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 | ₩48,768 | ₩48,902 | ₩48,060 | ₩48,341 | -0.88% | 251.8만 |
| 2026.10.08 | ₩48,154 | ₩48,862 | ₩47,787 | ₩48,741 | +1.22% | 315.2만 |
| 2026.10.07 | ₩49,342 | ₩49,529 | ₩48,301 | ₩48,594 | -1.52% | 424.7만 |
| 2026.10.06 | ₩49,836 | ₩50,417 | ₩49,623 | ₩49,783 | -0.11% | 255만 |
| 2026.10.05 | ₩49,195 | ₩49,830 | ₩48,982 | ₩49,676 | +0.98% | 212.5만 |
| 2026.10.02 | ₩50,237 | ₩50,464 | ₩49,376 | ₩49,756 | -0.96% | 353.8만 |
| 2026.10.01 | ₩49,943 | ₩50,170 | ₩48,808 | ₩49,743 | -0.40% | 498.6만 |
| 2026.09.30 | ₩50,571 | ₩50,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,930 |
| -1.27% |
| 314.4만 |
| 2026.09.29 | ₩50,798 | ₩51,105 | ₩49,649 | ₩50,357 | -0.87% | 344만 |
|---|
| 2026.09.28 | ₩50,744 | ₩51,252 | ₩50,063 | ₩50,811 | +0.13% | 370.4만 |
|---|
| 2026.09.25 | ₩50,598 | ₩51,632 | ₩50,190 | ₩51,038 | +0.87% | 357.6만 |
|---|
| 2026.09.24 | ₩50,491 | ₩50,851 | ₩49,235 | ₩49,716 | -1.53% | 460만 |
|---|
| 2026.09.23 | ₩51,092 | ₩51,546 | ₩50,491 | ₩50,611 | -0.94% | 346.9만 |
|---|
| 2026.09.22 | ₩53,482 | ₩53,482 | ₩51,466 | ₩52,080 | -2.62% | 403.5만 |
|---|
| 2026.09.21 | ₩51,105 | ₩51,713 | ₩50,778 | ₩51,532 | +0.84% | 332.7만 |
|---|
| 2026.09.18 | ₩50,671 | ₩50,671 | ₩49,917 | ₩50,130 | -1.07% | 616.2만 |
|---|
| 2026.09.17 | ₩52,367 | ₩52,507 | ₩50,971 | ₩50,998 | -2.61% | 338만 |
|---|
| 2026.09.16 | ₩52,681 | ₩52,761 | ₩51,005 | ₩51,279 | -2.66% | 359.3만 |
|---|
| 2026.09.15 | ₩52,694 | ₩52,834 | ₩52,086 | ₩52,614 | -0.15% | 465.8만 |
|---|
| 2026.09.14 | ₩53,148 | ₩53,702 | ₩52,641 | ₩52,654 | -0.93% | 373.9만 |
|---|
| 2026.09.11 | ₩54,604 | ₩54,677 | ₩53,976 | ₩54,110 | -0.90% | 365.4만 |
|---|
| 2026.09.10 | ₩54,403 | ₩54,764 | ₩53,068 | ₩54,003 | -0.74% | 590만 |
|---|
| 2026.09.09 | ₩55,819 | ₩56,006 | ₩54,644 | ₩54,711 | -1.99% | 540.2만 |
|---|
| 2026.09.08 | ₩57,969 | ₩58,069 | ₩55,952 | ₩56,019 | -3.36% | 612.9만 |
|---|
| 2026.09.04 | ₩58,570 | ₩58,850 | ₩58,102 | ₩58,516 | -0.09% | 336.3만 |
|---|
| 2026.09.03 | ₩58,223 | ₩58,904 | ₩56,887 | ₩58,770 | +0.94% | 659.4만 |
|---|
| 2026.09.02 | ₩55,672 | ₩57,515 | ₩55,565 | ₩57,381 | +3.07% | 674.3만 |
|---|
| 2026.09.01 | ₩57,782 | ₩58,276 | ₩57,047 | ₩57,168 | -1.06% | 382.6만 |
|---|
| 2026.08.31 | ₩59,344 | ₩59,424 | ₩58,309 | ₩58,356 | -1.67% | 308.8만 |
|---|
| 2026.08.28 | ₩59,758 | ₩60,232 | ₩59,024 | ₩59,651 | -0.18% | 256.7만 |
|---|
| 2026.08.27 | ₩59,838 | ₩60,172 | ₩59,051 | ₩59,144 | -1.16% | 246.5만 |
|---|
