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 | ₩48,732 | ₩48,865 | ₩48,024 | ₩48,305 | -0.88% | 251.8만 |
| 2026.10.08 | ₩48,118 | ₩48,825 | ₩47,751 | ₩48,705 | +1.22% | 315.2만 |
| 2026.10.07 | ₩49,305 | ₩49,492 | ₩48,265 | ₩48,558 | -1.52% | 424.7만 |
| 2026.10.06 | ₩49,799 | ₩50,380 | ₩49,586 | ₩49,746 | -0.11% | 255만 |
| 2026.10.05 | ₩49,159 | ₩49,792 | ₩48,945 | ₩49,639 | +0.98% | 212.5만 |
| 2026.10.02 | ₩50,199 | ₩50,426 | ₩49,339 | ₩49,719 | -0.96% | 353.8만 |
| 2026.10.01 | ₩49,906 | ₩50,133 | ₩48,772 | ₩49,706 | -0.40% | 498.6만 |
| 2026.09.30 | ₩50,533 | ₩50,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,892 |
| -1.27% |
| 314.4만 |
| 2026.09.29 | ₩50,760 | ₩51,067 | ₩49,612 | ₩50,319 | -0.87% | 344만 |
|---|
| 2026.09.28 | ₩50,706 | ₩51,214 | ₩50,026 | ₩50,773 | +0.13% | 370.4만 |
|---|
| 2026.09.25 | ₩50,560 | ₩51,594 | ₩50,153 | ₩51,000 | +0.87% | 357.6만 |
|---|
| 2026.09.24 | ₩50,453 | ₩50,813 | ₩49,199 | ₩49,679 | -1.53% | 460만 |
|---|
| 2026.09.23 | — | — | — | ₩50,573 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩52,041 | — | — |
|---|
| 2026.09.21 | ₩51,067 | ₩51,674 | ₩50,740 | ₩51,494 | +0.84% | 332.7만 |
|---|
| 2026.09.18 | ₩50,633 | ₩50,633 | ₩49,879 | ₩50,093 | -1.07% | 616.2만 |
|---|
| 2026.09.17 | ₩52,328 | ₩52,468 | ₩50,933 | ₩50,960 | -2.61% | 338만 |
|---|
| 2026.09.16 | ₩52,641 | ₩52,721 | ₩50,967 | ₩51,240 | -2.66% | 359.3만 |
|---|
| 2026.09.15 | ₩52,655 | ₩52,795 | ₩52,047 | ₩52,575 | -0.15% | 465.8만 |
|---|
| 2026.09.14 | ₩53,108 | ₩53,662 | ₩52,601 | ₩52,615 | -0.93% | 373.9만 |
|---|
| 2026.09.11 | ₩54,563 | ₩54,636 | ₩53,936 | ₩54,069 | -0.90% | 365.4만 |
|---|
| 2026.08.27 | ₩59,794 | ₩60,127 | ₩59,006 | ₩59,100 | -1.16% | 246.5만 |
|---|
| 2026.08.26 | ₩60,187 | ₩60,588 | ₩59,533 | ₩59,700 | -0.81% | 322.2만 |
|---|
| 2026.08.25 | ₩59,340 | ₩59,340 | ₩58,299 | ₩59,046 | -0.49% | 520.7만 |
|---|
| 2026.08.24 | ₩61,141 | ₩61,715 | ₩59,827 | ₩60,287 | -1.40% | 308.7만 |
|---|
| 2026.08.21 | ₩60,254 | ₩61,241 | ₩60,227 | ₩60,954 | +1.16% | 518.2만 |
|---|
| 2026.08.20 | ₩60,314 | ₩61,021 | ₩59,513 | ₩59,540 | -1.28% | 363.2만 |
|---|
| 2026.08.19 | ₩60,407 | ₩61,463 | ₩60,141 | ₩60,394 | -0.02% | 377.2만 |
|---|
| 2026.08.18 | ₩59,860 | ₩60,194 | ₩59,113 | ₩59,553 | -0.51% | 409.6만 |
|---|
| 2026.08.17 | ₩62,142 | ₩62,469 | ₩60,921 | ₩61,021 | -1.80% | 418만 |
|---|
| 2026.08.14 | ₩62,596 | ₩62,769 | ₩62,009 | ₩62,302 | -0.47% | 233.9만 |
