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 | ₩6,063 | ₩6,197 | ₩5,956 | ₩5,983 | -1.33% | 37.5만 |
| 2026.10.08 | ₩6,103 | ₩6,264 | ₩6,077 | ₩6,144 | +0.66% | 57.3만 |
| 2026.10.07 | ₩6,036 | ₩6,090 | ₩5,956 | ₩5,983 | -0.89% | 46만 |
| 2026.10.06 | ₩5,889 | ₩6,090 | ₩5,849 | ₩6,010 | +2.05% | 33.2만 |
| 2026.10.05 | ₩5,795 | ₩5,969 | ₩5,714 | ₩5,942 | +2.55% | 52.3만 |
| 2026.10.02 | ₩5,782 | ₩5,862 | ₩5,714 | ₩5,849 | +1.16% | 35.6만 |
| 2026.10.01 | ₩5,661 | ₩5,916 | ₩5,621 | ₩5,875 | +3.79% | 49.3만 |
| 2026.09.30 | ₩5,621 | ₩5,688 | ₩5,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,647 |
| +0.48% |
| 72.8만 |
| 2026.09.29 | ₩5,553 | ₩5,688 | ₩5,500 | ₩5,567 | +0.24% | 43.5만 |
|---|
| 2026.09.28 | ₩5,862 | ₩5,862 | ₩5,607 | ₩5,621 | -4.12% | 57.7만 |
|---|
| 2026.09.25 | ₩5,728 | ₩5,768 | ₩5,647 | ₩5,741 | +0.23% | 46.1만 |
|---|
| 2026.09.24 | ₩5,741 | ₩5,875 | ₩5,701 | ₩5,822 | +1.40% | 67.7만 |
|---|
| 2026.09.23 | ₩5,741 | ₩5,782 | ₩5,647 | ₩5,674 | -1.17% | 57.3만 |
|---|
| 2026.09.22 | ₩5,728 | ₩5,808 | ₩5,661 | ₩5,674 | -0.94% | 36.5만 |
|---|
| 2026.09.21 | ₩5,929 | ₩5,956 | ₩5,768 | ₩5,782 | -2.49% | 44.9만 |
|---|
| 2026.09.18 | ₩6,103 | ₩6,157 | ₩5,969 | ₩6,036 | -1.10% | 56.7만 |
|---|
| 2026.09.17 | ₩6,036 | ₩6,171 | ₩6,036 | ₩6,117 | +1.33% | 35.8만 |
|---|
| 2026.09.16 | ₩6,506 | ₩6,533 | ₩6,077 | ₩6,117 | -5.98% | 61만 |
|---|
| 2026.09.15 | ₩6,452 | ₩6,721 | ₩6,439 | ₩6,613 | +2.49% | 54.5만 |
|---|
| 2026.09.14 | ₩6,694 | ₩6,814 | ₩6,452 | ₩6,452 | -3.61% | 77.5만 |
|---|
| 2026.09.11 | ₩6,600 | ₩6,707 | ₩6,586 | ₩6,613 | +0.20% | 46.4만 |
|---|
| 2026.09.10 | ₩6,707 | ₩6,788 | ₩6,586 | ₩6,653 | -0.80% | 59.1만 |
|---|
| 2026.09.09 | ₩6,721 | ₩6,774 | ₩6,586 | ₩6,600 | -1.80% | 61.9만 |
|---|
| 2026.09.08 | ₩6,680 | ₩6,761 | ₩6,613 | ₩6,627 | -0.80% | 57.2만 |
|---|
| 2026.09.04 | ₩6,479 | ₩6,600 | ₩6,412 | ₩6,573 | +1.45% | 45.8만 |
|---|
| 2026.09.03 | ₩6,734 | ₩6,734 | ₩6,519 | ₩6,573 | -2.39% | 45만 |
|---|
| 2026.09.02 | ₩6,586 | ₩6,761 | ₩6,573 | ₩6,707 | +1.83% | 70.8만 |
|---|
| 2026.09.01 | ₩6,653 | ₩6,721 | ₩6,546 | ₩6,694 | +0.60% | 65.4만 |
|---|
| 2026.08.31 | ₩6,519 | ₩6,627 | ₩6,345 | ₩6,600 | +1.23% | 75만 |
|---|
| 2026.08.28 | ₩6,305 | ₩6,439 | ₩6,251 | ₩6,385 | +1.28% | 47.6만 |
|---|
| 2026.08.27 | ₩6,117 | ₩6,372 | ₩6,050 | ₩6,318 | +3.29% | 57만 |
|---|