| 2026.08.26 | ₩60,232 | ₩60,633 | ₩59,578 | ₩59,745 | -0.81% | 322.2만 |
|---|
| 2026.08.25 | ₩59,384 | ₩59,384 | ₩58,343 | ₩59,091 | -0.49% | 520.7만 |
|---|
| 2026.08.24 | ₩61,187 | ₩61,761 | ₩59,872 | ₩60,332 | -1.40% | 308.7만 |
|---|
| 2026.08.21 | ₩60,299 | ₩61,287 | ₩60,272 | ₩61,000 | +1.16% | 518.2만 |
|---|
| 2026.08.20 | ₩60,359 | ₩61,067 | ₩59,558 | ₩59,585 | -1.28% | 363.2만 |
|---|
| 2026.08.19 | ₩60,453 | ₩61,509 | ₩60,186 | ₩60,439 | -0.02% | 377.2만 |
|---|
| 2026.08.18 | ₩59,905 | ₩60,239 | ₩59,157 | ₩59,598 | -0.51% | 409.6만 |
|---|
| 2026.08.17 | ₩62,189 | ₩62,516 | ₩60,967 | ₩61,067 | -1.80% | 418만 |
|---|
| 2026.08.14 | ₩62,643 | ₩62,816 | ₩62,055 | ₩62,349 | -0.47% | 233.9만 |
|---|
| 2026.08.13 | ₩62,349 | ₩62,870 | ₩61,708 | ₩62,429 | +0.13% | 275만 |
|---|
| 2026.08.12 | ₩63,698 | ₩63,698 | ₩61,922 | ₩61,922 | -2.79% | 366.5만 |
|---|
| 2026.08.11 | ₩62,456 | ₩63,751 | ₩62,002 | ₩63,564 | +1.77% | 481.5만 |
|---|
| 2026.08.10 | ₩62,896 | ₩63,751 | ₩61,468 | ₩61,815 | -1.72% | 668.8만 |
|---|
| 2026.08.07 | ₩63,431 | ₩65,140 | ₩61,835 | ₩62,282 | -1.81% | 953.4만 |
|---|
| 2026.08.06 | ₩69,820 | ₩70,021 | ₩67,864 | ₩68,398 | -2.04% | 460.4만 |
|---|
| 2026.08.05 | ₩69,613 | ₩70,788 | ₩69,253 | ₩70,615 | +1.44% | 290.3만 |
|---|
| 2026.08.04 | ₩69,253 | ₩69,613 | ₩68,345 | ₩69,239 | -0.02% | 332.6만 |
|---|
| 2026.08.03 | ₩66,101 | ₩68,358 | ₩66,101 | ₩68,211 | +3.19% | 279.8만 |
|---|
| 2026.07.31 | ₩65,874 | ₩66,215 | ₩64,913 | ₩65,313 | -0.85% | 223.1만 |
|---|
| 2026.07.30 | ₩68,158 | ₩68,158 | ₩65,928 | ₩66,235 | -2.82% | 382.1만 |
|---|
| 2026.07.29 | ₩67,049 | ₩67,330 | ₩65,701 | ₩66,048 | -1.49% | 260.9만 |
|---|
| 2026.07.28 | ₩67,049 | ₩68,104 | ₩66,642 | ₩67,263 | +0.32% | 194만 |
|---|
| 2026.07.27 | ₩66,916 | ₩67,423 | ₩66,288 | ₩66,716 | -0.30% | 170.4만 |
|---|
| 2026.07.24 | ₩64,846 | ₩65,941 | ₩64,352 | ₩65,767 | +1.42% | 252.4만 |
|---|
| 2026.07.23 | ₩65,006 | ₩65,460 | ₩64,472 | ₩64,566 | -0.68% | 247.9만 |
|---|
| 2026.07.22 | ₩65,514 | ₩67,317 | ₩65,514 | ₩66,181 | +1.02% | 282.1만 |
|---|
| 2026.07.21 | ₩65,607 | ₩65,821 | ₩64,566 | ₩65,020 | -0.90% | 470.3만 |
|---|
| 2026.07.20 | ₩67,076 | ₩67,290 | ₩64,940 | ₩65,153 | -2.87% | 306.6만 |
|---|
| 2026.07.17 | ₩68,185 | ₩69,186 | ₩66,408 | ₩66,422 | -2.59% | 190.5만 |
|---|
| 2026.07.16 | ₩67,797 | ₩68,785 | ₩67,637 | ₩68,345 | +0.81% | 168.7만 |
|---|
| 2026.07.15 | ₩66,702 | ₩68,024 | ₩66,569 | ₩67,771 | +1.60% | 256만 |
|---|
| 2026.07.14 | ₩67,410 | ₩68,438 | ₩66,348 | ₩66,462 | -1.41% | 275.8만 |
