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 | ₩6,030 | ₩6,164 | ₩5,924 | ₩5,950 | -1.33% | 37.5만 |
| 2026.10.08 | ₩6,071 | ₩6,231 | ₩6,044 | ₩6,111 | +0.66% | 57.3만 |
| 2026.10.07 | ₩6,004 | ₩6,057 | ₩5,924 | ₩5,950 | -0.89% | 46만 |
| 2026.10.06 | ₩5,857 | ₩6,057 | ₩5,817 | ₩5,977 | +2.05% | 33.2만 |
| 2026.10.05 | ₩5,764 | ₩5,937 | ₩5,684 | ₩5,910 | +2.55% | 52.3만 |
| 2026.10.02 | ₩5,750 | ₩5,830 | ₩5,684 | ₩5,817 | +1.16% | 35.6만 |
| 2026.10.01 | ₩5,630 | ₩5,884 | ₩5,590 | ₩5,844 | +3.79% | 49.3만 |
| 2026.09.30 | ₩5,590 | ₩5,657 | ₩5,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,617 |
| +0.48% |
| 72.8만 |
| 2026.09.29 | ₩5,524 | ₩5,657 | ₩5,470 | ₩5,537 | +0.24% | 43.5만 |
|---|
| 2026.09.28 | ₩5,830 | ₩5,830 | ₩5,577 | ₩5,590 | -4.12% | 57.7만 |
|---|
| 2026.09.25 | ₩5,697 | ₩5,737 | ₩5,617 | ₩5,710 | +0.23% | 46.1만 |
|---|
| 2026.09.24 | ₩5,710 | ₩5,844 | ₩5,670 | ₩5,790 | +1.40% | 67.7만 |
|---|
| 2026.09.23 | ₩5,710 | ₩5,750 | ₩5,617 | ₩5,644 | -1.17% | 57.3만 |
|---|
| 2026.09.22 | ₩5,697 | ₩5,777 | ₩5,630 | ₩5,644 | -0.94% | 36.5만 |
|---|
| 2026.09.21 | ₩5,897 | ₩5,924 | ₩5,737 | ₩5,750 | -2.49% | 44.9만 |
|---|
| 2026.09.18 | ₩6,071 | ₩6,124 | ₩5,937 | ₩6,004 | -1.10% | 56.7만 |
|---|
| 2026.09.17 | ₩6,004 | ₩6,137 | ₩6,004 | ₩6,084 | +1.33% | 35.8만 |
|---|
| 2026.09.16 | ₩6,471 | ₩6,497 | ₩6,044 | ₩6,084 | -5.98% | 61만 |
|---|
| 2026.09.15 | ₩6,417 | ₩6,684 | ₩6,404 | ₩6,578 | +2.49% | 54.5만 |
|---|
| 2026.09.14 | ₩6,658 | ₩6,778 | ₩6,417 | ₩6,417 | -3.61% | 77.5만 |
|---|
| 2026.09.11 | ₩6,564 | ₩6,671 | ₩6,551 | ₩6,578 | +0.20% | 46.4만 |
|---|
| 2026.09.10 | ₩6,671 | ₩6,751 | ₩6,551 | ₩6,618 | -0.80% | 59.1만 |
|---|
| 2026.09.09 | ₩6,684 | ₩6,738 | ₩6,551 | ₩6,564 | -1.80% | 61.9만 |
|---|
| 2026.09.08 | ₩6,644 | ₩6,724 | ₩6,578 | ₩6,591 | -0.80% | 57.2만 |
|---|
| 2026.09.04 | ₩6,444 | ₩6,564 | ₩6,377 | ₩6,537 | +1.45% | 45.8만 |
|---|
| 2026.09.03 | ₩6,698 | ₩6,698 | ₩6,484 | ₩6,537 | -2.39% | 45만 |
|---|
| 2026.09.02 | ₩6,551 | ₩6,724 | ₩6,537 | ₩6,671 | +1.83% | 70.8만 |
|---|
| 2026.09.01 | ₩6,618 | ₩6,684 | ₩6,511 | ₩6,658 | +0.60% | 65.4만 |
|---|
| 2026.08.31 | ₩6,484 | ₩6,591 | ₩6,311 | ₩6,564 | +1.23% | 75만 |
|---|
| 2026.08.28 | ₩6,271 | ₩6,404 | ₩6,217 | ₩6,351 | +1.28% | 47.6만 |
|---|
| 2026.08.27 | ₩6,084 | ₩6,337 | ₩6,017 | ₩6,284 | +3.29% | 57만 |
|---|