| 2026.08.26 | ₩6,171 | ₩6,251 | ₩6,117 | ₩6,144 | -0.43% | 43.9만 |
|---|
| 2026.08.25 | ₩6,251 | ₩6,385 | ₩6,184 | ₩6,264 | +0.21% | 55.6만 |
|---|
| 2026.08.24 | ₩6,452 | ₩6,613 | ₩6,345 | ₩6,412 | -0.62% | 80.9만 |
|---|
| 2026.08.21 | ₩6,573 | ₩6,653 | ₩6,466 | ₩6,466 | -1.63% | 86만 |
|---|
| 2026.08.20 | ₩6,573 | ₩6,694 | ₩6,466 | ₩6,586 | +0.20% | 55.6만 |
|---|
| 2026.08.19 | ₩6,546 | ₩6,721 | ₩6,399 | ₩6,425 | -1.84% | 71.4만 |
|---|
| 2026.08.18 | ₩6,586 | ₩6,627 | ₩6,425 | ₩6,466 | -1.83% | 62.5만 |
|---|
| 2026.08.17 | ₩6,519 | ₩6,627 | ₩6,439 | ₩6,466 | -0.82% | 94.8만 |
|---|
| 2026.08.14 | ₩6,627 | ₩6,680 | ₩6,103 | ₩6,412 | -3.24% | 213.6만 |
|---|
| 2026.08.13 | ₩6,332 | ₩6,814 | ₩6,224 | ₩6,479 | +2.33% | 547.2만 |
|---|
| 2026.08.12 | ₩5,969 | ₩6,090 | ₩5,835 | ₩5,889 | -1.35% | 70.9만 |
|---|
| 2026.08.11 | ₩5,902 | ₩6,117 | ₩5,728 | ₩6,050 | +2.50% | 128.2만 |
|---|
| 2026.08.10 | ₩5,486 | ₩5,647 | ₩5,433 | ₩5,580 | +1.71% | 28.9만 |
|---|
| 2026.08.07 | ₩5,446 | ₩5,567 | ₩5,379 | ₩5,406 | -0.74% | 27.9만 |
|---|
| 2026.08.06 | ₩5,258 | ₩5,540 | ₩5,205 | ₩5,473 | +4.08% | 77.3만 |
|---|
| 2026.08.05 | ₩5,312 | ₩5,352 | ₩5,124 | ₩5,205 | -2.02% | 52.4만 |
|---|
| 2026.08.04 | ₩5,299 | ₩5,486 | ₩5,245 | ₩5,339 | +0.76% | 61.6만 |
|---|
| 2026.08.03 | ₩5,124 | ₩5,460 | ₩5,071 | ₩5,379 | +4.97% | 72만 |
|---|
| 2026.07.31 | ₩5,057 | ₩5,272 | ₩4,950 | ₩5,245 | +3.71% | 39만 |
|---|
| 2026.07.30 | ₩5,097 | ₩5,164 | ₩5,017 | ₩5,030 | -1.32% | 43.1만 |
|---|
| 2026.07.29 | ₩5,044 | ₩5,124 | ₩5,030 | ₩5,124 | +1.60% | 47.6만 |
|---|
| 2026.07.28 | ₩5,111 | ₩5,111 | ₩4,896 | ₩4,923 | -3.67% | 74.7만 |
|---|
| 2026.07.27 | ₩5,044 | ₩5,164 | ₩4,950 | ₩5,030 | -0.27% | 61.7만 |
|---|
| 2026.07.24 | ₩5,527 | ₩5,540 | ₩5,285 | ₩5,285 | -4.37% | 56.7만 |
|---|
| 2026.07.23 | ₩5,621 | ₩5,634 | ₩5,460 | ₩5,540 | -1.43% | 85.9만 |
|---|
| 2026.07.22 | ₩5,473 | ₩5,621 | ₩5,446 | ₩5,500 | +0.49% | 52.6만 |
|---|
| 2026.07.21 | ₩5,352 | ₩5,527 | ₩5,299 | ₩5,406 | +1.00% | 94만 |
|---|
| 2026.07.20 | ₩5,218 | ₩5,352 | ₩5,151 | ₩5,272 | +1.03% | 54.6만 |
|---|
| 2026.07.17 | ₩5,433 | ₩5,473 | ₩5,245 | ₩5,285 | -2.72% | 54만 |
|---|
| 2026.07.16 | ₩5,379 | ₩5,460 | ₩5,325 | ₩5,325 | -1.00% | 47.4만 |
|---|
| 2026.07.15 | ₩5,513 | ₩5,567 | ₩5,299 | ₩5,366 | -2.68% | 50.2만 |
|---|
