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 | ₩48,749 | ₩48,883 | ₩48,042 | ₩48,322 | -0.88% | 251.8만 |
| 2026.10.08 | ₩48,135 | ₩48,843 | ₩47,768 | ₩48,722 | +1.22% | 315.2만 |
| 2026.10.07 | ₩49,323 | ₩49,510 | ₩48,282 | ₩48,576 | -1.52% | 424.7만 |
| 2026.10.06 | ₩49,817 | ₩50,398 | ₩49,603 | ₩49,764 | -0.11% | 255만 |
| 2026.10.05 | ₩49,176 | ₩49,810 | ₩48,963 | ₩49,657 | +0.98% | 212.5만 |
| 2026.10.02 | ₩50,217 | ₩50,444 | ₩49,356 | ₩49,737 | -0.96% | 353.8만 |
| 2026.10.01 | ₩49,924 | ₩50,151 | ₩48,789 | ₩49,724 | -0.40% | 498.6만 |
| 2026.09.30 | ₩50,551 | ₩50,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,910 |
| -1.27% |
| 314.4만 |
| 2026.09.29 | ₩50,778 | ₩51,085 | ₩49,630 | ₩50,338 | -0.87% | 344만 |
|---|
| 2026.09.28 | ₩50,725 | ₩51,232 | ₩50,044 | ₩50,791 | +0.13% | 370.4만 |
|---|
| 2026.09.25 | ₩50,578 | ₩51,612 | ₩50,171 | ₩51,018 | +0.87% | 357.6만 |
|---|
| 2026.09.24 | ₩50,471 | ₩50,831 | ₩49,216 | ₩49,697 | -1.53% | 460만 |
|---|
| 2026.09.23 | — | — | — | ₩50,591 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩52,060 | — | — |
|---|
| 2026.09.21 | ₩51,085 | ₩51,692 | ₩50,758 | ₩51,512 | +0.84% | 332.7만 |
|---|
| 2026.09.18 | ₩50,651 | ₩50,651 | ₩49,897 | ₩50,111 | -1.07% | 616.2만 |
|---|
| 2026.09.17 | ₩52,347 | ₩52,487 | ₩50,952 | ₩50,978 | -2.61% | 338만 |
|---|
| 2026.09.16 | ₩52,660 | ₩52,740 | ₩50,985 | ₩51,259 | -2.66% | 359.3만 |
|---|
| 2026.09.15 | ₩52,674 | ₩52,814 | ₩52,066 | ₩52,593 | -0.15% | 465.8만 |
|---|
| 2026.09.14 | ₩53,127 | ₩53,681 | ₩52,620 | ₩52,634 | -0.93% | 373.9만 |
|---|
| 2026.09.11 | ₩54,582 | ₩54,656 | ₩53,955 | ₩54,089 | -0.90% | 365.4만 |
|---|
| 2026.08.27 | ₩59,815 | ₩60,149 | ₩59,028 | ₩59,121 | -1.16% | 246.5만 |
|---|
| 2026.08.26 | ₩60,209 | ₩60,609 | ₩59,555 | ₩59,722 | -0.81% | 322.2만 |
|---|
| 2026.08.25 | ₩59,361 | ₩59,361 | ₩58,320 | ₩59,068 | -0.49% | 520.7만 |
|---|
| 2026.08.24 | ₩61,163 | ₩61,737 | ₩59,848 | ₩60,309 | -1.40% | 308.7만 |
|---|
| 2026.08.21 | ₩60,276 | ₩61,263 | ₩60,249 | ₩60,976 | +1.16% | 518.2만 |
|---|
| 2026.08.20 | ₩60,336 | ₩61,043 | ₩59,535 | ₩59,561 | -1.28% | 363.2만 |
|---|
| 2026.08.19 | ₩60,429 | ₩61,485 | ₩60,162 | ₩60,416 | -0.02% | 377.2만 |
|---|
| 2026.08.18 | ₩59,882 | ₩60,216 | ₩59,134 | ₩59,575 | -0.51% | 409.6만 |
|---|
| 2026.08.17 | ₩62,164 | ₩62,491 | ₩60,943 | ₩61,043 | -1.80% | 418만 |
|---|
| 2026.08.14 | ₩62,618 | ₩62,792 | ₩62,031 | ₩62,325 | -0.47% | 233.9만 |
|---|
| 2026.08.13 | ₩62,325 | ₩62,845 | ₩61,684 | ₩62,405 | +0.13% | 275만 |
|---|
| 2026.08.12 | ₩63,673 | ₩63,673 | ₩61,897 | ₩61,897 | -2.79% | 366.5만 |
|---|
| 2026.08.11 | ₩62,431 | ₩63,726 | ₩61,978 | ₩63,539 | +1.77% | 481.5만 |
|---|
