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 | ₩6,035 | ₩6,168 | ₩5,928 | ₩5,955 | -1.33% | 37.5만 |
| 2026.10.08 | ₩6,075 | ₩6,235 | ₩6,048 | ₩6,115 | +0.66% | 57.3만 |
| 2026.10.07 | ₩6,008 | ₩6,061 | ₩5,928 | ₩5,955 | -0.89% | 46만 |
| 2026.10.06 | ₩5,861 | ₩6,061 | ₩5,821 | ₩5,981 | +2.05% | 33.2만 |
| 2026.10.05 | ₩5,768 | ₩5,941 | ₩5,688 | ₩5,914 | +2.55% | 52.3만 |
| 2026.10.02 | ₩5,754 | ₩5,834 | ₩5,688 | ₩5,821 | +1.16% | 35.6만 |
| 2026.10.01 | ₩5,634 | ₩5,888 | ₩5,594 | ₩5,848 | +3.79% | 49.3만 |
| 2026.09.30 | ₩5,594 | ₩5,661 | ₩5,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,621 |
| +0.48% |
| 72.8만 |
| 2026.09.29 | ₩5,527 | ₩5,661 | ₩5,474 | ₩5,541 | +0.24% | 43.5만 |
|---|
| 2026.09.28 | ₩5,834 | ₩5,834 | ₩5,581 | ₩5,594 | -4.12% | 57.7만 |
|---|
| 2026.09.25 | ₩5,701 | ₩5,741 | ₩5,621 | ₩5,714 | +0.23% | 46.1만 |
|---|
| 2026.09.24 | ₩5,714 | ₩5,848 | ₩5,674 | ₩5,794 | +1.40% | 67.7만 |
|---|
| 2026.09.23 | ₩5,714 | ₩5,754 | ₩5,621 | ₩5,647 | -1.17% | 57.3만 |
|---|
| 2026.09.22 | ₩5,701 | ₩5,781 | ₩5,634 | ₩5,647 | -0.94% | 36.5만 |
|---|
| 2026.09.21 | ₩5,901 | ₩5,928 | ₩5,741 | ₩5,754 | -2.49% | 44.9만 |
|---|
| 2026.09.18 | ₩6,075 | ₩6,128 | ₩5,941 | ₩6,008 | -1.10% | 56.7만 |
|---|
| 2026.09.17 | ₩6,008 | ₩6,141 | ₩6,008 | ₩6,088 | +1.33% | 35.8만 |
|---|
| 2026.09.16 | ₩6,475 | ₩6,502 | ₩6,048 | ₩6,088 | -5.98% | 61만 |
|---|
| 2026.09.15 | ₩6,422 | ₩6,689 | ₩6,408 | ₩6,582 | +2.49% | 54.5만 |
|---|
| 2026.09.14 | ₩6,662 | ₩6,782 | ₩6,422 | ₩6,422 | -3.61% | 77.5만 |
|---|
| 2026.09.11 | ₩6,569 | ₩6,676 | ₩6,555 | ₩6,582 | +0.20% | 46.4만 |
|---|
| 2026.09.10 | ₩6,676 | ₩6,756 | ₩6,555 | ₩6,622 | -0.80% | 59.1만 |
|---|
| 2026.09.09 | ₩6,689 | ₩6,742 | ₩6,555 | ₩6,569 | -1.80% | 61.9만 |
|---|
| 2026.09.08 | ₩6,649 | ₩6,729 | ₩6,582 | ₩6,595 | -0.80% | 57.2만 |
|---|
| 2026.09.04 | ₩6,449 | ₩6,569 | ₩6,382 | ₩6,542 | +1.45% | 45.8만 |
|---|
| 2026.09.03 | ₩6,702 | ₩6,702 | ₩6,489 | ₩6,542 | -2.39% | 45만 |
|---|
| 2026.09.02 | ₩6,555 | ₩6,729 | ₩6,542 | ₩6,676 | +1.83% | 70.8만 |
|---|
| 2026.09.01 | ₩6,622 | ₩6,689 | ₩6,515 | ₩6,662 | +0.60% | 65.4만 |
|---|
| 2026.08.31 | ₩6,489 | ₩6,595 | ₩6,315 | ₩6,569 | +1.23% | 75만 |
|---|
| 2026.08.28 | ₩6,275 | ₩6,408 | ₩6,222 | ₩6,355 | +1.28% | 47.6만 |
|---|
| 2026.08.27 | ₩6,088 | ₩6,342 | ₩6,021 | ₩6,288 | +3.29% | 57만 |
|---|
