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 | ₩12,727 | ₩12,834 | ₩12,257 | ₩12,660 | -0.53% | 512.8만 |
| 2026.10.08 | ₩12,284 | ₩12,687 | ₩12,177 | ₩12,593 | +2.51% | 509.5만 |
| 2026.10.07 | ₩12,459 | ₩12,539 | ₩11,862 | ₩12,512 | +0.43% | 801.1만 |
| 2026.10.06 | ₩12,821 | ₩13,102 | ₩12,626 | ₩12,700 | -0.94% | 457.3만 |
| 2026.10.05 | ₩13,163 | ₩13,210 | ₩12,485 | ₩12,673 | -3.72% | 571.2만 |
| 2026.10.02 | ₩13,250 | ₩13,290 | ₩12,787 | ₩12,968 | -2.13% | 504.1만 |
| 2026.10.01 | ₩12,901 | ₩13,397 | ₩12,552 | ₩12,888 | -0.10% | 531.6만 |
| 2026.09.30 | ₩13,075 | ₩13,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,982 |
| -0.72% |
| 688.1만 |
| 2026.09.29 | ₩12,821 | ₩13,049 | ₩12,505 | ₩12,780 | -0.31% | 677만 |
|---|
| 2026.09.28 | ₩14,591 | ₩15,060 | ₩12,700 | ₩12,874 | -11.76% | 1513만 |
|---|
| 2026.09.25 | ₩13,196 | ₩13,431 | ₩12,941 | ₩13,075 | -0.91% | 402만 |
|---|
| 2026.09.24 | ₩12,754 | ₩13,223 | ₩12,566 | ₩12,995 | +1.89% | 470.8만 |
|---|
| 2026.09.23 | ₩13,317 | ₩13,632 | ₩13,002 | ₩13,049 | -2.01% | 533.5만 |
|---|
| 2026.09.22 | ₩13,142 | ₩13,478 | ₩12,901 | ₩13,384 | +1.84% | 458.8만 |
|---|
| 2026.09.21 | ₩13,142 | ₩13,317 | ₩12,720 | ₩12,888 | -1.94% | 408.6만 |
|---|
| 2026.09.18 | ₩13,008 | ₩13,210 | ₩12,338 | ₩12,740 | -2.06% | 484.5만 |
|---|
| 2026.09.17 | ₩12,727 | ₩13,109 | ₩12,599 | ₩12,794 | +0.53% | 465.6만 |
|---|
| 2026.09.16 | ₩12,418 | ₩12,459 | ₩11,741 | ₩12,204 | -1.73% | 500.3만 |
|---|
| 2026.09.15 | ₩12,298 | ₩12,445 | ₩11,976 | ₩12,284 | -0.11% | 376.8만 |
|---|
| 2026.09.14 | ₩11,976 | ₩12,499 | ₩11,868 | ₩12,298 | +2.69% | 445.7만 |
|---|
| 2026.09.11 | ₩12,807 | ₩13,116 | ₩12,633 | ₩12,660 | -1.15% | 354.9만 |
|---|
| 2026.09.10 | ₩12,888 | ₩13,330 | ₩12,780 | ₩12,807 | -0.62% | 379.6만 |
|---|
| 2026.09.09 | ₩13,840 | ₩13,947 | ₩13,189 | ₩13,236 | -4.36% | 564.6만 |
|---|
| 2026.09.08 | ₩13,598 | ₩14,215 | ₩13,411 | ₩13,934 | +2.47% | 567.5만 |
|---|
| 2026.09.04 | ₩12,901 | ₩13,337 | ₩12,888 | ₩13,263 | +2.81% | 418.6만 |
|---|
| 2026.09.03 | ₩12,794 | ₩13,022 | ₩12,599 | ₩12,915 | +0.94% | 410.3만 |
|---|
| 2026.09.02 | ₩12,834 | ₩12,941 | ₩12,566 | ₩12,767 | -0.52% | 540.1만 |
|---|
| 2026.09.01 | ₩12,928 | ₩12,995 | ₩12,599 | ₩12,713 | -1.66% | 403만 |
|---|
| 2026.08.31 | ₩13,075 | ₩13,338 | ₩12,888 | ₩13,250 | +1.33% | 381.5만 |
|---|
| 2026.08.28 | ₩14,148 | ₩14,148 | ₩13,250 | ₩13,263 | -6.26% | 364.8만 |
|---|
| 2026.08.27 | ₩14,162 | ₩14,269 | ₩13,881 | ₩14,095 | -0.47% | 353.1만 |
|---|