| 2026.08.10 | ₩62,872 | ₩63,726 | ₩61,444 | ₩61,791 | -1.72% | 668.8만 |
|---|
| 2026.08.07 | ₩63,406 | ₩65,114 | ₩61,811 | ₩62,258 | -1.81% | 953.4만 |
|---|
| 2026.08.06 | ₩69,793 | ₩69,993 | ₩67,838 | ₩68,372 | -2.04% | 460.4만 |
|---|
| 2026.08.05 | ₩69,586 | ₩70,761 | ₩69,226 | ₩70,587 | +1.44% | 290.3만 |
|---|
| 2026.08.04 | ₩69,226 | ₩69,586 | ₩68,318 | ₩69,212 | -0.02% | 332.6만 |
|---|
| 2026.08.03 | ₩66,076 | ₩68,331 | ₩66,076 | ₩68,185 | +3.19% | 279.8만 |
|---|
| 2026.07.31 | ₩65,849 | ₩66,189 | ₩64,888 | ₩65,288 | -0.85% | 223.1만 |
|---|
| 2026.07.30 | ₩68,131 | ₩68,131 | ₩65,902 | ₩66,209 | -2.82% | 382.1만 |
|---|
| 2026.07.29 | ₩67,023 | ₩67,304 | ₩65,675 | ₩66,022 | -1.49% | 260.9만 |
|---|
| 2026.07.28 | ₩67,023 | ₩68,078 | ₩66,616 | ₩67,237 | +0.32% | 194만 |
|---|
| 2026.07.27 | ₩66,890 | ₩67,397 | ₩66,262 | ₩66,690 | -0.30% | 170.4만 |
|---|
| 2026.07.24 | ₩64,821 | ₩65,915 | ₩64,327 | ₩65,742 | +1.42% | 252.4만 |
|---|
| 2026.07.23 | ₩64,981 | ₩65,435 | ₩64,447 | ₩64,540 | -0.68% | 247.9만 |
|---|
| 2026.07.22 | ₩65,488 | ₩67,290 | ₩65,488 | ₩66,156 | +1.02% | 282.1만 |
|---|
| 2026.07.21 | ₩65,582 | ₩65,795 | ₩64,540 | ₩64,994 | -0.90% | 470.3만 |
|---|
| 2026.07.20 | ₩67,050 | ₩67,264 | ₩64,914 | ₩65,128 | -2.87% | 306.6만 |
|---|
| 2026.07.17 | ₩68,158 | ₩69,159 | ₩66,383 | ₩66,396 | -2.59% | 190.5만 |
|---|
| 2026.07.16 | ₩67,771 | ₩68,759 | ₩67,611 | ₩68,318 | +0.81% | 168.7만 |
|---|
| 2026.07.15 | ₩66,676 | ₩67,998 | ₩66,543 | ₩67,744 | +1.60% | 256만 |
|---|
| 2026.07.14 | ₩67,384 | ₩68,412 | ₩66,323 | ₩66,436 | -1.41% | 275.8만 |
|---|
| 2026.07.13 | ₩68,065 | ₩68,333 | ₩65,421 | ₩65,542 | -3.71% | 368.5만 |
|---|
| 2026.07.10 | ₩67,477 | ₩68,404 | ₩67,224 | ₩67,744 | +0.40% | 195.5만 |
|---|
| 2026.07.09 | ₩66,369 | ₩67,317 | ₩65,995 | ₩67,117 | +1.13% | 314.1만 |
|---|
| 2026.07.08 | ₩66,830 | ₩67,370 | ₩65,902 | ₩66,009 | -1.23% | 278.6만 |
|---|
| 2026.07.07 | ₩71,241 | ₩71,241 | ₩67,143 | ₩67,998 | -4.55% | 415.4만 |
|---|
| 2026.07.06 | ₩72,042 | ₩72,550 | ₩70,708 | ₩72,096 | +0.07% | 169.1만 |
|---|
| 2026.07.02 | ₩71,028 | ₩72,176 | ₩70,868 | ₩71,602 | +0.81% | 198.7만 |
|---|
| 2026.07.01 | ₩69,880 | ₩71,075 | ₩69,600 | ₩70,387 | +0.73% | 188.3만 |
|---|
| 2026.06.30 | ₩72,109 | ₩72,309 | ₩70,053 | ₩71,148 | -1.33% | 248.5만 |
|---|
| 2026.06.29 | ₩72,016 | ₩72,122 | ₩70,380 | ₩70,948 | -1.48% | 358.3만 |
|---|
| 2026.06.26 | ₩73,424 | ₩74,779 | ₩72,723 | ₩74,579 | +1.57% | 293.6만 |
|---|
| 2026.06.25 | ₩73,891 | ₩75,333 | ₩73,804 | ₩74,592 | +0.95% | 289.5만 |
|---|
| 2026.06.24 | ₩70,881 | ₩73,404 | ₩70,761 | ₩72,790 | +2.69% | 269.8만 |
|---|
| 2026.06.23 | ₩70,080 | ₩71,889 | ₩70,013 | ₩70,481 | +0.57% | 211.4만 |
|---|
