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 | ₩12,731 | ₩12,838 | ₩12,261 | ₩12,663 | -0.53% | 512.8만 |
| 2026.10.08 | ₩12,288 | ₩12,690 | ₩12,181 | ₩12,596 | +2.51% | 509.5만 |
| 2026.10.07 | ₩12,462 | ₩12,543 | ₩11,865 | ₩12,516 | +0.43% | 801.1만 |
| 2026.10.06 | ₩12,824 | ₩13,106 | ₩12,630 | ₩12,704 | -0.94% | 457.3만 |
| 2026.10.05 | ₩13,167 | ₩13,213 | ₩12,489 | ₩12,677 | -3.72% | 571.2만 |
| 2026.10.02 | ₩13,254 | ₩13,294 | ₩12,791 | ₩12,972 | -2.13% | 504.1만 |
| 2026.10.01 | ₩12,905 | ₩13,401 | ₩12,556 | ₩12,892 | -0.10% | 531.6만 |
| 2026.09.30 | ₩13,079 | ₩13,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,985 |
| -0.72% |
| 688.1만 |
| 2026.09.29 | ₩12,824 | ₩13,053 | ₩12,509 | ₩12,784 | -0.31% | 677만 |
|---|
| 2026.09.28 | ₩14,595 | ₩15,065 | ₩12,704 | ₩12,878 | -11.76% | 1513만 |
|---|
| 2026.09.25 | ₩13,200 | ₩13,435 | ₩12,945 | ₩13,079 | -0.91% | 402만 |
|---|
| 2026.09.24 | ₩12,757 | ₩13,227 | ₩12,570 | ₩12,999 | +1.89% | 470.8만 |
|---|
| 2026.09.23 | ₩13,321 | ₩13,636 | ₩13,006 | ₩13,053 | -2.01% | 533.5만 |
|---|
| 2026.09.22 | ₩13,146 | ₩13,482 | ₩12,905 | ₩13,388 | +1.84% | 458.8만 |
|---|
| 2026.09.21 | ₩13,146 | ₩13,321 | ₩12,724 | ₩12,892 | -1.94% | 408.6만 |
|---|
| 2026.09.18 | ₩13,012 | ₩13,213 | ₩12,342 | ₩12,744 | -2.06% | 484.5만 |
|---|
| 2026.09.17 | ₩12,731 | ₩13,113 | ₩12,603 | ₩12,798 | +0.53% | 465.6만 |
|---|
| 2026.09.16 | ₩12,422 | ₩12,462 | ₩11,745 | ₩12,207 | -1.73% | 500.3만 |
|---|
| 2026.09.15 | ₩12,301 | ₩12,449 | ₩11,979 | ₩12,288 | -0.11% | 376.8만 |
|---|
| 2026.09.14 | ₩11,979 | ₩12,502 | ₩11,872 | ₩12,301 | +2.69% | 445.7만 |
|---|
| 2026.09.11 | ₩12,811 | ₩13,120 | ₩12,637 | ₩12,663 | -1.15% | 354.9만 |
|---|
| 2026.09.10 | ₩12,892 | ₩13,334 | ₩12,784 | ₩12,811 | -0.62% | 379.6만 |
|---|
| 2026.09.09 | ₩13,844 | ₩13,951 | ₩13,193 | ₩13,240 | -4.36% | 564.6만 |
|---|
| 2026.09.08 | ₩13,603 | ₩14,220 | ₩13,415 | ₩13,938 | +2.47% | 567.5만 |
|---|
| 2026.09.04 | ₩12,905 | ₩13,341 | ₩12,892 | ₩13,267 | +2.81% | 418.6만 |
|---|
| 2026.09.03 | ₩12,798 | ₩13,026 | ₩12,603 | ₩12,918 | +0.94% | 410.3만 |
|---|
| 2026.09.02 | ₩12,838 | ₩12,945 | ₩12,570 | ₩12,771 | -0.52% | 540.1만 |
|---|
| 2026.09.01 | ₩12,932 | ₩12,999 | ₩12,603 | ₩12,717 | -1.66% | 403만 |
|---|
| 2026.08.31 | ₩13,079 | ₩13,342 | ₩12,892 | ₩13,254 | +1.33% | 381.5만 |
|---|
| 2026.08.28 | ₩14,153 | ₩14,153 | ₩13,254 | ₩13,267 | -6.26% | 364.8만 |
|---|
| 2026.08.27 | ₩14,166 | ₩14,273 | ₩13,886 | ₩14,099 | -0.47% | 353.1만 |
|---|
