시장 데이터를 불러오는 중
전체 종목
앰플리파이 에너지 과거 주가
Amplify Energy Corp. Common Stock · AMPY · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify Energy Corp. Common Stock · AMPY · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,057 | ₩6,191 | ₩5,950 | ₩5,976 | -1.33% | 37.5만 |
| 2026.10.08 | ₩6,097 | ₩6,258 | ₩6,070 | ₩6,137 | +0.66% | 57.3만 |
| 2026.10.07 | ₩6,030 | ₩6,084 | ₩5,950 | ₩5,976 | -0.89% | 46만 |
| 2026.10.06 | ₩5,883 | ₩6,084 | ₩5,842 | ₩6,003 | +2.05% | 33.2만 |
| 2026.10.05 | ₩5,789 | ₩5,963 | ₩5,708 | ₩5,936 | +2.55% | 52.3만 |
| 2026.10.02 | ₩5,775 | ₩5,856 | ₩5,708 | ₩5,842 | +1.16% | 35.6만 |
| 2026.10.01 | ₩5,655 | ₩5,909 | ₩5,615 | ₩5,869 | +3.79% | 49.3만 |
| 2026.09.30 | ₩5,615 | ₩5,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,641 |
| +0.48% |
| 72.8만 |
| 2026.09.29 | ₩5,548 | ₩5,682 | ₩5,494 | ₩5,561 | +0.24% | 43.5만 |
|---|
| 2026.09.28 | ₩5,856 | ₩5,856 | ₩5,601 | ₩5,615 | -4.12% | 57.7만 |
|---|
| 2026.09.25 | ₩5,722 | ₩5,762 | ₩5,641 | ₩5,735 | +0.23% | 46.1만 |
|---|
| 2026.09.24 | ₩5,735 | ₩5,869 | ₩5,695 | ₩5,816 | +1.40% | 67.7만 |
|---|
| 2026.09.23 | ₩5,735 | ₩5,775 | ₩5,641 | ₩5,668 | -1.17% | 57.3만 |
|---|
| 2026.09.22 | ₩5,722 | ₩5,802 | ₩5,655 | ₩5,668 | -0.94% | 36.5만 |
|---|
| 2026.09.21 | ₩5,923 | ₩5,950 | ₩5,762 | ₩5,775 | -2.49% | 44.9만 |
|---|
| 2026.09.18 | ₩6,097 | ₩6,151 | ₩5,963 | ₩6,030 | -1.10% | 56.7만 |
|---|
| 2026.09.17 | ₩6,030 | ₩6,164 | ₩6,030 | ₩6,110 | +1.33% | 35.8만 |
|---|
| 2026.09.16 | ₩6,499 | ₩6,526 | ₩6,070 | ₩6,110 | -5.98% | 61만 |
|---|
| 2026.09.15 | ₩6,445 | ₩6,714 | ₩6,432 | ₩6,606 | +2.49% | 54.5만 |
|---|
| 2026.09.14 | ₩6,687 | ₩6,807 | ₩6,445 | ₩6,445 | -3.61% | 77.5만 |
|---|
| 2026.09.11 | ₩6,593 | ₩6,700 | ₩6,579 | ₩6,606 | +0.20% | 46.4만 |
|---|
| 2026.09.10 | ₩6,700 | ₩6,781 | ₩6,579 | ₩6,646 | -0.80% | 59.1만 |
|---|
| 2026.09.09 | ₩6,714 | ₩6,767 | ₩6,579 | ₩6,593 | -1.80% | 61.9만 |
|---|
| 2026.09.08 | ₩6,673 | ₩6,754 | ₩6,606 | ₩6,620 | -0.80% | 57.2만 |
|---|
| 2026.09.04 | ₩6,472 | ₩6,593 | ₩6,405 | ₩6,566 | +1.45% | 45.8만 |
|---|
| 2026.09.03 | ₩6,727 | ₩6,727 | ₩6,512 | ₩6,566 | -2.39% | 45만 |
|---|
| 2026.09.02 | ₩6,579 | ₩6,754 | ₩6,566 | ₩6,700 | +1.83% | 70.8만 |
|---|
| 2026.09.01 | ₩6,646 | ₩6,714 | ₩6,539 | ₩6,687 | +0.60% | 65.4만 |
|---|
| 2026.08.31 | ₩6,512 | ₩6,620 | ₩6,338 | ₩6,593 | +1.23% | 75만 |
|---|
