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 | ₩6,045 | ₩6,178 | ₩5,938 | ₩5,964 | -1.33% | 37.5만 |
| 2026.10.08 | ₩6,085 | ₩6,245 | ₩6,058 | ₩6,125 | +0.66% | 57.3만 |
| 2026.10.07 | ₩6,018 | ₩6,071 | ₩5,938 | ₩5,964 | -0.89% | 46만 |
| 2026.10.06 | ₩5,871 | ₩6,071 | ₩5,831 | ₩5,991 | +2.05% | 33.2만 |
| 2026.10.05 | ₩5,777 | ₩5,951 | ₩5,697 | ₩5,924 | +2.55% | 52.3만 |
| 2026.10.02 | ₩5,764 | ₩5,844 | ₩5,697 | ₩5,831 | +1.16% | 35.6만 |
| 2026.10.01 | ₩5,643 | ₩5,897 | ₩5,603 | ₩5,857 | +3.79% | 49.3만 |
| 2026.09.30 | ₩5,603 | ₩5,670 | ₩5,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,630 |
| +0.48% |
| 72.8만 |
| 2026.09.29 | ₩5,536 | ₩5,670 | ₩5,483 | ₩5,550 | +0.24% | 43.5만 |
|---|
| 2026.09.28 | ₩5,844 | ₩5,844 | ₩5,590 | ₩5,603 | -4.12% | 57.7만 |
|---|
| 2026.09.25 | ₩5,710 | ₩5,750 | ₩5,630 | ₩5,724 | +0.23% | 46.1만 |
|---|
| 2026.09.24 | ₩5,724 | ₩5,857 | ₩5,683 | ₩5,804 | +1.40% | 67.7만 |
|---|
| 2026.09.23 | ₩5,724 | ₩5,764 | ₩5,630 | ₩5,657 | -1.17% | 57.3만 |
|---|
| 2026.09.22 | ₩5,710 | ₩5,790 | ₩5,643 | ₩5,657 | -0.94% | 36.5만 |
|---|
| 2026.09.21 | ₩5,911 | ₩5,938 | ₩5,750 | ₩5,764 | -2.49% | 44.9만 |
|---|
| 2026.09.18 | ₩6,085 | ₩6,138 | ₩5,951 | ₩6,018 | -1.10% | 56.7만 |
|---|
| 2026.09.17 | ₩6,018 | ₩6,151 | ₩6,018 | ₩6,098 | +1.33% | 35.8만 |
|---|
| 2026.09.16 | ₩6,486 | ₩6,513 | ₩6,058 | ₩6,098 | -5.98% | 61만 |
|---|
| 2026.09.15 | ₩6,432 | ₩6,700 | ₩6,419 | ₩6,593 | +2.49% | 54.5만 |
|---|
| 2026.09.14 | ₩6,673 | ₩6,793 | ₩6,432 | ₩6,432 | -3.61% | 77.5만 |
|---|
| 2026.09.11 | ₩6,579 | ₩6,686 | ₩6,566 | ₩6,593 | +0.20% | 46.4만 |
|---|
| 2026.09.10 | ₩6,686 | ₩6,767 | ₩6,566 | ₩6,633 | -0.80% | 59.1만 |
|---|
| 2026.09.09 | ₩6,700 | ₩6,753 | ₩6,566 | ₩6,579 | -1.80% | 61.9만 |
|---|
| 2026.09.08 | ₩6,660 | ₩6,740 | ₩6,593 | ₩6,606 | -0.80% | 57.2만 |
|---|
| 2026.09.04 | ₩6,459 | ₩6,579 | ₩6,392 | ₩6,553 | +1.45% | 45.8만 |
|---|
| 2026.09.03 | ₩6,713 | ₩6,713 | ₩6,499 | ₩6,553 | -2.39% | 45만 |
|---|
| 2026.09.02 | ₩6,566 | ₩6,740 | ₩6,553 | ₩6,686 | +1.83% | 70.8만 |
|---|
| 2026.09.01 | ₩6,633 | ₩6,700 | ₩6,526 | ₩6,673 | +0.60% | 65.4만 |
|---|
| 2026.08.31 | ₩6,499 | ₩6,606 | ₩6,325 | ₩6,579 | +1.23% | 75만 |
|---|
| 2026.08.28 | ₩6,285 | ₩6,419 | ₩6,232 | ₩6,365 | +1.28% | 47.6만 |
|---|
| 2026.08.27 | ₩6,098 | ₩6,352 | ₩6,031 | ₩6,299 | +3.29% | 57만 |
|---|
