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 | ₩12,729 | ₩12,836 | ₩12,259 | ₩12,662 | -0.53% | 512.8만 |
| 2026.10.08 | ₩12,286 | ₩12,689 | ₩12,179 | ₩12,595 | +2.51% | 509.5만 |
| 2026.10.07 | ₩12,461 | ₩12,541 | ₩11,864 | ₩12,514 | +0.43% | 801.1만 |
| 2026.10.06 | ₩12,823 | ₩13,104 | ₩12,628 | ₩12,702 | -0.94% | 457.3만 |
| 2026.10.05 | ₩13,165 | ₩13,212 | ₩12,487 | ₩12,675 | -3.72% | 571.2만 |
| 2026.10.02 | ₩13,252 | ₩13,292 | ₩12,789 | ₩12,970 | -2.13% | 504.1만 |
| 2026.10.01 | ₩12,903 | ₩13,399 | ₩12,554 | ₩12,890 | -0.10% | 531.6만 |
| 2026.09.30 | ₩13,078 | ₩13,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,984 |
| -0.72% |
| 688.1만 |
| 2026.09.29 | ₩12,823 | ₩13,051 | ₩12,508 | ₩12,782 | -0.31% | 677만 |
|---|
| 2026.09.28 | ₩14,593 | ₩15,063 | ₩12,702 | ₩12,876 | -11.76% | 1513만 |
|---|
| 2026.09.25 | ₩13,198 | ₩13,433 | ₩12,943 | ₩13,078 | -0.91% | 402만 |
|---|
| 2026.09.24 | ₩12,756 | ₩13,225 | ₩12,568 | ₩12,997 | +1.89% | 470.8만 |
|---|
| 2026.09.23 | ₩13,319 | ₩13,634 | ₩13,004 | ₩13,051 | -2.01% | 533.5만 |
|---|
| 2026.09.22 | ₩13,145 | ₩13,480 | ₩12,903 | ₩13,386 | +1.84% | 458.8만 |
|---|
| 2026.09.21 | ₩13,145 | ₩13,319 | ₩12,722 | ₩12,890 | -1.94% | 408.6만 |
|---|
| 2026.09.18 | ₩13,011 | ₩13,212 | ₩12,340 | ₩12,742 | -2.06% | 484.5만 |
|---|
| 2026.09.17 | ₩12,729 | ₩13,111 | ₩12,601 | ₩12,796 | +0.53% | 465.6만 |
|---|
| 2026.09.16 | ₩12,420 | ₩12,461 | ₩11,743 | ₩12,206 | -1.73% | 500.3만 |
|---|
| 2026.09.15 | ₩12,300 | ₩12,447 | ₩11,978 | ₩12,286 | -0.11% | 376.8만 |
|---|
| 2026.09.14 | ₩11,978 | ₩12,501 | ₩11,870 | ₩12,300 | +2.69% | 445.7만 |
|---|
| 2026.09.11 | ₩12,809 | ₩13,118 | ₩12,635 | ₩12,662 | -1.15% | 354.9만 |
|---|
| 2026.09.10 | ₩12,890 | ₩13,332 | ₩12,782 | ₩12,809 | -0.62% | 379.6만 |
|---|
| 2026.09.09 | ₩13,842 | ₩13,949 | ₩13,192 | ₩13,239 | -4.36% | 564.6만 |
|---|
| 2026.09.08 | ₩13,601 | ₩14,218 | ₩13,413 | ₩13,936 | +2.47% | 567.5만 |
|---|
| 2026.09.04 | ₩12,903 | ₩13,339 | ₩12,890 | ₩13,265 | +2.81% | 418.6만 |
|---|
| 2026.09.03 | ₩12,796 | ₩13,024 | ₩12,601 | ₩12,917 | +0.94% | 410.3만 |
|---|
| 2026.09.02 | ₩12,836 | ₩12,943 | ₩12,568 | ₩12,769 | -0.52% | 540.1만 |
|---|
| 2026.09.01 | ₩12,930 | ₩12,997 | ₩12,601 | ₩12,715 | -1.66% | 403만 |
|---|
| 2026.08.31 | ₩13,078 | ₩13,340 | ₩12,890 | ₩13,252 | +1.33% | 381.5만 |
|---|
| 2026.08.28 | ₩14,151 | ₩14,151 | ₩13,252 | ₩13,265 | -6.26% | 364.8만 |
|---|
| 2026.08.27 | ₩14,164 | ₩14,271 | ₩13,884 | ₩14,097 | -0.47% | 353.1만 |
|---|
