시장 데이터를 불러오는 중
전체 종목
암라이즈 과거 주가
Amrize Ltd Ordinary Shares · AMRZ · NYSE
주요 사업 분야는 건축자재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amrize Ltd Ordinary Shares · AMRZ · NYSE
주요 사업 분야는 건축자재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,970 | ₩49,104 | ₩48,259 | ₩48,541 | -0.88% | 251.8만 |
| 2026.10.08 | ₩48,353 | ₩49,064 | ₩47,984 | ₩48,943 | +1.22% | 315.2만 |
| 2026.10.07 | ₩49,546 | ₩49,734 | ₩48,500 | ₩48,795 | -1.52% | 424.7만 |
| 2026.10.06 | ₩50,042 | ₩50,626 | ₩49,828 | ₩49,989 | -0.11% | 255만 |
| 2026.10.05 | ₩49,399 | ₩50,036 | ₩49,184 | ₩49,881 | +0.98% | 212.5만 |
| 2026.10.02 | ₩50,445 | ₩50,673 | ₩49,580 | ₩49,962 | -0.96% | 353.8만 |
| 2026.10.01 | ₩50,150 | ₩50,378 | ₩49,010 | ₩49,949 | -0.40% | 498.6만 |
| 2026.09.30 | ₩50,780 | ₩50,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,083 |
| ₩50,136 |
| -1.27% |
| 314.4만 |
| 2026.09.29 | ₩51,008 | ₩51,316 | ₩49,855 | ₩50,565 | -0.87% | 344만 |
|---|
| 2026.09.28 | ₩50,954 | ₩51,464 | ₩50,270 | ₩51,021 | +0.13% | 370.4만 |
|---|
| 2026.09.25 | ₩50,807 | ₩51,846 | ₩50,398 | ₩51,249 | +0.87% | 357.6만 |
|---|
| 2026.09.24 | ₩50,699 | ₩51,061 | ₩49,439 | ₩49,922 | -1.53% | 460만 |
|---|
| 2026.09.23 | ₩51,303 | ₩51,759 | ₩50,699 | ₩50,820 | -0.94% | 346.9만 |
|---|
| 2026.09.22 | ₩53,703 | ₩53,703 | ₩51,678 | ₩52,295 | -2.62% | 403.5만 |
|---|
| 2026.09.21 | ₩51,316 | ₩51,926 | ₩50,988 | ₩51,745 | +0.84% | 332.7만 |
|---|
| 2026.09.18 | ₩50,880 | ₩50,880 | ₩50,123 | ₩50,337 | -1.07% | 616.2만 |
|---|
| 2026.09.17 | ₩52,583 | ₩52,724 | ₩51,182 | ₩51,209 | -2.61% | 338만 |
|---|
| 2026.09.16 | ₩52,899 | ₩52,979 | ₩51,216 | ₩51,491 | -2.66% | 359.3만 |
|---|
| 2026.09.15 | ₩52,912 | ₩53,053 | ₩52,302 | ₩52,831 | -0.15% | 465.8만 |
|---|
| 2026.09.14 | ₩53,368 | ₩53,924 | ₩52,858 | ₩52,872 | -0.93% | 373.9만 |
|---|
| 2026.09.11 | ₩54,829 | ₩54,903 | ₩54,199 | ₩54,333 | -0.90% | 365.4만 |
|---|
| 2026.09.10 | ₩54,628 | ₩54,990 | ₩53,287 | ₩54,226 | -0.74% | 590만 |
|---|
| 2026.09.09 | ₩56,050 | ₩56,237 | ₩54,870 | ₩54,937 | -1.99% | 540.2만 |
|---|
| 2026.09.08 | ₩58,208 | ₩58,309 | ₩56,184 | ₩56,251 | -3.36% | 612.9만 |
|---|
| 2026.09.04 | ₩58,812 | ₩59,093 | ₩58,343 | ₩58,758 | -0.09% | 336.3만 |
|---|
| 2026.09.03 | ₩58,463 | ₩59,147 | ₩57,122 | ₩59,013 | +0.94% | 659.4만 |
|---|
| 2026.09.02 | ₩55,902 | ₩57,753 | ₩55,795 | ₩57,618 | +3.07% | 674.3만 |
|---|
| 2026.09.01 | ₩58,021 | ₩58,517 | ₩57,283 | ₩57,404 | -1.06% | 382.6만 |
|---|
| 2026.08.31 | ₩59,590 | ₩59,670 | ₩58,550 | ₩58,597 | -1.67% | 308.8만 |