| 2026.08.26 | ₩6,151 | ₩6,232 | ₩6,098 | ₩6,125 | -0.43% | 43.9만 |
|---|
| 2026.08.25 | ₩6,232 | ₩6,365 | ₩6,165 | ₩6,245 | +0.21% | 55.6만 |
|---|
| 2026.08.24 | ₩6,432 | ₩6,593 | ₩6,325 | ₩6,392 | -0.62% | 80.9만 |
|---|
| 2026.08.21 | ₩6,553 | ₩6,633 | ₩6,446 | ₩6,446 | -1.63% | 86만 |
|---|
| 2026.08.20 | ₩6,553 | ₩6,673 | ₩6,446 | ₩6,566 | +0.20% | 55.6만 |
|---|
| 2026.08.19 | ₩6,526 | ₩6,700 | ₩6,379 | ₩6,406 | -1.84% | 71.4만 |
|---|
| 2026.08.18 | ₩6,566 | ₩6,606 | ₩6,406 | ₩6,446 | -1.83% | 62.5만 |
|---|
| 2026.08.17 | ₩6,499 | ₩6,606 | ₩6,419 | ₩6,446 | -0.82% | 94.8만 |
|---|
| 2026.08.14 | ₩6,606 | ₩6,660 | ₩6,085 | ₩6,392 | -3.24% | 213.6만 |
|---|
| 2026.08.13 | ₩6,312 | ₩6,793 | ₩6,205 | ₩6,459 | +2.33% | 547.2만 |
|---|
| 2026.08.12 | ₩5,951 | ₩6,071 | ₩5,817 | ₩5,871 | -1.35% | 70.9만 |
|---|
| 2026.08.11 | ₩5,884 | ₩6,098 | ₩5,710 | ₩6,031 | +2.50% | 128.2만 |
|---|
| 2026.08.10 | ₩5,469 | ₩5,630 | ₩5,416 | ₩5,563 | +1.71% | 28.9만 |
|---|
| 2026.08.07 | ₩5,429 | ₩5,550 | ₩5,362 | ₩5,389 | -0.74% | 27.9만 |
|---|
| 2026.08.06 | ₩5,242 | ₩5,523 | ₩5,189 | ₩5,456 | +4.08% | 77.3만 |
|---|
| 2026.08.05 | ₩5,296 | ₩5,336 | ₩5,108 | ₩5,189 | -2.02% | 52.4만 |
|---|
| 2026.08.04 | ₩5,282 | ₩5,469 | ₩5,229 | ₩5,322 | +0.76% | 61.6만 |
|---|
| 2026.08.03 | ₩5,108 | ₩5,443 | ₩5,055 | ₩5,362 | +4.97% | 72만 |
|---|
| 2026.07.31 | ₩5,042 | ₩5,256 | ₩4,935 | ₩5,229 | +3.71% | 39만 |
|---|
| 2026.07.30 | ₩5,082 | ₩5,149 | ₩5,001 | ₩5,015 | -1.32% | 43.1만 |
|---|
| 2026.07.29 | ₩5,028 | ₩5,108 | ₩5,015 | ₩5,108 | +1.60% | 47.6만 |
|---|
| 2026.07.28 | ₩5,095 | ₩5,095 | ₩4,881 | ₩4,908 | -3.67% | 74.7만 |
|---|
| 2026.07.27 | ₩5,028 | ₩5,149 | ₩4,935 | ₩5,015 | -0.27% | 61.7만 |
|---|
| 2026.07.24 | ₩5,510 | ₩5,523 | ₩5,269 | ₩5,269 | -4.37% | 56.7만 |
|---|
| 2026.07.23 | ₩5,603 | ₩5,617 | ₩5,443 | ₩5,523 | -1.43% | 85.9만 |
|---|
| 2026.07.22 | ₩5,456 | ₩5,603 | ₩5,429 | ₩5,483 | +0.49% | 52.6만 |
|---|
| 2026.07.21 | ₩5,336 | ₩5,510 | ₩5,282 | ₩5,389 | +1.00% | 94만 |
|---|
| 2026.07.20 | ₩5,202 | ₩5,336 | ₩5,135 | ₩5,256 | +1.03% | 54.6만 |
|---|
| 2026.07.17 | ₩5,416 | ₩5,456 | ₩5,229 | ₩5,269 | -2.72% | 54만 |
|---|
| 2026.07.16 | ₩5,362 | ₩5,443 | ₩5,309 | ₩5,309 | -1.00% | 47.4만 |
|---|
| 2026.07.15 | ₩5,496 | ₩5,550 | ₩5,282 | ₩5,349 | -2.68% | 50.2만 |
|---|