| 2026.06.22 | ₩71,108 | ₩72,710 | ₩70,441 | ₩71,602 | +0.69% | 338.5만 |
|---|
| 2026.06.18 | ₩72,470 | ₩75,593 | ₩72,470 | ₩73,884 | +1.95% | 353.6만 |
|---|
| 2026.06.17 | ₩74,659 | ₩76,074 | ₩72,363 | ₩72,403 | -3.02% | 434.4만 |
|---|
| 2026.06.16 | ₩72,109 | ₩74,739 | ₩72,109 | ₩74,245 | +2.96% | 352.5만 |
|---|
| 2026.06.15 | ₩72,763 | ₩74,205 | ₩71,962 | ₩72,109 | -0.90% | 293만 |
|---|
| 2026.06.12 | ₩70,801 | ₩71,108 | ₩69,413 | ₩70,975 | +0.25% | 214.7만 |
|---|
| 2026.06.11 | ₩67,531 | ₩70,033 | ₩67,290 | ₩69,853 | +3.44% | 219.9만 |
|---|
| 2026.06.10 | ₩70,013 | ₩70,934 | ₩67,384 | ₩67,424 | -3.70% | 373.2만 |
|---|
| 2026.06.09 | ₩69,479 | ₩70,441 | ₩67,931 | ₩70,334 | +1.23% | 250.3만 |
|---|
| 2026.06.08 | ₩70,901 | ₩71,175 | ₩67,771 | ₩67,811 | -4.36% | 611.1만 |
|---|
| 2026.06.05 | ₩71,976 | ₩72,109 | ₩70,881 | ₩71,522 | -0.63% | 430.3만 |
|---|
| 2026.06.04 | ₩72,603 | ₩72,883 | ₩71,762 | ₩72,563 | -0.06% | 340.8만 |
|---|
| 2026.06.03 | ₩71,615 | ₩72,536 | ₩71,148 | ₩71,882 | +0.37% | 335.1만 |
|---|
| 2026.06.02 | ₩71,522 | ₩72,990 | ₩71,468 | ₩72,550 | +1.44% | 258.5만 |
|---|
| 2026.06.01 | ₩71,148 | ₩72,002 | ₩70,374 | ₩71,802 | +0.92% | 449.4만 |
|---|
| 2026.05.29 | ₩71,228 | ₩72,750 | ₩70,948 | ₩72,603 | +1.93% | 1069.5만 |
|---|
| 2026.05.28 | ₩70,360 | ₩71,201 | ₩69,740 | ₩70,574 | +0.30% | 310.5만 |
|---|
| 2026.05.27 | ₩70,013 | ₩71,115 | ₩69,933 | ₩70,881 | +1.24% | 264.4만 |
|---|
| 2026.05.26 | ₩67,090 | ₩68,692 | ₩66,890 | ₩68,679 | +2.37% | 179.5만 |
|---|
| 2026.05.22 | ₩67,410 | ₩67,571 | ₩66,156 | ₩66,676 | -1.09% | 234.1만 |
|---|
| 2026.05.21 | ₩66,062 | ₩68,185 | ₩65,488 | ₩67,397 | +2.02% | 381.1만 |
|---|
| 2026.05.20 | ₩64,547 | ₩66,917 | ₩63,806 | ₩66,743 | +3.40% | 371.9만 |
|---|
| 2026.05.19 | ₩66,036 | ₩66,049 | ₩64,140 | ₩64,460 | -2.39% | 293.6만 |
|---|
| 2026.05.18 | ₩65,355 | ₩66,556 | ₩65,355 | ₩66,262 | +1.39% | 255.3만 |
|---|
| 2026.05.15 | ₩66,610 | ₩66,863 | ₩65,161 | ₩65,421 | -1.78% | 234.9만 |
|---|
| 2026.05.14 | ₩68,812 | ₩69,266 | ₩67,838 | ₩67,931 | -1.28% | 172.4만 |
|---|
| 2026.05.13 | ₩68,452 | ₩69,333 | ₩67,731 | ₩67,838 | -0.90% | 217.8만 |
|---|
| 2026.05.12 | ₩69,573 | ₩70,093 | ₩68,839 | ₩69,867 | +0.42% | 280.4만 |
|---|
| 2026.05.11 | ₩69,786 | ₩70,414 | ₩69,346 | ₩69,466 | -0.46% | 173.7만 |
|---|
| 2026.05.08 | ₩71,602 | ₩71,869 | ₩70,240 | ₩70,601 | -1.40% | 254.4만 |
|---|
| 2026.05.07 | ₩73,938 | ₩74,005 | ₩70,681 | ₩71,375 | -3.47% | 255.8만 |
|---|
| 2026.05.06 | ₩73,110 | ₩73,351 | ₩71,949 | ₩73,351 | +0.33% | 282.8만 |
|---|
| 2026.05.05 | ₩69,746 | ₩71,362 | ₩69,212 | ₩71,241 | +2.14% | 348만 |
|---|
| 2026.05.04 | ₩70,681 | ₩70,681 | ₩67,544 | ₩67,958 | -3.85% | 317.9만 |
|---|
