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 | ₩6,046 | ₩6,180 | ₩5,939 | ₩5,966 | -1.33% | 37.5만 |
| 2026.10.08 | ₩6,087 | ₩6,247 | ₩6,060 | ₩6,127 | +0.66% | 57.3만 |
| 2026.10.07 | ₩6,020 | ₩6,073 | ₩5,939 | ₩5,966 | -0.89% | 46만 |
| 2026.10.06 | ₩5,873 | ₩6,073 | ₩5,832 | ₩5,993 | +2.05% | 33.2만 |
| 2026.10.05 | ₩5,779 | ₩5,953 | ₩5,699 | ₩5,926 | +2.55% | 52.3만 |
| 2026.10.02 | ₩5,766 | ₩5,846 | ₩5,699 | ₩5,832 | +1.16% | 35.6만 |
| 2026.10.01 | ₩5,645 | ₩5,899 | ₩5,605 | ₩5,859 | +3.79% | 49.3만 |
| 2026.09.30 | ₩5,605 | ₩5,672 | ₩5,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,632 |
| +0.48% |
| 72.8만 |
| 2026.09.29 | ₩5,538 | ₩5,672 | ₩5,485 | ₩5,551 | +0.24% | 43.5만 |
|---|
| 2026.09.28 | ₩5,846 | ₩5,846 | ₩5,592 | ₩5,605 | -4.12% | 57.7만 |
|---|
| 2026.09.25 | ₩5,712 | ₩5,752 | ₩5,632 | ₩5,725 | +0.23% | 46.1만 |
|---|
| 2026.09.24 | ₩5,725 | ₩5,859 | ₩5,685 | ₩5,806 | +1.40% | 67.7만 |
|---|
| 2026.09.23 | ₩5,725 | ₩5,766 | ₩5,632 | ₩5,659 | -1.17% | 57.3만 |
|---|
| 2026.09.22 | ₩5,712 | ₩5,792 | ₩5,645 | ₩5,659 | -0.94% | 36.5만 |
|---|
| 2026.09.21 | ₩5,913 | ₩5,939 | ₩5,752 | ₩5,766 | -2.49% | 44.9만 |
|---|
| 2026.09.18 | ₩6,087 | ₩6,140 | ₩5,953 | ₩6,020 | -1.10% | 56.7만 |
|---|
| 2026.09.17 | ₩6,020 | ₩6,153 | ₩6,020 | ₩6,100 | +1.33% | 35.8만 |
|---|
| 2026.09.16 | ₩6,488 | ₩6,515 | ₩6,060 | ₩6,100 | -5.98% | 61만 |
|---|
| 2026.09.15 | ₩6,434 | ₩6,702 | ₩6,421 | ₩6,595 | +2.49% | 54.5만 |
|---|
| 2026.09.14 | ₩6,675 | ₩6,796 | ₩6,434 | ₩6,434 | -3.61% | 77.5만 |
|---|
| 2026.09.11 | ₩6,582 | ₩6,689 | ₩6,568 | ₩6,595 | +0.20% | 46.4만 |
|---|
| 2026.09.10 | ₩6,689 | ₩6,769 | ₩6,568 | ₩6,635 | -0.80% | 59.1만 |
|---|
| 2026.09.09 | ₩6,702 | ₩6,755 | ₩6,568 | ₩6,582 | -1.80% | 61.9만 |
|---|
| 2026.09.08 | ₩6,662 | ₩6,742 | ₩6,595 | ₩6,608 | -0.80% | 57.2만 |
|---|
| 2026.09.04 | ₩6,461 | ₩6,582 | ₩6,394 | ₩6,555 | +1.45% | 45.8만 |
|---|
| 2026.09.03 | ₩6,715 | ₩6,715 | ₩6,501 | ₩6,555 | -2.39% | 45만 |
|---|
| 2026.09.02 | ₩6,568 | ₩6,742 | ₩6,555 | ₩6,689 | +1.83% | 70.8만 |
|---|
| 2026.09.01 | ₩6,635 | ₩6,702 | ₩6,528 | ₩6,675 | +0.60% | 65.4만 |
|---|
| 2026.08.31 | ₩6,501 | ₩6,608 | ₩6,327 | ₩6,582 | +1.23% | 75만 |
|---|
| 2026.08.28 | ₩6,287 | ₩6,421 | ₩6,234 | ₩6,367 | +1.28% | 47.6만 |
|---|
| 2026.08.27 | ₩6,100 | ₩6,354 | ₩6,033 | ₩6,301 | +3.29% | 57만 |
|---|