|---|
| 2026.07.13 | ₩68,091 | ₩68,359 | ₩65,447 | ₩65,567 | -3.71% | 368.5만 |
|---|
| 2026.07.10 | ₩67,503 | ₩68,430 | ₩67,250 | ₩67,771 | +0.40% | 195.5만 |
|---|
| 2026.07.09 | ₩66,395 | ₩67,343 | ₩66,021 | ₩67,143 | +1.13% | 314.1만 |
|---|
| 2026.07.08 | ₩66,856 | ₩67,397 | ₩65,928 | ₩66,035 | -1.23% | 278.6만 |
|---|
| 2026.07.07 | ₩71,269 | ₩71,269 | ₩67,170 | ₩68,024 | -4.55% | 415.4만 |
|---|
| 2026.07.06 | ₩72,070 | ₩72,578 | ₩70,735 | ₩72,124 | +0.07% | 169.1만 |
|---|
| 2026.07.02 | ₩71,056 | ₩72,204 | ₩70,895 | ₩71,630 | +0.81% | 198.7만 |
|---|
| 2026.07.01 | ₩69,907 | ₩71,102 | ₩69,627 | ₩70,415 | +0.73% | 188.3만 |
|---|
| 2026.06.30 | ₩72,137 | ₩72,338 | ₩70,081 | ₩71,176 | -1.33% | 248.5만 |
|---|
| 2026.06.29 | ₩72,044 | ₩72,151 | ₩70,408 | ₩70,975 | -1.48% | 358.3만 |
|---|
| 2026.06.26 | ₩73,453 | ₩74,808 | ₩72,752 | ₩74,608 | +1.57% | 293.6만 |
|---|
| 2026.06.25 | ₩73,920 | ₩75,362 | ₩73,833 | ₩74,621 | +0.95% | 289.5만 |
|---|
| 2026.06.24 | ₩70,909 | ₩73,433 | ₩70,788 | ₩72,818 | +2.69% | 269.8만 |
|---|
| 2026.06.23 | ₩70,107 | ₩71,917 | ₩70,041 | ₩70,508 | +0.57% | 211.4만 |
|---|
| 2026.06.22 | ₩71,136 | ₩72,738 | ₩70,468 | ₩71,630 | +0.69% | 338.5만 |
|---|
| 2026.06.18 | ₩72,498 | ₩75,623 | ₩72,498 | ₩73,913 | +1.95% | 353.6만 |
|---|
| 2026.06.17 | ₩74,688 | ₩76,103 | ₩72,391 | ₩72,431 | -3.02% | 434.4만 |
|---|
| 2026.06.16 | ₩72,137 | ₩74,768 | ₩72,137 | ₩74,274 | +2.96% | 352.5만 |
|---|
| 2026.06.15 | ₩72,792 | ₩74,234 | ₩71,990 | ₩72,137 | -0.90% | 293만 |
|---|
| 2026.06.12 | ₩70,829 | ₩71,136 | ₩69,440 | ₩71,002 | +0.25% | 214.7만 |
|---|
| 2026.06.11 | ₩67,557 | ₩70,061 | ₩67,317 | ₩69,880 | +3.44% | 219.9만 |
|---|
| 2026.06.10 | ₩70,041 | ₩70,962 | ₩67,410 | ₩67,450 | -3.70% | 373.2만 |
|---|
| 2026.06.09 | ₩69,507 | ₩70,468 | ₩67,957 | ₩70,361 | +1.23% | 250.3만 |
|---|
| 2026.06.08 | ₩70,929 | ₩71,202 | ₩67,797 | ₩67,837 | -4.36% | 611.1만 |
|---|
| 2026.06.05 | ₩72,004 | ₩72,137 | ₩70,909 | ₩71,550 | -0.63% | 430.3만 |
|---|
| 2026.06.04 | ₩72,631 | ₩72,912 | ₩71,790 | ₩72,591 | -0.06% | 340.8만 |
|---|
| 2026.06.03 | ₩71,643 | ₩72,565 | ₩71,176 | ₩71,910 | +0.37% | 335.1만 |
|---|
| 2026.06.02 | ₩71,550 | ₩73,019 | ₩71,496 | ₩72,578 | +1.44% | 258.5만 |
|---|
| 2026.06.01 | ₩71,176 | ₩72,030 | ₩70,401 | ₩71,830 | +0.92% | 449.4만 |
|---|
| 2026.05.29 | ₩71,256 | ₩72,778 | ₩70,975 | ₩72,631 | +1.93% | 1069.5만 |
|---|
| 2026.05.28 | ₩70,388 | ₩71,229 | ₩69,767 | ₩70,602 | +0.30% | 310.5만 |