| 2026.08.26 | ₩6,137 | ₩6,217 | ₩6,084 | ₩6,111 | -0.43% | 43.9만 |
|---|
| 2026.08.25 | ₩6,217 | ₩6,351 | ₩6,151 | ₩6,231 | +0.21% | 55.6만 |
|---|
| 2026.08.24 | ₩6,417 | ₩6,578 | ₩6,311 | ₩6,377 | -0.62% | 80.9만 |
|---|
| 2026.08.21 | ₩6,537 | ₩6,618 | ₩6,431 | ₩6,431 | -1.63% | 86만 |
|---|
| 2026.08.20 | ₩6,537 | ₩6,658 | ₩6,431 | ₩6,551 | +0.20% | 55.6만 |
|---|
| 2026.08.19 | ₩6,511 | ₩6,684 | ₩6,364 | ₩6,391 | -1.84% | 71.4만 |
|---|
| 2026.08.18 | ₩6,551 | ₩6,591 | ₩6,391 | ₩6,431 | -1.83% | 62.5만 |
|---|
| 2026.08.17 | ₩6,484 | ₩6,591 | ₩6,404 | ₩6,431 | -0.82% | 94.8만 |
|---|
| 2026.08.14 | ₩6,591 | ₩6,644 | ₩6,071 | ₩6,377 | -3.24% | 213.6만 |
|---|
| 2026.08.13 | ₩6,297 | ₩6,778 | ₩6,191 | ₩6,444 | +2.33% | 547.2만 |
|---|
| 2026.08.12 | ₩5,937 | ₩6,057 | ₩5,804 | ₩5,857 | -1.35% | 70.9만 |
|---|
| 2026.08.11 | ₩5,870 | ₩6,084 | ₩5,697 | ₩6,017 | +2.50% | 128.2만 |
|---|
| 2026.08.10 | ₩5,457 | ₩5,617 | ₩5,403 | ₩5,550 | +1.71% | 28.9만 |
|---|
| 2026.08.07 | ₩5,417 | ₩5,537 | ₩5,350 | ₩5,377 | -0.74% | 27.9만 |
|---|
| 2026.08.06 | ₩5,230 | ₩5,510 | ₩5,177 | ₩5,443 | +4.08% | 77.3만 |
|---|
| 2026.08.05 | ₩5,283 | ₩5,323 | ₩5,097 | ₩5,177 | -2.02% | 52.4만 |
|---|
| 2026.08.04 | ₩5,270 | ₩5,457 | ₩5,217 | ₩5,310 | +0.76% | 61.6만 |
|---|
| 2026.08.03 | ₩5,097 | ₩5,430 | ₩5,043 | ₩5,350 | +4.97% | 72만 |
|---|
| 2026.07.31 | ₩5,030 | ₩5,243 | ₩4,923 | ₩5,217 | +3.71% | 39만 |
|---|
| 2026.07.30 | ₩5,070 | ₩5,137 | ₩4,990 | ₩5,003 | -1.32% | 43.1만 |
|---|
| 2026.07.29 | ₩5,017 | ₩5,097 | ₩5,003 | ₩5,097 | +1.60% | 47.6만 |
|---|
| 2026.07.28 | ₩5,083 | ₩5,083 | ₩4,870 | ₩4,896 | -3.67% | 74.7만 |
|---|
| 2026.07.27 | ₩5,017 | ₩5,137 | ₩4,923 | ₩5,003 | -0.27% | 61.7만 |
|---|
| 2026.07.24 | ₩5,497 | ₩5,510 | ₩5,257 | ₩5,257 | -4.37% | 56.7만 |
|---|
| 2026.07.23 | ₩5,590 | ₩5,604 | ₩5,430 | ₩5,510 | -1.43% | 85.9만 |
|---|
| 2026.07.22 | ₩5,443 | ₩5,590 | ₩5,417 | ₩5,470 | +0.49% | 52.6만 |
|---|
| 2026.07.21 | ₩5,323 | ₩5,497 | ₩5,270 | ₩5,377 | +1.00% | 94만 |
|---|
| 2026.07.20 | ₩5,190 | ₩5,323 | ₩5,123 | ₩5,243 | +1.03% | 54.6만 |
|---|
| 2026.07.17 | ₩5,403 | ₩5,443 | ₩5,217 | ₩5,257 | -2.72% | 54만 |
|---|
| 2026.07.16 | ₩5,350 | ₩5,430 | ₩5,297 | ₩5,297 | -1.00% | 47.4만 |
|---|
| 2026.07.15 | ₩5,483 | ₩5,537 | ₩5,270 | ₩5,337 | -2.68% | 50.2만 |
|---|
