23,089 | ₩25,233 | +8.22% | 1046.1만 |
|---|
| 2026.05.11 | ₩22,211 | ₩25,313 | ₩21,749 | ₩23,692 | +6.67% | 1184.5만 |
|---|
| 2026.05.08 | ₩22,673 | ₩22,981 | ₩21,440 | ₩22,378 | -1.30% | 1248.8만 |
|---|
| 2026.05.07 | ₩25,641 | ₩26,211 | ₩20,610 | ₩21,588 | -15.81% | 3055.4만 |
|---|
| 2026.05.06 | ₩28,931 | ₩29,949 | ₩27,738 | ₩29,735 | +2.78% | 765만 |
|---|
| 2026.05.05 | ₩27,671 | ₩29,065 | ₩27,430 | ₩28,676 | +3.63% | 670.2만 |
|---|
| 2026.05.04 | ₩28,650 | ₩28,770 | ₩26,546 | ₩27,310 | -4.68% | 530.3만 |
|---|
| 2026.05.01 | ₩28,301 | ₩29,085 | ₩27,015 | ₩27,966 | -1.18% | 610.5만 |
|---|
| 2026.04.30 | ₩27,537 | ₩28,777 | ₩27,363 | ₩28,221 | +2.48% | 565.7만 |
|---|
| 2026.04.29 | ₩26,713 | ₩27,403 | ₩26,305 | ₩27,256 | +2.03% | 550.9만 |
|---|
| 2026.04.28 | ₩27,805 | ₩28,261 | ₩25,594 | ₩26,385 | -5.11% | 803만 |
|---|
| 2026.04.27 | ₩27,732 | ₩29,159 | ₩27,619 | ₩28,703 | +3.50% | 546.1만 |
|---|
| 2026.04.24 | ₩29,574 | ₩29,802 | ₩27,229 | ₩27,685 | -6.39% | 595.7만 |
|---|
| 2026.04.23 | ₩29,990 | ₩30,405 | ₩27,779 | ₩29,119 | -2.90% | 734.8만 |
|---|
| 2026.04.22 | ₩29,293 | ₩30,552 | ₩28,502 | ₩30,405 | +3.80% | 1041.4만 |
|---|
| 2026.04.21 | ₩26,881 | ₩30,418 | ₩26,626 | ₩28,717 | +6.83% | 2089.1만 |
|---|
| 2026.04.20 | ₩24,750 | ₩27,055 | ₩24,536 | ₩26,278 | +6.17% | 1072.5만 |
|---|
| 2026.04.17 | ₩25,742 | ₩25,822 | ₩24,750 | ₩25,018 | -2.81% | 523.8만 |
|---|
| 2026.04.16 | ₩24,723 | ₩25,862 | ₩23,973 | ₩25,635 | +3.69% | 866만 |
|---|
| 2026.04.15 | ₩24,214 | ₩24,817 | ₩23,410 | ₩24,522 | +1.27% | 576.1만 |
|---|
| 2026.04.14 | ₩25,460 | ₩25,668 | ₩23,090 | ₩23,973 | -5.84% | 764.8만 |
|---|
| 2026.04.13 | ₩23,089 | ₩24,777 | ₩22,553 | ₩24,643 | +6.73% | 1008.4만 |
|---|
| 2026.04.10 | ₩21,775 | ₩23,370 | ₩21,775 | ₩23,075 | +5.97% | 647.4만 |
|---|
| 2026.04.09 | ₩22,285 | ₩23,651 | ₩21,266 | ₩21,641 | -2.89% | 741.9만 |
|---|
| 2026.04.08 | ₩24,080 | ₩24,362 | ₩22,539 | ₩22,673 | -5.84% | 679.9만 |
|---|
| 2026.04.07 | ₩23,330 | ₩23,826 | ₩21,119 | ₩22,378 | -4.08% | 670.1만 |
|---|
| 2026.04.06 | ₩21,561 | ₩23,625 | ₩21,521 | ₩23,531 | +9.14% | 686.2만 |
|---|
| 2026.04.02 | ₩20,100 | ₩22,070 | ₩19,832 | ₩21,440 | +6.67% | 595만 |
|---|
| 2026.04.01 | ₩22,847 | ₩23,223 | ₩20,569 | ₩20,797 | -8.97% | 918.4만 |
|---|
| 2026.03.31 | ₩20,114 | ₩22,767 | ₩19,846 | ₩22,593 | +12.33% | 955.3만 |
