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 | ₩6,043 | ₩6,177 | ₩5,936 | ₩5,963 | -1.33% | 37.5만 |
| 2026.10.08 | ₩6,083 | ₩6,244 | ₩6,056 | ₩6,123 | +0.66% | 57.3만 |
| 2026.10.07 | ₩6,016 | ₩6,070 | ₩5,936 | ₩5,963 | -0.89% | 46만 |
| 2026.10.06 | ₩5,869 | ₩6,070 | ₩5,829 | ₩5,990 | +2.05% | 33.2만 |
| 2026.10.05 | ₩5,776 | ₩5,949 | ₩5,695 | ₩5,923 | +2.55% | 52.3만 |
| 2026.10.02 | ₩5,762 | ₩5,843 | ₩5,695 | ₩5,829 | +1.16% | 35.6만 |
| 2026.10.01 | ₩5,642 | ₩5,896 | ₩5,602 | ₩5,856 | +3.79% | 49.3만 |
| 2026.09.30 | ₩5,602 | ₩5,669 | ₩5,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,629 |
| +0.48% |
| 72.8만 |
| 2026.09.29 | ₩5,535 | ₩5,669 | ₩5,482 | ₩5,548 | +0.24% | 43.5만 |
|---|
| 2026.09.28 | ₩5,843 | ₩5,843 | ₩5,588 | ₩5,602 | -4.12% | 57.7만 |
|---|
| 2026.09.25 | ₩5,709 | ₩5,749 | ₩5,629 | ₩5,722 | +0.23% | 46.1만 |
|---|
| 2026.09.24 | ₩5,722 | ₩5,856 | ₩5,682 | ₩5,802 | +1.40% | 67.7만 |
|---|
| 2026.09.23 | ₩5,722 | ₩5,762 | ₩5,629 | ₩5,655 | -1.17% | 57.3만 |
|---|
| 2026.09.22 | ₩5,709 | ₩5,789 | ₩5,642 | ₩5,655 | -0.94% | 36.5만 |
|---|
| 2026.09.21 | ₩5,909 | ₩5,936 | ₩5,749 | ₩5,762 | -2.49% | 44.9만 |
|---|
| 2026.09.18 | ₩6,083 | ₩6,137 | ₩5,949 | ₩6,016 | -1.10% | 56.7만 |
|---|
| 2026.09.17 | ₩6,016 | ₩6,150 | ₩6,016 | ₩6,097 | +1.33% | 35.8만 |
|---|
| 2026.09.16 | ₩6,484 | ₩6,511 | ₩6,056 | ₩6,097 | -5.98% | 61만 |
|---|
| 2026.09.15 | ₩6,431 | ₩6,698 | ₩6,417 | ₩6,591 | +2.49% | 54.5만 |
|---|
| 2026.09.14 | ₩6,671 | ₩6,792 | ₩6,431 | ₩6,431 | -3.61% | 77.5만 |
|---|
| 2026.09.11 | ₩6,578 | ₩6,685 | ₩6,564 | ₩6,591 | +0.20% | 46.4만 |
|---|
| 2026.09.10 | ₩6,685 | ₩6,765 | ₩6,564 | ₩6,631 | -0.80% | 59.1만 |
|---|
| 2026.09.09 | ₩6,698 | ₩6,752 | ₩6,564 | ₩6,578 | -1.80% | 61.9만 |
|---|
| 2026.09.08 | ₩6,658 | ₩6,738 | ₩6,591 | ₩6,605 | -0.80% | 57.2만 |
|---|
| 2026.09.04 | ₩6,458 | ₩6,578 | ₩6,391 | ₩6,551 | +1.45% | 45.8만 |
|---|
| 2026.09.03 | ₩6,712 | ₩6,712 | ₩6,498 | ₩6,551 | -2.39% | 45만 |
|---|
| 2026.09.02 | ₩6,564 | ₩6,738 | ₩6,551 | ₩6,685 | +1.83% | 70.8만 |
|---|
| 2026.09.01 | ₩6,631 | ₩6,698 | ₩6,524 | ₩6,671 | +0.60% | 65.4만 |
|---|
| 2026.08.31 | ₩6,498 | ₩6,605 | ₩6,324 | ₩6,578 | +1.23% | 75만 |
|---|
| 2026.08.28 | ₩6,284 | ₩6,417 | ₩6,230 | ₩6,364 | +1.28% | 47.6만 |
|---|
| 2026.08.27 | ₩6,097 | ₩6,351 | ₩6,030 | ₩6,297 | +3.29% | 57만 |
|---|