| 2026.07.14 | ₩5,564 | ₩5,644 | ₩5,443 | ₩5,510 | -0.96% | 56.3만 |
|---|
| 2026.07.13 | ₩5,377 | ₩5,617 | ₩5,363 | ₩5,510 | +2.48% | 61만 |
|---|
| 2026.07.10 | ₩5,390 | ₩5,443 | ₩5,217 | ₩5,257 | -2.48% | 60.2만 |
|---|
| 2026.07.09 | ₩5,377 | ₩5,457 | ₩5,323 | ₩5,430 | +0.99% | 52만 |
|---|
| 2026.07.08 | ₩5,390 | ₩5,537 | ₩5,363 | ₩5,403 | +0.25% | 74.7만 |
|---|
| 2026.07.07 | ₩5,203 | ₩5,337 | ₩5,163 | ₩5,310 | +2.05% | 98.1만 |
|---|
| 2026.07.06 | ₩5,337 | ₩5,390 | ₩5,150 | ₩5,150 | -3.50% | 60.5만 |
|---|
| 2026.07.02 | ₩5,283 | ₩5,403 | ₩5,283 | ₩5,337 | +1.01% | 42.3만 |
|---|
| 2026.07.01 | ₩5,297 | ₩5,403 | ₩5,270 | ₩5,283 | -0.25% | 59.9만 |
|---|
| 2026.06.30 | ₩5,403 | ₩5,497 | ₩5,297 | ₩5,310 | -1.73% | 78.8만 |
|---|
| 2026.06.29 | ₩5,270 | ₩5,430 | ₩5,230 | ₩5,377 | +2.03% | 70.5만 |
|---|
| 2026.06.26 | ₩5,257 | ₩5,297 | ₩5,190 | ₩5,257 | 0.00% | 527.3만 |
|---|
| 2026.06.25 | ₩5,257 | ₩5,430 | ₩5,190 | ₩5,310 | +1.02% | 103.9만 |
|---|
| 2026.06.24 | ₩5,497 | ₩5,510 | ₩5,150 | ₩5,297 | -3.64% | 131.3만 |
|---|
| 2026.06.23 | ₩5,390 | ₩5,443 | ₩5,217 | ₩5,243 | -2.72% | 82.6만 |
|---|
| 2026.06.22 | ₩5,470 | ₩5,524 | ₩5,257 | ₩5,390 | -1.46% | 100.1만 |
|---|
| 2026.06.18 | ₩5,403 | ₩5,510 | ₩5,270 | ₩5,510 | +1.98% | 64.5만 |
|---|
| 2026.06.17 | ₩5,443 | ₩5,577 | ₩5,390 | ₩5,430 | -0.25% | 89.4만 |
|---|
| 2026.06.16 | ₩5,377 | ₩5,470 | ₩5,363 | ₩5,443 | +1.24% | 62.7만 |
|---|
| 2026.06.15 | ₩5,483 | ₩5,604 | ₩5,443 | ₩5,497 | +0.24% | 74.2만 |
|---|
| 2026.06.12 | ₩5,737 | ₩5,964 | ₩5,737 | ₩5,790 | +0.93% | 55.6만 |
|---|
| 2026.06.11 | ₩6,164 | ₩6,217 | ₩5,790 | ₩5,844 | -5.19% | 53.1만 |
|---|
| 2026.06.10 | ₩6,004 | ₩6,177 | ₩6,004 | ₩6,097 | +1.56% | 41.4만 |
|---|
| 2026.06.09 | ₩5,977 | ₩6,004 | ₩5,817 | ₩5,897 | -1.34% | 77.1만 |
|---|
| 2026.06.08 | ₩5,924 | ₩6,071 | ₩5,924 | ₩6,071 | +2.48% | 89.2만 |
|---|
| 2026.06.05 | ₩6,151 | ₩6,177 | ₩5,830 | ₩5,830 | -5.21% | 104.5만 |
|---|
| 2026.06.04 | ₩6,191 | ₩6,297 | ₩6,164 | ₩6,191 | 0.00% | 45.2만 |
|---|
| 2026.06.03 | ₩6,457 | ₩6,524 | ₩6,217 | ₩6,257 | -3.10% | 58.8만 |
|---|
| 2026.06.02 | ₩6,364 | ₩6,457 | ₩6,284 | ₩6,351 | -0.21% | 53.5만 |
|---|
| 2026.06.01 | ₩6,404 | ₩6,591 | ₩6,284 | ₩6,364 | -0.63% | 88.4만 |
|---|
| 2026.05.29 | ₩6,191 | ₩6,244 | ₩6,137 | ₩6,177 | -0.22% | 49.2만 |
|---|
| 2026.05.28 | ₩6,177 | ₩6,311 | ₩6,084 | ₩6,244 | +1.08% | 66.5만 |