|---|
| 2026.08.28 | ₩60,005 | ₩60,481 | ₩59,268 | ₩59,898 | -0.18% | 256.7만 |
|---|
| 2026.08.27 | ₩60,086 | ₩60,421 | ₩59,295 | ₩59,388 | -1.16% | 246.5만 |
|---|
| 2026.08.26 | ₩60,481 | ₩60,884 | ₩59,824 | ₩59,992 | -0.81% | 322.2만 |
|---|
| 2026.08.25 | ₩59,630 | ₩59,630 | ₩58,584 | ₩59,335 | -0.49% | 520.7만 |
|---|
| 2026.08.24 | ₩61,440 | ₩62,017 | ₩60,119 | ₩60,582 | -1.40% | 308.7만 |
|---|
| 2026.08.21 | ₩60,548 | ₩61,541 | ₩60,522 | ₩61,252 | +1.16% | 518.2만 |
|---|
| 2026.08.20 | ₩60,609 | ₩61,319 | ₩59,804 | ₩59,831 | -1.28% | 363.2만 |
|---|
| 2026.08.19 | ₩60,703 | ₩61,763 | ₩60,434 | ₩60,689 | -0.02% | 377.2만 |
|---|
| 2026.08.18 | ₩60,153 | ₩60,488 | ₩59,402 | ₩59,844 | -0.51% | 409.6만 |
|---|
| 2026.08.17 | ₩62,446 | ₩62,774 | ₩61,219 | ₩61,319 | -1.80% | 418만 |
|---|
| 2026.08.14 | ₩62,902 | ₩63,076 | ₩62,312 | ₩62,607 | -0.47% | 233.9만 |
|---|
| 2026.08.13 | ₩62,607 | ₩63,130 | ₩61,963 | ₩62,687 | +0.13% | 275만 |
|---|
| 2026.08.12 | ₩63,961 | ₩63,961 | ₩62,178 | ₩62,178 | -2.79% | 366.5만 |
|---|
| 2026.08.11 | ₩62,714 | ₩64,015 | ₩62,258 | ₩63,827 | +1.77% | 481.5만 |
|---|
| 2026.08.10 | ₩63,156 | ₩64,015 | ₩61,722 | ₩62,070 | -1.72% | 668.8만 |
|---|
| 2026.08.07 | ₩63,693 | ₩65,409 | ₩62,090 | ₩62,540 | -1.81% | 953.4만 |
|---|
| 2026.08.06 | ₩70,109 | ₩70,310 | ₩68,145 | ₩68,681 | -2.04% | 460.4만 |
|---|
| 2026.08.05 | ₩69,901 | ₩71,081 | ₩69,539 | ₩70,907 | +1.44% | 290.3만 |
|---|
| 2026.08.04 | ₩69,539 | ₩69,901 | ₩68,627 | ₩69,526 | -0.02% | 332.6만 |
|---|
| 2026.08.03 | ₩66,375 | ₩68,641 | ₩66,375 | ₩68,493 | +3.19% | 279.8만 |
|---|
| 2026.07.31 | ₩66,147 | ₩66,489 | ₩65,181 | ₩65,583 | -0.85% | 223.1만 |
|---|
| 2026.07.30 | ₩68,440 | ₩68,440 | ₩66,200 | ₩66,509 | -2.82% | 382.1만 |
|---|
| 2026.07.29 | ₩67,327 | ₩67,608 | ₩65,972 | ₩66,321 | -1.49% | 260.9만 |
|---|
| 2026.07.28 | ₩67,327 | ₩68,386 | ₩66,918 | ₩67,541 | +0.32% | 194만 |
|---|
| 2026.07.27 | ₩67,192 | ₩67,702 | ₩66,562 | ₩66,991 | -0.30% | 170.4만 |
|---|
| 2026.07.24 | ₩65,114 | ₩66,214 | ₩64,618 | ₩66,039 | +1.42% | 252.4만 |
|---|
| 2026.07.23 | ₩65,275 | ₩65,731 | ₩64,739 | ₩64,833 | -0.68% | 247.9만 |
|---|
| 2026.07.22 | ₩65,785 | ₩67,595 | ₩65,785 | ₩66,455 | +1.02% | 282.1만 |
|---|
| 2026.07.21 | ₩65,878 | ₩66,093 | ₩64,833 | ₩65,288 | -0.90% | 470.3만 |
|---|
| 2026.07.20 | ₩67,353 | ₩67,568 | ₩65,208 | ₩65,423 | -2.87% | 306.6만 |
|---|
| 2026.07.17 | ₩68,466 | ₩69,472 | ₩66,683 | ₩66,696 | -2.59% | 190.5만 |
|---|
| 2026.07.16 | ₩68,077 | ₩69,070 | ₩67,917 | ₩68,627 | +0.81% | 168.7만 |