| 2026.08.26 | ₩6,153 | ₩6,234 | ₩6,100 | ₩6,127 | -0.43% | 43.9만 |
|---|
| 2026.08.25 | ₩6,234 | ₩6,367 | ₩6,167 | ₩6,247 | +0.21% | 55.6만 |
|---|
| 2026.08.24 | ₩6,434 | ₩6,595 | ₩6,327 | ₩6,394 | -0.62% | 80.9만 |
|---|
| 2026.08.21 | ₩6,555 | ₩6,635 | ₩6,448 | ₩6,448 | -1.63% | 86만 |
|---|
| 2026.08.20 | ₩6,555 | ₩6,675 | ₩6,448 | ₩6,568 | +0.20% | 55.6만 |
|---|
| 2026.08.19 | ₩6,528 | ₩6,702 | ₩6,381 | ₩6,408 | -1.84% | 71.4만 |
|---|
| 2026.08.18 | ₩6,568 | ₩6,608 | ₩6,408 | ₩6,448 | -1.83% | 62.5만 |
|---|
| 2026.08.17 | ₩6,501 | ₩6,608 | ₩6,421 | ₩6,448 | -0.82% | 94.8만 |
|---|
| 2026.08.14 | ₩6,608 | ₩6,662 | ₩6,087 | ₩6,394 | -3.24% | 213.6만 |
|---|
| 2026.08.13 | ₩6,314 | ₩6,796 | ₩6,207 | ₩6,461 | +2.33% | 547.2만 |
|---|
| 2026.08.12 | ₩5,953 | ₩6,073 | ₩5,819 | ₩5,873 | -1.35% | 70.9만 |
|---|
| 2026.08.11 | ₩5,886 | ₩6,100 | ₩5,712 | ₩6,033 | +2.50% | 128.2만 |
|---|
| 2026.08.10 | ₩5,471 | ₩5,632 | ₩5,418 | ₩5,565 | +1.71% | 28.9만 |
|---|
| 2026.08.07 | ₩5,431 | ₩5,551 | ₩5,364 | ₩5,391 | -0.74% | 27.9만 |
|---|
| 2026.08.06 | ₩5,244 | ₩5,525 | ₩5,190 | ₩5,458 | +4.08% | 77.3만 |
|---|
| 2026.08.05 | ₩5,297 | ₩5,337 | ₩5,110 | ₩5,190 | -2.02% | 52.4만 |
|---|
| 2026.08.04 | ₩5,284 | ₩5,471 | ₩5,230 | ₩5,324 | +0.76% | 61.6만 |
|---|
| 2026.08.03 | ₩5,110 | ₩5,444 | ₩5,057 | ₩5,364 | +4.97% | 72만 |
|---|
| 2026.07.31 | ₩5,043 | ₩5,257 | ₩4,936 | ₩5,230 | +3.71% | 39만 |
|---|
| 2026.07.30 | ₩5,083 | ₩5,150 | ₩5,003 | ₩5,016 | -1.32% | 43.1만 |
|---|
| 2026.07.29 | ₩5,030 | ₩5,110 | ₩5,016 | ₩5,110 | +1.60% | 47.6만 |
|---|
| 2026.07.28 | ₩5,097 | ₩5,097 | ₩4,883 | ₩4,909 | -3.67% | 74.7만 |
|---|
| 2026.07.27 | ₩5,030 | ₩5,150 | ₩4,936 | ₩5,016 | -0.27% | 61.7만 |
|---|
| 2026.07.24 | ₩5,511 | ₩5,525 | ₩5,271 | ₩5,271 | -4.37% | 56.7만 |
|---|
| 2026.07.23 | ₩5,605 | ₩5,618 | ₩5,444 | ₩5,525 | -1.43% | 85.9만 |
|---|
| 2026.07.22 | ₩5,458 | ₩5,605 | ₩5,431 | ₩5,485 | +0.49% | 52.6만 |
|---|
| 2026.07.21 | ₩5,337 | ₩5,511 | ₩5,284 | ₩5,391 | +1.00% | 94만 |
|---|
| 2026.07.20 | ₩5,204 | ₩5,337 | ₩5,137 | ₩5,257 | +1.03% | 54.6만 |
|---|
| 2026.07.17 | ₩5,418 | ₩5,458 | ₩5,230 | ₩5,271 | -2.72% | 54만 |
|---|
| 2026.07.16 | ₩5,364 | ₩5,444 | ₩5,311 | ₩5,311 | -1.00% | 47.4만 |
|---|
| 2026.07.15 | ₩5,498 | ₩5,551 | ₩5,284 | ₩5,351 | -2.68% | 50.2만 |
|---|