| 2026.08.26 | ₩6,141 | ₩6,222 | ₩6,088 | ₩6,115 | -0.43% | 43.9만 |
|---|
| 2026.08.25 | ₩6,222 | ₩6,355 | ₩6,155 | ₩6,235 | +0.21% | 55.6만 |
|---|
| 2026.08.24 | ₩6,422 | ₩6,582 | ₩6,315 | ₩6,382 | -0.62% | 80.9만 |
|---|
| 2026.08.21 | ₩6,542 | ₩6,622 | ₩6,435 | ₩6,435 | -1.63% | 86만 |
|---|
| 2026.08.20 | ₩6,542 | ₩6,662 | ₩6,435 | ₩6,555 | +0.20% | 55.6만 |
|---|
| 2026.08.19 | ₩6,515 | ₩6,689 | ₩6,368 | ₩6,395 | -1.84% | 71.4만 |
|---|
| 2026.08.18 | ₩6,555 | ₩6,595 | ₩6,395 | ₩6,435 | -1.83% | 62.5만 |
|---|
| 2026.08.17 | ₩6,489 | ₩6,595 | ₩6,408 | ₩6,435 | -0.82% | 94.8만 |
|---|
| 2026.08.14 | ₩6,595 | ₩6,649 | ₩6,075 | ₩6,382 | -3.24% | 213.6만 |
|---|
| 2026.08.13 | ₩6,302 | ₩6,782 | ₩6,195 | ₩6,449 | +2.33% | 547.2만 |
|---|
| 2026.08.12 | ₩5,941 | ₩6,061 | ₩5,808 | ₩5,861 | -1.35% | 70.9만 |
|---|
| 2026.08.11 | ₩5,874 | ₩6,088 | ₩5,701 | ₩6,021 | +2.50% | 128.2만 |
|---|
| 2026.08.10 | ₩5,461 | ₩5,621 | ₩5,407 | ₩5,554 | +1.71% | 28.9만 |
|---|
| 2026.08.07 | ₩5,421 | ₩5,541 | ₩5,354 | ₩5,380 | -0.74% | 27.9만 |
|---|
| 2026.08.06 | ₩5,234 | ₩5,514 | ₩5,180 | ₩5,447 | +4.08% | 77.3만 |
|---|
| 2026.08.05 | ₩5,287 | ₩5,327 | ₩5,100 | ₩5,180 | -2.02% | 52.4만 |
|---|
| 2026.08.04 | ₩5,274 | ₩5,461 | ₩5,220 | ₩5,314 | +0.76% | 61.6만 |
|---|
| 2026.08.03 | ₩5,100 | ₩5,434 | ₩5,047 | ₩5,354 | +4.97% | 72만 |
|---|
| 2026.07.31 | ₩5,033 | ₩5,247 | ₩4,927 | ₩5,220 | +3.71% | 39만 |
|---|
| 2026.07.30 | ₩5,073 | ₩5,140 | ₩4,993 | ₩5,007 | -1.32% | 43.1만 |
|---|
| 2026.07.29 | ₩5,020 | ₩5,100 | ₩5,007 | ₩5,100 | +1.60% | 47.6만 |
|---|
| 2026.07.28 | ₩5,087 | ₩5,087 | ₩4,873 | ₩4,900 | -3.67% | 74.7만 |
|---|
| 2026.07.27 | ₩5,020 | ₩5,140 | ₩4,927 | ₩5,007 | -0.27% | 61.7만 |
|---|
| 2026.07.24 | ₩5,501 | ₩5,514 | ₩5,260 | ₩5,260 | -4.37% | 56.7만 |
|---|
| 2026.07.23 | ₩5,594 | ₩5,607 | ₩5,434 | ₩5,514 | -1.43% | 85.9만 |
|---|
| 2026.07.22 | ₩5,447 | ₩5,594 | ₩5,421 | ₩5,474 | +0.49% | 52.6만 |
|---|
| 2026.07.21 | ₩5,327 | ₩5,501 | ₩5,274 | ₩5,380 | +1.00% | 94만 |
|---|
| 2026.07.20 | ₩5,194 | ₩5,327 | ₩5,127 | ₩5,247 | +1.03% | 54.6만 |
|---|
| 2026.07.17 | ₩5,407 | ₩5,447 | ₩5,220 | ₩5,260 | -2.72% | 54만 |
|---|
| 2026.07.16 | ₩5,354 | ₩5,434 | ₩5,300 | ₩5,300 | -1.00% | 47.4만 |
|---|
| 2026.07.15 | ₩5,487 | ₩5,541 | ₩5,274 | ₩5,340 | -2.68% | 50.2만 |
|---|