|---|
| 2026.05.27 | ₩6,151 | ₩6,257 | ₩6,017 | ₩6,071 | -1.30% | 62.3만 |
|---|
| 2026.05.26 | ₩6,564 | ₩6,618 | ₩6,217 | ₩6,337 | -3.46% | 90.3만 |
|---|
| 2026.05.22 | ₩6,658 | ₩6,764 | ₩6,591 | ₩6,684 | +0.40% | 38만 |
|---|
| 2026.05.21 | ₩7,058 | ₩7,058 | ₩6,658 | ₩6,738 | -4.54% | 82만 |
|---|
| 2026.05.20 | ₩6,938 | ₩7,151 | ₩6,844 | ₩6,911 | -0.38% | 61.3만 |
|---|
| 2026.05.19 | ₩7,098 | ₩7,098 | ₩6,911 | ₩6,924 | -2.44% | 59.7만 |
|---|
| 2026.05.18 | ₩6,871 | ₩7,098 | ₩6,751 | ₩7,004 | +1.94% | 54만 |
|---|
| 2026.05.15 | ₩6,911 | ₩7,084 | ₩6,871 | ₩6,978 | +0.97% | 55.1만 |
|---|
| 2026.05.14 | ₩6,698 | ₩6,871 | ₩6,644 | ₩6,804 | +1.59% | 72.5만 |
|---|
| 2026.05.13 | ₩7,018 | ₩7,018 | ₩6,711 | ₩6,804 | -3.04% | 107.5만 |
|---|
| 2026.05.12 | ₩6,618 | ₩7,178 | ₩6,537 | ₩7,031 | +6.25% | 143.4만 |
|---|
| 2026.05.11 | ₩7,271 | ₩7,458 | ₩7,218 | ₩7,311 | +0.55% | 91만 |
|---|
| 2026.05.08 | ₩7,205 | ₩7,218 | ₩6,964 | ₩7,058 | -2.04% | 72.2만 |
|---|
| 2026.05.07 | ₩7,218 | ₩7,325 | ₩6,938 | ₩7,258 | +0.55% | 96.7만 |
|---|
| 2026.05.06 | ₩7,818 | ₩7,845 | ₩7,378 | ₩7,391 | -5.46% | 81.1만 |
|---|
| 2026.05.05 | ₩8,352 | ₩8,445 | ₩8,138 | ₩8,352 | 0.00% | 56.8만 |
|---|
| 2026.05.04 | ₩8,379 | ₩8,552 | ₩8,205 | ₩8,432 | +0.64% | 62.1만 |
|---|
| 2026.05.01 | ₩8,485 | ₩8,485 | ₩8,085 | ₩8,285 | -2.36% | 63.9만 |
|---|
| 2026.04.30 | ₩8,339 | ₩8,632 | ₩8,232 | ₩8,539 | +2.40% | 55.7만 |
|---|
| 2026.04.29 | ₩8,392 | ₩8,565 | ₩8,205 | ₩8,539 | +1.75% | 60.6만 |
|---|
| 2026.04.28 | ₩8,125 | ₩8,325 | ₩8,125 | ₩8,219 | +1.15% | 45.8만 |
|---|
| 2026.04.27 | ₩7,898 | ₩8,058 | ₩7,872 | ₩8,005 | +1.35% | 50.7만 |
|---|
| 2026.04.24 | ₩7,845 | ₩7,845 | ₩7,618 | ₩7,792 | -0.68% | 44.7만 |
|---|
| 2026.04.23 | ₩7,698 | ₩7,885 | ₩7,645 | ₩7,858 | +2.08% | 57.7만 |
|---|
| 2026.04.22 | ₩7,378 | ₩7,632 | ₩7,365 | ₩7,618 | +3.25% | 54.3만 |
|---|
| 2026.04.21 | ₩7,191 | ₩7,405 | ₩7,165 | ₩7,378 | +2.60% | 144만 |
|---|
| 2026.04.20 | ₩7,191 | ₩7,311 | ₩7,044 | ₩7,138 | -0.74% | 49.5만 |
|---|
| 2026.04.17 | ₩7,071 | ₩7,125 | ₩6,751 | ₩7,058 | -0.19% | 104.5만 |
|---|
| 2026.04.16 | ₩7,378 | ₩7,471 | ₩7,285 | ₩7,325 | -0.72% | 49.4만 |
|---|
| 2026.04.15 | ₩7,311 | ₩7,445 | ₩7,245 | ₩7,338 | +0.36% | 66.7만 |
|---|
| 2026.04.14 | ₩7,738 | ₩7,738 | ₩7,338 | ₩7,338 | -5.17% | 91.8만 |
|---|
