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 | ₩6,041 | ₩6,174 | ₩5,934 | ₩5,961 | -1.33% | 37.5만 |
| 2026.10.08 | ₩6,081 | ₩6,241 | ₩6,054 | ₩6,121 | +0.66% | 57.3만 |
| 2026.10.07 | ₩6,014 | ₩6,067 | ₩5,934 | ₩5,961 | -0.89% | 46만 |
| 2026.10.06 | ₩5,867 | ₩6,067 | ₩5,827 | ₩5,987 | +2.05% | 33.2만 |
| 2026.10.05 | ₩5,773 | ₩5,947 | ₩5,693 | ₩5,920 | +2.55% | 52.3만 |
| 2026.10.02 | ₩5,760 | ₩5,840 | ₩5,693 | ₩5,827 | +1.16% | 35.6만 |
| 2026.10.01 | ₩5,640 | ₩5,894 | ₩5,600 | ₩5,854 | +3.79% | 49.3만 |
| 2026.09.30 | ₩5,600 | ₩5,667 | ₩5,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,626 |
| +0.48% |
| 72.8만 |
| 2026.09.29 | ₩5,533 | ₩5,667 | ₩5,479 | ₩5,546 | +0.24% | 43.5만 |
|---|
| 2026.09.28 | ₩5,840 | ₩5,840 | ₩5,586 | ₩5,600 | -4.12% | 57.7만 |
|---|
| 2026.09.25 | ₩5,707 | ₩5,747 | ₩5,626 | ₩5,720 | +0.23% | 46.1만 |
|---|
| 2026.09.24 | ₩5,720 | ₩5,854 | ₩5,680 | ₩5,800 | +1.40% | 67.7만 |
|---|
| 2026.09.23 | ₩5,720 | ₩5,760 | ₩5,626 | ₩5,653 | -1.17% | 57.3만 |
|---|
| 2026.09.22 | ₩5,707 | ₩5,787 | ₩5,640 | ₩5,653 | -0.94% | 36.5만 |
|---|
| 2026.09.21 | ₩5,907 | ₩5,934 | ₩5,747 | ₩5,760 | -2.49% | 44.9만 |
|---|
| 2026.09.18 | ₩6,081 | ₩6,134 | ₩5,947 | ₩6,014 | -1.10% | 56.7만 |
|---|
| 2026.09.17 | ₩6,014 | ₩6,148 | ₩6,014 | ₩6,094 | +1.33% | 35.8만 |
|---|
| 2026.09.16 | ₩6,482 | ₩6,508 | ₩6,054 | ₩6,094 | -5.98% | 61만 |
|---|
| 2026.09.15 | ₩6,428 | ₩6,696 | ₩6,415 | ₩6,589 | +2.49% | 54.5만 |
|---|
| 2026.09.14 | ₩6,669 | ₩6,789 | ₩6,428 | ₩6,428 | -3.61% | 77.5만 |
|---|
| 2026.09.11 | ₩6,575 | ₩6,682 | ₩6,562 | ₩6,589 | +0.20% | 46.4만 |
|---|
| 2026.09.10 | ₩6,682 | ₩6,762 | ₩6,562 | ₩6,629 | -0.80% | 59.1만 |
|---|
| 2026.09.09 | ₩6,696 | ₩6,749 | ₩6,562 | ₩6,575 | -1.80% | 61.9만 |
|---|
| 2026.09.08 | ₩6,655 | ₩6,736 | ₩6,589 | ₩6,602 | -0.80% | 57.2만 |
|---|
| 2026.09.04 | ₩6,455 | ₩6,575 | ₩6,388 | ₩6,549 | +1.45% | 45.8만 |
|---|
| 2026.09.03 | ₩6,709 | ₩6,709 | ₩6,495 | ₩6,549 | -2.39% | 45만 |
|---|
| 2026.09.02 | ₩6,562 | ₩6,736 | ₩6,549 | ₩6,682 | +1.83% | 70.8만 |
|---|
| 2026.09.01 | ₩6,629 | ₩6,696 | ₩6,522 | ₩6,669 | +0.60% | 65.4만 |
|---|
| 2026.08.31 | ₩6,495 | ₩6,602 | ₩6,321 | ₩6,575 | +1.23% | 75만 |
|---|
| 2026.08.28 | ₩6,281 | ₩6,415 | ₩6,228 | ₩6,361 | +1.28% | 47.6만 |
|---|
| 2026.08.27 | ₩6,094 | ₩6,348 | ₩6,027 | ₩6,295 | +3.29% | 57만 |
|---|
