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 | ₩12,835 | ₩12,258 | ₩12,660 | -0.53% | 512.8만 |
| 2026.10.08 | ₩12,285 | ₩12,687 | ₩12,178 | ₩12,593 | +2.51% | 509.5만 |
| 2026.10.07 | ₩12,459 | ₩12,540 | ₩11,862 | ₩12,513 | +0.43% | 801.1만 |
| 2026.10.06 | ₩12,821 | ₩13,103 | ₩12,627 | ₩12,701 | -0.94% | 457.3만 |
| 2026.10.05 | ₩13,163 | ₩13,210 | ₩12,486 | ₩12,674 | -3.72% | 571.2만 |
| 2026.10.02 | ₩13,250 | ₩13,291 | ₩12,788 | ₩12,969 | -2.13% | 504.1만 |
| 2026.10.01 | ₩12,902 | ₩13,398 | ₩12,553 | ₩12,888 | -0.10% | 531.6만 |
| 2026.09.30 | ₩13,076 | ₩13,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,982 |
| -0.72% |
| 688.1만 |
| 2026.09.29 | ₩12,821 | ₩13,049 | ₩12,506 | ₩12,781 | -0.31% | 677만 |
|---|
| 2026.09.28 | ₩14,592 | ₩15,061 | ₩12,701 | ₩12,875 | -11.76% | 1513만 |
|---|
| 2026.09.25 | ₩13,197 | ₩13,432 | ₩12,942 | ₩13,076 | -0.91% | 402만 |
|---|
| 2026.09.24 | ₩12,754 | ₩13,224 | ₩12,566 | ₩12,996 | +1.89% | 470.8만 |
|---|
| 2026.09.23 | ₩13,318 | ₩13,633 | ₩13,002 | ₩13,049 | -2.01% | 533.5만 |
|---|
| 2026.09.22 | ₩13,143 | ₩13,478 | ₩12,902 | ₩13,385 | +1.84% | 458.8만 |
|---|
| 2026.09.21 | ₩13,143 | ₩13,318 | ₩12,721 | ₩12,888 | -1.94% | 408.6만 |
|---|
| 2026.09.18 | ₩13,009 | ₩13,210 | ₩12,338 | ₩12,741 | -2.06% | 484.5만 |
|---|
| 2026.09.17 | ₩12,727 | ₩13,110 | ₩12,600 | ₩12,794 | +0.53% | 465.6만 |
|---|
| 2026.09.16 | ₩12,419 | ₩12,459 | ₩11,742 | ₩12,204 | -1.73% | 500.3만 |
|---|
| 2026.09.15 | ₩12,298 | ₩12,446 | ₩11,976 | ₩12,285 | -0.11% | 376.8만 |
|---|
| 2026.09.14 | ₩11,976 | ₩12,499 | ₩11,869 | ₩12,298 | +2.69% | 445.7만 |
|---|
| 2026.09.11 | ₩12,808 | ₩13,116 | ₩12,634 | ₩12,660 | -1.15% | 354.9만 |
|---|
| 2026.09.10 | ₩12,888 | ₩13,331 | ₩12,781 | ₩12,808 | -0.62% | 379.6만 |
|---|
| 2026.09.09 | ₩13,841 | ₩13,948 | ₩13,190 | ₩13,237 | -4.36% | 564.6만 |
|---|
| 2026.09.08 | ₩13,599 | ₩14,216 | ₩13,411 | ₩13,934 | +2.47% | 567.5만 |
|---|
| 2026.09.04 | ₩12,902 | ₩13,338 | ₩12,888 | ₩13,264 | +2.81% | 418.6만 |
|---|
| 2026.09.03 | ₩12,794 | ₩13,022 | ₩12,600 | ₩12,915 | +0.94% | 410.3만 |
|---|
| 2026.09.02 | ₩12,835 | ₩12,942 | ₩12,566 | ₩12,768 | -0.52% | 540.1만 |
|---|
| 2026.09.01 | ₩12,929 | ₩12,996 | ₩12,600 | ₩12,714 | -1.66% | 403만 |
|---|
| 2026.08.31 | ₩13,076 | ₩13,339 | ₩12,888 | ₩13,250 | +1.33% | 381.5만 |
|---|
| 2026.08.28 | ₩14,149 | ₩14,149 | ₩13,250 | ₩13,264 | -6.26% | 364.8만 |
|---|
| 2026.08.27 | ₩14,162 | ₩14,270 | ₩13,882 | ₩14,095 | -0.47% | 353.1만 |
|---|
