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 | ₩6,039 | ₩6,172 | ₩5,932 | ₩5,958 | -1.33% | 37.5만 |
| 2026.10.08 | ₩6,079 | ₩6,239 | ₩6,052 | ₩6,119 | +0.66% | 57.3만 |
| 2026.10.07 | ₩6,012 | ₩6,065 | ₩5,932 | ₩5,958 | -0.89% | 46만 |
| 2026.10.06 | ₩5,865 | ₩6,065 | ₩5,825 | ₩5,985 | +2.05% | 33.2만 |
| 2026.10.05 | ₩5,771 | ₩5,945 | ₩5,691 | ₩5,918 | +2.55% | 52.3만 |
| 2026.10.02 | ₩5,758 | ₩5,838 | ₩5,691 | ₩5,825 | +1.16% | 35.6만 |
| 2026.10.01 | ₩5,638 | ₩5,892 | ₩5,598 | ₩5,852 | +3.79% | 49.3만 |
| 2026.09.30 | ₩5,598 | ₩5,665 | ₩5,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,624 |
| +0.48% |
| 72.8만 |
| 2026.09.29 | ₩5,531 | ₩5,665 | ₩5,478 | ₩5,544 | +0.24% | 43.5만 |
|---|
| 2026.09.28 | ₩5,838 | ₩5,838 | ₩5,584 | ₩5,598 | -4.12% | 57.7만 |
|---|
| 2026.09.25 | ₩5,705 | ₩5,745 | ₩5,624 | ₩5,718 | +0.23% | 46.1만 |
|---|
| 2026.09.24 | ₩5,718 | ₩5,852 | ₩5,678 | ₩5,798 | +1.40% | 67.7만 |
|---|
| 2026.09.23 | ₩5,718 | ₩5,758 | ₩5,624 | ₩5,651 | -1.17% | 57.3만 |
|---|
| 2026.09.22 | ₩5,705 | ₩5,785 | ₩5,638 | ₩5,651 | -0.94% | 36.5만 |
|---|
| 2026.09.21 | ₩5,905 | ₩5,932 | ₩5,745 | ₩5,758 | -2.49% | 44.9만 |
|---|
| 2026.09.18 | ₩6,079 | ₩6,132 | ₩5,945 | ₩6,012 | -1.10% | 56.7만 |
|---|
| 2026.09.17 | ₩6,012 | ₩6,146 | ₩6,012 | ₩6,092 | +1.33% | 35.8만 |
|---|
| 2026.09.16 | ₩6,480 | ₩6,506 | ₩6,052 | ₩6,092 | -5.98% | 61만 |
|---|
| 2026.09.15 | ₩6,426 | ₩6,693 | ₩6,413 | ₩6,586 | +2.49% | 54.5만 |
|---|
| 2026.09.14 | ₩6,667 | ₩6,787 | ₩6,426 | ₩6,426 | -3.61% | 77.5만 |
|---|
| 2026.09.11 | ₩6,573 | ₩6,680 | ₩6,560 | ₩6,586 | +0.20% | 46.4만 |
|---|
| 2026.09.10 | ₩6,680 | ₩6,760 | ₩6,560 | ₩6,626 | -0.80% | 59.1만 |
|---|
| 2026.09.09 | ₩6,693 | ₩6,747 | ₩6,560 | ₩6,573 | -1.80% | 61.9만 |
|---|
| 2026.09.08 | ₩6,653 | ₩6,733 | ₩6,586 | ₩6,600 | -0.80% | 57.2만 |
|---|
| 2026.09.04 | ₩6,453 | ₩6,573 | ₩6,386 | ₩6,546 | +1.45% | 45.8만 |
|---|
| 2026.09.03 | ₩6,707 | ₩6,707 | ₩6,493 | ₩6,546 | -2.39% | 45만 |
|---|
| 2026.09.02 | ₩6,560 | ₩6,733 | ₩6,546 | ₩6,680 | +1.83% | 70.8만 |
|---|
| 2026.09.01 | ₩6,626 | ₩6,693 | ₩6,520 | ₩6,667 | +0.60% | 65.4만 |
|---|
| 2026.08.31 | ₩6,493 | ₩6,600 | ₩6,319 | ₩6,573 | +1.23% | 75만 |
|---|
| 2026.08.28 | ₩6,279 | ₩6,413 | ₩6,226 | ₩6,359 | +1.28% | 47.6만 |
|---|
| 2026.08.27 | ₩6,092 | ₩6,346 | ₩6,025 | ₩6,292 | +3.29% | 57만 |
|---|