| 2026.08.26 | ₩13,603 | ₩14,004 | ₩13,349 | ₩13,683 | +0.59% | 452.3만 |
|---|
| 2026.08.25 | ₩13,495 | ₩13,871 | ₩13,448 | ₩13,656 | +1.19% | 411.5만 |
|---|
| 2026.08.24 | ₩13,683 | ₩13,683 | ₩13,187 | ₩13,227 | -3.33% | 384.6만 |
|---|
| 2026.08.21 | ₩13,790 | ₩14,072 | ₩13,522 | ₩13,871 | +0.58% | 352.8만 |
|---|
| 2026.08.20 | ₩14,307 | ₩14,381 | ₩13,334 | ₩13,683 | -4.36% | 536만 |
|---|
| 2026.08.19 | ₩14,521 | ₩14,521 | ₩13,743 | ₩14,260 | -1.80% | 405.3만 |
|---|
| 2026.08.18 | ₩14,555 | ₩15,239 | ₩14,300 | ₩14,367 | -1.29% | 526.2만 |
|---|
| 2026.08.17 | ₩16,433 | ₩16,701 | ₩15,360 | ₩15,534 | -5.47% | 654.1만 |
|---|
| 2026.08.14 | ₩17,312 | ₩18,003 | ₩16,755 | ₩16,782 | -3.06% | 907.2만 |
|---|
| 2026.08.13 | ₩16,393 | ₩16,540 | ₩15,849 | ₩16,017 | -2.29% | 432.5만 |
|---|
| 2026.08.12 | ₩16,916 | ₩17,023 | ₩16,104 | ₩16,420 | -2.93% | 513.3만 |
|---|
| 2026.08.11 | ₩15,789 | ₩16,218 | ₩15,306 | ₩16,205 | +2.63% | 512.4만 |
|---|
| 2026.08.10 | ₩16,071 | ₩16,746 | ₩15,782 | ₩15,843 | -1.42% | 656만 |
|---|
| 2026.08.07 | ₩15,521 | ₩16,084 | ₩14,830 | ₩15,896 | +2.42% | 638.3만 |
|---|
| 2026.08.06 | ₩14,850 | ₩15,937 | ₩14,434 | ₩15,011 | +1.08% | 940.8만 |
|---|
| 2026.08.05 | ₩16,634 | ₩16,688 | ₩15,494 | ₩15,722 | -5.48% | 1227.1만 |
|---|
| 2026.08.04 | ₩14,220 | ₩14,796 | ₩14,061 | ₩14,501 | +1.98% | 876.5만 |
|---|
| 2026.08.03 | ₩12,663 | ₩13,750 | ₩12,409 | ₩13,576 | +7.20% | 459.7만 |
|---|
| 2026.07.31 | ₩13,240 | ₩13,455 | ₩12,462 | ₩12,878 | -2.74% | 525.6만 |
|---|
| 2026.07.30 | ₩11,993 | ₩12,771 | ₩11,932 | ₩12,704 | +5.93% | 603.1만 |
|---|
| 2026.07.29 | ₩12,207 | ₩12,315 | ₩11,315 | ₩11,322 | -7.25% | 658.7만 |
|---|
| 2026.07.28 | ₩12,476 | ₩12,570 | ₩11,731 | ₩12,248 | -1.83% | 644.1만 |
|---|
| 2026.07.27 | ₩12,395 | ₩13,046 | ₩12,113 | ₩13,026 | +5.09% | 545.9만 |
|---|
| 2026.07.24 | ₩13,348 | ₩13,519 | ₩12,382 | ₩12,395 | -7.14% | 425만 |
|---|
| 2026.07.23 | ₩13,415 | ₩14,045 | ₩13,160 | ₩13,294 | -0.90% | 421.1만 |
|---|
| 2026.07.22 | ₩14,085 | ₩14,555 | ₩13,629 | ₩13,643 | -3.14% | 480.1만 |
|---|
| 2026.07.21 | ₩14,018 | ₩14,635 | ₩13,737 | ₩14,595 | +4.11% | 557.7만 |
|---|
| 2026.07.20 | ₩13,857 | ₩13,924 | ₩13,321 | ₩13,603 | -1.84% | 480.1만 |
|---|
| 2026.07.17 | ₩13,334 | ₩14,018 | ₩12,737 | ₩13,629 | +2.21% | 585.4만 |
|---|
| 2026.07.16 | ₩14,703 | ₩14,715 | ₩13,146 | ₩13,549 | -7.85% | 975.3만 |
|---|
| 2026.07.15 | ₩15,024 | ₩15,561 | ₩14,689 | ₩15,212 | +1.25% | 432.3만 |
|---|
| 2026.07.14 | ₩15,172 | ₩15,413 | ₩14,770 | ₩14,917 | -1.68% | 537.8만 |
