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 | ₩48,746 | ₩48,880 | ₩48,039 | ₩48,319 | -0.88% | 251.8만 |
| 2026.10.08 | ₩48,132 | ₩48,840 | ₩47,765 | ₩48,719 | +1.22% | 315.2만 |
| 2026.10.07 | ₩49,320 | ₩49,507 | ₩48,279 | ₩48,573 | -1.52% | 424.7만 |
| 2026.10.06 | ₩49,814 | ₩50,395 | ₩49,600 | ₩49,761 | -0.11% | 255만 |
| 2026.10.05 | ₩49,173 | ₩49,807 | ₩48,960 | ₩49,654 | +0.98% | 212.5만 |
| 2026.10.02 | ₩50,214 | ₩50,441 | ₩49,353 | ₩49,734 | -0.96% | 353.8만 |
| 2026.10.01 | ₩49,921 | ₩50,148 | ₩48,786 | ₩49,721 | -0.40% | 498.6만 |
| 2026.09.30 | ₩50,548 | ₩50,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,907 |
| -1.27% |
| 314.4만 |
| 2026.09.29 | ₩50,775 | ₩51,082 | ₩49,627 | ₩50,335 | -0.87% | 344만 |
|---|
| 2026.09.28 | ₩50,722 | ₩51,229 | ₩50,041 | ₩50,788 | +0.13% | 370.4만 |
|---|
| 2026.09.25 | ₩50,575 | ₩51,609 | ₩50,168 | ₩51,015 | +0.87% | 357.6만 |
|---|
| 2026.09.24 | ₩50,468 | ₩50,828 | ₩49,213 | ₩49,694 | -1.53% | 460만 |
|---|
| 2026.09.23 | — | — | — | ₩50,588 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩52,056 | — | — |
|---|
| 2026.09.21 | ₩51,082 | ₩51,689 | ₩50,755 | ₩51,509 | +0.84% | 332.7만 |
|---|
| 2026.09.18 | ₩50,648 | ₩50,648 | ₩49,894 | ₩50,108 | -1.07% | 616.2만 |
|---|
| 2026.09.17 | ₩52,343 | ₩52,484 | ₩50,949 | ₩50,975 | -2.61% | 338만 |
|---|
| 2026.09.16 | ₩52,657 | ₩52,737 | ₩50,982 | ₩51,256 | -2.66% | 359.3만 |
|---|
| 2026.09.15 | ₩52,670 | ₩52,811 | ₩52,063 | ₩52,590 | -0.15% | 465.8만 |
|---|
| 2026.09.14 | ₩53,124 | ₩53,678 | ₩52,617 | ₩52,630 | -0.93% | 373.9만 |
|---|
| 2026.09.11 | ₩54,579 | ₩54,653 | ₩53,952 | ₩54,085 | -0.90% | 365.4만 |
|---|
| 2026.08.27 | ₩59,811 | ₩60,145 | ₩59,024 | ₩59,117 | -1.16% | 246.5만 |
|---|
| 2026.08.26 | ₩60,205 | ₩60,606 | ₩59,551 | ₩59,718 | -0.81% | 322.2만 |
|---|
| 2026.08.25 | ₩59,358 | ₩59,358 | ₩58,317 | ₩59,064 | -0.49% | 520.7만 |
|---|
| 2026.08.24 | ₩61,160 | ₩61,734 | ₩59,845 | ₩60,305 | -1.40% | 308.7만 |
|---|
| 2026.08.21 | ₩60,272 | ₩61,260 | ₩60,245 | ₩60,973 | +1.16% | 518.2만 |
|---|
| 2026.08.20 | ₩60,332 | ₩61,039 | ₩59,531 | ₩59,558 | -1.28% | 363.2만 |
|---|
| 2026.08.19 | ₩60,425 | ₩61,481 | ₩60,159 | ₩60,412 | -0.02% | 377.2만 |
|---|
| 2026.08.18 | ₩59,878 | ₩60,212 | ₩59,131 | ₩59,571 | -0.51% | 409.6만 |
|---|
| 2026.08.17 | ₩62,161 | ₩62,488 | ₩60,939 | ₩61,039 | -1.80% | 418만 |
|---|
| 2026.08.14 | ₩62,615 | ₩62,788 | ₩62,027 | ₩62,321 | -0.47% | 233.9만 |
|---|
| 2026.08.13 | ₩62,321 | ₩62,841 | ₩61,680 | ₩62,401 | +0.13% | 275만 |
|---|
| 2026.08.12 | ₩63,669 | ₩63,669 | ₩61,894 | ₩61,894 | -2.79% | 366.5만 |
|---|
| 2026.08.11 | ₩62,428 | ₩63,722 | ₩61,974 | ₩63,536 | +1.77% | 481.5만 |
|---|