| 2026.08.26 | ₩6,146 | ₩6,226 | ₩6,092 | ₩6,119 | -0.43% | 43.9만 |
|---|
| 2026.08.25 | ₩6,226 | ₩6,359 | ₩6,159 | ₩6,239 | +0.21% | 55.6만 |
|---|
| 2026.08.24 | ₩6,426 | ₩6,586 | ₩6,319 | ₩6,386 | -0.62% | 80.9만 |
|---|
| 2026.08.21 | ₩6,546 | ₩6,626 | ₩6,439 | ₩6,439 | -1.63% | 86만 |
|---|
| 2026.08.20 | ₩6,546 | ₩6,667 | ₩6,439 | ₩6,560 | +0.20% | 55.6만 |
|---|
| 2026.08.19 | ₩6,520 | ₩6,693 | ₩6,373 | ₩6,399 | -1.84% | 71.4만 |
|---|
| 2026.08.18 | ₩6,560 | ₩6,600 | ₩6,399 | ₩6,439 | -1.83% | 62.5만 |
|---|
| 2026.08.17 | ₩6,493 | ₩6,600 | ₩6,413 | ₩6,439 | -0.82% | 94.8만 |
|---|
| 2026.08.14 | ₩6,600 | ₩6,653 | ₩6,079 | ₩6,386 | -3.24% | 213.6만 |
|---|
| 2026.08.13 | ₩6,306 | ₩6,787 | ₩6,199 | ₩6,453 | +2.33% | 547.2만 |
|---|
| 2026.08.12 | ₩5,945 | ₩6,065 | ₩5,812 | ₩5,865 | -1.35% | 70.9만 |
|---|
| 2026.08.11 | ₩5,878 | ₩6,092 | ₩5,705 | ₩6,025 | +2.50% | 128.2만 |
|---|
| 2026.08.10 | ₩5,464 | ₩5,624 | ₩5,411 | ₩5,558 | +1.71% | 28.9만 |
|---|
| 2026.08.07 | ₩5,424 | ₩5,544 | ₩5,357 | ₩5,384 | -0.74% | 27.9만 |
|---|
| 2026.08.06 | ₩5,237 | ₩5,518 | ₩5,184 | ₩5,451 | +4.08% | 77.3만 |
|---|
| 2026.08.05 | ₩5,290 | ₩5,331 | ₩5,103 | ₩5,184 | -2.02% | 52.4만 |
|---|
| 2026.08.04 | ₩5,277 | ₩5,464 | ₩5,224 | ₩5,317 | +0.76% | 61.6만 |
|---|
| 2026.08.03 | ₩5,103 | ₩5,437 | ₩5,050 | ₩5,357 | +4.97% | 72만 |
|---|
| 2026.07.31 | ₩5,037 | ₩5,250 | ₩4,930 | ₩5,224 | +3.71% | 39만 |
|---|
| 2026.07.30 | ₩5,077 | ₩5,144 | ₩4,997 | ₩5,010 | -1.32% | 43.1만 |
|---|
| 2026.07.29 | ₩5,023 | ₩5,103 | ₩5,010 | ₩5,103 | +1.60% | 47.6만 |
|---|
| 2026.07.28 | ₩5,090 | ₩5,090 | ₩4,876 | ₩4,903 | -3.67% | 74.7만 |
|---|
| 2026.07.27 | ₩5,023 | ₩5,144 | ₩4,930 | ₩5,010 | -0.27% | 61.7만 |
|---|
| 2026.07.24 | ₩5,504 | ₩5,518 | ₩5,264 | ₩5,264 | -4.37% | 56.7만 |
|---|
| 2026.07.23 | ₩5,598 | ₩5,611 | ₩5,437 | ₩5,518 | -1.43% | 85.9만 |
|---|
| 2026.07.22 | ₩5,451 | ₩5,598 | ₩5,424 | ₩5,478 | +0.49% | 52.6만 |
|---|
| 2026.07.21 | ₩5,331 | ₩5,504 | ₩5,277 | ₩5,384 | +1.00% | 94만 |
|---|
| 2026.07.20 | ₩5,197 | ₩5,331 | ₩5,130 | ₩5,250 | +1.03% | 54.6만 |
|---|
| 2026.07.17 | ₩5,411 | ₩5,451 | ₩5,224 | ₩5,264 | -2.72% | 54만 |
|---|
| 2026.07.16 | ₩5,357 | ₩5,437 | ₩5,304 | ₩5,304 | -1.00% | 47.4만 |
|---|
| 2026.07.15 | ₩5,491 | ₩5,544 | ₩5,277 | ₩5,344 | -2.68% | 50.2만 |
|---|