| 2026.08.26 | ₩6,148 | ₩6,228 | ₩6,094 | ₩6,121 | -0.43% | 43.9만 |
|---|
| 2026.08.25 | ₩6,228 | ₩6,361 | ₩6,161 | ₩6,241 | +0.21% | 55.6만 |
|---|
| 2026.08.24 | ₩6,428 | ₩6,589 | ₩6,321 | ₩6,388 | -0.62% | 80.9만 |
|---|
| 2026.08.21 | ₩6,549 | ₩6,629 | ₩6,442 | ₩6,442 | -1.63% | 86만 |
|---|
| 2026.08.20 | ₩6,549 | ₩6,669 | ₩6,442 | ₩6,562 | +0.20% | 55.6만 |
|---|
| 2026.08.19 | ₩6,522 | ₩6,696 | ₩6,375 | ₩6,402 | -1.84% | 71.4만 |
|---|
| 2026.08.18 | ₩6,562 | ₩6,602 | ₩6,402 | ₩6,442 | -1.83% | 62.5만 |
|---|
| 2026.08.17 | ₩6,495 | ₩6,602 | ₩6,415 | ₩6,442 | -0.82% | 94.8만 |
|---|
| 2026.08.14 | ₩6,602 | ₩6,655 | ₩6,081 | ₩6,388 | -3.24% | 213.6만 |
|---|
| 2026.08.13 | ₩6,308 | ₩6,789 | ₩6,201 | ₩6,455 | +2.33% | 547.2만 |
|---|
| 2026.08.12 | ₩5,947 | ₩6,067 | ₩5,814 | ₩5,867 | -1.35% | 70.9만 |
|---|
| 2026.08.11 | ₩5,880 | ₩6,094 | ₩5,707 | ₩6,027 | +2.50% | 128.2만 |
|---|
| 2026.08.10 | ₩5,466 | ₩5,626 | ₩5,413 | ₩5,560 | +1.71% | 28.9만 |
|---|
| 2026.08.07 | ₩5,426 | ₩5,546 | ₩5,359 | ₩5,386 | -0.74% | 27.9만 |
|---|
| 2026.08.06 | ₩5,239 | ₩5,519 | ₩5,185 | ₩5,453 | +4.08% | 77.3만 |
|---|
| 2026.08.05 | ₩5,292 | ₩5,332 | ₩5,105 | ₩5,185 | -2.02% | 52.4만 |
|---|
| 2026.08.04 | ₩5,279 | ₩5,466 | ₩5,225 | ₩5,319 | +0.76% | 61.6만 |
|---|
| 2026.08.03 | ₩5,105 | ₩5,439 | ₩5,052 | ₩5,359 | +4.97% | 72만 |
|---|
| 2026.07.31 | ₩5,038 | ₩5,252 | ₩4,931 | ₩5,225 | +3.71% | 39만 |
|---|
| 2026.07.30 | ₩5,078 | ₩5,145 | ₩4,998 | ₩5,012 | -1.32% | 43.1만 |
|---|
| 2026.07.29 | ₩5,025 | ₩5,105 | ₩5,012 | ₩5,105 | +1.60% | 47.6만 |
|---|
| 2026.07.28 | ₩5,092 | ₩5,092 | ₩4,878 | ₩4,905 | -3.67% | 74.7만 |
|---|
| 2026.07.27 | ₩5,025 | ₩5,145 | ₩4,931 | ₩5,012 | -0.27% | 61.7만 |
|---|
| 2026.07.24 | ₩5,506 | ₩5,519 | ₩5,266 | ₩5,266 | -4.37% | 56.7만 |
|---|
| 2026.07.23 | ₩5,600 | ₩5,613 | ₩5,439 | ₩5,519 | -1.43% | 85.9만 |
|---|
| 2026.07.22 | ₩5,453 | ₩5,600 | ₩5,426 | ₩5,479 | +0.49% | 52.6만 |
|---|
| 2026.07.21 | ₩5,332 | ₩5,506 | ₩5,279 | ₩5,386 | +1.00% | 94만 |
|---|
| 2026.07.20 | ₩5,199 | ₩5,332 | ₩5,132 | ₩5,252 | +1.03% | 54.6만 |
|---|
| 2026.07.17 | ₩5,413 | ₩5,453 | ₩5,225 | ₩5,266 | -2.72% | 54만 |
|---|
| 2026.07.16 | ₩5,359 | ₩5,439 | ₩5,306 | ₩5,306 | -1.00% | 47.4만 |
|---|
| 2026.07.15 | ₩5,493 | ₩5,546 | ₩5,279 | ₩5,346 | -2.68% | 50.2만 |
|---|