| 2026.08.10 | ₩62,868 | ₩63,722 | ₩61,440 | ₩61,787 | -1.72% | 668.8만 |
|---|
| 2026.08.07 | ₩63,402 | ₩65,111 | ₩61,807 | ₩62,254 | -1.81% | 953.4만 |
|---|
| 2026.08.06 | ₩69,789 | ₩69,989 | ₩67,834 | ₩68,367 | -2.04% | 460.4만 |
|---|
| 2026.08.05 | ₩69,582 | ₩70,757 | ₩69,222 | ₩70,583 | +1.44% | 290.3만 |
|---|
| 2026.08.04 | ₩69,222 | ₩69,582 | ₩68,314 | ₩69,208 | -0.02% | 332.6만 |
|---|
| 2026.08.03 | ₩66,072 | ₩68,327 | ₩66,072 | ₩68,181 | +3.19% | 279.8만 |
|---|
| 2026.07.31 | ₩65,845 | ₩66,185 | ₩64,884 | ₩65,284 | -0.85% | 223.1만 |
|---|
| 2026.07.30 | ₩68,127 | ₩68,127 | ₩65,898 | ₩66,205 | -2.82% | 382.1만 |
|---|
| 2026.07.29 | ₩67,019 | ₩67,300 | ₩65,671 | ₩66,018 | -1.49% | 260.9만 |
|---|
| 2026.07.28 | ₩67,019 | ₩68,074 | ₩66,612 | ₩67,233 | +0.32% | 194만 |
|---|
| 2026.07.27 | ₩66,886 | ₩67,393 | ₩66,258 | ₩66,686 | -0.30% | 170.4만 |
|---|
| 2026.07.24 | ₩64,817 | ₩65,911 | ₩64,323 | ₩65,738 | +1.42% | 252.4만 |
|---|
| 2026.07.23 | ₩64,977 | ₩65,431 | ₩64,443 | ₩64,537 | -0.68% | 247.9만 |
|---|
| 2026.07.22 | ₩65,484 | ₩67,286 | ₩65,484 | ₩66,152 | +1.02% | 282.1만 |
|---|
| 2026.07.21 | ₩65,578 | ₩65,791 | ₩64,537 | ₩64,990 | -0.90% | 470.3만 |
|---|
| 2026.07.20 | ₩67,046 | ₩67,260 | ₩64,910 | ₩65,124 | -2.87% | 306.6만 |
|---|
| 2026.07.17 | ₩68,154 | ₩69,155 | ₩66,379 | ₩66,392 | -2.59% | 190.5만 |
|---|
| 2026.07.16 | ₩67,767 | ₩68,755 | ₩67,607 | ₩68,314 | +0.81% | 168.7만 |
|---|
| 2026.07.15 | ₩66,672 | ₩67,994 | ₩66,539 | ₩67,740 | +1.60% | 256만 |
|---|
| 2026.07.14 | ₩67,380 | ₩68,407 | ₩66,319 | ₩66,432 | -1.41% | 275.8만 |
|---|
| 2026.07.13 | ₩68,060 | ₩68,329 | ₩65,418 | ₩65,538 | -3.71% | 368.5만 |
|---|
| 2026.07.10 | ₩67,473 | ₩68,399 | ₩67,220 | ₩67,740 | +0.40% | 195.5만 |
|---|
| 2026.07.09 | ₩66,365 | ₩67,313 | ₩65,992 | ₩67,113 | +1.13% | 314.1만 |
|---|
| 2026.07.08 | ₩66,826 | ₩67,366 | ₩65,898 | ₩66,005 | -1.23% | 278.6만 |
|---|
| 2026.07.07 | ₩71,237 | ₩71,237 | ₩67,139 | ₩67,994 | -4.55% | 415.4만 |
|---|
| 2026.07.06 | ₩72,038 | ₩72,545 | ₩70,703 | ₩72,091 | +0.07% | 169.1만 |
|---|
| 2026.07.02 | ₩71,024 | ₩72,172 | ₩70,863 | ₩71,598 | +0.81% | 198.7만 |
|---|
| 2026.07.01 | ₩69,876 | ₩71,070 | ₩69,595 | ₩70,383 | +0.73% | 188.3만 |
|---|
| 2026.06.30 | ₩72,105 | ₩72,305 | ₩70,049 | ₩71,144 | -1.33% | 248.5만 |
|---|
| 2026.06.29 | ₩72,011 | ₩72,118 | ₩70,376 | ₩70,944 | -1.48% | 358.3만 |
|---|
| 2026.06.26 | ₩73,420 | ₩74,774 | ₩72,719 | ₩74,574 | +1.57% | 293.6만 |
|---|
| 2026.06.25 | ₩73,887 | ₩75,328 | ₩73,800 | ₩74,588 | +0.95% | 289.5만 |
|---|
| 2026.06.24 | ₩70,877 | ₩73,400 | ₩70,757 | ₩72,786 | +2.69% | 269.8만 |
|---|
| 2026.06.23 | ₩70,076 | ₩71,885 | ₩70,009 | ₩70,476 | +0.57% | 211.4만 |
|---|