| 2026.07.14 | ₩5,594 | ₩5,674 | ₩5,473 | ₩5,540 | -0.96% | 56.3만 |
|---|
| 2026.07.13 | ₩5,406 | ₩5,647 | ₩5,393 | ₩5,540 | +2.48% | 61만 |
|---|
| 2026.07.10 | ₩5,419 | ₩5,473 | ₩5,245 | ₩5,285 | -2.48% | 60.2만 |
|---|
| 2026.07.09 | ₩5,406 | ₩5,486 | ₩5,352 | ₩5,460 | +0.99% | 52만 |
|---|
| 2026.07.08 | ₩5,419 | ₩5,567 | ₩5,393 | ₩5,433 | +0.25% | 74.7만 |
|---|
| 2026.07.07 | ₩5,232 | ₩5,366 | ₩5,191 | ₩5,339 | +2.05% | 98.1만 |
|---|
| 2026.07.06 | ₩5,366 | ₩5,419 | ₩5,178 | ₩5,178 | -3.50% | 60.5만 |
|---|
| 2026.07.02 | ₩5,312 | ₩5,433 | ₩5,312 | ₩5,366 | +1.01% | 42.3만 |
|---|
| 2026.07.01 | ₩5,325 | ₩5,433 | ₩5,299 | ₩5,312 | -0.25% | 59.9만 |
|---|
| 2026.06.30 | ₩5,433 | ₩5,527 | ₩5,325 | ₩5,339 | -1.73% | 78.8만 |
|---|
| 2026.06.29 | ₩5,299 | ₩5,460 | ₩5,258 | ₩5,406 | +2.03% | 70.5만 |
|---|
| 2026.06.26 | ₩5,285 | ₩5,325 | ₩5,218 | ₩5,285 | 0.00% | 527.3만 |
|---|
| 2026.06.25 | ₩5,285 | ₩5,460 | ₩5,218 | ₩5,339 | +1.02% | 103.9만 |
|---|
| 2026.06.24 | ₩5,527 | ₩5,540 | ₩5,178 | ₩5,325 | -3.64% | 131.3만 |
|---|
| 2026.06.23 | ₩5,419 | ₩5,473 | ₩5,245 | ₩5,272 | -2.72% | 82.6만 |
|---|
| 2026.06.22 | ₩5,500 | ₩5,553 | ₩5,285 | ₩5,419 | -1.46% | 100.1만 |
|---|
| 2026.06.18 | ₩5,433 | ₩5,540 | ₩5,299 | ₩5,540 | +1.98% | 64.5만 |
|---|
| 2026.06.17 | ₩5,473 | ₩5,607 | ₩5,419 | ₩5,460 | -0.25% | 89.4만 |
|---|
| 2026.06.16 | ₩5,406 | ₩5,500 | ₩5,393 | ₩5,473 | +1.24% | 62.7만 |
|---|
| 2026.06.15 | ₩5,513 | ₩5,634 | ₩5,473 | ₩5,527 | +0.24% | 74.2만 |
|---|
| 2026.06.12 | ₩5,768 | ₩5,996 | ₩5,768 | ₩5,822 | +0.93% | 55.6만 |
|---|
| 2026.06.11 | ₩6,197 | ₩6,251 | ₩5,822 | ₩5,875 | -5.19% | 53.1만 |
|---|
| 2026.06.10 | ₩6,036 | ₩6,211 | ₩6,036 | ₩6,130 | +1.56% | 41.4만 |
|---|
| 2026.06.09 | ₩6,010 | ₩6,036 | ₩5,849 | ₩5,929 | -1.34% | 77.1만 |
|---|
| 2026.06.08 | ₩5,956 | ₩6,103 | ₩5,956 | ₩6,103 | +2.48% | 89.2만 |
|---|
| 2026.06.05 | ₩6,184 | ₩6,211 | ₩5,862 | ₩5,862 | -5.21% | 104.5만 |
|---|
| 2026.06.04 | ₩6,224 | ₩6,332 | ₩6,197 | ₩6,224 | 0.00% | 45.2만 |
|---|
| 2026.06.03 | ₩6,492 | ₩6,560 | ₩6,251 | ₩6,291 | -3.10% | 58.8만 |
|---|
| 2026.06.02 | ₩6,399 | ₩6,492 | ₩6,318 | ₩6,385 | -0.21% | 53.5만 |
|---|
| 2026.06.01 | ₩6,439 | ₩6,627 | ₩6,318 | ₩6,399 | -0.63% | 88.4만 |
|---|
| 2026.05.29 | ₩6,224 | ₩6,278 | ₩6,171 | ₩6,211 | -0.22% | 49.2만 |
|---|
| 2026.05.28 | ₩6,211 | ₩6,345 | ₩6,117 | ₩6,278 | +1.08% | 66.5만 |