| 2026.08.28 | ₩6,298 | ₩6,432 | ₩6,244 | ₩6,378 | +1.28% | 47.6만 |
|---|
| 2026.08.27 | ₩6,110 | ₩6,365 | ₩6,043 | ₩6,311 | +3.29% | 57만 |
|---|
| 2026.08.26 | ₩6,164 | ₩6,244 | ₩6,110 | ₩6,137 | -0.43% | 43.9만 |
|---|
| 2026.08.25 | ₩6,244 | ₩6,378 | ₩6,177 | ₩6,258 | +0.21% | 55.6만 |
|---|
| 2026.08.24 | ₩6,445 | ₩6,606 | ₩6,338 | ₩6,405 | -0.62% | 80.9만 |
|---|
| 2026.08.21 | ₩6,566 | ₩6,646 | ₩6,459 | ₩6,459 | -1.63% | 86만 |
|---|
| 2026.08.20 | ₩6,566 | ₩6,687 | ₩6,459 | ₩6,579 | +0.20% | 55.6만 |
|---|
| 2026.08.19 | ₩6,539 | ₩6,714 | ₩6,392 | ₩6,419 | -1.84% | 71.4만 |
|---|
| 2026.08.18 | ₩6,579 | ₩6,620 | ₩6,419 | ₩6,459 | -1.83% | 62.5만 |
|---|
| 2026.08.17 | ₩6,512 | ₩6,620 | ₩6,432 | ₩6,459 | -0.82% | 94.8만 |
|---|
| 2026.08.14 | ₩6,620 | ₩6,673 | ₩6,097 | ₩6,405 | -3.24% | 213.6만 |
|---|
| 2026.08.13 | ₩6,325 | ₩6,807 | ₩6,218 | ₩6,472 | +2.33% | 547.2만 |
|---|
| 2026.08.12 | ₩5,963 | ₩6,084 | ₩5,829 | ₩5,883 | -1.35% | 70.9만 |
|---|
| 2026.08.11 | ₩5,896 | ₩6,110 | ₩5,722 | ₩6,043 | +2.50% | 128.2만 |
|---|
| 2026.08.10 | ₩5,481 | ₩5,641 | ₩5,427 | ₩5,574 | +1.71% | 28.9만 |
|---|
| 2026.08.07 | ₩5,440 | ₩5,561 | ₩5,373 | ₩5,400 | -0.74% | 27.9만 |
|---|
| 2026.08.06 | ₩5,253 | ₩5,534 | ₩5,199 | ₩5,467 | +4.08% | 77.3만 |
|---|
| 2026.08.05 | ₩5,306 | ₩5,347 | ₩5,119 | ₩5,199 | -2.02% | 52.4만 |
|---|
| 2026.08.04 | ₩5,293 | ₩5,481 | ₩5,239 | ₩5,333 | +0.76% | 61.6만 |
|---|
| 2026.08.03 | ₩5,119 | ₩5,454 | ₩5,065 | ₩5,373 | +4.97% | 72만 |
|---|
| 2026.07.31 | ₩5,052 | ₩5,266 | ₩4,945 | ₩5,239 | +3.71% | 39만 |
|---|
| 2026.07.30 | ₩5,092 | ₩5,159 | ₩5,012 | ₩5,025 | -1.32% | 43.1만 |
|---|
| 2026.07.29 | ₩5,038 | ₩5,119 | ₩5,025 | ₩5,119 | +1.60% | 47.6만 |
|---|
| 2026.07.28 | ₩5,105 | ₩5,105 | ₩4,891 | ₩4,918 | -3.67% | 74.7만 |
|---|
| 2026.07.27 | ₩5,038 | ₩5,159 | ₩4,945 | ₩5,025 | -0.27% | 61.7만 |
|---|
| 2026.07.24 | ₩5,521 | ₩5,534 | ₩5,280 | ₩5,280 | -4.37% | 56.7만 |
|---|
| 2026.07.23 | ₩5,615 | ₩5,628 | ₩5,454 | ₩5,534 | -1.43% | 85.9만 |
|---|
| 2026.07.22 | ₩5,467 | ₩5,615 | ₩5,440 | ₩5,494 | +0.49% | 52.6만 |
|---|
| 2026.07.21 | ₩5,347 | ₩5,521 | ₩5,293 | ₩5,400 | +1.00% | 94만 |
|---|
| 2026.07.20 | ₩5,213 | ₩5,347 | ₩5,146 | ₩5,266 | +1.03% | 54.6만 |
|---|
| 2026.07.17 | ₩5,427 | ₩5,467 | ₩5,239 | ₩5,280 | -2.72% | 54만 |
|---|
| 2026.07.16 | ₩5,373 | ₩5,454 | ₩5,320 | ₩5,320 | -1.00% | 47.4만 |