|---|
| 2026.07.13 | ₩15,185 | ₩15,373 | ₩14,450 | ₩14,863 | -2.12% | 651.1만 |
|---|
| 2026.07.10 | ₩16,071 | ₩16,165 | ₩15,253 | ₩15,467 | -3.76% | 468.6만 |
|---|
| 2026.07.09 | ₩16,245 | ₩16,500 | ₩15,561 | ₩15,937 | -1.90% | 506.5만 |
|---|
| 2026.07.08 | ₩15,494 | ₩16,004 | ₩14,998 | ₩15,534 | +0.26% | 718.3만 |
|---|
| 2026.07.07 | ₩16,835 | ₩17,063 | ₩15,695 | ₩15,722 | -6.61% | 1133.5만 |
|---|
| 2026.07.06 | ₩16,809 | ₩18,351 | ₩16,715 | ₩17,560 | +4.47% | 636.4만 |
|---|
| 2026.07.02 | ₩17,949 | ₩19,408 | ₩16,449 | ₩16,607 | -7.47% | 829만 |
|---|
| 2026.07.01 | ₩18,150 | ₩18,928 | ₩17,614 | ₩18,231 | +0.44% | 728.9만 |
|---|
| 2026.06.30 | ₩18,566 | ₩19,559 | ₩18,351 | ₩18,593 | +0.14% | 745.1만 |
|---|
| 2026.06.29 | ₩17,821 | ₩18,566 | ₩17,426 | ₩18,137 | +1.77% | 596.7만 |
|---|
| 2026.06.26 | ₩16,245 | ₩17,600 | ₩16,225 | ₩17,318 | +6.61% | 1088.2만 |
|---|
| 2026.06.25 | ₩17,251 | ₩17,550 | ₩15,769 | ₩16,849 | -2.33% | 952만 |
|---|
| 2026.06.24 | ₩19,183 | ₩19,317 | ₩16,473 | ₩16,795 | -12.45% | 1280.1만 |
|---|
| 2026.06.23 | ₩20,095 | ₩20,404 | ₩18,895 | ₩18,942 | -5.74% | 759.2만 |
|---|
| 2026.06.22 | ₩21,906 | ₩22,309 | ₩20,484 | ₩20,994 | -4.16% | 488.6만 |
|---|
| 2026.06.18 | ₩20,524 | ₩21,718 | ₩19,907 | ₩21,692 | +5.69% | 779.8만 |
|---|
| 2026.06.17 | ₩20,900 | ₩20,981 | ₩20,082 | ₩20,122 | -3.72% | 795.1만 |
|---|
| 2026.06.16 | ₩22,403 | ₩22,537 | ₩20,659 | ₩20,779 | -7.25% | 706.4만 |
|---|
| 2026.06.15 | ₩22,631 | ₩23,154 | ₩22,242 | ₩22,564 | -0.30% | 502.6만 |
|---|
| 2026.06.12 | ₩23,080 | ₩23,409 | ₩21,262 | ₩21,879 | -5.20% | 650.5만 |
|---|
| 2026.06.11 | ₩22,228 | ₩22,979 | ₩21,745 | ₩22,939 | +3.20% | 581.4만 |
|---|
| 2026.06.10 | ₩22,926 | ₩23,704 | ₩22,007 | ₩22,040 | -3.86% | 490만 |
|---|
| 2026.06.09 | ₩25,796 | ₩26,145 | ₩21,906 | ₩23,368 | -9.41% | 858.1만 |
|---|
| 2026.06.08 | ₩27,125 | ₩27,421 | ₩24,817 | ₩25,260 | -6.87% | 496.7만 |
|---|
| 2026.06.05 | ₩29,338 | ₩29,514 | ₩25,609 | ₩26,414 | -9.97% | 833.3만 |
|---|
| 2026.06.04 | ₩28,573 | ₩30,773 | ₩27,903 | ₩30,237 | +5.82% | 738.3만 |
|---|
| 2026.06.03 | ₩30,451 | ₩31,390 | ₩29,110 | ₩29,164 | -4.23% | 848.5만 |
|---|
| 2026.06.02 | ₩29,264 | ₩32,497 | ₩29,110 | ₩30,733 | +5.02% | 1060.5만 |
|---|
| 2026.06.01 | ₩27,500 | ₩29,848 | ₩26,776 | ₩29,177 | +6.10% | 954.5만 |
|---|
| 2026.05.29 | ₩27,487 | ₩27,876 | ₩25,703 | ₩27,205 | -1.02% | 875.6만 |
|---|
| 2026.05.28 | ₩24,556 | ₩29,660 | ₩24,556 | ₩27,970 | +13.90% | 2630만 |
|---|