| 2026.05.01 | ₩73,217 | ₩73,230 | ₩70,748 | ₩71,255 | -2.68% | 259만 |
|---|
| 2026.04.30 | ₩74,085 | ₩74,085 | ₩71,415 | ₩71,789 | -3.10% | 635.6만 |
|---|
| 2026.04.29 | ₩76,888 | ₩77,929 | ₩75,526 | ₩75,780 | -1.44% | 375.3만 |
|---|
| 2026.04.28 | ₩76,981 | ₩77,115 | ₩75,620 | ₩76,714 | -0.35% | 242.4만 |
|---|
| 2026.04.27 | ₩77,155 | ₩78,156 | ₩76,808 | ₩77,635 | +0.62% | 240.6만 |
|---|
| 2026.04.24 | ₩75,179 | ₩76,941 | ₩74,632 | ₩76,821 | +2.18% | 231.1만 |
|---|
| 2026.04.23 | ₩75,593 | ₩76,387 | ₩74,512 | ₩75,913 | +0.42% | 199.9만 |
|---|
| 2026.04.22 | ₩76,247 | ₩76,434 | ₩74,999 | ₩75,526 | -0.95% | 197.9만 |
|---|
| 2026.04.21 | ₩76,381 | ₩77,676 | ₩75,139 | ₩76,247 | -0.17% | 253.7만 |
|---|
| 2026.04.20 | ₩76,140 | ₩77,716 | ₩76,127 | ₩77,689 | +2.03% | 278.7만 |
|---|
| 2026.04.17 | ₩77,489 | ₩79,584 | ₩76,180 | ₩77,021 | -0.60% | 523.2만 |
|---|
| 2026.04.16 | ₩77,809 | ₩78,290 | ₩76,054 | ₩76,327 | -1.90% | 244.5만 |
|---|
| 2026.04.15 | ₩79,998 | ₩79,998 | ₩78,216 | ₩78,396 | -2.00% | 270.7만 |
|---|
| 2026.04.14 | ₩79,851 | ₩80,265 | ₩78,944 | ₩80,038 | +0.23% | 184.9만 |
|---|
| 2026.04.13 | ₩76,621 | ₩79,117 | ₩76,568 | ₩79,077 | +3.21% | 181.3만 |
|---|
| 2026.04.10 | ₩77,409 | ₩77,676 | ₩76,808 | ₩77,422 | +0.02% | 191.6만 |
|---|
| 2026.04.09 | ₩75,747 | ₩77,128 | ₩75,486 | ₩76,608 | +1.14% | 220.8만 |
|---|
| 2026.04.08 | ₩76,301 | ₩77,295 | ₩75,687 | ₩75,900 | -0.52% | 214.9만 |
|---|
| 2026.04.07 | ₩71,629 | ₩72,082 | ₩71,175 | ₩71,856 | +0.32% | 188만 |
|---|
| 2026.04.06 | ₩72,016 | ₩73,057 | ₩71,896 | ₩72,870 | +1.19% | 134만 |
|---|
| 2026.04.02 | ₩71,602 | ₩74,071 | ₩71,241 | ₩72,389 | +1.10% | 263.2만 |
|---|
| 2026.04.01 | ₩75,193 | ₩75,460 | ₩73,631 | ₩73,658 | -2.04% | 331.9만 |
|---|
| 2026.03.31 | ₩73,070 | ₩74,906 | ₩72,189 | ₩74,779 | +2.34% | 316.3만 |
|---|
| 2026.03.30 | ₩72,737 | ₩72,737 | ₩71,282 | ₩71,842 | -1.23% | 158.1만 |
|---|
| 2026.03.27 | ₩72,990 | ₩73,217 | ₩71,722 | ₩71,815 | -1.61% | 177.6만 |
|---|
| 2026.03.26 | ₩74,325 | ₩75,606 | ₩73,524 | ₩73,684 | -0.86% | 308.9만 |
|---|
| 2026.03.25 | ₩75,473 | ₩75,673 | ₩73,925 | ₩74,912 | -0.74% | 160.7만 |
|---|
| 2026.03.24 | ₩72,563 | ₩74,305 | ₩72,329 | ₩73,831 | +1.75% | 284.4만 |
|---|
| 2026.03.23 | ₩72,857 | ₩74,832 | ₩72,416 | ₩73,764 | +1.25% | 242.1만 |
|---|
| 2026.03.20 | ₩72,603 | ₩72,750 | ₩69,793 | ₩70,160 | -3.36% | 374.7만 |
|---|
| 2026.03.19 | ₩71,468 | ₩72,389 | ₩70,868 | ₩72,269 | +1.12% | 330.2만 |
|---|
| 2026.03.18 | ₩74,499 | ₩75,193 | ₩72,863 | ₩72,950 | -2.08% | 328.9만 |
|---|
| 2026.03.17 | ₩76,180 | ₩76,242 | ₩74,952 | ₩75,313 | -1.14% | 253.6만 |
|---|
| 2026.03.16 | ₩74,739 | ₩75,700 | ₩73,598 | ₩75,219 | +0.64% | 324.5만 |
|---|