| 2026.08.26 | ₩13,599 | ₩14,000 | ₩13,346 | ₩13,680 | +0.59% | 452.3만 |
|---|
| 2026.08.25 | ₩13,492 | ₩13,867 | ₩13,445 | ₩13,653 | +1.19% | 411.5만 |
|---|
| 2026.08.24 | ₩13,680 | ₩13,680 | ₩13,183 | ₩13,224 | -3.33% | 384.6만 |
|---|
| 2026.08.21 | ₩13,787 | ₩14,069 | ₩13,519 | ₩13,867 | +0.58% | 352.8만 |
|---|
| 2026.08.20 | ₩14,303 | ₩14,377 | ₩13,331 | ₩13,680 | -4.36% | 536만 |
|---|
| 2026.08.19 | ₩14,518 | ₩14,518 | ₩13,740 | ₩14,256 | -1.80% | 405.3만 |
|---|
| 2026.08.18 | ₩14,551 | ₩15,235 | ₩14,297 | ₩14,364 | -1.29% | 526.2만 |
|---|
| 2026.08.17 | ₩16,429 | ₩16,697 | ₩15,356 | ₩15,530 | -5.47% | 654.1만 |
|---|
| 2026.08.14 | ₩17,307 | ₩17,998 | ₩16,751 | ₩16,778 | -3.06% | 907.2만 |
|---|
| 2026.08.13 | ₩16,389 | ₩16,536 | ₩15,846 | ₩16,013 | -2.29% | 432.5만 |
|---|
| 2026.08.12 | ₩16,912 | ₩17,019 | ₩16,100 | ₩16,416 | -2.93% | 513.3만 |
|---|
| 2026.08.11 | ₩15,785 | ₩16,214 | ₩15,302 | ₩16,201 | +2.63% | 512.4만 |
|---|
| 2026.08.10 | ₩16,067 | ₩16,741 | ₩15,779 | ₩15,839 | -1.42% | 656만 |
|---|
| 2026.08.07 | ₩15,517 | ₩16,080 | ₩14,826 | ₩15,893 | +2.42% | 638.3만 |
|---|
| 2026.08.06 | ₩14,846 | ₩15,933 | ₩14,431 | ₩15,007 | +1.08% | 940.8만 |
|---|
| 2026.08.05 | ₩16,630 | ₩16,684 | ₩15,490 | ₩15,718 | -5.48% | 1227.1만 |
|---|
| 2026.08.04 | ₩14,216 | ₩14,793 | ₩14,058 | ₩14,498 | +1.98% | 876.5만 |
|---|
| 2026.08.03 | ₩12,660 | ₩13,747 | ₩12,406 | ₩13,572 | +7.20% | 459.7만 |
|---|
| 2026.07.31 | ₩13,237 | ₩13,452 | ₩12,459 | ₩12,875 | -2.74% | 525.6만 |
|---|
| 2026.07.30 | ₩11,990 | ₩12,768 | ₩11,929 | ₩12,701 | +5.93% | 603.1만 |
|---|
| 2026.07.29 | ₩12,204 | ₩12,312 | ₩11,313 | ₩11,319 | -7.25% | 658.7만 |
|---|
| 2026.07.28 | ₩12,473 | ₩12,566 | ₩11,728 | ₩12,245 | -1.83% | 644.1만 |
|---|
| 2026.07.27 | ₩12,392 | ₩13,043 | ₩12,110 | ₩13,022 | +5.09% | 545.9만 |
|---|
| 2026.07.24 | ₩13,344 | ₩13,516 | ₩12,379 | ₩12,392 | -7.14% | 425만 |
|---|
| 2026.07.23 | ₩13,411 | ₩14,042 | ₩13,157 | ₩13,291 | -0.90% | 421.1만 |
|---|
| 2026.07.22 | ₩14,082 | ₩14,551 | ₩13,626 | ₩13,639 | -3.14% | 480.1만 |
|---|
| 2026.07.21 | ₩14,015 | ₩14,632 | ₩13,733 | ₩14,592 | +4.11% | 557.7만 |
|---|
| 2026.07.20 | ₩13,854 | ₩13,921 | ₩13,318 | ₩13,599 | -1.84% | 480.1만 |
|---|
| 2026.07.17 | ₩13,331 | ₩14,015 | ₩12,734 | ₩13,626 | +2.21% | 585.4만 |
|---|
| 2026.07.16 | ₩14,699 | ₩14,711 | ₩13,143 | ₩13,546 | -7.85% | 975.3만 |
|---|
| 2026.07.15 | ₩15,021 | ₩15,557 | ₩14,685 | ₩15,209 | +1.25% | 432.3만 |
|---|
| 2026.07.14 | ₩15,168 | ₩15,410 | ₩14,766 | ₩14,913 | -1.68% | 537.8만 |