| 2026.04.13 | ₩8,339 | ₩8,472 | ₩7,845 | ₩7,845 | -5.92% | 95.6만 |
|---|
| 2026.04.10 | ₩7,698 | ₩8,205 | ₩7,698 | ₩8,125 | +5.55% | 88.7만 |
|---|
| 2026.04.09 | ₩7,898 | ₩7,912 | ₩7,525 | ₩7,752 | -1.86% | 98.4만 |
|---|
| 2026.04.08 | ₩7,578 | ₩7,858 | ₩7,351 | ₩7,845 | +3.52% | 103.6만 |
|---|
| 2026.04.07 | ₩8,285 | ₩8,485 | ₩8,165 | ₩8,299 | +0.16% | 81.7만 |
|---|
| 2026.04.06 | ₩7,992 | ₩8,299 | ₩7,938 | ₩8,259 | +3.34% | 68.1만 |
|---|
| 2026.04.02 | ₩8,179 | ₩8,299 | ₩7,872 | ₩7,978 | -2.45% | 100.3만 |
|---|
| 2026.04.01 | ₩7,992 | ₩8,152 | ₩7,818 | ₩7,832 | -2.00% | 149.6만 |
|---|
| 2026.03.31 | ₩8,552 | ₩8,886 | ₩8,112 | ₩8,325 | -2.65% | 175.1만 |
|---|
| 2026.03.30 | ₩8,859 | ₩8,926 | ₩8,352 | ₩8,552 | -3.46% | 100.9만 |
|---|
| 2026.03.27 | ₩8,846 | ₩8,939 | ₩8,699 | ₩8,752 | -1.06% | 79.2만 |
|---|
| 2026.03.26 | ₩8,832 | ₩9,046 | ₩8,779 | ₩8,846 | +0.15% | 93.8만 |
|---|
| 2026.03.25 | ₩8,539 | ₩8,779 | ₩8,259 | ₩8,699 | +1.87% | 112만 |
|---|
| 2026.03.24 | ₩8,445 | ₩8,792 | ₩8,379 | ₩8,792 | +4.11% | 126.7만 |
|---|
| 2026.03.23 | ₩8,232 | ₩8,632 | ₩8,138 | ₩8,392 | +1.94% | 154.9만 |
|---|
| 2026.03.20 | ₩8,499 | ₩8,966 | ₩8,459 | ₩8,699 | +2.35% | 120만 |
|---|
| 2026.03.19 | ₩8,485 | ₩8,792 | ₩8,419 | ₩8,432 | -0.63% | 125.6만 |
|---|
| 2026.03.18 | ₩8,219 | ₩8,432 | ₩8,032 | ₩8,405 | +2.27% | 104.6만 |
|---|
| 2026.03.17 | ₩8,499 | ₩8,605 | ₩8,219 | ₩8,245 | -2.98% | 126.7만 |
|---|
| 2026.03.16 | ₩8,539 | ₩8,899 | ₩8,205 | ₩8,379 | -1.87% | 233.4만 |
|---|
| 2026.03.13 | ₩7,965 | ₩9,059 | ₩7,858 | ₩8,726 | +9.55% | 289.6만 |
|---|
| 2026.03.12 | ₩7,591 | ₩8,085 | ₩7,498 | ₩8,085 | +6.50% | 217.4만 |
|---|
| 2026.03.11 | ₩6,844 | ₩7,565 | ₩6,844 | ₩7,431 | +8.58% | 213.4만 |
|---|
| 2026.03.10 | ₩7,231 | ₩7,538 | ₩6,804 | ₩6,818 | -5.72% | 175.9만 |
|---|
| 2026.03.09 | ₩8,672 | ₩8,672 | ₩7,792 | ₩7,872 | -9.23% | 144.9만 |
|---|
| 2026.03.06 | ₩8,165 | ₩8,352 | ₩8,072 | ₩8,138 | -0.33% | 81.1만 |
|---|
| 2026.03.05 | ₩8,058 | ₩8,125 | ₩7,872 | ₩8,005 | -0.66% | 68.4만 |
|---|
| 2026.03.04 | ₩7,698 | ₩8,165 | ₩7,551 | ₩8,058 | +4.68% | 96.8만 |
|---|
| 2026.03.03 | ₩8,045 | ₩8,165 | ₩7,645 | ₩7,778 | -3.32% | 136.7만 |
|---|
| 2026.03.02 | ₩8,005 | ₩8,072 | ₩7,618 | ₩7,885 | -1.50% | 150.2만 |
|---|
| 2026.02.27 | ₩7,485 | ₩7,778 | ₩7,365 | ₩7,658 | +2.32% | 59.9만 |
|---|
| 2026.02.26 | ₩7,138 | ₩7,471 | ₩7,111 | ₩7,338 | +2.80% | 41.1만 |