|---|
| 2026.08.13 | ₩62,302 | ₩62,823 | ₩61,662 | ₩62,382 | +0.13% | 275만 |
|---|
| 2026.08.12 | ₩63,650 | ₩63,650 | ₩61,875 | ₩61,875 | -2.79% | 366.5만 |
|---|
| 2026.08.11 | ₩62,409 | ₩63,703 | ₩61,955 | ₩63,516 | +1.77% | 481.5만 |
|---|
| 2026.08.10 | ₩62,849 | ₩63,703 | ₩61,422 | ₩61,768 | -1.72% | 668.8만 |
|---|
| 2026.08.07 | ₩63,383 | ₩65,091 | ₩61,788 | ₩62,235 | -1.81% | 953.4만 |
|---|
| 2026.08.06 | ₩69,768 | ₩69,968 | ₩67,813 | ₩68,347 | -2.04% | 460.4만 |
|---|
| 2026.08.05 | ₩69,561 | ₩70,735 | ₩69,201 | ₩70,562 | +1.44% | 290.3만 |
|---|
| 2026.08.04 | ₩69,201 | ₩69,561 | ₩68,294 | ₩69,188 | -0.02% | 332.6만 |
|---|
| 2026.08.03 | ₩66,052 | ₩68,307 | ₩66,052 | ₩68,160 | +3.19% | 279.8만 |
|---|
| 2026.07.31 | ₩65,825 | ₩66,165 | ₩64,864 | ₩65,265 | -0.85% | 223.1만 |
|---|
| 2026.07.30 | ₩68,107 | ₩68,107 | ₩65,878 | ₩66,185 | -2.82% | 382.1만 |
|---|
| 2026.07.29 | ₩66,999 | ₩67,279 | ₩65,651 | ₩65,998 | -1.49% | 260.9만 |
|---|
| 2026.07.28 | ₩66,999 | ₩68,053 | ₩66,592 | ₩67,213 | +0.32% | 194만 |
|---|
| 2026.07.27 | ₩66,866 | ₩67,373 | ₩66,239 | ₩66,666 | -0.30% | 170.4만 |
|---|
| 2026.07.24 | ₩64,797 | ₩65,892 | ₩64,304 | ₩65,718 | +1.42% | 252.4만 |
|---|
| 2026.07.23 | ₩64,958 | ₩65,411 | ₩64,424 | ₩64,517 | -0.68% | 247.9만 |
|---|
| 2026.07.22 | ₩65,465 | ₩67,266 | ₩65,465 | ₩66,132 | +1.02% | 282.1만 |
|---|
| 2026.07.21 | ₩65,558 | ₩65,772 | ₩64,517 | ₩64,971 | -0.90% | 470.3만 |
|---|
| 2026.07.20 | ₩67,026 | ₩67,239 | ₩64,891 | ₩65,104 | -2.87% | 306.6만 |
|---|
| 2026.07.17 | ₩68,133 | ₩69,134 | ₩66,359 | ₩66,372 | -2.59% | 190.5만 |
|---|
| 2026.07.16 | ₩67,746 | ₩68,734 | ₩67,586 | ₩68,294 | +0.81% | 168.7만 |
|---|
| 2026.07.15 | ₩66,652 | ₩67,973 | ₩66,519 | ₩67,720 | +1.60% | 256만 |
|---|
| 2026.07.14 | ₩67,360 | ₩68,387 | ₩66,299 | ₩66,412 | -1.41% | 275.8만 |
|---|
| 2026.07.13 | ₩68,040 | ₩68,308 | ₩65,398 | ₩65,518 | -3.71% | 368.5만 |
|---|
| 2026.07.10 | ₩67,453 | ₩68,379 | ₩67,199 | ₩67,720 | +0.40% | 195.5만 |
|---|
| 2026.07.09 | ₩66,345 | ₩67,293 | ₩65,972 | ₩67,093 | +1.13% | 314.1만 |
|---|
| 2026.07.08 | ₩66,806 | ₩67,346 | ₩65,878 | ₩65,985 | -1.23% | 278.6만 |
|---|
| 2026.07.07 | ₩71,216 | ₩71,216 | ₩67,119 | ₩67,973 | -4.55% | 415.4만 |
|---|
| 2026.07.06 | ₩72,016 | ₩72,524 | ₩70,682 | ₩72,070 | +0.07% | 169.1만 |
|---|
| 2026.07.02 | ₩71,002 | ₩72,150 | ₩70,842 | ₩71,576 | +0.81% | 198.7만 |
|---|