| 2026.05.27 | ₩23,556 | ₩23,710 | ₩22,550 | ₩23,020 | -2.28% | 492.2만 |
|---|
| 2026.05.26 | ₩22,134 | ₩24,200 | ₩22,121 | ₩23,918 | +8.06% | 1103.5만 |
|---|
| 2026.05.22 | ₩20,900 | ₩21,933 | ₩20,699 | ₩21,504 | +2.89% | 742.3만 |
|---|
| 2026.05.21 | ₩19,814 | ₩20,645 | ₩19,210 | ₩20,524 | +3.59% | 1088.4만 |
|---|
| 2026.05.20 | ₩20,994 | ₩21,195 | ₩19,116 | ₩20,216 | -3.71% | 1498.9만 |
|---|
| 2026.05.19 | ₩20,927 | ₩21,464 | ₩19,834 | ₩20,766 | -0.77% | 648.2만 |
|---|
| 2026.05.18 | ₩22,416 | ₩22,590 | ₩20,229 | ₩21,289 | -5.03% | 724.7만 |
|---|
| 2026.05.15 | ₩23,409 | ₩23,409 | ₩22,456 | ₩22,604 | -3.44% | 593만 |
|---|
| 2026.05.14 | ₩23,355 | ₩24,428 | ₩23,221 | ₩23,972 | +2.64% | 521.9만 |
|---|
| 2026.05.13 | ₩25,193 | ₩25,555 | ₩23,315 | ₩23,503 | -6.71% | 895.6만 |
|---|
| 2026.05.12 | ₩23,342 | ₩25,340 | ₩23,114 | ₩25,260 | +8.22% | 1046.1만 |
|---|
| 2026.05.11 | ₩22,235 | ₩25,340 | ₩21,772 | ₩23,717 | +6.67% | 1184.5만 |
|---|
| 2026.05.08 | ₩22,698 | ₩23,006 | ₩21,464 | ₩22,403 | -1.30% | 1248.8만 |
|---|
| 2026.05.07 | ₩25,669 | ₩26,239 | ₩20,632 | ₩21,611 | -15.81% | 3055.4만 |
|---|
| 2026.05.06 | ₩28,962 | ₩29,982 | ₩27,768 | ₩29,767 | +2.78% | 765만 |
|---|
| 2026.05.05 | ₩27,701 | ₩29,096 | ₩27,460 | ₩28,707 | +3.63% | 670.2만 |
|---|
| 2026.05.04 | ₩28,681 | ₩28,801 | ₩26,575 | ₩27,339 | -4.68% | 530.3만 |
|---|
| 2026.05.01 | ₩28,332 | ₩29,117 | ₩27,044 | ₩27,996 | -1.18% | 610.5만 |
|---|
| 2026.04.30 | ₩27,567 | ₩28,808 | ₩27,393 | ₩28,251 | +2.48% | 565.7만 |
|---|
| 2026.04.29 | ₩26,742 | ₩27,433 | ₩26,333 | ₩27,286 | +2.03% | 550.9만 |
|---|
| 2026.04.28 | ₩27,836 | ₩28,292 | ₩25,622 | ₩26,414 | -5.11% | 803만 |
|---|
| 2026.04.27 | ₩27,762 | ₩29,190 | ₩27,649 | ₩28,734 | +3.50% | 546.1만 |
|---|
| 2026.04.24 | ₩29,606 | ₩29,834 | ₩27,259 | ₩27,715 | -6.39% | 595.7만 |
|---|
| 2026.04.23 | ₩30,022 | ₩30,438 | ₩27,809 | ₩29,150 | -2.90% | 734.8만 |
|---|
| 2026.04.22 | ₩29,325 | ₩30,586 | ₩28,533 | ₩30,438 | +3.80% | 1041.4만 |
|---|
| 2026.04.21 | ₩26,910 | ₩30,451 | ₩26,655 | ₩28,748 | +6.83% | 2089.1만 |
|---|
| 2026.04.20 | ₩24,777 | ₩27,084 | ₩24,562 | ₩26,306 | +6.17% | 1072.5만 |
|---|
| 2026.04.17 | ₩25,770 | ₩25,850 | ₩24,777 | ₩25,045 | -2.81% | 523.8만 |
|---|
| 2026.04.16 | ₩24,750 | ₩25,890 | ₩23,999 | ₩25,662 | +3.69% | 866만 |
|---|
| 2026.04.15 | ₩24,240 | ₩24,844 | ₩23,435 | ₩24,549 | +1.27% | 576.1만 |
|---|
| 2026.04.14 | ₩25,488 | ₩25,696 | ₩23,115 | ₩23,999 | -5.84% | 764.8만 |
|---|