| 2026.07.14 | ₩5,573 | ₩5,653 | ₩5,453 | ₩5,519 | -0.96% | 56.3만 |
|---|
| 2026.07.13 | ₩5,386 | ₩5,626 | ₩5,372 | ₩5,519 | +2.48% | 61만 |
|---|
| 2026.07.10 | ₩5,399 | ₩5,453 | ₩5,225 | ₩5,266 | -2.48% | 60.2만 |
|---|
| 2026.07.09 | ₩5,386 | ₩5,466 | ₩5,332 | ₩5,439 | +0.99% | 52만 |
|---|
| 2026.07.08 | ₩5,399 | ₩5,546 | ₩5,372 | ₩5,413 | +0.25% | 74.7만 |
|---|
| 2026.07.07 | ₩5,212 | ₩5,346 | ₩5,172 | ₩5,319 | +2.05% | 98.1만 |
|---|
| 2026.07.06 | ₩5,346 | ₩5,399 | ₩5,159 | ₩5,159 | -3.50% | 60.5만 |
|---|
| 2026.07.02 | ₩5,292 | ₩5,413 | ₩5,292 | ₩5,346 | +1.01% | 42.3만 |
|---|
| 2026.07.01 | ₩5,306 | ₩5,413 | ₩5,279 | ₩5,292 | -0.25% | 59.9만 |
|---|
| 2026.06.30 | ₩5,413 | ₩5,506 | ₩5,306 | ₩5,319 | -1.73% | 78.8만 |
|---|
| 2026.06.29 | ₩5,279 | ₩5,439 | ₩5,239 | ₩5,386 | +2.03% | 70.5만 |
|---|
| 2026.06.26 | ₩5,266 | ₩5,306 | ₩5,199 | ₩5,266 | 0.00% | 527.3만 |
|---|
| 2026.06.25 | ₩5,266 | ₩5,439 | ₩5,199 | ₩5,319 | +1.02% | 103.9만 |
|---|
| 2026.06.24 | ₩5,506 | ₩5,519 | ₩5,159 | ₩5,306 | -3.64% | 131.3만 |
|---|
| 2026.06.23 | ₩5,399 | ₩5,453 | ₩5,225 | ₩5,252 | -2.72% | 82.6만 |
|---|
| 2026.06.22 | ₩5,479 | ₩5,533 | ₩5,266 | ₩5,399 | -1.46% | 100.1만 |
|---|
| 2026.06.18 | ₩5,413 | ₩5,519 | ₩5,279 | ₩5,519 | +1.98% | 64.5만 |
|---|
| 2026.06.17 | ₩5,453 | ₩5,586 | ₩5,399 | ₩5,439 | -0.25% | 89.4만 |
|---|
| 2026.06.16 | ₩5,386 | ₩5,479 | ₩5,372 | ₩5,453 | +1.24% | 62.7만 |
|---|
| 2026.06.15 | ₩5,493 | ₩5,613 | ₩5,453 | ₩5,506 | +0.24% | 74.2만 |
|---|
| 2026.06.12 | ₩5,747 | ₩5,974 | ₩5,747 | ₩5,800 | +0.93% | 55.6만 |
|---|
| 2026.06.11 | ₩6,174 | ₩6,228 | ₩5,800 | ₩5,854 | -5.19% | 53.1만 |
|---|
| 2026.06.10 | ₩6,014 | ₩6,188 | ₩6,014 | ₩6,108 | +1.56% | 41.4만 |
|---|
| 2026.06.09 | ₩5,987 | ₩6,014 | ₩5,827 | ₩5,907 | -1.34% | 77.1만 |
|---|
| 2026.06.08 | ₩5,934 | ₩6,081 | ₩5,934 | ₩6,081 | +2.48% | 89.2만 |
|---|
| 2026.06.05 | ₩6,161 | ₩6,188 | ₩5,840 | ₩5,840 | -5.21% | 104.5만 |
|---|
| 2026.06.04 | ₩6,201 | ₩6,308 | ₩6,174 | ₩6,201 | 0.00% | 45.2만 |
|---|
| 2026.06.03 | ₩6,468 | ₩6,535 | ₩6,228 | ₩6,268 | -3.10% | 58.8만 |
|---|
| 2026.06.02 | ₩6,375 | ₩6,468 | ₩6,295 | ₩6,361 | -0.21% | 53.5만 |
|---|
| 2026.06.01 | ₩6,415 | ₩6,602 | ₩6,295 | ₩6,375 | -0.63% | 88.4만 |
|---|
| 2026.05.29 | ₩6,201 | ₩6,255 | ₩6,148 | ₩6,188 | -0.22% | 49.2만 |
|---|
| 2026.05.28 | ₩6,188 | ₩6,321 | ₩6,094 | ₩6,255 | +1.08% | 66.5만 |