| 2026.08.26 | ₩13,601 | ₩14,002 | ₩13,347 | ₩13,681 | +0.59% | 452.3만 |
|---|
| 2026.08.25 | ₩13,493 | ₩13,869 | ₩13,446 | ₩13,654 | +1.19% | 411.5만 |
|---|
| 2026.08.24 | ₩13,681 | ₩13,681 | ₩13,185 | ₩13,225 | -3.33% | 384.6만 |
|---|
| 2026.08.21 | ₩13,788 | ₩14,070 | ₩13,520 | ₩13,869 | +0.58% | 352.8만 |
|---|
| 2026.08.20 | ₩14,305 | ₩14,379 | ₩13,332 | ₩13,681 | -4.36% | 536만 |
|---|
| 2026.08.19 | ₩14,519 | ₩14,519 | ₩13,742 | ₩14,258 | -1.80% | 405.3만 |
|---|
| 2026.08.18 | ₩14,553 | ₩15,237 | ₩14,298 | ₩14,365 | -1.29% | 526.2만 |
|---|
| 2026.08.17 | ₩16,431 | ₩16,699 | ₩15,358 | ₩15,532 | -5.47% | 654.1만 |
|---|
| 2026.08.14 | ₩17,309 | ₩18,000 | ₩16,753 | ₩16,780 | -3.06% | 907.2만 |
|---|
| 2026.08.13 | ₩16,391 | ₩16,538 | ₩15,847 | ₩16,015 | -2.29% | 432.5만 |
|---|
| 2026.08.12 | ₩16,914 | ₩17,021 | ₩16,102 | ₩16,417 | -2.93% | 513.3만 |
|---|
| 2026.08.11 | ₩15,787 | ₩16,216 | ₩15,304 | ₩16,203 | +2.63% | 512.4만 |
|---|
| 2026.08.10 | ₩16,069 | ₩16,743 | ₩15,780 | ₩15,841 | -1.42% | 656만 |
|---|
| 2026.08.07 | ₩15,519 | ₩16,082 | ₩14,828 | ₩15,894 | +2.42% | 638.3만 |
|---|
| 2026.08.06 | ₩14,848 | ₩15,935 | ₩14,432 | ₩15,009 | +1.08% | 940.8만 |
|---|
| 2026.08.05 | ₩16,632 | ₩16,686 | ₩15,492 | ₩15,720 | -5.48% | 1227.1만 |
|---|
| 2026.08.04 | ₩14,218 | ₩14,794 | ₩14,059 | ₩14,499 | +1.98% | 876.5만 |
|---|
| 2026.08.03 | ₩12,662 | ₩13,748 | ₩12,407 | ₩13,574 | +7.20% | 459.7만 |
|---|
| 2026.07.31 | ₩13,239 | ₩13,453 | ₩12,461 | ₩12,876 | -2.74% | 525.6만 |
|---|
| 2026.07.30 | ₩11,991 | ₩12,769 | ₩11,931 | ₩12,702 | +5.93% | 603.1만 |
|---|
| 2026.07.29 | ₩12,206 | ₩12,313 | ₩11,314 | ₩11,320 | -7.25% | 658.7만 |
|---|
| 2026.07.28 | ₩12,474 | ₩12,568 | ₩11,730 | ₩12,246 | -1.83% | 644.1만 |
|---|
| 2026.07.27 | ₩12,394 | ₩13,044 | ₩12,112 | ₩13,024 | +5.09% | 545.9만 |
|---|
| 2026.07.24 | ₩13,346 | ₩13,518 | ₩12,380 | ₩12,394 | -7.14% | 425만 |
|---|
| 2026.07.23 | ₩13,413 | ₩14,043 | ₩13,158 | ₩13,292 | -0.90% | 421.1만 |
|---|
| 2026.07.22 | ₩14,084 | ₩14,553 | ₩13,628 | ₩13,641 | -3.14% | 480.1만 |
|---|
| 2026.07.21 | ₩14,016 | ₩14,633 | ₩13,735 | ₩14,593 | +4.11% | 557.7만 |
|---|
| 2026.07.20 | ₩13,856 | ₩13,923 | ₩13,319 | ₩13,601 | -1.84% | 480.1만 |
|---|
| 2026.07.17 | ₩13,332 | ₩14,016 | ₩12,736 | ₩13,628 | +2.21% | 585.4만 |
|---|
| 2026.07.16 | ₩14,701 | ₩14,713 | ₩13,145 | ₩13,547 | -7.85% | 975.3만 |
|---|
| 2026.07.15 | ₩15,022 | ₩15,559 | ₩14,687 | ₩15,210 | +1.25% | 432.3만 |
|---|
| 2026.07.14 | ₩15,170 | ₩15,411 | ₩14,768 | ₩14,915 | -1.68% | 537.8만 |