| 2026.07.14 | ₩5,576 | ₩5,657 | ₩5,456 | ₩5,523 | -0.96% | 56.3만 |
|---|
| 2026.07.13 | ₩5,389 | ₩5,630 | ₩5,376 | ₩5,523 | +2.48% | 61만 |
|---|
| 2026.07.10 | ₩5,403 | ₩5,456 | ₩5,229 | ₩5,269 | -2.48% | 60.2만 |
|---|
| 2026.07.09 | ₩5,389 | ₩5,469 | ₩5,336 | ₩5,443 | +0.99% | 52만 |
|---|
| 2026.07.08 | ₩5,403 | ₩5,550 | ₩5,376 | ₩5,416 | +0.25% | 74.7만 |
|---|
| 2026.07.07 | ₩5,215 | ₩5,349 | ₩5,175 | ₩5,322 | +2.05% | 98.1만 |
|---|
| 2026.07.06 | ₩5,349 | ₩5,403 | ₩5,162 | ₩5,162 | -3.50% | 60.5만 |
|---|
| 2026.07.02 | ₩5,296 | ₩5,416 | ₩5,296 | ₩5,349 | +1.01% | 42.3만 |
|---|
| 2026.07.01 | ₩5,309 | ₩5,416 | ₩5,282 | ₩5,296 | -0.25% | 59.9만 |
|---|
| 2026.06.30 | ₩5,416 | ₩5,510 | ₩5,309 | ₩5,322 | -1.73% | 78.8만 |
|---|
| 2026.06.29 | ₩5,282 | ₩5,443 | ₩5,242 | ₩5,389 | +2.03% | 70.5만 |
|---|
| 2026.06.26 | ₩5,269 | ₩5,309 | ₩5,202 | ₩5,269 | 0.00% | 527.3만 |
|---|
| 2026.06.25 | ₩5,269 | ₩5,443 | ₩5,202 | ₩5,322 | +1.02% | 103.9만 |
|---|
| 2026.06.24 | ₩5,510 | ₩5,523 | ₩5,162 | ₩5,309 | -3.64% | 131.3만 |
|---|
| 2026.06.23 | ₩5,403 | ₩5,456 | ₩5,229 | ₩5,256 | -2.72% | 82.6만 |
|---|
| 2026.06.22 | ₩5,483 | ₩5,536 | ₩5,269 | ₩5,403 | -1.46% | 100.1만 |
|---|
| 2026.06.18 | ₩5,416 | ₩5,523 | ₩5,282 | ₩5,523 | +1.98% | 64.5만 |
|---|
| 2026.06.17 | ₩5,456 | ₩5,590 | ₩5,403 | ₩5,443 | -0.25% | 89.4만 |
|---|
| 2026.06.16 | ₩5,389 | ₩5,483 | ₩5,376 | ₩5,456 | +1.24% | 62.7만 |
|---|
| 2026.06.15 | ₩5,496 | ₩5,617 | ₩5,456 | ₩5,510 | +0.24% | 74.2만 |
|---|
| 2026.06.12 | ₩5,750 | ₩5,978 | ₩5,750 | ₩5,804 | +0.93% | 55.6만 |
|---|
| 2026.06.11 | ₩6,178 | ₩6,232 | ₩5,804 | ₩5,857 | -5.19% | 53.1만 |
|---|
| 2026.06.10 | ₩6,018 | ₩6,192 | ₩6,018 | ₩6,111 | +1.56% | 41.4만 |
|---|
| 2026.06.09 | ₩5,991 | ₩6,018 | ₩5,831 | ₩5,911 | -1.34% | 77.1만 |
|---|
| 2026.06.08 | ₩5,938 | ₩6,085 | ₩5,938 | ₩6,085 | +2.48% | 89.2만 |
|---|
| 2026.06.05 | ₩6,165 | ₩6,192 | ₩5,844 | ₩5,844 | -5.21% | 104.5만 |
|---|
| 2026.06.04 | ₩6,205 | ₩6,312 | ₩6,178 | ₩6,205 | 0.00% | 45.2만 |
|---|
| 2026.06.03 | ₩6,472 | ₩6,539 | ₩6,232 | ₩6,272 | -3.10% | 58.8만 |
|---|
| 2026.06.02 | ₩6,379 | ₩6,472 | ₩6,299 | ₩6,365 | -0.21% | 53.5만 |
|---|
| 2026.06.01 | ₩6,419 | ₩6,606 | ₩6,299 | ₩6,379 | -0.63% | 88.4만 |
|---|
| 2026.05.29 | ₩6,205 | ₩6,258 | ₩6,151 | ₩6,192 | -0.22% | 49.2만 |
|---|
| 2026.05.28 | ₩6,192 | ₩6,325 | ₩6,098 | ₩6,258 | +1.08% | 66.5만 |