| 2026.07.14 | ₩5,567 | ₩5,647 | ₩5,447 | ₩5,514 | -0.96% | 56.3만 |
|---|
| 2026.07.13 | ₩5,380 | ₩5,621 | ₩5,367 | ₩5,514 | +2.48% | 61만 |
|---|
| 2026.07.10 | ₩5,394 | ₩5,447 | ₩5,220 | ₩5,260 | -2.48% | 60.2만 |
|---|
| 2026.07.09 | ₩5,380 | ₩5,461 | ₩5,327 | ₩5,434 | +0.99% | 52만 |
|---|
| 2026.07.08 | ₩5,394 | ₩5,541 | ₩5,367 | ₩5,407 | +0.25% | 74.7만 |
|---|
| 2026.07.07 | ₩5,207 | ₩5,340 | ₩5,167 | ₩5,314 | +2.05% | 98.1만 |
|---|
| 2026.07.06 | ₩5,340 | ₩5,394 | ₩5,153 | ₩5,153 | -3.50% | 60.5만 |
|---|
| 2026.07.02 | ₩5,287 | ₩5,407 | ₩5,287 | ₩5,340 | +1.01% | 42.3만 |
|---|
| 2026.07.01 | ₩5,300 | ₩5,407 | ₩5,274 | ₩5,287 | -0.25% | 59.9만 |
|---|
| 2026.06.30 | ₩5,407 | ₩5,501 | ₩5,300 | ₩5,314 | -1.73% | 78.8만 |
|---|
| 2026.06.29 | ₩5,274 | ₩5,434 | ₩5,234 | ₩5,380 | +2.03% | 70.5만 |
|---|
| 2026.06.26 | ₩5,260 | ₩5,300 | ₩5,194 | ₩5,260 | 0.00% | 527.3만 |
|---|
| 2026.06.25 | ₩5,260 | ₩5,434 | ₩5,194 | ₩5,314 | +1.02% | 103.9만 |
|---|
| 2026.06.24 | ₩5,501 | ₩5,514 | ₩5,153 | ₩5,300 | -3.64% | 131.3만 |
|---|
| 2026.06.23 | ₩5,394 | ₩5,447 | ₩5,220 | ₩5,247 | -2.72% | 82.6만 |
|---|
| 2026.06.22 | ₩5,474 | ₩5,527 | ₩5,260 | ₩5,394 | -1.46% | 100.1만 |
|---|
| 2026.06.18 | ₩5,407 | ₩5,514 | ₩5,274 | ₩5,514 | +1.98% | 64.5만 |
|---|
| 2026.06.17 | ₩5,447 | ₩5,581 | ₩5,394 | ₩5,434 | -0.25% | 89.4만 |
|---|
| 2026.06.16 | ₩5,380 | ₩5,474 | ₩5,367 | ₩5,447 | +1.24% | 62.7만 |
|---|
| 2026.06.15 | ₩5,487 | ₩5,607 | ₩5,447 | ₩5,501 | +0.24% | 74.2만 |
|---|
| 2026.06.12 | ₩5,741 | ₩5,968 | ₩5,741 | ₩5,794 | +0.93% | 55.6만 |
|---|
| 2026.06.11 | ₩6,168 | ₩6,222 | ₩5,794 | ₩5,848 | -5.19% | 53.1만 |
|---|
| 2026.06.10 | ₩6,008 | ₩6,182 | ₩6,008 | ₩6,101 | +1.56% | 41.4만 |
|---|
| 2026.06.09 | ₩5,981 | ₩6,008 | ₩5,821 | ₩5,901 | -1.34% | 77.1만 |
|---|
| 2026.06.08 | ₩5,928 | ₩6,075 | ₩5,928 | ₩6,075 | +2.48% | 89.2만 |
|---|
| 2026.06.05 | ₩6,155 | ₩6,182 | ₩5,834 | ₩5,834 | -5.21% | 104.5만 |
|---|
| 2026.06.04 | ₩6,195 | ₩6,302 | ₩6,168 | ₩6,195 | 0.00% | 45.2만 |
|---|
| 2026.06.03 | ₩6,462 | ₩6,529 | ₩6,222 | ₩6,262 | -3.10% | 58.8만 |
|---|
| 2026.06.02 | ₩6,368 | ₩6,462 | ₩6,288 | ₩6,355 | -0.21% | 53.5만 |
|---|
| 2026.06.01 | ₩6,408 | ₩6,595 | ₩6,288 | ₩6,368 | -0.63% | 88.4만 |
|---|
| 2026.05.29 | ₩6,195 | ₩6,248 | ₩6,141 | ₩6,182 | -0.22% | 49.2만 |
|---|
| 2026.05.28 | ₩6,182 | ₩6,315 | ₩6,088 | ₩6,248 | +1.08% | 66.5만 |