|---|
| 2026.05.27 | ₩70,041 | ₩71,142 | ₩69,961 | ₩70,909 | +1.24% | 264.4만 |
|---|
| 2026.05.26 | ₩67,116 | ₩68,719 | ₩66,916 | ₩68,705 | +2.37% | 179.5만 |
|---|
| 2026.05.22 | ₩67,437 | ₩67,597 | ₩66,181 | ₩66,702 | -1.09% | 234.1만 |
|---|
| 2026.05.21 | ₩66,088 | ₩68,211 | ₩65,514 | ₩67,423 | +2.02% | 381.1만 |
|---|
| 2026.05.20 | ₩64,572 | ₩66,943 | ₩63,831 | ₩66,769 | +3.40% | 371.9만 |
|---|
| 2026.05.19 | ₩66,061 | ₩66,075 | ₩64,165 | ₩64,486 | -2.39% | 293.6만 |
|---|
| 2026.05.18 | ₩65,380 | ₩66,582 | ₩65,380 | ₩66,288 | +1.39% | 255.3만 |
|---|
| 2026.05.15 | ₩66,635 | ₩66,889 | ₩65,187 | ₩65,447 | -1.78% | 234.9만 |
|---|
| 2026.05.14 | ₩68,839 | ₩69,293 | ₩67,864 | ₩67,957 | -1.28% | 172.4만 |
|---|
| 2026.05.13 | ₩68,478 | ₩69,360 | ₩67,757 | ₩67,864 | -0.90% | 217.8만 |
|---|
| 2026.05.12 | ₩69,600 | ₩70,121 | ₩68,866 | ₩69,894 | +0.42% | 280.4만 |
|---|
| 2026.05.11 | ₩69,814 | ₩70,441 | ₩69,373 | ₩69,493 | -0.46% | 173.7만 |
|---|
| 2026.05.08 | ₩71,630 | ₩71,897 | ₩70,268 | ₩70,628 | -1.40% | 254.4만 |
|---|
| 2026.05.07 | ₩73,967 | ₩74,033 | ₩70,708 | ₩71,403 | -3.47% | 255.8만 |
|---|
| 2026.05.06 | ₩73,139 | ₩73,379 | ₩71,977 | ₩73,379 | +0.33% | 282.8만 |
|---|
| 2026.05.05 | ₩69,774 | ₩71,389 | ₩69,239 | ₩71,269 | +2.14% | 348만 |
|---|
| 2026.05.04 | ₩70,708 | ₩70,708 | ₩67,570 | ₩67,984 | -3.85% | 317.9만 |
|---|
| 2026.05.01 | ₩73,246 | ₩73,259 | ₩70,775 | ₩71,283 | -2.68% | 259만 |
|---|
| 2026.04.30 | ₩74,114 | ₩74,114 | ₩71,443 | ₩71,817 | -3.10% | 635.6만 |
|---|
| 2026.04.29 | ₩76,918 | ₩77,959 | ₩75,556 | ₩75,810 | -1.44% | 375.3만 |
|---|
| 2026.04.28 | ₩77,011 | ₩77,145 | ₩75,649 | ₩76,744 | -0.35% | 242.4만 |
|---|
| 2026.04.27 | ₩77,185 | ₩78,186 | ₩76,838 | ₩77,666 | +0.62% | 240.6만 |
|---|
| 2026.04.24 | ₩75,209 | ₩76,971 | ₩74,661 | ₩76,851 | +2.18% | 231.1만 |
|---|
| 2026.04.23 | ₩75,623 | ₩76,417 | ₩74,541 | ₩75,943 | +0.42% | 199.9만 |
|---|
| 2026.04.22 | ₩76,277 | ₩76,464 | ₩75,028 | ₩75,556 | -0.95% | 197.9만 |
|---|
| 2026.04.21 | ₩76,410 | ₩77,706 | ₩75,169 | ₩76,277 | -0.17% | 253.7만 |
|---|
| 2026.04.20 | ₩76,170 | ₩77,746 | ₩76,157 | ₩77,719 | +2.03% | 278.7만 |
|---|
| 2026.04.17 | ₩77,519 | ₩79,615 | ₩76,210 | ₩77,051 | -0.60% | 523.2만 |
|---|
| 2026.04.16 | ₩77,839 | ₩78,320 | ₩76,083 | ₩76,357 | -1.90% | 244.5만 |
|---|
| 2026.04.15 | ₩80,029 | ₩80,029 | ₩78,247 | ₩78,427 | -2.00% | 270.7만 |
|---|
| 2026.04.14 | ₩79,882 | ₩80,296 | ₩78,974 | ₩80,069 | +0.23% | 184.9만 |
|---|