|---|
| 2026.05.27 | ₩6,161 | ₩6,268 | ₩6,027 | ₩6,081 | -1.30% | 62.3만 |
|---|
| 2026.05.26 | ₩6,575 | ₩6,629 | ₩6,228 | ₩6,348 | -3.46% | 90.3만 |
|---|
| 2026.05.22 | ₩6,669 | ₩6,776 | ₩6,602 | ₩6,696 | +0.40% | 38만 |
|---|
| 2026.05.21 | ₩7,070 | ₩7,070 | ₩6,669 | ₩6,749 | -4.54% | 82만 |
|---|
| 2026.05.20 | ₩6,949 | ₩7,163 | ₩6,856 | ₩6,923 | -0.38% | 61.3만 |
|---|
| 2026.05.19 | ₩7,110 | ₩7,110 | ₩6,923 | ₩6,936 | -2.44% | 59.7만 |
|---|
| 2026.05.18 | ₩6,883 | ₩7,110 | ₩6,762 | ₩7,016 | +1.94% | 54만 |
|---|
| 2026.05.15 | ₩6,923 | ₩7,096 | ₩6,883 | ₩6,990 | +0.97% | 55.1만 |
|---|
| 2026.05.14 | ₩6,709 | ₩6,883 | ₩6,655 | ₩6,816 | +1.59% | 72.5만 |
|---|
| 2026.05.13 | ₩7,030 | ₩7,030 | ₩6,722 | ₩6,816 | -3.04% | 107.5만 |
|---|
| 2026.05.12 | ₩6,629 | ₩7,190 | ₩6,549 | ₩7,043 | +6.25% | 143.4만 |
|---|
| 2026.05.11 | ₩7,284 | ₩7,471 | ₩7,230 | ₩7,324 | +0.55% | 91만 |
|---|
| 2026.05.08 | ₩7,217 | ₩7,230 | ₩6,976 | ₩7,070 | -2.04% | 72.2만 |
|---|
| 2026.05.07 | ₩7,230 | ₩7,337 | ₩6,949 | ₩7,270 | +0.55% | 96.7만 |
|---|
| 2026.05.06 | ₩7,832 | ₩7,858 | ₩7,391 | ₩7,404 | -5.46% | 81.1만 |
|---|
| 2026.05.05 | ₩8,366 | ₩8,460 | ₩8,152 | ₩8,366 | 0.00% | 56.8만 |
|---|
| 2026.05.04 | ₩8,393 | ₩8,567 | ₩8,219 | ₩8,446 | +0.64% | 62.1만 |
|---|
| 2026.05.01 | ₩8,500 | ₩8,500 | ₩8,099 | ₩8,299 | -2.36% | 63.9만 |
|---|
| 2026.04.30 | ₩8,353 | ₩8,647 | ₩8,246 | ₩8,553 | +2.40% | 55.7만 |
|---|
| 2026.04.29 | ₩8,406 | ₩8,580 | ₩8,219 | ₩8,553 | +1.75% | 60.6만 |
|---|
| 2026.04.28 | ₩8,139 | ₩8,339 | ₩8,139 | ₩8,232 | +1.15% | 45.8만 |
|---|
| 2026.04.27 | ₩7,912 | ₩8,072 | ₩7,885 | ₩8,019 | +1.35% | 50.7만 |
|---|
| 2026.04.24 | ₩7,858 | ₩7,858 | ₩7,631 | ₩7,805 | -0.68% | 44.7만 |
|---|
| 2026.04.23 | ₩7,711 | ₩7,898 | ₩7,658 | ₩7,872 | +2.08% | 57.7만 |
|---|
| 2026.04.22 | ₩7,391 | ₩7,644 | ₩7,377 | ₩7,631 | +3.25% | 54.3만 |
|---|
| 2026.04.21 | ₩7,203 | ₩7,417 | ₩7,177 | ₩7,391 | +2.60% | 144만 |
|---|
| 2026.04.20 | ₩7,203 | ₩7,324 | ₩7,056 | ₩7,150 | -0.74% | 49.5만 |
|---|
| 2026.04.17 | ₩7,083 | ₩7,137 | ₩6,762 | ₩7,070 | -0.19% | 104.5만 |
|---|
| 2026.04.16 | ₩7,391 | ₩7,484 | ₩7,297 | ₩7,337 | -0.72% | 49.4만 |
|---|
| 2026.04.15 | ₩7,324 | ₩7,457 | ₩7,257 | ₩7,350 | +0.36% | 66.7만 |
|---|
| 2026.04.14 | ₩7,751 | ₩7,751 | ₩7,350 | ₩7,350 | -5.17% | 91.8만 |
|---|