| 2026.07.14 | ₩5,578 | ₩5,659 | ₩5,458 | ₩5,525 | -0.96% | 56.3만 |
|---|
| 2026.07.13 | ₩5,391 | ₩5,632 | ₩5,378 | ₩5,525 | +2.48% | 61만 |
|---|
| 2026.07.10 | ₩5,404 | ₩5,458 | ₩5,230 | ₩5,271 | -2.48% | 60.2만 |
|---|
| 2026.07.09 | ₩5,391 | ₩5,471 | ₩5,337 | ₩5,444 | +0.99% | 52만 |
|---|
| 2026.07.08 | ₩5,404 | ₩5,551 | ₩5,378 | ₩5,418 | +0.25% | 74.7만 |
|---|
| 2026.07.07 | ₩5,217 | ₩5,351 | ₩5,177 | ₩5,324 | +2.05% | 98.1만 |
|---|
| 2026.07.06 | ₩5,351 | ₩5,404 | ₩5,164 | ₩5,164 | -3.50% | 60.5만 |
|---|
| 2026.07.02 | ₩5,297 | ₩5,418 | ₩5,297 | ₩5,351 | +1.01% | 42.3만 |
|---|
| 2026.07.01 | ₩5,311 | ₩5,418 | ₩5,284 | ₩5,297 | -0.25% | 59.9만 |
|---|
| 2026.06.30 | ₩5,418 | ₩5,511 | ₩5,311 | ₩5,324 | -1.73% | 78.8만 |
|---|
| 2026.06.29 | ₩5,284 | ₩5,444 | ₩5,244 | ₩5,391 | +2.03% | 70.5만 |
|---|
| 2026.06.26 | ₩5,271 | ₩5,311 | ₩5,204 | ₩5,271 | 0.00% | 527.3만 |
|---|
| 2026.06.25 | ₩5,271 | ₩5,444 | ₩5,204 | ₩5,324 | +1.02% | 103.9만 |
|---|
| 2026.06.24 | ₩5,511 | ₩5,525 | ₩5,164 | ₩5,311 | -3.64% | 131.3만 |
|---|
| 2026.06.23 | ₩5,404 | ₩5,458 | ₩5,230 | ₩5,257 | -2.72% | 82.6만 |
|---|
| 2026.06.22 | ₩5,485 | ₩5,538 | ₩5,271 | ₩5,404 | -1.46% | 100.1만 |
|---|
| 2026.06.18 | ₩5,418 | ₩5,525 | ₩5,284 | ₩5,525 | +1.98% | 64.5만 |
|---|
| 2026.06.17 | ₩5,458 | ₩5,592 | ₩5,404 | ₩5,444 | -0.25% | 89.4만 |
|---|
| 2026.06.16 | ₩5,391 | ₩5,485 | ₩5,378 | ₩5,458 | +1.24% | 62.7만 |
|---|
| 2026.06.15 | ₩5,498 | ₩5,618 | ₩5,458 | ₩5,511 | +0.24% | 74.2만 |
|---|
| 2026.06.12 | ₩5,752 | ₩5,980 | ₩5,752 | ₩5,806 | +0.93% | 55.6만 |
|---|
| 2026.06.11 | ₩6,180 | ₩6,234 | ₩5,806 | ₩5,859 | -5.19% | 53.1만 |
|---|
| 2026.06.10 | ₩6,020 | ₩6,194 | ₩6,020 | ₩6,113 | +1.56% | 41.4만 |
|---|
| 2026.06.09 | ₩5,993 | ₩6,020 | ₩5,832 | ₩5,913 | -1.34% | 77.1만 |
|---|
| 2026.06.08 | ₩5,939 | ₩6,087 | ₩5,939 | ₩6,087 | +2.48% | 89.2만 |
|---|
| 2026.06.05 | ₩6,167 | ₩6,194 | ₩5,846 | ₩5,846 | -5.21% | 104.5만 |
|---|
| 2026.06.04 | ₩6,207 | ₩6,314 | ₩6,180 | ₩6,207 | 0.00% | 45.2만 |
|---|
| 2026.06.03 | ₩6,475 | ₩6,541 | ₩6,234 | ₩6,274 | -3.10% | 58.8만 |
|---|
| 2026.06.02 | ₩6,381 | ₩6,475 | ₩6,301 | ₩6,367 | -0.21% | 53.5만 |
|---|
| 2026.06.01 | ₩6,421 | ₩6,608 | ₩6,301 | ₩6,381 | -0.63% | 88.4만 |
|---|
| 2026.05.29 | ₩6,207 | ₩6,260 | ₩6,153 | ₩6,194 | -0.22% | 49.2만 |
|---|
| 2026.05.28 | ₩6,194 | ₩6,327 | ₩6,100 | ₩6,260 | +1.08% | 66.5만 |