|---|
| 2026.07.13 | ₩15,182 | ₩15,369 | ₩14,447 | ₩14,860 | -2.12% | 651.1만 |
|---|
| 2026.07.10 | ₩16,067 | ₩16,161 | ₩15,249 | ₩15,463 | -3.76% | 468.6만 |
|---|
| 2026.07.09 | ₩16,241 | ₩16,496 | ₩15,557 | ₩15,933 | -1.90% | 506.5만 |
|---|
| 2026.07.08 | ₩15,490 | ₩16,000 | ₩14,994 | ₩15,530 | +0.26% | 718.3만 |
|---|
| 2026.07.07 | ₩16,831 | ₩17,059 | ₩15,691 | ₩15,718 | -6.61% | 1133.5만 |
|---|
| 2026.07.06 | ₩16,804 | ₩18,347 | ₩16,711 | ₩17,556 | +4.47% | 636.4만 |
|---|
| 2026.07.02 | ₩17,944 | ₩19,404 | ₩16,445 | ₩16,603 | -7.47% | 829만 |
|---|
| 2026.07.01 | ₩18,146 | ₩18,923 | ₩17,609 | ₩18,226 | +0.44% | 728.9만 |
|---|
| 2026.06.30 | ₩18,561 | ₩19,554 | ₩18,347 | ₩18,588 | +0.14% | 745.1만 |
|---|
| 2026.06.29 | ₩17,817 | ₩18,561 | ₩17,421 | ₩18,132 | +1.77% | 596.7만 |
|---|
| 2026.06.26 | ₩16,241 | ₩17,596 | ₩16,221 | ₩17,314 | +6.61% | 1088.2만 |
|---|
| 2026.06.25 | ₩17,247 | ₩17,546 | ₩15,765 | ₩16,845 | -2.33% | 952만 |
|---|
| 2026.06.24 | ₩19,178 | ₩19,312 | ₩16,469 | ₩16,791 | -12.45% | 1280.1만 |
|---|
| 2026.06.23 | ₩20,090 | ₩20,399 | ₩18,890 | ₩18,937 | -5.74% | 759.2만 |
|---|
| 2026.06.22 | ₩21,901 | ₩22,303 | ₩20,479 | ₩20,989 | -4.16% | 488.6만 |
|---|
| 2026.06.18 | ₩20,519 | ₩21,713 | ₩19,903 | ₩21,686 | +5.69% | 779.8만 |
|---|
| 2026.06.17 | ₩20,895 | ₩20,975 | ₩20,077 | ₩20,117 | -3.72% | 795.1만 |
|---|
| 2026.06.16 | ₩22,397 | ₩22,531 | ₩20,654 | ₩20,774 | -7.25% | 706.4만 |
|---|
| 2026.06.15 | ₩22,625 | ₩23,148 | ₩22,236 | ₩22,558 | -0.30% | 502.6만 |
|---|
| 2026.06.12 | ₩23,074 | ₩23,403 | ₩21,257 | ₩21,874 | -5.20% | 650.5만 |
|---|
| 2026.06.11 | ₩22,223 | ₩22,974 | ₩21,740 | ₩22,933 | +3.20% | 581.4만 |
|---|
| 2026.06.10 | ₩22,920 | ₩23,698 | ₩22,001 | ₩22,035 | -3.86% | 490만 |
|---|
| 2026.06.09 | ₩25,790 | ₩26,139 | ₩21,901 | ₩23,363 | -9.41% | 858.1만 |
|---|
| 2026.06.08 | ₩27,118 | ₩27,414 | ₩24,811 | ₩25,254 | -6.87% | 496.7만 |
|---|
| 2026.06.05 | ₩29,331 | ₩29,506 | ₩25,602 | ₩26,407 | -9.97% | 833.3만 |
|---|
| 2026.06.04 | ₩28,566 | ₩30,766 | ₩27,896 | ₩30,229 | +5.82% | 738.3만 |
|---|
| 2026.06.03 | ₩30,444 | ₩31,383 | ₩29,103 | ₩29,156 | -4.23% | 848.5만 |
|---|
| 2026.06.02 | ₩29,257 | ₩32,489 | ₩29,103 | ₩30,726 | +5.02% | 1060.5만 |
|---|
| 2026.06.01 | ₩27,493 | ₩29,840 | ₩26,769 | ₩29,170 | +6.10% | 954.5만 |
|---|
| 2026.05.29 | ₩27,480 | ₩27,869 | ₩25,696 | ₩27,198 | -1.02% | 875.6만 |
|---|
| 2026.05.28 | ₩24,550 | ₩29,653 | ₩24,550 | ₩27,963 | +13.90% | 2630만 |
|---|