| 2026.06.22 | ₩71,104 | ₩72,705 | ₩70,436 | ₩71,598 | +0.69% | 338.5만 |
|---|
| 2026.06.18 | ₩72,465 | ₩75,589 | ₩72,465 | ₩73,880 | +1.95% | 353.6만 |
|---|
| 2026.06.17 | ₩74,654 | ₩76,069 | ₩72,358 | ₩72,398 | -3.02% | 434.4만 |
|---|
| 2026.06.16 | ₩72,105 | ₩74,734 | ₩72,105 | ₩74,240 | +2.96% | 352.5만 |
|---|
| 2026.06.15 | ₩72,759 | ₩74,200 | ₩71,958 | ₩72,105 | -0.90% | 293만 |
|---|
| 2026.06.12 | ₩70,797 | ₩71,104 | ₩69,409 | ₩70,970 | +0.25% | 214.7만 |
|---|
| 2026.06.11 | ₩67,527 | ₩70,029 | ₩67,286 | ₩69,849 | +3.44% | 219.9만 |
|---|
| 2026.06.10 | ₩70,009 | ₩70,930 | ₩67,380 | ₩67,420 | -3.70% | 373.2만 |
|---|
| 2026.06.09 | ₩69,475 | ₩70,436 | ₩67,927 | ₩70,330 | +1.23% | 250.3만 |
|---|
| 2026.06.08 | ₩70,897 | ₩71,170 | ₩67,767 | ₩67,807 | -4.36% | 611.1만 |
|---|
| 2026.06.05 | ₩71,971 | ₩72,105 | ₩70,877 | ₩71,518 | -0.63% | 430.3만 |
|---|
| 2026.06.04 | ₩72,599 | ₩72,879 | ₩71,758 | ₩72,559 | -0.06% | 340.8만 |
|---|
| 2026.06.03 | ₩71,611 | ₩72,532 | ₩71,144 | ₩71,878 | +0.37% | 335.1만 |
|---|
| 2026.06.02 | ₩71,518 | ₩72,986 | ₩71,464 | ₩72,545 | +1.44% | 258.5만 |
|---|
| 2026.06.01 | ₩71,144 | ₩71,998 | ₩70,370 | ₩71,798 | +0.92% | 449.4만 |
|---|
| 2026.05.29 | ₩71,224 | ₩72,746 | ₩70,944 | ₩72,599 | +1.93% | 1069.5만 |
|---|
| 2026.05.28 | ₩70,356 | ₩71,197 | ₩69,736 | ₩70,570 | +0.30% | 310.5만 |
|---|
| 2026.05.27 | ₩70,009 | ₩71,110 | ₩69,929 | ₩70,877 | +1.24% | 264.4만 |
|---|
| 2026.05.26 | ₩67,086 | ₩68,688 | ₩66,886 | ₩68,674 | +2.37% | 179.5만 |
|---|
| 2026.05.22 | ₩67,406 | ₩67,567 | ₩66,152 | ₩66,672 | -1.09% | 234.1만 |
|---|
| 2026.05.21 | ₩66,058 | ₩68,181 | ₩65,484 | ₩67,393 | +2.02% | 381.1만 |
|---|
| 2026.05.20 | ₩64,543 | ₩66,913 | ₩63,802 | ₩66,739 | +3.40% | 371.9만 |
|---|
| 2026.05.19 | ₩66,032 | ₩66,045 | ₩64,136 | ₩64,457 | -2.39% | 293.6만 |
|---|
| 2026.05.18 | ₩65,351 | ₩66,552 | ₩65,351 | ₩66,258 | +1.39% | 255.3만 |
|---|
| 2026.05.15 | ₩66,606 | ₩66,859 | ₩65,157 | ₩65,418 | -1.78% | 234.9만 |
|---|
| 2026.05.14 | ₩68,808 | ₩69,262 | ₩67,834 | ₩67,927 | -1.28% | 172.4만 |
|---|
| 2026.05.13 | ₩68,448 | ₩69,328 | ₩67,727 | ₩67,834 | -0.90% | 217.8만 |
|---|
| 2026.05.12 | ₩69,569 | ₩70,089 | ₩68,835 | ₩69,862 | +0.42% | 280.4만 |
|---|
| 2026.05.11 | ₩69,782 | ₩70,410 | ₩69,342 | ₩69,462 | -0.46% | 173.7만 |
|---|
| 2026.05.08 | ₩71,598 | ₩71,865 | ₩70,236 | ₩70,597 | -1.40% | 254.4만 |
|---|
| 2026.05.07 | ₩73,933 | ₩74,000 | ₩70,677 | ₩71,371 | -3.47% | 255.8만 |
|---|
| 2026.05.06 | ₩73,106 | ₩73,346 | ₩71,945 | ₩73,346 | +0.33% | 282.8만 |
|---|
| 2026.05.05 | ₩69,742 | ₩71,357 | ₩69,208 | ₩71,237 | +2.14% | 348만 |
|---|
| 2026.05.04 | ₩70,677 | ₩70,677 | ₩67,540 | ₩67,954 | -3.85% | 317.9만 |
|---|