|---|
| 2026.03.30 | ₩21,655 | ₩21,842 | ₩19,430 | ₩19,725 | -8.91% | 998.9만 |
|---|
| 2026.03.27 | ₩22,888 | ₩22,888 | ₩21,306 | ₩21,601 | -5.62% | 694.4만 |
|---|
| 2026.03.26 | ₩23,303 | ₩24,254 | ₩22,499 | ₩22,995 | -1.32% | 593.9만 |
|---|
| 2026.03.25 | ₩24,241 | ₩24,991 | ₩23,866 | ₩24,027 | -0.88% | 870.3만 |
|---|
| 2026.03.24 | ₩24,656 | ₩25,179 | ₩23,236 | ₩23,799 | -3.48% | 789.9만 |
|---|
| 2026.03.23 | ₩24,000 | ₩25,983 | ₩23,799 | ₩25,032 | +4.30% | 718만 |
|---|
| 2026.03.20 | ₩25,728 | ₩26,465 | ₩23,772 | ₩24,388 | -5.21% | 941.6만 |
|---|
| 2026.03.19 | ₩24,938 | ₩25,929 | ₩23,915 | ₩25,608 | +2.69% | 712.5만 |
|---|
| 2026.03.18 | ₩25,970 | ₩26,479 | ₩25,212 | ₩25,326 | -2.48% | 630.5만 |
|---|
| 2026.03.17 | ₩24,924 | ₩26,157 | ₩24,924 | ₩25,970 | +4.19% | 730.4만 |
|---|
| 2026.03.16 | ₩23,852 | ₩25,675 | ₩23,720 | ₩25,045 | +5.00% | 815.5만 |
|---|
| 2026.03.13 | ₩24,429 | ₩25,514 | ₩23,625 | ₩24,053 | -1.54% | 882.3만 |
|---|
| 2026.03.12 | ₩25,032 | ₩25,179 | ₩23,705 | ₩24,509 | -2.09% | 1069.3만 |
|---|
| 2026.03.11 | ₩24,295 | ₩25,996 | ₩24,254 | ₩24,911 | +2.54% | 1103.6만 |
|---|
| 2026.03.10 | ₩23,397 | ₩25,393 | ₩23,330 | ₩24,120 | +3.09% | 1411.6만 |
|---|
| 2026.03.09 | ₩21,615 | ₩23,772 | ₩21,266 | ₩23,745 | +9.86% | 1502만 |
|---|
| 2026.03.06 | ₩19,738 | ₩23,169 | ₩19,477 | ₩21,883 | +10.86% | 2391.6만 |
|---|
| 2026.03.05 | ₩18,050 | ₩20,166 | ₩17,755 | ₩19,953 | +10.54% | 2847.2만 |
|---|
| 2026.03.04 | ₩16,254 | ₩17,125 | ₩15,879 | ₩16,817 | +3.46% | 973.5만 |
|---|
| 2026.03.03 | ₩14,914 | ₩16,241 | ₩14,700 | ₩15,584 | +4.49% | 738.1만 |
|---|
| 2026.03.02 | ₩13,963 | ₩16,094 | ₩13,869 | ₩15,531 | +11.23% | 1046.3만 |
|---|
| 2026.02.27 | ₩14,834 | ₩14,908 | ₩13,997 | ₩14,378 | -3.07% | 701.9만 |
|---|
| 2026.02.26 | ₩14,486 | ₩15,491 | ₩14,352 | ₩15,437 | +6.57% | 803.8만 |
|---|
| 2026.02.25 | ₩14,700 | ₩15,531 | ₩14,660 | ₩14,821 | +0.82% | 713.6만 |
|---|
| 2026.02.24 | ₩13,414 | ₩14,512 | ₩13,266 | ₩14,472 | +7.89% | 607.9만 |
|---|
| 2026.02.23 | ₩13,816 | ₩14,432 | ₩13,266 | ₩13,668 | -1.07% | 780.8만 |
|---|
| 2026.02.20 | ₩13,601 | ₩14,057 | ₩12,502 | ₩12,757 | -6.21% | 512.5만 |
|---|
| 2026.02.19 | ₩12,770 | ₩13,923 | ₩12,677 | ₩13,869 | +8.60% | 409.7만 |
|---|
| 2026.02.18 | ₩13,065 | ₩13,842 | ₩12,931 | ₩13,280 | +1.64% | 414.4만 |
|---|