|---|
| 2026.02.25 | ₩7,271 | ₩7,338 | ₩6,964 | ₩7,325 | +0.73% | 59만 |
|---|
| 2026.02.24 | ₩7,378 | ₩7,471 | ₩7,058 | ₩7,285 | -1.27% | 69.5만 |
|---|
| 2026.02.23 | ₩7,658 | ₩7,885 | ₩7,325 | ₩7,391 | -3.48% | 86.3만 |
|---|
| 2026.02.20 | ₩7,498 | ₩7,645 | ₩7,378 | ₩7,618 | +1.60% | 50.4만 |
|---|
| 2026.02.19 | ₩7,258 | ₩7,565 | ₩7,258 | ₩7,511 | +3.49% | 71.6만 |
|---|
| 2026.02.18 | ₩7,058 | ₩7,165 | ₩6,978 | ₩7,165 | +1.51% | 52.3만 |
|---|
| 2026.02.17 | ₩7,205 | ₩7,231 | ₩6,804 | ₩6,898 | -4.26% | 43만 |
|---|
| 2026.02.13 | ₩7,031 | ₩7,311 | ₩6,951 | ₩7,231 | +2.85% | 35.8만 |
|---|
| 2026.02.12 | ₩7,511 | ₩7,525 | ₩6,911 | ₩7,071 | -5.86% | 57.5만 |
|---|
| 2026.02.11 | ₩7,271 | ₩7,672 | ₩7,271 | ₩7,511 | +3.30% | 75만 |
|---|
| 2026.02.10 | ₩7,098 | ₩7,245 | ₩6,884 | ₩7,191 | +1.32% | 38.5만 |
|---|
| 2026.02.09 | ₩6,911 | ₩7,111 | ₩6,871 | ₩7,071 | +2.32% | 37만 |
|---|
| 2026.02.06 | ₩6,537 | ₩6,924 | ₩6,537 | ₩6,911 | +5.71% | 54.1만 |
|---|
| 2026.02.05 | ₩6,644 | ₩6,658 | ₩6,284 | ₩6,471 | -2.61% | 68.4만 |
|---|
| 2026.02.04 | ₩6,684 | ₩6,778 | ₩6,537 | ₩6,684 | 0.00% | 79만 |
|---|
| 2026.02.03 | ₩6,417 | ₩6,711 | ₩6,324 | ₩6,631 | +3.33% | 83.3만 |
|---|
| 2026.02.02 | ₩6,417 | ₩6,524 | ₩6,337 | ₩6,377 | -0.62% | 47.8만 |
|---|
| 2026.01.30 | ₩6,618 | ₩6,858 | ₩6,524 | ₩6,698 | +1.21% | 91.3만 |
|---|
| 2026.01.29 | ₩6,618 | ₩6,858 | ₩6,511 | ₩6,711 | +1.41% | 79.8만 |
|---|
| 2026.01.28 | ₩6,431 | ₩6,537 | ₩6,311 | ₩6,444 | +0.21% | 58만 |
|---|
| 2026.01.27 | ₩6,231 | ₩6,404 | ₩6,204 | ₩6,377 | +2.36% | 34만 |
|---|
| 2026.01.26 | ₩6,351 | ₩6,351 | ₩6,124 | ₩6,217 | -2.10% | 37만 |
|---|
| 2026.01.23 | ₩6,271 | ₩6,431 | ₩6,231 | ₩6,284 | +0.21% | 51.3만 |
|---|
| 2026.01.22 | ₩6,351 | ₩6,431 | ₩6,097 | ₩6,164 | -2.94% | 46.6만 |
|---|
| 2026.01.21 | ₩6,391 | ₩6,604 | ₩6,271 | ₩6,364 | -0.42% | 54.8만 |
|---|
| 2026.01.20 | ₩6,324 | ₩6,471 | ₩6,204 | ₩6,204 | -1.90% | 63.6만 |
|---|
| 2026.01.16 | ₩6,471 | ₩6,484 | ₩6,324 | ₩6,377 | -1.44% | 53.1만 |
|---|
| 2026.01.15 | ₩6,497 | ₩6,497 | ₩6,297 | ₩6,404 | -1.44% | 65.5만 |
|---|
| 2026.01.14 | ₩6,537 | ₩6,844 | ₩6,511 | ₩6,631 | +1.43% | 78.2만 |
|---|
| 2026.01.13 | ₩6,324 | ₩6,564 | ₩6,311 | ₩6,444 | +1.90% | 53.8만 |
|---|
| 2026.01.12 | ₩6,097 | ₩6,364 | ₩6,017 | ₩6,217 | +1.97% | 49.3만 |
|---|