| 2026.07.14 | ₩5,571 | ₩5,651 | ₩5,451 | ₩5,518 | -0.96% | 56.3만 |
|---|
| 2026.07.13 | ₩5,384 | ₩5,624 | ₩5,371 | ₩5,518 | +2.48% | 61만 |
|---|
| 2026.07.10 | ₩5,397 | ₩5,451 | ₩5,224 | ₩5,264 | -2.48% | 60.2만 |
|---|
| 2026.07.09 | ₩5,384 | ₩5,464 | ₩5,331 | ₩5,437 | +0.99% | 52만 |
|---|
| 2026.07.08 | ₩5,397 | ₩5,544 | ₩5,371 | ₩5,411 | +0.25% | 74.7만 |
|---|
| 2026.07.07 | ₩5,210 | ₩5,344 | ₩5,170 | ₩5,317 | +2.05% | 98.1만 |
|---|
| 2026.07.06 | ₩5,344 | ₩5,397 | ₩5,157 | ₩5,157 | -3.50% | 60.5만 |
|---|
| 2026.07.02 | ₩5,290 | ₩5,411 | ₩5,290 | ₩5,344 | +1.01% | 42.3만 |
|---|
| 2026.07.01 | ₩5,304 | ₩5,411 | ₩5,277 | ₩5,290 | -0.25% | 59.9만 |
|---|
| 2026.06.30 | ₩5,411 | ₩5,504 | ₩5,304 | ₩5,317 | -1.73% | 78.8만 |
|---|
| 2026.06.29 | ₩5,277 | ₩5,437 | ₩5,237 | ₩5,384 | +2.03% | 70.5만 |
|---|
| 2026.06.26 | ₩5,264 | ₩5,304 | ₩5,197 | ₩5,264 | 0.00% | 527.3만 |
|---|
| 2026.06.25 | ₩5,264 | ₩5,437 | ₩5,197 | ₩5,317 | +1.02% | 103.9만 |
|---|
| 2026.06.24 | ₩5,504 | ₩5,518 | ₩5,157 | ₩5,304 | -3.64% | 131.3만 |
|---|
| 2026.06.23 | ₩5,397 | ₩5,451 | ₩5,224 | ₩5,250 | -2.72% | 82.6만 |
|---|
| 2026.06.22 | ₩5,478 | ₩5,531 | ₩5,264 | ₩5,397 | -1.46% | 100.1만 |
|---|
| 2026.06.18 | ₩5,411 | ₩5,518 | ₩5,277 | ₩5,518 | +1.98% | 64.5만 |
|---|
| 2026.06.17 | ₩5,451 | ₩5,584 | ₩5,397 | ₩5,437 | -0.25% | 89.4만 |
|---|
| 2026.06.16 | ₩5,384 | ₩5,478 | ₩5,371 | ₩5,451 | +1.24% | 62.7만 |
|---|
| 2026.06.15 | ₩5,491 | ₩5,611 | ₩5,451 | ₩5,504 | +0.24% | 74.2만 |
|---|
| 2026.06.12 | ₩5,745 | ₩5,972 | ₩5,745 | ₩5,798 | +0.93% | 55.6만 |
|---|
| 2026.06.11 | ₩6,172 | ₩6,226 | ₩5,798 | ₩5,852 | -5.19% | 53.1만 |
|---|
| 2026.06.10 | ₩6,012 | ₩6,186 | ₩6,012 | ₩6,105 | +1.56% | 41.4만 |
|---|
| 2026.06.09 | ₩5,985 | ₩6,012 | ₩5,825 | ₩5,905 | -1.34% | 77.1만 |
|---|
| 2026.06.08 | ₩5,932 | ₩6,079 | ₩5,932 | ₩6,079 | +2.48% | 89.2만 |
|---|
| 2026.06.05 | ₩6,159 | ₩6,186 | ₩5,838 | ₩5,838 | -5.21% | 104.5만 |
|---|
| 2026.06.04 | ₩6,199 | ₩6,306 | ₩6,172 | ₩6,199 | 0.00% | 45.2만 |
|---|
| 2026.06.03 | ₩6,466 | ₩6,533 | ₩6,226 | ₩6,266 | -3.10% | 58.8만 |
|---|
| 2026.06.02 | ₩6,373 | ₩6,466 | ₩6,292 | ₩6,359 | -0.21% | 53.5만 |
|---|
| 2026.06.01 | ₩6,413 | ₩6,600 | ₩6,292 | ₩6,373 | -0.63% | 88.4만 |
|---|
| 2026.05.29 | ₩6,199 | ₩6,252 | ₩6,146 | ₩6,186 | -0.22% | 49.2만 |
|---|
| 2026.05.28 | ₩6,186 | ₩6,319 | ₩6,092 | ₩6,252 | +1.08% | 66.5만 |