|---|
| 2026.07.15 | ₩5,507 | ₩5,561 | ₩5,293 | ₩5,360 | -2.68% | 50.2만 |
|---|
| 2026.07.14 | ₩5,588 | ₩5,668 | ₩5,467 | ₩5,534 | -0.96% | 56.3만 |
|---|
| 2026.07.13 | ₩5,400 | ₩5,641 | ₩5,387 | ₩5,534 | +2.48% | 61만 |
|---|
| 2026.07.10 | ₩5,414 | ₩5,467 | ₩5,239 | ₩5,280 | -2.48% | 60.2만 |
|---|
| 2026.07.09 | ₩5,400 | ₩5,481 | ₩5,347 | ₩5,454 | +0.99% | 52만 |
|---|
| 2026.07.08 | ₩5,414 | ₩5,561 | ₩5,387 | ₩5,427 | +0.25% | 74.7만 |
|---|
| 2026.07.07 | ₩5,226 | ₩5,360 | ₩5,186 | ₩5,333 | +2.05% | 98.1만 |
|---|
| 2026.07.06 | ₩5,360 | ₩5,414 | ₩5,172 | ₩5,172 | -3.50% | 60.5만 |
|---|
| 2026.07.02 | ₩5,306 | ₩5,427 | ₩5,306 | ₩5,360 | +1.01% | 42.3만 |
|---|
| 2026.07.01 | ₩5,320 | ₩5,427 | ₩5,293 | ₩5,306 | -0.25% | 59.9만 |
|---|
| 2026.06.30 | ₩5,427 | ₩5,521 | ₩5,320 | ₩5,333 | -1.73% | 78.8만 |
|---|
| 2026.06.29 | ₩5,293 | ₩5,454 | ₩5,253 | ₩5,400 | +2.03% | 70.5만 |
|---|
| 2026.06.26 | ₩5,280 | ₩5,320 | ₩5,213 | ₩5,280 | 0.00% | 527.3만 |
|---|
| 2026.06.25 | ₩5,280 | ₩5,454 | ₩5,213 | ₩5,333 | +1.02% | 103.9만 |
|---|
| 2026.06.24 | ₩5,521 | ₩5,534 | ₩5,172 | ₩5,320 | -3.64% | 131.3만 |
|---|
| 2026.06.23 | ₩5,414 | ₩5,467 | ₩5,239 | ₩5,266 | -2.72% | 82.6만 |
|---|
| 2026.06.22 | ₩5,494 | ₩5,548 | ₩5,280 | ₩5,414 | -1.46% | 100.1만 |
|---|
| 2026.06.18 | ₩5,427 | ₩5,534 | ₩5,293 | ₩5,534 | +1.98% | 64.5만 |
|---|
| 2026.06.17 | ₩5,467 | ₩5,601 | ₩5,414 | ₩5,454 | -0.25% | 89.4만 |
|---|
| 2026.06.16 | ₩5,400 | ₩5,494 | ₩5,387 | ₩5,467 | +1.24% | 62.7만 |
|---|
| 2026.06.15 | ₩5,507 | ₩5,628 | ₩5,467 | ₩5,521 | +0.24% | 74.2만 |
|---|
| 2026.06.12 | ₩5,762 | ₩5,990 | ₩5,762 | ₩5,816 | +0.93% | 55.6만 |
|---|
| 2026.06.11 | ₩6,191 | ₩6,244 | ₩5,816 | ₩5,869 | -5.19% | 53.1만 |
|---|
| 2026.06.10 | ₩6,030 | ₩6,204 | ₩6,030 | ₩6,124 | +1.56% | 41.4만 |
|---|
| 2026.06.09 | ₩6,003 | ₩6,030 | ₩5,842 | ₩5,923 | -1.34% | 77.1만 |
|---|
| 2026.06.08 | ₩5,950 | ₩6,097 | ₩5,950 | ₩6,097 | +2.48% | 89.2만 |
|---|
| 2026.06.05 | ₩6,177 | ₩6,204 | ₩5,856 | ₩5,856 | -5.21% | 104.5만 |
|---|
| 2026.06.04 | ₩6,218 | ₩6,325 | ₩6,191 | ₩6,218 | 0.00% | 45.2만 |
|---|
| 2026.06.03 | ₩6,486 | ₩6,553 | ₩6,244 | ₩6,285 | -3.10% | 58.8만 |
|---|
| 2026.06.02 | ₩6,392 | ₩6,486 | ₩6,311 | ₩6,378 | -0.21% | 53.5만 |
|---|
| 2026.06.01 | ₩6,432 | ₩6,620 | ₩6,311 | ₩6,392 | -0.63% | 88.4만 |
|---|
| 2026.05.29 | ₩6,218 | ₩6,271 | ₩6,164 | ₩6,204 | -0.22% | 49.2만 |