| 2026.01.09 | ₩6,137 | ₩6,164 | ₩6,017 | ₩6,124 | -0.22% | 49.3만 |
|---|
| 2026.01.08 | ₩5,897 | ₩6,204 | ₩5,897 | ₩6,111 | +3.62% | 89만 |
|---|
| 2026.01.07 | ₩6,017 | ₩6,030 | ₩5,817 | ₩5,844 | -2.88% | 75.4만 |
|---|
| 2026.01.06 | ₩6,030 | ₩6,111 | ₩5,897 | ₩6,071 | +0.66% | 50.8만 |
|---|
| 2026.01.05 | ₩5,977 | ₩6,204 | ₩5,804 | ₩6,004 | +0.45% | 105만 |
|---|
| 2026.01.02 | ₩6,111 | ₩6,217 | ₩6,017 | ₩6,177 | +1.09% | 62.2만 |
|---|
| 2025.12.31 | ₩6,151 | ₩6,204 | ₩5,964 | ₩6,097 | -0.87% | 64.6만 |
|---|
| 2025.12.30 | ₩6,204 | ₩6,297 | ₩6,111 | ₩6,177 | -0.43% | 65.5만 |
|---|
| 2025.12.29 | ₩6,111 | ₩6,244 | ₩6,030 | ₩6,191 | +1.31% | 69.8만 |
|---|
| 2025.12.26 | ₩6,257 | ₩6,257 | ₩6,017 | ₩6,084 | -2.77% | 63.2만 |
|---|
| 2025.12.24 | ₩6,417 | ₩6,431 | ₩6,217 | ₩6,284 | -2.08% | 27.6만 |
|---|
| 2025.12.23 | ₩6,417 | ₩6,484 | ₩6,284 | ₩6,417 | 0.00% | 45.4만 |
|---|
| 2025.12.22 | ₩6,417 | ₩6,604 | ₩6,364 | ₩6,391 | -0.42% | 42만 |
|---|
| 2025.12.19 | ₩6,177 | ₩6,364 | ₩6,177 | ₩6,337 | +2.59% | 69.6만 |
|---|
| 2025.12.18 | ₩6,271 | ₩6,271 | ₩6,084 | ₩6,124 | -2.34% | 47.7만 |
|---|
| 2025.12.17 | ₩6,231 | ₩6,284 | ₩6,124 | ₩6,257 | +0.43% | 37.9만 |
|---|
| 2025.12.16 | ₩6,151 | ₩6,217 | ₩6,044 | ₩6,124 | -0.43% | 64.2만 |
|---|
| 2025.12.15 | ₩6,511 | ₩6,537 | ₩6,204 | ₩6,284 | -3.48% | 75.5만 |
|---|
| 2025.12.12 | ₩6,764 | ₩6,764 | ₩6,444 | ₩6,471 | -4.34% | 60만 |
|---|
| 2025.12.11 | ₩6,831 | ₩6,884 | ₩6,631 | ₩6,711 | -1.76% | 62.8만 |
|---|
| 2025.12.10 | ₩7,138 | ₩7,151 | ₩6,844 | ₩6,938 | -2.80% | 67.4만 |
|---|
| 2025.12.09 | ₩6,978 | ₩7,178 | ₩6,938 | ₩7,151 | +2.49% | 57.2만 |
|---|
| 2025.12.08 | ₩7,325 | ₩7,351 | ₩6,898 | ₩6,964 | -4.92% | 76.8만 |
|---|
| 2025.12.05 | ₩7,551 | ₩7,685 | ₩7,405 | ₩7,418 | -1.77% | 66.5만 |
|---|
| 2025.12.04 | ₩7,632 | ₩7,872 | ₩7,551 | ₩7,565 | -0.87% | 71.6만 |
|---|
| 2025.12.03 | ₩7,618 | ₩7,818 | ₩7,578 | ₩7,725 | +1.40% | 57.7만 |
|---|
| 2025.12.02 | ₩7,738 | ₩7,738 | ₩7,511 | ₩7,525 | -2.76% | 69.1만 |
|---|
| 2025.12.01 | ₩7,285 | ₩7,885 | ₩7,231 | ₩7,725 | +6.04% | 102.2만 |
|---|
| 2025.11.28 | ₩7,111 | ₩7,431 | ₩7,058 | ₩7,338 | +3.19% | 34만 |
|---|
| 2025.11.26 | ₩6,978 | ₩7,205 | ₩6,951 | ₩7,071 | +1.34% | 70.9만 |
|---|
| 2025.11.25 | ₩7,205 | ₩7,205 | ₩6,898 | ₩6,991 | -2.96% | 49만 |
|---|
| 2025.11.24 | ₩7,111 | ₩7,258 | ₩6,951 | ₩7,245 | +1.88% | 64.8만 |