| 2026.04.13 | ₩76,651 | ₩79,148 | ₩76,597 | ₩79,108 | +3.21% | 181.3만 |
|---|
| 2026.04.10 | ₩77,439 | ₩77,706 | ₩76,838 | ₩77,452 | +0.02% | 191.6만 |
|---|
| 2026.04.09 | ₩75,776 | ₩77,158 | ₩75,516 | ₩76,637 | +1.14% | 220.8만 |
|---|
| 2026.04.08 | ₩76,330 | ₩77,325 | ₩75,716 | ₩75,930 | -0.52% | 214.9만 |
|---|
| 2026.04.07 | ₩71,656 | ₩72,111 | ₩71,202 | ₩71,884 | +0.32% | 188만 |
|---|
| 2026.04.06 | ₩72,044 | ₩73,085 | ₩71,924 | ₩72,898 | +1.19% | 134만 |
|---|
| 2026.04.02 | ₩71,630 | ₩74,100 | ₩71,269 | ₩72,418 | +1.10% | 263.2만 |
|---|
| 2026.04.01 | ₩75,222 | ₩75,489 | ₩73,660 | ₩73,686 | -2.04% | 331.9만 |
|---|
| 2026.03.31 | ₩73,099 | ₩74,935 | ₩72,217 | ₩74,808 | +2.34% | 316.3만 |
|---|
| 2026.03.30 | ₩72,765 | ₩72,765 | ₩71,309 | ₩71,870 | -1.23% | 158.1만 |
|---|
| 2026.03.27 | ₩73,019 | ₩73,246 | ₩71,750 | ₩71,843 | -1.61% | 177.6만 |
|---|
| 2026.03.26 | ₩74,354 | ₩75,636 | ₩73,553 | ₩73,713 | -0.86% | 308.9만 |
|---|
| 2026.03.25 | ₩75,502 | ₩75,703 | ₩73,953 | ₩74,942 | -0.74% | 160.7만 |
|---|
| 2026.03.24 | ₩72,591 | ₩74,334 | ₩72,358 | ₩73,860 | +1.75% | 284.4만 |
|---|
| 2026.03.23 | ₩72,885 | ₩74,861 | ₩72,444 | ₩73,793 | +1.25% | 242.1만 |
|---|
| 2026.03.20 | ₩72,631 | ₩72,778 | ₩69,820 | ₩70,188 | -3.36% | 374.7만 |
|---|
| 2026.03.19 | ₩71,496 | ₩72,418 | ₩70,895 | ₩72,297 | +1.12% | 330.2만 |
|---|
| 2026.03.18 | ₩74,528 | ₩75,222 | ₩72,892 | ₩72,979 | -2.08% | 328.9만 |
|---|
| 2026.03.17 | ₩76,210 | ₩76,272 | ₩74,982 | ₩75,342 | -1.14% | 253.6만 |
|---|
| 2026.03.16 | ₩74,768 | ₩75,729 | ₩73,626 | ₩75,249 | +0.64% | 324.5만 |
|---|
| 2026.03.13 | ₩73,967 | ₩74,701 | ₩73,212 | ₩74,180 | +0.29% | 380.6만 |
|---|
| 2026.03.12 | ₩76,237 | ₩76,991 | ₩74,795 | ₩75,182 | -1.38% | 490.9만 |
|---|
| 2026.03.11 | ₩78,827 | ₩78,961 | ₩76,971 | ₩77,732 | -1.39% | 225.9만 |
|---|
| 2026.03.10 | ₩79,228 | ₩80,270 | ₩77,786 | ₩79,014 | -0.27% | 334.8만 |
|---|
| 2026.03.09 | ₩76,424 | ₩78,854 | ₩74,327 | ₩78,667 | +2.94% | 536.1만 |
|---|
| 2026.03.06 | ₩79,642 | ₩79,909 | ₩77,519 | ₩77,612 | -2.55% | 403.9만 |
|---|
| 2026.03.05 | ₩82,246 | ₩83,312 | ₩80,964 | ₩82,139 | -0.13% | 439.9만 |
|---|
| 2026.03.04 | ₩82,713 | ₩84,102 | ₩82,340 | ₩83,768 | +1.28% | 374.8만 |
|---|
| 2026.03.03 | ₩82,072 | ₩83,127 | ₩80,563 | ₩82,500 | +0.52% | 350.3만 |
|---|
| 2026.03.02 | ₩84,089 | ₩85,320 | ₩83,535 | ₩85,157 | +1.27% | 237만 |
|---|
| 2026.02.27 | ₩85,625 | ₩87,120 | ₩84,276 | ₩86,786 | +1.36% | 402.7만 |
|---|
| 2026.02.26 | ₩84,236 | ₩85,812 | ₩84,142 | ₩85,678 | +1.71% | 336.4만 |