| 2026.08.26 | ₩6,150 | ₩6,230 | ₩6,097 | ₩6,123 | -0.43% | 43.9만 |
|---|
| 2026.08.25 | ₩6,230 | ₩6,364 | ₩6,163 | ₩6,244 | +0.21% | 55.6만 |
|---|
| 2026.08.24 | ₩6,431 | ₩6,591 | ₩6,324 | ₩6,391 | -0.62% | 80.9만 |
|---|
| 2026.08.21 | ₩6,551 | ₩6,631 | ₩6,444 | ₩6,444 | -1.63% | 86만 |
|---|
| 2026.08.20 | ₩6,551 | ₩6,671 | ₩6,444 | ₩6,564 | +0.20% | 55.6만 |
|---|
| 2026.08.19 | ₩6,524 | ₩6,698 | ₩6,377 | ₩6,404 | -1.84% | 71.4만 |
|---|
| 2026.08.18 | ₩6,564 | ₩6,605 | ₩6,404 | ₩6,444 | -1.83% | 62.5만 |
|---|
| 2026.08.17 | ₩6,498 | ₩6,605 | ₩6,417 | ₩6,444 | -0.82% | 94.8만 |
|---|
| 2026.08.14 | ₩6,605 | ₩6,658 | ₩6,083 | ₩6,391 | -3.24% | 213.6만 |
|---|
| 2026.08.13 | ₩6,310 | ₩6,792 | ₩6,203 | ₩6,458 | +2.33% | 547.2만 |
|---|
| 2026.08.12 | ₩5,949 | ₩6,070 | ₩5,816 | ₩5,869 | -1.35% | 70.9만 |
|---|
| 2026.08.11 | ₩5,883 | ₩6,097 | ₩5,709 | ₩6,030 | +2.50% | 128.2만 |
|---|
| 2026.08.10 | ₩5,468 | ₩5,629 | ₩5,415 | ₩5,562 | +1.71% | 28.9만 |
|---|
| 2026.08.07 | ₩5,428 | ₩5,548 | ₩5,361 | ₩5,388 | -0.74% | 27.9만 |
|---|
| 2026.08.06 | ₩5,241 | ₩5,522 | ₩5,187 | ₩5,455 | +4.08% | 77.3만 |
|---|
| 2026.08.05 | ₩5,294 | ₩5,334 | ₩5,107 | ₩5,187 | -2.02% | 52.4만 |
|---|
| 2026.08.04 | ₩5,281 | ₩5,468 | ₩5,228 | ₩5,321 | +0.76% | 61.6만 |
|---|
| 2026.08.03 | ₩5,107 | ₩5,441 | ₩5,054 | ₩5,361 | +4.97% | 72만 |
|---|
| 2026.07.31 | ₩5,040 | ₩5,254 | ₩4,933 | ₩5,228 | +3.71% | 39만 |
|---|
| 2026.07.30 | ₩5,080 | ₩5,147 | ₩5,000 | ₩5,014 | -1.32% | 43.1만 |
|---|
| 2026.07.29 | ₩5,027 | ₩5,107 | ₩5,014 | ₩5,107 | +1.60% | 47.6만 |
|---|
| 2026.07.28 | ₩5,094 | ₩5,094 | ₩4,880 | ₩4,907 | -3.67% | 74.7만 |
|---|
| 2026.07.27 | ₩5,027 | ₩5,147 | ₩4,933 | ₩5,014 | -0.27% | 61.7만 |
|---|
| 2026.07.24 | ₩5,508 | ₩5,522 | ₩5,268 | ₩5,268 | -4.37% | 56.7만 |
|---|
| 2026.07.23 | ₩5,602 | ₩5,615 | ₩5,441 | ₩5,522 | -1.43% | 85.9만 |
|---|
| 2026.07.22 | ₩5,455 | ₩5,602 | ₩5,428 | ₩5,482 | +0.49% | 52.6만 |
|---|
| 2026.07.21 | ₩5,334 | ₩5,508 | ₩5,281 | ₩5,388 | +1.00% | 94만 |
|---|
| 2026.07.20 | ₩5,201 | ₩5,334 | ₩5,134 | ₩5,254 | +1.03% | 54.6만 |
|---|
| 2026.07.17 | ₩5,415 | ₩5,455 | ₩5,228 | ₩5,268 | -2.72% | 54만 |
|---|
| 2026.07.16 | ₩5,361 | ₩5,441 | ₩5,308 | ₩5,308 | -1.00% | 47.4만 |
|---|
| 2026.07.15 | ₩5,495 | ₩5,548 | ₩5,281 | ₩5,348 | -2.68% | 50.2만 |
|---|