|---|
| 2026.05.27 | ₩6,159 | ₩6,266 | ₩6,025 | ₩6,079 | -1.30% | 62.3만 |
|---|
| 2026.05.26 | ₩6,573 | ₩6,626 | ₩6,226 | ₩6,346 | -3.46% | 90.3만 |
|---|
| 2026.05.22 | ₩6,667 | ₩6,773 | ₩6,600 | ₩6,693 | +0.40% | 38만 |
|---|
| 2026.05.21 | ₩7,067 | ₩7,067 | ₩6,667 | ₩6,747 | -4.54% | 82만 |
|---|
| 2026.05.20 | ₩6,947 | ₩7,161 | ₩6,854 | ₩6,920 | -0.38% | 61.3만 |
|---|
| 2026.05.19 | ₩7,107 | ₩7,107 | ₩6,920 | ₩6,934 | -2.44% | 59.7만 |
|---|
| 2026.05.18 | ₩6,880 | ₩7,107 | ₩6,760 | ₩7,014 | +1.94% | 54만 |
|---|
| 2026.05.15 | ₩6,920 | ₩7,094 | ₩6,880 | ₩6,987 | +0.97% | 55.1만 |
|---|
| 2026.05.14 | ₩6,707 | ₩6,880 | ₩6,653 | ₩6,813 | +1.59% | 72.5만 |
|---|
| 2026.05.13 | ₩7,027 | ₩7,027 | ₩6,720 | ₩6,813 | -3.04% | 107.5만 |
|---|
| 2026.05.12 | ₩6,626 | ₩7,188 | ₩6,546 | ₩7,041 | +6.25% | 143.4만 |
|---|
| 2026.05.11 | ₩7,281 | ₩7,468 | ₩7,228 | ₩7,321 | +0.55% | 91만 |
|---|
| 2026.05.08 | ₩7,214 | ₩7,228 | ₩6,974 | ₩7,067 | -2.04% | 72.2만 |
|---|
| 2026.05.07 | ₩7,228 | ₩7,335 | ₩6,947 | ₩7,268 | +0.55% | 96.7만 |
|---|
| 2026.05.06 | ₩7,829 | ₩7,856 | ₩7,388 | ₩7,401 | -5.46% | 81.1만 |
|---|
| 2026.05.05 | ₩8,363 | ₩8,457 | ₩8,149 | ₩8,363 | 0.00% | 56.8만 |
|---|
| 2026.05.04 | ₩8,390 | ₩8,564 | ₩8,216 | ₩8,443 | +0.64% | 62.1만 |
|---|
| 2026.05.01 | ₩8,497 | ₩8,497 | ₩8,096 | ₩8,296 | -2.36% | 63.9만 |
|---|
| 2026.04.30 | ₩8,350 | ₩8,644 | ₩8,243 | ₩8,550 | +2.40% | 55.7만 |
|---|
| 2026.04.29 | ₩8,403 | ₩8,577 | ₩8,216 | ₩8,550 | +1.75% | 60.6만 |
|---|
| 2026.04.28 | ₩8,136 | ₩8,337 | ₩8,136 | ₩8,230 | +1.15% | 45.8만 |
|---|
| 2026.04.27 | ₩7,909 | ₩8,069 | ₩7,882 | ₩8,016 | +1.35% | 50.7만 |
|---|
| 2026.04.24 | ₩7,856 | ₩7,856 | ₩7,628 | ₩7,802 | -0.68% | 44.7만 |
|---|
| 2026.04.23 | ₩7,709 | ₩7,896 | ₩7,655 | ₩7,869 | +2.08% | 57.7만 |
|---|
| 2026.04.22 | ₩7,388 | ₩7,642 | ₩7,375 | ₩7,628 | +3.25% | 54.3만 |
|---|
| 2026.04.21 | ₩7,201 | ₩7,415 | ₩7,174 | ₩7,388 | +2.60% | 144만 |
|---|
| 2026.04.20 | ₩7,201 | ₩7,321 | ₩7,054 | ₩7,147 | -0.74% | 49.5만 |
|---|
| 2026.04.17 | ₩7,081 | ₩7,134 | ₩6,760 | ₩7,067 | -0.19% | 104.5만 |
|---|
| 2026.04.16 | ₩7,388 | ₩7,481 | ₩7,294 | ₩7,335 | -0.72% | 49.4만 |
|---|
| 2026.04.15 | ₩7,321 | ₩7,455 | ₩7,254 | ₩7,348 | +0.36% | 66.7만 |
|---|
| 2026.04.14 | ₩7,749 | ₩7,749 | ₩7,348 | ₩7,348 | -5.17% | 91.8만 |
|---|