|---|
| 2026.02.25 | ₩87,681 | ₩88,002 | ₩84,636 | ₩84,650 | -3.46% | 360.8만 |
|---|
| 2026.02.24 | ₩85,805 | ₩88,055 | ₩85,805 | ₩87,948 | +2.50% | 327.3만 |
|---|
| 2026.02.23 | ₩87,668 | ₩87,761 | ₩84,116 | ₩84,970 | -3.08% | 311.4만 |
|---|
| 2026.02.20 | ₩85,865 | ₩87,147 | ₩85,317 | ₩86,973 | +1.29% | 366.9만 |
|---|
| 2026.02.19 | ₩83,515 | ₩85,638 | ₩83,481 | ₩85,357 | +2.21% | 435.8만 |
|---|
| 2026.02.18 | ₩81,512 | ₩86,579 | ₩81,138 | ₩85,064 | +4.36% | 997.6만 |
|---|
| 2026.02.17 | ₩75,583 | ₩77,407 | ₩74,955 | ₩76,637 | +1.40% | 450.2만 |
|---|
| 2026.02.13 | ₩77,893 | ₩79,095 | ₩77,425 | ₩78,560 | +0.86% | 316.9만 |
|---|
| 2026.02.12 | ₩77,666 | ₩78,854 | ₩77,238 | ₩77,973 | +0.40% | 250.6만 |
|---|
| 2026.02.11 | ₩80,176 | ₩80,884 | ₩78,507 | ₩78,707 | -1.83% | 341.5만 |
|---|
| 2026.02.10 | ₩79,468 | ₩80,463 | ₩78,801 | ₩80,336 | +1.09% | 404.2만 |
|---|
| 2026.02.09 | ₩78,787 | ₩79,969 | ₩78,186 | ₩79,308 | +0.66% | 444.6만 |
|---|
| 2026.02.06 | ₩75,449 | ₩78,080 | ₩74,928 | ₩78,000 | +3.38% | 420.9만 |
|---|
| 2026.02.05 | ₩74,541 | ₩74,901 | ₩72,845 | ₩74,247 | -0.39% | 603.9만 |
|---|
| 2026.02.04 | ₩72,498 | ₩75,269 | ₩72,384 | ₩74,968 | +3.41% | 374.3만 |
|---|
| 2026.02.03 | ₩70,107 | ₩72,578 | ₩69,947 | ₩72,111 | +2.86% | 541.2만 |
|---|
| 2026.02.02 | ₩70,468 | ₩71,588 | ₩70,007 | ₩70,695 | +0.32% | 253.7만 |
|---|
| 2026.01.30 | ₩70,909 | ₩71,363 | ₩70,121 | ₩70,268 | -0.90% | 764.8만 |
|---|
| 2026.01.29 | ₩72,030 | ₩72,578 | ₩70,468 | ₩72,324 | +0.41% | 363.1만 |
|---|
| 2026.01.28 | ₩71,389 | ₩72,144 | ₩70,849 | ₩71,630 | +0.34% | 265.5만 |
|---|
| 2026.01.27 | ₩72,565 | ₩73,392 | ₩72,164 | ₩72,378 | -0.26% | 149만 |
|---|
| 2026.01.26 | ₩73,499 | ₩73,960 | ₩72,725 | ₩72,752 | -1.02% | 202.6만 |
|---|
| 2026.01.23 | ₩73,085 | ₩73,539 | ₩71,483 | ₩72,431 | -0.90% | 346.5만 |
|---|
| 2026.01.22 | ₩72,711 | ₩73,539 | ₩72,524 | ₩73,206 | +0.68% | 174.4만 |
|---|
| 2026.01.21 | ₩71,056 | ₩71,737 | ₩70,682 | ₩71,616 | +0.79% | 223.6만 |
|---|
| 2026.01.20 | ₩71,456 | ₩72,004 | ₩70,508 | ₩70,682 | -1.08% | 258.7만 |
|---|
| 2026.01.16 | ₩73,065 | ₩73,179 | ₩72,371 | ₩72,818 | -0.34% | 152.8만 |
|---|
| 2026.01.15 | ₩73,272 | ₩73,579 | ₩72,658 | ₩72,805 | -0.64% | 223.1만 |
|---|
| 2026.01.14 | ₩74,114 | ₩74,541 | ₩72,394 | ₩72,912 | -1.62% | 422.2만 |
|---|
| 2026.01.13 | ₩75,329 | ₩75,542 | ₩74,508 | ₩75,369 | +0.05% | 396.3만 |
|---|
| 2026.01.12 | ₩76,157 | ₩77,595 | ₩76,077 | ₩77,065 | +1.19% | 299.1만 |
|---|