| 2026.05.01 | ₩73,213 | ₩73,226 | ₩70,743 | ₩71,251 | -2.68% | 259만 |
|---|
| 2026.04.30 | ₩74,080 | ₩74,080 | ₩71,411 | ₩71,784 | -3.10% | 635.6만 |
|---|
| 2026.04.29 | ₩76,883 | ₩77,924 | ₩75,522 | ₩75,775 | -1.44% | 375.3만 |
|---|
| 2026.04.28 | ₩76,977 | ₩77,110 | ₩75,615 | ₩76,710 | -0.35% | 242.4만 |
|---|
| 2026.04.27 | ₩77,150 | ₩78,151 | ₩76,803 | ₩77,631 | +0.62% | 240.6만 |
|---|
| 2026.04.24 | ₩75,175 | ₩76,937 | ₩74,628 | ₩76,817 | +2.18% | 231.1만 |
|---|
| 2026.04.23 | ₩75,589 | ₩76,383 | ₩74,507 | ₩75,909 | +0.42% | 199.9만 |
|---|
| 2026.04.22 | ₩76,243 | ₩76,430 | ₩74,995 | ₩75,522 | -0.95% | 197.9만 |
|---|
| 2026.04.21 | ₩76,376 | ₩77,671 | ₩75,135 | ₩76,243 | -0.17% | 253.7만 |
|---|
| 2026.04.20 | ₩76,136 | ₩77,711 | ₩76,123 | ₩77,684 | +2.03% | 278.7만 |
|---|
| 2026.04.17 | ₩77,484 | ₩79,580 | ₩76,176 | ₩77,017 | -0.60% | 523.2만 |
|---|
| 2026.04.16 | ₩77,804 | ₩78,285 | ₩76,049 | ₩76,323 | -1.90% | 244.5만 |
|---|
| 2026.04.15 | ₩79,993 | ₩79,993 | ₩78,211 | ₩78,392 | -2.00% | 270.7만 |
|---|
| 2026.04.14 | ₩79,847 | ₩80,260 | ₩78,939 | ₩80,033 | +0.23% | 184.9만 |
|---|
| 2026.04.13 | ₩76,616 | ₩79,112 | ₩76,563 | ₩79,072 | +3.21% | 181.3만 |
|---|
| 2026.04.10 | ₩77,404 | ₩77,671 | ₩76,803 | ₩77,417 | +0.02% | 191.6만 |
|---|
| 2026.04.09 | ₩75,742 | ₩77,124 | ₩75,482 | ₩76,603 | +1.14% | 220.8만 |
|---|
| 2026.04.08 | ₩76,296 | ₩77,290 | ₩75,682 | ₩75,896 | -0.52% | 214.9만 |
|---|
| 2026.04.07 | ₩71,624 | ₩72,078 | ₩71,170 | ₩71,851 | +0.32% | 188만 |
|---|
| 2026.04.06 | ₩72,011 | ₩73,053 | ₩71,891 | ₩72,866 | +1.19% | 134만 |
|---|
| 2026.04.02 | ₩71,598 | ₩74,067 | ₩71,237 | ₩72,385 | +1.10% | 263.2만 |
|---|
| 2026.04.01 | ₩75,188 | ₩75,455 | ₩73,626 | ₩73,653 | -2.04% | 331.9만 |
|---|
| 2026.03.31 | ₩73,066 | ₩74,901 | ₩72,185 | ₩74,774 | +2.34% | 316.3만 |
|---|
| 2026.03.30 | ₩72,732 | ₩72,732 | ₩71,277 | ₩71,838 | -1.23% | 158.1만 |
|---|
| 2026.03.27 | ₩72,986 | ₩73,213 | ₩71,718 | ₩71,811 | -1.61% | 177.6만 |
|---|
| 2026.03.26 | ₩74,321 | ₩75,602 | ₩73,520 | ₩73,680 | -0.86% | 308.9만 |
|---|
| 2026.03.25 | ₩75,468 | ₩75,669 | ₩73,920 | ₩74,908 | -0.74% | 160.7만 |
|---|
| 2026.03.24 | ₩72,559 | ₩74,301 | ₩72,325 | ₩73,827 | +1.75% | 284.4만 |
|---|
| 2026.03.23 | ₩72,852 | ₩74,828 | ₩72,412 | ₩73,760 | +1.25% | 242.1만 |
|---|
| 2026.03.20 | ₩72,599 | ₩72,746 | ₩69,789 | ₩70,156 | -3.36% | 374.7만 |
|---|
| 2026.03.19 | ₩71,464 | ₩72,385 | ₩70,863 | ₩72,265 | +1.12% | 330.2만 |
|---|
| 2026.03.18 | ₩74,494 | ₩75,188 | ₩72,859 | ₩72,946 | -2.08% | 328.9만 |
|---|
| 2026.03.17 | ₩76,176 | ₩76,237 | ₩74,948 | ₩75,308 | -1.14% | 253.6만 |
|---|
| 2026.03.16 | ₩74,734 | ₩75,695 | ₩73,593 | ₩75,215 | +0.64% | 324.5만 |
|---|