|---|
| 2026.05.27 | ₩6,165 | ₩6,272 | ₩6,031 | ₩6,085 | -1.30% | 62.3만 |
|---|
| 2026.05.26 | ₩6,579 | ₩6,633 | ₩6,232 | ₩6,352 | -3.46% | 90.3만 |
|---|
| 2026.05.22 | ₩6,673 | ₩6,780 | ₩6,606 | ₩6,700 | +0.40% | 38만 |
|---|
| 2026.05.21 | ₩7,074 | ₩7,074 | ₩6,673 | ₩6,753 | -4.54% | 82만 |
|---|
| 2026.05.20 | ₩6,954 | ₩7,168 | ₩6,860 | ₩6,927 | -0.38% | 61.3만 |
|---|
| 2026.05.19 | ₩7,114 | ₩7,114 | ₩6,927 | ₩6,940 | -2.44% | 59.7만 |
|---|
| 2026.05.18 | ₩6,887 | ₩7,114 | ₩6,767 | ₩7,021 | +1.94% | 54만 |
|---|
| 2026.05.15 | ₩6,927 | ₩7,101 | ₩6,887 | ₩6,994 | +0.97% | 55.1만 |
|---|
| 2026.05.14 | ₩6,713 | ₩6,887 | ₩6,660 | ₩6,820 | +1.59% | 72.5만 |
|---|
| 2026.05.13 | ₩7,034 | ₩7,034 | ₩6,727 | ₩6,820 | -3.04% | 107.5만 |
|---|
| 2026.05.12 | ₩6,633 | ₩7,195 | ₩6,553 | ₩7,047 | +6.25% | 143.4만 |
|---|
| 2026.05.11 | ₩7,288 | ₩7,475 | ₩7,235 | ₩7,328 | +0.55% | 91만 |
|---|
| 2026.05.08 | ₩7,221 | ₩7,235 | ₩6,981 | ₩7,074 | -2.04% | 72.2만 |
|---|
| 2026.05.07 | ₩7,235 | ₩7,342 | ₩6,954 | ₩7,275 | +0.55% | 96.7만 |
|---|
| 2026.05.06 | ₩7,836 | ₩7,863 | ₩7,395 | ₩7,409 | -5.46% | 81.1만 |
|---|
| 2026.05.05 | ₩8,371 | ₩8,465 | ₩8,157 | ₩8,371 | 0.00% | 56.8만 |
|---|
| 2026.05.04 | ₩8,398 | ₩8,572 | ₩8,224 | ₩8,452 | +0.64% | 62.1만 |
|---|
| 2026.05.01 | ₩8,505 | ₩8,505 | ₩8,104 | ₩8,305 | -2.36% | 63.9만 |
|---|
| 2026.04.30 | ₩8,358 | ₩8,652 | ₩8,251 | ₩8,559 | +2.40% | 55.7만 |
|---|
| 2026.04.29 | ₩8,411 | ₩8,585 | ₩8,224 | ₩8,559 | +1.75% | 60.6만 |
|---|
| 2026.04.28 | ₩8,144 | ₩8,345 | ₩8,144 | ₩8,238 | +1.15% | 45.8만 |
|---|
| 2026.04.27 | ₩7,917 | ₩8,077 | ₩7,890 | ₩8,024 | +1.35% | 50.7만 |
|---|
| 2026.04.24 | ₩7,863 | ₩7,863 | ₩7,636 | ₩7,810 | -0.68% | 44.7만 |
|---|
| 2026.04.23 | ₩7,716 | ₩7,903 | ₩7,663 | ₩7,877 | +2.08% | 57.7만 |
|---|
| 2026.04.22 | ₩7,395 | ₩7,649 | ₩7,382 | ₩7,636 | +3.25% | 54.3만 |
|---|
| 2026.04.21 | ₩7,208 | ₩7,422 | ₩7,181 | ₩7,395 | +2.60% | 144만 |
|---|
| 2026.04.20 | ₩7,208 | ₩7,328 | ₩7,061 | ₩7,154 | -0.74% | 49.5만 |
|---|
| 2026.04.17 | ₩7,088 | ₩7,141 | ₩6,767 | ₩7,074 | -0.19% | 104.5만 |
|---|
| 2026.04.16 | ₩7,395 | ₩7,489 | ₩7,302 | ₩7,342 | -0.72% | 49.4만 |
|---|
| 2026.04.15 | ₩7,328 | ₩7,462 | ₩7,261 | ₩7,355 | +0.36% | 66.7만 |
|---|
| 2026.04.14 | ₩7,756 | ₩7,756 | ₩7,355 | ₩7,355 | -5.17% | 91.8만 |
|---|