| 2026.07.14 | ₩5,575 | ₩5,655 | ₩5,455 | ₩5,522 | -0.96% | 56.3만 |
|---|
| 2026.07.13 | ₩5,388 | ₩5,629 | ₩5,375 | ₩5,522 | +2.48% | 61만 |
|---|
| 2026.07.10 | ₩5,401 | ₩5,455 | ₩5,228 | ₩5,268 | -2.48% | 60.2만 |
|---|
| 2026.07.09 | ₩5,388 | ₩5,468 | ₩5,334 | ₩5,441 | +0.99% | 52만 |
|---|
| 2026.07.08 | ₩5,401 | ₩5,548 | ₩5,375 | ₩5,415 | +0.25% | 74.7만 |
|---|
| 2026.07.07 | ₩5,214 | ₩5,348 | ₩5,174 | ₩5,321 | +2.05% | 98.1만 |
|---|
| 2026.07.06 | ₩5,348 | ₩5,401 | ₩5,161 | ₩5,161 | -3.50% | 60.5만 |
|---|
| 2026.07.02 | ₩5,294 | ₩5,415 | ₩5,294 | ₩5,348 | +1.01% | 42.3만 |
|---|
| 2026.07.01 | ₩5,308 | ₩5,415 | ₩5,281 | ₩5,294 | -0.25% | 59.9만 |
|---|
| 2026.06.30 | ₩5,415 | ₩5,508 | ₩5,308 | ₩5,321 | -1.73% | 78.8만 |
|---|
| 2026.06.29 | ₩5,281 | ₩5,441 | ₩5,241 | ₩5,388 | +2.03% | 70.5만 |
|---|
| 2026.06.26 | ₩5,268 | ₩5,308 | ₩5,201 | ₩5,268 | 0.00% | 527.3만 |
|---|
| 2026.06.25 | ₩5,268 | ₩5,441 | ₩5,201 | ₩5,321 | +1.02% | 103.9만 |
|---|
| 2026.06.24 | ₩5,508 | ₩5,522 | ₩5,161 | ₩5,308 | -3.64% | 131.3만 |
|---|
| 2026.06.23 | ₩5,401 | ₩5,455 | ₩5,228 | ₩5,254 | -2.72% | 82.6만 |
|---|
| 2026.06.22 | ₩5,482 | ₩5,535 | ₩5,268 | ₩5,401 | -1.46% | 100.1만 |
|---|
| 2026.06.18 | ₩5,415 | ₩5,522 | ₩5,281 | ₩5,522 | +1.98% | 64.5만 |
|---|
| 2026.06.17 | ₩5,455 | ₩5,588 | ₩5,401 | ₩5,441 | -0.25% | 89.4만 |
|---|
| 2026.06.16 | ₩5,388 | ₩5,482 | ₩5,375 | ₩5,455 | +1.24% | 62.7만 |
|---|
| 2026.06.15 | ₩5,495 | ₩5,615 | ₩5,455 | ₩5,508 | +0.24% | 74.2만 |
|---|
| 2026.06.12 | ₩5,749 | ₩5,976 | ₩5,749 | ₩5,802 | +0.93% | 55.6만 |
|---|
| 2026.06.11 | ₩6,177 | ₩6,230 | ₩5,802 | ₩5,856 | -5.19% | 53.1만 |
|---|
| 2026.06.10 | ₩6,016 | ₩6,190 | ₩6,016 | ₩6,110 | +1.56% | 41.4만 |
|---|
| 2026.06.09 | ₩5,990 | ₩6,016 | ₩5,829 | ₩5,909 | -1.34% | 77.1만 |
|---|
| 2026.06.08 | ₩5,936 | ₩6,083 | ₩5,936 | ₩6,083 | +2.48% | 89.2만 |
|---|
| 2026.06.05 | ₩6,163 | ₩6,190 | ₩5,843 | ₩5,843 | -5.21% | 104.5만 |
|---|
| 2026.06.04 | ₩6,203 | ₩6,310 | ₩6,177 | ₩6,203 | 0.00% | 45.2만 |
|---|
| 2026.06.03 | ₩6,471 | ₩6,538 | ₩6,230 | ₩6,270 | -3.10% | 58.8만 |
|---|
| 2026.06.02 | ₩6,377 | ₩6,471 | ₩6,297 | ₩6,364 | -0.21% | 53.5만 |
|---|
| 2026.06.01 | ₩6,417 | ₩6,605 | ₩6,297 | ₩6,377 | -0.63% | 88.4만 |
|---|
| 2026.05.29 | ₩6,203 | ₩6,257 | ₩6,150 | ₩6,190 | -0.22% | 49.2만 |
|---|
| 2026.05.28 | ₩6,190 | ₩6,324 | ₩6,097 | ₩6,257 | +1.08% | 66.5만 |