|---|
| 2026.07.15 | ₩66,978 | ₩68,305 | ₩66,844 | ₩68,051 | +1.60% | 256만 |
|---|
| 2026.07.14 | ₩67,689 | ₩68,721 | ₩66,623 | ₩66,737 | -1.41% | 275.8만 |
|---|
| 2026.07.13 | ₩68,372 | ₩68,642 | ₩65,718 | ₩65,838 | -3.71% | 368.5만 |
|---|
| 2026.07.10 | ₩67,782 | ₩68,713 | ₩67,528 | ₩68,051 | +0.40% | 195.5만 |
|---|
| 2026.07.09 | ₩66,670 | ₩67,622 | ₩66,294 | ₩67,420 | +1.13% | 314.1만 |
|---|
| 2026.07.08 | ₩67,132 | ₩67,675 | ₩66,200 | ₩66,308 | -1.23% | 278.6만 |
|---|
| 2026.07.07 | ₩71,564 | ₩71,564 | ₩67,447 | ₩68,305 | -4.55% | 415.4만 |
|---|
| 2026.07.06 | ₩72,368 | ₩72,878 | ₩71,027 | ₩72,422 | +0.07% | 169.1만 |
|---|
| 2026.07.02 | ₩71,349 | ₩72,502 | ₩71,188 | ₩71,926 | +0.81% | 198.7만 |
|---|
| 2026.07.01 | ₩70,196 | ₩71,396 | ₩69,915 | ₩70,706 | +0.73% | 188.3만 |
|---|
| 2026.06.30 | ₩72,435 | ₩72,637 | ₩70,370 | ₩71,470 | -1.33% | 248.5만 |
|---|
| 2026.06.29 | ₩72,342 | ₩72,449 | ₩70,699 | ₩71,269 | -1.48% | 358.3만 |
|---|
| 2026.06.26 | ₩73,756 | ₩75,117 | ₩73,052 | ₩74,916 | +1.57% | 293.6만 |
|---|
| 2026.06.25 | ₩74,226 | ₩75,674 | ₩74,138 | ₩74,929 | +0.95% | 289.5만 |
|---|
| 2026.06.24 | ₩71,202 | ₩73,736 | ₩71,081 | ₩73,119 | +2.69% | 269.8만 |
|---|
| 2026.06.23 | ₩70,397 | ₩72,214 | ₩70,330 | ₩70,800 | +0.57% | 211.4만 |
|---|
| 2026.06.22 | ₩71,430 | ₩73,039 | ₩70,759 | ₩71,926 | +0.69% | 338.5만 |
|---|
| 2026.06.18 | ₩72,797 | ₩75,935 | ₩72,797 | ₩74,219 | +1.95% | 353.6만 |
|---|
| 2026.06.17 | ₩74,997 | ₩76,418 | ₩72,690 | ₩72,730 | -3.02% | 434.4만 |
|---|
| 2026.06.16 | ₩72,435 | ₩75,077 | ₩72,435 | ₩74,581 | +2.96% | 352.5만 |
|---|
| 2026.06.15 | ₩73,092 | ₩74,541 | ₩72,288 | ₩72,435 | -0.90% | 293만 |
|---|
| 2026.06.12 | ₩71,121 | ₩71,430 | ₩69,727 | ₩71,296 | +0.25% | 214.7만 |
|---|
| 2026.06.11 | ₩67,836 | ₩70,350 | ₩67,595 | ₩70,169 | +3.44% | 219.9만 |
|---|
| 2026.06.10 | ₩70,330 | ₩71,255 | ₩67,689 | ₩67,729 | -3.70% | 373.2만 |
|---|
| 2026.06.09 | ₩69,794 | ₩70,759 | ₩68,238 | ₩70,652 | +1.23% | 250.3만 |
|---|
| 2026.06.08 | ₩71,222 | ₩71,497 | ₩68,077 | ₩68,118 | -4.36% | 611.1만 |
|---|
| 2026.06.05 | ₩72,301 | ₩72,435 | ₩71,202 | ₩71,845 | -0.63% | 430.3만 |
|---|
| 2026.06.04 | ₩72,932 | ₩73,213 | ₩72,087 | ₩72,891 | -0.06% | 340.8만 |
|---|
| 2026.06.03 | ₩71,939 | ₩72,865 | ₩71,470 | ₩72,207 | +0.37% | 335.1만 |
|---|
| 2026.06.02 | ₩71,845 | ₩73,320 | ₩71,792 | ₩72,878 | +1.44% | 258.5만 |
|---|
| 2026.06.01 | ₩71,470 | ₩72,328 | ₩70,692 | ₩72,127 | +0.92% | 449.4만 |
|---|
