시장 데이터를 불러오는 중
전체 종목
엠닐 파마슈티컬 과거 주가
Amneal Pharmaceuticals, Inc. - Class A Common Stock · AMRX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amneal Pharmaceuticals, Inc. - Class A Common Stock · AMRX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,181 | ₩26,635 | ₩26,096 | ₩26,608 | +1.63% | 208.7만 |
| 2026.10.08 | ₩26,261 | ₩26,348 | ₩25,352 | ₩26,261 | 0.00% | 324.2만 |
| 2026.10.07 | ₩27,049 | ₩27,437 | ₩26,100 | ₩26,261 | -2.92% | 466.4만 |
| 2026.10.06 | ₩27,437 | ₩27,530 | ₩26,729 | ₩27,123 | -1.14% | 359.2만 |
| 2026.10.05 | ₩27,303 | ₩27,517 | ₩27,036 | ₩27,196 | -0.39% | 390.7만 |
| 2026.10.02 | ₩26,983 | ₩27,450 | ₩26,722 | ₩27,130 | +0.54% | 281.6만 |
| 2026.10.01 | ₩26,902 | ₩27,076 | ₩26,207 | ₩26,822 | -0.30% | 393.6만 |
| 2026.09.30 | ₩27,116 | ₩27,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,702 |
| ₩26,916 |
| -0.74% |
| 410.5만 |
| 2026.09.29 | ₩27,303 | ₩27,771 | ₩26,809 | ₩26,996 | -1.13% | 284.8만 |
|---|
| 2026.09.28 | ₩26,127 | ₩27,564 | ₩25,960 | ₩27,397 | +4.86% | 298.9만 |
|---|
| 2026.09.25 | ₩26,729 | ₩26,729 | ₩25,835 | ₩26,421 | -1.15% | 288.5만 |
|---|
| 2026.09.24 | ₩25,780 | ₩26,542 | ₩25,646 | ₩26,468 | +2.67% | 170.5만 |
|---|
| 2026.09.23 | ₩26,328 | ₩26,956 | ₩25,038 | ₩25,833 | -1.88% | 357.5만 |
|---|
| 2026.09.22 | ₩26,729 | ₩26,742 | ₩25,579 | ₩26,060 | -2.50% | 248.1만 |
|---|
| 2026.09.21 | ₩25,339 | ₩28,299 | ₩25,091 | ₩26,942 | +6.33% | 590.5만 |
|---|
| 2026.09.18 | ₩24,216 | ₩25,138 | ₩24,136 | ₩25,005 | +3.26% | 661.6만 |
|---|
| 2026.09.17 | ₩24,804 | ₩25,633 | ₩24,216 | ₩24,430 | -1.51% | 281.5만 |
|---|
| 2026.09.16 | ₩22,252 | ₩24,457 | ₩22,131 | ₩24,163 | +8.59% | 512.4만 |
|---|
| 2026.09.15 | ₩23,013 | ₩23,053 | ₩22,158 | ₩22,252 | -3.31% | 179.3만 |
|---|
| 2026.09.14 | ₩22,866 | ₩23,120 | ₩22,693 | ₩23,013 | +0.64% | 159.7만 |
|---|
| 2026.09.11 | ₩22,719 | ₩22,866 | ₩22,358 | ₩22,733 | +0.06% | 115.8만 |
|---|
| 2026.09.10 | ₩23,013 | ₩23,132 | ₩22,485 | ₩22,546 | -2.03% | 103.6만 |
|---|
| 2026.09.09 | ₩23,080 | ₩23,200 | ₩22,826 | ₩23,053 | -0.12% | 147.2만 |
|---|
| 2026.09.08 | ₩23,080 | ₩23,247 | ₩22,693 | ₩22,786 | -1.27% | 204만 |
|---|
| 2026.09.04 | ₩23,481 | ₩23,661 | ₩23,214 | ₩23,307 | -0.74% | 144.1만 |
|---|
| 2026.09.03 | ₩24,390 | ₩24,403 | ₩23,702 | ₩23,882 | -2.08% | 275.3만 |
|---|
| 2026.09.02 | ₩23,922 | ₩24,483 | ₩23,535 | ₩24,136 | +0.89% | 260.8만 |
|---|
| 2026.09.01 | ₩23,481 | ₩24,042 | ₩23,254 | ₩23,628 | +0.63% | 136.5만 |
|---|
| 2026.08.31 | ₩23,334 | ₩23,541 | ₩22,953 | ₩23,347 | +0.06% | 174.2만 |