|---|
| 2026.05.27 | ₩6,155 | ₩6,262 | ₩6,021 | ₩6,075 | -1.30% | 62.3만 |
|---|
| 2026.05.26 | ₩6,569 | ₩6,622 | ₩6,222 | ₩6,342 | -3.46% | 90.3만 |
|---|
| 2026.05.22 | ₩6,662 | ₩6,769 | ₩6,595 | ₩6,689 | +0.40% | 38만 |
|---|
| 2026.05.21 | ₩7,063 | ₩7,063 | ₩6,662 | ₩6,742 | -4.54% | 82만 |
|---|
| 2026.05.20 | ₩6,943 | ₩7,156 | ₩6,849 | ₩6,916 | -0.38% | 61.3만 |
|---|
| 2026.05.19 | ₩7,103 | ₩7,103 | ₩6,916 | ₩6,929 | -2.44% | 59.7만 |
|---|
| 2026.05.18 | ₩6,876 | ₩7,103 | ₩6,756 | ₩7,009 | +1.94% | 54만 |
|---|
| 2026.05.15 | ₩6,916 | ₩7,089 | ₩6,876 | ₩6,983 | +0.97% | 55.1만 |
|---|
| 2026.05.14 | ₩6,702 | ₩6,876 | ₩6,649 | ₩6,809 | +1.59% | 72.5만 |
|---|
| 2026.05.13 | ₩7,023 | ₩7,023 | ₩6,716 | ₩6,809 | -3.04% | 107.5만 |
|---|
| 2026.05.12 | ₩6,622 | ₩7,183 | ₩6,542 | ₩7,036 | +6.25% | 143.4만 |
|---|
| 2026.05.11 | ₩7,276 | ₩7,463 | ₩7,223 | ₩7,316 | +0.55% | 91만 |
|---|
| 2026.05.08 | ₩7,210 | ₩7,223 | ₩6,969 | ₩7,063 | -2.04% | 72.2만 |
|---|
| 2026.05.07 | ₩7,223 | ₩7,330 | ₩6,943 | ₩7,263 | +0.55% | 96.7만 |
|---|
| 2026.05.06 | ₩7,824 | ₩7,850 | ₩7,383 | ₩7,396 | -5.46% | 81.1만 |
|---|
| 2026.05.05 | ₩8,358 | ₩8,451 | ₩8,144 | ₩8,358 | 0.00% | 56.8만 |
|---|
| 2026.05.04 | ₩8,384 | ₩8,558 | ₩8,211 | ₩8,438 | +0.64% | 62.1만 |
|---|
| 2026.05.01 | ₩8,491 | ₩8,491 | ₩8,091 | ₩8,291 | -2.36% | 63.9만 |
|---|
| 2026.04.30 | ₩8,344 | ₩8,638 | ₩8,238 | ₩8,545 | +2.40% | 55.7만 |
|---|
| 2026.04.29 | ₩8,398 | ₩8,571 | ₩8,211 | ₩8,545 | +1.75% | 60.6만 |
|---|
| 2026.04.28 | ₩8,131 | ₩8,331 | ₩8,131 | ₩8,224 | +1.15% | 45.8만 |
|---|
| 2026.04.27 | ₩7,904 | ₩8,064 | ₩7,877 | ₩8,011 | +1.35% | 50.7만 |
|---|
| 2026.04.24 | ₩7,850 | ₩7,850 | ₩7,623 | ₩7,797 | -0.68% | 44.7만 |
|---|
| 2026.04.23 | ₩7,704 | ₩7,890 | ₩7,650 | ₩7,864 | +2.08% | 57.7만 |
|---|
| 2026.04.22 | ₩7,383 | ₩7,637 | ₩7,370 | ₩7,623 | +3.25% | 54.3만 |
|---|
| 2026.04.21 | ₩7,196 | ₩7,410 | ₩7,169 | ₩7,383 | +2.60% | 144만 |
|---|
| 2026.04.20 | ₩7,196 | ₩7,316 | ₩7,049 | ₩7,143 | -0.74% | 49.5만 |
|---|
| 2026.04.17 | ₩7,076 | ₩7,129 | ₩6,756 | ₩7,063 | -0.19% | 104.5만 |
|---|
| 2026.04.16 | ₩7,383 | ₩7,477 | ₩7,290 | ₩7,330 | -0.72% | 49.4만 |
|---|
| 2026.04.15 | ₩7,316 | ₩7,450 | ₩7,250 | ₩7,343 | +0.36% | 66.7만 |
|---|
| 2026.04.14 | ₩7,744 | ₩7,744 | ₩7,343 | ₩7,343 | -5.17% | 91.8만 |
|---|