|---|
| 2026.05.27 | ₩6,167 | ₩6,274 | ₩6,033 | ₩6,087 | -1.30% | 62.3만 |
|---|
| 2026.05.26 | ₩6,582 | ₩6,635 | ₩6,234 | ₩6,354 | -3.46% | 90.3만 |
|---|
| 2026.05.22 | ₩6,675 | ₩6,782 | ₩6,608 | ₩6,702 | +0.40% | 38만 |
|---|
| 2026.05.21 | ₩7,076 | ₩7,076 | ₩6,675 | ₩6,755 | -4.54% | 82만 |
|---|
| 2026.05.20 | ₩6,956 | ₩7,170 | ₩6,862 | ₩6,929 | -0.38% | 61.3만 |
|---|
| 2026.05.19 | ₩7,117 | ₩7,117 | ₩6,929 | ₩6,943 | -2.44% | 59.7만 |
|---|
| 2026.05.18 | ₩6,889 | ₩7,117 | ₩6,769 | ₩7,023 | +1.94% | 54만 |
|---|
| 2026.05.15 | ₩6,929 | ₩7,103 | ₩6,889 | ₩6,996 | +0.97% | 55.1만 |
|---|
| 2026.05.14 | ₩6,715 | ₩6,889 | ₩6,662 | ₩6,822 | +1.59% | 72.5만 |
|---|
| 2026.05.13 | ₩7,036 | ₩7,036 | ₩6,729 | ₩6,822 | -3.04% | 107.5만 |
|---|
| 2026.05.12 | ₩6,635 | ₩7,197 | ₩6,555 | ₩7,050 | +6.25% | 143.4만 |
|---|
| 2026.05.11 | ₩7,291 | ₩7,478 | ₩7,237 | ₩7,331 | +0.55% | 91만 |
|---|
| 2026.05.08 | ₩7,224 | ₩7,237 | ₩6,983 | ₩7,076 | -2.04% | 72.2만 |
|---|
| 2026.05.07 | ₩7,237 | ₩7,344 | ₩6,956 | ₩7,277 | +0.55% | 96.7만 |
|---|
| 2026.05.06 | ₩7,839 | ₩7,866 | ₩7,398 | ₩7,411 | -5.46% | 81.1만 |
|---|
| 2026.05.05 | ₩8,374 | ₩8,468 | ₩8,160 | ₩8,374 | 0.00% | 56.8만 |
|---|
| 2026.05.04 | ₩8,401 | ₩8,575 | ₩8,227 | ₩8,454 | +0.64% | 62.1만 |
|---|
| 2026.05.01 | ₩8,508 | ₩8,508 | ₩8,107 | ₩8,307 | -2.36% | 63.9만 |
|---|
| 2026.04.30 | ₩8,361 | ₩8,655 | ₩8,254 | ₩8,561 | +2.40% | 55.7만 |
|---|
| 2026.04.29 | ₩8,414 | ₩8,588 | ₩8,227 | ₩8,561 | +1.75% | 60.6만 |
|---|
| 2026.04.28 | ₩8,147 | ₩8,347 | ₩8,147 | ₩8,240 | +1.15% | 45.8만 |
|---|
| 2026.04.27 | ₩7,919 | ₩8,080 | ₩7,892 | ₩8,026 | +1.35% | 50.7만 |
|---|
| 2026.04.24 | ₩7,866 | ₩7,866 | ₩7,638 | ₩7,812 | -0.68% | 44.7만 |
|---|
| 2026.04.23 | ₩7,719 | ₩7,906 | ₩7,665 | ₩7,879 | +2.08% | 57.7만 |
|---|
| 2026.04.22 | ₩7,398 | ₩7,652 | ₩7,384 | ₩7,638 | +3.25% | 54.3만 |
|---|
| 2026.04.21 | ₩7,210 | ₩7,424 | ₩7,184 | ₩7,398 | +2.60% | 144만 |
|---|
| 2026.04.20 | ₩7,210 | ₩7,331 | ₩7,063 | ₩7,157 | -0.74% | 49.5만 |
|---|
| 2026.04.17 | ₩7,090 | ₩7,143 | ₩6,769 | ₩7,076 | -0.19% | 104.5만 |
|---|
| 2026.04.16 | ₩7,398 | ₩7,491 | ₩7,304 | ₩7,344 | -0.72% | 49.4만 |
|---|
| 2026.04.15 | ₩7,331 | ₩7,464 | ₩7,264 | ₩7,357 | +0.36% | 66.7만 |
|---|
| 2026.04.14 | ₩7,759 | ₩7,759 | ₩7,357 | ₩7,357 | -5.17% | 91.8만 |
|---|