| 2026.08.26 | ₩13,598 | ₩13,999 | ₩13,345 | ₩13,679 | +0.59% | 452.3만 |
|---|
| 2026.08.25 | ₩13,491 | ₩13,867 | ₩13,444 | ₩13,652 | +1.19% | 411.5만 |
|---|
| 2026.08.24 | ₩13,679 | ₩13,679 | ₩13,183 | ₩13,223 | -3.33% | 384.6만 |
|---|
| 2026.08.21 | ₩13,786 | ₩14,068 | ₩13,518 | ₩13,867 | +0.58% | 352.8만 |
|---|
| 2026.08.20 | ₩14,303 | ₩14,376 | ₩13,330 | ₩13,679 | -4.36% | 536만 |
|---|
| 2026.08.19 | ₩14,517 | ₩14,517 | ₩13,739 | ₩14,256 | -1.80% | 405.3만 |
|---|
| 2026.08.18 | ₩14,551 | ₩15,235 | ₩14,296 | ₩14,363 | -1.29% | 526.2만 |
|---|
| 2026.08.17 | ₩16,428 | ₩16,696 | ₩15,355 | ₩15,530 | -5.47% | 654.1만 |
|---|
| 2026.08.14 | ₩17,307 | ₩17,997 | ₩16,750 | ₩16,777 | -3.06% | 907.2만 |
|---|
| 2026.08.13 | ₩16,388 | ₩16,535 | ₩15,845 | ₩16,012 | -2.29% | 432.5만 |
|---|
| 2026.08.12 | ₩16,911 | ₩17,018 | ₩16,100 | ₩16,415 | -2.93% | 513.3만 |
|---|
| 2026.08.11 | ₩15,784 | ₩16,214 | ₩15,302 | ₩16,200 | +2.63% | 512.4만 |
|---|
| 2026.08.10 | ₩16,066 | ₩16,741 | ₩15,778 | ₩15,838 | -1.42% | 656만 |
|---|
| 2026.08.07 | ₩15,516 | ₩16,079 | ₩14,826 | ₩15,892 | +2.42% | 638.3만 |
|---|
| 2026.08.06 | ₩14,846 | ₩15,932 | ₩14,430 | ₩15,007 | +1.08% | 940.8만 |
|---|
| 2026.08.05 | ₩16,629 | ₩16,683 | ₩15,489 | ₩15,717 | -5.48% | 1227.1만 |
|---|
| 2026.08.04 | ₩14,215 | ₩14,792 | ₩14,057 | ₩14,497 | +1.98% | 876.5만 |
|---|
| 2026.08.03 | ₩12,660 | ₩13,746 | ₩12,405 | ₩13,572 | +7.20% | 459.7만 |
|---|
| 2026.07.31 | ₩13,236 | ₩13,451 | ₩12,459 | ₩12,874 | -2.74% | 525.6만 |
|---|
| 2026.07.30 | ₩11,989 | ₩12,767 | ₩11,929 | ₩12,700 | +5.93% | 603.1만 |
|---|
| 2026.07.29 | ₩12,204 | ₩12,311 | ₩11,312 | ₩11,319 | -7.25% | 658.7만 |
|---|
| 2026.07.28 | ₩12,472 | ₩12,566 | ₩11,728 | ₩12,244 | -1.83% | 644.1만 |
|---|
| 2026.07.27 | ₩12,391 | ₩13,042 | ₩12,110 | ₩13,022 | +5.09% | 545.9만 |
|---|
| 2026.07.24 | ₩13,344 | ₩13,515 | ₩12,378 | ₩12,391 | -7.14% | 425만 |
|---|
| 2026.07.23 | ₩13,411 | ₩14,041 | ₩13,156 | ₩13,290 | -0.90% | 421.1만 |
|---|
| 2026.07.22 | ₩14,081 | ₩14,551 | ₩13,625 | ₩13,639 | -3.14% | 480.1만 |
|---|
| 2026.07.21 | ₩14,014 | ₩14,631 | ₩13,733 | ₩14,591 | +4.11% | 557.7만 |
|---|
| 2026.07.20 | ₩13,853 | ₩13,920 | ₩13,317 | ₩13,598 | -1.84% | 480.1만 |
|---|
| 2026.07.17 | ₩13,330 | ₩14,014 | ₩12,733 | ₩13,625 | +2.21% | 585.4만 |
|---|
| 2026.07.16 | ₩14,698 | ₩14,710 | ₩13,142 | ₩13,545 | -7.85% | 975.3만 |
|---|
| 2026.07.15 | ₩15,020 | ₩15,556 | ₩14,685 | ₩15,208 | +1.25% | 432.3만 |
|---|
| 2026.07.14 | ₩15,168 | ₩15,409 | ₩14,765 | ₩14,913 | -1.68% | 537.8만 |