| 2026.04.13 | ₩8,350 | ₩8,483 | ₩7,856 | ₩7,856 | -5.92% | 95.6만 |
|---|
| 2026.04.10 | ₩7,709 | ₩8,216 | ₩7,709 | ₩8,136 | +5.55% | 88.7만 |
|---|
| 2026.04.09 | ₩7,909 | ₩7,922 | ₩7,535 | ₩7,762 | -1.86% | 98.4만 |
|---|
| 2026.04.08 | ₩7,588 | ₩7,869 | ₩7,361 | ₩7,856 | +3.52% | 103.6만 |
|---|
| 2026.04.07 | ₩8,296 | ₩8,497 | ₩8,176 | ₩8,310 | +0.16% | 81.7만 |
|---|
| 2026.04.06 | ₩8,003 | ₩8,310 | ₩7,949 | ₩8,270 | +3.34% | 68.1만 |
|---|
| 2026.04.02 | ₩8,190 | ₩8,310 | ₩7,882 | ₩7,989 | -2.45% | 100.3만 |
|---|
| 2026.04.01 | ₩8,003 | ₩8,163 | ₩7,829 | ₩7,842 | -2.00% | 149.6만 |
|---|
| 2026.03.31 | ₩8,564 | ₩8,898 | ₩8,123 | ₩8,337 | -2.65% | 175.1만 |
|---|
| 2026.03.30 | ₩8,871 | ₩8,938 | ₩8,363 | ₩8,564 | -3.46% | 100.9만 |
|---|
| 2026.03.27 | ₩8,858 | ₩8,951 | ₩8,711 | ₩8,764 | -1.06% | 79.2만 |
|---|
| 2026.03.26 | ₩8,844 | ₩9,058 | ₩8,791 | ₩8,858 | +0.15% | 93.8만 |
|---|
| 2026.03.25 | ₩8,550 | ₩8,791 | ₩8,270 | ₩8,711 | +1.87% | 112만 |
|---|
| 2026.03.24 | ₩8,457 | ₩8,804 | ₩8,390 | ₩8,804 | +4.11% | 126.7만 |
|---|
| 2026.03.23 | ₩8,243 | ₩8,644 | ₩8,149 | ₩8,403 | +1.94% | 154.9만 |
|---|
| 2026.03.20 | ₩8,510 | ₩8,978 | ₩8,470 | ₩8,711 | +2.35% | 120만 |
|---|
| 2026.03.19 | ₩8,497 | ₩8,804 | ₩8,430 | ₩8,443 | -0.63% | 125.6만 |
|---|
| 2026.03.18 | ₩8,230 | ₩8,443 | ₩8,043 | ₩8,417 | +2.27% | 104.6만 |
|---|
| 2026.03.17 | ₩8,510 | ₩8,617 | ₩8,230 | ₩8,256 | -2.98% | 126.7만 |
|---|
| 2026.03.16 | ₩8,550 | ₩8,911 | ₩8,216 | ₩8,390 | -1.87% | 233.4만 |
|---|
| 2026.03.13 | ₩7,976 | ₩9,071 | ₩7,869 | ₩8,737 | +9.55% | 289.6만 |
|---|
| 2026.03.12 | ₩7,602 | ₩8,096 | ₩7,508 | ₩8,096 | +6.50% | 217.4만 |
|---|
| 2026.03.11 | ₩6,854 | ₩7,575 | ₩6,854 | ₩7,441 | +8.58% | 213.4만 |
|---|
| 2026.03.10 | ₩7,241 | ₩7,548 | ₩6,813 | ₩6,827 | -5.72% | 175.9만 |
|---|
| 2026.03.09 | ₩8,684 | ₩8,684 | ₩7,802 | ₩7,882 | -9.23% | 144.9만 |
|---|
| 2026.03.06 | ₩8,176 | ₩8,363 | ₩8,083 | ₩8,149 | -0.33% | 81.1만 |
|---|
| 2026.03.05 | ₩8,069 | ₩8,136 | ₩7,882 | ₩8,016 | -0.66% | 68.4만 |
|---|
| 2026.03.04 | ₩7,709 | ₩8,176 | ₩7,562 | ₩8,069 | +4.68% | 96.8만 |
|---|
| 2026.03.03 | ₩8,056 | ₩8,176 | ₩7,655 | ₩7,789 | -3.32% | 136.7만 |
|---|
| 2026.03.02 | ₩8,016 | ₩8,083 | ₩7,628 | ₩7,896 | -1.50% | 150.2만 |
|---|
| 2026.02.27 | ₩7,495 | ₩7,789 | ₩7,375 | ₩7,669 | +2.32% | 59.9만 |
|---|
| 2026.02.26 | ₩7,147 | ₩7,481 | ₩7,121 | ₩7,348 | +2.80% | 41.1만 |