|---|
| 2026.05.27 | ₩6,163 | ₩6,270 | ₩6,030 | ₩6,083 | -1.30% | 62.3만 |
|---|
| 2026.05.26 | ₩6,578 | ₩6,631 | ₩6,230 | ₩6,351 | -3.46% | 90.3만 |
|---|
| 2026.05.22 | ₩6,671 | ₩6,778 | ₩6,605 | ₩6,698 | +0.40% | 38만 |
|---|
| 2026.05.21 | ₩7,073 | ₩7,073 | ₩6,671 | ₩6,752 | -4.54% | 82만 |
|---|
| 2026.05.20 | ₩6,952 | ₩7,166 | ₩6,859 | ₩6,925 | -0.38% | 61.3만 |
|---|
| 2026.05.19 | ₩7,113 | ₩7,113 | ₩6,925 | ₩6,939 | -2.44% | 59.7만 |
|---|
| 2026.05.18 | ₩6,885 | ₩7,113 | ₩6,765 | ₩7,019 | +1.94% | 54만 |
|---|
| 2026.05.15 | ₩6,925 | ₩7,099 | ₩6,885 | ₩6,992 | +0.97% | 55.1만 |
|---|
| 2026.05.14 | ₩6,712 | ₩6,885 | ₩6,658 | ₩6,818 | +1.59% | 72.5만 |
|---|
| 2026.05.13 | ₩7,032 | ₩7,032 | ₩6,725 | ₩6,818 | -3.04% | 107.5만 |
|---|
| 2026.05.12 | ₩6,631 | ₩7,193 | ₩6,551 | ₩7,046 | +6.25% | 143.4만 |
|---|
| 2026.05.11 | ₩7,286 | ₩7,474 | ₩7,233 | ₩7,327 | +0.55% | 91만 |
|---|
| 2026.05.08 | ₩7,220 | ₩7,233 | ₩6,979 | ₩7,073 | -2.04% | 72.2만 |
|---|
| 2026.05.07 | ₩7,233 | ₩7,340 | ₩6,952 | ₩7,273 | +0.55% | 96.7만 |
|---|
| 2026.05.06 | ₩7,835 | ₩7,861 | ₩7,393 | ₩7,407 | -5.46% | 81.1만 |
|---|
| 2026.05.05 | ₩8,369 | ₩8,463 | ₩8,155 | ₩8,369 | 0.00% | 56.8만 |
|---|
| 2026.05.04 | ₩8,396 | ₩8,570 | ₩8,222 | ₩8,450 | +0.64% | 62.1만 |
|---|
| 2026.05.01 | ₩8,503 | ₩8,503 | ₩8,102 | ₩8,303 | -2.36% | 63.9만 |
|---|
| 2026.04.30 | ₩8,356 | ₩8,650 | ₩8,249 | ₩8,557 | +2.40% | 55.7만 |
|---|
| 2026.04.29 | ₩8,409 | ₩8,583 | ₩8,222 | ₩8,557 | +1.75% | 60.6만 |
|---|
| 2026.04.28 | ₩8,142 | ₩8,343 | ₩8,142 | ₩8,236 | +1.15% | 45.8만 |
|---|
| 2026.04.27 | ₩7,915 | ₩8,075 | ₩7,888 | ₩8,022 | +1.35% | 50.7만 |
|---|
| 2026.04.24 | ₩7,861 | ₩7,861 | ₩7,634 | ₩7,808 | -0.68% | 44.7만 |
|---|
| 2026.04.23 | ₩7,714 | ₩7,901 | ₩7,661 | ₩7,875 | +2.08% | 57.7만 |
|---|
| 2026.04.22 | ₩7,393 | ₩7,647 | ₩7,380 | ₩7,634 | +3.25% | 54.3만 |
|---|
| 2026.04.21 | ₩7,206 | ₩7,420 | ₩7,179 | ₩7,393 | +2.60% | 144만 |
|---|
| 2026.04.20 | ₩7,206 | ₩7,327 | ₩7,059 | ₩7,153 | -0.74% | 49.5만 |
|---|
| 2026.04.17 | ₩7,086 | ₩7,139 | ₩6,765 | ₩7,073 | -0.19% | 104.5만 |
|---|
| 2026.04.16 | ₩7,393 | ₩7,487 | ₩7,300 | ₩7,340 | -0.72% | 49.4만 |
|---|
| 2026.04.15 | ₩7,327 | ₩7,460 | ₩7,260 | ₩7,353 | +0.36% | 66.7만 |
|---|
| 2026.04.14 | ₩7,754 | ₩7,754 | ₩7,353 | ₩7,353 | -5.17% | 91.8만 |
|---|