| 2026.04.13 | ₩8,358 | ₩8,492 | ₩7,863 | ₩7,863 | -5.92% | 95.6만 |
|---|
| 2026.04.10 | ₩7,716 | ₩8,224 | ₩7,716 | ₩8,144 | +5.55% | 88.7만 |
|---|
| 2026.04.09 | ₩7,917 | ₩7,930 | ₩7,542 | ₩7,770 | -1.86% | 98.4만 |
|---|
| 2026.04.08 | ₩7,596 | ₩7,877 | ₩7,368 | ₩7,863 | +3.52% | 103.6만 |
|---|
| 2026.04.07 | ₩8,305 | ₩8,505 | ₩8,184 | ₩8,318 | +0.16% | 81.7만 |
|---|
| 2026.04.06 | ₩8,010 | ₩8,318 | ₩7,957 | ₩8,278 | +3.34% | 68.1만 |
|---|
| 2026.04.02 | ₩8,198 | ₩8,318 | ₩7,890 | ₩7,997 | -2.45% | 100.3만 |
|---|
| 2026.04.01 | ₩8,010 | ₩8,171 | ₩7,836 | ₩7,850 | -2.00% | 149.6만 |
|---|
| 2026.03.31 | ₩8,572 | ₩8,906 | ₩8,131 | ₩8,345 | -2.65% | 175.1만 |
|---|
| 2026.03.30 | ₩8,880 | ₩8,946 | ₩8,371 | ₩8,572 | -3.46% | 100.9만 |
|---|
| 2026.03.27 | ₩8,866 | ₩8,960 | ₩8,719 | ₩8,773 | -1.06% | 79.2만 |
|---|
| 2026.03.26 | ₩8,853 | ₩9,067 | ₩8,799 | ₩8,866 | +0.15% | 93.8만 |
|---|
| 2026.03.25 | ₩8,559 | ₩8,799 | ₩8,278 | ₩8,719 | +1.87% | 112만 |
|---|
| 2026.03.24 | ₩8,465 | ₩8,813 | ₩8,398 | ₩8,813 | +4.11% | 126.7만 |
|---|
| 2026.03.23 | ₩8,251 | ₩8,652 | ₩8,157 | ₩8,411 | +1.94% | 154.9만 |
|---|
| 2026.03.20 | ₩8,518 | ₩8,987 | ₩8,478 | ₩8,719 | +2.35% | 120만 |
|---|
| 2026.03.19 | ₩8,505 | ₩8,813 | ₩8,438 | ₩8,452 | -0.63% | 125.6만 |
|---|
| 2026.03.18 | ₩8,238 | ₩8,452 | ₩8,050 | ₩8,425 | +2.27% | 104.6만 |
|---|
| 2026.03.17 | ₩8,518 | ₩8,625 | ₩8,238 | ₩8,264 | -2.98% | 126.7만 |
|---|
| 2026.03.16 | ₩8,559 | ₩8,920 | ₩8,224 | ₩8,398 | -1.87% | 233.4만 |
|---|
| 2026.03.13 | ₩7,984 | ₩9,080 | ₩7,877 | ₩8,746 | +9.55% | 289.6만 |
|---|
| 2026.03.12 | ₩7,609 | ₩8,104 | ₩7,516 | ₩8,104 | +6.50% | 217.4만 |
|---|
| 2026.03.11 | ₩6,860 | ₩7,582 | ₩6,860 | ₩7,449 | +8.58% | 213.4만 |
|---|
| 2026.03.10 | ₩7,248 | ₩7,556 | ₩6,820 | ₩6,834 | -5.72% | 175.9만 |
|---|
| 2026.03.09 | ₩8,692 | ₩8,692 | ₩7,810 | ₩7,890 | -9.23% | 144.9만 |
|---|
| 2026.03.06 | ₩8,184 | ₩8,371 | ₩8,091 | ₩8,157 | -0.33% | 81.1만 |
|---|
| 2026.03.05 | ₩8,077 | ₩8,144 | ₩7,890 | ₩8,024 | -0.66% | 68.4만 |
|---|
| 2026.03.04 | ₩7,716 | ₩8,184 | ₩7,569 | ₩8,077 | +4.68% | 96.8만 |
|---|
| 2026.03.03 | ₩8,064 | ₩8,184 | ₩7,663 | ₩7,796 | -3.32% | 136.7만 |
|---|
| 2026.03.02 | ₩8,024 | ₩8,091 | ₩7,636 | ₩7,903 | -1.50% | 150.2만 |
|---|
| 2026.02.27 | ₩7,502 | ₩7,796 | ₩7,382 | ₩7,676 | +2.32% | 59.9만 |
|---|
| 2026.02.26 | ₩7,154 | ₩7,489 | ₩7,128 | ₩7,355 | +2.80% | 41.1만 |