|---|
| 2026.07.13 | ₩15,181 | ₩15,369 | ₩14,446 | ₩14,859 | -2.12% | 651.1만 |
|---|
| 2026.07.10 | ₩16,066 | ₩16,160 | ₩15,248 | ₩15,463 | -3.76% | 468.6만 |
|---|
| 2026.07.09 | ₩16,240 | ₩16,495 | ₩15,556 | ₩15,932 | -1.90% | 506.5만 |
|---|
| 2026.07.08 | ₩15,489 | ₩15,999 | ₩14,993 | ₩15,530 | +0.26% | 718.3만 |
|---|
| 2026.07.07 | ₩16,830 | ₩17,058 | ₩15,691 | ₩15,717 | -6.61% | 1133.5만 |
|---|
| 2026.07.06 | ₩16,804 | ₩18,346 | ₩16,710 | ₩17,555 | +4.47% | 636.4만 |
|---|
| 2026.07.02 | ₩17,944 | ₩19,403 | ₩16,444 | ₩16,602 | -7.47% | 829만 |
|---|
| 2026.07.01 | ₩18,145 | ₩18,922 | ₩17,608 | ₩18,225 | +0.44% | 728.9만 |
|---|
| 2026.06.30 | ₩18,560 | ₩19,553 | ₩18,346 | ₩18,587 | +0.14% | 745.1만 |
|---|
| 2026.06.29 | ₩17,816 | ₩18,560 | ₩17,420 | ₩18,131 | +1.77% | 596.7만 |
|---|
| 2026.06.26 | ₩16,240 | ₩17,595 | ₩16,220 | ₩17,313 | +6.61% | 1088.2만 |
|---|
| 2026.06.25 | ₩17,246 | ₩17,545 | ₩15,764 | ₩16,844 | -2.33% | 952만 |
|---|
| 2026.06.24 | ₩19,177 | ₩19,311 | ₩16,468 | ₩16,790 | -12.45% | 1280.1만 |
|---|
| 2026.06.23 | ₩20,089 | ₩20,398 | ₩18,889 | ₩18,936 | -5.74% | 759.2만 |
|---|
| 2026.06.22 | ₩21,900 | ₩22,302 | ₩20,478 | ₩20,988 | -4.16% | 488.6만 |
|---|
| 2026.06.18 | ₩20,518 | ₩21,712 | ₩19,901 | ₩21,685 | +5.69% | 779.8만 |
|---|
| 2026.06.17 | ₩20,894 | ₩20,974 | ₩20,076 | ₩20,116 | -3.72% | 795.1만 |
|---|
| 2026.06.16 | ₩22,396 | ₩22,530 | ₩20,652 | ₩20,773 | -7.25% | 706.4만 |
|---|
| 2026.06.15 | ₩22,624 | ₩23,147 | ₩22,235 | ₩22,557 | -0.30% | 502.6만 |
|---|
| 2026.06.12 | ₩23,073 | ₩23,402 | ₩21,256 | ₩21,873 | -5.20% | 650.5만 |
|---|
| 2026.06.11 | ₩22,222 | ₩22,973 | ₩21,739 | ₩22,932 | +3.20% | 581.4만 |
|---|
| 2026.06.10 | ₩22,919 | ₩23,697 | ₩22,000 | ₩22,034 | -3.86% | 490만 |
|---|
| 2026.06.09 | ₩25,789 | ₩26,137 | ₩21,900 | ₩23,361 | -9.41% | 858.1만 |
|---|
| 2026.06.08 | ₩27,116 | ₩27,413 | ₩24,810 | ₩25,252 | -6.87% | 496.7만 |
|---|
| 2026.06.05 | ₩29,329 | ₩29,505 | ₩25,601 | ₩26,406 | -9.97% | 833.3만 |
|---|
| 2026.06.04 | ₩28,565 | ₩30,764 | ₩27,894 | ₩30,228 | +5.82% | 738.3만 |
|---|
| 2026.06.03 | ₩30,442 | ₩31,381 | ₩29,101 | ₩29,155 | -4.23% | 848.5만 |
|---|
| 2026.06.02 | ₩29,255 | ₩32,487 | ₩29,101 | ₩30,724 | +5.02% | 1060.5만 |
|---|
| 2026.06.01 | ₩27,492 | ₩29,839 | ₩26,768 | ₩29,168 | +6.10% | 954.5만 |
|---|
| 2026.05.29 | ₩27,479 | ₩27,867 | ₩25,695 | ₩27,197 | -1.02% | 875.6만 |
|---|
| 2026.05.28 | ₩24,548 | ₩29,651 | ₩24,548 | ₩27,961 | +13.90% | 2630만 |
|---|