|---|
| 2026.08.28 | ₩24,109 | ₩24,189 | ₩23,347 | ₩23,441 | -2.77% | 115.2만 |
|---|
| 2026.08.27 | ₩23,815 | ₩24,203 | ₩23,521 | ₩24,069 | +1.07% | 110.1만 |
|---|
| 2026.08.26 | ₩24,056 | ₩24,216 | ₩23,855 | ₩24,042 | -0.06% | 120.5만 |
|---|
| 2026.08.25 | ₩23,762 | ₩24,002 | ₩23,535 | ₩23,949 | +0.79% | 114.1만 |
|---|
| 2026.08.24 | ₩23,802 | ₩23,949 | ₩23,535 | ₩23,762 | -0.17% | 178.8만 |
|---|
| 2026.08.21 | ₩24,042 | ₩24,216 | ₩23,748 | ₩23,935 | -0.44% | 136.5만 |
|---|
| 2026.08.20 | ₩23,882 | ₩24,089 | ₩23,700 | ₩23,922 | +0.17% | 125만 |
|---|
| 2026.08.19 | ₩24,737 | ₩24,831 | ₩23,989 | ₩24,203 | -2.16% | 147만 |
|---|
| 2026.08.18 | ₩24,657 | ₩25,071 | ₩24,082 | ₩24,310 | -1.41% | 202.7만 |
|---|
| 2026.08.17 | ₩24,069 | ₩24,644 | ₩23,949 | ₩24,617 | +2.28% | 162.4만 |
|---|
| 2026.08.14 | ₩22,813 | ₩24,283 | ₩22,546 | ₩24,256 | +6.33% | 200.7만 |
|---|
| 2026.08.13 | ₩23,641 | ₩23,902 | ₩23,067 | ₩23,080 | -2.37% | 224.4만 |
|---|
| 2026.08.12 | ₩22,853 | ₩23,615 | ₩22,412 | ₩23,601 | +3.27% | 293만 |
|---|
| 2026.08.11 | ₩23,829 | ₩24,056 | ₩22,813 | ₩22,853 | -4.09% | 225.3만 |
|---|
| 2026.08.10 | ₩24,096 | ₩24,316 | ₩23,702 | ₩23,895 | -0.83% | 135.1만 |
|---|
| 2026.08.07 | ₩24,256 | ₩24,343 | ₩23,962 | ₩24,243 | -0.06% | 109만 |
|---|
| 2026.08.06 | ₩24,991 | ₩25,138 | ₩23,962 | ₩24,149 | -3.37% | 140.5만 |
|---|
| 2026.08.05 | ₩25,091 | ₩25,376 | ₩24,644 | ₩24,670 | -1.68% | 186.5만 |
|---|
| 2026.08.04 | ₩25,406 | ₩25,593 | ₩24,336 | ₩24,697 | -2.79% | 212.8만 |
|---|
| 2026.08.03 | ₩24,644 | ₩25,325 | ₩24,644 | ₩25,192 | +2.22% | 248.8만 |
|---|
| 2026.07.31 | ₩24,283 | ₩24,630 | ₩23,949 | ₩24,483 | +0.83% | 201.2만 |
|---|
| 2026.07.30 | ₩24,751 | ₩24,911 | ₩23,588 | ₩24,724 | -0.11% | 249.7만 |
|---|
| 2026.07.29 | ₩25,178 | ₩25,740 | ₩25,125 | ₩25,526 | +1.38% | 197만 |
|---|
| 2026.07.28 | ₩24,844 | ₩25,138 | ₩24,390 | ₩25,071 | +0.91% | 176.4만 |
|---|
| 2026.07.27 | ₩24,136 | ₩24,310 | ₩23,915 | ₩24,176 | +0.17% | 119.1만 |
|---|
| 2026.07.24 | ₩24,163 | ₩24,310 | ₩23,822 | ₩23,949 | -0.88% | 115.7만 |
|---|
| 2026.07.23 | ₩23,468 | ₩24,109 | ₩23,388 | ₩24,016 | +2.33% | 242.4만 |
|---|
| 2026.07.22 | ₩24,203 | ₩24,323 | ₩23,621 | ₩23,722 | -1.99% | 127.9만 |
|---|
| 2026.07.21 | ₩23,441 | ₩24,296 | ₩23,314 | ₩24,189 | +3.19% | 221만 |
|---|
| 2026.07.20 | ₩23,869 | ₩24,255 | ₩23,314 | ₩23,388 | -2.02% | 122.3만 |
|---|
| 2026.07.17 | ₩23,870 | ₩24,577 | ₩23,815 | ₩23,855 | -0.06% | 211.8만 |
|---|