| 2026.05.29 | ₩71,550 | ₩73,079 | ₩71,269 | ₩72,932 | +1.93% | 1069.5만 |
|---|
| 2026.05.28 | ₩70,679 | ₩71,524 | ₩70,055 | ₩70,893 | +0.30% | 310.5만 |
|---|
| 2026.05.27 | ₩70,330 | ₩71,436 | ₩70,250 | ₩71,202 | +1.24% | 264.4만 |
|---|
| 2026.05.26 | ₩67,394 | ₩69,003 | ₩67,192 | ₩68,989 | +2.37% | 179.5만 |
|---|
| 2026.05.22 | ₩67,715 | ₩67,876 | ₩66,455 | ₩66,978 | -1.09% | 234.1만 |
|---|
| 2026.05.21 | ₩66,361 | ₩68,493 | ₩65,785 | ₩67,702 | +2.02% | 381.1만 |
|---|
| 2026.05.20 | ₩64,839 | ₩67,219 | ₩64,095 | ₩67,045 | +3.40% | 371.9만 |
|---|
| 2026.05.19 | ₩66,334 | ₩66,348 | ₩64,430 | ₩64,752 | -2.39% | 293.6만 |
|---|
| 2026.05.18 | ₩65,650 | ₩66,857 | ₩65,650 | ₩66,562 | +1.39% | 255.3만 |
|---|
| 2026.05.15 | ₩66,911 | ₩67,166 | ₩65,456 | ₩65,718 | -1.78% | 234.9만 |
|---|
| 2026.05.14 | ₩69,123 | ₩69,579 | ₩68,145 | ₩68,238 | -1.28% | 172.4만 |
|---|
| 2026.05.13 | ₩68,761 | ₩69,646 | ₩68,037 | ₩68,145 | -0.90% | 217.8만 |
|---|
| 2026.05.12 | ₩69,888 | ₩70,411 | ₩69,150 | ₩70,183 | +0.42% | 280.4만 |
|---|
| 2026.05.11 | ₩70,102 | ₩70,732 | ₩69,660 | ₩69,780 | -0.46% | 173.7만 |
|---|
| 2026.05.08 | ₩71,926 | ₩72,194 | ₩70,558 | ₩70,920 | -1.40% | 254.4만 |
|---|
| 2026.05.07 | ₩74,272 | ₩74,339 | ₩71,001 | ₩71,698 | -3.47% | 255.8만 |
|---|
| 2026.05.06 | ₩73,441 | ₩73,682 | ₩72,275 | ₩73,682 | +0.33% | 282.8만 |
|---|
| 2026.05.05 | ₩70,062 | ₩71,685 | ₩69,526 | ₩71,564 | +2.14% | 348만 |
|---|
| 2026.05.04 | ₩71,001 | ₩71,001 | ₩67,850 | ₩68,265 | -3.85% | 317.9만 |
|---|
| 2026.05.01 | ₩73,548 | ₩73,562 | ₩71,068 | ₩71,577 | -2.68% | 259만 |
|---|
| 2026.04.30 | ₩74,420 | ₩74,420 | ₩71,738 | ₩72,114 | -3.10% | 635.6만 |
|---|
| 2026.04.29 | ₩77,236 | ₩78,282 | ₩75,868 | ₩76,123 | -1.44% | 375.3만 |
|---|
| 2026.04.28 | ₩77,330 | ₩77,464 | ₩75,962 | ₩77,062 | -0.35% | 242.4만 |
|---|
| 2026.04.27 | ₩77,504 | ₩78,510 | ₩77,155 | ₩77,987 | +0.62% | 240.6만 |
|---|
| 2026.04.24 | ₩75,519 | ₩77,289 | ₩74,970 | ₩77,169 | +2.18% | 231.1만 |
|---|
| 2026.04.23 | ₩75,935 | ₩76,733 | ₩74,849 | ₩76,257 | +0.42% | 199.9만 |
|---|
| 2026.04.22 | ₩76,592 | ₩76,780 | ₩75,338 | ₩75,868 | -0.95% | 197.9만 |
|---|
| 2026.04.21 | ₩76,726 | ₩78,027 | ₩75,479 | ₩76,592 | -0.17% | 253.7만 |
|---|
| 2026.04.20 | ₩76,485 | ₩78,067 | ₩76,472 | ₩78,040 | +2.03% | 278.7만 |
|---|
| 2026.04.17 | ₩77,839 | ₩79,944 | ₩76,525 | ₩77,370 | -0.60% | 523.2만 |
|---|
| 2026.04.16 | ₩78,161 | ₩78,644 | ₩76,398 | ₩76,673 | -1.90% | 244.5만 |
|---|
| 2026.04.15 | ₩80,360 | ₩80,360 | ₩78,570 | ₩78,751 | -2.00% | 270.7만 |
|---|