| 2026.05.27 | ₩23,549 | ₩23,703 | ₩22,543 | ₩23,013 | -2.28% | 492.2만 |
|---|
| 2026.05.26 | ₩22,128 | ₩24,193 | ₩22,114 | ₩23,911 | +8.06% | 1103.5만 |
|---|
| 2026.05.22 | ₩20,894 | ₩21,926 | ₩20,693 | ₩21,497 | +2.89% | 742.3만 |
|---|
| 2026.05.21 | ₩19,808 | ₩20,639 | ₩19,204 | ₩20,518 | +3.59% | 1088.4만 |
|---|
| 2026.05.20 | ₩20,988 | ₩21,189 | ₩19,110 | ₩20,210 | -3.71% | 1498.9만 |
|---|
| 2026.05.19 | ₩20,921 | ₩21,457 | ₩19,828 | ₩20,760 | -0.77% | 648.2만 |
|---|
| 2026.05.18 | ₩22,409 | ₩22,584 | ₩20,223 | ₩21,283 | -5.03% | 724.7만 |
|---|
| 2026.05.15 | ₩23,402 | ₩23,402 | ₩22,450 | ₩22,597 | -3.44% | 593만 |
|---|
| 2026.05.14 | ₩23,348 | ₩24,421 | ₩23,214 | ₩23,965 | +2.64% | 521.9만 |
|---|
| 2026.05.13 | ₩25,185 | ₩25,547 | ₩23,308 | ₩23,496 | -6.71% | 895.6만 |
|---|
| 2026.05.12 | ₩23,335 | ₩25,333 | ₩23,107 | ₩25,252 | +8.22% | 1046.1만 |
|---|
| 2026.05.11 | ₩22,228 | ₩25,333 | ₩21,766 | ₩23,710 | +6.67% | 1184.5만 |
|---|
| 2026.05.08 | ₩22,691 | ₩22,999 | ₩21,457 | ₩22,396 | -1.30% | 1248.8만 |
|---|
| 2026.05.07 | ₩25,661 | ₩26,231 | ₩20,626 | ₩21,605 | -15.81% | 3055.4만 |
|---|
| 2026.05.06 | ₩28,954 | ₩29,973 | ₩27,760 | ₩29,758 | +2.78% | 765만 |
|---|
| 2026.05.05 | ₩27,693 | ₩29,088 | ₩27,452 | ₩28,699 | +3.63% | 670.2만 |
|---|
| 2026.05.04 | ₩28,672 | ₩28,793 | ₩26,567 | ₩27,331 | -4.68% | 530.3만 |
|---|
| 2026.05.01 | ₩28,323 | ₩29,108 | ₩27,036 | ₩27,988 | -1.18% | 610.5만 |
|---|
| 2026.04.30 | ₩27,559 | ₩28,799 | ₩27,385 | ₩28,243 | +2.48% | 565.7만 |
|---|
| 2026.04.29 | ₩26,734 | ₩27,425 | ₩26,325 | ₩27,277 | +2.03% | 550.9만 |
|---|
| 2026.04.28 | ₩27,827 | ₩28,283 | ₩25,614 | ₩26,406 | -5.11% | 803만 |
|---|
| 2026.04.27 | ₩27,753 | ₩29,182 | ₩27,641 | ₩28,726 | +3.50% | 546.1만 |
|---|
| 2026.04.24 | ₩29,597 | ₩29,825 | ₩27,251 | ₩27,707 | -6.39% | 595.7만 |
|---|
| 2026.04.23 | ₩30,013 | ₩30,429 | ₩27,800 | ₩29,141 | -2.90% | 734.8만 |
|---|
| 2026.04.22 | ₩29,316 | ₩30,576 | ₩28,525 | ₩30,429 | +3.80% | 1041.4만 |
|---|
| 2026.04.21 | ₩26,902 | ₩30,442 | ₩26,647 | ₩28,739 | +6.83% | 2089.1만 |
|---|
| 2026.04.20 | ₩24,770 | ₩27,076 | ₩24,555 | ₩26,298 | +6.17% | 1072.5만 |
|---|
| 2026.04.17 | ₩25,762 | ₩25,842 | ₩24,770 | ₩25,038 | -2.81% | 523.8만 |
|---|
| 2026.04.16 | ₩24,743 | ₩25,883 | ₩23,992 | ₩25,655 | +3.69% | 866만 |
|---|
| 2026.04.15 | ₩24,233 | ₩24,837 | ₩23,428 | ₩24,542 | +1.27% | 576.1만 |
|---|
| 2026.04.14 | ₩25,480 | ₩25,688 | ₩23,108 | ₩23,992 | -5.84% | 764.8만 |
|---|