| 2026.07.16 | ₩23,428 | ₩24,163 | ₩22,933 | ₩24,109 | +2.91% | 232.2만 |
|---|
| 2026.07.15 | ₩22,559 | ₩23,114 | ₩22,318 | ₩22,987 | +1.90% | 197.5만 |
|---|
| 2026.07.14 | ₩23,000 | ₩23,067 | ₩22,158 | ₩22,305 | -3.02% | 151.9만 |
|---|
| 2026.07.13 | ₩22,519 | ₩23,180 | ₩22,479 | ₩22,960 | +1.96% | 301만 |
|---|
| 2026.07.10 | ₩22,599 | ₩22,926 | ₩22,305 | ₩22,733 | +0.59% | 173.3만 |
|---|
| 2026.07.09 | ₩22,746 | ₩22,967 | ₩22,399 | ₩22,746 | 0.00% | 155.4만 |
|---|
| 2026.07.08 | ₩22,626 | ₩22,759 | ₩21,984 | ₩22,666 | +0.18% | 175.2만 |
|---|
| 2026.07.07 | ₩23,000 | ₩23,281 | ₩22,552 | ₩22,786 | -0.93% | 181.6만 |
|---|
| 2026.07.06 | ₩22,920 | ₩23,200 | ₩22,612 | ₩22,612 | -1.34% | 168.6만 |
|---|
| 2026.07.02 | ₩22,799 | ₩23,160 | ₩22,666 | ₩22,920 | +0.53% | 154.5만 |
|---|
| 2026.07.01 | ₩23,147 | ₩23,334 | ₩22,352 | ₩22,679 | -2.02% | 170.5만 |
|---|
| 2026.06.30 | ₩23,120 | ₩23,374 | ₩22,947 | ₩23,134 | +0.06% | 225.8만 |
|---|
| 2026.06.29 | ₩22,866 | ₩23,301 | ₩22,546 | ₩23,107 | +1.05% | 251.4만 |
|---|
| 2026.06.26 | ₩23,087 | ₩23,869 | ₩22,880 | ₩23,027 | -0.26% | 824.9만 |
|---|
| 2026.06.25 | ₩23,241 | ₩23,755 | ₩23,000 | ₩23,147 | -0.40% | 246.8만 |
|---|
| 2026.06.24 | ₩22,465 | ₩23,254 | ₩22,465 | ₩23,080 | +2.74% | 205.3만 |
|---|
| 2026.06.23 | ₩21,383 | ₩22,358 | ₩21,289 | ₩22,265 | +4.12% | 182.6만 |
|---|
| 2026.06.22 | ₩21,664 | ₩21,917 | ₩21,403 | ₩21,530 | -0.62% | 179.4만 |
|---|
| 2026.06.18 | ₩22,011 | ₩22,198 | ₩21,023 | ₩21,664 | -1.58% | 287.5만 |
|---|
| 2026.06.17 | ₩21,717 | ₩22,118 | ₩21,630 | ₩21,757 | +0.18% | 157.3만 |
|---|
| 2026.06.16 | ₩21,784 | ₩21,837 | ₩21,396 | ₩21,717 | -0.31% | 179.1만 |
|---|
| 2026.06.15 | ₩21,530 | ₩21,864 | ₩21,022 | ₩21,704 | +0.81% | 237만 |
|---|
| 2026.06.12 | ₩22,024 | ₩22,198 | ₩21,623 | ₩21,650 | -1.70% | 233.1만 |
|---|
| 2026.06.11 | ₩20,675 | ₩21,844 | ₩20,487 | ₩21,837 | +5.62% | 307.3만 |
|---|
| 2026.06.10 | ₩19,672 | ₩20,902 | ₩19,585 | ₩20,474 | +4.08% | 341.5만 |
|---|
| 2026.06.09 | ₩18,576 | ₩19,699 | ₩18,429 | ₩19,632 | +5.68% | 242.4만 |
|---|
| 2026.06.08 | ₩18,416 | ₩18,657 | ₩18,309 | ₩18,322 | -0.51% | 144.6만 |
|---|
| 2026.06.05 | ₩18,149 | ₩18,550 | ₩18,109 | ₩18,376 | +1.25% | 129.5만 |
|---|
| 2026.06.04 | ₩17,374 | ₩18,289 | ₩17,374 | ₩18,069 | +4.00% | 174.3만 |
|---|
| 2026.06.03 | ₩16,799 | ₩17,233 | ₩16,692 | ₩17,207 | +2.43% | 120.5만 |
|---|
| 2026.06.02 | ₩17,120 | ₩17,146 | ₩16,732 | ₩16,906 | -1.25% | 207.4만 |
|---|
| 2026.06.01 | ₩17,454 | ₩17,574 | ₩17,066 | ₩17,240 | -1.23% | 140.1만 |
|---|