| 2026.04.14 | ₩80,213 | ₩80,628 | ₩79,301 | ₩80,400 | +0.23% | 184.9만 |
|---|
| 2026.04.13 | ₩76,968 | ₩79,475 | ₩76,914 | ₩79,435 | +3.21% | 181.3만 |
|---|
| 2026.04.10 | ₩77,759 | ₩78,027 | ₩77,155 | ₩77,772 | +0.02% | 191.6만 |
|---|
| 2026.04.09 | ₩76,089 | ₩77,477 | ₩75,828 | ₩76,954 | +1.14% | 220.8만 |
|---|
| 2026.04.08 | ₩76,646 | ₩77,645 | ₩76,029 | ₩76,244 | -0.52% | 214.9만 |
|---|
| 2026.04.07 | ₩71,953 | ₩72,409 | ₩71,497 | ₩72,181 | +0.32% | 188만 |
|---|
| 2026.04.06 | ₩72,342 | ₩73,387 | ₩72,221 | ₩73,200 | +1.19% | 134만 |
|---|
| 2026.04.02 | ₩71,926 | ₩74,407 | ₩71,564 | ₩72,717 | +1.10% | 263.2만 |
|---|
| 2026.04.01 | ₩75,533 | ₩75,801 | ₩73,964 | ₩73,991 | -2.04% | 331.9만 |
|---|
| 2026.03.31 | ₩73,401 | ₩75,245 | ₩72,516 | ₩75,117 | +2.34% | 316.3만 |
|---|
| 2026.03.30 | ₩73,066 | ₩73,066 | ₩71,604 | ₩72,167 | -1.23% | 158.1만 |
|---|
| 2026.03.27 | ₩73,320 | ₩73,548 | ₩72,047 | ₩72,140 | -1.61% | 177.6만 |
|---|
| 2026.03.26 | ₩74,661 | ₩75,949 | ₩73,857 | ₩74,018 | -0.86% | 308.9만 |
|---|
| 2026.03.25 | ₩75,814 | ₩76,016 | ₩74,259 | ₩75,251 | -0.74% | 160.7만 |
|---|
| 2026.03.24 | ₩72,891 | ₩74,641 | ₩72,657 | ₩74,165 | +1.75% | 284.4만 |
|---|
| 2026.03.23 | ₩73,186 | ₩75,171 | ₩72,744 | ₩74,098 | +1.25% | 242.1만 |
|---|
| 2026.03.20 | ₩72,932 | ₩73,079 | ₩70,109 | ₩70,478 | -3.36% | 374.7만 |
|---|
| 2026.03.19 | ₩71,792 | ₩72,717 | ₩71,188 | ₩72,596 | +1.12% | 330.2만 |
|---|
| 2026.03.18 | ₩74,836 | ₩75,533 | ₩73,193 | ₩73,280 | -2.08% | 328.9만 |
|---|
| 2026.03.17 | ₩76,525 | ₩76,587 | ₩75,292 | ₩75,654 | -1.14% | 253.6만 |
|---|
| 2026.03.16 | ₩75,077 | ₩76,042 | ₩73,931 | ₩75,560 | +0.64% | 324.5만 |
|---|
| 2026.03.13 | ₩74,272 | ₩75,010 | ₩73,515 | ₩74,487 | +0.29% | 380.6만 |
|---|
| 2026.03.12 | ₩76,552 | ₩77,310 | ₩75,104 | ₩75,493 | -1.38% | 490.9만 |
|---|
| 2026.03.11 | ₩79,153 | ₩79,287 | ₩77,289 | ₩78,054 | -1.39% | 225.9만 |
|---|
| 2026.03.10 | ₩79,556 | ₩80,601 | ₩78,107 | ₩79,341 | -0.27% | 334.8만 |
|---|
| 2026.03.09 | ₩76,740 | ₩79,180 | ₩74,634 | ₩78,992 | +2.94% | 536.1만 |
|---|
| 2026.03.06 | ₩79,971 | ₩80,239 | ₩77,839 | ₩77,933 | -2.55% | 403.9만 |
|---|
| 2026.03.05 | ₩82,586 | ₩83,656 | ₩81,299 | ₩82,479 | -0.13% | 439.9만 |
|---|
| 2026.03.04 | ₩83,055 | ₩84,450 | ₩82,680 | ₩84,115 | +1.28% | 374.8만 |
|---|
| 2026.03.03 | ₩82,412 | ₩83,471 | ₩80,896 | ₩82,841 | +0.52% | 350.3만 |
|---|
| 2026.03.02 | ₩84,436 | ₩85,673 | ₩83,880 | ₩85,509 | +1.27% | 237만 |
|---|
| 2026.02.27 | ₩85,979 | ₩87,480 | ₩84,624 | ₩87,145 | +1.36% | 402.7만 |