| 2026.04.13 | ₩23,107 | ₩24,796 | ₩22,570 | ₩24,662 | +6.73% | 1008.4만 |
|---|
| 2026.04.10 | ₩21,792 | ₩23,388 | ₩21,792 | ₩23,093 | +5.97% | 647.4만 |
|---|
| 2026.04.09 | ₩22,302 | ₩23,670 | ₩21,283 | ₩21,658 | -2.89% | 741.9만 |
|---|
| 2026.04.08 | ₩24,099 | ₩24,381 | ₩22,557 | ₩22,691 | -5.84% | 679.9만 |
|---|
| 2026.04.07 | ₩23,348 | ₩23,844 | ₩21,135 | ₩22,396 | -4.08% | 670.1만 |
|---|
| 2026.04.06 | ₩21,578 | ₩23,643 | ₩21,538 | ₩23,549 | +9.14% | 686.2만 |
|---|
| 2026.04.02 | ₩20,116 | ₩22,087 | ₩19,848 | ₩21,457 | +6.67% | 595만 |
|---|
| 2026.04.01 | ₩22,865 | ₩23,241 | ₩20,585 | ₩20,813 | -8.97% | 918.4만 |
|---|
| 2026.03.31 | ₩20,129 | ₩22,785 | ₩19,861 | ₩22,610 | +12.33% | 955.3만 |
|---|
| 2026.03.30 | ₩21,672 | ₩21,859 | ₩19,446 | ₩19,741 | -8.91% | 998.9만 |
|---|
| 2026.03.27 | ₩22,905 | ₩22,905 | ₩21,323 | ₩21,618 | -5.62% | 694.4만 |
|---|
| 2026.03.26 | ₩23,321 | ₩24,273 | ₩22,517 | ₩23,013 | -1.32% | 593.9만 |
|---|
| 2026.03.25 | ₩24,260 | ₩25,011 | ₩23,884 | ₩24,045 | -0.88% | 870.3만 |
|---|
| 2026.03.24 | ₩24,676 | ₩25,199 | ₩23,254 | ₩23,817 | -3.48% | 789.9만 |
|---|
| 2026.03.23 | ₩24,019 | ₩26,003 | ₩23,817 | ₩25,051 | +4.30% | 718만 |
|---|
| 2026.03.20 | ₩25,749 | ₩26,486 | ₩23,791 | ₩24,407 | -5.21% | 941.6만 |
|---|
| 2026.03.19 | ₩24,957 | ₩25,950 | ₩23,934 | ₩25,628 | +2.69% | 712.5만 |
|---|
| 2026.03.18 | ₩25,990 | ₩26,500 | ₩25,232 | ₩25,346 | -2.48% | 630.5만 |
|---|
| 2026.03.17 | ₩24,944 | ₩26,178 | ₩24,944 | ₩25,990 | +4.19% | 730.4만 |
|---|
| 2026.03.16 | ₩23,871 | ₩25,695 | ₩23,738 | ₩25,065 | +5.00% | 815.5만 |
|---|
| 2026.03.13 | ₩24,448 | ₩25,534 | ₩23,643 | ₩24,072 | -1.54% | 882.3만 |
|---|
| 2026.03.12 | ₩25,051 | ₩25,199 | ₩23,724 | ₩24,528 | -2.09% | 1069.3만 |
|---|
| 2026.03.11 | ₩24,314 | ₩26,017 | ₩24,273 | ₩24,930 | +2.54% | 1103.6만 |
|---|
| 2026.03.10 | ₩23,415 | ₩25,413 | ₩23,348 | ₩24,139 | +3.09% | 1411.6만 |
|---|
| 2026.03.09 | ₩21,631 | ₩23,791 | ₩21,283 | ₩23,764 | +9.86% | 1502만 |
|---|
| 2026.03.06 | ₩19,754 | ₩23,187 | ₩19,492 | ₩21,900 | +10.86% | 2391.6만 |
|---|
| 2026.03.05 | ₩18,064 | ₩20,182 | ₩17,769 | ₩19,969 | +10.54% | 2847.2만 |
|---|
| 2026.03.04 | ₩16,267 | ₩17,139 | ₩15,892 | ₩16,830 | +3.46% | 973.5만 |
|---|
| 2026.03.03 | ₩14,926 | ₩16,254 | ₩14,712 | ₩15,597 | +4.49% | 738.1만 |
|---|
| 2026.03.02 | ₩13,974 | ₩16,106 | ₩13,880 | ₩15,543 | +11.23% | 1046.3만 |
|---|
| 2026.02.27 | ₩14,846 | ₩14,919 | ₩14,007 | ₩14,390 | -3.07% | 701.9만 |
|---|
| 2026.02.26 | ₩14,497 | ₩15,503 | ₩14,363 | ₩15,449 | +6.57% | 803.8만 |
