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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩5,785 | ₩6,254 | ₩5,705 | ₩5,973 | +3.24% | 226.3만 |
| 2026.09.28–2026.10.02 | ₩5,852 | ₩5,906 | ₩5,491 | ₩5,839 | -0.23% | 259만 |
| 2026.09.21–2026.09.25 | ₩5,919 | ₩5,946 | ₩5,638 | ₩5,732 | -3.17% | 252.4만 |
| 2026.09.14–2026.09.18 | ₩6,683 | ₩6,803 | ₩5,959 | ₩6,026 | -9.82% | 285.4만 |
| 2026.09.08–2026.09.11 | ₩6,669 | ₩6,776 | ₩6,575 | ₩6,602 | -1.00% | 224.5만 |
| 2026.08.31–2026.09.04 | ₩6,508 | ₩6,750 | ₩6,334 | ₩6,562 | +0.82% | 302만 |
| 2026.08.24–2026.08.28 | ₩6,442 | ₩6,602 | ₩6,040 | ₩6,375 | -1.04% | 285.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,508 |
| ₩6,709 |
| ₩6,388 |
| ₩6,455 |
| -0.82% |
| 370.3만 |
| 2026.08.10–2026.08.14 | ₩5,477 | ₩6,803 | ₩5,424 | ₩6,401 | +16.87% | 988.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,116 | ₩5,558 | ₩5,062 | ₩5,397 | +5.50% | 291.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,035 | ₩5,263 | ₩4,888 | ₩5,236 | +3.99% | 266만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,209 | ₩5,625 | ₩5,142 | ₩5,276 | +1.29% | 343.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,397 | ₩5,665 | ₩5,236 | ₩5,276 | -2.23% | 268.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,357 | ₩5,558 | ₩5,169 | ₩5,276 | -1.50% | 345.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,290 | ₩5,517 | ₩5,250 | ₩5,357 | +1.27% | 251.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,491 | ₩5,544 | ₩5,169 | ₩5,276 | -3.90% | 945.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,504 | ₩5,625 | ₩5,290 | ₩5,531 | +0.49% | 290.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,946 | ₩6,241 | ₩5,759 | ₩5,812 | -2.25% | 316.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,428 | ₩6,616 | ₩5,852 | ₩5,852 | -8.96% | 350.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,589 | ₩6,642 | ₩6,040 | ₩6,200 | -5.89% | 268.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,897 | ₩7,178 | ₩6,616 | ₩6,709 | -2.72% | 295만 |
|---|
| 2026.05.11–2026.05.15 | ₩7,299 | ₩7,486 | ₩6,562 | ₩7,004 | -4.04% | 469.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩8,410 | ₩8,584 | ₩6,964 | ₩7,084 | -15.76% | 368.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩7,928 | ₩8,665 | ₩7,901 | ₩8,316 | +4.90% | 276.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩7,218 | ₩7,915 | ₩7,071 | ₩7,821 | +8.35% | 350.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,370 | ₩8,504 | ₩6,776 | ₩7,084 | -15.36% | 408만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,022 | ₩8,517 | ₩7,379 | ₩8,156 | +1.67% | 440.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,892 | ₩8,959 | ₩7,848 | ₩8,008 | -9.94% | 525.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,263 | ₩9,080 | ₩8,169 | ₩8,785 | +6.32% | 566.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,571 | ₩8,999 | ₩8,062 | ₩8,732 | +1.87% | 710.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,705 | ₩9,093 | ₩6,830 | ₩8,758 | +0.62% | 1041.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,035 | ₩8,383 | ₩7,580 | ₩8,169 | +1.67% | 533.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,687 | ₩7,915 | ₩6,991 | ₩7,687 | 0.00% | 315.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,232 | ₩7,674 | ₩6,830 | ₩7,647 | +5.74% | 217.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,937 | ₩7,700 | ₩6,897 | ₩7,258 | +4.63% | 243.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,442 | ₩6,950 | ₩6,308 | ₩6,937 | +7.69% | 332.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,375 | ₩6,883 | ₩6,147 | ₩6,723 | +5.46% | 300.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,348 | ₩6,629 | ₩6,120 | ₩6,308 | -0.63% | 216.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,120 | ₩6,870 | ₩6,040 | ₩6,401 | +4.60% | 299.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,000 | ₩6,227 | ₩5,825 | ₩6,147 | +2.46% | 369.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,133 | ₩6,321 | ₩5,986 | ₩6,200 | +1.09% | 262.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,442 | ₩6,629 | ₩6,040 | ₩6,107 | -5.20% | 178.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,535 | ₩6,562 | ₩6,067 | ₩6,361 | -2.66% | 294.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,352 | ₩7,379 | ₩6,468 | ₩6,495 | -11.66% | 324.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,312 | ₩7,915 | ₩7,258 | ₩7,446 | +1.83% | 367만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,138 | ₩7,459 | ₩6,924 | ₩7,366 | +3.19% | 218.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,566 | ₩7,566 | ₩6,736 | ₩7,124 | -5.84% | 367.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,272 | ₩7,901 | ₩6,910 | ₩7,727 | +6.26% | 650.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,026 | ₩7,272 | ₩5,879 | ₩7,178 | +19.11% | 770.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,281 | ₩6,348 | ₩5,692 | ₩6,080 | -3.20% | 478.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,625 | ₩6,535 | ₩5,531 | ₩6,375 | +13.33% | 429.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,375 | ₩6,428 | ₩5,544 | ₩5,625 | -11.76% | 1011.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,830 | ₩6,897 | ₩6,214 | ₩6,294 | -7.84% | 232만 |
|---|