| 2026.04.13 | ₩8,353 | ₩8,486 | ₩7,858 | ₩7,858 | -5.92% | 95.6만 |
|---|
| 2026.04.10 | ₩7,711 | ₩8,219 | ₩7,711 | ₩8,139 | +5.55% | 88.7만 |
|---|
| 2026.04.09 | ₩7,912 | ₩7,925 | ₩7,538 | ₩7,765 | -1.86% | 98.4만 |
|---|
| 2026.04.08 | ₩7,591 | ₩7,872 | ₩7,364 | ₩7,858 | +3.52% | 103.6만 |
|---|
| 2026.04.07 | ₩8,299 | ₩8,500 | ₩8,179 | ₩8,313 | +0.16% | 81.7만 |
|---|
| 2026.04.06 | ₩8,005 | ₩8,313 | ₩7,952 | ₩8,273 | +3.34% | 68.1만 |
|---|
| 2026.04.02 | ₩8,192 | ₩8,313 | ₩7,885 | ₩7,992 | -2.45% | 100.3만 |
|---|
| 2026.04.01 | ₩8,005 | ₩8,166 | ₩7,832 | ₩7,845 | -2.00% | 149.6만 |
|---|
| 2026.03.31 | ₩8,567 | ₩8,901 | ₩8,126 | ₩8,339 | -2.65% | 175.1만 |
|---|
| 2026.03.30 | ₩8,874 | ₩8,941 | ₩8,366 | ₩8,567 | -3.46% | 100.9만 |
|---|
| 2026.03.27 | ₩8,861 | ₩8,954 | ₩8,714 | ₩8,767 | -1.06% | 79.2만 |
|---|
| 2026.03.26 | ₩8,847 | ₩9,061 | ₩8,794 | ₩8,861 | +0.15% | 93.8만 |
|---|
| 2026.03.25 | ₩8,553 | ₩8,794 | ₩8,273 | ₩8,714 | +1.87% | 112만 |
|---|
| 2026.03.24 | ₩8,460 | ₩8,807 | ₩8,393 | ₩8,807 | +4.11% | 126.7만 |
|---|
| 2026.03.23 | ₩8,246 | ₩8,647 | ₩8,152 | ₩8,406 | +1.94% | 154.9만 |
|---|
| 2026.03.20 | ₩8,513 | ₩8,981 | ₩8,473 | ₩8,714 | +2.35% | 120만 |
|---|
| 2026.03.19 | ₩8,500 | ₩8,807 | ₩8,433 | ₩8,446 | -0.63% | 125.6만 |
|---|
| 2026.03.18 | ₩8,232 | ₩8,446 | ₩8,045 | ₩8,420 | +2.27% | 104.6만 |
|---|
| 2026.03.17 | ₩8,513 | ₩8,620 | ₩8,232 | ₩8,259 | -2.98% | 126.7만 |
|---|
| 2026.03.16 | ₩8,553 | ₩8,914 | ₩8,219 | ₩8,393 | -1.87% | 233.4만 |
|---|
| 2026.03.13 | ₩7,979 | ₩9,074 | ₩7,872 | ₩8,740 | +9.55% | 289.6만 |
|---|
| 2026.03.12 | ₩7,604 | ₩8,099 | ₩7,511 | ₩8,099 | +6.50% | 217.4만 |
|---|
| 2026.03.11 | ₩6,856 | ₩7,578 | ₩6,856 | ₩7,444 | +8.58% | 213.4만 |
|---|
| 2026.03.10 | ₩7,244 | ₩7,551 | ₩6,816 | ₩6,829 | -5.72% | 175.9만 |
|---|
| 2026.03.09 | ₩8,687 | ₩8,687 | ₩7,805 | ₩7,885 | -9.23% | 144.9만 |
|---|
| 2026.03.06 | ₩8,179 | ₩8,366 | ₩8,085 | ₩8,152 | -0.33% | 81.1만 |
|---|
| 2026.03.05 | ₩8,072 | ₩8,139 | ₩7,885 | ₩8,019 | -0.66% | 68.4만 |
|---|
| 2026.03.04 | ₩7,711 | ₩8,179 | ₩7,564 | ₩8,072 | +4.68% | 96.8만 |
|---|
| 2026.03.03 | ₩8,059 | ₩8,179 | ₩7,658 | ₩7,791 | -3.32% | 136.7만 |
|---|
| 2026.03.02 | ₩8,019 | ₩8,085 | ₩7,631 | ₩7,898 | -1.50% | 150.2만 |
|---|
| 2026.02.27 | ₩7,497 | ₩7,791 | ₩7,377 | ₩7,671 | +2.32% | 59.9만 |
|---|
| 2026.02.26 | ₩7,150 | ₩7,484 | ₩7,123 | ₩7,350 | +2.80% | 41.1만 |