|---|
| 2026.05.28 | ₩6,204 | ₩6,338 | ₩6,110 | ₩6,271 | +1.08% | 66.5만 |
|---|
| 2026.05.27 | ₩6,177 | ₩6,285 | ₩6,043 | ₩6,097 | -1.30% | 62.3만 |
|---|
| 2026.05.26 | ₩6,593 | ₩6,646 | ₩6,244 | ₩6,365 | -3.46% | 90.3만 |
|---|
| 2026.05.22 | ₩6,687 | ₩6,794 | ₩6,620 | ₩6,714 | +0.40% | 38만 |
|---|
| 2026.05.21 | ₩7,089 | ₩7,089 | ₩6,687 | ₩6,767 | -4.54% | 82만 |
|---|
| 2026.05.20 | ₩6,968 | ₩7,183 | ₩6,874 | ₩6,941 | -0.38% | 61.3만 |
|---|
| 2026.05.19 | ₩7,129 | ₩7,129 | ₩6,941 | ₩6,955 | -2.44% | 59.7만 |
|---|
| 2026.05.18 | ₩6,901 | ₩7,129 | ₩6,781 | ₩7,035 | +1.94% | 54만 |
|---|
| 2026.05.15 | ₩6,941 | ₩7,116 | ₩6,901 | ₩7,008 | +0.97% | 55.1만 |
|---|
| 2026.05.14 | ₩6,727 | ₩6,901 | ₩6,673 | ₩6,834 | +1.59% | 72.5만 |
|---|
| 2026.05.13 | ₩7,049 | ₩7,049 | ₩6,740 | ₩6,834 | -3.04% | 107.5만 |
|---|
| 2026.05.12 | ₩6,646 | ₩7,209 | ₩6,566 | ₩7,062 | +6.25% | 143.4만 |
|---|
| 2026.05.11 | ₩7,303 | ₩7,491 | ₩7,250 | ₩7,343 | +0.55% | 91만 |
|---|
| 2026.05.08 | ₩7,236 | ₩7,250 | ₩6,995 | ₩7,089 | -2.04% | 72.2만 |
|---|
| 2026.05.07 | ₩7,250 | ₩7,357 | ₩6,968 | ₩7,290 | +0.55% | 96.7만 |
|---|
| 2026.05.06 | ₩7,853 | ₩7,879 | ₩7,410 | ₩7,424 | -5.46% | 81.1만 |
|---|
| 2026.05.05 | ₩8,389 | ₩8,482 | ₩8,174 | ₩8,389 | 0.00% | 56.8만 |
|---|
| 2026.05.04 | ₩8,415 | ₩8,590 | ₩8,241 | ₩8,469 | +0.64% | 62.1만 |
|---|
| 2026.05.01 | ₩8,523 | ₩8,523 | ₩8,121 | ₩8,322 | -2.36% | 63.9만 |
|---|
| 2026.04.30 | ₩8,375 | ₩8,670 | ₩8,268 | ₩8,576 | +2.40% | 55.7만 |
|---|
| 2026.04.29 | ₩8,429 | ₩8,603 | ₩8,241 | ₩8,576 | +1.75% | 60.6만 |
|---|
| 2026.04.28 | ₩8,161 | ₩8,362 | ₩8,161 | ₩8,255 | +1.15% | 45.8만 |
|---|
| 2026.04.27 | ₩7,933 | ₩8,094 | ₩7,906 | ₩8,040 | +1.35% | 50.7만 |
|---|
| 2026.04.24 | ₩7,879 | ₩7,879 | ₩7,652 | ₩7,826 | -0.68% | 44.7만 |
|---|
| 2026.04.23 | ₩7,732 | ₩7,920 | ₩7,678 | ₩7,893 | +2.08% | 57.7만 |
|---|
| 2026.04.22 | ₩7,410 | ₩7,665 | ₩7,397 | ₩7,652 | +3.25% | 54.3만 |
|---|
| 2026.04.21 | ₩7,223 | ₩7,437 | ₩7,196 | ₩7,410 | +2.60% | 144만 |
|---|
| 2026.04.20 | ₩7,223 | ₩7,343 | ₩7,075 | ₩7,169 | -0.74% | 49.5만 |
|---|
| 2026.04.17 | ₩7,102 | ₩7,156 | ₩6,781 | ₩7,089 | -0.19% | 104.5만 |
|---|
| 2026.04.16 | ₩7,410 | ₩7,504 | ₩7,317 | ₩7,357 | -0.72% | 49.4만 |
|---|
| 2026.04.15 | ₩7,343 | ₩7,477 | ₩7,276 | ₩7,370 | +0.36% | 66.7만 |
|---|