|---|
| 2026.02.25 | ₩7,281 | ₩7,348 | ₩6,974 | ₩7,335 | +0.73% | 59만 |
|---|
| 2026.02.24 | ₩7,388 | ₩7,481 | ₩7,067 | ₩7,294 | -1.27% | 69.5만 |
|---|
| 2026.02.23 | ₩7,669 | ₩7,896 | ₩7,335 | ₩7,401 | -3.48% | 86.3만 |
|---|
| 2026.02.20 | ₩7,508 | ₩7,655 | ₩7,388 | ₩7,628 | +1.60% | 50.4만 |
|---|
| 2026.02.19 | ₩7,268 | ₩7,575 | ₩7,268 | ₩7,522 | +3.49% | 71.6만 |
|---|
| 2026.02.18 | ₩7,067 | ₩7,174 | ₩6,987 | ₩7,174 | +1.51% | 52.3만 |
|---|
| 2026.02.17 | ₩7,214 | ₩7,241 | ₩6,813 | ₩6,907 | -4.26% | 43만 |
|---|
| 2026.02.13 | ₩7,041 | ₩7,321 | ₩6,960 | ₩7,241 | +2.85% | 35.8만 |
|---|
| 2026.02.12 | ₩7,522 | ₩7,535 | ₩6,920 | ₩7,081 | -5.86% | 57.5만 |
|---|
| 2026.02.11 | ₩7,281 | ₩7,682 | ₩7,281 | ₩7,522 | +3.30% | 75만 |
|---|
| 2026.02.10 | ₩7,107 | ₩7,254 | ₩6,894 | ₩7,201 | +1.32% | 38.5만 |
|---|
| 2026.02.09 | ₩6,920 | ₩7,121 | ₩6,880 | ₩7,081 | +2.32% | 37만 |
|---|
| 2026.02.06 | ₩6,546 | ₩6,934 | ₩6,546 | ₩6,920 | +5.71% | 54.1만 |
|---|
| 2026.02.05 | ₩6,653 | ₩6,667 | ₩6,292 | ₩6,480 | -2.61% | 68.4만 |
|---|
| 2026.02.04 | ₩6,693 | ₩6,787 | ₩6,546 | ₩6,693 | 0.00% | 79만 |
|---|
| 2026.02.03 | ₩6,426 | ₩6,720 | ₩6,333 | ₩6,640 | +3.33% | 83.3만 |
|---|
| 2026.02.02 | ₩6,426 | ₩6,533 | ₩6,346 | ₩6,386 | -0.62% | 47.8만 |
|---|
| 2026.01.30 | ₩6,626 | ₩6,867 | ₩6,533 | ₩6,707 | +1.21% | 91.3만 |
|---|
| 2026.01.29 | ₩6,626 | ₩6,867 | ₩6,520 | ₩6,720 | +1.41% | 79.8만 |
|---|
| 2026.01.28 | ₩6,439 | ₩6,546 | ₩6,319 | ₩6,453 | +0.21% | 58만 |
|---|
| 2026.01.27 | ₩6,239 | ₩6,413 | ₩6,212 | ₩6,386 | +2.36% | 34만 |
|---|
| 2026.01.26 | ₩6,359 | ₩6,359 | ₩6,132 | ₩6,226 | -2.10% | 37만 |
|---|
| 2026.01.23 | ₩6,279 | ₩6,439 | ₩6,239 | ₩6,292 | +0.21% | 51.3만 |
|---|
| 2026.01.22 | ₩6,359 | ₩6,439 | ₩6,105 | ₩6,172 | -2.94% | 46.6만 |
|---|
| 2026.01.21 | ₩6,399 | ₩6,613 | ₩6,279 | ₩6,373 | -0.42% | 54.8만 |
|---|
| 2026.01.20 | ₩6,333 | ₩6,480 | ₩6,212 | ₩6,212 | -1.90% | 63.6만 |
|---|
| 2026.01.16 | ₩6,480 | ₩6,493 | ₩6,333 | ₩6,386 | -1.44% | 53.1만 |
|---|
| 2026.01.15 | ₩6,506 | ₩6,506 | ₩6,306 | ₩6,413 | -1.44% | 65.5만 |
|---|
| 2026.01.14 | ₩6,546 | ₩6,854 | ₩6,520 | ₩6,640 | +1.43% | 78.2만 |
|---|
| 2026.01.13 | ₩6,333 | ₩6,573 | ₩6,319 | ₩6,453 | +1.90% | 53.8만 |
|---|
| 2026.01.12 | ₩6,105 | ₩6,373 | ₩6,025 | ₩6,226 | +1.97% | 49.3만 |
|---|