| 2026.05.27 | ₩23,550 | ₩23,705 | ₩22,545 | ₩23,014 | -2.28% | 492.2만 |
|---|
| 2026.05.26 | ₩22,129 | ₩24,194 | ₩22,115 | ₩23,913 | +8.06% | 1103.5만 |
|---|
| 2026.05.22 | ₩20,895 | ₩21,928 | ₩20,694 | ₩21,498 | +2.89% | 742.3만 |
|---|
| 2026.05.21 | ₩19,809 | ₩20,640 | ₩19,205 | ₩20,519 | +3.59% | 1088.4만 |
|---|
| 2026.05.20 | ₩20,989 | ₩21,190 | ₩19,111 | ₩20,211 | -3.71% | 1498.9만 |
|---|
| 2026.05.19 | ₩20,922 | ₩21,458 | ₩19,829 | ₩20,761 | -0.77% | 648.2만 |
|---|
| 2026.05.18 | ₩22,410 | ₩22,585 | ₩20,224 | ₩21,284 | -5.03% | 724.7만 |
|---|
| 2026.05.15 | ₩23,403 | ₩23,403 | ₩22,451 | ₩22,598 | -3.44% | 593만 |
|---|
| 2026.05.14 | ₩23,349 | ₩24,422 | ₩23,215 | ₩23,966 | +2.64% | 521.9만 |
|---|
| 2026.05.13 | ₩25,187 | ₩25,549 | ₩23,309 | ₩23,497 | -6.71% | 895.6만 |
|---|
| 2026.05.12 | ₩23,336 | ₩25,334 | ₩23,108 | ₩25,254 | +8.22% | 1046.1만 |
|---|
| 2026.05.11 | ₩22,229 | ₩25,334 | ₩21,767 | ₩23,711 | +6.67% | 1184.5만 |
|---|
| 2026.05.08 | ₩22,692 | ₩23,001 | ₩21,458 | ₩22,397 | -1.30% | 1248.8만 |
|---|
| 2026.05.07 | ₩25,663 | ₩26,233 | ₩20,627 | ₩21,606 | -15.81% | 3055.4만 |
|---|
| 2026.05.06 | ₩28,955 | ₩29,974 | ₩27,762 | ₩29,760 | +2.78% | 765만 |
|---|
| 2026.05.05 | ₩27,695 | ₩29,089 | ₩27,453 | ₩28,700 | +3.63% | 670.2만 |
|---|
| 2026.05.04 | ₩28,674 | ₩28,794 | ₩26,568 | ₩27,332 | -4.68% | 530.3만 |
|---|
| 2026.05.01 | ₩28,325 | ₩29,109 | ₩27,037 | ₩27,990 | -1.18% | 610.5만 |
|---|
| 2026.04.30 | ₩27,560 | ₩28,801 | ₩27,386 | ₩28,244 | +2.48% | 565.7만 |
|---|
| 2026.04.29 | ₩26,736 | ₩27,426 | ₩26,327 | ₩27,279 | +2.03% | 550.9만 |
|---|
| 2026.04.28 | ₩27,829 | ₩28,285 | ₩25,616 | ₩26,407 | -5.11% | 803만 |
|---|
| 2026.04.27 | ₩27,755 | ₩29,183 | ₩27,642 | ₩28,727 | +3.50% | 546.1만 |
|---|
| 2026.04.24 | ₩29,599 | ₩29,827 | ₩27,252 | ₩27,708 | -6.39% | 595.7만 |
|---|
| 2026.04.23 | ₩30,015 | ₩30,430 | ₩27,802 | ₩29,143 | -2.90% | 734.8만 |
|---|
| 2026.04.22 | ₩29,317 | ₩30,578 | ₩28,526 | ₩30,430 | +3.80% | 1041.4만 |
|---|
| 2026.04.21 | ₩26,903 | ₩30,444 | ₩26,648 | ₩28,741 | +6.83% | 2089.1만 |
|---|
| 2026.04.20 | ₩24,771 | ₩27,078 | ₩24,556 | ₩26,300 | +6.17% | 1072.5만 |
|---|
| 2026.04.17 | ₩25,763 | ₩25,844 | ₩24,771 | ₩25,039 | -2.81% | 523.8만 |
|---|
| 2026.04.16 | ₩24,744 | ₩25,884 | ₩23,993 | ₩25,656 | +3.69% | 866만 |
|---|
| 2026.04.15 | ₩24,234 | ₩24,838 | ₩23,430 | ₩24,543 | +1.27% | 576.1만 |
|---|
| 2026.04.14 | ₩25,482 | ₩25,690 | ₩23,109 | ₩23,993 | -5.84% | 764.8만 |
|---|
| 2026.04.13 | ₩23,108 | ₩24,798 | ₩22,571 | ₩24,664 | +6.73% | 1008.4만 |