|---|
| 2026.05.27 | ₩6,184 | ₩6,291 | ₩6,050 | ₩6,103 | -1.30% | 62.3만 |
|---|
| 2026.05.26 | ₩6,600 | ₩6,653 | ₩6,251 | ₩6,372 | -3.46% | 90.3만 |
|---|
| 2026.05.22 | ₩6,694 | ₩6,801 | ₩6,627 | ₩6,721 | +0.40% | 38만 |
|---|
| 2026.05.21 | ₩7,096 | ₩7,096 | ₩6,694 | ₩6,774 | -4.54% | 82만 |
|---|
| 2026.05.20 | ₩6,975 | ₩7,190 | ₩6,881 | ₩6,949 | -0.38% | 61.3만 |
|---|
| 2026.05.19 | ₩7,136 | ₩7,136 | ₩6,949 | ₩6,962 | -2.44% | 59.7만 |
|---|
| 2026.05.18 | ₩6,908 | ₩7,136 | ₩6,788 | ₩7,042 | +1.94% | 54만 |
|---|
| 2026.05.15 | ₩6,949 | ₩7,123 | ₩6,908 | ₩7,016 | +0.97% | 55.1만 |
|---|
| 2026.05.14 | ₩6,734 | ₩6,908 | ₩6,680 | ₩6,841 | +1.59% | 72.5만 |
|---|
| 2026.05.13 | ₩7,056 | ₩7,056 | ₩6,747 | ₩6,841 | -3.04% | 107.5만 |
|---|
| 2026.05.12 | ₩6,653 | ₩7,217 | ₩6,573 | ₩7,069 | +6.25% | 143.4만 |
|---|
| 2026.05.11 | ₩7,311 | ₩7,499 | ₩7,257 | ₩7,351 | +0.55% | 91만 |
|---|
| 2026.05.08 | ₩7,244 | ₩7,257 | ₩7,002 | ₩7,096 | -2.04% | 72.2만 |
|---|
| 2026.05.07 | ₩7,257 | ₩7,364 | ₩6,975 | ₩7,297 | +0.55% | 96.7만 |
|---|
| 2026.05.06 | ₩7,861 | ₩7,888 | ₩7,418 | ₩7,431 | -5.46% | 81.1만 |
|---|
| 2026.05.05 | ₩8,397 | ₩8,491 | ₩8,183 | ₩8,397 | 0.00% | 56.8만 |
|---|
| 2026.05.04 | ₩8,424 | ₩8,599 | ₩8,250 | ₩8,478 | +0.64% | 62.1만 |
|---|
| 2026.05.01 | ₩8,531 | ₩8,531 | ₩8,129 | ₩8,330 | -2.36% | 63.9만 |
|---|
| 2026.04.30 | ₩8,384 | ₩8,679 | ₩8,277 | ₩8,585 | +2.40% | 55.7만 |
|---|
| 2026.04.29 | ₩8,438 | ₩8,612 | ₩8,250 | ₩8,585 | +1.75% | 60.6만 |
|---|
| 2026.04.28 | ₩8,169 | ₩8,370 | ₩8,169 | ₩8,263 | +1.15% | 45.8만 |
|---|
| 2026.04.27 | ₩7,941 | ₩8,102 | ₩7,914 | ₩8,049 | +1.35% | 50.7만 |
|---|
| 2026.04.24 | ₩7,888 | ₩7,888 | ₩7,660 | ₩7,834 | -0.68% | 44.7만 |
|---|
| 2026.04.23 | ₩7,740 | ₩7,928 | ₩7,686 | ₩7,901 | +2.08% | 57.7만 |
|---|
| 2026.04.22 | ₩7,418 | ₩7,673 | ₩7,405 | ₩7,660 | +3.25% | 54.3만 |
|---|
| 2026.04.21 | ₩7,230 | ₩7,445 | ₩7,203 | ₩7,418 | +2.60% | 144만 |
|---|
| 2026.04.20 | ₩7,230 | ₩7,351 | ₩7,083 | ₩7,177 | -0.74% | 49.5만 |
|---|
| 2026.04.17 | ₩7,110 | ₩7,163 | ₩6,788 | ₩7,096 | -0.19% | 104.5만 |
|---|
| 2026.04.16 | ₩7,418 | ₩7,512 | ₩7,324 | ₩7,364 | -0.72% | 49.4만 |
|---|
| 2026.04.15 | ₩7,351 | ₩7,485 | ₩7,284 | ₩7,378 | +0.36% | 66.7만 |
|---|
| 2026.04.14 | ₩7,780 | ₩7,780 | ₩7,378 | ₩7,378 | -5.17% | 91.8만 |
|---|