| 2026.04.14 | ₩7,772 | ₩7,772 | ₩7,370 | ₩7,370 | -5.17% | 91.8만 |
|---|
| 2026.04.13 | ₩8,375 | ₩8,509 | ₩7,879 | ₩7,879 | -5.92% | 95.6만 |
|---|
| 2026.04.10 | ₩7,732 | ₩8,241 | ₩7,732 | ₩8,161 | +5.55% | 88.7만 |
|---|
| 2026.04.09 | ₩7,933 | ₩7,946 | ₩7,558 | ₩7,786 | -1.86% | 98.4만 |
|---|
| 2026.04.08 | ₩7,611 | ₩7,893 | ₩7,384 | ₩7,879 | +3.52% | 103.6만 |
|---|
| 2026.04.07 | ₩8,322 | ₩8,523 | ₩8,201 | ₩8,335 | +0.16% | 81.7만 |
|---|
| 2026.04.06 | ₩8,027 | ₩8,335 | ₩7,973 | ₩8,295 | +3.34% | 68.1만 |
|---|
| 2026.04.02 | ₩8,214 | ₩8,335 | ₩7,906 | ₩8,013 | -2.45% | 100.3만 |
|---|
| 2026.04.01 | ₩8,027 | ₩8,188 | ₩7,853 | ₩7,866 | -2.00% | 149.6만 |
|---|
| 2026.03.31 | ₩8,590 | ₩8,925 | ₩8,147 | ₩8,362 | -2.65% | 175.1만 |
|---|
| 2026.03.30 | ₩8,898 | ₩8,965 | ₩8,389 | ₩8,590 | -3.46% | 100.9만 |
|---|
| 2026.03.27 | ₩8,884 | ₩8,978 | ₩8,737 | ₩8,791 | -1.06% | 79.2만 |
|---|
| 2026.03.26 | ₩8,871 | ₩9,085 | ₩8,817 | ₩8,884 | +0.15% | 93.8만 |
|---|
| 2026.03.25 | ₩8,576 | ₩8,817 | ₩8,295 | ₩8,737 | +1.87% | 112만 |
|---|
| 2026.03.24 | ₩8,482 | ₩8,831 | ₩8,415 | ₩8,831 | +4.11% | 126.7만 |
|---|
| 2026.03.23 | ₩8,268 | ₩8,670 | ₩8,174 | ₩8,429 | +1.94% | 154.9만 |
|---|
| 2026.03.20 | ₩8,536 | ₩9,005 | ₩8,496 | ₩8,737 | +2.35% | 120만 |
|---|
| 2026.03.19 | ₩8,523 | ₩8,831 | ₩8,456 | ₩8,469 | -0.63% | 125.6만 |
|---|
| 2026.03.18 | ₩8,255 | ₩8,469 | ₩8,067 | ₩8,442 | +2.27% | 104.6만 |
|---|
| 2026.03.17 | ₩8,536 | ₩8,643 | ₩8,255 | ₩8,281 | -2.98% | 126.7만 |
|---|
| 2026.03.16 | ₩8,576 | ₩8,938 | ₩8,241 | ₩8,415 | -1.87% | 233.4만 |
|---|
| 2026.03.13 | ₩8,000 | ₩9,099 | ₩7,893 | ₩8,764 | +9.55% | 289.6만 |
|---|
| 2026.03.12 | ₩7,625 | ₩8,121 | ₩7,531 | ₩8,121 | +6.50% | 217.4만 |
|---|
| 2026.03.11 | ₩6,874 | ₩7,598 | ₩6,874 | ₩7,464 | +8.58% | 213.4만 |
|---|
| 2026.03.10 | ₩7,263 | ₩7,571 | ₩6,834 | ₩6,848 | -5.72% | 175.9만 |
|---|
| 2026.03.09 | ₩8,710 | ₩8,710 | ₩7,826 | ₩7,906 | -9.23% | 144.9만 |
|---|
| 2026.03.06 | ₩8,201 | ₩8,389 | ₩8,107 | ₩8,174 | -0.33% | 81.1만 |
|---|
| 2026.03.05 | ₩8,094 | ₩8,161 | ₩7,906 | ₩8,040 | -0.66% | 68.4만 |
|---|
| 2026.03.04 | ₩7,732 | ₩8,201 | ₩7,585 | ₩8,094 | +4.68% | 96.8만 |
|---|
| 2026.03.03 | ₩8,080 | ₩8,201 | ₩7,678 | ₩7,812 | -3.32% | 136.7만 |
|---|
| 2026.03.02 | ₩8,040 | ₩8,107 | ₩7,652 | ₩7,920 | -1.50% | 150.2만 |
|---|
| 2026.02.27 | ₩7,518 | ₩7,812 | ₩7,397 | ₩7,692 | +2.32% | 59.9만 |