| 2026.01.09 | ₩73,900 | ₩76,597 | ₩73,833 | ₩76,544 | +3.58% | 316.8만 |
|---|
| 2026.01.08 | ₩71,002 | ₩73,893 | ₩70,655 | ₩73,806 | +3.95% | 391.9만 |
|---|
| 2026.01.07 | ₩75,349 | ₩76,651 | ₩72,618 | ₩72,698 | -3.52% | 354.7만 |
|---|
| 2026.01.06 | ₩74,995 | ₩75,369 | ₩73,847 | ₩74,554 | -0.59% | 262만 |
|---|
| 2026.01.05 | ₩73,446 | ₩75,729 | ₩73,366 | ₩75,182 | +2.36% | 241.9만 |
|---|
| 2026.01.02 | ₩73,059 | ₩74,033 | ₩72,217 | ₩74,020 | +1.32% | 140.4만 |
|---|
| 2025.12.31 | ₩73,045 | ₩73,186 | ₩72,097 | ₩72,217 | -1.13% | 150.5만 |
|---|
| 2025.12.30 | ₩73,620 | ₩73,847 | ₩73,339 | ₩73,392 | -0.31% | 113.3만 |
|---|
| 2025.12.29 | ₩74,447 | ₩74,674 | ₩73,633 | ₩73,700 | -1.00% | 189.8만 |
|---|
| 2025.12.26 | ₩75,142 | ₩75,142 | ₩74,347 | ₩74,447 | -0.92% | 126.4만 |
|---|
| 2025.12.24 | ₩74,394 | ₩75,796 | ₩73,766 | ₩74,581 | +0.25% | 81.8만 |
|---|
| 2025.12.23 | ₩74,220 | ₩74,581 | ₩73,646 | ₩74,287 | +0.09% | 199.6만 |
|---|
| 2025.12.22 | ₩73,459 | ₩74,147 | ₩73,312 | ₩74,074 | +0.84% | 287.5만 |
|---|
| 2025.12.19 | ₩72,832 | ₩72,992 | ₩71,850 | ₩72,471 | -0.50% | 430만 |
|---|
| 2025.12.18 | ₩72,698 | ₩73,766 | ₩72,638 | ₩72,818 | +0.17% | 331.5만 |
|---|
| 2025.12.17 | ₩73,953 | ₩73,953 | ₩71,309 | ₩71,496 | -3.32% | 358.1만 |
|---|
| 2025.12.16 | ₩75,462 | ₩75,769 | ₩73,913 | ₩73,993 | -1.95% | 534.2만 |
|---|
| 2025.12.15 | ₩75,369 | ₩75,676 | ₩74,581 | ₩75,436 | +0.09% | 381.7만 |
|---|
| 2025.12.12 | ₩74,848 | ₩75,355 | ₩74,260 | ₩75,128 | +0.37% | 656.9만 |
|---|
| 2025.12.11 | ₩73,352 | ₩75,262 | ₩73,332 | ₩75,222 | +2.55% | 663.3만 |
|---|
| 2025.12.10 | ₩71,496 | ₩73,191 | ₩71,042 | ₩72,818 | +1.85% | 543.2만 |
|---|
| 2025.12.09 | ₩70,148 | ₩71,510 | ₩69,553 | ₩71,456 | +1.87% | 596.5만 |
|---|
| 2025.12.08 | ₩73,125 | ₩73,125 | ₩70,802 | ₩71,216 | -2.61% | 417.9만 |
|---|
| 2025.12.05 | ₩71,016 | ₩73,152 | ₩70,909 | ₩73,099 | +2.93% | 643.2만 |
|---|
| 2025.12.04 | ₩70,508 | ₩70,548 | ₩69,593 | ₩70,428 | -0.11% | 344.3만 |
|---|
| 2025.12.03 | ₩69,159 | ₩70,294 | ₩69,059 | ₩70,268 | +1.60% | 241.8만 |
|---|
| 2025.12.02 | ₩69,613 | ₩69,613 | ₩68,625 | ₩68,665 | -1.36% | 695.3만 |
|---|
| 2025.12.01 | ₩68,618 | ₩69,734 | ₩68,178 | ₩69,493 | +1.27% | 439.6만 |
|---|
| 2025.11.28 | ₩67,877 | ₩69,052 | ₩67,664 | ₩68,785 | +1.34% | 242.7만 |
|---|
| 2025.11.26 | ₩67,717 | ₩67,717 | ₩67,009 | ₩67,036 | -1.01% | 583.5만 |
|---|
| 2025.11.25 | ₩66,689 | ₩67,824 | ₩66,181 | ₩67,811 | +1.68% | 551.2만 |
|---|
| 2025.11.24 | ₩64,205 | ₩65,848 | ₩63,798 | ₩65,540 | +2.08% | 3748만 |