| 2026.02.17 | ₩13,105 | ₩13,387 | ₩12,368 | ₩13,092 | -0.10% | 434.5만 |
|---|
| 2026.02.13 | ₩13,574 | ₩14,057 | ₩13,084 | ₩13,360 | -1.58% | 711.8만 |
|---|
| 2026.02.12 | ₩14,740 | ₩14,767 | ₩13,414 | ₩13,655 | -7.36% | 588.5만 |
|---|
| 2026.02.11 | ₩16,013 | ₩16,134 | ₩14,298 | ₩14,888 | -7.03% | 566.8만 |
|---|
| 2026.02.10 | ₩16,402 | ₩16,831 | ₩15,276 | ₩15,477 | -5.64% | 584.8만 |
|---|
| 2026.02.09 | ₩15,946 | ₩17,594 | ₩15,678 | ₩16,737 | +4.96% | 746.7만 |
|---|
| 2026.02.06 | ₩15,109 | ₩16,455 | ₩14,767 | ₩16,402 | +8.56% | 855.4만 |
|---|
| 2026.02.05 | ₩16,027 | ₩16,616 | ₩14,070 | ₩14,177 | -11.54% | 1055.2만 |
|---|
| 2026.02.04 | ₩19,658 | ₩19,712 | ₩16,080 | ₩16,616 | -15.47% | 1523만 |
|---|
| 2026.02.03 | ₩18,626 | ₩19,913 | ₩18,251 | ₩19,671 | +5.61% | 1536.7만 |
|---|
| 2026.02.02 | ₩16,603 | ₩18,345 | ₩16,496 | ₩17,621 | +6.13% | 992.1만 |
|---|
| 2026.01.30 | ₩17,755 | ₩18,760 | ₩16,348 | ₩16,670 | -6.11% | 1154.2만 |
|---|
| 2026.01.29 | ₩17,340 | ₩18,465 | ₩16,576 | ₩18,197 | +4.95% | 1827.1만 |
|---|
| 2026.01.28 | ₩15,638 | ₩16,107 | ₩15,236 | ₩16,053 | +2.66% | 767.7만 |
|---|
| 2026.01.27 | ₩14,780 | ₩15,647 | ₩14,499 | ₩15,517 | +4.99% | 562.3만 |
|---|
| 2026.01.26 | ₩14,874 | ₩15,249 | ₩14,365 | ₩14,606 | -1.80% | 533.3만 |
|---|
| 2026.01.23 | ₩16,013 | ₩16,147 | ₩14,874 | ₩14,968 | -6.53% | 715.9만 |
|---|
| 2026.01.22 | ₩15,692 | ₩16,268 | ₩15,363 | ₩16,013 | +2.05% | 1000.8만 |
|---|
| 2026.01.21 | ₩15,410 | ₩16,094 | ₩14,271 | ₩15,102 | -2.00% | 1236만 |
|---|
| 2026.01.20 | ₩14,003 | ₩16,013 | ₩13,802 | ₩14,968 | +6.89% | 1021.4만 |
|---|
| 2026.01.16 | ₩13,708 | ₩15,008 | ₩13,561 | ₩14,740 | +7.53% | 1051.3만 |
|---|
| 2026.01.15 | ₩13,963 | ₩14,526 | ₩13,548 | ₩13,601 | -2.59% | 872만 |
|---|
| 2026.01.14 | ₩12,636 | ₩13,909 | ₩12,288 | ₩13,883 | +9.86% | 681만 |
|---|
| 2026.01.13 | ₩13,628 | ₩13,694 | ₩12,576 | ₩12,958 | -4.92% | 799.6만 |
|---|
| 2026.01.12 | ₩13,038 | ₩13,956 | ₩12,864 | ₩13,414 | +2.88% | 893.5만 |
|---|
| 2026.01.09 | ₩12,596 | ₩12,871 | ₩12,248 | ₩12,703 | +0.85% | 627.8만 |
|---|
| 2026.01.08 | ₩11,993 | ₩13,012 | ₩11,832 | ₩12,382 | +3.24% | 686.6만 |
|---|
| 2026.01.07 | ₩11,953 | ₩12,099 | ₩11,678 | ₩11,926 | -0.22% | 667.4만 |
|---|
| 2026.01.06 | ₩12,409 | ₩12,449 | ₩11,698 | ₩12,315 | -0.76% | 571.2만 |
|---|