|---|
| 2026.02.26 | ₩84,584 | ₩86,166 | ₩84,490 | ₩86,032 | +1.71% | 336.4만 |
|---|
| 2026.02.25 | ₩88,043 | ₩88,365 | ₩84,986 | ₩85,000 | -3.46% | 360.8만 |
|---|
| 2026.02.24 | ₩86,160 | ₩88,419 | ₩86,160 | ₩88,312 | +2.50% | 327.3만 |
|---|
| 2026.02.23 | ₩88,030 | ₩88,124 | ₩84,463 | ₩85,321 | -3.08% | 311.4만 |
|---|
| 2026.02.20 | ₩86,220 | ₩87,507 | ₩85,670 | ₩87,333 | +1.29% | 366.9만 |
|---|
| 2026.02.19 | ₩83,860 | ₩85,992 | ₩83,826 | ₩85,710 | +2.21% | 435.8만 |
|---|
| 2026.02.18 | ₩81,849 | ₩86,937 | ₩81,473 | ₩85,415 | +4.36% | 997.6만 |
|---|
| 2026.02.17 | ₩75,895 | ₩77,727 | ₩75,265 | ₩76,954 | +1.40% | 450.2만 |
|---|
| 2026.02.13 | ₩78,215 | ₩79,422 | ₩77,745 | ₩78,885 | +0.86% | 316.9만 |
|---|
| 2026.02.12 | ₩77,987 | ₩79,180 | ₩77,558 | ₩78,295 | +0.40% | 250.6만 |
|---|
| 2026.02.11 | ₩80,508 | ₩81,218 | ₩78,832 | ₩79,033 | -1.83% | 341.5만 |
|---|
| 2026.02.10 | ₩79,797 | ₩80,796 | ₩79,127 | ₩80,669 | +1.09% | 404.2만 |
|---|
| 2026.02.09 | ₩79,113 | ₩80,300 | ₩78,510 | ₩79,636 | +0.66% | 444.6만 |
|---|
| 2026.02.06 | ₩75,761 | ₩78,402 | ₩75,238 | ₩78,322 | +3.38% | 420.9만 |
|---|
| 2026.02.05 | ₩74,849 | ₩75,211 | ₩73,146 | ₩74,554 | -0.39% | 603.9만 |
|---|
| 2026.02.04 | ₩72,797 | ₩75,580 | ₩72,683 | ₩75,278 | +3.41% | 374.3만 |
|---|
| 2026.02.03 | ₩70,397 | ₩72,878 | ₩70,236 | ₩72,409 | +2.86% | 541.2만 |
|---|
| 2026.02.02 | ₩70,759 | ₩71,884 | ₩70,297 | ₩70,987 | +0.32% | 253.7만 |
|---|
| 2026.01.30 | ₩71,202 | ₩71,658 | ₩70,411 | ₩70,558 | -0.90% | 764.8만 |
|---|
| 2026.01.29 | ₩72,328 | ₩72,878 | ₩70,759 | ₩72,623 | +0.41% | 363.1만 |
|---|
| 2026.01.28 | ₩71,685 | ₩72,442 | ₩71,141 | ₩71,926 | +0.34% | 265.5만 |
|---|
| 2026.01.27 | ₩72,865 | ₩73,696 | ₩72,462 | ₩72,677 | -0.26% | 149만 |
|---|
| 2026.01.26 | ₩73,803 | ₩74,266 | ₩73,025 | ₩73,052 | -1.02% | 202.6만 |
|---|
| 2026.01.23 | ₩73,387 | ₩73,843 | ₩71,778 | ₩72,730 | -0.90% | 346.5만 |
|---|
| 2026.01.22 | ₩73,012 | ₩73,843 | ₩72,824 | ₩73,508 | +0.68% | 174.4만 |
|---|
| 2026.01.21 | ₩71,349 | ₩72,033 | ₩70,974 | ₩71,912 | +0.79% | 223.6만 |
|---|
| 2026.01.20 | ₩71,752 | ₩72,301 | ₩70,800 | ₩70,974 | -1.08% | 258.7만 |
|---|
| 2026.01.16 | ₩73,367 | ₩73,481 | ₩72,670 | ₩73,119 | -0.34% | 152.8만 |
|---|
| 2026.01.15 | ₩73,575 | ₩73,884 | ₩72,958 | ₩73,106 | -0.64% | 223.1만 |
|---|
| 2026.01.14 | ₩74,420 | ₩74,849 | ₩72,693 | ₩73,213 | -1.62% | 422.2만 |
|---|
| 2026.01.13 | ₩75,640 | ₩75,855 | ₩74,816 | ₩75,680 | +0.05% | 396.3만 |
|---|
| 2026.01.12 | ₩76,472 | ₩77,916 | ₩76,391 | ₩77,383 | +1.19% | 299.1만 |