| 2026.04.13 | ₩8,344 | ₩8,478 | ₩7,850 | ₩7,850 | -5.92% | 95.6만 |
|---|
| 2026.04.10 | ₩7,704 | ₩8,211 | ₩7,704 | ₩8,131 | +5.55% | 88.7만 |
|---|
| 2026.04.09 | ₩7,904 | ₩7,917 | ₩7,530 | ₩7,757 | -1.86% | 98.4만 |
|---|
| 2026.04.08 | ₩7,583 | ₩7,864 | ₩7,356 | ₩7,850 | +3.52% | 103.6만 |
|---|
| 2026.04.07 | ₩8,291 | ₩8,491 | ₩8,171 | ₩8,304 | +0.16% | 81.7만 |
|---|
| 2026.04.06 | ₩7,997 | ₩8,304 | ₩7,944 | ₩8,264 | +3.34% | 68.1만 |
|---|
| 2026.04.02 | ₩8,184 | ₩8,304 | ₩7,877 | ₩7,984 | -2.45% | 100.3만 |
|---|
| 2026.04.01 | ₩7,997 | ₩8,157 | ₩7,824 | ₩7,837 | -2.00% | 149.6만 |
|---|
| 2026.03.31 | ₩8,558 | ₩8,892 | ₩8,117 | ₩8,331 | -2.65% | 175.1만 |
|---|
| 2026.03.30 | ₩8,865 | ₩8,932 | ₩8,358 | ₩8,558 | -3.46% | 100.9만 |
|---|
| 2026.03.27 | ₩8,852 | ₩8,945 | ₩8,705 | ₩8,758 | -1.06% | 79.2만 |
|---|
| 2026.03.26 | ₩8,838 | ₩9,052 | ₩8,785 | ₩8,852 | +0.15% | 93.8만 |
|---|
| 2026.03.25 | ₩8,545 | ₩8,785 | ₩8,264 | ₩8,705 | +1.87% | 112만 |
|---|
| 2026.03.24 | ₩8,451 | ₩8,798 | ₩8,384 | ₩8,798 | +4.11% | 126.7만 |
|---|
| 2026.03.23 | ₩8,238 | ₩8,638 | ₩8,144 | ₩8,398 | +1.94% | 154.9만 |
|---|
| 2026.03.20 | ₩8,505 | ₩8,972 | ₩8,465 | ₩8,705 | +2.35% | 120만 |
|---|
| 2026.03.19 | ₩8,491 | ₩8,798 | ₩8,424 | ₩8,438 | -0.63% | 125.6만 |
|---|
| 2026.03.18 | ₩8,224 | ₩8,438 | ₩8,037 | ₩8,411 | +2.27% | 104.6만 |
|---|
| 2026.03.17 | ₩8,505 | ₩8,611 | ₩8,224 | ₩8,251 | -2.98% | 126.7만 |
|---|
| 2026.03.16 | ₩8,545 | ₩8,905 | ₩8,211 | ₩8,384 | -1.87% | 233.4만 |
|---|
| 2026.03.13 | ₩7,971 | ₩9,065 | ₩7,864 | ₩8,732 | +9.55% | 289.6만 |
|---|
| 2026.03.12 | ₩7,597 | ₩8,091 | ₩7,503 | ₩8,091 | +6.50% | 217.4만 |
|---|
| 2026.03.11 | ₩6,849 | ₩7,570 | ₩6,849 | ₩7,437 | +8.58% | 213.4만 |
|---|
| 2026.03.10 | ₩7,236 | ₩7,543 | ₩6,809 | ₩6,822 | -5.72% | 175.9만 |
|---|
| 2026.03.09 | ₩8,678 | ₩8,678 | ₩7,797 | ₩7,877 | -9.23% | 144.9만 |
|---|
| 2026.03.06 | ₩8,171 | ₩8,358 | ₩8,077 | ₩8,144 | -0.33% | 81.1만 |
|---|
| 2026.03.05 | ₩8,064 | ₩8,131 | ₩7,877 | ₩8,011 | -0.66% | 68.4만 |
|---|
| 2026.03.04 | ₩7,704 | ₩8,171 | ₩7,557 | ₩8,064 | +4.68% | 96.8만 |
|---|
| 2026.03.03 | ₩8,051 | ₩8,171 | ₩7,650 | ₩7,784 | -3.32% | 136.7만 |
|---|
| 2026.03.02 | ₩8,011 | ₩8,077 | ₩7,623 | ₩7,890 | -1.50% | 150.2만 |
|---|
| 2026.02.27 | ₩7,490 | ₩7,784 | ₩7,370 | ₩7,663 | +2.32% | 59.9만 |
|---|
| 2026.02.26 | ₩7,143 | ₩7,477 | ₩7,116 | ₩7,343 | +2.80% | 41.1만 |