|---|
| 2026.04.10 | ₩21,794 | ₩23,389 | ₩21,794 | ₩23,094 | +5.97% | 647.4만 |
|---|
| 2026.04.09 | ₩22,303 | ₩23,671 | ₩21,284 | ₩21,659 | -2.89% | 741.9만 |
|---|
| 2026.04.08 | ₩24,100 | ₩24,382 | ₩22,558 | ₩22,692 | -5.84% | 679.9만 |
|---|
| 2026.04.07 | ₩23,349 | ₩23,845 | ₩21,136 | ₩22,397 | -4.08% | 670.1만 |
|---|
| 2026.04.06 | ₩21,579 | ₩23,644 | ₩21,539 | ₩23,550 | +9.14% | 686.2만 |
|---|
| 2026.04.02 | ₩20,117 | ₩22,089 | ₩19,849 | ₩21,458 | +6.67% | 595만 |
|---|
| 2026.04.01 | ₩22,866 | ₩23,242 | ₩20,586 | ₩20,814 | -8.97% | 918.4만 |
|---|
| 2026.03.31 | ₩20,131 | ₩22,786 | ₩19,862 | ₩22,612 | +12.33% | 955.3만 |
|---|
| 2026.03.30 | ₩21,673 | ₩21,861 | ₩19,447 | ₩19,742 | -8.91% | 998.9만 |
|---|
| 2026.03.27 | ₩22,907 | ₩22,907 | ₩21,324 | ₩21,619 | -5.62% | 694.4만 |
|---|
| 2026.03.26 | ₩23,322 | ₩24,275 | ₩22,518 | ₩23,014 | -1.32% | 593.9만 |
|---|
| 2026.03.25 | ₩24,261 | ₩25,012 | ₩23,886 | ₩24,047 | -0.88% | 870.3만 |
|---|
| 2026.03.24 | ₩24,677 | ₩25,200 | ₩23,255 | ₩23,819 | -3.48% | 789.9만 |
|---|
| 2026.03.23 | ₩24,020 | ₩26,005 | ₩23,819 | ₩25,052 | +4.30% | 718만 |
|---|
| 2026.03.20 | ₩25,750 | ₩26,488 | ₩23,792 | ₩24,409 | -5.21% | 941.6만 |
|---|
| 2026.03.19 | ₩24,959 | ₩25,951 | ₩23,935 | ₩25,629 | +2.69% | 712.5만 |
|---|
| 2026.03.18 | ₩25,991 | ₩26,501 | ₩25,234 | ₩25,348 | -2.48% | 630.5만 |
|---|
| 2026.03.17 | ₩24,945 | ₩26,179 | ₩24,945 | ₩25,991 | +4.19% | 730.4만 |
|---|
| 2026.03.16 | ₩23,872 | ₩25,696 | ₩23,740 | ₩25,066 | +5.00% | 815.5만 |
|---|
| 2026.03.13 | ₩24,449 | ₩25,535 | ₩23,644 | ₩24,073 | -1.54% | 882.3만 |
|---|
| 2026.03.12 | ₩25,052 | ₩25,200 | ₩23,725 | ₩24,529 | -2.09% | 1069.3만 |
|---|
| 2026.03.11 | ₩24,315 | ₩26,018 | ₩24,275 | ₩24,932 | +2.54% | 1103.6만 |
|---|
| 2026.03.10 | ₩23,416 | ₩25,415 | ₩23,349 | ₩24,141 | +3.09% | 1411.6만 |
|---|
| 2026.03.09 | ₩21,633 | ₩23,792 | ₩21,284 | ₩23,765 | +9.86% | 1502만 |
|---|
| 2026.03.06 | ₩19,755 | ₩23,188 | ₩19,493 | ₩21,901 | +10.86% | 2391.6만 |
|---|
| 2026.03.05 | ₩18,065 | ₩20,183 | ₩17,770 | ₩19,970 | +10.54% | 2847.2만 |
|---|
| 2026.03.04 | ₩16,268 | ₩17,140 | ₩15,893 | ₩16,831 | +3.46% | 973.5만 |
|---|
| 2026.03.03 | ₩14,927 | ₩16,255 | ₩14,712 | ₩15,597 | +4.49% | 738.1만 |
|---|
| 2026.03.02 | ₩13,975 | ₩16,107 | ₩13,881 | ₩15,544 | +11.23% | 1046.3만 |
|---|
| 2026.02.27 | ₩14,846 | ₩14,920 | ₩14,008 | ₩14,390 | -3.07% | 701.9만 |
|---|
| 2026.02.26 | ₩14,498 | ₩15,504 | ₩14,364 | ₩15,450 | +6.57% | 803.8만 |