| 2026.04.13 | ₩8,384 | ₩8,518 | ₩7,888 | ₩7,888 | -5.92% | 95.6만 |
|---|
| 2026.04.10 | ₩7,740 | ₩8,250 | ₩7,740 | ₩8,169 | +5.55% | 88.7만 |
|---|
| 2026.04.09 | ₩7,941 | ₩7,955 | ₩7,566 | ₩7,794 | -1.86% | 98.4만 |
|---|
| 2026.04.08 | ₩7,619 | ₩7,901 | ₩7,391 | ₩7,888 | +3.52% | 103.6만 |
|---|
| 2026.04.07 | ₩8,330 | ₩8,531 | ₩8,209 | ₩8,344 | +0.16% | 81.7만 |
|---|
| 2026.04.06 | ₩8,035 | ₩8,344 | ₩7,981 | ₩8,303 | +3.34% | 68.1만 |
|---|
| 2026.04.02 | ₩8,223 | ₩8,344 | ₩7,914 | ₩8,022 | -2.45% | 100.3만 |
|---|
| 2026.04.01 | ₩8,035 | ₩8,196 | ₩7,861 | ₩7,874 | -2.00% | 149.6만 |
|---|
| 2026.03.31 | ₩8,599 | ₩8,934 | ₩8,156 | ₩8,370 | -2.65% | 175.1만 |
|---|
| 2026.03.30 | ₩8,907 | ₩8,974 | ₩8,397 | ₩8,599 | -3.46% | 100.9만 |
|---|
| 2026.03.27 | ₩8,894 | ₩8,988 | ₩8,746 | ₩8,800 | -1.06% | 79.2만 |
|---|
| 2026.03.26 | ₩8,880 | ₩9,095 | ₩8,827 | ₩8,894 | +0.15% | 93.8만 |
|---|
| 2026.03.25 | ₩8,585 | ₩8,827 | ₩8,303 | ₩8,746 | +1.87% | 112만 |
|---|
| 2026.03.24 | ₩8,491 | ₩8,840 | ₩8,424 | ₩8,840 | +4.11% | 126.7만 |
|---|
| 2026.03.23 | ₩8,277 | ₩8,679 | ₩8,183 | ₩8,438 | +1.94% | 154.9만 |
|---|
| 2026.03.20 | ₩8,545 | ₩9,014 | ₩8,505 | ₩8,746 | +2.35% | 120만 |
|---|
| 2026.03.19 | ₩8,531 | ₩8,840 | ₩8,464 | ₩8,478 | -0.63% | 125.6만 |
|---|
| 2026.03.18 | ₩8,263 | ₩8,478 | ₩8,075 | ₩8,451 | +2.27% | 104.6만 |
|---|
| 2026.03.17 | ₩8,545 | ₩8,652 | ₩8,263 | ₩8,290 | -2.98% | 126.7만 |
|---|
| 2026.03.16 | ₩8,585 | ₩8,947 | ₩8,250 | ₩8,424 | -1.87% | 233.4만 |
|---|
| 2026.03.13 | ₩8,008 | ₩9,108 | ₩7,901 | ₩8,773 | +9.55% | 289.6만 |
|---|
| 2026.03.12 | ₩7,633 | ₩8,129 | ₩7,539 | ₩8,129 | +6.50% | 217.4만 |
|---|
| 2026.03.11 | ₩6,881 | ₩7,606 | ₩6,881 | ₩7,472 | +8.58% | 213.4만 |
|---|
| 2026.03.10 | ₩7,270 | ₩7,579 | ₩6,841 | ₩6,855 | -5.72% | 175.9만 |
|---|
| 2026.03.09 | ₩8,719 | ₩8,719 | ₩7,834 | ₩7,914 | -9.23% | 144.9만 |
|---|
| 2026.03.06 | ₩8,209 | ₩8,397 | ₩8,116 | ₩8,183 | -0.33% | 81.1만 |
|---|
| 2026.03.05 | ₩8,102 | ₩8,169 | ₩7,914 | ₩8,049 | -0.66% | 68.4만 |
|---|
| 2026.03.04 | ₩7,740 | ₩8,209 | ₩7,592 | ₩8,102 | +4.68% | 96.8만 |
|---|
| 2026.03.03 | ₩8,089 | ₩8,209 | ₩7,686 | ₩7,820 | -3.32% | 136.7만 |
|---|
| 2026.03.02 | ₩8,049 | ₩8,116 | ₩7,660 | ₩7,928 | -1.50% | 150.2만 |
|---|
| 2026.02.27 | ₩7,525 | ₩7,820 | ₩7,405 | ₩7,700 | +2.32% | 59.9만 |
|---|
| 2026.02.26 | ₩7,177 | ₩7,512 | ₩7,150 | ₩7,378 | +2.80% | 41.1만 |