|---|
| 2026.02.25 | ₩7,276 | ₩7,343 | ₩6,969 | ₩7,330 | +0.73% | 59만 |
|---|
| 2026.02.24 | ₩7,383 | ₩7,477 | ₩7,063 | ₩7,290 | -1.27% | 69.5만 |
|---|
| 2026.02.23 | ₩7,663 | ₩7,890 | ₩7,330 | ₩7,396 | -3.48% | 86.3만 |
|---|
| 2026.02.20 | ₩7,503 | ₩7,650 | ₩7,383 | ₩7,623 | +1.60% | 50.4만 |
|---|
| 2026.02.19 | ₩7,263 | ₩7,570 | ₩7,263 | ₩7,517 | +3.49% | 71.6만 |
|---|
| 2026.02.18 | ₩7,063 | ₩7,169 | ₩6,983 | ₩7,169 | +1.51% | 52.3만 |
|---|
| 2026.02.17 | ₩7,210 | ₩7,236 | ₩6,809 | ₩6,902 | -4.26% | 43만 |
|---|
| 2026.02.13 | ₩7,036 | ₩7,316 | ₩6,956 | ₩7,236 | +2.85% | 35.8만 |
|---|
| 2026.02.12 | ₩7,517 | ₩7,530 | ₩6,916 | ₩7,076 | -5.86% | 57.5만 |
|---|
| 2026.02.11 | ₩7,276 | ₩7,677 | ₩7,276 | ₩7,517 | +3.30% | 75만 |
|---|
| 2026.02.10 | ₩7,103 | ₩7,250 | ₩6,889 | ₩7,196 | +1.32% | 38.5만 |
|---|
| 2026.02.09 | ₩6,916 | ₩7,116 | ₩6,876 | ₩7,076 | +2.32% | 37만 |
|---|
| 2026.02.06 | ₩6,542 | ₩6,929 | ₩6,542 | ₩6,916 | +5.71% | 54.1만 |
|---|
| 2026.02.05 | ₩6,649 | ₩6,662 | ₩6,288 | ₩6,475 | -2.61% | 68.4만 |
|---|
| 2026.02.04 | ₩6,689 | ₩6,782 | ₩6,542 | ₩6,689 | 0.00% | 79만 |
|---|
| 2026.02.03 | ₩6,422 | ₩6,716 | ₩6,328 | ₩6,635 | +3.33% | 83.3만 |
|---|
| 2026.02.02 | ₩6,422 | ₩6,529 | ₩6,342 | ₩6,382 | -0.62% | 47.8만 |
|---|
| 2026.01.30 | ₩6,622 | ₩6,862 | ₩6,529 | ₩6,702 | +1.21% | 91.3만 |
|---|
| 2026.01.29 | ₩6,622 | ₩6,862 | ₩6,515 | ₩6,716 | +1.41% | 79.8만 |
|---|
| 2026.01.28 | ₩6,435 | ₩6,542 | ₩6,315 | ₩6,449 | +0.21% | 58만 |
|---|
| 2026.01.27 | ₩6,235 | ₩6,408 | ₩6,208 | ₩6,382 | +2.36% | 34만 |
|---|
| 2026.01.26 | ₩6,355 | ₩6,355 | ₩6,128 | ₩6,222 | -2.10% | 37만 |
|---|
| 2026.01.23 | ₩6,275 | ₩6,435 | ₩6,235 | ₩6,288 | +0.21% | 51.3만 |
|---|
| 2026.01.22 | ₩6,355 | ₩6,435 | ₩6,101 | ₩6,168 | -2.94% | 46.6만 |
|---|
| 2026.01.21 | ₩6,395 | ₩6,609 | ₩6,275 | ₩6,368 | -0.42% | 54.8만 |
|---|
| 2026.01.20 | ₩6,328 | ₩6,475 | ₩6,208 | ₩6,208 | -1.90% | 63.6만 |
|---|
| 2026.01.16 | ₩6,475 | ₩6,489 | ₩6,328 | ₩6,382 | -1.44% | 53.1만 |
|---|
| 2026.01.15 | ₩6,502 | ₩6,502 | ₩6,302 | ₩6,408 | -1.44% | 65.5만 |
|---|
| 2026.01.14 | ₩6,542 | ₩6,849 | ₩6,515 | ₩6,635 | +1.43% | 78.2만 |
|---|
| 2026.01.13 | ₩6,328 | ₩6,569 | ₩6,315 | ₩6,449 | +1.90% | 53.8만 |
|---|
| 2026.01.12 | ₩6,101 | ₩6,368 | ₩6,021 | ₩6,222 | +1.97% | 49.3만 |
|---|