|---|
| 2026.02.25 | ₩14,712 | ₩15,544 | ₩14,672 | ₩14,833 | +0.82% | 713.6만 |
|---|
| 2026.02.24 | ₩13,425 | ₩14,525 | ₩13,277 | ₩14,484 | +7.89% | 607.9만 |
|---|
| 2026.02.23 | ₩13,827 | ₩14,444 | ₩13,277 | ₩13,680 | -1.07% | 780.8만 |
|---|
| 2026.02.20 | ₩13,613 | ₩14,069 | ₩12,513 | ₩12,768 | -6.21% | 512.5만 |
|---|
| 2026.02.19 | ₩12,781 | ₩13,934 | ₩12,687 | ₩13,881 | +8.60% | 409.7만 |
|---|
| 2026.02.18 | ₩13,076 | ₩13,854 | ₩12,942 | ₩13,291 | +1.64% | 414.4만 |
|---|
| 2026.02.17 | ₩13,116 | ₩13,398 | ₩12,379 | ₩13,103 | -0.10% | 434.5만 |
|---|
| 2026.02.13 | ₩13,586 | ₩14,069 | ₩13,095 | ₩13,371 | -1.58% | 711.8만 |
|---|
| 2026.02.12 | ₩14,753 | ₩14,779 | ₩13,425 | ₩13,666 | -7.36% | 588.5만 |
|---|
| 2026.02.11 | ₩16,027 | ₩16,147 | ₩14,310 | ₩14,900 | -7.03% | 566.8만 |
|---|
| 2026.02.10 | ₩16,416 | ₩16,845 | ₩15,289 | ₩15,490 | -5.64% | 584.8만 |
|---|
| 2026.02.09 | ₩15,960 | ₩17,609 | ₩15,691 | ₩16,751 | +4.96% | 746.7만 |
|---|
| 2026.02.06 | ₩15,121 | ₩16,469 | ₩14,779 | ₩16,416 | +8.56% | 855.4만 |
|---|
| 2026.02.05 | ₩16,040 | ₩16,630 | ₩14,082 | ₩14,189 | -11.54% | 1055.2만 |
|---|
| 2026.02.04 | ₩19,675 | ₩19,728 | ₩16,094 | ₩16,630 | -15.47% | 1523만 |
|---|
| 2026.02.03 | ₩18,642 | ₩19,929 | ₩18,266 | ₩19,688 | +5.61% | 1536.7만 |
|---|
| 2026.02.02 | ₩16,617 | ₩18,360 | ₩16,509 | ₩17,636 | +6.13% | 992.1만 |
|---|
| 2026.01.30 | ₩17,770 | ₩18,776 | ₩16,362 | ₩16,684 | -6.11% | 1154.2만 |
|---|
| 2026.01.29 | ₩17,354 | ₩18,481 | ₩16,590 | ₩18,213 | +4.95% | 1827.1만 |
|---|
| 2026.01.28 | ₩15,651 | ₩16,121 | ₩15,249 | ₩16,067 | +2.66% | 767.7만 |
|---|
| 2026.01.27 | ₩14,793 | ₩15,660 | ₩14,511 | ₩15,530 | +4.99% | 562.3만 |
|---|
| 2026.01.26 | ₩14,887 | ₩15,262 | ₩14,377 | ₩14,618 | -1.80% | 533.3만 |
|---|
| 2026.01.23 | ₩16,027 | ₩16,161 | ₩14,887 | ₩14,981 | -6.53% | 715.9만 |
|---|
| 2026.01.22 | ₩15,705 | ₩16,281 | ₩15,376 | ₩16,027 | +2.05% | 1000.8만 |
|---|
| 2026.01.21 | ₩15,423 | ₩16,107 | ₩14,283 | ₩15,115 | -2.00% | 1236만 |
|---|
| 2026.01.20 | ₩14,015 | ₩16,027 | ₩13,814 | ₩14,981 | +6.89% | 1021.4만 |
|---|
| 2026.01.16 | ₩13,720 | ₩15,021 | ₩13,572 | ₩14,753 | +7.53% | 1051.3만 |
|---|
| 2026.01.15 | ₩13,975 | ₩14,538 | ₩13,559 | ₩13,613 | -2.59% | 872만 |
|---|
| 2026.01.14 | ₩12,647 | ₩13,921 | ₩12,298 | ₩13,894 | +9.86% | 681만 |
|---|
| 2026.01.13 | ₩13,639 | ₩13,705 | ₩12,587 | ₩12,969 | -4.92% | 799.6만 |
|---|
| 2026.01.12 | ₩13,049 | ₩13,968 | ₩12,875 | ₩13,425 | +2.88% | 893.5만 |
|---|