| 2026.04.13 | ₩23,114 | ₩24,804 | ₩22,577 | ₩24,670 | +6.73% | 1008.4만 |
|---|
| 2026.04.10 | ₩21,799 | ₩23,395 | ₩21,799 | ₩23,100 | +5.97% | 647.4만 |
|---|
| 2026.04.09 | ₩22,309 | ₩23,677 | ₩21,289 | ₩21,665 | -2.89% | 741.9만 |
|---|
| 2026.04.08 | ₩24,106 | ₩24,388 | ₩22,564 | ₩22,698 | -5.84% | 679.9만 |
|---|
| 2026.04.07 | ₩23,355 | ₩23,851 | ₩21,142 | ₩22,403 | -4.08% | 670.1만 |
|---|
| 2026.04.06 | ₩21,584 | ₩23,650 | ₩21,544 | ₩23,556 | +9.14% | 686.2만 |
|---|
| 2026.04.02 | ₩20,122 | ₩22,094 | ₩19,854 | ₩21,464 | +6.67% | 595만 |
|---|
| 2026.04.01 | ₩22,872 | ₩23,248 | ₩20,592 | ₩20,820 | -8.97% | 918.4만 |
|---|
| 2026.03.31 | ₩20,135 | ₩22,792 | ₩19,867 | ₩22,617 | +12.33% | 955.3만 |
|---|
| 2026.03.30 | ₩21,678 | ₩21,866 | ₩19,451 | ₩19,746 | -8.91% | 998.9만 |
|---|
| 2026.03.27 | ₩22,912 | ₩22,912 | ₩21,329 | ₩21,624 | -5.62% | 694.4만 |
|---|
| 2026.03.26 | ₩23,328 | ₩24,281 | ₩22,523 | ₩23,020 | -1.32% | 593.9만 |
|---|
| 2026.03.25 | ₩24,267 | ₩25,018 | ₩23,892 | ₩24,053 | -0.88% | 870.3만 |
|---|
| 2026.03.24 | ₩24,683 | ₩25,206 | ₩23,261 | ₩23,825 | -3.48% | 789.9만 |
|---|
| 2026.03.23 | ₩24,026 | ₩26,011 | ₩23,825 | ₩25,059 | +4.30% | 718만 |
|---|
| 2026.03.20 | ₩25,756 | ₩26,494 | ₩23,798 | ₩24,415 | -5.21% | 941.6만 |
|---|
| 2026.03.19 | ₩24,965 | ₩25,957 | ₩23,941 | ₩25,635 | +2.69% | 712.5만 |
|---|
| 2026.03.18 | ₩25,998 | ₩26,507 | ₩25,240 | ₩25,354 | -2.48% | 630.5만 |
|---|
| 2026.03.17 | ₩24,951 | ₩26,185 | ₩24,951 | ₩25,998 | +4.19% | 730.4만 |
|---|
| 2026.03.16 | ₩23,878 | ₩25,703 | ₩23,745 | ₩25,072 | +5.00% | 815.5만 |
|---|
| 2026.03.13 | ₩24,455 | ₩25,542 | ₩23,650 | ₩24,079 | -1.54% | 882.3만 |
|---|
| 2026.03.12 | ₩25,059 | ₩25,206 | ₩23,731 | ₩24,535 | -2.09% | 1069.3만 |
|---|
| 2026.03.11 | ₩24,321 | ₩26,025 | ₩24,281 | ₩24,938 | +2.54% | 1103.6만 |
|---|
| 2026.03.10 | ₩23,422 | ₩25,421 | ₩23,355 | ₩24,146 | +3.09% | 1411.6만 |
|---|
| 2026.03.09 | ₩21,638 | ₩23,798 | ₩21,289 | ₩23,771 | +9.86% | 1502만 |
|---|
| 2026.03.06 | ₩19,760 | ₩23,194 | ₩19,498 | ₩21,906 | +10.86% | 2391.6만 |
|---|
| 2026.03.05 | ₩18,070 | ₩20,188 | ₩17,774 | ₩19,974 | +10.54% | 2847.2만 |
|---|
| 2026.03.04 | ₩16,272 | ₩17,144 | ₩15,896 | ₩16,835 | +3.46% | 973.5만 |
|---|
| 2026.03.03 | ₩14,931 | ₩16,259 | ₩14,716 | ₩15,601 | +4.49% | 738.1만 |
|---|
| 2026.03.02 | ₩13,978 | ₩16,111 | ₩13,884 | ₩15,548 | +11.23% | 1046.3만 |
|---|
| 2026.02.27 | ₩14,850 | ₩14,924 | ₩14,012 | ₩14,394 | -3.07% | 701.9만 |
|---|
| 2026.02.26 | ₩14,501 | ₩15,507 | ₩14,367 | ₩15,454 | +6.57% | 803.8만 |