|---|
| 2026.02.25 | ₩7,284 | ₩7,350 | ₩6,976 | ₩7,337 | +0.73% | 59만 |
|---|
| 2026.02.24 | ₩7,391 | ₩7,484 | ₩7,070 | ₩7,297 | -1.27% | 69.5만 |
|---|
| 2026.02.23 | ₩7,671 | ₩7,898 | ₩7,337 | ₩7,404 | -3.48% | 86.3만 |
|---|
| 2026.02.20 | ₩7,511 | ₩7,658 | ₩7,391 | ₩7,631 | +1.60% | 50.4만 |
|---|
| 2026.02.19 | ₩7,270 | ₩7,578 | ₩7,270 | ₩7,524 | +3.49% | 71.6만 |
|---|
| 2026.02.18 | ₩7,070 | ₩7,177 | ₩6,990 | ₩7,177 | +1.51% | 52.3만 |
|---|
| 2026.02.17 | ₩7,217 | ₩7,244 | ₩6,816 | ₩6,909 | -4.26% | 43만 |
|---|
| 2026.02.13 | ₩7,043 | ₩7,324 | ₩6,963 | ₩7,244 | +2.85% | 35.8만 |
|---|
| 2026.02.12 | ₩7,524 | ₩7,538 | ₩6,923 | ₩7,083 | -5.86% | 57.5만 |
|---|
| 2026.02.11 | ₩7,284 | ₩7,685 | ₩7,284 | ₩7,524 | +3.30% | 75만 |
|---|
| 2026.02.10 | ₩7,110 | ₩7,257 | ₩6,896 | ₩7,203 | +1.32% | 38.5만 |
|---|
| 2026.02.09 | ₩6,923 | ₩7,123 | ₩6,883 | ₩7,083 | +2.32% | 37만 |
|---|
| 2026.02.06 | ₩6,549 | ₩6,936 | ₩6,549 | ₩6,923 | +5.71% | 54.1만 |
|---|
| 2026.02.05 | ₩6,655 | ₩6,669 | ₩6,295 | ₩6,482 | -2.61% | 68.4만 |
|---|
| 2026.02.04 | ₩6,696 | ₩6,789 | ₩6,549 | ₩6,696 | 0.00% | 79만 |
|---|
| 2026.02.03 | ₩6,428 | ₩6,722 | ₩6,335 | ₩6,642 | +3.33% | 83.3만 |
|---|
| 2026.02.02 | ₩6,428 | ₩6,535 | ₩6,348 | ₩6,388 | -0.62% | 47.8만 |
|---|
| 2026.01.30 | ₩6,629 | ₩6,869 | ₩6,535 | ₩6,709 | +1.21% | 91.3만 |
|---|
| 2026.01.29 | ₩6,629 | ₩6,869 | ₩6,522 | ₩6,722 | +1.41% | 79.8만 |
|---|
| 2026.01.28 | ₩6,442 | ₩6,549 | ₩6,321 | ₩6,455 | +0.21% | 58만 |
|---|
| 2026.01.27 | ₩6,241 | ₩6,415 | ₩6,214 | ₩6,388 | +2.36% | 34만 |
|---|
| 2026.01.26 | ₩6,361 | ₩6,361 | ₩6,134 | ₩6,228 | -2.10% | 37만 |
|---|
| 2026.01.23 | ₩6,281 | ₩6,442 | ₩6,241 | ₩6,295 | +0.21% | 51.3만 |
|---|
| 2026.01.22 | ₩6,361 | ₩6,442 | ₩6,108 | ₩6,174 | -2.94% | 46.6만 |
|---|
| 2026.01.21 | ₩6,402 | ₩6,615 | ₩6,281 | ₩6,375 | -0.42% | 54.8만 |
|---|
| 2026.01.20 | ₩6,335 | ₩6,482 | ₩6,214 | ₩6,214 | -1.90% | 63.6만 |
|---|
| 2026.01.16 | ₩6,482 | ₩6,495 | ₩6,335 | ₩6,388 | -1.44% | 53.1만 |
|---|
| 2026.01.15 | ₩6,508 | ₩6,508 | ₩6,308 | ₩6,415 | -1.44% | 65.5만 |
|---|
| 2026.01.14 | ₩6,549 | ₩6,856 | ₩6,522 | ₩6,642 | +1.43% | 78.2만 |
|---|
| 2026.01.13 | ₩6,335 | ₩6,575 | ₩6,321 | ₩6,455 | +1.90% | 53.8만 |
|---|
| 2026.01.12 | ₩6,108 | ₩6,375 | ₩6,027 | ₩6,228 | +1.97% | 49.3만 |
|---|