| 2026.01.09 | ₩6,141 | ₩6,168 | ₩6,021 | ₩6,128 | -0.22% | 49.3만 |
|---|
| 2026.01.08 | ₩5,901 | ₩6,208 | ₩5,901 | ₩6,115 | +3.62% | 89만 |
|---|
| 2026.01.07 | ₩6,021 | ₩6,035 | ₩5,821 | ₩5,848 | -2.88% | 75.4만 |
|---|
| 2026.01.06 | ₩6,035 | ₩6,115 | ₩5,901 | ₩6,075 | +0.66% | 50.8만 |
|---|
| 2026.01.05 | ₩5,981 | ₩6,208 | ₩5,808 | ₩6,008 | +0.45% | 105만 |
|---|
| 2026.01.02 | ₩6,115 | ₩6,222 | ₩6,021 | ₩6,182 | +1.09% | 62.2만 |
|---|
| 2025.12.31 | ₩6,155 | ₩6,208 | ₩5,968 | ₩6,101 | -0.87% | 64.6만 |
|---|
| 2025.12.30 | ₩6,208 | ₩6,302 | ₩6,115 | ₩6,182 | -0.43% | 65.5만 |
|---|
| 2025.12.29 | ₩6,115 | ₩6,248 | ₩6,035 | ₩6,195 | +1.31% | 69.8만 |
|---|
| 2025.12.26 | ₩6,262 | ₩6,262 | ₩6,021 | ₩6,088 | -2.77% | 63.2만 |
|---|
| 2025.12.24 | ₩6,422 | ₩6,435 | ₩6,222 | ₩6,288 | -2.08% | 27.6만 |
|---|
| 2025.12.23 | ₩6,422 | ₩6,489 | ₩6,288 | ₩6,422 | 0.00% | 45.4만 |
|---|
| 2025.12.22 | ₩6,422 | ₩6,609 | ₩6,368 | ₩6,395 | -0.42% | 42만 |
|---|
| 2025.12.19 | ₩6,182 | ₩6,368 | ₩6,182 | ₩6,342 | +2.59% | 69.6만 |
|---|
| 2025.12.18 | ₩6,275 | ₩6,275 | ₩6,088 | ₩6,128 | -2.34% | 47.7만 |
|---|
| 2025.12.17 | ₩6,235 | ₩6,288 | ₩6,128 | ₩6,262 | +0.43% | 37.9만 |
|---|
| 2025.12.16 | ₩6,155 | ₩6,222 | ₩6,048 | ₩6,128 | -0.43% | 64.2만 |
|---|
| 2025.12.15 | ₩6,515 | ₩6,542 | ₩6,208 | ₩6,288 | -3.48% | 75.5만 |
|---|
| 2025.12.12 | ₩6,769 | ₩6,769 | ₩6,449 | ₩6,475 | -4.34% | 60만 |
|---|
| 2025.12.11 | ₩6,836 | ₩6,889 | ₩6,635 | ₩6,716 | -1.76% | 62.8만 |
|---|
| 2025.12.10 | ₩7,143 | ₩7,156 | ₩6,849 | ₩6,943 | -2.80% | 67.4만 |
|---|
| 2025.12.09 | ₩6,983 | ₩7,183 | ₩6,943 | ₩7,156 | +2.49% | 57.2만 |
|---|
| 2025.12.08 | ₩7,330 | ₩7,356 | ₩6,902 | ₩6,969 | -4.92% | 76.8만 |
|---|
| 2025.12.05 | ₩7,557 | ₩7,690 | ₩7,410 | ₩7,423 | -1.77% | 66.5만 |
|---|
| 2025.12.04 | ₩7,637 | ₩7,877 | ₩7,557 | ₩7,570 | -0.87% | 71.6만 |
|---|
| 2025.12.03 | ₩7,623 | ₩7,824 | ₩7,583 | ₩7,730 | +1.40% | 57.7만 |
|---|
| 2025.12.02 | ₩7,744 | ₩7,744 | ₩7,517 | ₩7,530 | -2.76% | 69.1만 |
|---|
| 2025.12.01 | ₩7,290 | ₩7,890 | ₩7,236 | ₩7,730 | +6.04% | 102.2만 |
|---|
| 2025.11.28 | ₩7,116 | ₩7,437 | ₩7,063 | ₩7,343 | +3.19% | 34만 |
|---|
| 2025.11.26 | ₩6,983 | ₩7,210 | ₩6,956 | ₩7,076 | +1.34% | 70.9만 |
|---|
| 2025.11.25 | ₩7,210 | ₩7,210 | ₩6,902 | ₩6,996 | -2.96% | 49만 |
|---|
| 2025.11.24 | ₩7,116 | ₩7,263 | ₩6,956 | ₩7,250 | +1.88% | 64.8만 |