|---|
| 2026.02.25 | ₩7,288 | ₩7,355 | ₩6,981 | ₩7,342 | +0.73% | 59만 |
|---|
| 2026.02.24 | ₩7,395 | ₩7,489 | ₩7,074 | ₩7,302 | -1.27% | 69.5만 |
|---|
| 2026.02.23 | ₩7,676 | ₩7,903 | ₩7,342 | ₩7,409 | -3.48% | 86.3만 |
|---|
| 2026.02.20 | ₩7,516 | ₩7,663 | ₩7,395 | ₩7,636 | +1.60% | 50.4만 |
|---|
| 2026.02.19 | ₩7,275 | ₩7,582 | ₩7,275 | ₩7,529 | +3.49% | 71.6만 |
|---|
| 2026.02.18 | ₩7,074 | ₩7,181 | ₩6,994 | ₩7,181 | +1.51% | 52.3만 |
|---|
| 2026.02.17 | ₩7,221 | ₩7,248 | ₩6,820 | ₩6,914 | -4.26% | 43만 |
|---|
| 2026.02.13 | ₩7,047 | ₩7,328 | ₩6,967 | ₩7,248 | +2.85% | 35.8만 |
|---|
| 2026.02.12 | ₩7,529 | ₩7,542 | ₩6,927 | ₩7,088 | -5.86% | 57.5만 |
|---|
| 2026.02.11 | ₩7,288 | ₩7,689 | ₩7,288 | ₩7,529 | +3.30% | 75만 |
|---|
| 2026.02.10 | ₩7,114 | ₩7,261 | ₩6,900 | ₩7,208 | +1.32% | 38.5만 |
|---|
| 2026.02.09 | ₩6,927 | ₩7,128 | ₩6,887 | ₩7,088 | +2.32% | 37만 |
|---|
| 2026.02.06 | ₩6,553 | ₩6,940 | ₩6,553 | ₩6,927 | +5.71% | 54.1만 |
|---|
| 2026.02.05 | ₩6,660 | ₩6,673 | ₩6,299 | ₩6,486 | -2.61% | 68.4만 |
|---|
| 2026.02.04 | ₩6,700 | ₩6,793 | ₩6,553 | ₩6,700 | 0.00% | 79만 |
|---|
| 2026.02.03 | ₩6,432 | ₩6,727 | ₩6,339 | ₩6,646 | +3.33% | 83.3만 |
|---|
| 2026.02.02 | ₩6,432 | ₩6,539 | ₩6,352 | ₩6,392 | -0.62% | 47.8만 |
|---|
| 2026.01.30 | ₩6,633 | ₩6,874 | ₩6,539 | ₩6,713 | +1.21% | 91.3만 |
|---|
| 2026.01.29 | ₩6,633 | ₩6,874 | ₩6,526 | ₩6,727 | +1.41% | 79.8만 |
|---|
| 2026.01.28 | ₩6,446 | ₩6,553 | ₩6,325 | ₩6,459 | +0.21% | 58만 |
|---|
| 2026.01.27 | ₩6,245 | ₩6,419 | ₩6,218 | ₩6,392 | +2.36% | 34만 |
|---|
| 2026.01.26 | ₩6,365 | ₩6,365 | ₩6,138 | ₩6,232 | -2.10% | 37만 |
|---|
| 2026.01.23 | ₩6,285 | ₩6,446 | ₩6,245 | ₩6,299 | +0.21% | 51.3만 |
|---|
| 2026.01.22 | ₩6,365 | ₩6,446 | ₩6,111 | ₩6,178 | -2.94% | 46.6만 |
|---|
| 2026.01.21 | ₩6,406 | ₩6,620 | ₩6,285 | ₩6,379 | -0.42% | 54.8만 |
|---|
| 2026.01.20 | ₩6,339 | ₩6,486 | ₩6,218 | ₩6,218 | -1.90% | 63.6만 |
|---|
| 2026.01.16 | ₩6,486 | ₩6,499 | ₩6,339 | ₩6,392 | -1.44% | 53.1만 |
|---|
| 2026.01.15 | ₩6,513 | ₩6,513 | ₩6,312 | ₩6,419 | -1.44% | 65.5만 |
|---|
| 2026.01.14 | ₩6,553 | ₩6,860 | ₩6,526 | ₩6,646 | +1.43% | 78.2만 |
|---|
| 2026.01.13 | ₩6,339 | ₩6,579 | ₩6,325 | ₩6,459 | +1.90% | 53.8만 |
|---|
| 2026.01.12 | ₩6,111 | ₩6,379 | ₩6,031 | ₩6,232 | +1.97% | 49.3만 |
|---|