|---|
| 2026.02.26 | ₩7,169 | ₩7,504 | ₩7,142 | ₩7,370 | +2.80% | 41.1만 |
|---|
| 2026.02.25 | ₩7,303 | ₩7,370 | ₩6,995 | ₩7,357 | +0.73% | 59만 |
|---|
| 2026.02.24 | ₩7,410 | ₩7,504 | ₩7,089 | ₩7,317 | -1.27% | 69.5만 |
|---|
| 2026.02.23 | ₩7,692 | ₩7,920 | ₩7,357 | ₩7,424 | -3.48% | 86.3만 |
|---|
| 2026.02.20 | ₩7,531 | ₩7,678 | ₩7,410 | ₩7,652 | +1.60% | 50.4만 |
|---|
| 2026.02.19 | ₩7,290 | ₩7,598 | ₩7,290 | ₩7,544 | +3.49% | 71.6만 |
|---|
| 2026.02.18 | ₩7,089 | ₩7,196 | ₩7,008 | ₩7,196 | +1.51% | 52.3만 |
|---|
| 2026.02.17 | ₩7,236 | ₩7,263 | ₩6,834 | ₩6,928 | -4.26% | 43만 |
|---|
| 2026.02.13 | ₩7,062 | ₩7,343 | ₩6,982 | ₩7,263 | +2.85% | 35.8만 |
|---|
| 2026.02.12 | ₩7,544 | ₩7,558 | ₩6,941 | ₩7,102 | -5.86% | 57.5만 |
|---|
| 2026.02.11 | ₩7,303 | ₩7,705 | ₩7,303 | ₩7,544 | +3.30% | 75만 |
|---|
| 2026.02.10 | ₩7,129 | ₩7,276 | ₩6,915 | ₩7,223 | +1.32% | 38.5만 |
|---|
| 2026.02.09 | ₩6,941 | ₩7,142 | ₩6,901 | ₩7,102 | +2.32% | 37만 |
|---|
| 2026.02.06 | ₩6,566 | ₩6,955 | ₩6,566 | ₩6,941 | +5.71% | 54.1만 |
|---|
| 2026.02.05 | ₩6,673 | ₩6,687 | ₩6,311 | ₩6,499 | -2.61% | 68.4만 |
|---|
| 2026.02.04 | ₩6,714 | ₩6,807 | ₩6,566 | ₩6,714 | 0.00% | 79만 |
|---|
| 2026.02.03 | ₩6,445 | ₩6,740 | ₩6,352 | ₩6,660 | +3.33% | 83.3만 |
|---|
| 2026.02.02 | ₩6,445 | ₩6,553 | ₩6,365 | ₩6,405 | -0.62% | 47.8만 |
|---|
| 2026.01.30 | ₩6,646 | ₩6,888 | ₩6,553 | ₩6,727 | +1.21% | 91.3만 |
|---|
| 2026.01.29 | ₩6,646 | ₩6,888 | ₩6,539 | ₩6,740 | +1.41% | 79.8만 |
|---|
| 2026.01.28 | ₩6,459 | ₩6,566 | ₩6,338 | ₩6,472 | +0.21% | 58만 |
|---|
| 2026.01.27 | ₩6,258 | ₩6,432 | ₩6,231 | ₩6,405 | +2.36% | 34만 |
|---|
| 2026.01.26 | ₩6,378 | ₩6,378 | ₩6,151 | ₩6,244 | -2.10% | 37만 |
|---|
| 2026.01.23 | ₩6,298 | ₩6,459 | ₩6,258 | ₩6,311 | +0.21% | 51.3만 |
|---|
| 2026.01.22 | ₩6,378 | ₩6,459 | ₩6,124 | ₩6,191 | -2.94% | 46.6만 |
|---|
| 2026.01.21 | ₩6,419 | ₩6,633 | ₩6,298 | ₩6,392 | -0.42% | 54.8만 |
|---|
| 2026.01.20 | ₩6,352 | ₩6,499 | ₩6,231 | ₩6,231 | -1.90% | 63.6만 |
|---|
| 2026.01.16 | ₩6,499 | ₩6,512 | ₩6,352 | ₩6,405 | -1.44% | 53.1만 |
|---|
| 2026.01.15 | ₩6,526 | ₩6,526 | ₩6,325 | ₩6,432 | -1.44% | 65.5만 |
|---|
| 2026.01.14 | ₩6,566 | ₩6,874 | ₩6,539 | ₩6,660 | +1.43% | 78.2만 |
|---|
| 2026.01.13 | ₩6,352 | ₩6,593 | ₩6,338 | ₩6,472 | +1.90% | 53.8만 |
|---|
| 2026.01.12 | ₩6,124 | ₩6,392 | ₩6,043 | ₩6,244 | +1.97% | 49.3만 |