|---|
| 2025.11.21 | ₩6,964 | ₩7,205 | ₩6,711 | ₩7,098 | +1.92% | 71.5만 |
|---|
| 2025.11.20 | ₩7,111 | ₩7,471 | ₩7,018 | ₩7,058 | -0.75% | 83.8만 |
|---|
| 2025.11.19 | ₩7,084 | ₩7,084 | ₩6,898 | ₩7,071 | -0.19% | 54.4만 |
|---|
| 2025.11.18 | ₩7,018 | ₩7,445 | ₩6,951 | ₩7,338 | +4.56% | 78.7만 |
|---|
| 2025.11.17 | ₩7,538 | ₩7,538 | ₩7,018 | ₩7,058 | -6.37% | 78.9만 |
|---|
| 2025.11.14 | ₩7,418 | ₩7,725 | ₩7,205 | ₩7,698 | +3.78% | 105.3만 |
|---|
| 2025.11.13 | ₩7,725 | ₩7,858 | ₩7,405 | ₩7,511 | -2.76% | 89.6만 |
|---|
| 2025.11.12 | ₩7,712 | ₩7,818 | ₩7,538 | ₩7,712 | 0.00% | 102.1만 |
|---|
| 2025.11.11 | ₩7,632 | ₩7,872 | ₩7,525 | ₩7,818 | +2.45% | 126.8만 |
|---|
| 2025.11.10 | ₩7,245 | ₩7,632 | ₩6,884 | ₩7,591 | +4.79% | 226.4만 |
|---|
| 2025.11.07 | ₩6,537 | ₩7,245 | ₩6,497 | ₩7,151 | +9.39% | 276.1만 |
|---|
| 2025.11.06 | ₩6,030 | ₩6,938 | ₩6,004 | ₩6,537 | +8.41% | 250.2만 |
|---|
| 2025.11.05 | ₩6,030 | ₩6,217 | ₩6,004 | ₩6,097 | +1.11% | 104.6만 |
|---|
| 2025.11.04 | ₩6,030 | ₩6,137 | ₩5,857 | ₩6,004 | -0.44% | 78만 |
|---|
| 2025.11.03 | ₩6,004 | ₩6,297 | ₩5,924 | ₩6,244 | +4.00% | 62만 |
|---|
| 2025.10.31 | ₩6,017 | ₩6,204 | ₩5,830 | ₩6,057 | +0.67% | 78.7만 |
|---|
| 2025.10.30 | ₩5,884 | ₩6,004 | ₩5,710 | ₩5,910 | +0.45% | 69.6만 |
|---|
| 2025.10.29 | ₩6,164 | ₩6,164 | ₩5,817 | ₩5,897 | -4.33% | 134.7만 |
|---|
| 2025.10.28 | ₩6,071 | ₩6,071 | ₩5,670 | ₩5,777 | -4.84% | 107.3만 |
|---|
| 2025.10.27 | ₩6,257 | ₩6,324 | ₩6,030 | ₩6,057 | -3.20% | 88.2만 |
|---|
| 2025.10.24 | ₩6,417 | ₩6,511 | ₩6,231 | ₩6,351 | -1.04% | 78.6만 |
|---|
| 2025.10.23 | ₩6,164 | ₩6,351 | ₩6,097 | ₩6,337 | +2.81% | 92.8만 |
|---|
| 2025.10.22 | ₩5,697 | ₩5,937 | ₩5,630 | ₩5,857 | +2.81% | 100.3만 |
|---|
| 2025.10.21 | ₩5,617 | ₩5,710 | ₩5,510 | ₩5,617 | 0.00% | 66.9만 |
|---|
| 2025.10.20 | ₩5,604 | ₩5,777 | ₩5,564 | ₩5,644 | +0.71% | 90.7만 |
|---|
| 2025.10.17 | ₩6,071 | ₩6,111 | ₩5,524 | ₩5,604 | -7.69% | 206.3만 |
|---|
| 2025.10.16 | ₩6,297 | ₩6,404 | ₩6,057 | ₩6,151 | -2.33% | 151.4만 |
|---|
| 2025.10.15 | ₩6,004 | ₩6,324 | ₩5,804 | ₩6,204 | +3.33% | 268.4만 |
|---|
| 2025.10.14 | ₩5,897 | ₩6,071 | ₩5,684 | ₩5,844 | -0.90% | 157.9만 |
|---|
| 2025.10.13 | ₩6,351 | ₩6,404 | ₩6,057 | ₩6,137 | -3.36% | 227.2만 |
|---|
| 2025.10.10 | ₩6,804 | ₩6,871 | ₩6,191 | ₩6,271 | -7.84% | 232만 |
|---|