| 2026.03.13 | ₩73,933 | ₩74,668 | ₩73,179 | ₩74,147 | +0.29% | 380.6만 |
|---|
| 2026.03.12 | ₩76,203 | ₩76,957 | ₩74,761 | ₩75,148 | -1.38% | 490.9만 |
|---|
| 2026.03.11 | ₩78,792 | ₩78,926 | ₩76,937 | ₩77,698 | -1.39% | 225.9만 |
|---|
| 2026.03.10 | ₩79,192 | ₩80,234 | ₩77,751 | ₩78,979 | -0.27% | 334.8만 |
|---|
| 2026.03.09 | ₩76,389 | ₩78,819 | ₩74,294 | ₩78,632 | +2.94% | 536.1만 |
|---|
| 2026.03.06 | ₩79,606 | ₩79,873 | ₩77,484 | ₩77,577 | -2.55% | 403.9만 |
|---|
| 2026.03.05 | ₩82,209 | ₩83,274 | ₩80,928 | ₩82,102 | -0.13% | 439.9만 |
|---|
| 2026.03.04 | ₩82,676 | ₩84,064 | ₩82,303 | ₩83,731 | +1.28% | 374.8만 |
|---|
| 2026.03.03 | ₩82,036 | ₩83,090 | ₩80,527 | ₩82,463 | +0.52% | 350.3만 |
|---|
| 2026.03.02 | ₩84,051 | ₩85,282 | ₩83,497 | ₩85,119 | +1.27% | 237만 |
|---|
| 2026.02.27 | ₩85,586 | ₩87,081 | ₩84,238 | ₩86,747 | +1.36% | 402.7만 |
|---|
| 2026.02.26 | ₩84,198 | ₩85,773 | ₩84,104 | ₩85,639 | +1.71% | 336.4만 |
|---|
| 2026.02.25 | ₩87,642 | ₩87,962 | ₩84,598 | ₩84,612 | -3.46% | 360.8만 |
|---|
| 2026.02.24 | ₩85,766 | ₩88,015 | ₩85,766 | ₩87,909 | +2.50% | 327.3만 |
|---|
| 2026.02.23 | ₩87,628 | ₩87,722 | ₩84,078 | ₩84,932 | -3.08% | 311.4만 |
|---|
| 2026.02.20 | ₩85,826 | ₩87,108 | ₩85,279 | ₩86,934 | +1.29% | 366.9만 |
|---|
| 2026.02.19 | ₩83,477 | ₩85,599 | ₩83,444 | ₩85,319 | +2.21% | 435.8만 |
|---|
| 2026.02.18 | ₩81,475 | ₩86,540 | ₩81,101 | ₩85,025 | +4.36% | 997.6만 |
|---|
| 2026.02.17 | ₩75,549 | ₩77,372 | ₩74,921 | ₩76,603 | +1.40% | 450.2만 |
|---|
| 2026.02.13 | ₩77,858 | ₩79,059 | ₩77,391 | ₩78,525 | +0.86% | 316.9만 |
|---|
| 2026.02.12 | ₩77,631 | ₩78,819 | ₩77,204 | ₩77,938 | +0.40% | 250.6만 |
|---|
| 2026.02.11 | ₩80,140 | ₩80,848 | ₩78,472 | ₩78,672 | -1.83% | 341.5만 |
|---|
| 2026.02.10 | ₩79,433 | ₩80,427 | ₩78,765 | ₩80,300 | +1.09% | 404.2만 |
|---|
| 2026.02.09 | ₩78,752 | ₩79,933 | ₩78,151 | ₩79,273 | +0.66% | 444.6만 |
|---|
| 2026.02.06 | ₩75,415 | ₩78,045 | ₩74,895 | ₩77,964 | +3.38% | 420.9만 |
|---|
| 2026.02.05 | ₩74,507 | ₩74,868 | ₩72,812 | ₩74,214 | -0.39% | 603.9만 |
|---|
| 2026.02.04 | ₩72,465 | ₩75,235 | ₩72,352 | ₩74,935 | +3.41% | 374.3만 |
|---|
| 2026.02.03 | ₩70,076 | ₩72,545 | ₩69,916 | ₩72,078 | +2.86% | 541.2만 |
|---|
| 2026.02.02 | ₩70,436 | ₩71,556 | ₩69,976 | ₩70,663 | +0.32% | 253.7만 |
|---|
| 2026.01.30 | ₩70,877 | ₩71,331 | ₩70,089 | ₩70,236 | -0.90% | 764.8만 |
|---|
| 2026.01.29 | ₩71,998 | ₩72,545 | ₩70,436 | ₩72,292 | +0.41% | 363.1만 |
|---|
| 2026.01.28 | ₩71,357 | ₩72,111 | ₩70,817 | ₩71,598 | +0.34% | 265.5만 |
|---|
| 2026.01.27 | ₩72,532 | ₩73,360 | ₩72,132 | ₩72,345 | -0.26% | 149만 |
|---|
| 2026.01.26 | ₩73,466 | ₩73,927 | ₩72,692 | ₩72,719 | -1.02% | 202.6만 |
|---|