|---|
| 2026.02.25 | ₩14,712 | ₩15,543 | ₩14,671 | ₩14,832 | +0.82% | 713.6만 |
|---|
| 2026.02.24 | ₩13,424 | ₩14,524 | ₩13,277 | ₩14,484 | +7.89% | 607.9만 |
|---|
| 2026.02.23 | ₩13,826 | ₩14,443 | ₩13,277 | ₩13,679 | -1.07% | 780.8만 |
|---|
| 2026.02.20 | ₩13,612 | ₩14,068 | ₩12,512 | ₩12,767 | -6.21% | 512.5만 |
|---|
| 2026.02.19 | ₩12,780 | ₩13,934 | ₩12,687 | ₩13,880 | +8.60% | 409.7만 |
|---|
| 2026.02.18 | ₩13,075 | ₩13,853 | ₩12,941 | ₩13,290 | +1.64% | 414.4만 |
|---|
| 2026.02.17 | ₩13,116 | ₩13,397 | ₩12,378 | ₩13,102 | -0.10% | 434.5만 |
|---|
| 2026.02.13 | ₩13,585 | ₩14,068 | ₩13,094 | ₩13,370 | -1.58% | 711.8만 |
|---|
| 2026.02.12 | ₩14,752 | ₩14,779 | ₩13,424 | ₩13,666 | -7.36% | 588.5만 |
|---|
| 2026.02.11 | ₩16,026 | ₩16,146 | ₩14,309 | ₩14,899 | -7.03% | 566.8만 |
|---|
| 2026.02.10 | ₩16,415 | ₩16,844 | ₩15,288 | ₩15,489 | -5.64% | 584.8만 |
|---|
| 2026.02.09 | ₩15,959 | ₩17,608 | ₩15,691 | ₩16,750 | +4.96% | 746.7만 |
|---|
| 2026.02.06 | ₩15,121 | ₩16,468 | ₩14,779 | ₩16,415 | +8.56% | 855.4만 |
|---|
| 2026.02.05 | ₩16,039 | ₩16,629 | ₩14,081 | ₩14,189 | -11.54% | 1055.2만 |
|---|
| 2026.02.04 | ₩19,673 | ₩19,727 | ₩16,093 | ₩16,629 | -15.47% | 1523만 |
|---|
| 2026.02.03 | ₩18,641 | ₩19,928 | ₩18,265 | ₩19,687 | +5.61% | 1536.7만 |
|---|
| 2026.02.02 | ₩16,616 | ₩18,359 | ₩16,509 | ₩17,635 | +6.13% | 992.1만 |
|---|
| 2026.01.30 | ₩17,769 | ₩18,775 | ₩16,361 | ₩16,683 | -6.11% | 1154.2만 |
|---|
| 2026.01.29 | ₩17,353 | ₩18,480 | ₩16,589 | ₩18,212 | +4.95% | 1827.1만 |
|---|
| 2026.01.28 | ₩15,650 | ₩16,120 | ₩15,248 | ₩16,066 | +2.66% | 767.7만 |
|---|
| 2026.01.27 | ₩14,792 | ₩15,660 | ₩14,510 | ₩15,530 | +4.99% | 562.3만 |
|---|
| 2026.01.26 | ₩14,886 | ₩15,261 | ₩14,376 | ₩14,618 | -1.80% | 533.3만 |
|---|
| 2026.01.23 | ₩16,026 | ₩16,160 | ₩14,886 | ₩14,980 | -6.53% | 715.9만 |
|---|
| 2026.01.22 | ₩15,704 | ₩16,281 | ₩15,375 | ₩16,026 | +2.05% | 1000.8만 |
|---|
| 2026.01.21 | ₩15,422 | ₩16,106 | ₩14,282 | ₩15,114 | -2.00% | 1236만 |
|---|
| 2026.01.20 | ₩14,014 | ₩16,026 | ₩13,813 | ₩14,980 | +6.89% | 1021.4만 |
|---|
| 2026.01.16 | ₩13,719 | ₩15,020 | ₩13,572 | ₩14,752 | +7.53% | 1051.3만 |
|---|
| 2026.01.15 | ₩13,974 | ₩14,537 | ₩13,558 | ₩13,612 | -2.59% | 872만 |
|---|
| 2026.01.14 | ₩12,646 | ₩13,920 | ₩12,298 | ₩13,893 | +9.86% | 681만 |
|---|
| 2026.01.13 | ₩13,639 | ₩13,704 | ₩12,586 | ₩12,968 | -4.92% | 799.6만 |
|---|
| 2026.01.12 | ₩13,049 | ₩13,967 | ₩12,874 | ₩13,424 | +2.88% | 893.5만 |
|---|