| 2026.04.13 | ₩8,361 | ₩8,494 | ₩7,866 | ₩7,866 | -5.92% | 95.6만 |
|---|
| 2026.04.10 | ₩7,719 | ₩8,227 | ₩7,719 | ₩8,147 | +5.55% | 88.7만 |
|---|
| 2026.04.09 | ₩7,919 | ₩7,933 | ₩7,545 | ₩7,772 | -1.86% | 98.4만 |
|---|
| 2026.04.08 | ₩7,598 | ₩7,879 | ₩7,371 | ₩7,866 | +3.52% | 103.6만 |
|---|
| 2026.04.07 | ₩8,307 | ₩8,508 | ₩8,187 | ₩8,321 | +0.16% | 81.7만 |
|---|
| 2026.04.06 | ₩8,013 | ₩8,321 | ₩7,959 | ₩8,280 | +3.34% | 68.1만 |
|---|
| 2026.04.02 | ₩8,200 | ₩8,321 | ₩7,892 | ₩8,000 | -2.45% | 100.3만 |
|---|
| 2026.04.01 | ₩8,013 | ₩8,173 | ₩7,839 | ₩7,852 | -2.00% | 149.6만 |
|---|
| 2026.03.31 | ₩8,575 | ₩8,909 | ₩8,133 | ₩8,347 | -2.65% | 175.1만 |
|---|
| 2026.03.30 | ₩8,882 | ₩8,949 | ₩8,374 | ₩8,575 | -3.46% | 100.9만 |
|---|
| 2026.03.27 | ₩8,869 | ₩8,963 | ₩8,722 | ₩8,775 | -1.06% | 79.2만 |
|---|
| 2026.03.26 | ₩8,856 | ₩9,070 | ₩8,802 | ₩8,869 | +0.15% | 93.8만 |
|---|
| 2026.03.25 | ₩8,561 | ₩8,802 | ₩8,280 | ₩8,722 | +1.87% | 112만 |
|---|
| 2026.03.24 | ₩8,468 | ₩8,816 | ₩8,401 | ₩8,816 | +4.11% | 126.7만 |
|---|
| 2026.03.23 | ₩8,254 | ₩8,655 | ₩8,160 | ₩8,414 | +1.94% | 154.9만 |
|---|
| 2026.03.20 | ₩8,521 | ₩8,989 | ₩8,481 | ₩8,722 | +2.35% | 120만 |
|---|
| 2026.03.19 | ₩8,508 | ₩8,816 | ₩8,441 | ₩8,454 | -0.63% | 125.6만 |
|---|
| 2026.03.18 | ₩8,240 | ₩8,454 | ₩8,053 | ₩8,428 | +2.27% | 104.6만 |
|---|
| 2026.03.17 | ₩8,521 | ₩8,628 | ₩8,240 | ₩8,267 | -2.98% | 126.7만 |
|---|
| 2026.03.16 | ₩8,561 | ₩8,923 | ₩8,227 | ₩8,401 | -1.87% | 233.4만 |
|---|
| 2026.03.13 | ₩7,986 | ₩9,083 | ₩7,879 | ₩8,749 | +9.55% | 289.6만 |
|---|
| 2026.03.12 | ₩7,612 | ₩8,107 | ₩7,518 | ₩8,107 | +6.50% | 217.4만 |
|---|
| 2026.03.11 | ₩6,862 | ₩7,585 | ₩6,862 | ₩7,451 | +8.58% | 213.4만 |
|---|
| 2026.03.10 | ₩7,250 | ₩7,558 | ₩6,822 | ₩6,836 | -5.72% | 175.9만 |
|---|
| 2026.03.09 | ₩8,695 | ₩8,695 | ₩7,812 | ₩7,892 | -9.23% | 144.9만 |
|---|
| 2026.03.06 | ₩8,187 | ₩8,374 | ₩8,093 | ₩8,160 | -0.33% | 81.1만 |
|---|
| 2026.03.05 | ₩8,080 | ₩8,147 | ₩7,892 | ₩8,026 | -0.66% | 68.4만 |
|---|
| 2026.03.04 | ₩7,719 | ₩8,187 | ₩7,571 | ₩8,080 | +4.68% | 96.8만 |
|---|
| 2026.03.03 | ₩8,066 | ₩8,187 | ₩7,665 | ₩7,799 | -3.32% | 136.7만 |
|---|
| 2026.03.02 | ₩8,026 | ₩8,093 | ₩7,638 | ₩7,906 | -1.50% | 150.2만 |
|---|
| 2026.02.27 | ₩7,505 | ₩7,799 | ₩7,384 | ₩7,678 | +2.32% | 59.9만 |
|---|
| 2026.02.26 | ₩7,157 | ₩7,491 | ₩7,130 | ₩7,357 | +2.80% | 41.1만 |