| 2026.01.09 | ₩12,607 | ₩12,882 | ₩12,258 | ₩12,714 | +0.85% | 627.8만 |
|---|
| 2026.01.08 | ₩12,003 | ₩13,022 | ₩11,842 | ₩12,392 | +3.24% | 686.6만 |
|---|
| 2026.01.07 | ₩11,963 | ₩12,109 | ₩11,688 | ₩11,936 | -0.22% | 667.4만 |
|---|
| 2026.01.06 | ₩12,419 | ₩12,459 | ₩11,708 | ₩12,325 | -0.76% | 571.2만 |
|---|
| 2026.01.05 | ₩12,473 | ₩12,727 | ₩12,043 | ₩12,352 | -0.97% | 584.3만 |
|---|
| 2026.01.02 | ₩11,333 | ₩11,929 | ₩11,038 | ₩11,722 | +3.43% | 581만 |
|---|
| 2025.12.31 | ₩10,528 | ₩10,743 | ₩10,340 | ₩10,582 | +0.51% | 643.9만 |
|---|
| 2025.12.30 | ₩10,662 | ₩10,783 | ₩10,461 | ₩10,501 | -1.51% | 482.8만 |
|---|
| 2025.12.29 | ₩10,863 | ₩11,158 | ₩10,488 | ₩10,622 | -2.22% | 543.6만 |
|---|
| 2025.12.26 | ₩11,279 | ₩11,359 | ₩10,890 | ₩11,091 | -1.66% | 378.6만 |
|---|
| 2025.12.24 | ₩11,534 | ₩11,573 | ₩11,252 | ₩11,440 | -0.81% | 269.9만 |
|---|
| 2025.12.23 | ₩11,789 | ₩12,204 | ₩11,440 | ₩11,695 | -0.80% | 635.5만 |
|---|
| 2025.12.22 | ₩12,359 | ₩12,660 | ₩11,856 | ₩12,164 | -1.57% | 614.6만 |
|---|
| 2025.12.19 | ₩12,432 | ₩12,902 | ₩12,406 | ₩12,540 | +0.86% | 806.2만 |
|---|
| 2025.12.18 | ₩12,231 | ₩12,941 | ₩12,110 | ₩12,271 | +0.33% | 705.5만 |
|---|
| 2025.12.17 | ₩13,666 | ₩13,894 | ₩11,762 | ₩11,775 | -13.84% | 1012.7만 |
|---|
| 2025.12.16 | ₩13,277 | ₩13,894 | ₩13,197 | ₩13,787 | +3.84% | 412.5만 |
|---|
| 2025.12.15 | ₩14,753 | ₩14,840 | ₩13,411 | ₩13,478 | -8.64% | 468.6만 |
|---|
| 2025.12.12 | ₩15,128 | ₩15,530 | ₩14,484 | ₩14,632 | -3.28% | 432.7만 |
|---|
| 2025.12.11 | ₩14,457 | ₩15,423 | ₩13,606 | ₩15,343 | +6.12% | 556.1만 |
|---|
| 2025.12.10 | ₩15,450 | ₩15,481 | ₩14,431 | ₩14,806 | -4.17% | 641.6만 |
|---|
| 2025.12.09 | ₩15,571 | ₩16,074 | ₩15,222 | ₩15,691 | +0.78% | 513.6만 |
|---|
| 2025.12.08 | ₩16,523 | ₩16,858 | ₩15,654 | ₩15,825 | -4.22% | 503.7만 |
|---|
| 2025.12.05 | ₩16,281 | ₩16,838 | ₩16,174 | ₩16,335 | +0.33% | 458.4만 |
|---|
| 2025.12.04 | ₩15,383 | ₩16,744 | ₩15,115 | ₩16,389 | +6.54% | 672만 |
|---|
| 2025.12.03 | ₩14,337 | ₩15,477 | ₩14,082 | ₩15,450 | +7.76% | 519.8만 |
|---|
| 2025.12.02 | ₩14,525 | ₩15,021 | ₩14,377 | ₩14,565 | +0.28% | 403.2만 |
|---|
| 2025.12.01 | ₩14,578 | ₩14,739 | ₩14,082 | ₩14,229 | -2.39% | 308.9만 |
|---|
| 2025.11.28 | ₩14,753 | ₩15,363 | ₩14,538 | ₩15,182 | +2.91% | 235.1만 |
|---|
| 2025.11.26 | ₩14,645 | ₩14,753 | ₩13,948 | ₩14,498 | -1.01% | 474만 |
|---|
| 2025.11.25 | ₩14,323 | ₩14,592 | ₩13,706 | ₩14,390 | +0.47% | 396.4만 |
|---|
| 2025.11.24 | ₩13,733 | ₩14,545 | ₩13,626 | ₩14,484 | +5.47% | 664.3만 |