| 2026.01.23 | ₩73,053 | ₩73,506 | ₩71,451 | ₩72,398 | -0.90% | 346.5만 |
|---|
| 2026.01.22 | ₩72,679 | ₩73,506 | ₩72,492 | ₩73,173 | +0.68% | 174.4만 |
|---|
| 2026.01.21 | ₩71,024 | ₩71,704 | ₩70,650 | ₩71,584 | +0.79% | 223.6만 |
|---|
| 2026.01.20 | ₩71,424 | ₩71,971 | ₩70,476 | ₩70,650 | -1.08% | 258.7만 |
|---|
| 2026.01.16 | ₩73,032 | ₩73,146 | ₩72,338 | ₩72,786 | -0.34% | 152.8만 |
|---|
| 2026.01.15 | ₩73,239 | ₩73,546 | ₩72,625 | ₩72,772 | -0.64% | 223.1만 |
|---|
| 2026.01.14 | ₩74,080 | ₩74,507 | ₩72,361 | ₩72,879 | -1.62% | 422.2만 |
|---|
| 2026.01.13 | ₩75,295 | ₩75,509 | ₩74,474 | ₩75,335 | +0.05% | 396.3만 |
|---|
| 2026.01.12 | ₩76,123 | ₩77,560 | ₩76,042 | ₩77,030 | +1.19% | 299.1만 |
|---|
| 2026.01.09 | ₩73,867 | ₩76,563 | ₩73,800 | ₩76,510 | +3.58% | 316.8만 |
|---|
| 2026.01.08 | ₩70,970 | ₩73,860 | ₩70,623 | ₩73,773 | +3.95% | 391.9만 |
|---|
| 2026.01.07 | ₩75,315 | ₩76,616 | ₩72,585 | ₩72,665 | -3.52% | 354.7만 |
|---|
| 2026.01.06 | ₩74,961 | ₩75,335 | ₩73,813 | ₩74,521 | -0.59% | 262만 |
|---|
| 2026.01.05 | ₩73,413 | ₩75,695 | ₩73,333 | ₩75,148 | +2.36% | 241.9만 |
|---|
| 2026.01.02 | ₩73,026 | ₩74,000 | ₩72,185 | ₩73,987 | +1.32% | 140.4만 |
|---|
| 2025.12.31 | ₩73,012 | ₩73,153 | ₩72,065 | ₩72,185 | -1.13% | 150.5만 |
|---|
| 2025.12.30 | ₩73,586 | ₩73,813 | ₩73,306 | ₩73,360 | -0.31% | 113.3만 |
|---|
| 2025.12.29 | ₩74,414 | ₩74,641 | ₩73,600 | ₩73,667 | -1.00% | 189.8만 |
|---|
| 2025.12.26 | ₩75,108 | ₩75,108 | ₩74,314 | ₩74,414 | -0.92% | 126.4만 |
|---|
| 2025.12.24 | ₩74,361 | ₩75,762 | ₩73,733 | ₩74,547 | +0.25% | 81.8만 |
|---|
| 2025.12.23 | ₩74,187 | ₩74,547 | ₩73,613 | ₩74,254 | +0.09% | 199.6만 |
|---|
| 2025.12.22 | ₩73,426 | ₩74,114 | ₩73,279 | ₩74,040 | +0.84% | 287.5만 |
|---|
| 2025.12.19 | ₩72,799 | ₩72,959 | ₩71,818 | ₩72,439 | -0.50% | 430만 |
|---|
| 2025.12.18 | ₩72,665 | ₩73,733 | ₩72,605 | ₩72,786 | +0.17% | 331.5만 |
|---|
| 2025.12.17 | ₩73,920 | ₩73,920 | ₩71,277 | ₩71,464 | -3.32% | 358.1만 |
|---|
| 2025.12.16 | ₩75,428 | ₩75,735 | ₩73,880 | ₩73,960 | -1.95% | 534.2만 |
|---|
| 2025.12.15 | ₩75,335 | ₩75,642 | ₩74,547 | ₩75,402 | +0.09% | 381.7만 |
|---|
| 2025.12.12 | ₩74,814 | ₩75,322 | ₩74,227 | ₩75,095 | +0.37% | 656.9만 |
|---|
| 2025.12.11 | ₩73,319 | ₩75,228 | ₩73,299 | ₩75,188 | +2.55% | 663.3만 |
|---|
| 2025.12.10 | ₩71,464 | ₩73,158 | ₩71,010 | ₩72,786 | +1.85% | 543.2만 |
|---|
| 2025.12.09 | ₩70,116 | ₩71,477 | ₩69,522 | ₩71,424 | +1.87% | 596.5만 |
|---|
| 2025.12.08 | ₩73,093 | ₩73,093 | ₩70,770 | ₩71,184 | -2.61% | 417.9만 |
|---|
| 2025.12.05 | ₩70,984 | ₩73,119 | ₩70,877 | ₩73,066 | +2.93% | 643.2만 |
|---|
| 2025.12.04 | ₩70,476 | ₩70,516 | ₩69,562 | ₩70,396 | -0.11% | 344.3만 |
|---|