| 2026.01.09 | ₩6,146 | ₩6,172 | ₩6,025 | ₩6,132 | -0.22% | 49.3만 |
|---|
| 2026.01.08 | ₩5,905 | ₩6,212 | ₩5,905 | ₩6,119 | +3.62% | 89만 |
|---|
| 2026.01.07 | ₩6,025 | ₩6,039 | ₩5,825 | ₩5,852 | -2.88% | 75.4만 |
|---|
| 2026.01.06 | ₩6,039 | ₩6,119 | ₩5,905 | ₩6,079 | +0.66% | 50.8만 |
|---|
| 2026.01.05 | ₩5,985 | ₩6,212 | ₩5,812 | ₩6,012 | +0.45% | 105만 |
|---|
| 2026.01.02 | ₩6,119 | ₩6,226 | ₩6,025 | ₩6,186 | +1.09% | 62.2만 |
|---|
| 2025.12.31 | ₩6,159 | ₩6,212 | ₩5,972 | ₩6,105 | -0.87% | 64.6만 |
|---|
| 2025.12.30 | ₩6,212 | ₩6,306 | ₩6,119 | ₩6,186 | -0.43% | 65.5만 |
|---|
| 2025.12.29 | ₩6,119 | ₩6,252 | ₩6,039 | ₩6,199 | +1.31% | 69.8만 |
|---|
| 2025.12.26 | ₩6,266 | ₩6,266 | ₩6,025 | ₩6,092 | -2.77% | 63.2만 |
|---|
| 2025.12.24 | ₩6,426 | ₩6,439 | ₩6,226 | ₩6,292 | -2.08% | 27.6만 |
|---|
| 2025.12.23 | ₩6,426 | ₩6,493 | ₩6,292 | ₩6,426 | 0.00% | 45.4만 |
|---|
| 2025.12.22 | ₩6,426 | ₩6,613 | ₩6,373 | ₩6,399 | -0.42% | 42만 |
|---|
| 2025.12.19 | ₩6,186 | ₩6,373 | ₩6,186 | ₩6,346 | +2.59% | 69.6만 |
|---|
| 2025.12.18 | ₩6,279 | ₩6,279 | ₩6,092 | ₩6,132 | -2.34% | 47.7만 |
|---|
| 2025.12.17 | ₩6,239 | ₩6,292 | ₩6,132 | ₩6,266 | +0.43% | 37.9만 |
|---|
| 2025.12.16 | ₩6,159 | ₩6,226 | ₩6,052 | ₩6,132 | -0.43% | 64.2만 |
|---|
| 2025.12.15 | ₩6,520 | ₩6,546 | ₩6,212 | ₩6,292 | -3.48% | 75.5만 |
|---|
| 2025.12.12 | ₩6,773 | ₩6,773 | ₩6,453 | ₩6,480 | -4.34% | 60만 |
|---|
| 2025.12.11 | ₩6,840 | ₩6,894 | ₩6,640 | ₩6,720 | -1.76% | 62.8만 |
|---|
| 2025.12.10 | ₩7,147 | ₩7,161 | ₩6,854 | ₩6,947 | -2.80% | 67.4만 |
|---|
| 2025.12.09 | ₩6,987 | ₩7,188 | ₩6,947 | ₩7,161 | +2.49% | 57.2만 |
|---|
| 2025.12.08 | ₩7,335 | ₩7,361 | ₩6,907 | ₩6,974 | -4.92% | 76.8만 |
|---|
| 2025.12.05 | ₩7,562 | ₩7,695 | ₩7,415 | ₩7,428 | -1.77% | 66.5만 |
|---|
| 2025.12.04 | ₩7,642 | ₩7,882 | ₩7,562 | ₩7,575 | -0.87% | 71.6만 |
|---|
| 2025.12.03 | ₩7,628 | ₩7,829 | ₩7,588 | ₩7,735 | +1.40% | 57.7만 |
|---|
| 2025.12.02 | ₩7,749 | ₩7,749 | ₩7,522 | ₩7,535 | -2.76% | 69.1만 |
|---|
| 2025.12.01 | ₩7,294 | ₩7,896 | ₩7,241 | ₩7,735 | +6.04% | 102.2만 |
|---|
| 2025.11.28 | ₩7,121 | ₩7,441 | ₩7,067 | ₩7,348 | +3.19% | 34만 |
|---|
| 2025.11.26 | ₩6,987 | ₩7,214 | ₩6,960 | ₩7,081 | +1.34% | 70.9만 |
|---|
| 2025.11.25 | ₩7,214 | ₩7,214 | ₩6,907 | ₩7,001 | -2.96% | 49만 |
|---|
| 2025.11.24 | ₩7,121 | ₩7,268 | ₩6,960 | ₩7,254 | +1.88% | 64.8만 |