| 2026.07.01 | ₩69,855 | ₩71,049 | ₩69,575 | ₩70,362 | +0.73% | 188.3만 |
|---|
| 2026.06.30 | ₩72,083 | ₩72,283 | ₩70,028 | ₩71,122 | -1.33% | 248.5만 |
|---|
| 2026.06.29 | ₩71,990 | ₩72,097 | ₩70,355 | ₩70,922 | -1.48% | 358.3만 |
|---|
| 2026.06.26 | ₩73,398 | ₩74,752 | ₩72,697 | ₩74,552 | +1.57% | 293.6만 |
|---|
| 2026.06.25 | ₩73,865 | ₩75,306 | ₩73,778 | ₩74,565 | +0.95% | 289.5만 |
|---|
| 2026.06.24 | ₩70,856 | ₩73,378 | ₩70,735 | ₩72,764 | +2.69% | 269.8만 |
|---|
| 2026.06.23 | ₩70,055 | ₩71,863 | ₩69,988 | ₩70,455 | +0.57% | 211.4만 |
|---|
| 2026.06.22 | ₩71,082 | ₩72,684 | ₩70,415 | ₩71,576 | +0.69% | 338.5만 |
|---|
| 2026.06.18 | ₩72,443 | ₩75,566 | ₩72,443 | ₩73,858 | +1.95% | 353.6만 |
|---|
| 2026.06.17 | ₩74,632 | ₩76,046 | ₩72,337 | ₩72,377 | -3.02% | 434.4만 |
|---|
| 2026.06.16 | ₩72,083 | ₩74,712 | ₩72,083 | ₩74,218 | +2.96% | 352.5만 |
|---|
| 2026.06.15 | ₩72,737 | ₩74,178 | ₩71,936 | ₩72,083 | -0.90% | 293만 |
|---|
| 2026.06.12 | ₩70,776 | ₩71,082 | ₩69,388 | ₩70,949 | +0.25% | 214.7만 |
|---|
| 2026.06.11 | ₩67,506 | ₩70,008 | ₩67,266 | ₩69,828 | +3.44% | 219.9만 |
|---|
| 2026.06.10 | ₩69,988 | ₩70,909 | ₩67,360 | ₩67,400 | -3.70% | 373.2만 |
|---|
| 2026.06.09 | ₩69,454 | ₩70,415 | ₩67,907 | ₩70,308 | +1.23% | 250.3만 |
|---|
| 2026.06.08 | ₩70,876 | ₩71,149 | ₩67,746 | ₩67,787 | -4.36% | 611.1만 |
|---|
| 2026.06.05 | ₩71,950 | ₩72,083 | ₩70,856 | ₩71,496 | -0.63% | 430.3만 |
|---|
| 2026.06.04 | ₩72,577 | ₩72,857 | ₩71,736 | ₩72,537 | -0.06% | 340.8만 |
|---|
| 2026.06.03 | ₩71,589 | ₩72,510 | ₩71,122 | ₩71,856 | +0.37% | 335.1만 |
|---|
| 2026.06.02 | ₩71,496 | ₩72,964 | ₩71,443 | ₩72,524 | +1.44% | 258.5만 |
|---|
| 2026.06.01 | ₩71,122 | ₩71,976 | ₩70,349 | ₩71,776 | +0.92% | 449.4만 |
|---|
| 2026.05.29 | ₩71,203 | ₩72,724 | ₩70,922 | ₩72,577 | +1.93% | 1069.5만 |
|---|
| 2026.05.28 | ₩70,335 | ₩71,176 | ₩69,715 | ₩70,549 | +0.30% | 310.5만 |
|---|
| 2026.05.27 | ₩69,988 | ₩71,089 | ₩69,908 | ₩70,856 | +1.24% | 264.4만 |
|---|
| 2026.05.26 | ₩67,066 | ₩68,667 | ₩66,866 | ₩68,654 | +2.37% | 179.5만 |
|---|
| 2026.05.22 | ₩67,386 | ₩67,546 | ₩66,132 | ₩66,652 | -1.09% | 234.1만 |
|---|
| 2026.05.21 | ₩66,038 | ₩68,160 | ₩65,465 | ₩67,373 | +2.02% | 381.1만 |
|---|
| 2026.05.20 | ₩64,524 | ₩66,892 | ₩63,783 | ₩66,719 | +3.40% | 371.9만 |
|---|
| 2026.05.19 | ₩66,012 | ₩66,025 | ₩64,117 | ₩64,437 | -2.39% | 293.6만 |
|---|