| 2026.03.13 | ₩73,938 | ₩74,672 | ₩73,184 | ₩74,151 | +0.29% | 380.6만 |
|---|
| 2026.03.12 | ₩76,207 | ₩76,961 | ₩74,766 | ₩75,153 | -1.38% | 490.9만 |
|---|
| 2026.03.11 | ₩78,797 | ₩78,930 | ₩76,941 | ₩77,702 | -1.39% | 225.9만 |
|---|
| 2026.03.10 | ₩79,197 | ₩80,238 | ₩77,756 | ₩78,984 | -0.27% | 334.8만 |
|---|
| 2026.03.09 | ₩76,394 | ₩78,823 | ₩74,298 | ₩78,637 | +2.94% | 536.1만 |
|---|
| 2026.03.06 | ₩79,611 | ₩79,878 | ₩77,489 | ₩77,582 | -2.55% | 403.9만 |
|---|
| 2026.03.05 | ₩82,214 | ₩83,279 | ₩80,933 | ₩82,107 | -0.13% | 439.9만 |
|---|
| 2026.03.04 | ₩82,681 | ₩84,069 | ₩82,307 | ₩83,736 | +1.28% | 374.8만 |
|---|
| 2026.03.03 | ₩82,040 | ₩83,095 | ₩80,532 | ₩82,468 | +0.52% | 350.3만 |
|---|
| 2026.03.02 | ₩84,056 | ₩85,287 | ₩83,502 | ₩85,124 | +1.27% | 237만 |
|---|
| 2026.02.27 | ₩85,591 | ₩87,086 | ₩84,243 | ₩86,753 | +1.36% | 402.7만 |
|---|
| 2026.02.26 | ₩84,203 | ₩85,778 | ₩84,110 | ₩85,645 | +1.71% | 336.4만 |
|---|
| 2026.02.25 | ₩87,647 | ₩87,967 | ₩84,603 | ₩84,617 | -3.46% | 360.8만 |
|---|
| 2026.02.24 | ₩85,771 | ₩88,021 | ₩85,771 | ₩87,914 | +2.50% | 327.3만 |
|---|
| 2026.02.23 | ₩87,634 | ₩87,727 | ₩84,083 | ₩84,937 | -3.08% | 311.4만 |
|---|
| 2026.02.20 | ₩85,832 | ₩87,113 | ₩85,284 | ₩86,939 | +1.29% | 366.9만 |
|---|
| 2026.02.19 | ₩83,482 | ₩85,605 | ₩83,449 | ₩85,324 | +2.21% | 435.8만 |
|---|
| 2026.02.18 | ₩81,480 | ₩86,546 | ₩81,106 | ₩85,031 | +4.36% | 997.6만 |
|---|
| 2026.02.17 | ₩75,553 | ₩77,376 | ₩74,926 | ₩76,608 | +1.40% | 450.2만 |
|---|
| 2026.02.13 | ₩77,862 | ₩79,064 | ₩77,395 | ₩78,530 | +0.86% | 316.9만 |
|---|
| 2026.02.12 | ₩77,635 | ₩78,823 | ₩77,208 | ₩77,942 | +0.40% | 250.6만 |
|---|
| 2026.02.11 | ₩80,145 | ₩80,852 | ₩78,476 | ₩78,677 | -1.83% | 341.5만 |
|---|
| 2026.02.10 | ₩79,438 | ₩80,432 | ₩78,770 | ₩80,305 | +1.09% | 404.2만 |
|---|
| 2026.02.09 | ₩78,757 | ₩79,938 | ₩78,156 | ₩79,277 | +0.66% | 444.6만 |
|---|
| 2026.02.06 | ₩75,420 | ₩78,049 | ₩74,899 | ₩77,969 | +3.38% | 420.9만 |
|---|
| 2026.02.05 | ₩74,512 | ₩74,872 | ₩72,817 | ₩74,218 | -0.39% | 603.9만 |
|---|
| 2026.02.04 | ₩72,470 | ₩75,239 | ₩72,356 | ₩74,939 | +3.41% | 374.3만 |
|---|
| 2026.02.03 | ₩70,080 | ₩72,550 | ₩69,920 | ₩72,082 | +2.86% | 541.2만 |
|---|
| 2026.02.02 | ₩70,441 | ₩71,561 | ₩69,980 | ₩70,667 | +0.32% | 253.7만 |
|---|
| 2026.01.30 | ₩70,881 | ₩71,335 | ₩70,093 | ₩70,240 | -0.90% | 764.8만 |
|---|
| 2026.01.29 | ₩72,002 | ₩72,550 | ₩70,441 | ₩72,296 | +0.41% | 363.1만 |
|---|
| 2026.01.28 | ₩71,362 | ₩72,116 | ₩70,821 | ₩71,602 | +0.34% | 265.5만 |
|---|
| 2026.01.27 | ₩72,536 | ₩73,364 | ₩72,136 | ₩72,349 | -0.26% | 149만 |
|---|
| 2026.01.26 | ₩73,471 | ₩73,931 | ₩72,696 | ₩72,723 | -1.02% | 202.6만 |
|---|