|---|
| 2026.01.09 | ₩6,164 | ₩6,191 | ₩6,043 | ₩6,151 | -0.22% | 49.3만 |
|---|
| 2026.01.08 | ₩5,923 | ₩6,231 | ₩5,923 | ₩6,137 | +3.62% | 89만 |
|---|
| 2026.01.07 | ₩6,043 | ₩6,057 | ₩5,842 | ₩5,869 | -2.88% | 75.4만 |
|---|
| 2026.01.06 | ₩6,057 | ₩6,137 | ₩5,923 | ₩6,097 | +0.66% | 50.8만 |
|---|
| 2026.01.05 | ₩6,003 | ₩6,231 | ₩5,829 | ₩6,030 | +0.45% | 105만 |
|---|
| 2026.01.02 | ₩6,137 | ₩6,244 | ₩6,043 | ₩6,204 | +1.09% | 62.2만 |
|---|
| 2025.12.31 | ₩6,177 | ₩6,231 | ₩5,990 | ₩6,124 | -0.87% | 64.6만 |
|---|
| 2025.12.30 | ₩6,231 | ₩6,325 | ₩6,137 | ₩6,204 | -0.43% | 65.5만 |
|---|
| 2025.12.29 | ₩6,137 | ₩6,271 | ₩6,057 | ₩6,218 | +1.31% | 69.8만 |
|---|
| 2025.12.26 | ₩6,285 | ₩6,285 | ₩6,043 | ₩6,110 | -2.77% | 63.2만 |
|---|
| 2025.12.24 | ₩6,445 | ₩6,459 | ₩6,244 | ₩6,311 | -2.08% | 27.6만 |
|---|
| 2025.12.23 | ₩6,445 | ₩6,512 | ₩6,311 | ₩6,445 | 0.00% | 45.4만 |
|---|
| 2025.12.22 | ₩6,445 | ₩6,633 | ₩6,392 | ₩6,419 | -0.42% | 42만 |
|---|
| 2025.12.19 | ₩6,204 | ₩6,392 | ₩6,204 | ₩6,365 | +2.59% | 69.6만 |
|---|
| 2025.12.18 | ₩6,298 | ₩6,298 | ₩6,110 | ₩6,151 | -2.34% | 47.7만 |
|---|
| 2025.12.17 | ₩6,258 | ₩6,311 | ₩6,151 | ₩6,285 | +0.43% | 37.9만 |
|---|
| 2025.12.16 | ₩6,177 | ₩6,244 | ₩6,070 | ₩6,151 | -0.43% | 64.2만 |
|---|
| 2025.12.15 | ₩6,539 | ₩6,566 | ₩6,231 | ₩6,311 | -3.48% | 75.5만 |
|---|
| 2025.12.12 | ₩6,794 | ₩6,794 | ₩6,472 | ₩6,499 | -4.34% | 60만 |
|---|
| 2025.12.11 | ₩6,861 | ₩6,915 | ₩6,660 | ₩6,740 | -1.76% | 62.8만 |
|---|
| 2025.12.10 | ₩7,169 | ₩7,183 | ₩6,874 | ₩6,968 | -2.80% | 67.4만 |
|---|
| 2025.12.09 | ₩7,008 | ₩7,209 | ₩6,968 | ₩7,183 | +2.49% | 57.2만 |
|---|
| 2025.12.08 | ₩7,357 | ₩7,384 | ₩6,928 | ₩6,995 | -4.92% | 76.8만 |
|---|
| 2025.12.05 | ₩7,585 | ₩7,719 | ₩7,437 | ₩7,451 | -1.77% | 66.5만 |
|---|
| 2025.12.04 | ₩7,665 | ₩7,906 | ₩7,585 | ₩7,598 | -0.87% | 71.6만 |
|---|
| 2025.12.03 | ₩7,652 | ₩7,853 | ₩7,611 | ₩7,759 | +1.40% | 57.7만 |
|---|
| 2025.12.02 | ₩7,772 | ₩7,772 | ₩7,544 | ₩7,558 | -2.76% | 69.1만 |
|---|
| 2025.12.01 | ₩7,317 | ₩7,920 | ₩7,263 | ₩7,759 | +6.04% | 102.2만 |
|---|
| 2025.11.28 | ₩7,142 | ₩7,464 | ₩7,089 | ₩7,370 | +3.19% | 34만 |
|---|
| 2025.11.26 | ₩7,008 | ₩7,236 | ₩6,982 | ₩7,102 | +1.34% | 70.9만 |
|---|
| 2025.11.25 | ₩7,236 | ₩7,236 | ₩6,928 | ₩7,022 | -2.96% | 49만 |
|---|