| 2026.01.05 | ₩12,462 | ₩12,717 | ₩12,033 | ₩12,342 | -0.97% | 584.3만 |
|---|
| 2026.01.02 | ₩11,323 | ₩11,919 | ₩11,028 | ₩11,712 | +3.43% | 581만 |
|---|
| 2025.12.31 | ₩10,519 | ₩10,734 | ₩10,332 | ₩10,573 | +0.51% | 643.9만 |
|---|
| 2025.12.30 | ₩10,653 | ₩10,774 | ₩10,452 | ₩10,492 | -1.51% | 482.8만 |
|---|
| 2025.12.29 | ₩10,854 | ₩11,149 | ₩10,479 | ₩10,613 | -2.22% | 543.6만 |
|---|
| 2025.12.26 | ₩11,270 | ₩11,350 | ₩10,881 | ₩11,082 | -1.66% | 378.6만 |
|---|
| 2025.12.24 | ₩11,524 | ₩11,563 | ₩11,243 | ₩11,430 | -0.81% | 269.9만 |
|---|
| 2025.12.23 | ₩11,779 | ₩12,194 | ₩11,430 | ₩11,685 | -0.80% | 635.5만 |
|---|
| 2025.12.22 | ₩12,348 | ₩12,650 | ₩11,846 | ₩12,154 | -1.57% | 614.6만 |
|---|
| 2025.12.19 | ₩12,422 | ₩12,891 | ₩12,395 | ₩12,529 | +0.86% | 806.2만 |
|---|
| 2025.12.18 | ₩12,221 | ₩12,930 | ₩12,100 | ₩12,261 | +0.33% | 705.5만 |
|---|
| 2025.12.17 | ₩13,655 | ₩13,883 | ₩11,752 | ₩11,765 | -13.84% | 1012.7만 |
|---|
| 2025.12.16 | ₩13,266 | ₩13,883 | ₩13,186 | ₩13,775 | +3.84% | 412.5만 |
|---|
| 2025.12.15 | ₩14,740 | ₩14,827 | ₩13,400 | ₩13,467 | -8.64% | 468.6만 |
|---|
| 2025.12.12 | ₩15,115 | ₩15,517 | ₩14,472 | ₩14,620 | -3.28% | 432.7만 |
|---|
| 2025.12.11 | ₩14,445 | ₩15,410 | ₩13,595 | ₩15,330 | +6.12% | 556.1만 |
|---|
| 2025.12.10 | ₩15,437 | ₩15,468 | ₩14,419 | ₩14,794 | -4.17% | 641.6만 |
|---|
| 2025.12.09 | ₩15,558 | ₩16,060 | ₩15,209 | ₩15,678 | +0.78% | 513.6만 |
|---|
| 2025.12.08 | ₩16,509 | ₩16,844 | ₩15,641 | ₩15,812 | -4.22% | 503.7만 |
|---|
| 2025.12.05 | ₩16,268 | ₩16,824 | ₩16,161 | ₩16,321 | +0.33% | 458.4만 |
|---|
| 2025.12.04 | ₩15,370 | ₩16,730 | ₩15,102 | ₩16,375 | +6.54% | 672만 |
|---|
| 2025.12.03 | ₩14,325 | ₩15,464 | ₩14,070 | ₩15,437 | +7.76% | 519.8만 |
|---|
| 2025.12.02 | ₩14,512 | ₩15,008 | ₩14,365 | ₩14,553 | +0.28% | 403.2만 |
|---|
| 2025.12.01 | ₩14,566 | ₩14,727 | ₩14,070 | ₩14,218 | -2.39% | 308.9만 |
|---|
| 2025.11.28 | ₩14,740 | ₩15,350 | ₩14,526 | ₩15,169 | +2.91% | 235.1만 |
|---|
| 2025.11.26 | ₩14,633 | ₩14,740 | ₩13,936 | ₩14,486 | -1.01% | 474만 |
|---|
| 2025.11.25 | ₩14,311 | ₩14,579 | ₩13,695 | ₩14,378 | +0.47% | 396.4만 |
|---|
| 2025.11.24 | ₩13,722 | ₩14,533 | ₩13,615 | ₩14,472 | +5.47% | 664.3만 |
|---|
| 2025.11.21 | ₩13,735 | ₩13,963 | ₩12,543 | ₩13,548 | -1.37% | 757.8만 |
|---|
| 2025.11.20 | ₩15,410 | ₩15,812 | ₩13,782 | ₩13,802 | -10.43% | 737.2만 |