|---|
| 2025.11.21 | ₩6,969 | ₩7,210 | ₩6,716 | ₩7,103 | +1.92% | 71.5만 |
|---|
| 2025.11.20 | ₩7,116 | ₩7,477 | ₩7,023 | ₩7,063 | -0.75% | 83.8만 |
|---|
| 2025.11.19 | ₩7,089 | ₩7,089 | ₩6,902 | ₩7,076 | -0.19% | 54.4만 |
|---|
| 2025.11.18 | ₩7,023 | ₩7,450 | ₩6,956 | ₩7,343 | +4.56% | 78.7만 |
|---|
| 2025.11.17 | ₩7,543 | ₩7,543 | ₩7,023 | ₩7,063 | -6.37% | 78.9만 |
|---|
| 2025.11.14 | ₩7,423 | ₩7,730 | ₩7,210 | ₩7,704 | +3.78% | 105.3만 |
|---|
| 2025.11.13 | ₩7,730 | ₩7,864 | ₩7,410 | ₩7,517 | -2.76% | 89.6만 |
|---|
| 2025.11.12 | ₩7,717 | ₩7,824 | ₩7,543 | ₩7,717 | 0.00% | 102.1만 |
|---|
| 2025.11.11 | ₩7,637 | ₩7,877 | ₩7,530 | ₩7,824 | +2.45% | 126.8만 |
|---|
| 2025.11.10 | ₩7,250 | ₩7,637 | ₩6,889 | ₩7,597 | +4.79% | 226.4만 |
|---|
| 2025.11.07 | ₩6,542 | ₩7,250 | ₩6,502 | ₩7,156 | +9.39% | 276.1만 |
|---|
| 2025.11.06 | ₩6,035 | ₩6,943 | ₩6,008 | ₩6,542 | +8.41% | 250.2만 |
|---|
| 2025.11.05 | ₩6,035 | ₩6,222 | ₩6,008 | ₩6,101 | +1.11% | 104.6만 |
|---|
| 2025.11.04 | ₩6,035 | ₩6,141 | ₩5,861 | ₩6,008 | -0.44% | 78만 |
|---|
| 2025.11.03 | ₩6,008 | ₩6,302 | ₩5,928 | ₩6,248 | +4.00% | 62만 |
|---|
| 2025.10.31 | ₩6,021 | ₩6,208 | ₩5,834 | ₩6,061 | +0.67% | 78.7만 |
|---|
| 2025.10.30 | ₩5,888 | ₩6,008 | ₩5,714 | ₩5,914 | +0.45% | 69.6만 |
|---|
| 2025.10.29 | ₩6,168 | ₩6,168 | ₩5,821 | ₩5,901 | -4.33% | 134.7만 |
|---|
| 2025.10.28 | ₩6,075 | ₩6,075 | ₩5,674 | ₩5,781 | -4.84% | 107.3만 |
|---|
| 2025.10.27 | ₩6,262 | ₩6,328 | ₩6,035 | ₩6,061 | -3.20% | 88.2만 |
|---|
| 2025.10.24 | ₩6,422 | ₩6,515 | ₩6,235 | ₩6,355 | -1.04% | 78.6만 |
|---|
| 2025.10.23 | ₩6,168 | ₩6,355 | ₩6,101 | ₩6,342 | +2.81% | 92.8만 |
|---|
| 2025.10.22 | ₩5,701 | ₩5,941 | ₩5,634 | ₩5,861 | +2.81% | 100.3만 |
|---|
| 2025.10.21 | ₩5,621 | ₩5,714 | ₩5,514 | ₩5,621 | 0.00% | 66.9만 |
|---|
| 2025.10.20 | ₩5,607 | ₩5,781 | ₩5,567 | ₩5,647 | +0.71% | 90.7만 |
|---|
| 2025.10.17 | ₩6,075 | ₩6,115 | ₩5,527 | ₩5,607 | -7.69% | 206.3만 |
|---|
| 2025.10.16 | ₩6,302 | ₩6,408 | ₩6,061 | ₩6,155 | -2.33% | 151.4만 |
|---|
| 2025.10.15 | ₩6,008 | ₩6,328 | ₩5,808 | ₩6,208 | +3.33% | 268.4만 |
|---|
| 2025.10.14 | ₩5,901 | ₩6,075 | ₩5,688 | ₩5,848 | -0.90% | 157.9만 |
|---|
| 2025.10.13 | ₩6,355 | ₩6,408 | ₩6,061 | ₩6,141 | -3.36% | 227.2만 |
|---|
| 2025.10.10 | ₩6,809 | ₩6,876 | ₩6,195 | ₩6,275 | -7.84% | 232만 |
|---|