|---|
| 2026.02.25 | ₩7,311 | ₩7,378 | ₩7,002 | ₩7,364 | +0.73% | 59만 |
|---|
| 2026.02.24 | ₩7,418 | ₩7,512 | ₩7,096 | ₩7,324 | -1.27% | 69.5만 |
|---|
| 2026.02.23 | ₩7,700 | ₩7,928 | ₩7,364 | ₩7,431 | -3.48% | 86.3만 |
|---|
| 2026.02.20 | ₩7,539 | ₩7,686 | ₩7,418 | ₩7,660 | +1.60% | 50.4만 |
|---|
| 2026.02.19 | ₩7,297 | ₩7,606 | ₩7,297 | ₩7,552 | +3.49% | 71.6만 |
|---|
| 2026.02.18 | ₩7,096 | ₩7,203 | ₩7,016 | ₩7,203 | +1.51% | 52.3만 |
|---|
| 2026.02.17 | ₩7,244 | ₩7,270 | ₩6,841 | ₩6,935 | -4.26% | 43만 |
|---|
| 2026.02.13 | ₩7,069 | ₩7,351 | ₩6,989 | ₩7,270 | +2.85% | 35.8만 |
|---|
| 2026.02.12 | ₩7,552 | ₩7,566 | ₩6,949 | ₩7,110 | -5.86% | 57.5만 |
|---|
| 2026.02.11 | ₩7,311 | ₩7,713 | ₩7,311 | ₩7,552 | +3.30% | 75만 |
|---|
| 2026.02.10 | ₩7,136 | ₩7,284 | ₩6,922 | ₩7,230 | +1.32% | 38.5만 |
|---|
| 2026.02.09 | ₩6,949 | ₩7,150 | ₩6,908 | ₩7,110 | +2.32% | 37만 |
|---|
| 2026.02.06 | ₩6,573 | ₩6,962 | ₩6,573 | ₩6,949 | +5.71% | 54.1만 |
|---|
| 2026.02.05 | ₩6,680 | ₩6,694 | ₩6,318 | ₩6,506 | -2.61% | 68.4만 |
|---|
| 2026.02.04 | ₩6,721 | ₩6,814 | ₩6,573 | ₩6,721 | 0.00% | 79만 |
|---|
| 2026.02.03 | ₩6,452 | ₩6,747 | ₩6,358 | ₩6,667 | +3.33% | 83.3만 |
|---|
| 2026.02.02 | ₩6,452 | ₩6,560 | ₩6,372 | ₩6,412 | -0.62% | 47.8만 |
|---|
| 2026.01.30 | ₩6,653 | ₩6,895 | ₩6,560 | ₩6,734 | +1.21% | 91.3만 |
|---|
| 2026.01.29 | ₩6,653 | ₩6,895 | ₩6,546 | ₩6,747 | +1.41% | 79.8만 |
|---|
| 2026.01.28 | ₩6,466 | ₩6,573 | ₩6,345 | ₩6,479 | +0.21% | 58만 |
|---|
| 2026.01.27 | ₩6,264 | ₩6,439 | ₩6,238 | ₩6,412 | +2.36% | 34만 |
|---|
| 2026.01.26 | ₩6,385 | ₩6,385 | ₩6,157 | ₩6,251 | -2.10% | 37만 |
|---|
| 2026.01.23 | ₩6,305 | ₩6,466 | ₩6,264 | ₩6,318 | +0.21% | 51.3만 |
|---|
| 2026.01.22 | ₩6,385 | ₩6,466 | ₩6,130 | ₩6,197 | -2.94% | 46.6만 |
|---|
| 2026.01.21 | ₩6,425 | ₩6,640 | ₩6,305 | ₩6,399 | -0.42% | 54.8만 |
|---|
| 2026.01.20 | ₩6,358 | ₩6,506 | ₩6,238 | ₩6,238 | -1.90% | 63.6만 |
|---|
| 2026.01.16 | ₩6,506 | ₩6,519 | ₩6,358 | ₩6,412 | -1.44% | 53.1만 |
|---|
| 2026.01.15 | ₩6,533 | ₩6,533 | ₩6,332 | ₩6,439 | -1.44% | 65.5만 |
|---|
| 2026.01.14 | ₩6,573 | ₩6,881 | ₩6,546 | ₩6,667 | +1.43% | 78.2만 |
|---|
| 2026.01.13 | ₩6,358 | ₩6,600 | ₩6,345 | ₩6,479 | +1.90% | 53.8만 |
|---|
| 2026.01.12 | ₩6,130 | ₩6,399 | ₩6,050 | ₩6,251 | +1.97% | 49.3만 |
|---|