| 2025.11.24 | ₩7,142 | ₩7,290 | ₩6,982 | ₩7,276 | +1.88% | 64.8만 |
|---|
| 2025.11.21 | ₩6,995 | ₩7,236 | ₩6,740 | ₩7,129 | +1.92% | 71.5만 |
|---|
| 2025.11.20 | ₩7,142 | ₩7,504 | ₩7,049 | ₩7,089 | -0.75% | 83.8만 |
|---|
| 2025.11.19 | ₩7,116 | ₩7,116 | ₩6,928 | ₩7,102 | -0.19% | 54.4만 |
|---|
| 2025.11.18 | ₩7,049 | ₩7,477 | ₩6,982 | ₩7,370 | +4.56% | 78.7만 |
|---|
| 2025.11.17 | ₩7,571 | ₩7,571 | ₩7,049 | ₩7,089 | -6.37% | 78.9만 |
|---|
| 2025.11.14 | ₩7,451 | ₩7,759 | ₩7,236 | ₩7,732 | +3.78% | 105.3만 |
|---|
| 2025.11.13 | ₩7,759 | ₩7,893 | ₩7,437 | ₩7,544 | -2.76% | 89.6만 |
|---|
| 2025.11.12 | ₩7,745 | ₩7,853 | ₩7,571 | ₩7,745 | 0.00% | 102.1만 |
|---|
| 2025.11.11 | ₩7,665 | ₩7,906 | ₩7,558 | ₩7,853 | +2.45% | 126.8만 |
|---|
| 2025.11.10 | ₩7,276 | ₩7,665 | ₩6,915 | ₩7,625 | +4.79% | 226.4만 |
|---|
| 2025.11.07 | ₩6,566 | ₩7,276 | ₩6,526 | ₩7,183 | +9.39% | 276.1만 |
|---|
| 2025.11.06 | ₩6,057 | ₩6,968 | ₩6,030 | ₩6,566 | +8.41% | 250.2만 |
|---|
| 2025.11.05 | ₩6,057 | ₩6,244 | ₩6,030 | ₩6,124 | +1.11% | 104.6만 |
|---|
| 2025.11.04 | ₩6,057 | ₩6,164 | ₩5,883 | ₩6,030 | -0.44% | 78만 |
|---|
| 2025.11.03 | ₩6,030 | ₩6,325 | ₩5,950 | ₩6,271 | +4.00% | 62만 |
|---|
| 2025.10.31 | ₩6,043 | ₩6,231 | ₩5,856 | ₩6,084 | +0.67% | 78.7만 |
|---|
| 2025.10.30 | ₩5,909 | ₩6,030 | ₩5,735 | ₩5,936 | +0.45% | 69.6만 |
|---|
| 2025.10.29 | ₩6,191 | ₩6,191 | ₩5,842 | ₩5,923 | -4.33% | 134.7만 |
|---|
| 2025.10.28 | ₩6,097 | ₩6,097 | ₩5,695 | ₩5,802 | -4.84% | 107.3만 |
|---|
| 2025.10.27 | ₩6,285 | ₩6,352 | ₩6,057 | ₩6,084 | -3.20% | 88.2만 |
|---|
| 2025.10.24 | ₩6,445 | ₩6,539 | ₩6,258 | ₩6,378 | -1.04% | 78.6만 |
|---|
| 2025.10.23 | ₩6,191 | ₩6,378 | ₩6,124 | ₩6,365 | +2.81% | 92.8만 |
|---|
| 2025.10.22 | ₩5,722 | ₩5,963 | ₩5,655 | ₩5,883 | +2.81% | 100.3만 |
|---|
| 2025.10.21 | ₩5,641 | ₩5,735 | ₩5,534 | ₩5,641 | 0.00% | 66.9만 |
|---|
| 2025.10.20 | ₩5,628 | ₩5,802 | ₩5,588 | ₩5,668 | +0.71% | 90.7만 |
|---|
| 2025.10.17 | ₩6,097 | ₩6,137 | ₩5,548 | ₩5,628 | -7.69% | 206.3만 |
|---|
| 2025.10.16 | ₩6,325 | ₩6,432 | ₩6,084 | ₩6,177 | -2.33% | 151.4만 |
|---|
| 2025.10.15 | ₩6,030 | ₩6,352 | ₩5,829 | ₩6,231 | +3.33% | 268.4만 |
|---|
| 2025.10.14 | ₩5,923 | ₩6,097 | ₩5,708 | ₩5,869 | -0.90% | 157.9만 |
|---|
| 2025.10.13 | ₩6,378 | ₩6,432 | ₩6,084 | ₩6,164 | -3.36% | 227.2만 |
|---|
| 2025.10.10 | ₩6,834 | ₩6,901 | ₩6,218 | ₩6,298 | -7.84% | 232만 |
|---|