|---|
| 2026.07.13 | ₩15,183 | ₩15,371 | ₩14,448 | ₩14,861 | -2.12% | 651.1만 |
|---|
| 2026.07.10 | ₩16,069 | ₩16,163 | ₩15,250 | ₩15,465 | -3.76% | 468.6만 |
|---|
| 2026.07.09 | ₩16,243 | ₩16,498 | ₩15,559 | ₩15,935 | -1.90% | 506.5만 |
|---|
| 2026.07.08 | ₩15,492 | ₩16,002 | ₩14,996 | ₩15,532 | +0.26% | 718.3만 |
|---|
| 2026.07.07 | ₩16,833 | ₩17,061 | ₩15,693 | ₩15,720 | -6.61% | 1133.5만 |
|---|
| 2026.07.06 | ₩16,806 | ₩18,349 | ₩16,712 | ₩17,557 | +4.47% | 636.4만 |
|---|
| 2026.07.02 | ₩17,946 | ₩19,406 | ₩16,447 | ₩16,605 | -7.47% | 829만 |
|---|
| 2026.07.01 | ₩18,148 | ₩18,926 | ₩17,611 | ₩18,228 | +0.44% | 728.9만 |
|---|
| 2026.06.30 | ₩18,563 | ₩19,556 | ₩18,349 | ₩18,590 | +0.14% | 745.1만 |
|---|
| 2026.06.29 | ₩17,819 | ₩18,563 | ₩17,423 | ₩18,134 | +1.77% | 596.7만 |
|---|
| 2026.06.26 | ₩16,243 | ₩17,598 | ₩16,223 | ₩17,316 | +6.61% | 1088.2만 |
|---|
| 2026.06.25 | ₩17,249 | ₩17,548 | ₩15,767 | ₩16,847 | -2.33% | 952만 |
|---|
| 2026.06.24 | ₩19,180 | ₩19,315 | ₩16,471 | ₩16,793 | -12.45% | 1280.1만 |
|---|
| 2026.06.23 | ₩20,093 | ₩20,401 | ₩18,892 | ₩18,939 | -5.74% | 759.2만 |
|---|
| 2026.06.22 | ₩21,903 | ₩22,306 | ₩20,481 | ₩20,991 | -4.16% | 488.6만 |
|---|
| 2026.06.18 | ₩20,522 | ₩21,715 | ₩19,905 | ₩21,689 | +5.69% | 779.8만 |
|---|
| 2026.06.17 | ₩20,897 | ₩20,978 | ₩20,079 | ₩20,119 | -3.72% | 795.1만 |
|---|
| 2026.06.16 | ₩22,400 | ₩22,534 | ₩20,656 | ₩20,777 | -7.25% | 706.4만 |
|---|
| 2026.06.15 | ₩22,628 | ₩23,151 | ₩22,239 | ₩22,560 | -0.30% | 502.6만 |
|---|
| 2026.06.12 | ₩23,077 | ₩23,406 | ₩21,259 | ₩21,876 | -5.20% | 650.5만 |
|---|
| 2026.06.11 | ₩22,225 | ₩22,976 | ₩21,742 | ₩22,936 | +3.20% | 581.4만 |
|---|
| 2026.06.10 | ₩22,923 | ₩23,701 | ₩22,004 | ₩22,037 | -3.86% | 490만 |
|---|
| 2026.06.09 | ₩25,793 | ₩26,142 | ₩21,903 | ₩23,365 | -9.41% | 858.1만 |
|---|
| 2026.06.08 | ₩27,121 | ₩27,417 | ₩24,814 | ₩25,256 | -6.87% | 496.7만 |
|---|
| 2026.06.05 | ₩29,334 | ₩29,510 | ₩25,605 | ₩26,410 | -9.97% | 833.3만 |
|---|
| 2026.06.04 | ₩28,569 | ₩30,769 | ₩27,899 | ₩30,233 | +5.82% | 738.3만 |
|---|
| 2026.06.03 | ₩30,447 | ₩31,386 | ₩29,106 | ₩29,160 | -4.23% | 848.5만 |
|---|
| 2026.06.02 | ₩29,260 | ₩32,493 | ₩29,106 | ₩30,729 | +5.02% | 1060.5만 |
|---|
| 2026.06.01 | ₩27,496 | ₩29,844 | ₩26,772 | ₩29,173 | +6.10% | 954.5만 |
|---|
| 2026.05.29 | ₩27,483 | ₩27,872 | ₩25,699 | ₩27,201 | -1.02% | 875.6만 |
|---|
| 2026.05.28 | ₩24,552 | ₩29,656 | ₩24,552 | ₩27,966 | +13.90% | 2630만 |
|---|