| 2026.01.09 | ₩6,171 | ₩6,197 | ₩6,050 | ₩6,157 | -0.22% | 49.3만 |
|---|
| 2026.01.08 | ₩5,929 | ₩6,238 | ₩5,929 | ₩6,144 | +3.62% | 89만 |
|---|
| 2026.01.07 | ₩6,050 | ₩6,063 | ₩5,849 | ₩5,875 | -2.88% | 75.4만 |
|---|
| 2026.01.06 | ₩6,063 | ₩6,144 | ₩5,929 | ₩6,103 | +0.66% | 50.8만 |
|---|
| 2026.01.05 | ₩6,010 | ₩6,238 | ₩5,835 | ₩6,036 | +0.45% | 105만 |
|---|
| 2026.01.02 | ₩6,144 | ₩6,251 | ₩6,050 | ₩6,211 | +1.09% | 62.2만 |
|---|
| 2025.12.31 | ₩6,184 | ₩6,238 | ₩5,996 | ₩6,130 | -0.87% | 64.6만 |
|---|
| 2025.12.30 | ₩6,238 | ₩6,332 | ₩6,144 | ₩6,211 | -0.43% | 65.5만 |
|---|
| 2025.12.29 | ₩6,144 | ₩6,278 | ₩6,063 | ₩6,224 | +1.31% | 69.8만 |
|---|
| 2025.12.26 | ₩6,291 | ₩6,291 | ₩6,050 | ₩6,117 | -2.77% | 63.2만 |
|---|
| 2025.12.24 | ₩6,452 | ₩6,466 | ₩6,251 | ₩6,318 | -2.08% | 27.6만 |
|---|
| 2025.12.23 | ₩6,452 | ₩6,519 | ₩6,318 | ₩6,452 | 0.00% | 45.4만 |
|---|
| 2025.12.22 | ₩6,452 | ₩6,640 | ₩6,399 | ₩6,425 | -0.42% | 42만 |
|---|
| 2025.12.19 | ₩6,211 | ₩6,399 | ₩6,211 | ₩6,372 | +2.59% | 69.6만 |
|---|
| 2025.12.18 | ₩6,305 | ₩6,305 | ₩6,117 | ₩6,157 | -2.34% | 47.7만 |
|---|
| 2025.12.17 | ₩6,264 | ₩6,318 | ₩6,157 | ₩6,291 | +0.43% | 37.9만 |
|---|
| 2025.12.16 | ₩6,184 | ₩6,251 | ₩6,077 | ₩6,157 | -0.43% | 64.2만 |
|---|
| 2025.12.15 | ₩6,546 | ₩6,573 | ₩6,238 | ₩6,318 | -3.48% | 75.5만 |
|---|
| 2025.12.12 | ₩6,801 | ₩6,801 | ₩6,479 | ₩6,506 | -4.34% | 60만 |
|---|
| 2025.12.11 | ₩6,868 | ₩6,922 | ₩6,667 | ₩6,747 | -1.76% | 62.8만 |
|---|
| 2025.12.10 | ₩7,177 | ₩7,190 | ₩6,881 | ₩6,975 | -2.80% | 67.4만 |
|---|
| 2025.12.09 | ₩7,016 | ₩7,217 | ₩6,975 | ₩7,190 | +2.49% | 57.2만 |
|---|
| 2025.12.08 | ₩7,364 | ₩7,391 | ₩6,935 | ₩7,002 | -4.92% | 76.8만 |
|---|
| 2025.12.05 | ₩7,592 | ₩7,727 | ₩7,445 | ₩7,458 | -1.77% | 66.5만 |
|---|
| 2025.12.04 | ₩7,673 | ₩7,914 | ₩7,592 | ₩7,606 | -0.87% | 71.6만 |
|---|
| 2025.12.03 | ₩7,660 | ₩7,861 | ₩7,619 | ₩7,767 | +1.40% | 57.7만 |
|---|
| 2025.12.02 | ₩7,780 | ₩7,780 | ₩7,552 | ₩7,566 | -2.76% | 69.1만 |
|---|
| 2025.12.01 | ₩7,324 | ₩7,928 | ₩7,270 | ₩7,767 | +6.04% | 102.2만 |
|---|
| 2025.11.28 | ₩7,150 | ₩7,472 | ₩7,096 | ₩7,378 | +3.19% | 34만 |
|---|
| 2025.11.26 | ₩7,016 | ₩7,244 | ₩6,989 | ₩7,110 | +1.34% | 70.9만 |
|---|
| 2025.11.25 | ₩7,244 | ₩7,244 | ₩6,935 | ₩7,029 | -2.96% | 49만 |
|---|
| 2025.11.24 | ₩7,150 | ₩7,297 | ₩6,989 | ₩7,284 | +1.88% | 64.8만 |