| 2026.04.13 | ₩8,356 | ₩8,490 | ₩7,861 | ₩7,861 | -5.92% | 95.6만 |
|---|
| 2026.04.10 | ₩7,714 | ₩8,222 | ₩7,714 | ₩8,142 | +5.55% | 88.7만 |
|---|
| 2026.04.09 | ₩7,915 | ₩7,928 | ₩7,540 | ₩7,768 | -1.86% | 98.4만 |
|---|
| 2026.04.08 | ₩7,594 | ₩7,875 | ₩7,367 | ₩7,861 | +3.52% | 103.6만 |
|---|
| 2026.04.07 | ₩8,303 | ₩8,503 | ₩8,182 | ₩8,316 | +0.16% | 81.7만 |
|---|
| 2026.04.06 | ₩8,008 | ₩8,316 | ₩7,955 | ₩8,276 | +3.34% | 68.1만 |
|---|
| 2026.04.02 | ₩8,196 | ₩8,316 | ₩7,888 | ₩7,995 | -2.45% | 100.3만 |
|---|
| 2026.04.01 | ₩8,008 | ₩8,169 | ₩7,835 | ₩7,848 | -2.00% | 149.6만 |
|---|
| 2026.03.31 | ₩8,570 | ₩8,904 | ₩8,129 | ₩8,343 | -2.65% | 175.1만 |
|---|
| 2026.03.30 | ₩8,877 | ₩8,944 | ₩8,369 | ₩8,570 | -3.46% | 100.9만 |
|---|
| 2026.03.27 | ₩8,864 | ₩8,958 | ₩8,717 | ₩8,770 | -1.06% | 79.2만 |
|---|
| 2026.03.26 | ₩8,851 | ₩9,065 | ₩8,797 | ₩8,864 | +0.15% | 93.8만 |
|---|
| 2026.03.25 | ₩8,557 | ₩8,797 | ₩8,276 | ₩8,717 | +1.87% | 112만 |
|---|
| 2026.03.24 | ₩8,463 | ₩8,811 | ₩8,396 | ₩8,811 | +4.11% | 126.7만 |
|---|
| 2026.03.23 | ₩8,249 | ₩8,650 | ₩8,155 | ₩8,409 | +1.94% | 154.9만 |
|---|
| 2026.03.20 | ₩8,516 | ₩8,984 | ₩8,476 | ₩8,717 | +2.35% | 120만 |
|---|
| 2026.03.19 | ₩8,503 | ₩8,811 | ₩8,436 | ₩8,450 | -0.63% | 125.6만 |
|---|
| 2026.03.18 | ₩8,236 | ₩8,450 | ₩8,048 | ₩8,423 | +2.27% | 104.6만 |
|---|
| 2026.03.17 | ₩8,516 | ₩8,623 | ₩8,236 | ₩8,262 | -2.98% | 126.7만 |
|---|
| 2026.03.16 | ₩8,557 | ₩8,918 | ₩8,222 | ₩8,396 | -1.87% | 233.4만 |
|---|
| 2026.03.13 | ₩7,982 | ₩9,078 | ₩7,875 | ₩8,744 | +9.55% | 289.6만 |
|---|
| 2026.03.12 | ₩7,607 | ₩8,102 | ₩7,514 | ₩8,102 | +6.50% | 217.4만 |
|---|
| 2026.03.11 | ₩6,859 | ₩7,581 | ₩6,859 | ₩7,447 | +8.58% | 213.4만 |
|---|
| 2026.03.10 | ₩7,246 | ₩7,554 | ₩6,818 | ₩6,832 | -5.72% | 175.9만 |
|---|
| 2026.03.09 | ₩8,690 | ₩8,690 | ₩7,808 | ₩7,888 | -9.23% | 144.9만 |
|---|
| 2026.03.06 | ₩8,182 | ₩8,369 | ₩8,089 | ₩8,155 | -0.33% | 81.1만 |
|---|
| 2026.03.05 | ₩8,075 | ₩8,142 | ₩7,888 | ₩8,022 | -0.66% | 68.4만 |
|---|
| 2026.03.04 | ₩7,714 | ₩8,182 | ₩7,567 | ₩8,075 | +4.68% | 96.8만 |
|---|
| 2026.03.03 | ₩8,062 | ₩8,182 | ₩7,661 | ₩7,794 | -3.32% | 136.7만 |
|---|
| 2026.03.02 | ₩8,022 | ₩8,089 | ₩7,634 | ₩7,901 | -1.50% | 150.2만 |
|---|
| 2026.02.27 | ₩7,500 | ₩7,794 | ₩7,380 | ₩7,674 | +2.32% | 59.9만 |
|---|
| 2026.02.26 | ₩7,153 | ₩7,487 | ₩7,126 | ₩7,353 | +2.80% | 41.1만 |