| 2026.01.23 | ₩73,057 | ₩73,511 | ₩71,455 | ₩72,403 | -0.90% | 346.5만 |
|---|
| 2026.01.22 | ₩72,683 | ₩73,511 | ₩72,496 | ₩73,177 | +0.68% | 174.4만 |
|---|
| 2026.01.21 | ₩71,028 | ₩71,709 | ₩70,654 | ₩71,589 | +0.79% | 223.6만 |
|---|
| 2026.01.20 | ₩71,428 | ₩71,976 | ₩70,481 | ₩70,654 | -1.08% | 258.7만 |
|---|
| 2026.01.16 | ₩73,037 | ₩73,150 | ₩72,343 | ₩72,790 | -0.34% | 152.8만 |
|---|
| 2026.01.15 | ₩73,244 | ₩73,551 | ₩72,630 | ₩72,777 | -0.64% | 223.1만 |
|---|
| 2026.01.14 | ₩74,085 | ₩74,512 | ₩72,365 | ₩72,883 | -1.62% | 422.2만 |
|---|
| 2026.01.13 | ₩75,299 | ₩75,513 | ₩74,479 | ₩75,339 | +0.05% | 396.3만 |
|---|
| 2026.01.12 | ₩76,127 | ₩77,565 | ₩76,047 | ₩77,035 | +1.19% | 299.1만 |
|---|
| 2026.01.09 | ₩73,871 | ₩76,568 | ₩73,804 | ₩76,514 | +3.58% | 316.8만 |
|---|
| 2026.01.08 | ₩70,975 | ₩73,864 | ₩70,627 | ₩73,778 | +3.95% | 391.9만 |
|---|
| 2026.01.07 | ₩75,319 | ₩76,621 | ₩72,590 | ₩72,670 | -3.52% | 354.7만 |
|---|
| 2026.01.06 | ₩74,966 | ₩75,339 | ₩73,818 | ₩74,525 | -0.59% | 262만 |
|---|
| 2026.01.05 | ₩73,417 | ₩75,700 | ₩73,337 | ₩75,153 | +2.36% | 241.9만 |
|---|
| 2026.01.02 | ₩73,030 | ₩74,005 | ₩72,189 | ₩73,991 | +1.32% | 140.4만 |
|---|
| 2025.12.31 | ₩73,017 | ₩73,157 | ₩72,069 | ₩72,189 | -1.13% | 150.5만 |
|---|
| 2025.12.30 | ₩73,591 | ₩73,818 | ₩73,311 | ₩73,364 | -0.31% | 113.3만 |
|---|
| 2025.12.29 | ₩74,418 | ₩74,645 | ₩73,604 | ₩73,671 | -1.00% | 189.8만 |
|---|
| 2025.12.26 | ₩75,113 | ₩75,113 | ₩74,318 | ₩74,418 | -0.92% | 126.4만 |
|---|
| 2025.12.24 | ₩74,365 | ₩75,767 | ₩73,738 | ₩74,552 | +0.25% | 81.8만 |
|---|
| 2025.12.23 | ₩74,192 | ₩74,552 | ₩73,618 | ₩74,258 | +0.09% | 199.6만 |
|---|
| 2025.12.22 | ₩73,431 | ₩74,118 | ₩73,284 | ₩74,045 | +0.84% | 287.5만 |
|---|
| 2025.12.19 | ₩72,803 | ₩72,963 | ₩71,822 | ₩72,443 | -0.50% | 430만 |
|---|
| 2025.12.18 | ₩72,670 | ₩73,738 | ₩72,610 | ₩72,790 | +0.17% | 331.5만 |
|---|
| 2025.12.17 | ₩73,925 | ₩73,925 | ₩71,282 | ₩71,468 | -3.32% | 358.1만 |
|---|
| 2025.12.16 | ₩75,433 | ₩75,740 | ₩73,884 | ₩73,965 | -1.95% | 534.2만 |
|---|
| 2025.12.15 | ₩75,339 | ₩75,647 | ₩74,552 | ₩75,406 | +0.09% | 381.7만 |
|---|
| 2025.12.12 | ₩74,819 | ₩75,326 | ₩74,232 | ₩75,099 | +0.37% | 656.9만 |
|---|
| 2025.12.11 | ₩73,324 | ₩75,233 | ₩73,304 | ₩75,193 | +2.55% | 663.3만 |
|---|
| 2025.12.10 | ₩71,468 | ₩73,162 | ₩71,015 | ₩72,790 | +1.85% | 543.2만 |
|---|
| 2025.12.09 | ₩70,120 | ₩71,482 | ₩69,526 | ₩71,428 | +1.87% | 596.5만 |
|---|
| 2025.12.08 | ₩73,097 | ₩73,097 | ₩70,774 | ₩71,188 | -2.61% | 417.9만 |
|---|
| 2025.12.05 | ₩70,988 | ₩73,124 | ₩70,881 | ₩73,070 | +2.93% | 643.2만 |
|---|
| 2025.12.04 | ₩70,481 | ₩70,521 | ₩69,566 | ₩70,401 | -0.11% | 344.3만 |
|---|