| 2026.05.27 | ₩23,553 | ₩23,707 | ₩22,547 | ₩23,017 | -2.28% | 492.2만 |
|---|
| 2026.05.26 | ₩22,131 | ₩24,197 | ₩22,118 | ₩23,915 | +8.06% | 1103.5만 |
|---|
| 2026.05.22 | ₩20,897 | ₩21,930 | ₩20,696 | ₩21,501 | +2.89% | 742.3만 |
|---|
| 2026.05.21 | ₩19,811 | ₩20,642 | ₩19,207 | ₩20,522 | +3.59% | 1088.4만 |
|---|
| 2026.05.20 | ₩20,991 | ₩21,192 | ₩19,113 | ₩20,213 | -3.71% | 1498.9만 |
|---|
| 2026.05.19 | ₩20,924 | ₩21,461 | ₩19,831 | ₩20,763 | -0.77% | 648.2만 |
|---|
| 2026.05.18 | ₩22,413 | ₩22,587 | ₩20,227 | ₩21,286 | -5.03% | 724.7만 |
|---|
| 2026.05.15 | ₩23,406 | ₩23,406 | ₩22,453 | ₩22,601 | -3.44% | 593만 |
|---|
| 2026.05.14 | ₩23,352 | ₩24,425 | ₩23,218 | ₩23,969 | +2.64% | 521.9만 |
|---|
| 2026.05.13 | ₩25,189 | ₩25,552 | ₩23,312 | ₩23,499 | -6.71% | 895.6만 |
|---|
| 2026.05.12 | ₩23,338 | ₩25,337 | ₩23,110 | ₩25,256 | +8.22% | 1046.1만 |
|---|
| 2026.05.11 | ₩22,232 | ₩25,337 | ₩21,769 | ₩23,714 | +6.67% | 1184.5만 |
|---|
| 2026.05.08 | ₩22,695 | ₩23,003 | ₩21,461 | ₩22,400 | -1.30% | 1248.8만 |
|---|
| 2026.05.07 | ₩25,666 | ₩26,236 | ₩20,629 | ₩21,608 | -15.81% | 3055.4만 |
|---|
| 2026.05.06 | ₩28,958 | ₩29,978 | ₩27,765 | ₩29,763 | +2.78% | 765만 |
|---|
| 2026.05.05 | ₩27,698 | ₩29,093 | ₩27,456 | ₩28,704 | +3.63% | 670.2만 |
|---|
| 2026.05.04 | ₩28,677 | ₩28,797 | ₩26,571 | ₩27,335 | -4.68% | 530.3만 |
|---|
| 2026.05.01 | ₩28,328 | ₩29,113 | ₩27,040 | ₩27,993 | -1.18% | 610.5만 |
|---|
| 2026.04.30 | ₩27,564 | ₩28,804 | ₩27,389 | ₩28,248 | +2.48% | 565.7만 |
|---|
| 2026.04.29 | ₩26,739 | ₩27,429 | ₩26,330 | ₩27,282 | +2.03% | 550.9만 |
|---|
| 2026.04.28 | ₩27,832 | ₩28,288 | ₩25,619 | ₩26,410 | -5.11% | 803만 |
|---|
| 2026.04.27 | ₩27,758 | ₩29,186 | ₩27,645 | ₩28,730 | +3.50% | 546.1만 |
|---|
| 2026.04.24 | ₩29,602 | ₩29,830 | ₩27,255 | ₩27,711 | -6.39% | 595.7만 |
|---|
| 2026.04.23 | ₩30,018 | ₩30,434 | ₩27,805 | ₩29,146 | -2.90% | 734.8만 |
|---|
| 2026.04.22 | ₩29,321 | ₩30,581 | ₩28,529 | ₩30,434 | +3.80% | 1041.4만 |
|---|
| 2026.04.21 | ₩26,906 | ₩30,447 | ₩26,651 | ₩28,744 | +6.83% | 2089.1만 |
|---|
| 2026.04.20 | ₩24,774 | ₩27,081 | ₩24,559 | ₩26,303 | +6.17% | 1072.5만 |
|---|
| 2026.04.17 | ₩25,766 | ₩25,847 | ₩24,774 | ₩25,042 | -2.81% | 523.8만 |
|---|
| 2026.04.16 | ₩24,747 | ₩25,887 | ₩23,996 | ₩25,659 | +3.69% | 866만 |
|---|
| 2026.04.15 | ₩24,237 | ₩24,841 | ₩23,432 | ₩24,546 | +1.27% | 576.1만 |
|---|
| 2026.04.14 | ₩25,485 | ₩25,692 | ₩23,112 | ₩23,996 | -5.84% | 764.8만 |
|---|