|---|
| 2026.02.25 | ₩14,716 | ₩15,548 | ₩14,676 | ₩14,837 | +0.82% | 713.6만 |
|---|
| 2026.02.24 | ₩13,428 | ₩14,528 | ₩13,281 | ₩14,488 | +7.89% | 607.9만 |
|---|
| 2026.02.23 | ₩13,831 | ₩14,448 | ₩13,281 | ₩13,683 | -1.07% | 780.8만 |
|---|
| 2026.02.20 | ₩13,616 | ₩14,072 | ₩12,516 | ₩12,771 | -6.21% | 512.5만 |
|---|
| 2026.02.19 | ₩12,784 | ₩13,938 | ₩12,690 | ₩13,884 | +8.60% | 409.7만 |
|---|
| 2026.02.18 | ₩13,079 | ₩13,857 | ₩12,945 | ₩13,294 | +1.64% | 414.4만 |
|---|
| 2026.02.17 | ₩13,120 | ₩13,401 | ₩12,382 | ₩13,106 | -0.10% | 434.5만 |
|---|
| 2026.02.13 | ₩13,589 | ₩14,072 | ₩13,098 | ₩13,374 | -1.58% | 711.8만 |
|---|
| 2026.02.12 | ₩14,756 | ₩14,783 | ₩13,428 | ₩13,670 | -7.36% | 588.5만 |
|---|
| 2026.02.11 | ₩16,031 | ₩16,151 | ₩14,313 | ₩14,904 | -7.03% | 566.8만 |
|---|
| 2026.02.10 | ₩16,420 | ₩16,849 | ₩15,293 | ₩15,494 | -5.64% | 584.8만 |
|---|
| 2026.02.09 | ₩15,963 | ₩17,614 | ₩15,695 | ₩16,755 | +4.96% | 746.7만 |
|---|
| 2026.02.06 | ₩15,125 | ₩16,473 | ₩14,783 | ₩16,420 | +8.56% | 855.4만 |
|---|
| 2026.02.05 | ₩16,044 | ₩16,634 | ₩14,085 | ₩14,193 | -11.54% | 1055.2만 |
|---|
| 2026.02.04 | ₩19,679 | ₩19,733 | ₩16,098 | ₩16,634 | -15.47% | 1523만 |
|---|
| 2026.02.03 | ₩18,646 | ₩19,934 | ₩18,271 | ₩19,693 | +5.61% | 1536.7만 |
|---|
| 2026.02.02 | ₩16,621 | ₩18,365 | ₩16,513 | ₩17,640 | +6.13% | 992.1만 |
|---|
| 2026.01.30 | ₩17,774 | ₩18,781 | ₩16,366 | ₩16,688 | -6.11% | 1154.2만 |
|---|
| 2026.01.29 | ₩17,359 | ₩18,485 | ₩16,594 | ₩18,217 | +4.95% | 1827.1만 |
|---|
| 2026.01.28 | ₩15,655 | ₩16,124 | ₩15,253 | ₩16,071 | +2.66% | 767.7만 |
|---|
| 2026.01.27 | ₩14,796 | ₩15,664 | ₩14,515 | ₩15,534 | +4.99% | 562.3만 |
|---|
| 2026.01.26 | ₩14,890 | ₩15,266 | ₩14,381 | ₩14,622 | -1.80% | 533.3만 |
|---|
| 2026.01.23 | ₩16,031 | ₩16,165 | ₩14,890 | ₩14,984 | -6.53% | 715.9만 |
|---|
| 2026.01.22 | ₩15,709 | ₩16,285 | ₩15,380 | ₩16,031 | +2.05% | 1000.8만 |
|---|
| 2026.01.21 | ₩15,427 | ₩16,111 | ₩14,287 | ₩15,118 | -2.00% | 1236만 |
|---|
| 2026.01.20 | ₩14,018 | ₩16,031 | ₩13,817 | ₩14,984 | +6.89% | 1021.4만 |
|---|
| 2026.01.16 | ₩13,723 | ₩15,024 | ₩13,576 | ₩14,756 | +7.53% | 1051.3만 |
|---|
| 2026.01.15 | ₩13,978 | ₩14,542 | ₩13,562 | ₩13,616 | -2.59% | 872만 |
|---|
| 2026.01.14 | ₩12,650 | ₩13,924 | ₩12,301 | ₩13,898 | +9.86% | 681만 |
|---|
| 2026.01.13 | ₩13,643 | ₩13,708 | ₩12,590 | ₩12,972 | -4.92% | 799.6만 |
|---|
| 2026.01.12 | ₩13,053 | ₩13,971 | ₩12,878 | ₩13,428 | +2.88% | 893.5만 |
|---|