| 2025.12.03 | ₩69,132 | ₩70,267 | ₩69,032 | ₩70,240 | +1.60% | 241.8만 |
|---|
| 2025.12.02 | ₩69,586 | ₩69,586 | ₩68,598 | ₩68,638 | -1.36% | 695.3만 |
|---|
| 2025.12.01 | ₩68,592 | ₩69,706 | ₩68,151 | ₩69,466 | +1.27% | 439.6만 |
|---|
| 2025.11.28 | ₩67,851 | ₩69,026 | ₩67,637 | ₩68,759 | +1.34% | 242.7만 |
|---|
| 2025.11.26 | ₩67,691 | ₩67,691 | ₩66,983 | ₩67,010 | -1.01% | 583.5만 |
|---|
| 2025.11.25 | ₩66,663 | ₩67,798 | ₩66,156 | ₩67,784 | +1.68% | 551.2만 |
|---|
| 2025.11.24 | ₩64,180 | ₩65,822 | ₩63,773 | ₩65,515 | +2.08% | 3748만 |
|---|
| 2025.11.21 | ₩63,446 | ₩64,500 | ₩62,738 | ₩64,274 | +1.30% | 341.5만 |
|---|
| 2025.11.20 | ₩63,806 | ₩64,327 | ₩62,698 | ₩62,925 | -1.38% | 423.6만 |
|---|
| 2025.11.19 | ₩63,740 | ₩63,893 | ₩62,632 | ₩63,406 | -0.52% | 317.2만 |
|---|
| 2025.11.18 | ₩63,406 | ₩63,980 | ₩62,565 | ₩63,539 | +0.21% | 385만 |
|---|
| 2025.11.17 | ₩64,941 | ₩65,315 | ₩63,700 | ₩64,153 | -1.21% | 262.4만 |
|---|
| 2025.11.14 | ₩64,874 | ₩65,555 | ₩64,714 | ₩65,168 | +0.45% | 327.6만 |
|---|
| 2025.11.13 | ₩66,449 | ₩67,744 | ₩66,323 | ₩66,409 | -0.06% | 332.8만 |
|---|
| 2025.11.12 | ₩66,556 | ₩67,864 | ₩66,516 | ₩66,783 | +0.34% | 253.1만 |
|---|
| 2025.11.11 | ₩65,809 | ₩66,389 | ₩65,381 | ₩66,369 | +0.85% | 279.2만 |
|---|
| 2025.11.10 | ₩65,995 | ₩66,036 | ₩64,754 | ₩65,061 | -1.42% | 321.3만 |
|---|
| 2025.11.07 | ₩66,009 | ₩66,356 | ₩64,968 | ₩65,995 | -0.02% | 297.1만 |
|---|
| 2025.11.06 | ₩66,343 | ₩66,716 | ₩65,462 | ₩66,369 | +0.04% | 547.2만 |
|---|
| 2025.11.05 | ₩67,971 | ₩68,438 | ₩67,544 | ₩67,851 | -0.18% | 288.5만 |
|---|
| 2025.11.04 | ₩67,424 | ₩68,532 | ₩67,237 | ₩68,038 | +0.91% | 322.5만 |
|---|
| 2025.11.03 | ₩67,878 | ₩68,692 | ₩67,304 | ₩68,238 | +0.53% | 401.1만 |
|---|
| 2025.10.31 | ₩68,358 | ₩69,493 | ₩67,577 | ₩69,199 | +1.23% | 446.4만 |
|---|
| 2025.10.30 | ₩69,967 | ₩70,924 | ₩69,253 | ₩69,373 | -0.85% | 418.9만 |
|---|
| 2025.10.29 | ₩70,521 | ₩72,443 | ₩68,625 | ₩70,547 | +0.04% | 811.9만 |
|---|
| 2025.10.28 | ₩67,437 | ₩68,465 | ₩66,850 | ₩67,330 | -0.16% | 396.5만 |
|---|
| 2025.10.27 | ₩66,690 | ₩67,277 | ₩66,236 | ₩66,583 | -0.16% | 315.7만 |
|---|
| 2025.10.24 | ₩66,209 | ₩66,770 | ₩65,742 | ₩66,169 | -0.06% | 266.8만 |
|---|
| 2025.10.23 | ₩64,047 | ₩64,928 | ₩63,766 | ₩64,607 | +0.88% | 192.2만 |
|---|
| 2025.10.22 | ₩65,235 | ₩65,862 | ₩63,960 | ₩64,060 | -1.80% | 361.3만 |
|---|
| 2025.10.21 | ₩65,141 | ₩65,555 | ₩64,767 | ₩65,462 | +0.49% | 237.4만 |
|---|
| 2025.10.20 | ₩65,088 | ₩65,448 | ₩64,247 | ₩65,128 | +0.06% | 251.6만 |
|---|
| 2025.10.17 | ₩64,500 | ₩64,901 | ₩63,860 | ₩64,874 | +0.58% | 380.3만 |
|---|
| 2025.10.16 | ₩65,021 | ₩65,408 | ₩64,107 | ₩64,527 | -0.76% | 225.6만 |