| 2026.05.29 | ₩17,333 | ₩17,654 | ₩17,144 | ₩17,601 | +1.54% | 218.8만 |
|---|
| 2026.05.28 | ₩17,080 | ₩17,414 | ₩16,953 | ₩17,307 | +1.33% | 203.2만 |
|---|
| 2026.05.27 | ₩17,186 | ₩17,454 | ₩17,066 | ₩17,080 | -0.62% | 152.5만 |
|---|
| 2026.05.26 | ₩16,759 | ₩17,120 | ₩16,759 | ₩17,093 | +1.99% | 212.5만 |
|---|
| 2026.05.22 | ₩16,652 | ₩16,745 | ₩16,485 | ₩16,598 | -0.32% | 95.4만 |
|---|
| 2026.05.21 | ₩16,224 | ₩16,639 | ₩15,964 | ₩16,598 | +2.31% | 165.4만 |
|---|
| 2026.05.20 | ₩15,997 | ₩16,411 | ₩15,811 | ₩16,345 | +2.17% | 162.4만 |
|---|
| 2026.05.19 | ₩15,904 | ₩16,091 | ₩15,716 | ₩15,783 | -0.76% | 138.7만 |
|---|
| 2026.05.18 | ₩16,037 | ₩16,338 | ₩15,857 | ₩15,930 | -0.67% | 131.6만 |
|---|
| 2026.05.15 | ₩16,198 | ₩16,306 | ₩15,877 | ₩15,944 | -1.57% | 133.2만 |
|---|
| 2026.05.14 | ₩16,665 | ₩16,719 | ₩16,284 | ₩16,345 | -1.92% | 188만 |
|---|
| 2026.05.13 | ₩16,732 | ₩16,899 | ₩16,492 | ₩16,558 | -1.04% | 145.8만 |
|---|
| 2026.05.12 | ₩17,080 | ₩17,133 | ₩16,759 | ₩16,839 | -1.41% | 126.6만 |
|---|
| 2026.05.11 | ₩17,574 | ₩17,721 | ₩17,026 | ₩17,080 | -2.81% | 163.8만 |
|---|
| 2026.05.08 | ₩18,202 | ₩18,456 | ₩17,537 | ₩17,641 | -3.08% | 152만 |
|---|
| 2026.05.07 | ₩18,296 | ₩18,496 | ₩18,048 | ₩18,336 | +0.22% | 201만 |
|---|
| 2026.05.06 | ₩18,175 | ₩18,309 | ₩17,975 | ₩18,202 | +0.15% | 130.3만 |
|---|
| 2026.05.05 | ₩17,481 | ₩17,988 | ₩17,481 | ₩17,922 | +2.52% | 128.4만 |
|---|
| 2026.05.04 | ₩16,999 | ₩17,815 | ₩16,906 | ₩17,521 | +3.07% | 138.6만 |
|---|
| 2026.05.01 | ₩17,106 | ₩17,307 | ₩16,538 | ₩17,146 | +0.23% | 139.9만 |
|---|
| 2026.04.30 | ₩17,106 | ₩17,340 | ₩16,999 | ₩17,200 | +0.55% | 200.7만 |
|---|
| 2026.04.29 | ₩16,812 | ₩17,166 | ₩16,772 | ₩17,106 | +1.75% | 203.2만 |
|---|
| 2026.04.28 | ₩16,959 | ₩17,213 | ₩16,725 | ₩17,019 | +0.35% | 107.8만 |
|---|
| 2026.04.27 | ₩16,799 | ₩17,414 | ₩16,725 | ₩16,799 | 0.00% | 156.3만 |
|---|
| 2026.04.24 | ₩16,812 | ₩16,933 | ₩16,498 | ₩16,732 | -0.48% | 183.4만 |
|---|
| 2026.04.23 | ₩17,133 | ₩17,327 | ₩16,679 | ₩16,906 | -1.33% | 188.3만 |
|---|
| 2026.04.22 | ₩17,734 | ₩18,510 | ₩17,013 | ₩17,133 | -3.39% | 325.2만 |
|---|
| 2026.04.21 | ₩17,734 | ₩17,855 | ₩17,313 | ₩17,400 | -1.88% | 108.3만 |
|---|
| 2026.04.20 | ₩18,563 | ₩18,603 | ₩17,507 | ₩17,721 | -4.54% | 163.7만 |
|---|
| 2026.04.17 | ₩18,002 | ₩18,603 | ₩17,828 | ₩18,590 | +3.27% | 185.5만 |
|---|
| 2026.04.16 | ₩17,374 | ₩17,601 | ₩17,186 | ₩17,494 | +0.69% | 130.7만 |
|---|
| 2026.04.15 | ₩17,507 | ₩17,614 | ₩17,240 | ₩17,440 | -0.38% | 134.6만 |