| 2026.05.18 | ₩65,331 | ₩66,532 | ₩65,331 | ₩66,239 | +1.39% | 255.3만 |
|---|
| 2026.05.15 | ₩66,586 | ₩66,839 | ₩65,138 | ₩65,398 | -1.78% | 234.9만 |
|---|
| 2026.05.14 | ₩68,787 | ₩69,241 | ₩67,813 | ₩67,907 | -1.28% | 172.4만 |
|---|
| 2026.05.13 | ₩68,427 | ₩69,308 | ₩67,706 | ₩67,813 | -0.90% | 217.8만 |
|---|
| 2026.05.12 | ₩69,548 | ₩70,068 | ₩68,814 | ₩69,841 | +0.42% | 280.4만 |
|---|
| 2026.05.11 | ₩69,761 | ₩70,389 | ₩69,321 | ₩69,441 | -0.46% | 173.7만 |
|---|
| 2026.05.08 | ₩71,576 | ₩71,843 | ₩70,215 | ₩70,575 | -1.40% | 254.4만 |
|---|
| 2026.05.07 | ₩73,911 | ₩73,978 | ₩70,655 | ₩71,349 | -3.47% | 255.8만 |
|---|
| 2026.05.06 | ₩73,084 | ₩73,324 | ₩71,923 | ₩73,324 | +0.33% | 282.8만 |
|---|
| 2026.05.05 | ₩69,721 | ₩71,336 | ₩69,188 | ₩71,216 | +2.14% | 348만 |
|---|
| 2026.05.04 | ₩70,655 | ₩70,655 | ₩67,520 | ₩67,933 | -3.85% | 317.9만 |
|---|
| 2026.05.01 | ₩73,191 | ₩73,204 | ₩70,722 | ₩71,229 | -2.68% | 259만 |
|---|
| 2026.04.30 | ₩74,058 | ₩74,058 | ₩71,389 | ₩71,763 | -3.10% | 635.6만 |
|---|
| 2026.04.29 | ₩76,860 | ₩77,901 | ₩75,499 | ₩75,753 | -1.44% | 375.3만 |
|---|
| 2026.04.28 | ₩76,954 | ₩77,087 | ₩75,593 | ₩76,687 | -0.35% | 242.4만 |
|---|
| 2026.04.27 | ₩77,127 | ₩78,128 | ₩76,780 | ₩77,608 | +0.62% | 240.6만 |
|---|
| 2026.04.24 | ₩75,152 | ₩76,914 | ₩74,605 | ₩76,794 | +2.18% | 231.1만 |
|---|
| 2026.04.23 | ₩75,566 | ₩76,360 | ₩74,485 | ₩75,886 | +0.42% | 199.9만 |
|---|
| 2026.04.22 | ₩76,220 | ₩76,407 | ₩74,972 | ₩75,499 | -0.95% | 197.9만 |
|---|
| 2026.04.21 | ₩76,353 | ₩77,648 | ₩75,112 | ₩76,220 | -0.17% | 253.7만 |
|---|
| 2026.04.20 | ₩76,113 | ₩77,688 | ₩76,100 | ₩77,661 | +2.03% | 278.7만 |
|---|
| 2026.04.17 | ₩77,461 | ₩79,556 | ₩76,153 | ₩76,994 | -0.60% | 523.2만 |
|---|
| 2026.04.16 | ₩77,781 | ₩78,261 | ₩76,026 | ₩76,300 | -1.90% | 244.5만 |
|---|
| 2026.04.15 | ₩79,969 | ₩79,969 | ₩78,188 | ₩78,368 | -2.00% | 270.7만 |
|---|
| 2026.04.14 | ₩79,823 | ₩80,236 | ₩78,915 | ₩80,009 | +0.23% | 184.9만 |
|---|
| 2026.04.13 | ₩76,593 | ₩79,089 | ₩76,540 | ₩79,049 | +3.21% | 181.3만 |
|---|
| 2026.04.10 | ₩77,381 | ₩77,648 | ₩76,780 | ₩77,394 | +0.02% | 191.6만 |
|---|
| 2026.04.09 | ₩75,719 | ₩77,100 | ₩75,459 | ₩76,580 | +1.14% | 220.8만 |
|---|
| 2026.04.08 | ₩76,273 | ₩77,267 | ₩75,659 | ₩75,873 | -0.52% | 214.9만 |
|---|
| 2026.04.07 | ₩71,603 | ₩72,057 | ₩71,149 | ₩71,830 | +0.32% | 188만 |
|---|
| 2026.04.06 | ₩71,990 | ₩73,031 | ₩71,870 | ₩72,844 | +1.19% | 134만 |