|---|
| 2026.02.25 | ₩7,286 | ₩7,353 | ₩6,979 | ₩7,340 | +0.73% | 59만 |
|---|
| 2026.02.24 | ₩7,393 | ₩7,487 | ₩7,073 | ₩7,300 | -1.27% | 69.5만 |
|---|
| 2026.02.23 | ₩7,674 | ₩7,901 | ₩7,340 | ₩7,407 | -3.48% | 86.3만 |
|---|
| 2026.02.20 | ₩7,514 | ₩7,661 | ₩7,393 | ₩7,634 | +1.60% | 50.4만 |
|---|
| 2026.02.19 | ₩7,273 | ₩7,581 | ₩7,273 | ₩7,527 | +3.49% | 71.6만 |
|---|
| 2026.02.18 | ₩7,073 | ₩7,179 | ₩6,992 | ₩7,179 | +1.51% | 52.3만 |
|---|
| 2026.02.17 | ₩7,220 | ₩7,246 | ₩6,818 | ₩6,912 | -4.26% | 43만 |
|---|
| 2026.02.13 | ₩7,046 | ₩7,327 | ₩6,966 | ₩7,246 | +2.85% | 35.8만 |
|---|
| 2026.02.12 | ₩7,527 | ₩7,540 | ₩6,925 | ₩7,086 | -5.86% | 57.5만 |
|---|
| 2026.02.11 | ₩7,286 | ₩7,688 | ₩7,286 | ₩7,527 | +3.30% | 75만 |
|---|
| 2026.02.10 | ₩7,113 | ₩7,260 | ₩6,899 | ₩7,206 | +1.32% | 38.5만 |
|---|
| 2026.02.09 | ₩6,925 | ₩7,126 | ₩6,885 | ₩7,086 | +2.32% | 37만 |
|---|
| 2026.02.06 | ₩6,551 | ₩6,939 | ₩6,551 | ₩6,925 | +5.71% | 54.1만 |
|---|
| 2026.02.05 | ₩6,658 | ₩6,671 | ₩6,297 | ₩6,484 | -2.61% | 68.4만 |
|---|
| 2026.02.04 | ₩6,698 | ₩6,792 | ₩6,551 | ₩6,698 | 0.00% | 79만 |
|---|
| 2026.02.03 | ₩6,431 | ₩6,725 | ₩6,337 | ₩6,645 | +3.33% | 83.3만 |
|---|
| 2026.02.02 | ₩6,431 | ₩6,538 | ₩6,351 | ₩6,391 | -0.62% | 47.8만 |
|---|
| 2026.01.30 | ₩6,631 | ₩6,872 | ₩6,538 | ₩6,712 | +1.21% | 91.3만 |
|---|
| 2026.01.29 | ₩6,631 | ₩6,872 | ₩6,524 | ₩6,725 | +1.41% | 79.8만 |
|---|
| 2026.01.28 | ₩6,444 | ₩6,551 | ₩6,324 | ₩6,458 | +0.21% | 58만 |
|---|
| 2026.01.27 | ₩6,244 | ₩6,417 | ₩6,217 | ₩6,391 | +2.36% | 34만 |
|---|
| 2026.01.26 | ₩6,364 | ₩6,364 | ₩6,137 | ₩6,230 | -2.10% | 37만 |
|---|
| 2026.01.23 | ₩6,284 | ₩6,444 | ₩6,244 | ₩6,297 | +0.21% | 51.3만 |
|---|
| 2026.01.22 | ₩6,364 | ₩6,444 | ₩6,110 | ₩6,177 | -2.94% | 46.6만 |
|---|
| 2026.01.21 | ₩6,404 | ₩6,618 | ₩6,284 | ₩6,377 | -0.42% | 54.8만 |
|---|
| 2026.01.20 | ₩6,337 | ₩6,484 | ₩6,217 | ₩6,217 | -1.90% | 63.6만 |
|---|
| 2026.01.16 | ₩6,484 | ₩6,498 | ₩6,337 | ₩6,391 | -1.44% | 53.1만 |
|---|
| 2026.01.15 | ₩6,511 | ₩6,511 | ₩6,310 | ₩6,417 | -1.44% | 65.5만 |
|---|
| 2026.01.14 | ₩6,551 | ₩6,859 | ₩6,524 | ₩6,645 | +1.43% | 78.2만 |
|---|
| 2026.01.13 | ₩6,337 | ₩6,578 | ₩6,324 | ₩6,458 | +1.90% | 53.8만 |
|---|
| 2026.01.12 | ₩6,110 | ₩6,377 | ₩6,030 | ₩6,230 | +1.97% | 49.3만 |
|---|