|---|
| 2026.04.14 | ₩17,146 | ₩17,668 | ₩17,133 | ₩17,534 | +2.26% | 105.7만 |
|---|
| 2026.04.13 | ₩16,478 | ₩17,193 | ₩16,438 | ₩17,146 | +4.06% | 150.4만 |
|---|
| 2026.04.10 | ₩17,160 | ₩17,209 | ₩16,572 | ₩16,759 | -2.34% | 147.2만 |
|---|
| 2026.04.09 | ₩16,839 | ₩17,293 | ₩16,725 | ₩17,106 | +1.59% | 103.4만 |
|---|
| 2026.04.08 | ₩16,913 | ₩17,078 | ₩16,786 | ₩16,986 | +0.43% | 193.8만 |
|---|
| 2026.04.07 | ₩16,385 | ₩16,578 | ₩16,051 | ₩16,465 | +0.49% | 153.5만 |
|---|
| 2026.04.06 | ₩16,505 | ₩16,692 | ₩16,371 | ₩16,505 | 0.00% | 98.3만 |
|---|
| 2026.04.02 | ₩16,558 | ₩16,933 | ₩16,411 | ₩16,679 | +0.73% | 135.1만 |
|---|
| 2026.04.01 | ₩16,772 | ₩17,006 | ₩16,709 | ₩16,986 | +1.27% | 180.9만 |
|---|
| 2026.03.31 | ₩16,117 | ₩16,612 | ₩16,104 | ₩16,612 | +3.07% | 178.3만 |
|---|
| 2026.03.30 | ₩15,997 | ₩16,024 | ₩15,817 | ₩15,970 | -0.17% | 100.3만 |
|---|
| 2026.03.27 | ₩16,051 | ₩16,184 | ₩15,810 | ₩15,837 | -1.33% | 114.6만 |
|---|
| 2026.03.26 | ₩16,224 | ₩16,385 | ₩16,037 | ₩16,117 | -0.66% | 89.8만 |
|---|
| 2026.03.25 | ₩16,345 | ₩16,532 | ₩16,238 | ₩16,385 | +0.25% | 179.2만 |
|---|
| 2026.03.24 | ₩15,730 | ₩16,211 | ₩15,650 | ₩16,131 | +2.55% | 389.1만 |
|---|
| 2026.03.23 | ₩16,224 | ₩16,385 | ₩15,883 | ₩15,930 | -1.81% | 160.8만 |
|---|
| 2026.03.20 | ₩16,492 | ₩16,612 | ₩15,703 | ₩15,810 | -4.13% | 561.5만 |
|---|
| 2026.03.19 | ₩16,345 | ₩16,685 | ₩16,144 | ₩16,492 | +0.90% | 141.8만 |
|---|
| 2026.03.18 | ₩16,505 | ₩16,759 | ₩16,329 | ₩16,558 | +0.32% | 195.8만 |
|---|
| 2026.03.17 | ₩16,144 | ₩16,639 | ₩16,071 | ₩16,612 | +2.90% | 256.3만 |
|---|
| 2026.03.16 | ₩16,104 | ₩16,345 | ₩15,944 | ₩15,957 | -0.91% | 197.7만 |
|---|
| 2026.03.13 | ₩16,385 | ₩16,665 | ₩15,703 | ₩15,810 | -3.51% | 288.9만 |
|---|
| 2026.03.12 | ₩16,572 | ₩16,705 | ₩15,984 | ₩16,191 | -2.30% | 310.8만 |
|---|
| 2026.03.11 | ₩17,601 | ₩17,674 | ₩16,752 | ₩16,986 | -3.49% | 376.7만 |
|---|
| 2026.03.10 | ₩17,654 | ₩18,175 | ₩17,654 | ₩17,841 | +1.06% | 176.3만 |
|---|
| 2026.03.09 | ₩17,668 | ₩17,761 | ₩17,160 | ₩17,708 | +0.23% | 149.4만 |
|---|
| 2026.03.06 | ₩17,481 | ₩17,748 | ₩17,240 | ₩17,694 | +1.22% | 155.1만 |
|---|
| 2026.03.05 | ₩17,521 | ₩17,761 | ₩17,374 | ₩17,721 | +1.14% | 244.5만 |
|---|
| 2026.03.04 | ₩17,935 | ₩18,008 | ₩17,641 | ₩17,775 | -0.89% | 230.2만 |
|---|
| 2026.03.03 | ₩17,935 | ₩18,008 | ₩17,481 | ₩17,788 | -0.82% | 281.5만 |
|---|
| 2026.03.02 | ₩18,536 | ₩18,683 | ₩17,761 | ₩18,403 | -0.72% | 217.9만 |
|---|
| 2026.02.27 | ₩19,017 | ₩19,599 | ₩18,062 | ₩18,456 | -2.95% | 406.7만 |