| 2026.01.09 | ₩12,606 | ₩12,881 | ₩12,257 | ₩12,713 | +0.85% | 627.8만 |
|---|
| 2026.01.08 | ₩12,003 | ₩13,022 | ₩11,842 | ₩12,391 | +3.24% | 686.6만 |
|---|
| 2026.01.07 | ₩11,962 | ₩12,109 | ₩11,687 | ₩11,936 | -0.22% | 667.4만 |
|---|
| 2026.01.06 | ₩12,418 | ₩12,459 | ₩11,708 | ₩12,324 | -0.76% | 571.2만 |
|---|
| 2026.01.05 | ₩12,472 | ₩12,727 | ₩12,043 | ₩12,351 | -0.97% | 584.3만 |
|---|
| 2026.01.02 | ₩11,332 | ₩11,929 | ₩11,037 | ₩11,721 | +3.43% | 581만 |
|---|
| 2025.12.31 | ₩10,527 | ₩10,742 | ₩10,340 | ₩10,581 | +0.51% | 643.9만 |
|---|
| 2025.12.30 | ₩10,662 | ₩10,782 | ₩10,460 | ₩10,501 | -1.51% | 482.8만 |
|---|
| 2025.12.29 | ₩10,863 | ₩11,158 | ₩10,487 | ₩10,621 | -2.22% | 543.6만 |
|---|
| 2025.12.26 | ₩11,278 | ₩11,359 | ₩10,889 | ₩11,091 | -1.66% | 378.6만 |
|---|
| 2025.12.24 | ₩11,533 | ₩11,572 | ₩11,252 | ₩11,439 | -0.81% | 269.9만 |
|---|
| 2025.12.23 | ₩11,788 | ₩12,204 | ₩11,439 | ₩11,694 | -0.80% | 635.5만 |
|---|
| 2025.12.22 | ₩12,358 | ₩12,660 | ₩11,855 | ₩12,164 | -1.57% | 614.6만 |
|---|
| 2025.12.19 | ₩12,432 | ₩12,901 | ₩12,405 | ₩12,539 | +0.86% | 806.2만 |
|---|
| 2025.12.18 | ₩12,231 | ₩12,940 | ₩12,110 | ₩12,271 | +0.33% | 705.5만 |
|---|
| 2025.12.17 | ₩13,666 | ₩13,893 | ₩11,761 | ₩11,775 | -13.84% | 1012.7만 |
|---|
| 2025.12.16 | ₩13,277 | ₩13,893 | ₩13,196 | ₩13,786 | +3.84% | 412.5만 |
|---|
| 2025.12.15 | ₩14,752 | ₩14,839 | ₩13,411 | ₩13,478 | -8.64% | 468.6만 |
|---|
| 2025.12.12 | ₩15,127 | ₩15,530 | ₩14,484 | ₩14,631 | -3.28% | 432.7만 |
|---|
| 2025.12.11 | ₩14,457 | ₩15,422 | ₩13,605 | ₩15,342 | +6.12% | 556.1만 |
|---|
| 2025.12.10 | ₩15,449 | ₩15,480 | ₩14,430 | ₩14,805 | -4.17% | 641.6만 |
|---|
| 2025.12.09 | ₩15,570 | ₩16,073 | ₩15,221 | ₩15,691 | +0.78% | 513.6만 |
|---|
| 2025.12.08 | ₩16,522 | ₩16,857 | ₩15,653 | ₩15,825 | -4.22% | 503.7만 |
|---|
| 2025.12.05 | ₩16,281 | ₩16,837 | ₩16,173 | ₩16,334 | +0.33% | 458.4만 |
|---|
| 2025.12.04 | ₩15,382 | ₩16,743 | ₩15,114 | ₩16,388 | +6.54% | 672만 |
|---|
| 2025.12.03 | ₩14,336 | ₩15,476 | ₩14,081 | ₩15,449 | +7.76% | 519.8만 |
|---|
| 2025.12.02 | ₩14,524 | ₩15,020 | ₩14,376 | ₩14,564 | +0.28% | 403.2만 |
|---|
| 2025.12.01 | ₩14,577 | ₩14,738 | ₩14,081 | ₩14,229 | -2.39% | 308.9만 |
|---|
| 2025.11.28 | ₩14,752 | ₩15,362 | ₩14,537 | ₩15,181 | +2.91% | 235.1만 |
|---|
| 2025.11.26 | ₩14,644 | ₩14,752 | ₩13,947 | ₩14,497 | -1.01% | 474만 |
|---|
| 2025.11.25 | ₩14,323 | ₩14,591 | ₩13,706 | ₩14,390 | +0.47% | 396.4만 |
|---|
| 2025.11.24 | ₩13,733 | ₩14,544 | ₩13,625 | ₩14,484 | +5.47% | 664.3만 |