| 2026.01.09 | ₩6,150 | ₩6,177 | ₩6,030 | ₩6,137 | -0.22% | 49.3만 |
|---|
| 2026.01.08 | ₩5,909 | ₩6,217 | ₩5,909 | ₩6,123 | +3.62% | 89만 |
|---|
| 2026.01.07 | ₩6,030 | ₩6,043 | ₩5,829 | ₩5,856 | -2.88% | 75.4만 |
|---|
| 2026.01.06 | ₩6,043 | ₩6,123 | ₩5,909 | ₩6,083 | +0.66% | 50.8만 |
|---|
| 2026.01.05 | ₩5,990 | ₩6,217 | ₩5,816 | ₩6,016 | +0.45% | 105만 |
|---|
| 2026.01.02 | ₩6,123 | ₩6,230 | ₩6,030 | ₩6,190 | +1.09% | 62.2만 |
|---|
| 2025.12.31 | ₩6,163 | ₩6,217 | ₩5,976 | ₩6,110 | -0.87% | 64.6만 |
|---|
| 2025.12.30 | ₩6,217 | ₩6,310 | ₩6,123 | ₩6,190 | -0.43% | 65.5만 |
|---|
| 2025.12.29 | ₩6,123 | ₩6,257 | ₩6,043 | ₩6,203 | +1.31% | 69.8만 |
|---|
| 2025.12.26 | ₩6,270 | ₩6,270 | ₩6,030 | ₩6,097 | -2.77% | 63.2만 |
|---|
| 2025.12.24 | ₩6,431 | ₩6,444 | ₩6,230 | ₩6,297 | -2.08% | 27.6만 |
|---|
| 2025.12.23 | ₩6,431 | ₩6,498 | ₩6,297 | ₩6,431 | 0.00% | 45.4만 |
|---|
| 2025.12.22 | ₩6,431 | ₩6,618 | ₩6,377 | ₩6,404 | -0.42% | 42만 |
|---|
| 2025.12.19 | ₩6,190 | ₩6,377 | ₩6,190 | ₩6,351 | +2.59% | 69.6만 |
|---|
| 2025.12.18 | ₩6,284 | ₩6,284 | ₩6,097 | ₩6,137 | -2.34% | 47.7만 |
|---|
| 2025.12.17 | ₩6,244 | ₩6,297 | ₩6,137 | ₩6,270 | +0.43% | 37.9만 |
|---|
| 2025.12.16 | ₩6,163 | ₩6,230 | ₩6,056 | ₩6,137 | -0.43% | 64.2만 |
|---|
| 2025.12.15 | ₩6,524 | ₩6,551 | ₩6,217 | ₩6,297 | -3.48% | 75.5만 |
|---|
| 2025.12.12 | ₩6,778 | ₩6,778 | ₩6,458 | ₩6,484 | -4.34% | 60만 |
|---|
| 2025.12.11 | ₩6,845 | ₩6,899 | ₩6,645 | ₩6,725 | -1.76% | 62.8만 |
|---|
| 2025.12.10 | ₩7,153 | ₩7,166 | ₩6,859 | ₩6,952 | -2.80% | 67.4만 |
|---|
| 2025.12.09 | ₩6,992 | ₩7,193 | ₩6,952 | ₩7,166 | +2.49% | 57.2만 |
|---|
| 2025.12.08 | ₩7,340 | ₩7,367 | ₩6,912 | ₩6,979 | -4.92% | 76.8만 |
|---|
| 2025.12.05 | ₩7,567 | ₩7,701 | ₩7,420 | ₩7,433 | -1.77% | 66.5만 |
|---|
| 2025.12.04 | ₩7,647 | ₩7,888 | ₩7,567 | ₩7,581 | -0.87% | 71.6만 |
|---|
| 2025.12.03 | ₩7,634 | ₩7,835 | ₩7,594 | ₩7,741 | +1.40% | 57.7만 |
|---|
| 2025.12.02 | ₩7,754 | ₩7,754 | ₩7,527 | ₩7,540 | -2.76% | 69.1만 |
|---|
| 2025.12.01 | ₩7,300 | ₩7,901 | ₩7,246 | ₩7,741 | +6.04% | 102.2만 |
|---|
| 2025.11.28 | ₩7,126 | ₩7,447 | ₩7,073 | ₩7,353 | +3.19% | 34만 |
|---|
| 2025.11.26 | ₩6,992 | ₩7,220 | ₩6,966 | ₩7,086 | +1.34% | 70.9만 |
|---|
| 2025.11.25 | ₩7,220 | ₩7,220 | ₩6,912 | ₩7,006 | -2.96% | 49만 |
|---|
| 2025.11.24 | ₩7,126 | ₩7,273 | ₩6,966 | ₩7,260 | +1.88% | 64.8만 |