|---|
| 2026.02.26 | ₩19,485 | ₩19,592 | ₩19,118 | ₩19,365 | -0.62% | 205.1만 |
|---|
| 2026.02.25 | ₩19,619 | ₩19,833 | ₩19,392 | ₩19,485 | -0.68% | 154.5만 |
|---|
| 2026.02.24 | ₩19,338 | ₩19,672 | ₩19,258 | ₩19,592 | +1.31% | 100.4만 |
|---|
| 2026.02.23 | ₩19,445 | ₩19,579 | ₩19,098 | ₩19,271 | -0.89% | 124.7만 |
|---|
| 2026.02.20 | ₩19,512 | ₩19,599 | ₩19,271 | ₩19,378 | -0.68% | 152.7만 |
|---|
| 2026.02.19 | ₩19,833 | ₩19,913 | ₩19,472 | ₩19,512 | -1.62% | 228.9만 |
|---|
| 2026.02.18 | ₩20,234 | ₩20,314 | ₩19,739 | ₩19,846 | -1.92% | 151만 |
|---|
| 2026.02.17 | ₩19,913 | ₩20,608 | ₩19,846 | ₩20,300 | +1.95% | 270.2만 |
|---|
| 2026.02.13 | ₩19,579 | ₩20,033 | ₩19,472 | ₩19,806 | +1.16% | 192만 |
|---|
| 2026.02.12 | ₩19,819 | ₩19,819 | ₩19,445 | ₩19,552 | -1.35% | 126.6만 |
|---|
| 2026.02.11 | ₩19,833 | ₩20,033 | ₩19,485 | ₩19,646 | -0.94% | 155만 |
|---|
| 2026.02.10 | ₩19,418 | ₩19,779 | ₩19,138 | ₩19,726 | +1.58% | 157.3만 |
|---|
| 2026.02.09 | ₩19,565 | ₩19,629 | ₩19,154 | ₩19,405 | -0.82% | 153.5만 |
|---|
| 2026.02.06 | ₩19,899 | ₩20,026 | ₩19,365 | ₩19,405 | -2.48% | 319.1만 |
|---|
| 2026.02.05 | ₩19,231 | ₩19,752 | ₩19,191 | ₩19,739 | +2.64% | 179.4만 |
|---|
| 2026.02.04 | ₩19,245 | ₩19,525 | ₩19,218 | ₩19,285 | +0.21% | 236.5만 |
|---|
| 2026.02.03 | ₩18,977 | ₩19,265 | ₩18,710 | ₩19,044 | +0.35% | 267.7만 |
|---|
| 2026.02.02 | ₩18,229 | ₩19,104 | ₩18,229 | ₩18,964 | +4.03% | 291.3만 |
|---|
| 2026.01.30 | ₩18,750 | ₩18,750 | ₩18,222 | ₩18,282 | -2.49% | 446.2만 |
|---|
| 2026.01.29 | ₩18,697 | ₩20,046 | ₩18,657 | ₩18,857 | +0.86% | 3303.4만 |
|---|
| 2026.01.28 | ₩19,285 | ₩19,592 | ₩18,376 | ₩18,643 | -3.33% | 938.6만 |
|---|
| 2026.01.27 | ₩18,095 | ₩18,697 | ₩18,089 | ₩18,483 | +2.14% | 223.3만 |
|---|
| 2026.01.26 | ₩17,855 | ₩18,242 | ₩17,828 | ₩18,135 | +1.57% | 110만 |
|---|
| 2026.01.23 | ₩18,042 | ₩18,149 | ₩17,781 | ₩17,895 | -0.81% | 86.4만 |
|---|
| 2026.01.22 | ₩18,376 | ₩18,376 | ₩18,095 | ₩18,149 | -1.24% | 89.9만 |
|---|
| 2026.01.21 | ₩17,868 | ₩18,349 | ₩17,841 | ₩18,322 | +2.54% | 132.4만 |
|---|
| 2026.01.20 | ₩17,574 | ₩18,115 | ₩17,481 | ₩17,815 | +1.37% | 110.3만 |
|---|
| 2026.01.16 | ₩17,641 | ₩18,002 | ₩17,494 | ₩17,922 | +1.59% | 225.4만 |
|---|
| 2026.01.15 | ₩17,641 | ₩17,701 | ₩17,240 | ₩17,628 | -0.08% | 132.8만 |
|---|
| 2026.01.14 | ₩17,307 | ₩17,821 | ₩17,213 | ₩17,708 | +2.32% | 156.2만 |
|---|
| 2026.01.13 | ₩17,307 | ₩17,414 | ₩16,919 | ₩17,333 | +0.15% | 221.9만 |
|---|