| 2026.01.09 | ₩12,610 | ₩12,885 | ₩12,261 | ₩12,717 | +0.85% | 627.8만 |
|---|
| 2026.01.08 | ₩12,006 | ₩13,026 | ₩11,845 | ₩12,395 | +3.24% | 686.6만 |
|---|
| 2026.01.07 | ₩11,966 | ₩12,112 | ₩11,691 | ₩11,939 | -0.22% | 667.4만 |
|---|
| 2026.01.06 | ₩12,422 | ₩12,462 | ₩11,711 | ₩12,328 | -0.76% | 571.2만 |
|---|
| 2026.01.05 | ₩12,476 | ₩12,731 | ₩12,046 | ₩12,355 | -0.97% | 584.3만 |
|---|
| 2026.01.02 | ₩11,335 | ₩11,932 | ₩11,040 | ₩11,724 | +3.43% | 581만 |
|---|
| 2025.12.31 | ₩10,531 | ₩10,745 | ₩10,343 | ₩10,584 | +0.51% | 643.9만 |
|---|
| 2025.12.30 | ₩10,665 | ₩10,785 | ₩10,463 | ₩10,504 | -1.51% | 482.8만 |
|---|
| 2025.12.29 | ₩10,866 | ₩11,161 | ₩10,490 | ₩10,624 | -2.22% | 543.6만 |
|---|
| 2025.12.26 | ₩11,282 | ₩11,362 | ₩10,893 | ₩11,094 | -1.66% | 378.6만 |
|---|
| 2025.12.24 | ₩11,537 | ₩11,576 | ₩11,255 | ₩11,443 | -0.81% | 269.9만 |
|---|
| 2025.12.23 | ₩11,792 | ₩12,207 | ₩11,443 | ₩11,698 | -0.80% | 635.5만 |
|---|
| 2025.12.22 | ₩12,362 | ₩12,663 | ₩11,859 | ₩12,167 | -1.57% | 614.6만 |
|---|
| 2025.12.19 | ₩12,435 | ₩12,905 | ₩12,409 | ₩12,543 | +0.86% | 806.2만 |
|---|
| 2025.12.18 | ₩12,234 | ₩12,944 | ₩12,113 | ₩12,274 | +0.33% | 705.5만 |
|---|
| 2025.12.17 | ₩13,670 | ₩13,898 | ₩11,765 | ₩11,778 | -13.84% | 1012.7만 |
|---|
| 2025.12.16 | ₩13,281 | ₩13,898 | ₩13,200 | ₩13,790 | +3.84% | 412.5만 |
|---|
| 2025.12.15 | ₩14,756 | ₩14,843 | ₩13,415 | ₩13,482 | -8.64% | 468.6만 |
|---|
| 2025.12.12 | ₩15,132 | ₩15,534 | ₩14,488 | ₩14,635 | -3.28% | 432.7만 |
|---|
| 2025.12.11 | ₩14,461 | ₩15,427 | ₩13,609 | ₩15,346 | +6.12% | 556.1만 |
|---|
| 2025.12.10 | ₩15,454 | ₩15,485 | ₩14,434 | ₩14,810 | -4.17% | 641.6만 |
|---|
| 2025.12.09 | ₩15,574 | ₩16,078 | ₩15,226 | ₩15,695 | +0.78% | 513.6만 |
|---|
| 2025.12.08 | ₩16,527 | ₩16,862 | ₩15,658 | ₩15,829 | -4.22% | 503.7만 |
|---|
| 2025.12.05 | ₩16,285 | ₩16,842 | ₩16,178 | ₩16,339 | +0.33% | 458.4만 |
|---|
| 2025.12.04 | ₩15,387 | ₩16,748 | ₩15,118 | ₩16,393 | +6.54% | 672만 |
|---|
| 2025.12.03 | ₩14,340 | ₩15,481 | ₩14,085 | ₩15,454 | +7.76% | 519.8만 |
|---|
| 2025.12.02 | ₩14,528 | ₩15,024 | ₩14,381 | ₩14,568 | +0.28% | 403.2만 |
|---|
| 2025.12.01 | ₩14,582 | ₩14,743 | ₩14,085 | ₩14,233 | -2.39% | 308.9만 |
|---|
| 2025.11.28 | ₩14,756 | ₩15,367 | ₩14,542 | ₩15,185 | +2.91% | 235.1만 |
|---|
| 2025.11.26 | ₩14,649 | ₩14,756 | ₩13,951 | ₩14,501 | -1.01% | 474만 |
|---|
| 2025.11.25 | ₩14,327 | ₩14,595 | ₩13,710 | ₩14,394 | +0.47% | 396.4만 |
|---|
| 2025.11.24 | ₩13,737 | ₩14,548 | ₩13,629 | ₩14,488 | +5.47% | 664.3만 |