| 2026.04.13 | ₩23,110 | ₩24,800 | ₩22,574 | ₩24,666 | +6.73% | 1008.4만 |
|---|
| 2026.04.10 | ₩21,796 | ₩23,392 | ₩21,796 | ₩23,097 | +5.97% | 647.4만 |
|---|
| 2026.04.09 | ₩22,306 | ₩23,674 | ₩21,286 | ₩21,662 | -2.89% | 741.9만 |
|---|
| 2026.04.08 | ₩24,103 | ₩24,385 | ₩22,560 | ₩22,695 | -5.84% | 679.9만 |
|---|
| 2026.04.07 | ₩23,352 | ₩23,848 | ₩21,139 | ₩22,400 | -4.08% | 670.1만 |
|---|
| 2026.04.06 | ₩21,581 | ₩23,647 | ₩21,541 | ₩23,553 | +9.14% | 686.2만 |
|---|
| 2026.04.02 | ₩20,119 | ₩22,091 | ₩19,851 | ₩21,461 | +6.67% | 595만 |
|---|
| 2026.04.01 | ₩22,869 | ₩23,245 | ₩20,589 | ₩20,817 | -8.97% | 918.4만 |
|---|
| 2026.03.31 | ₩20,133 | ₩22,789 | ₩19,865 | ₩22,614 | +12.33% | 955.3만 |
|---|
| 2026.03.30 | ₩21,675 | ₩21,863 | ₩19,449 | ₩19,744 | -8.91% | 998.9만 |
|---|
| 2026.03.27 | ₩22,909 | ₩22,909 | ₩21,327 | ₩21,622 | -5.62% | 694.4만 |
|---|
| 2026.03.26 | ₩23,325 | ₩24,277 | ₩22,520 | ₩23,017 | -1.32% | 593.9만 |
|---|
| 2026.03.25 | ₩24,264 | ₩25,015 | ₩23,888 | ₩24,049 | -0.88% | 870.3만 |
|---|
| 2026.03.24 | ₩24,680 | ₩25,203 | ₩23,258 | ₩23,821 | -3.48% | 789.9만 |
|---|
| 2026.03.23 | ₩24,023 | ₩26,008 | ₩23,821 | ₩25,055 | +4.30% | 718만 |
|---|
| 2026.03.20 | ₩25,753 | ₩26,490 | ₩23,794 | ₩24,411 | -5.21% | 941.6만 |
|---|
| 2026.03.19 | ₩24,961 | ₩25,954 | ₩23,938 | ₩25,632 | +2.69% | 712.5만 |
|---|
| 2026.03.18 | ₩25,994 | ₩26,504 | ₩25,236 | ₩25,350 | -2.48% | 630.5만 |
|---|
| 2026.03.17 | ₩24,948 | ₩26,182 | ₩24,948 | ₩25,994 | +4.19% | 730.4만 |
|---|
| 2026.03.16 | ₩23,875 | ₩25,699 | ₩23,742 | ₩25,069 | +5.00% | 815.5만 |
|---|
| 2026.03.13 | ₩24,452 | ₩25,538 | ₩23,647 | ₩24,076 | -1.54% | 882.3만 |
|---|
| 2026.03.12 | ₩25,055 | ₩25,203 | ₩23,727 | ₩24,532 | -2.09% | 1069.3만 |
|---|
| 2026.03.11 | ₩24,318 | ₩26,021 | ₩24,277 | ₩24,935 | +2.54% | 1103.6만 |
|---|
| 2026.03.10 | ₩23,419 | ₩25,417 | ₩23,352 | ₩24,143 | +3.09% | 1411.6만 |
|---|
| 2026.03.09 | ₩21,635 | ₩23,794 | ₩21,286 | ₩23,768 | +9.86% | 1502만 |
|---|
| 2026.03.06 | ₩19,757 | ₩23,191 | ₩19,496 | ₩21,903 | +10.86% | 2391.6만 |
|---|
| 2026.03.05 | ₩18,067 | ₩20,185 | ₩17,772 | ₩19,972 | +10.54% | 2847.2만 |
|---|
| 2026.03.04 | ₩16,270 | ₩17,142 | ₩15,894 | ₩16,833 | +3.46% | 973.5만 |
|---|
| 2026.03.03 | ₩14,929 | ₩16,256 | ₩14,714 | ₩15,599 | +4.49% | 738.1만 |
|---|
| 2026.03.02 | ₩13,976 | ₩16,109 | ₩13,882 | ₩15,546 | +11.23% | 1046.3만 |
|---|
| 2026.02.27 | ₩14,848 | ₩14,922 | ₩14,010 | ₩14,392 | -3.07% | 701.9만 |
|---|
| 2026.02.26 | ₩14,499 | ₩15,505 | ₩14,365 | ₩15,452 | +6.57% | 803.8만 |