|---|
| 2025.11.21 | ₩6,974 | ₩7,214 | ₩6,720 | ₩7,107 | +1.92% | 71.5만 |
|---|
| 2025.11.20 | ₩7,121 | ₩7,481 | ₩7,027 | ₩7,067 | -0.75% | 83.8만 |
|---|
| 2025.11.19 | ₩7,094 | ₩7,094 | ₩6,907 | ₩7,081 | -0.19% | 54.4만 |
|---|
| 2025.11.18 | ₩7,027 | ₩7,455 | ₩6,960 | ₩7,348 | +4.56% | 78.7만 |
|---|
| 2025.11.17 | ₩7,548 | ₩7,548 | ₩7,027 | ₩7,067 | -6.37% | 78.9만 |
|---|
| 2025.11.14 | ₩7,428 | ₩7,735 | ₩7,214 | ₩7,709 | +3.78% | 105.3만 |
|---|
| 2025.11.13 | ₩7,735 | ₩7,869 | ₩7,415 | ₩7,522 | -2.76% | 89.6만 |
|---|
| 2025.11.12 | ₩7,722 | ₩7,829 | ₩7,548 | ₩7,722 | 0.00% | 102.1만 |
|---|
| 2025.11.11 | ₩7,642 | ₩7,882 | ₩7,535 | ₩7,829 | +2.45% | 126.8만 |
|---|
| 2025.11.10 | ₩7,254 | ₩7,642 | ₩6,894 | ₩7,602 | +4.79% | 226.4만 |
|---|
| 2025.11.07 | ₩6,546 | ₩7,254 | ₩6,506 | ₩7,161 | +9.39% | 276.1만 |
|---|
| 2025.11.06 | ₩6,039 | ₩6,947 | ₩6,012 | ₩6,546 | +8.41% | 250.2만 |
|---|
| 2025.11.05 | ₩6,039 | ₩6,226 | ₩6,012 | ₩6,105 | +1.11% | 104.6만 |
|---|
| 2025.11.04 | ₩6,039 | ₩6,146 | ₩5,865 | ₩6,012 | -0.44% | 78만 |
|---|
| 2025.11.03 | ₩6,012 | ₩6,306 | ₩5,932 | ₩6,252 | +4.00% | 62만 |
|---|
| 2025.10.31 | ₩6,025 | ₩6,212 | ₩5,838 | ₩6,065 | +0.67% | 78.7만 |
|---|
| 2025.10.30 | ₩5,892 | ₩6,012 | ₩5,718 | ₩5,918 | +0.45% | 69.6만 |
|---|
| 2025.10.29 | ₩6,172 | ₩6,172 | ₩5,825 | ₩5,905 | -4.33% | 134.7만 |
|---|
| 2025.10.28 | ₩6,079 | ₩6,079 | ₩5,678 | ₩5,785 | -4.84% | 107.3만 |
|---|
| 2025.10.27 | ₩6,266 | ₩6,333 | ₩6,039 | ₩6,065 | -3.20% | 88.2만 |
|---|
| 2025.10.24 | ₩6,426 | ₩6,520 | ₩6,239 | ₩6,359 | -1.04% | 78.6만 |
|---|
| 2025.10.23 | ₩6,172 | ₩6,359 | ₩6,105 | ₩6,346 | +2.81% | 92.8만 |
|---|
| 2025.10.22 | ₩5,705 | ₩5,945 | ₩5,638 | ₩5,865 | +2.81% | 100.3만 |
|---|
| 2025.10.21 | ₩5,624 | ₩5,718 | ₩5,518 | ₩5,624 | 0.00% | 66.9만 |
|---|
| 2025.10.20 | ₩5,611 | ₩5,785 | ₩5,571 | ₩5,651 | +0.71% | 90.7만 |
|---|
| 2025.10.17 | ₩6,079 | ₩6,119 | ₩5,531 | ₩5,611 | -7.69% | 206.3만 |
|---|
| 2025.10.16 | ₩6,306 | ₩6,413 | ₩6,065 | ₩6,159 | -2.33% | 151.4만 |
|---|
| 2025.10.15 | ₩6,012 | ₩6,333 | ₩5,812 | ₩6,212 | +3.33% | 268.4만 |
|---|
| 2025.10.14 | ₩5,905 | ₩6,079 | ₩5,691 | ₩5,852 | -0.90% | 157.9만 |
|---|
| 2025.10.13 | ₩6,359 | ₩6,413 | ₩6,065 | ₩6,146 | -3.36% | 227.2만 |
|---|
| 2025.10.10 | ₩6,813 | ₩6,880 | ₩6,199 | ₩6,279 | -7.84% | 232만 |
|---|