| 2026.01.09 | ₩6,151 | ₩6,178 | ₩6,031 | ₩6,138 | -0.22% | 49.3만 |
|---|
| 2026.01.08 | ₩5,911 | ₩6,218 | ₩5,911 | ₩6,125 | +3.62% | 89만 |
|---|
| 2026.01.07 | ₩6,031 | ₩6,045 | ₩5,831 | ₩5,857 | -2.88% | 75.4만 |
|---|
| 2026.01.06 | ₩6,045 | ₩6,125 | ₩5,911 | ₩6,085 | +0.66% | 50.8만 |
|---|
| 2026.01.05 | ₩5,991 | ₩6,218 | ₩5,817 | ₩6,018 | +0.45% | 105만 |
|---|
| 2026.01.02 | ₩6,125 | ₩6,232 | ₩6,031 | ₩6,192 | +1.09% | 62.2만 |
|---|
| 2025.12.31 | ₩6,165 | ₩6,218 | ₩5,978 | ₩6,111 | -0.87% | 64.6만 |
|---|
| 2025.12.30 | ₩6,218 | ₩6,312 | ₩6,125 | ₩6,192 | -0.43% | 65.5만 |
|---|
| 2025.12.29 | ₩6,125 | ₩6,258 | ₩6,045 | ₩6,205 | +1.31% | 69.8만 |
|---|
| 2025.12.26 | ₩6,272 | ₩6,272 | ₩6,031 | ₩6,098 | -2.77% | 63.2만 |
|---|
| 2025.12.24 | ₩6,432 | ₩6,446 | ₩6,232 | ₩6,299 | -2.08% | 27.6만 |
|---|
| 2025.12.23 | ₩6,432 | ₩6,499 | ₩6,299 | ₩6,432 | 0.00% | 45.4만 |
|---|
| 2025.12.22 | ₩6,432 | ₩6,620 | ₩6,379 | ₩6,406 | -0.42% | 42만 |
|---|
| 2025.12.19 | ₩6,192 | ₩6,379 | ₩6,192 | ₩6,352 | +2.59% | 69.6만 |
|---|
| 2025.12.18 | ₩6,285 | ₩6,285 | ₩6,098 | ₩6,138 | -2.34% | 47.7만 |
|---|
| 2025.12.17 | ₩6,245 | ₩6,299 | ₩6,138 | ₩6,272 | +0.43% | 37.9만 |
|---|
| 2025.12.16 | ₩6,165 | ₩6,232 | ₩6,058 | ₩6,138 | -0.43% | 64.2만 |
|---|
| 2025.12.15 | ₩6,526 | ₩6,553 | ₩6,218 | ₩6,299 | -3.48% | 75.5만 |
|---|
| 2025.12.12 | ₩6,780 | ₩6,780 | ₩6,459 | ₩6,486 | -4.34% | 60만 |
|---|
| 2025.12.11 | ₩6,847 | ₩6,900 | ₩6,646 | ₩6,727 | -1.76% | 62.8만 |
|---|
| 2025.12.10 | ₩7,154 | ₩7,168 | ₩6,860 | ₩6,954 | -2.80% | 67.4만 |
|---|
| 2025.12.09 | ₩6,994 | ₩7,195 | ₩6,954 | ₩7,168 | +2.49% | 57.2만 |
|---|
| 2025.12.08 | ₩7,342 | ₩7,368 | ₩6,914 | ₩6,981 | -4.92% | 76.8만 |
|---|
| 2025.12.05 | ₩7,569 | ₩7,703 | ₩7,422 | ₩7,435 | -1.77% | 66.5만 |
|---|
| 2025.12.04 | ₩7,649 | ₩7,890 | ₩7,569 | ₩7,582 | -0.87% | 71.6만 |
|---|
| 2025.12.03 | ₩7,636 | ₩7,836 | ₩7,596 | ₩7,743 | +1.40% | 57.7만 |
|---|
| 2025.12.02 | ₩7,756 | ₩7,756 | ₩7,529 | ₩7,542 | -2.76% | 69.1만 |
|---|
| 2025.12.01 | ₩7,302 | ₩7,903 | ₩7,248 | ₩7,743 | +6.04% | 102.2만 |
|---|
| 2025.11.28 | ₩7,128 | ₩7,449 | ₩7,074 | ₩7,355 | +3.19% | 34만 |
|---|
| 2025.11.26 | ₩6,994 | ₩7,221 | ₩6,967 | ₩7,088 | +1.34% | 70.9만 |
|---|
| 2025.11.25 | ₩7,221 | ₩7,221 | ₩6,914 | ₩7,007 | -2.96% | 49만 |
|---|
| 2025.11.24 | ₩7,128 | ₩7,275 | ₩6,967 | ₩7,261 | +1.88% | 64.8만 |