|---|
| 2026.02.25 | ₩14,714 | ₩15,546 | ₩14,674 | ₩14,835 | +0.82% | 713.6만 |
|---|
| 2026.02.24 | ₩13,426 | ₩14,526 | ₩13,279 | ₩14,486 | +7.89% | 607.9만 |
|---|
| 2026.02.23 | ₩13,829 | ₩14,446 | ₩13,279 | ₩13,681 | -1.07% | 780.8만 |
|---|
| 2026.02.20 | ₩13,614 | ₩14,070 | ₩12,514 | ₩12,769 | -6.21% | 512.5만 |
|---|
| 2026.02.19 | ₩12,782 | ₩13,936 | ₩12,689 | ₩13,882 | +8.60% | 409.7만 |
|---|
| 2026.02.18 | ₩13,078 | ₩13,856 | ₩12,943 | ₩13,292 | +1.64% | 414.4만 |
|---|
| 2026.02.17 | ₩13,118 | ₩13,399 | ₩12,380 | ₩13,104 | -0.10% | 434.5만 |
|---|
| 2026.02.13 | ₩13,587 | ₩14,070 | ₩13,096 | ₩13,373 | -1.58% | 711.8만 |
|---|
| 2026.02.12 | ₩14,754 | ₩14,781 | ₩13,426 | ₩13,668 | -7.36% | 588.5만 |
|---|
| 2026.02.11 | ₩16,028 | ₩16,149 | ₩14,312 | ₩14,902 | -7.03% | 566.8만 |
|---|
| 2026.02.10 | ₩16,417 | ₩16,847 | ₩15,291 | ₩15,492 | -5.64% | 584.8만 |
|---|
| 2026.02.09 | ₩15,961 | ₩17,611 | ₩15,693 | ₩16,753 | +4.96% | 746.7만 |
|---|
| 2026.02.06 | ₩15,123 | ₩16,471 | ₩14,781 | ₩16,417 | +8.56% | 855.4만 |
|---|
| 2026.02.05 | ₩16,042 | ₩16,632 | ₩14,084 | ₩14,191 | -11.54% | 1055.2만 |
|---|
| 2026.02.04 | ₩19,677 | ₩19,730 | ₩16,095 | ₩16,632 | -15.47% | 1523만 |
|---|
| 2026.02.03 | ₩18,644 | ₩19,932 | ₩18,268 | ₩19,690 | +5.61% | 1536.7만 |
|---|
| 2026.02.02 | ₩16,619 | ₩18,362 | ₩16,511 | ₩17,638 | +6.13% | 992.1만 |
|---|
| 2026.01.30 | ₩17,772 | ₩18,778 | ₩16,364 | ₩16,686 | -6.11% | 1154.2만 |
|---|
| 2026.01.29 | ₩17,356 | ₩18,483 | ₩16,592 | ₩18,215 | +4.95% | 1827.1만 |
|---|
| 2026.01.28 | ₩15,653 | ₩16,122 | ₩15,250 | ₩16,069 | +2.66% | 767.7만 |
|---|
| 2026.01.27 | ₩14,794 | ₩15,662 | ₩14,513 | ₩15,532 | +4.99% | 562.3만 |
|---|
| 2026.01.26 | ₩14,888 | ₩15,264 | ₩14,379 | ₩14,620 | -1.80% | 533.3만 |
|---|
| 2026.01.23 | ₩16,028 | ₩16,163 | ₩14,888 | ₩14,982 | -6.53% | 715.9만 |
|---|
| 2026.01.22 | ₩15,707 | ₩16,283 | ₩15,378 | ₩16,028 | +2.05% | 1000.8만 |
|---|
| 2026.01.21 | ₩15,425 | ₩16,109 | ₩14,285 | ₩15,116 | -2.00% | 1236만 |
|---|
| 2026.01.20 | ₩14,016 | ₩16,028 | ₩13,815 | ₩14,982 | +6.89% | 1021.4만 |
|---|
| 2026.01.16 | ₩13,721 | ₩15,022 | ₩13,574 | ₩14,754 | +7.53% | 1051.3만 |
|---|
| 2026.01.15 | ₩13,976 | ₩14,540 | ₩13,560 | ₩13,614 | -2.59% | 872만 |
|---|
| 2026.01.14 | ₩12,648 | ₩13,923 | ₩12,300 | ₩13,896 | +9.86% | 681만 |
|---|
| 2026.01.13 | ₩13,641 | ₩13,707 | ₩12,588 | ₩12,970 | -4.92% | 799.6만 |
|---|
| 2026.01.12 | ₩13,051 | ₩13,970 | ₩12,876 | ₩13,426 | +2.88% | 893.5만 |
|---|