|---|
| 2025.11.19 | ₩14,325 | ₩15,343 | ₩14,231 | ₩14,486 | +1.12% | 487.9만 |
|---|
| 2025.11.18 | ₩13,574 | ₩14,888 | ₩13,280 | ₩14,298 | +5.33% | 766.1만 |
|---|
| 2025.11.17 | ₩14,740 | ₩15,176 | ₩13,628 | ₩13,976 | -5.18% | 793.3만 |
|---|
| 2025.11.14 | ₩14,472 | ₩15,732 | ₩14,244 | ₩15,129 | +4.54% | 643.3만 |
|---|
| 2025.11.13 | ₩16,402 | ₩16,415 | ₩14,673 | ₩15,705 | -4.25% | 1021.4만 |
|---|
| 2025.11.12 | ₩17,795 | ₩18,559 | ₩16,147 | ₩16,576 | -6.85% | 948.2만 |
|---|
| 2025.11.11 | ₩18,184 | ₩18,197 | ₩16,301 | ₩17,313 | -4.79% | 983.5만 |
|---|
| 2025.11.10 | ₩17,943 | ₩19,417 | ₩17,286 | ₩18,211 | +1.49% | 1296.3만 |
|---|
| 2025.11.07 | ₩15,866 | ₩17,072 | ₩14,606 | ₩17,058 | +7.52% | 1132.6만 |
|---|
| 2025.11.06 | ₩17,045 | ₩17,152 | ₩14,231 | ₩15,089 | -11.48% | 1349.3만 |
|---|
| 2025.11.05 | ₩16,737 | ₩17,755 | ₩16,288 | ₩17,474 | +4.40% | 719.2만 |
|---|
| 2025.11.04 | ₩16,636 | ₩17,233 | ₩16,201 | ₩16,214 | -2.54% | 771.3만 |
|---|
| 2025.11.03 | ₩19,430 | ₩19,671 | ₩17,903 | ₩18,171 | -6.48% | 826.4만 |
|---|
| 2025.10.31 | ₩16,991 | ₩19,048 | ₩16,804 | ₩18,881 | +11.12% | 1177.9만 |
|---|
| 2025.10.30 | ₩16,442 | ₩16,790 | ₩15,986 | ₩16,469 | +0.16% | 364만 |
|---|
| 2025.10.29 | ₩16,094 | ₩17,286 | ₩15,852 | ₩16,750 | +4.08% | 633.2만 |
|---|
| 2025.10.28 | ₩17,139 | ₩17,246 | ₩15,692 | ₩15,946 | -6.96% | 550만 |
|---|
| 2025.10.27 | ₩17,769 | ₩17,929 | ₩16,576 | ₩16,924 | -4.75% | 623.2만 |
|---|
| 2025.10.24 | ₩16,496 | ₩17,648 | ₩16,120 | ₩17,273 | +4.71% | 629.6만 |
|---|
| 2025.10.23 | ₩15,357 | ₩16,007 | ₩15,209 | ₩15,625 | +1.75% | 410.1만 |
|---|
| 2025.10.22 | ₩16,013 | ₩16,214 | ₩14,412 | ₩15,263 | -4.69% | 1189.4만 |
|---|
| 2025.10.21 | ₩17,635 | ₩17,822 | ₩16,147 | ₩16,362 | -7.22% | 920.1만 |
|---|
| 2025.10.20 | ₩16,563 | ₩18,144 | ₩15,933 | ₩18,130 | +9.47% | 960만 |
|---|
| 2025.10.17 | ₩16,817 | ₩16,828 | ₩15,511 | ₩15,866 | -5.66% | 1039.6만 |
|---|
| 2025.10.16 | ₩21,119 | ₩21,119 | ₩17,032 | ₩17,125 | -18.91% | 1501.7만 |
|---|
| 2025.10.15 | ₩18,760 | ₩21,481 | ₩18,634 | ₩19,578 | +4.36% | 1983만 |
|---|
| 2025.10.14 | ₩16,616 | ₩18,117 | ₩15,772 | ₩17,755 | +6.85% | 986.8만 |
|---|
| 2025.10.13 | ₩16,817 | ₩18,633 | ₩16,777 | ₩17,286 | +2.79% | 1129.6만 |
|---|
| 2025.10.10 | ₩16,951 | ₩18,037 | ₩15,839 | ₩15,986 | -5.69% | 1191.5만 |
|---|