|---|
| 2025.11.21 | ₩7,002 | ₩7,244 | ₩6,747 | ₩7,136 | +1.92% | 71.5만 |
|---|
| 2025.11.20 | ₩7,150 | ₩7,512 | ₩7,056 | ₩7,096 | -0.75% | 83.8만 |
|---|
| 2025.11.19 | ₩7,123 | ₩7,123 | ₩6,935 | ₩7,110 | -0.19% | 54.4만 |
|---|
| 2025.11.18 | ₩7,056 | ₩7,485 | ₩6,989 | ₩7,378 | +4.56% | 78.7만 |
|---|
| 2025.11.17 | ₩7,579 | ₩7,579 | ₩7,056 | ₩7,096 | -6.37% | 78.9만 |
|---|
| 2025.11.14 | ₩7,458 | ₩7,767 | ₩7,244 | ₩7,740 | +3.78% | 105.3만 |
|---|
| 2025.11.13 | ₩7,767 | ₩7,901 | ₩7,445 | ₩7,552 | -2.76% | 89.6만 |
|---|
| 2025.11.12 | ₩7,753 | ₩7,861 | ₩7,579 | ₩7,753 | 0.00% | 102.1만 |
|---|
| 2025.11.11 | ₩7,673 | ₩7,914 | ₩7,566 | ₩7,861 | +2.45% | 126.8만 |
|---|
| 2025.11.10 | ₩7,284 | ₩7,673 | ₩6,922 | ₩7,633 | +4.79% | 226.4만 |
|---|
| 2025.11.07 | ₩6,573 | ₩7,284 | ₩6,533 | ₩7,190 | +9.39% | 276.1만 |
|---|
| 2025.11.06 | ₩6,063 | ₩6,975 | ₩6,036 | ₩6,573 | +8.41% | 250.2만 |
|---|
| 2025.11.05 | ₩6,063 | ₩6,251 | ₩6,036 | ₩6,130 | +1.11% | 104.6만 |
|---|
| 2025.11.04 | ₩6,063 | ₩6,171 | ₩5,889 | ₩6,036 | -0.44% | 78만 |
|---|
| 2025.11.03 | ₩6,036 | ₩6,332 | ₩5,956 | ₩6,278 | +4.00% | 62만 |
|---|
| 2025.10.31 | ₩6,050 | ₩6,238 | ₩5,862 | ₩6,090 | +0.67% | 78.7만 |
|---|
| 2025.10.30 | ₩5,916 | ₩6,036 | ₩5,741 | ₩5,942 | +0.45% | 69.6만 |
|---|
| 2025.10.29 | ₩6,197 | ₩6,197 | ₩5,849 | ₩5,929 | -4.33% | 134.7만 |
|---|
| 2025.10.28 | ₩6,103 | ₩6,103 | ₩5,701 | ₩5,808 | -4.84% | 107.3만 |
|---|
| 2025.10.27 | ₩6,291 | ₩6,358 | ₩6,063 | ₩6,090 | -3.20% | 88.2만 |
|---|
| 2025.10.24 | ₩6,452 | ₩6,546 | ₩6,264 | ₩6,385 | -1.04% | 78.6만 |
|---|
| 2025.10.23 | ₩6,197 | ₩6,385 | ₩6,130 | ₩6,372 | +2.81% | 92.8만 |
|---|
| 2025.10.22 | ₩5,728 | ₩5,969 | ₩5,661 | ₩5,889 | +2.81% | 100.3만 |
|---|
| 2025.10.21 | ₩5,647 | ₩5,741 | ₩5,540 | ₩5,647 | 0.00% | 66.9만 |
|---|
| 2025.10.20 | ₩5,634 | ₩5,808 | ₩5,594 | ₩5,674 | +0.71% | 90.7만 |
|---|
| 2025.10.17 | ₩6,103 | ₩6,144 | ₩5,553 | ₩5,634 | -7.69% | 206.3만 |
|---|
| 2025.10.16 | ₩6,332 | ₩6,439 | ₩6,090 | ₩6,184 | -2.33% | 151.4만 |
|---|
| 2025.10.15 | ₩6,036 | ₩6,358 | ₩5,835 | ₩6,238 | +3.33% | 268.4만 |
|---|
| 2025.10.14 | ₩5,929 | ₩6,103 | ₩5,714 | ₩5,875 | -0.90% | 157.9만 |
|---|
| 2025.10.13 | ₩6,385 | ₩6,439 | ₩6,090 | ₩6,171 | -3.36% | 227.2만 |
|---|
| 2025.10.10 | ₩6,841 | ₩6,908 | ₩6,224 | ₩6,305 | -7.84% | 232만 |
|---|