|---|
| 2026.02.25 | ₩7,291 | ₩7,357 | ₩6,983 | ₩7,344 | +0.73% | 59만 |
|---|
| 2026.02.24 | ₩7,398 | ₩7,491 | ₩7,076 | ₩7,304 | -1.27% | 69.5만 |
|---|
| 2026.02.23 | ₩7,678 | ₩7,906 | ₩7,344 | ₩7,411 | -3.48% | 86.3만 |
|---|
| 2026.02.20 | ₩7,518 | ₩7,665 | ₩7,398 | ₩7,638 | +1.60% | 50.4만 |
|---|
| 2026.02.19 | ₩7,277 | ₩7,585 | ₩7,277 | ₩7,531 | +3.49% | 71.6만 |
|---|
| 2026.02.18 | ₩7,076 | ₩7,184 | ₩6,996 | ₩7,184 | +1.51% | 52.3만 |
|---|
| 2026.02.17 | ₩7,224 | ₩7,250 | ₩6,822 | ₩6,916 | -4.26% | 43만 |
|---|
| 2026.02.13 | ₩7,050 | ₩7,331 | ₩6,969 | ₩7,250 | +2.85% | 35.8만 |
|---|
| 2026.02.12 | ₩7,531 | ₩7,545 | ₩6,929 | ₩7,090 | -5.86% | 57.5만 |
|---|
| 2026.02.11 | ₩7,291 | ₩7,692 | ₩7,291 | ₩7,531 | +3.30% | 75만 |
|---|
| 2026.02.10 | ₩7,117 | ₩7,264 | ₩6,903 | ₩7,210 | +1.32% | 38.5만 |
|---|
| 2026.02.09 | ₩6,929 | ₩7,130 | ₩6,889 | ₩7,090 | +2.32% | 37만 |
|---|
| 2026.02.06 | ₩6,555 | ₩6,943 | ₩6,555 | ₩6,929 | +5.71% | 54.1만 |
|---|
| 2026.02.05 | ₩6,662 | ₩6,675 | ₩6,301 | ₩6,488 | -2.61% | 68.4만 |
|---|
| 2026.02.04 | ₩6,702 | ₩6,796 | ₩6,555 | ₩6,702 | 0.00% | 79만 |
|---|
| 2026.02.03 | ₩6,434 | ₩6,729 | ₩6,341 | ₩6,648 | +3.33% | 83.3만 |
|---|
| 2026.02.02 | ₩6,434 | ₩6,541 | ₩6,354 | ₩6,394 | -0.62% | 47.8만 |
|---|
| 2026.01.30 | ₩6,635 | ₩6,876 | ₩6,541 | ₩6,715 | +1.21% | 91.3만 |
|---|
| 2026.01.29 | ₩6,635 | ₩6,876 | ₩6,528 | ₩6,729 | +1.41% | 79.8만 |
|---|
| 2026.01.28 | ₩6,448 | ₩6,555 | ₩6,327 | ₩6,461 | +0.21% | 58만 |
|---|
| 2026.01.27 | ₩6,247 | ₩6,421 | ₩6,220 | ₩6,394 | +2.36% | 34만 |
|---|
| 2026.01.26 | ₩6,367 | ₩6,367 | ₩6,140 | ₩6,234 | -2.10% | 37만 |
|---|
| 2026.01.23 | ₩6,287 | ₩6,448 | ₩6,247 | ₩6,301 | +0.21% | 51.3만 |
|---|
| 2026.01.22 | ₩6,367 | ₩6,448 | ₩6,113 | ₩6,180 | -2.94% | 46.6만 |
|---|
| 2026.01.21 | ₩6,408 | ₩6,622 | ₩6,287 | ₩6,381 | -0.42% | 54.8만 |
|---|
| 2026.01.20 | ₩6,341 | ₩6,488 | ₩6,220 | ₩6,220 | -1.90% | 63.6만 |
|---|
| 2026.01.16 | ₩6,488 | ₩6,501 | ₩6,341 | ₩6,394 | -1.44% | 53.1만 |
|---|
| 2026.01.15 | ₩6,515 | ₩6,515 | ₩6,314 | ₩6,421 | -1.44% | 65.5만 |
|---|
| 2026.01.14 | ₩6,555 | ₩6,862 | ₩6,528 | ₩6,648 | +1.43% | 78.2만 |
|---|
| 2026.01.13 | ₩6,341 | ₩6,582 | ₩6,327 | ₩6,461 | +1.90% | 53.8만 |
|---|
| 2026.01.12 | ₩6,113 | ₩6,381 | ₩6,033 | ₩6,234 | +1.97% | 49.3만 |
|---|