| 2026.01.09 | ₩12,608 | ₩12,883 | ₩12,259 | ₩12,715 | +0.85% | 627.8만 |
|---|
| 2026.01.08 | ₩12,005 | ₩13,024 | ₩11,844 | ₩12,394 | +3.24% | 686.6만 |
|---|
| 2026.01.07 | ₩11,964 | ₩12,111 | ₩11,689 | ₩11,937 | -0.22% | 667.4만 |
|---|
| 2026.01.06 | ₩12,420 | ₩12,461 | ₩11,709 | ₩12,326 | -0.76% | 571.2만 |
|---|
| 2026.01.05 | ₩12,474 | ₩12,729 | ₩12,045 | ₩12,353 | -0.97% | 584.3만 |
|---|
| 2026.01.02 | ₩11,334 | ₩11,931 | ₩11,039 | ₩11,723 | +3.43% | 581만 |
|---|
| 2025.12.31 | ₩10,529 | ₩10,744 | ₩10,341 | ₩10,583 | +0.51% | 643.9만 |
|---|
| 2025.12.30 | ₩10,663 | ₩10,784 | ₩10,462 | ₩10,502 | -1.51% | 482.8만 |
|---|
| 2025.12.29 | ₩10,864 | ₩11,160 | ₩10,489 | ₩10,623 | -2.22% | 543.6만 |
|---|
| 2025.12.26 | ₩11,280 | ₩11,361 | ₩10,891 | ₩11,092 | -1.66% | 378.6만 |
|---|
| 2025.12.24 | ₩11,535 | ₩11,574 | ₩11,253 | ₩11,441 | -0.81% | 269.9만 |
|---|
| 2025.12.23 | ₩11,790 | ₩12,206 | ₩11,441 | ₩11,696 | -0.80% | 635.5만 |
|---|
| 2025.12.22 | ₩12,360 | ₩12,662 | ₩11,857 | ₩12,165 | -1.57% | 614.6만 |
|---|
| 2025.12.19 | ₩12,434 | ₩12,903 | ₩12,407 | ₩12,541 | +0.86% | 806.2만 |
|---|
| 2025.12.18 | ₩12,233 | ₩12,942 | ₩12,112 | ₩12,273 | +0.33% | 705.5만 |
|---|
| 2025.12.17 | ₩13,668 | ₩13,896 | ₩11,763 | ₩11,777 | -13.84% | 1012.7만 |
|---|
| 2025.12.16 | ₩13,279 | ₩13,896 | ₩13,198 | ₩13,788 | +3.84% | 412.5만 |
|---|
| 2025.12.15 | ₩14,754 | ₩14,841 | ₩13,413 | ₩13,480 | -8.64% | 468.6만 |
|---|
| 2025.12.12 | ₩15,130 | ₩15,532 | ₩14,486 | ₩14,633 | -3.28% | 432.7만 |
|---|
| 2025.12.11 | ₩14,459 | ₩15,425 | ₩13,607 | ₩15,344 | +6.12% | 556.1만 |
|---|
| 2025.12.10 | ₩15,452 | ₩15,483 | ₩14,432 | ₩14,808 | -4.17% | 641.6만 |
|---|
| 2025.12.09 | ₩15,572 | ₩16,075 | ₩15,224 | ₩15,693 | +0.78% | 513.6만 |
|---|
| 2025.12.08 | ₩16,525 | ₩16,860 | ₩15,656 | ₩15,827 | -4.22% | 503.7만 |
|---|
| 2025.12.05 | ₩16,283 | ₩16,840 | ₩16,176 | ₩16,337 | +0.33% | 458.4만 |
|---|
| 2025.12.04 | ₩15,385 | ₩16,746 | ₩15,116 | ₩16,391 | +6.54% | 672만 |
|---|
| 2025.12.03 | ₩14,338 | ₩15,478 | ₩14,084 | ₩15,452 | +7.76% | 519.8만 |
|---|
| 2025.12.02 | ₩14,526 | ₩15,022 | ₩14,379 | ₩14,566 | +0.28% | 403.2만 |
|---|
| 2025.12.01 | ₩14,580 | ₩14,741 | ₩14,084 | ₩14,231 | -2.39% | 308.9만 |
|---|
| 2025.11.28 | ₩14,754 | ₩15,364 | ₩14,540 | ₩15,183 | +2.91% | 235.1만 |
|---|
| 2025.11.26 | ₩14,647 | ₩14,754 | ₩13,949 | ₩14,499 | -1.01% | 474만 |
|---|
| 2025.11.25 | ₩14,325 | ₩14,593 | ₩13,708 | ₩14,392 | +0.47% | 396.4만 |
|---|
| 2025.11.24 | ₩13,735 | ₩14,546 | ₩13,628 | ₩14,486 | +5.47% | 664.3만 |