| 2025.12.03 | ₩69,128 | ₩70,263 | ₩69,028 | ₩70,236 | +1.60% | 241.8만 |
|---|
| 2025.12.02 | ₩69,582 | ₩69,582 | ₩68,594 | ₩68,634 | -1.36% | 695.3만 |
|---|
| 2025.12.01 | ₩68,588 | ₩69,702 | ₩68,147 | ₩69,462 | +1.27% | 439.6만 |
|---|
| 2025.11.28 | ₩67,847 | ₩69,021 | ₩67,633 | ₩68,755 | +1.34% | 242.7만 |
|---|
| 2025.11.26 | ₩67,687 | ₩67,687 | ₩66,979 | ₩67,006 | -1.01% | 583.5만 |
|---|
| 2025.11.25 | ₩66,659 | ₩67,793 | ₩66,152 | ₩67,780 | +1.68% | 551.2만 |
|---|
| 2025.11.24 | ₩64,176 | ₩65,818 | ₩63,769 | ₩65,511 | +2.08% | 3748만 |
|---|
| 2025.11.21 | ₩63,442 | ₩64,497 | ₩62,735 | ₩64,270 | +1.30% | 341.5만 |
|---|
| 2025.11.20 | ₩63,802 | ₩64,323 | ₩62,695 | ₩62,922 | -1.38% | 423.6만 |
|---|
| 2025.11.19 | ₩63,736 | ₩63,889 | ₩62,628 | ₩63,402 | -0.52% | 317.2만 |
|---|
| 2025.11.18 | ₩63,402 | ₩63,976 | ₩62,561 | ₩63,536 | +0.21% | 385만 |
|---|
| 2025.11.17 | ₩64,937 | ₩65,311 | ₩63,696 | ₩64,150 | -1.21% | 262.4만 |
|---|
| 2025.11.14 | ₩64,870 | ₩65,551 | ₩64,710 | ₩65,164 | +0.45% | 327.6만 |
|---|
| 2025.11.13 | ₩66,445 | ₩67,740 | ₩66,319 | ₩66,405 | -0.06% | 332.8만 |
|---|
| 2025.11.12 | ₩66,552 | ₩67,860 | ₩66,512 | ₩66,779 | +0.34% | 253.1만 |
|---|
| 2025.11.11 | ₩65,805 | ₩66,385 | ₩65,378 | ₩66,365 | +0.85% | 279.2만 |
|---|
| 2025.11.10 | ₩65,992 | ₩66,032 | ₩64,750 | ₩65,057 | -1.42% | 321.3만 |
|---|
| 2025.11.07 | ₩66,005 | ₩66,352 | ₩64,964 | ₩65,992 | -0.02% | 297.1만 |
|---|
| 2025.11.06 | ₩66,339 | ₩66,712 | ₩65,458 | ₩66,365 | +0.04% | 547.2만 |
|---|
| 2025.11.05 | ₩67,967 | ₩68,434 | ₩67,540 | ₩67,847 | -0.18% | 288.5만 |
|---|
| 2025.11.04 | ₩67,420 | ₩68,528 | ₩67,233 | ₩68,034 | +0.91% | 322.5만 |
|---|
| 2025.11.03 | ₩67,874 | ₩68,688 | ₩67,300 | ₩68,234 | +0.53% | 401.1만 |
|---|
| 2025.10.31 | ₩68,354 | ₩69,489 | ₩67,573 | ₩69,195 | +1.23% | 446.4만 |
|---|
| 2025.10.30 | ₩69,962 | ₩70,920 | ₩69,248 | ₩69,369 | -0.85% | 418.9만 |
|---|
| 2025.10.29 | ₩70,516 | ₩72,439 | ₩68,621 | ₩70,543 | +0.04% | 811.9만 |
|---|
| 2025.10.28 | ₩67,433 | ₩68,461 | ₩66,846 | ₩67,326 | -0.16% | 396.5만 |
|---|
| 2025.10.27 | ₩66,686 | ₩67,273 | ₩66,232 | ₩66,579 | -0.16% | 315.7만 |
|---|
| 2025.10.24 | ₩66,205 | ₩66,766 | ₩65,738 | ₩66,165 | -0.06% | 266.8만 |
|---|
| 2025.10.23 | ₩64,043 | ₩64,924 | ₩63,762 | ₩64,603 | +0.88% | 192.2만 |
|---|
| 2025.10.22 | ₩65,231 | ₩65,858 | ₩63,956 | ₩64,056 | -1.80% | 361.3만 |
|---|
| 2025.10.21 | ₩65,137 | ₩65,551 | ₩64,764 | ₩65,458 | +0.49% | 237.4만 |
|---|
| 2025.10.20 | ₩65,084 | ₩65,444 | ₩64,243 | ₩65,124 | +0.06% | 251.6만 |
|---|
| 2025.10.17 | ₩64,497 | ₩64,897 | ₩63,856 | ₩64,870 | +0.58% | 380.3만 |
|---|
| 2025.10.16 | ₩65,017 | ₩65,404 | ₩64,103 | ₩64,523 | -0.76% | 225.6만 |