|---|
| 2025.11.21 | ₩6,981 | ₩7,221 | ₩6,727 | ₩7,114 | +1.92% | 71.5만 |
|---|
| 2025.11.20 | ₩7,128 | ₩7,489 | ₩7,034 | ₩7,074 | -0.75% | 83.8만 |
|---|
| 2025.11.19 | ₩7,101 | ₩7,101 | ₩6,914 | ₩7,088 | -0.19% | 54.4만 |
|---|
| 2025.11.18 | ₩7,034 | ₩7,462 | ₩6,967 | ₩7,355 | +4.56% | 78.7만 |
|---|
| 2025.11.17 | ₩7,556 | ₩7,556 | ₩7,034 | ₩7,074 | -6.37% | 78.9만 |
|---|
| 2025.11.14 | ₩7,435 | ₩7,743 | ₩7,221 | ₩7,716 | +3.78% | 105.3만 |
|---|
| 2025.11.13 | ₩7,743 | ₩7,877 | ₩7,422 | ₩7,529 | -2.76% | 89.6만 |
|---|
| 2025.11.12 | ₩7,729 | ₩7,836 | ₩7,556 | ₩7,729 | 0.00% | 102.1만 |
|---|
| 2025.11.11 | ₩7,649 | ₩7,890 | ₩7,542 | ₩7,836 | +2.45% | 126.8만 |
|---|
| 2025.11.10 | ₩7,261 | ₩7,649 | ₩6,900 | ₩7,609 | +4.79% | 226.4만 |
|---|
| 2025.11.07 | ₩6,553 | ₩7,261 | ₩6,513 | ₩7,168 | +9.39% | 276.1만 |
|---|
| 2025.11.06 | ₩6,045 | ₩6,954 | ₩6,018 | ₩6,553 | +8.41% | 250.2만 |
|---|
| 2025.11.05 | ₩6,045 | ₩6,232 | ₩6,018 | ₩6,111 | +1.11% | 104.6만 |
|---|
| 2025.11.04 | ₩6,045 | ₩6,151 | ₩5,871 | ₩6,018 | -0.44% | 78만 |
|---|
| 2025.11.03 | ₩6,018 | ₩6,312 | ₩5,938 | ₩6,258 | +4.00% | 62만 |
|---|
| 2025.10.31 | ₩6,031 | ₩6,218 | ₩5,844 | ₩6,071 | +0.67% | 78.7만 |
|---|
| 2025.10.30 | ₩5,897 | ₩6,018 | ₩5,724 | ₩5,924 | +0.45% | 69.6만 |
|---|
| 2025.10.29 | ₩6,178 | ₩6,178 | ₩5,831 | ₩5,911 | -4.33% | 134.7만 |
|---|
| 2025.10.28 | ₩6,085 | ₩6,085 | ₩5,683 | ₩5,790 | -4.84% | 107.3만 |
|---|
| 2025.10.27 | ₩6,272 | ₩6,339 | ₩6,045 | ₩6,071 | -3.20% | 88.2만 |
|---|
| 2025.10.24 | ₩6,432 | ₩6,526 | ₩6,245 | ₩6,365 | -1.04% | 78.6만 |
|---|
| 2025.10.23 | ₩6,178 | ₩6,365 | ₩6,111 | ₩6,352 | +2.81% | 92.8만 |
|---|
| 2025.10.22 | ₩5,710 | ₩5,951 | ₩5,643 | ₩5,871 | +2.81% | 100.3만 |
|---|
| 2025.10.21 | ₩5,630 | ₩5,724 | ₩5,523 | ₩5,630 | 0.00% | 66.9만 |
|---|
| 2025.10.20 | ₩5,617 | ₩5,790 | ₩5,576 | ₩5,657 | +0.71% | 90.7만 |
|---|
| 2025.10.17 | ₩6,085 | ₩6,125 | ₩5,536 | ₩5,617 | -7.69% | 206.3만 |
|---|
| 2025.10.16 | ₩6,312 | ₩6,419 | ₩6,071 | ₩6,165 | -2.33% | 151.4만 |
|---|
| 2025.10.15 | ₩6,018 | ₩6,339 | ₩5,817 | ₩6,218 | +3.33% | 268.4만 |
|---|
| 2025.10.14 | ₩5,911 | ₩6,085 | ₩5,697 | ₩5,857 | -0.90% | 157.9만 |
|---|
| 2025.10.13 | ₩6,365 | ₩6,419 | ₩6,071 | ₩6,151 | -3.36% | 227.2만 |
|---|
| 2025.10.10 | ₩6,820 | ₩6,887 | ₩6,205 | ₩6,285 | -7.84% | 232만 |
|---|