|---|
| 2025.11.21 | ₩13,747 | ₩13,975 | ₩12,553 | ₩13,559 | -1.37% | 757.8만 |
|---|
| 2025.11.20 | ₩15,423 | ₩15,825 | ₩13,794 | ₩13,814 | -10.43% | 737.2만 |
|---|
| 2025.11.19 | ₩14,337 | ₩15,356 | ₩14,243 | ₩14,498 | +1.12% | 487.9만 |
|---|
| 2025.11.18 | ₩13,586 | ₩14,900 | ₩13,291 | ₩14,310 | +5.33% | 766.1만 |
|---|
| 2025.11.17 | ₩14,753 | ₩15,188 | ₩13,639 | ₩13,988 | -5.18% | 793.3만 |
|---|
| 2025.11.14 | ₩14,484 | ₩15,745 | ₩14,256 | ₩15,141 | +4.54% | 643.3만 |
|---|
| 2025.11.13 | ₩16,416 | ₩16,429 | ₩14,685 | ₩15,718 | -4.25% | 1021.4만 |
|---|
| 2025.11.12 | ₩17,810 | ₩18,575 | ₩16,161 | ₩16,590 | -6.85% | 948.2만 |
|---|
| 2025.11.11 | ₩18,199 | ₩18,213 | ₩16,315 | ₩17,328 | -4.79% | 983.5만 |
|---|
| 2025.11.10 | ₩17,958 | ₩19,433 | ₩17,301 | ₩18,226 | +1.49% | 1296.3만 |
|---|
| 2025.11.07 | ₩15,879 | ₩17,086 | ₩14,618 | ₩17,073 | +7.52% | 1132.6만 |
|---|
| 2025.11.06 | ₩17,059 | ₩17,167 | ₩14,243 | ₩15,101 | -11.48% | 1349.3만 |
|---|
| 2025.11.05 | ₩16,751 | ₩17,770 | ₩16,302 | ₩17,488 | +4.40% | 719.2만 |
|---|
| 2025.11.04 | ₩16,650 | ₩17,247 | ₩16,214 | ₩16,228 | -2.54% | 771.3만 |
|---|
| 2025.11.03 | ₩19,447 | ₩19,688 | ₩17,918 | ₩18,186 | -6.48% | 826.4만 |
|---|
| 2025.10.31 | ₩17,006 | ₩19,064 | ₩16,818 | ₩18,897 | +11.12% | 1177.9만 |
|---|
| 2025.10.30 | ₩16,456 | ₩16,804 | ₩16,000 | ₩16,483 | +0.16% | 364만 |
|---|
| 2025.10.29 | ₩16,107 | ₩17,301 | ₩15,866 | ₩16,764 | +4.08% | 633.2만 |
|---|
| 2025.10.28 | ₩17,153 | ₩17,260 | ₩15,705 | ₩15,960 | -6.96% | 550만 |
|---|
| 2025.10.27 | ₩17,784 | ₩17,944 | ₩16,590 | ₩16,939 | -4.75% | 623.2만 |
|---|
| 2025.10.24 | ₩16,509 | ₩17,663 | ₩16,134 | ₩17,287 | +4.71% | 629.6만 |
|---|
| 2025.10.23 | ₩15,369 | ₩16,020 | ₩15,222 | ₩15,638 | +1.75% | 410.1만 |
|---|
| 2025.10.22 | ₩16,027 | ₩16,228 | ₩14,424 | ₩15,276 | -4.69% | 1189.4만 |
|---|
| 2025.10.21 | ₩17,649 | ₩17,837 | ₩16,161 | ₩16,375 | -7.22% | 920.1만 |
|---|
| 2025.10.20 | ₩16,576 | ₩18,159 | ₩15,946 | ₩18,146 | +9.47% | 960만 |
|---|
| 2025.10.17 | ₩16,831 | ₩16,842 | ₩15,524 | ₩15,879 | -5.66% | 1039.6만 |
|---|
| 2025.10.16 | ₩21,136 | ₩21,136 | ₩17,046 | ₩17,140 | -18.91% | 1501.7만 |
|---|
| 2025.10.15 | ₩18,776 | ₩21,498 | ₩18,650 | ₩19,594 | +4.36% | 1983만 |
|---|
| 2025.10.14 | ₩16,630 | ₩18,132 | ₩15,785 | ₩17,770 | +6.85% | 986.8만 |
|---|
| 2025.10.13 | ₩16,831 | ₩18,649 | ₩16,791 | ₩17,301 | +2.79% | 1129.6만 |
|---|
| 2025.10.10 | ₩16,965 | ₩18,052 | ₩15,852 | ₩16,000 | -5.69% | 1191.5만 |
|---|