|---|
| 2025.11.21 | ₩13,750 | ₩13,978 | ₩12,556 | ₩13,562 | -1.37% | 757.8만 |
|---|
| 2025.11.20 | ₩15,427 | ₩15,829 | ₩13,797 | ₩13,817 | -10.43% | 737.2만 |
|---|
| 2025.11.19 | ₩14,340 | ₩15,360 | ₩14,246 | ₩14,501 | +1.12% | 487.9만 |
|---|
| 2025.11.18 | ₩13,589 | ₩14,904 | ₩13,294 | ₩14,313 | +5.33% | 766.1만 |
|---|
| 2025.11.17 | ₩14,756 | ₩15,192 | ₩13,643 | ₩13,992 | -5.18% | 793.3만 |
|---|
| 2025.11.14 | ₩14,488 | ₩15,749 | ₩14,260 | ₩15,145 | +4.54% | 643.3만 |
|---|
| 2025.11.13 | ₩16,420 | ₩16,433 | ₩14,689 | ₩15,722 | -4.25% | 1021.4만 |
|---|
| 2025.11.12 | ₩17,815 | ₩18,579 | ₩16,165 | ₩16,594 | -6.85% | 948.2만 |
|---|
| 2025.11.11 | ₩18,204 | ₩18,217 | ₩16,319 | ₩17,332 | -4.79% | 983.5만 |
|---|
| 2025.11.10 | ₩17,962 | ₩19,438 | ₩17,305 | ₩18,231 | +1.49% | 1296.3만 |
|---|
| 2025.11.07 | ₩15,883 | ₩17,090 | ₩14,622 | ₩17,077 | +7.52% | 1132.6만 |
|---|
| 2025.11.06 | ₩17,063 | ₩17,171 | ₩14,246 | ₩15,105 | -11.48% | 1349.3만 |
|---|
| 2025.11.05 | ₩16,755 | ₩17,774 | ₩16,306 | ₩17,493 | +4.40% | 719.2만 |
|---|
| 2025.11.04 | ₩16,654 | ₩17,251 | ₩16,218 | ₩16,232 | -2.54% | 771.3만 |
|---|
| 2025.11.03 | ₩19,451 | ₩19,693 | ₩17,922 | ₩18,190 | -6.48% | 826.4만 |
|---|
| 2025.10.31 | ₩17,010 | ₩19,069 | ₩16,822 | ₩18,901 | +11.12% | 1177.9만 |
|---|
| 2025.10.30 | ₩16,460 | ₩16,809 | ₩16,004 | ₩16,487 | +0.16% | 364만 |
|---|
| 2025.10.29 | ₩16,111 | ₩17,305 | ₩15,870 | ₩16,768 | +4.08% | 633.2만 |
|---|
| 2025.10.28 | ₩17,157 | ₩17,265 | ₩15,709 | ₩15,963 | -6.96% | 550만 |
|---|
| 2025.10.27 | ₩17,788 | ₩17,949 | ₩16,594 | ₩16,943 | -4.75% | 623.2만 |
|---|
| 2025.10.24 | ₩16,513 | ₩17,667 | ₩16,138 | ₩17,292 | +4.71% | 629.6만 |
|---|
| 2025.10.23 | ₩15,373 | ₩16,024 | ₩15,226 | ₩15,642 | +1.75% | 410.1만 |
|---|
| 2025.10.22 | ₩16,031 | ₩16,232 | ₩14,428 | ₩15,279 | -4.69% | 1189.4만 |
|---|
| 2025.10.21 | ₩17,654 | ₩17,842 | ₩16,165 | ₩16,379 | -7.22% | 920.1만 |
|---|
| 2025.10.20 | ₩16,581 | ₩18,164 | ₩15,950 | ₩18,150 | +9.47% | 960만 |
|---|
| 2025.10.17 | ₩16,835 | ₩16,846 | ₩15,528 | ₩15,883 | -5.66% | 1039.6만 |
|---|
| 2025.10.16 | ₩21,142 | ₩21,142 | ₩17,050 | ₩17,144 | -18.91% | 1501.7만 |
|---|
| 2025.10.15 | ₩18,781 | ₩21,504 | ₩18,654 | ₩19,599 | +4.36% | 1983만 |
|---|
| 2025.10.14 | ₩16,634 | ₩18,137 | ₩15,789 | ₩17,774 | +6.85% | 986.8만 |
|---|
| 2025.10.13 | ₩16,835 | ₩18,653 | ₩16,795 | ₩17,305 | +2.79% | 1129.6만 |
|---|
| 2025.10.10 | ₩16,970 | ₩18,056 | ₩15,856 | ₩16,004 | -5.69% | 1191.5만 |
|---|