|---|
| 2025.11.21 | ₩13,748 | ₩13,976 | ₩12,554 | ₩13,560 | -1.37% | 757.8만 |
|---|
| 2025.11.20 | ₩15,425 | ₩15,827 | ₩13,795 | ₩13,815 | -10.43% | 737.2만 |
|---|
| 2025.11.19 | ₩14,338 | ₩15,358 | ₩14,244 | ₩14,499 | +1.12% | 487.9만 |
|---|
| 2025.11.18 | ₩13,587 | ₩14,902 | ₩13,292 | ₩14,312 | +5.33% | 766.1만 |
|---|
| 2025.11.17 | ₩14,754 | ₩15,190 | ₩13,641 | ₩13,990 | -5.18% | 793.3만 |
|---|
| 2025.11.14 | ₩14,486 | ₩15,747 | ₩14,258 | ₩15,143 | +4.54% | 643.3만 |
|---|
| 2025.11.13 | ₩16,417 | ₩16,431 | ₩14,687 | ₩15,720 | -4.25% | 1021.4만 |
|---|
| 2025.11.12 | ₩17,812 | ₩18,577 | ₩16,163 | ₩16,592 | -6.85% | 948.2만 |
|---|
| 2025.11.11 | ₩18,201 | ₩18,215 | ₩16,317 | ₩17,329 | -4.79% | 983.5만 |
|---|
| 2025.11.10 | ₩17,960 | ₩19,435 | ₩17,303 | ₩18,228 | +1.49% | 1296.3만 |
|---|
| 2025.11.07 | ₩15,881 | ₩17,088 | ₩14,620 | ₩17,075 | +7.52% | 1132.6만 |
|---|
| 2025.11.06 | ₩17,061 | ₩17,169 | ₩14,244 | ₩15,103 | -11.48% | 1349.3만 |
|---|
| 2025.11.05 | ₩16,753 | ₩17,772 | ₩16,303 | ₩17,490 | +4.40% | 719.2만 |
|---|
| 2025.11.04 | ₩16,652 | ₩17,249 | ₩16,216 | ₩16,230 | -2.54% | 771.3만 |
|---|
| 2025.11.03 | ₩19,449 | ₩19,690 | ₩17,920 | ₩18,188 | -6.48% | 826.4만 |
|---|
| 2025.10.31 | ₩17,008 | ₩19,066 | ₩16,820 | ₩18,899 | +11.12% | 1177.9만 |
|---|
| 2025.10.30 | ₩16,458 | ₩16,806 | ₩16,002 | ₩16,484 | +0.16% | 364만 |
|---|
| 2025.10.29 | ₩16,109 | ₩17,303 | ₩15,867 | ₩16,766 | +4.08% | 633.2만 |
|---|
| 2025.10.28 | ₩17,155 | ₩17,262 | ₩15,707 | ₩15,961 | -6.96% | 550만 |
|---|
| 2025.10.27 | ₩17,786 | ₩17,946 | ₩16,592 | ₩16,940 | -4.75% | 623.2만 |
|---|
| 2025.10.24 | ₩16,511 | ₩17,665 | ₩16,136 | ₩17,289 | +4.71% | 629.6만 |
|---|
| 2025.10.23 | ₩15,371 | ₩16,022 | ₩15,224 | ₩15,639 | +1.75% | 410.1만 |
|---|
| 2025.10.22 | ₩16,028 | ₩16,230 | ₩14,426 | ₩15,277 | -4.69% | 1189.4만 |
|---|
| 2025.10.21 | ₩17,651 | ₩17,839 | ₩16,163 | ₩16,377 | -7.22% | 920.1만 |
|---|
| 2025.10.20 | ₩16,578 | ₩18,161 | ₩15,948 | ₩18,148 | +9.47% | 960만 |
|---|
| 2025.10.17 | ₩16,833 | ₩16,844 | ₩15,525 | ₩15,881 | -5.66% | 1039.6만 |
|---|
| 2025.10.16 | ₩21,139 | ₩21,139 | ₩17,048 | ₩17,142 | -18.91% | 1501.7만 |
|---|
| 2025.10.15 | ₩18,778 | ₩21,501 | ₩18,652 | ₩19,596 | +4.36% | 1983만 |
|---|
| 2025.10.14 | ₩16,632 | ₩18,134 | ₩15,787 | ₩17,772 | +6.85% | 986.8만 |
|---|
| 2025.10.13 | ₩16,833 | ₩18,651 | ₩16,793 | ₩17,303 | +2.79% | 1129.6만 |
|---|
| 2025.10.10 | ₩16,967 | ₩18,054 | ₩15,854 | ₩16,002 | -5.69% | 1191.5만 |
|---|