|---|
| 2025.10.15 | ₩65,555 | ₩66,176 | ₩64,701 | ₩64,701 | -1.30% | 235.7만 |
|---|
| 2025.10.14 | ₩63,646 | ₩65,528 | ₩63,459 | ₩65,462 | +2.85% | 194.5만 |
|---|
| 2025.10.13 | ₩63,252 | ₩64,100 | ₩63,072 | ₩63,566 | +0.50% | 133.2만 |
|---|
| 2025.10.10 | ₩64,100 | ₩64,420 | ₩62,672 | ₩62,685 | -2.21% | 332.1만 |
|---|
| 2025.10.09 | ₩65,341 | ₩65,381 | ₩63,713 | ₩64,233 | -1.70% | 286.6만 |
|---|
| 2025.10.08 | ₩63,940 | ₩65,502 | ₩63,886 | ₩65,341 | +2.19% | 419.1만 |
|---|
| 2025.10.07 | ₩64,047 | ₩64,300 | ₩62,685 | ₩62,912 | -1.77% | 301.1만 |
|---|
| 2025.10.06 | ₩65,221 | ₩65,388 | ₩63,900 | ₩64,527 | -1.06% | 400.9만 |
|---|
| 2025.10.03 | ₩64,220 | ₩65,061 | ₩63,853 | ₩65,034 | +1.27% | 385만 |
|---|
| 2025.10.02 | ₩64,220 | ₩64,500 | ₩63,459 | ₩64,354 | +0.21% | 363만 |
|---|
| 2025.10.01 | ₩64,073 | ₩64,754 | ₩63,633 | ₩64,661 | +0.92% | 421만 |
|---|
| 2025.09.30 | ₩64,594 | ₩65,568 | ₩64,073 | ₩64,781 | +0.29% | 353.3만 |
|---|
| 2025.09.29 | ₩63,339 | ₩64,033 | ₩62,672 | ₩64,007 | +1.05% | 393.4만 |
|---|
| 2025.09.26 | ₩62,885 | ₩63,753 | ₩62,578 | ₩63,633 | +1.19% | 388.3만 |
|---|
| 2025.09.25 | ₩62,819 | ₩63,626 | ₩62,636 | ₩63,219 | +0.64% | 538.6만 |
|---|
| 2025.09.24 | ₩66,476 | ₩66,583 | ₩64,647 | ₩64,914 | -2.35% | 640.2만 |
|---|
| 2025.09.23 | ₩67,664 | ₩68,425 | ₩67,090 | ₩67,090 | -0.85% | 375만 |
|---|
| 2025.09.22 | ₩66,770 | ₩67,637 | ₩66,343 | ₩67,437 | +1.00% | 515만 |
|---|
| 2025.09.19 | ₩69,293 | ₩69,413 | ₩66,610 | ₩67,277 | -2.91% | 4063.2만 |
|---|
| 2025.09.18 | ₩71,415 | ₩71,442 | ₩69,393 | ₩69,706 | -2.39% | 533.9만 |
|---|
| 2025.09.17 | ₩73,110 | ₩73,484 | ₩71,602 | ₩71,815 | -1.77% | 470.8만 |
|---|
| 2025.09.16 | ₩72,323 | ₩73,017 | ₩71,655 | ₩72,870 | +0.76% | 459.4만 |
|---|
| 2025.09.15 | ₩73,457 | ₩73,711 | ₩72,530 | ₩72,576 | -1.20% | 338만 |
|---|
| 2025.09.12 | ₩73,577 | ₩74,539 | ₩73,497 | ₩73,497 | -0.11% | 356.8만 |
|---|
| 2025.09.11 | ₩72,243 | ₩74,472 | ₩72,163 | ₩74,258 | +2.79% | 321.7만 |
|---|
| 2025.09.10 | ₩72,963 | ₩73,104 | ₩71,215 | ₩71,936 | -1.41% | 235.2만 |
|---|
| 2025.09.09 | ₩73,524 | ₩73,624 | ₩72,283 | ₩72,590 | -1.27% | 329.4만 |
|---|
| 2025.09.08 | ₩73,217 | ₩74,479 | ₩72,696 | ₩73,511 | +0.40% | 636.5만 |
|---|
| 2025.09.05 | ₩70,320 | ₩71,722 | ₩70,187 | ₩71,602 | +1.82% | 376.5만 |
|---|
| 2025.09.04 | ₩69,239 | ₩69,733 | ₩68,585 | ₩69,733 | +0.71% | 138.2만 |
|---|
| 2025.09.03 | ₩70,454 | ₩70,894 | ₩69,212 | ₩69,212 | -1.76% | 239.8만 |
|---|
| 2025.09.02 | ₩68,105 | ₩70,320 | ₩67,854 | ₩70,307 | +3.23% | 254.2만 |
|---|
| 2025.08.29 | ₩69,733 | ₩70,307 | ₩69,306 | ₩69,426 | -0.44% | 188.3만 |
|---|
| 2025.08.28 | ₩69,493 | ₩69,827 | ₩69,072 | ₩69,479 | -0.02% | 107.4만 |
|---|