| 2026.01.09 | ₩6,153 | ₩6,180 | ₩6,033 | ₩6,140 | -0.22% | 49.3만 |
|---|
| 2026.01.08 | ₩5,913 | ₩6,220 | ₩5,913 | ₩6,127 | +3.62% | 89만 |
|---|
| 2026.01.07 | ₩6,033 | ₩6,046 | ₩5,832 | ₩5,859 | -2.88% | 75.4만 |
|---|
| 2026.01.06 | ₩6,046 | ₩6,127 | ₩5,913 | ₩6,087 | +0.66% | 50.8만 |
|---|
| 2026.01.05 | ₩5,993 | ₩6,220 | ₩5,819 | ₩6,020 | +0.45% | 105만 |
|---|
| 2026.01.02 | ₩6,127 | ₩6,234 | ₩6,033 | ₩6,194 | +1.09% | 62.2만 |
|---|
| 2025.12.31 | ₩6,167 | ₩6,220 | ₩5,980 | ₩6,113 | -0.87% | 64.6만 |
|---|
| 2025.12.30 | ₩6,220 | ₩6,314 | ₩6,127 | ₩6,194 | -0.43% | 65.5만 |
|---|
| 2025.12.29 | ₩6,127 | ₩6,260 | ₩6,046 | ₩6,207 | +1.31% | 69.8만 |
|---|
| 2025.12.26 | ₩6,274 | ₩6,274 | ₩6,033 | ₩6,100 | -2.77% | 63.2만 |
|---|
| 2025.12.24 | ₩6,434 | ₩6,448 | ₩6,234 | ₩6,301 | -2.08% | 27.6만 |
|---|
| 2025.12.23 | ₩6,434 | ₩6,501 | ₩6,301 | ₩6,434 | 0.00% | 45.4만 |
|---|
| 2025.12.22 | ₩6,434 | ₩6,622 | ₩6,381 | ₩6,408 | -0.42% | 42만 |
|---|
| 2025.12.19 | ₩6,194 | ₩6,381 | ₩6,194 | ₩6,354 | +2.59% | 69.6만 |
|---|
| 2025.12.18 | ₩6,287 | ₩6,287 | ₩6,100 | ₩6,140 | -2.34% | 47.7만 |
|---|
| 2025.12.17 | ₩6,247 | ₩6,301 | ₩6,140 | ₩6,274 | +0.43% | 37.9만 |
|---|
| 2025.12.16 | ₩6,167 | ₩6,234 | ₩6,060 | ₩6,140 | -0.43% | 64.2만 |
|---|
| 2025.12.15 | ₩6,528 | ₩6,555 | ₩6,220 | ₩6,301 | -3.48% | 75.5만 |
|---|
| 2025.12.12 | ₩6,782 | ₩6,782 | ₩6,461 | ₩6,488 | -4.34% | 60만 |
|---|
| 2025.12.11 | ₩6,849 | ₩6,903 | ₩6,648 | ₩6,729 | -1.76% | 62.8만 |
|---|
| 2025.12.10 | ₩7,157 | ₩7,170 | ₩6,862 | ₩6,956 | -2.80% | 67.4만 |
|---|
| 2025.12.09 | ₩6,996 | ₩7,197 | ₩6,956 | ₩7,170 | +2.49% | 57.2만 |
|---|
| 2025.12.08 | ₩7,344 | ₩7,371 | ₩6,916 | ₩6,983 | -4.92% | 76.8만 |
|---|
| 2025.12.05 | ₩7,571 | ₩7,705 | ₩7,424 | ₩7,438 | -1.77% | 66.5만 |
|---|
| 2025.12.04 | ₩7,652 | ₩7,892 | ₩7,571 | ₩7,585 | -0.87% | 71.6만 |
|---|
| 2025.12.03 | ₩7,638 | ₩7,839 | ₩7,598 | ₩7,745 | +1.40% | 57.7만 |
|---|
| 2025.12.02 | ₩7,759 | ₩7,759 | ₩7,531 | ₩7,545 | -2.76% | 69.1만 |
|---|
| 2025.12.01 | ₩7,304 | ₩7,906 | ₩7,250 | ₩7,745 | +6.04% | 102.2만 |
|---|
| 2025.11.28 | ₩7,130 | ₩7,451 | ₩7,076 | ₩7,357 | +3.19% | 34만 |
|---|
| 2025.11.26 | ₩6,996 | ₩7,224 | ₩6,969 | ₩7,090 | +1.34% | 70.9만 |
|---|
| 2025.11.25 | ₩7,224 | ₩7,224 | ₩6,916 | ₩7,010 | -2.96% | 49만 |
|---|
| 2025.11.24 | ₩7,130 | ₩7,277 | ₩6,969 | ₩7,264 | +1.88% | 64.8만 |