|---|
| 2026.01.09 | ₩74,205 | ₩76,914 | ₩74,138 | ₩76,860 | +3.58% | 316.8만 |
|---|
| 2026.01.08 | ₩71,296 | ₩74,199 | ₩70,947 | ₩74,112 | +3.95% | 391.9만 |
|---|
| 2026.01.07 | ₩75,660 | ₩76,968 | ₩72,918 | ₩72,999 | -3.52% | 354.7만 |
|---|
| 2026.01.06 | ₩75,305 | ₩75,680 | ₩74,152 | ₩74,862 | -0.59% | 262만 |
|---|
| 2026.01.05 | ₩73,750 | ₩76,042 | ₩73,669 | ₩75,493 | +2.36% | 241.9만 |
|---|
| 2026.01.02 | ₩73,361 | ₩74,339 | ₩72,516 | ₩74,326 | +1.32% | 140.4만 |
|---|
| 2025.12.31 | ₩73,347 | ₩73,488 | ₩72,395 | ₩72,516 | -1.13% | 150.5만 |
|---|
| 2025.12.30 | ₩73,924 | ₩74,152 | ₩73,642 | ₩73,696 | -0.31% | 113.3만 |
|---|
| 2025.12.29 | ₩74,755 | ₩74,983 | ₩73,937 | ₩74,004 | -1.00% | 189.8만 |
|---|
| 2025.12.26 | ₩75,452 | ₩75,452 | ₩74,655 | ₩74,755 | -0.92% | 126.4만 |
|---|
| 2025.12.24 | ₩74,702 | ₩76,109 | ₩74,071 | ₩74,889 | +0.25% | 81.8만 |
|---|
| 2025.12.23 | ₩74,527 | ₩74,889 | ₩73,951 | ₩74,594 | +0.09% | 199.6만 |
|---|
| 2025.12.22 | ₩73,763 | ₩74,453 | ₩73,615 | ₩74,380 | +0.84% | 287.5만 |
|---|
| 2025.12.19 | ₩73,133 | ₩73,294 | ₩72,147 | ₩72,771 | -0.50% | 430만 |
|---|
| 2025.12.18 | ₩72,999 | ₩74,071 | ₩72,938 | ₩73,119 | +0.17% | 331.5만 |
|---|
| 2025.12.17 | ₩74,259 | ₩74,259 | ₩71,604 | ₩71,792 | -3.32% | 358.1만 |
|---|
| 2025.12.16 | ₩75,774 | ₩76,083 | ₩74,219 | ₩74,299 | -1.95% | 534.2만 |
|---|
| 2025.12.15 | ₩75,680 | ₩75,989 | ₩74,889 | ₩75,747 | +0.09% | 381.7만 |
|---|
| 2025.12.12 | ₩75,157 | ₩75,667 | ₩74,567 | ₩75,439 | +0.37% | 656.9만 |
|---|
| 2025.12.11 | ₩73,656 | ₩75,573 | ₩73,636 | ₩75,533 | +2.55% | 663.3만 |
|---|
| 2025.12.10 | ₩71,792 | ₩73,493 | ₩71,336 | ₩73,119 | +1.85% | 543.2만 |
|---|
| 2025.12.09 | ₩70,437 | ₩71,805 | ₩69,841 | ₩71,752 | +1.87% | 596.5만 |
|---|
| 2025.12.08 | ₩73,428 | ₩73,428 | ₩71,095 | ₩71,510 | -2.61% | 417.9만 |
|---|
| 2025.12.05 | ₩71,309 | ₩73,455 | ₩71,202 | ₩73,401 | +2.93% | 643.2만 |
|---|
| 2025.12.04 | ₩70,800 | ₩70,840 | ₩69,881 | ₩70,719 | -0.11% | 344.3만 |
|---|
| 2025.12.03 | ₩69,445 | ₩70,585 | ₩69,345 | ₩70,558 | +1.60% | 241.8만 |
|---|
| 2025.12.02 | ₩69,901 | ₩69,901 | ₩68,909 | ₩68,949 | -1.36% | 695.3만 |
|---|
| 2025.12.01 | ₩68,902 | ₩70,022 | ₩68,460 | ₩69,780 | +1.27% | 439.6만 |
|---|
| 2025.11.28 | ₩68,158 | ₩69,338 | ₩67,943 | ₩69,070 | +1.34% | 242.7만 |
|---|
| 2025.11.26 | ₩67,997 | ₩67,997 | ₩67,286 | ₩67,313 | -1.01% | 583.5만 |
|---|
| 2025.11.25 | ₩66,965 | ₩68,104 | ₩66,455 | ₩68,091 | +1.68% | 551.2만 |
|---|