| 2026.01.09 | ₩6,148 | ₩6,174 | ₩6,027 | ₩6,134 | -0.22% | 49.3만 |
|---|
| 2026.01.08 | ₩5,907 | ₩6,214 | ₩5,907 | ₩6,121 | +3.62% | 89만 |
|---|
| 2026.01.07 | ₩6,027 | ₩6,041 | ₩5,827 | ₩5,854 | -2.88% | 75.4만 |
|---|
| 2026.01.06 | ₩6,041 | ₩6,121 | ₩5,907 | ₩6,081 | +0.66% | 50.8만 |
|---|
| 2026.01.05 | ₩5,987 | ₩6,214 | ₩5,814 | ₩6,014 | +0.45% | 105만 |
|---|
| 2026.01.02 | ₩6,121 | ₩6,228 | ₩6,027 | ₩6,188 | +1.09% | 62.2만 |
|---|
| 2025.12.31 | ₩6,161 | ₩6,214 | ₩5,974 | ₩6,108 | -0.87% | 64.6만 |
|---|
| 2025.12.30 | ₩6,214 | ₩6,308 | ₩6,121 | ₩6,188 | -0.43% | 65.5만 |
|---|
| 2025.12.29 | ₩6,121 | ₩6,255 | ₩6,041 | ₩6,201 | +1.31% | 69.8만 |
|---|
| 2025.12.26 | ₩6,268 | ₩6,268 | ₩6,027 | ₩6,094 | -2.77% | 63.2만 |
|---|
| 2025.12.24 | ₩6,428 | ₩6,442 | ₩6,228 | ₩6,295 | -2.08% | 27.6만 |
|---|
| 2025.12.23 | ₩6,428 | ₩6,495 | ₩6,295 | ₩6,428 | 0.00% | 45.4만 |
|---|
| 2025.12.22 | ₩6,428 | ₩6,615 | ₩6,375 | ₩6,402 | -0.42% | 42만 |
|---|
| 2025.12.19 | ₩6,188 | ₩6,375 | ₩6,188 | ₩6,348 | +2.59% | 69.6만 |
|---|
| 2025.12.18 | ₩6,281 | ₩6,281 | ₩6,094 | ₩6,134 | -2.34% | 47.7만 |
|---|
| 2025.12.17 | ₩6,241 | ₩6,295 | ₩6,134 | ₩6,268 | +0.43% | 37.9만 |
|---|
| 2025.12.16 | ₩6,161 | ₩6,228 | ₩6,054 | ₩6,134 | -0.43% | 64.2만 |
|---|
| 2025.12.15 | ₩6,522 | ₩6,549 | ₩6,214 | ₩6,295 | -3.48% | 75.5만 |
|---|
| 2025.12.12 | ₩6,776 | ₩6,776 | ₩6,455 | ₩6,482 | -4.34% | 60만 |
|---|
| 2025.12.11 | ₩6,843 | ₩6,896 | ₩6,642 | ₩6,722 | -1.76% | 62.8만 |
|---|
| 2025.12.10 | ₩7,150 | ₩7,163 | ₩6,856 | ₩6,949 | -2.80% | 67.4만 |
|---|
| 2025.12.09 | ₩6,990 | ₩7,190 | ₩6,949 | ₩7,163 | +2.49% | 57.2만 |
|---|
| 2025.12.08 | ₩7,337 | ₩7,364 | ₩6,909 | ₩6,976 | -4.92% | 76.8만 |
|---|
| 2025.12.05 | ₩7,564 | ₩7,698 | ₩7,417 | ₩7,431 | -1.77% | 66.5만 |
|---|
| 2025.12.04 | ₩7,644 | ₩7,885 | ₩7,564 | ₩7,578 | -0.87% | 71.6만 |
|---|
| 2025.12.03 | ₩7,631 | ₩7,832 | ₩7,591 | ₩7,738 | +1.40% | 57.7만 |
|---|
| 2025.12.02 | ₩7,751 | ₩7,751 | ₩7,524 | ₩7,538 | -2.76% | 69.1만 |
|---|
| 2025.12.01 | ₩7,297 | ₩7,898 | ₩7,244 | ₩7,738 | +6.04% | 102.2만 |
|---|
| 2025.11.28 | ₩7,123 | ₩7,444 | ₩7,070 | ₩7,350 | +3.19% | 34만 |
|---|
| 2025.11.26 | ₩6,990 | ₩7,217 | ₩6,963 | ₩7,083 | +1.34% | 70.9만 |
|---|
| 2025.11.25 | ₩7,217 | ₩7,217 | ₩6,909 | ₩7,003 | -2.96% | 49만 |
|---|
| 2025.11.24 | ₩7,123 | ₩7,270 | ₩6,963 | ₩7,257 | +1.88% | 64.8만 |