|---|
| 2025.10.15 | ₩65,551 | ₩66,172 | ₩64,697 | ₩64,697 | -1.30% | 235.7만 |
|---|
| 2025.10.14 | ₩63,642 | ₩65,524 | ₩63,455 | ₩65,458 | +2.85% | 194.5만 |
|---|
| 2025.10.13 | ₩63,249 | ₩64,096 | ₩63,068 | ₩63,562 | +0.50% | 133.2만 |
|---|
| 2025.10.10 | ₩64,096 | ₩64,416 | ₩62,668 | ₩62,681 | -2.21% | 332.1만 |
|---|
| 2025.10.09 | ₩65,337 | ₩65,378 | ₩63,709 | ₩64,230 | -1.70% | 286.6만 |
|---|
| 2025.10.08 | ₩63,936 | ₩65,498 | ₩63,883 | ₩65,337 | +2.19% | 419.1만 |
|---|
| 2025.10.07 | ₩64,043 | ₩64,296 | ₩62,681 | ₩62,908 | -1.77% | 301.1만 |
|---|
| 2025.10.06 | ₩65,217 | ₩65,384 | ₩63,896 | ₩64,523 | -1.06% | 400.9만 |
|---|
| 2025.10.03 | ₩64,216 | ₩65,057 | ₩63,849 | ₩65,030 | +1.27% | 385만 |
|---|
| 2025.10.02 | ₩64,216 | ₩64,497 | ₩63,455 | ₩64,350 | +0.21% | 363만 |
|---|
| 2025.10.01 | ₩64,069 | ₩64,750 | ₩63,629 | ₩64,657 | +0.92% | 421만 |
|---|
| 2025.09.30 | ₩64,590 | ₩65,564 | ₩64,069 | ₩64,777 | +0.29% | 353.3만 |
|---|
| 2025.09.29 | ₩63,335 | ₩64,029 | ₩62,668 | ₩64,003 | +1.05% | 393.4만 |
|---|
| 2025.09.26 | ₩62,881 | ₩63,749 | ₩62,574 | ₩63,629 | +1.19% | 388.3만 |
|---|
| 2025.09.25 | ₩62,815 | ₩63,622 | ₩62,632 | ₩63,215 | +0.64% | 538.6만 |
|---|
| 2025.09.24 | ₩66,472 | ₩66,579 | ₩64,643 | ₩64,910 | -2.35% | 640.2만 |
|---|
| 2025.09.23 | ₩67,660 | ₩68,421 | ₩67,086 | ₩67,086 | -0.85% | 375만 |
|---|
| 2025.09.22 | ₩66,766 | ₩67,633 | ₩66,339 | ₩67,433 | +1.00% | 515만 |
|---|
| 2025.09.19 | ₩69,288 | ₩69,409 | ₩66,606 | ₩67,273 | -2.91% | 4063.2만 |
|---|
| 2025.09.18 | ₩71,411 | ₩71,437 | ₩69,389 | ₩69,702 | -2.39% | 533.9만 |
|---|
| 2025.09.17 | ₩73,106 | ₩73,480 | ₩71,598 | ₩71,811 | -1.77% | 470.8만 |
|---|
| 2025.09.16 | ₩72,318 | ₩73,012 | ₩71,651 | ₩72,866 | +0.76% | 459.4만 |
|---|
| 2025.09.15 | ₩73,453 | ₩73,707 | ₩72,525 | ₩72,572 | -1.20% | 338만 |
|---|
| 2025.09.12 | ₩73,573 | ₩74,534 | ₩73,493 | ₩73,493 | -0.11% | 356.8만 |
|---|
| 2025.09.11 | ₩72,238 | ₩74,467 | ₩72,158 | ₩74,254 | +2.79% | 321.7만 |
|---|
| 2025.09.10 | ₩72,959 | ₩73,099 | ₩71,211 | ₩71,931 | -1.41% | 235.2만 |
|---|
| 2025.09.09 | ₩73,520 | ₩73,620 | ₩72,278 | ₩72,585 | -1.27% | 329.4만 |
|---|
| 2025.09.08 | ₩73,213 | ₩74,474 | ₩72,692 | ₩73,506 | +0.40% | 636.5만 |
|---|
| 2025.09.05 | ₩70,316 | ₩71,718 | ₩70,183 | ₩71,598 | +1.82% | 376.5만 |
|---|
| 2025.09.04 | ₩69,235 | ₩69,729 | ₩68,581 | ₩69,729 | +0.71% | 138.2만 |
|---|
| 2025.09.03 | ₩70,450 | ₩70,890 | ₩69,208 | ₩69,208 | -1.76% | 239.8만 |
|---|
| 2025.09.02 | ₩68,100 | ₩70,316 | ₩67,850 | ₩70,303 | +3.23% | 254.2만 |
|---|
| 2025.08.29 | ₩69,729 | ₩70,303 | ₩69,302 | ₩69,422 | -0.44% | 188.3만 |
|---|
| 2025.08.28 | ₩69,489 | ₩69,822 | ₩69,068 | ₩69,475 | -0.02% | 107.4만 |
|---|