| 2025.11.24 | ₩64,470 | ₩66,120 | ₩64,061 | ₩65,811 | +2.08% | 3748만 |
|---|
| 2025.11.21 | ₩63,733 | ₩64,792 | ₩63,022 | ₩64,564 | +1.30% | 341.5만 |
|---|
| 2025.11.20 | ₩64,095 | ₩64,618 | ₩62,982 | ₩63,210 | -1.38% | 423.6만 |
|---|
| 2025.11.19 | ₩64,028 | ₩64,182 | ₩62,915 | ₩63,693 | -0.52% | 317.2만 |
|---|
| 2025.11.18 | ₩63,693 | ₩64,269 | ₩62,848 | ₩63,827 | +0.21% | 385만 |
|---|
| 2025.11.17 | ₩65,235 | ₩65,610 | ₩63,988 | ₩64,444 | -1.21% | 262.4만 |
|---|
| 2025.11.14 | ₩65,168 | ₩65,852 | ₩65,007 | ₩65,463 | +0.45% | 327.6만 |
|---|
| 2025.11.13 | ₩66,750 | ₩68,051 | ₩66,623 | ₩66,710 | -0.06% | 332.8만 |
|---|
| 2025.11.12 | ₩66,857 | ₩68,171 | ₩66,817 | ₩67,085 | +0.34% | 253.1만 |
|---|
| 2025.11.11 | ₩66,106 | ₩66,690 | ₩65,677 | ₩66,670 | +0.85% | 279.2만 |
|---|
| 2025.11.10 | ₩66,294 | ₩66,334 | ₩65,047 | ₩65,355 | -1.42% | 321.3만 |
|---|
| 2025.11.07 | ₩66,308 | ₩66,656 | ₩65,262 | ₩66,294 | -0.02% | 297.1만 |
|---|
| 2025.11.06 | ₩66,643 | ₩67,018 | ₩65,758 | ₩66,670 | +0.04% | 547.2만 |
|---|
| 2025.11.05 | ₩68,279 | ₩68,748 | ₩67,850 | ₩68,158 | -0.18% | 288.5만 |
|---|
| 2025.11.04 | ₩67,729 | ₩68,842 | ₩67,541 | ₩68,346 | +0.91% | 322.5만 |
|---|
| 2025.11.03 | ₩68,185 | ₩69,003 | ₩67,608 | ₩68,547 | +0.53% | 401.1만 |
|---|
| 2025.10.31 | ₩68,667 | ₩69,807 | ₩67,883 | ₩69,512 | +1.23% | 446.4만 |
|---|
| 2025.10.30 | ₩70,283 | ₩71,245 | ₩69,566 | ₩69,687 | -0.85% | 418.9만 |
|---|
| 2025.10.29 | ₩70,840 | ₩72,771 | ₩68,936 | ₩70,867 | +0.04% | 811.9만 |
|---|
| 2025.10.28 | ₩67,742 | ₩68,775 | ₩67,152 | ₩67,635 | -0.16% | 396.5만 |
|---|
| 2025.10.27 | ₩66,991 | ₩67,581 | ₩66,535 | ₩66,884 | -0.16% | 315.7만 |
|---|
| 2025.10.24 | ₩66,509 | ₩67,072 | ₩66,039 | ₩66,468 | -0.06% | 266.8만 |
|---|
| 2025.10.23 | ₩64,336 | ₩65,221 | ₩64,055 | ₩64,900 | +0.88% | 192.2만 |
|---|
| 2025.10.22 | ₩65,530 | ₩66,160 | ₩64,249 | ₩64,350 | -1.80% | 361.3만 |
|---|
| 2025.10.21 | ₩65,436 | ₩65,852 | ₩65,060 | ₩65,758 | +0.49% | 237.4만 |
|---|
| 2025.10.20 | ₩65,382 | ₩65,744 | ₩64,538 | ₩65,423 | +0.06% | 251.6만 |
|---|
| 2025.10.17 | ₩64,792 | ₩65,195 | ₩64,149 | ₩65,168 | +0.58% | 380.3만 |
|---|
| 2025.10.16 | ₩65,315 | ₩65,704 | ₩64,397 | ₩64,819 | -0.76% | 225.6만 |
|---|
| 2025.10.15 | ₩65,852 | ₩66,475 | ₩64,993 | ₩64,993 | -1.30% | 235.7만 |
|---|
| 2025.10.14 | ₩63,934 | ₩65,825 | ₩63,746 | ₩65,758 | +2.85% | 194.5만 |
|---|
| 2025.10.13 | ₩63,539 | ₩64,390 | ₩63,358 | ₩63,854 | +0.50% | 133.2만 |
|---|
| 2025.10.10 | ₩64,390 | ₩64,712 | ₩62,955 | ₩62,969 | -2.21% | 332.1만 |
|---|