|---|
| 2025.11.21 | ₩6,976 | ₩7,217 | ₩6,722 | ₩7,110 | +1.92% | 71.5만 |
|---|
| 2025.11.20 | ₩7,123 | ₩7,484 | ₩7,030 | ₩7,070 | -0.75% | 83.8만 |
|---|
| 2025.11.19 | ₩7,096 | ₩7,096 | ₩6,909 | ₩7,083 | -0.19% | 54.4만 |
|---|
| 2025.11.18 | ₩7,030 | ₩7,457 | ₩6,963 | ₩7,350 | +4.56% | 78.7만 |
|---|
| 2025.11.17 | ₩7,551 | ₩7,551 | ₩7,030 | ₩7,070 | -6.37% | 78.9만 |
|---|
| 2025.11.14 | ₩7,431 | ₩7,738 | ₩7,217 | ₩7,711 | +3.78% | 105.3만 |
|---|
| 2025.11.13 | ₩7,738 | ₩7,872 | ₩7,417 | ₩7,524 | -2.76% | 89.6만 |
|---|
| 2025.11.12 | ₩7,725 | ₩7,832 | ₩7,551 | ₩7,725 | 0.00% | 102.1만 |
|---|
| 2025.11.11 | ₩7,644 | ₩7,885 | ₩7,538 | ₩7,832 | +2.45% | 126.8만 |
|---|
| 2025.11.10 | ₩7,257 | ₩7,644 | ₩6,896 | ₩7,604 | +4.79% | 226.4만 |
|---|
| 2025.11.07 | ₩6,549 | ₩7,257 | ₩6,508 | ₩7,163 | +9.39% | 276.1만 |
|---|
| 2025.11.06 | ₩6,041 | ₩6,949 | ₩6,014 | ₩6,549 | +8.41% | 250.2만 |
|---|
| 2025.11.05 | ₩6,041 | ₩6,228 | ₩6,014 | ₩6,108 | +1.11% | 104.6만 |
|---|
| 2025.11.04 | ₩6,041 | ₩6,148 | ₩5,867 | ₩6,014 | -0.44% | 78만 |
|---|
| 2025.11.03 | ₩6,014 | ₩6,308 | ₩5,934 | ₩6,255 | +4.00% | 62만 |
|---|
| 2025.10.31 | ₩6,027 | ₩6,214 | ₩5,840 | ₩6,067 | +0.67% | 78.7만 |
|---|
| 2025.10.30 | ₩5,894 | ₩6,014 | ₩5,720 | ₩5,920 | +0.45% | 69.6만 |
|---|
| 2025.10.29 | ₩6,174 | ₩6,174 | ₩5,827 | ₩5,907 | -4.33% | 134.7만 |
|---|
| 2025.10.28 | ₩6,081 | ₩6,081 | ₩5,680 | ₩5,787 | -4.84% | 107.3만 |
|---|
| 2025.10.27 | ₩6,268 | ₩6,335 | ₩6,041 | ₩6,067 | -3.20% | 88.2만 |
|---|
| 2025.10.24 | ₩6,428 | ₩6,522 | ₩6,241 | ₩6,361 | -1.04% | 78.6만 |
|---|
| 2025.10.23 | ₩6,174 | ₩6,361 | ₩6,108 | ₩6,348 | +2.81% | 92.8만 |
|---|
| 2025.10.22 | ₩5,707 | ₩5,947 | ₩5,640 | ₩5,867 | +2.81% | 100.3만 |
|---|
| 2025.10.21 | ₩5,626 | ₩5,720 | ₩5,519 | ₩5,626 | 0.00% | 66.9만 |
|---|
| 2025.10.20 | ₩5,613 | ₩5,787 | ₩5,573 | ₩5,653 | +0.71% | 90.7만 |
|---|
| 2025.10.17 | ₩6,081 | ₩6,121 | ₩5,533 | ₩5,613 | -7.69% | 206.3만 |
|---|
| 2025.10.16 | ₩6,308 | ₩6,415 | ₩6,067 | ₩6,161 | -2.33% | 151.4만 |
|---|
| 2025.10.15 | ₩6,014 | ₩6,335 | ₩5,814 | ₩6,214 | +3.33% | 268.4만 |
|---|
| 2025.10.14 | ₩5,907 | ₩6,081 | ₩5,693 | ₩5,854 | -0.90% | 157.9만 |
|---|
| 2025.10.13 | ₩6,361 | ₩6,415 | ₩6,067 | ₩6,148 | -3.36% | 227.2만 |
|---|
| 2025.10.10 | ₩6,816 | ₩6,883 | ₩6,201 | ₩6,281 | -7.84% | 232만 |
|---|