| 2026.01.12 | ₩17,360 | ₩17,467 | ₩17,293 | ₩17,347 | -0.08% | 150.7만 |
|---|
| 2026.01.09 | ₩17,630 | ₩17,789 | ₩17,280 | ₩17,320 | -1.76% | 151.2만 |
|---|
| 2026.01.08 | ₩17,761 | ₩18,022 | ₩17,628 | ₩17,641 | -0.68% | 122만 |
|---|
| 2026.01.07 | ₩17,614 | ₩17,868 | ₩17,571 | ₩17,721 | +0.61% | 151.5만 |
|---|
| 2026.01.06 | ₩17,066 | ₩17,708 | ₩17,066 | ₩17,360 | +1.72% | 150만 |
|---|
| 2026.01.05 | ₩16,786 | ₩17,146 | ₩16,478 | ₩16,986 | +1.19% | 172.6만 |
|---|
| 2026.01.02 | ₩16,906 | ₩17,093 | ₩16,538 | ₩16,919 | +0.08% | 121.6만 |
|---|
| 2025.12.31 | ₩17,173 | ₩17,260 | ₩16,826 | ₩16,839 | -1.95% | 163.3만 |
|---|
| 2025.12.30 | ₩17,253 | ₩17,360 | ₩17,186 | ₩17,213 | -0.23% | 120.1만 |
|---|
| 2025.12.29 | ₩17,267 | ₩17,347 | ₩17,120 | ₩17,253 | -0.08% | 115.6만 |
|---|
| 2025.12.26 | ₩17,240 | ₩17,387 | ₩17,133 | ₩17,307 | +0.39% | 97.6만 |
|---|
| 2025.12.24 | ₩17,160 | ₩17,340 | ₩17,039 | ₩17,200 | +0.23% | 81.4만 |
|---|
| 2025.12.23 | ₩17,093 | ₩17,333 | ₩17,080 | ₩17,160 | +0.39% | 222.1만 |
|---|
| 2025.12.22 | ₩16,899 | ₩17,160 | ₩16,719 | ₩17,133 | +1.38% | 143.8만 |
|---|
| 2025.12.19 | ₩17,053 | ₩17,133 | ₩16,745 | ₩16,799 | -1.49% | 276.2만 |
|---|
| 2025.12.18 | ₩16,532 | ₩16,993 | ₩16,465 | ₩16,892 | +2.18% | 351.9만 |
|---|
| 2025.12.17 | ₩16,264 | ₩16,585 | ₩16,224 | ₩16,478 | +1.31% | 350.9만 |
|---|
| 2025.12.16 | ₩16,665 | ₩16,731 | ₩16,251 | ₩16,264 | -2.41% | 132.5만 |
|---|
| 2025.12.15 | ₩16,385 | ₩16,745 | ₩16,345 | ₩16,652 | +1.63% | 146.6만 |
|---|
| 2025.12.12 | ₩16,371 | ₩16,391 | ₩16,198 | ₩16,318 | -0.33% | 145.4만 |
|---|
| 2025.12.11 | ₩16,371 | ₩16,605 | ₩16,268 | ₩16,371 | 0.00% | 252.7만 |
|---|
| 2025.12.10 | ₩16,104 | ₩16,398 | ₩15,857 | ₩16,318 | +1.33% | 197.5만 |
|---|
| 2025.12.09 | ₩16,184 | ₩16,358 | ₩15,970 | ₩15,997 | -1.16% | 173.3만 |
|---|
| 2025.12.08 | ₩16,298 | ₩16,371 | ₩15,810 | ₩15,863 | -2.67% | 178.8만 |
|---|
| 2025.12.05 | ₩16,051 | ₩16,324 | ₩15,904 | ₩16,278 | +1.42% | 236.3만 |
|---|
| 2025.12.04 | ₩16,278 | ₩16,331 | ₩15,650 | ₩15,957 | -1.97% | 205.5만 |
|---|
| 2025.12.03 | ₩16,198 | ₩16,438 | ₩16,077 | ₩16,278 | +0.50% | 163.4만 |
|---|
| 2025.12.02 | ₩16,518 | ₩16,532 | ₩15,997 | ₩16,037 | -2.91% | 266.8만 |
|---|
| 2025.12.01 | ₩16,625 | ₩16,772 | ₩16,425 | ₩16,451 | -1.05% | 121.3만 |
|---|
| 2025.11.28 | ₩16,719 | ₩16,946 | ₩16,585 | ₩16,732 | +0.08% | 134.9만 |
|---|
| 2025.11.26 | ₩16,639 | ₩16,806 | ₩16,545 | ₩16,732 | +0.56% | 100만 |
|---|
| 2025.11.25 | ₩16,318 | ₩16,701 | ₩16,238 | ₩16,625 | +1.88% | 167.1만 |
|---|