|---|
| 2025.11.21 | ₩6,983 | ₩7,224 | ₩6,729 | ₩7,117 | +1.92% | 71.5만 |
|---|
| 2025.11.20 | ₩7,130 | ₩7,491 | ₩7,036 | ₩7,076 | -0.75% | 83.8만 |
|---|
| 2025.11.19 | ₩7,103 | ₩7,103 | ₩6,916 | ₩7,090 | -0.19% | 54.4만 |
|---|
| 2025.11.18 | ₩7,036 | ₩7,464 | ₩6,969 | ₩7,357 | +4.56% | 78.7만 |
|---|
| 2025.11.17 | ₩7,558 | ₩7,558 | ₩7,036 | ₩7,076 | -6.37% | 78.9만 |
|---|
| 2025.11.14 | ₩7,438 | ₩7,745 | ₩7,224 | ₩7,719 | +3.78% | 105.3만 |
|---|
| 2025.11.13 | ₩7,745 | ₩7,879 | ₩7,424 | ₩7,531 | -2.76% | 89.6만 |
|---|
| 2025.11.12 | ₩7,732 | ₩7,839 | ₩7,558 | ₩7,732 | 0.00% | 102.1만 |
|---|
| 2025.11.11 | ₩7,652 | ₩7,892 | ₩7,545 | ₩7,839 | +2.45% | 126.8만 |
|---|
| 2025.11.10 | ₩7,264 | ₩7,652 | ₩6,903 | ₩7,612 | +4.79% | 226.4만 |
|---|
| 2025.11.07 | ₩6,555 | ₩7,264 | ₩6,515 | ₩7,170 | +9.39% | 276.1만 |
|---|
| 2025.11.06 | ₩6,046 | ₩6,956 | ₩6,020 | ₩6,555 | +8.41% | 250.2만 |
|---|
| 2025.11.05 | ₩6,046 | ₩6,234 | ₩6,020 | ₩6,113 | +1.11% | 104.6만 |
|---|
| 2025.11.04 | ₩6,046 | ₩6,153 | ₩5,873 | ₩6,020 | -0.44% | 78만 |
|---|
| 2025.11.03 | ₩6,020 | ₩6,314 | ₩5,939 | ₩6,260 | +4.00% | 62만 |
|---|
| 2025.10.31 | ₩6,033 | ₩6,220 | ₩5,846 | ₩6,073 | +0.67% | 78.7만 |
|---|
| 2025.10.30 | ₩5,899 | ₩6,020 | ₩5,725 | ₩5,926 | +0.45% | 69.6만 |
|---|
| 2025.10.29 | ₩6,180 | ₩6,180 | ₩5,832 | ₩5,913 | -4.33% | 134.7만 |
|---|
| 2025.10.28 | ₩6,087 | ₩6,087 | ₩5,685 | ₩5,792 | -4.84% | 107.3만 |
|---|
| 2025.10.27 | ₩6,274 | ₩6,341 | ₩6,046 | ₩6,073 | -3.20% | 88.2만 |
|---|
| 2025.10.24 | ₩6,434 | ₩6,528 | ₩6,247 | ₩6,367 | -1.04% | 78.6만 |
|---|
| 2025.10.23 | ₩6,180 | ₩6,367 | ₩6,113 | ₩6,354 | +2.81% | 92.8만 |
|---|
| 2025.10.22 | ₩5,712 | ₩5,953 | ₩5,645 | ₩5,873 | +2.81% | 100.3만 |
|---|
| 2025.10.21 | ₩5,632 | ₩5,725 | ₩5,525 | ₩5,632 | 0.00% | 66.9만 |
|---|
| 2025.10.20 | ₩5,618 | ₩5,792 | ₩5,578 | ₩5,659 | +0.71% | 90.7만 |
|---|
| 2025.10.17 | ₩6,087 | ₩6,127 | ₩5,538 | ₩5,618 | -7.69% | 206.3만 |
|---|
| 2025.10.16 | ₩6,314 | ₩6,421 | ₩6,073 | ₩6,167 | -2.33% | 151.4만 |
|---|
| 2025.10.15 | ₩6,020 | ₩6,341 | ₩5,819 | ₩6,220 | +3.33% | 268.4만 |
|---|
| 2025.10.14 | ₩5,913 | ₩6,087 | ₩5,699 | ₩5,859 | -0.90% | 157.9만 |
|---|
| 2025.10.13 | ₩6,367 | ₩6,421 | ₩6,073 | ₩6,153 | -3.36% | 227.2만 |
|---|
| 2025.10.10 | ₩6,822 | ₩6,889 | ₩6,207 | ₩6,287 | -7.84% | 232만 |
|---|