|---|
| 2025.11.21 | ₩6,979 | ₩7,220 | ₩6,725 | ₩7,113 | +1.92% | 71.5만 |
|---|
| 2025.11.20 | ₩7,126 | ₩7,487 | ₩7,032 | ₩7,073 | -0.75% | 83.8만 |
|---|
| 2025.11.19 | ₩7,099 | ₩7,099 | ₩6,912 | ₩7,086 | -0.19% | 54.4만 |
|---|
| 2025.11.18 | ₩7,032 | ₩7,460 | ₩6,966 | ₩7,353 | +4.56% | 78.7만 |
|---|
| 2025.11.17 | ₩7,554 | ₩7,554 | ₩7,032 | ₩7,073 | -6.37% | 78.9만 |
|---|
| 2025.11.14 | ₩7,433 | ₩7,741 | ₩7,220 | ₩7,714 | +3.78% | 105.3만 |
|---|
| 2025.11.13 | ₩7,741 | ₩7,875 | ₩7,420 | ₩7,527 | -2.76% | 89.6만 |
|---|
| 2025.11.12 | ₩7,728 | ₩7,835 | ₩7,554 | ₩7,728 | 0.00% | 102.1만 |
|---|
| 2025.11.11 | ₩7,647 | ₩7,888 | ₩7,540 | ₩7,835 | +2.45% | 126.8만 |
|---|
| 2025.11.10 | ₩7,260 | ₩7,647 | ₩6,899 | ₩7,607 | +4.79% | 226.4만 |
|---|
| 2025.11.07 | ₩6,551 | ₩7,260 | ₩6,511 | ₩7,166 | +9.39% | 276.1만 |
|---|
| 2025.11.06 | ₩6,043 | ₩6,952 | ₩6,016 | ₩6,551 | +8.41% | 250.2만 |
|---|
| 2025.11.05 | ₩6,043 | ₩6,230 | ₩6,016 | ₩6,110 | +1.11% | 104.6만 |
|---|
| 2025.11.04 | ₩6,043 | ₩6,150 | ₩5,869 | ₩6,016 | -0.44% | 78만 |
|---|
| 2025.11.03 | ₩6,016 | ₩6,310 | ₩5,936 | ₩6,257 | +4.00% | 62만 |
|---|
| 2025.10.31 | ₩6,030 | ₩6,217 | ₩5,843 | ₩6,070 | +0.67% | 78.7만 |
|---|
| 2025.10.30 | ₩5,896 | ₩6,016 | ₩5,722 | ₩5,923 | +0.45% | 69.6만 |
|---|
| 2025.10.29 | ₩6,177 | ₩6,177 | ₩5,829 | ₩5,909 | -4.33% | 134.7만 |
|---|
| 2025.10.28 | ₩6,083 | ₩6,083 | ₩5,682 | ₩5,789 | -4.84% | 107.3만 |
|---|
| 2025.10.27 | ₩6,270 | ₩6,337 | ₩6,043 | ₩6,070 | -3.20% | 88.2만 |
|---|
| 2025.10.24 | ₩6,431 | ₩6,524 | ₩6,244 | ₩6,364 | -1.04% | 78.6만 |
|---|
| 2025.10.23 | ₩6,177 | ₩6,364 | ₩6,110 | ₩6,351 | +2.81% | 92.8만 |
|---|
| 2025.10.22 | ₩5,709 | ₩5,949 | ₩5,642 | ₩5,869 | +2.81% | 100.3만 |
|---|
| 2025.10.21 | ₩5,629 | ₩5,722 | ₩5,522 | ₩5,629 | 0.00% | 66.9만 |
|---|
| 2025.10.20 | ₩5,615 | ₩5,789 | ₩5,575 | ₩5,655 | +0.71% | 90.7만 |
|---|
| 2025.10.17 | ₩6,083 | ₩6,123 | ₩5,535 | ₩5,615 | -7.69% | 206.3만 |
|---|
| 2025.10.16 | ₩6,310 | ₩6,417 | ₩6,070 | ₩6,163 | -2.33% | 151.4만 |
|---|
| 2025.10.15 | ₩6,016 | ₩6,337 | ₩5,816 | ₩6,217 | +3.33% | 268.4만 |
|---|
| 2025.10.14 | ₩5,909 | ₩6,083 | ₩5,695 | ₩5,856 | -0.90% | 157.9만 |
|---|
| 2025.10.13 | ₩6,364 | ₩6,417 | ₩6,070 | ₩6,150 | -3.36% | 227.2만 |
|---|
| 2025.10.10 | ₩6,818 | ₩6,885 | ₩6,203 | ₩6,284 | -7.84% | 232만 |
|---|