| 2025.11.24 | ₩16,024 | ₩16,398 | ₩15,944 | ₩16,238 | +1.33% | 257.6만 |
|---|
| 2025.11.21 | ₩15,369 | ₩16,104 | ₩15,369 | ₩15,970 | +3.91% | 265.7만 |
|---|
| 2025.11.20 | ₩15,529 | ₩15,703 | ₩15,302 | ₩15,389 | -0.90% | 149.9만 |
|---|
| 2025.11.19 | ₩15,449 | ₩15,529 | ₩15,309 | ₩15,396 | -0.35% | 120.2만 |
|---|
| 2025.11.18 | ₩15,342 | ₩15,650 | ₩15,222 | ₩15,462 | +0.78% | 104.8만 |
|---|
| 2025.11.17 | ₩15,503 | ₩15,917 | ₩15,422 | ₩15,476 | -0.17% | 153.2만 |
|---|
| 2025.11.14 | ₩15,409 | ₩15,650 | ₩15,289 | ₩15,556 | +0.95% | 95.9만 |
|---|
| 2025.11.13 | ₩15,823 | ₩15,984 | ₩15,356 | ₩15,396 | -2.70% | 138.5만 |
|---|
| 2025.11.12 | ₩16,077 | ₩16,198 | ₩15,830 | ₩15,904 | -1.08% | 200.8만 |
|---|
| 2025.11.11 | ₩15,436 | ₩16,157 | ₩15,315 | ₩15,970 | +3.46% | 321.1만 |
|---|
| 2025.11.10 | ₩15,289 | ₩15,529 | ₩15,210 | ₩15,342 | +0.35% | 190.4만 |
|---|
| 2025.11.07 | ₩15,583 | ₩15,583 | ₩15,095 | ₩15,195 | -2.49% | 127만 |
|---|
| 2025.11.06 | ₩15,636 | ₩15,877 | ₩15,509 | ₩15,583 | -0.34% | 347.2만 |
|---|
| 2025.11.05 | ₩15,088 | ₩15,683 | ₩14,895 | ₩15,623 | +3.54% | 234만 |
|---|
| 2025.11.04 | ₩14,594 | ₩15,235 | ₩14,594 | ₩15,168 | +3.94% | 244.1만 |
|---|
| 2025.11.03 | ₩14,380 | ₩14,968 | ₩14,273 | ₩14,961 | +4.04% | 205.6만 |
|---|
| 2025.10.31 | ₩13,605 | ₩14,661 | ₩13,444 | ₩14,460 | +6.29% | 246.8만 |
|---|
| 2025.10.30 | ₩14,193 | ₩14,300 | ₩13,351 | ₩13,364 | -5.84% | 206.8만 |
|---|
| 2025.10.29 | ₩13,752 | ₩13,966 | ₩13,558 | ₩13,939 | +1.36% | 253.7만 |
|---|
| 2025.10.28 | ₩13,672 | ₩13,959 | ₩13,538 | ₩13,752 | +0.59% | 159만 |
|---|
| 2025.10.27 | ₩14,099 | ₩14,153 | ₩13,672 | ₩13,698 | -2.84% | 136.6만 |
|---|
| 2025.10.24 | ₩14,033 | ₩14,186 | ₩13,966 | ₩14,099 | +0.48% | 83.3만 |
|---|
| 2025.10.23 | ₩13,966 | ₩14,026 | ₩13,792 | ₩13,926 | -0.29% | 104.5만 |
|---|
| 2025.10.22 | ₩13,765 | ₩14,012 | ₩13,645 | ₩13,939 | +1.26% | 129.3만 |
|---|
| 2025.10.21 | ₩13,712 | ₩13,899 | ₩13,645 | ₩13,752 | +0.29% | 90.1만 |
|---|
| 2025.10.20 | ₩13,351 | ₩13,739 | ₩13,257 | ₩13,685 | +2.50% | 108.8만 |
|---|
| 2025.10.17 | ₩13,164 | ₩13,271 | ₩13,050 | ₩13,257 | +0.71% | 114.2만 |
|---|
| 2025.10.16 | ₩13,124 | ₩13,338 | ₩13,030 | ₩13,191 | +0.51% | 142.7만 |
|---|
| 2025.10.15 | ₩12,923 | ₩13,191 | ₩12,776 | ₩13,070 | +1.14% | 142.9만 |
|---|
| 2025.10.14 | ₩12,897 | ₩13,097 | ₩12,877 | ₩12,990 | +0.73% | 149만 |
|---|
| 2025.10.13 | ₩13,364 | ₩13,485 | ₩12,943 | ₩13,030 | -2.50% | 134.9만 |
|---|
| 2025.10.10 | ₩13,752 | ₩13,765 | ₩13,297 | ₩13,324 | -3.11% | 131.1만 |
|---|