|---|
| 2025.11.21 | ₩13,746 | ₩13,974 | ₩12,552 | ₩13,558 | -1.37% | 757.8만 |
|---|
| 2025.11.20 | ₩15,422 | ₩15,825 | ₩13,793 | ₩13,813 | -10.43% | 737.2만 |
|---|
| 2025.11.19 | ₩14,336 | ₩15,355 | ₩14,242 | ₩14,497 | +1.12% | 487.9만 |
|---|
| 2025.11.18 | ₩13,585 | ₩14,899 | ₩13,290 | ₩14,309 | +5.33% | 766.1만 |
|---|
| 2025.11.17 | ₩14,752 | ₩15,188 | ₩13,639 | ₩13,987 | -5.18% | 793.3만 |
|---|
| 2025.11.14 | ₩14,484 | ₩15,744 | ₩14,256 | ₩15,141 | +4.54% | 643.3만 |
|---|
| 2025.11.13 | ₩16,415 | ₩16,428 | ₩14,685 | ₩15,717 | -4.25% | 1021.4만 |
|---|
| 2025.11.12 | ₩17,809 | ₩18,574 | ₩16,160 | ₩16,589 | -6.85% | 948.2만 |
|---|
| 2025.11.11 | ₩18,198 | ₩18,212 | ₩16,314 | ₩17,327 | -4.79% | 983.5만 |
|---|
| 2025.11.10 | ₩17,957 | ₩19,432 | ₩17,300 | ₩18,225 | +1.49% | 1296.3만 |
|---|
| 2025.11.07 | ₩15,878 | ₩17,085 | ₩14,618 | ₩17,072 | +7.52% | 1132.6만 |
|---|
| 2025.11.06 | ₩17,058 | ₩17,166 | ₩14,242 | ₩15,100 | -11.48% | 1349.3만 |
|---|
| 2025.11.05 | ₩16,750 | ₩17,769 | ₩16,301 | ₩17,488 | +4.40% | 719.2만 |
|---|
| 2025.11.04 | ₩16,649 | ₩17,246 | ₩16,214 | ₩16,227 | -2.54% | 771.3만 |
|---|
| 2025.11.03 | ₩19,446 | ₩19,687 | ₩17,917 | ₩18,185 | -6.48% | 826.4만 |
|---|
| 2025.10.31 | ₩17,005 | ₩19,063 | ₩16,817 | ₩18,896 | +11.12% | 1177.9만 |
|---|
| 2025.10.30 | ₩16,455 | ₩16,804 | ₩15,999 | ₩16,482 | +0.16% | 364만 |
|---|
| 2025.10.29 | ₩16,106 | ₩17,300 | ₩15,865 | ₩16,763 | +4.08% | 633.2만 |
|---|
| 2025.10.28 | ₩17,152 | ₩17,260 | ₩15,704 | ₩15,959 | -6.96% | 550만 |
|---|
| 2025.10.27 | ₩17,783 | ₩17,944 | ₩16,589 | ₩16,938 | -4.75% | 623.2만 |
|---|
| 2025.10.24 | ₩16,509 | ₩17,662 | ₩16,133 | ₩17,286 | +4.71% | 629.6만 |
|---|
| 2025.10.23 | ₩15,369 | ₩16,019 | ₩15,221 | ₩15,637 | +1.75% | 410.1만 |
|---|
| 2025.10.22 | ₩16,026 | ₩16,227 | ₩14,423 | ₩15,275 | -4.69% | 1189.4만 |
|---|
| 2025.10.21 | ₩17,648 | ₩17,836 | ₩16,160 | ₩16,374 | -7.22% | 920.1만 |
|---|
| 2025.10.20 | ₩16,576 | ₩18,158 | ₩15,945 | ₩18,145 | +9.47% | 960만 |
|---|
| 2025.10.17 | ₩16,830 | ₩16,841 | ₩15,523 | ₩15,878 | -5.66% | 1039.6만 |
|---|
| 2025.10.16 | ₩21,135 | ₩21,135 | ₩17,045 | ₩17,139 | -18.91% | 1501.7만 |
|---|
| 2025.10.15 | ₩18,775 | ₩21,497 | ₩18,649 | ₩19,593 | +4.36% | 1983만 |
|---|
| 2025.10.14 | ₩16,629 | ₩18,131 | ₩15,784 | ₩17,769 | +6.85% | 986.8만 |
|---|
| 2025.10.13 | ₩16,830 | ₩18,648 | ₩16,790 | ₩17,300 | +2.79% | 1129.6만 |
|---|
| 2025.10.10 | ₩16,965 | ₩18,051 | ₩15,851 | ₩15,999 | -5.69% | 1191.5만 |
|---|