|---|
| 2025.11.21 | ₩63,471 | ₩64,526 | ₩62,763 | ₩64,299 | +1.30% | 341.5만 |
|---|
| 2025.11.20 | ₩63,831 | ₩64,352 | ₩62,723 | ₩62,950 | -1.38% | 423.6만 |
|---|
| 2025.11.19 | ₩63,764 | ₩63,918 | ₩62,656 | ₩63,431 | -0.52% | 317.2만 |
|---|
| 2025.11.18 | ₩63,431 | ₩64,005 | ₩62,589 | ₩63,564 | +0.21% | 385만 |
|---|
| 2025.11.17 | ₩64,966 | ₩65,340 | ₩63,724 | ₩64,178 | -1.21% | 262.4만 |
|---|
| 2025.11.14 | ₩64,899 | ₩65,581 | ₩64,739 | ₩65,193 | +0.45% | 327.6만 |
|---|
| 2025.11.13 | ₩66,475 | ₩67,771 | ₩66,348 | ₩66,435 | -0.06% | 332.8만 |
|---|
| 2025.11.12 | ₩66,582 | ₩67,891 | ₩66,542 | ₩66,809 | +0.34% | 253.1만 |
|---|
| 2025.11.11 | ₩65,834 | ₩66,415 | ₩65,407 | ₩66,395 | +0.85% | 279.2만 |
|---|
| 2025.11.10 | ₩66,021 | ₩66,061 | ₩64,779 | ₩65,086 | -1.42% | 321.3만 |
|---|
| 2025.11.07 | ₩66,035 | ₩66,382 | ₩64,993 | ₩66,021 | -0.02% | 297.1만 |
|---|
| 2025.11.06 | ₩66,368 | ₩66,742 | ₩65,487 | ₩66,395 | +0.04% | 547.2만 |
|---|
| 2025.11.05 | ₩67,998 | ₩68,465 | ₩67,570 | ₩67,877 | -0.18% | 288.5만 |
|---|
| 2025.11.04 | ₩67,450 | ₩68,558 | ₩67,263 | ₩68,064 | +0.91% | 322.5만 |
|---|
| 2025.11.03 | ₩67,904 | ₩68,719 | ₩67,330 | ₩68,265 | +0.53% | 401.1만 |
|---|
| 2025.10.31 | ₩68,385 | ₩69,520 | ₩67,604 | ₩69,226 | +1.23% | 446.4만 |
|---|
| 2025.10.30 | ₩69,994 | ₩70,951 | ₩69,280 | ₩69,400 | -0.85% | 418.9만 |
|---|
| 2025.10.29 | ₩70,548 | ₩72,471 | ₩68,652 | ₩70,575 | +0.04% | 811.9만 |
|---|
| 2025.10.28 | ₩67,463 | ₩68,492 | ₩66,876 | ₩67,357 | -0.16% | 396.5만 |
|---|
| 2025.10.27 | ₩66,716 | ₩67,303 | ₩66,262 | ₩66,609 | -0.16% | 315.7만 |
|---|
| 2025.10.24 | ₩66,235 | ₩66,796 | ₩65,767 | ₩66,195 | -0.06% | 266.8만 |
|---|
| 2025.10.23 | ₩64,072 | ₩64,953 | ₩63,791 | ₩64,632 | +0.88% | 192.2만 |
|---|
| 2025.10.22 | ₩65,260 | ₩65,888 | ₩63,985 | ₩64,085 | -1.80% | 361.3만 |
|---|
| 2025.10.21 | ₩65,167 | ₩65,581 | ₩64,793 | ₩65,487 | +0.49% | 237.4만 |
|---|
| 2025.10.20 | ₩65,113 | ₩65,474 | ₩64,272 | ₩65,153 | +0.06% | 251.6만 |
|---|
| 2025.10.17 | ₩64,526 | ₩64,926 | ₩63,885 | ₩64,899 | +0.58% | 380.3만 |
|---|
| 2025.10.16 | ₩65,046 | ₩65,434 | ₩64,132 | ₩64,552 | -0.76% | 225.6만 |
|---|
| 2025.10.15 | ₩65,581 | ₩66,201 | ₩64,726 | ₩64,726 | -1.30% | 235.7만 |
|---|
| 2025.10.14 | ₩63,671 | ₩65,554 | ₩63,484 | ₩65,487 | +2.85% | 194.5만 |
|---|
| 2025.10.13 | ₩63,277 | ₩64,125 | ₩63,097 | ₩63,591 | +0.50% | 133.2만 |
|---|
| 2025.10.10 | ₩64,125 | ₩64,445 | ₩62,696 | ₩62,709 | -2.21% | 332.1만 |
|---|