|---|
| 2026.04.02 | ₩71,576 | ₩74,045 | ₩71,216 | ₩72,363 | +1.10% | 263.2만 |
|---|
| 2026.04.01 | ₩75,166 | ₩75,432 | ₩73,604 | ₩73,631 | -2.04% | 331.9만 |
|---|
| 2026.03.31 | ₩73,044 | ₩74,879 | ₩72,163 | ₩74,752 | +2.34% | 316.3만 |
|---|
| 2026.03.30 | ₩72,710 | ₩72,710 | ₩71,256 | ₩71,816 | -1.23% | 158.1만 |
|---|
| 2026.03.27 | ₩72,964 | ₩73,191 | ₩71,696 | ₩71,790 | -1.61% | 177.6만 |
|---|
| 2026.03.26 | ₩74,298 | ₩75,579 | ₩73,498 | ₩73,658 | -0.86% | 308.9만 |
|---|
| 2026.03.25 | ₩75,446 | ₩75,646 | ₩73,898 | ₩74,885 | -0.74% | 160.7만 |
|---|
| 2026.03.24 | ₩72,537 | ₩74,278 | ₩72,303 | ₩73,805 | +1.75% | 284.4만 |
|---|
| 2026.03.23 | ₩72,830 | ₩74,805 | ₩72,390 | ₩73,738 | +1.25% | 242.1만 |
|---|
| 2026.03.20 | ₩72,577 | ₩72,724 | ₩69,768 | ₩70,135 | -3.36% | 374.7만 |
|---|
| 2026.03.19 | ₩71,443 | ₩72,363 | ₩70,842 | ₩72,243 | +1.12% | 330.2만 |
|---|
| 2026.03.18 | ₩74,472 | ₩75,166 | ₩72,837 | ₩72,924 | -2.08% | 328.9만 |
|---|
| 2026.03.17 | ₩76,153 | ₩76,214 | ₩74,925 | ₩75,286 | -1.14% | 253.6만 |
|---|
| 2026.03.16 | ₩74,712 | ₩75,673 | ₩73,571 | ₩75,192 | +0.64% | 324.5만 |
|---|
| 2026.03.13 | ₩73,911 | ₩74,645 | ₩73,157 | ₩74,125 | +0.29% | 380.6만 |
|---|
| 2026.03.12 | ₩76,180 | ₩76,934 | ₩74,739 | ₩75,126 | -1.38% | 490.9만 |
|---|
| 2026.03.11 | ₩78,768 | ₩78,902 | ₩76,914 | ₩77,674 | -1.39% | 225.9만 |
|---|
| 2026.03.10 | ₩79,169 | ₩80,210 | ₩77,728 | ₩78,955 | -0.27% | 334.8만 |
|---|
| 2026.03.09 | ₩76,367 | ₩78,795 | ₩74,272 | ₩78,608 | +2.94% | 536.1만 |
|---|
| 2026.03.06 | ₩79,582 | ₩79,849 | ₩77,461 | ₩77,554 | -2.55% | 403.9만 |
|---|
| 2026.03.05 | ₩82,184 | ₩83,249 | ₩80,903 | ₩82,078 | -0.13% | 439.9만 |
|---|
| 2026.03.04 | ₩82,651 | ₩84,039 | ₩82,278 | ₩83,706 | +1.28% | 374.8만 |
|---|
| 2026.03.03 | ₩82,011 | ₩83,065 | ₩80,503 | ₩82,438 | +0.52% | 350.3만 |
|---|
| 2026.03.02 | ₩84,026 | ₩85,256 | ₩83,472 | ₩85,093 | +1.27% | 237만 |
|---|
| 2026.02.27 | ₩85,560 | ₩87,055 | ₩84,213 | ₩86,721 | +1.36% | 402.7만 |
|---|
| 2026.02.26 | ₩84,173 | ₩85,747 | ₩84,079 | ₩85,614 | +1.71% | 336.4만 |
|---|
| 2026.02.25 | ₩87,615 | ₩87,936 | ₩84,573 | ₩84,586 | -3.46% | 360.8만 |
|---|
| 2026.02.24 | ₩85,741 | ₩87,989 | ₩85,741 | ₩87,882 | +2.50% | 327.3만 |
|---|
| 2026.02.23 | ₩87,602 | ₩87,695 | ₩84,053 | ₩84,907 | -3.08% | 311.4만 |
|---|
| 2026.02.20 | ₩85,801 | ₩87,082 | ₩85,254 | ₩86,908 | +1.29% | 366.9만 |
|---|
| 2026.02.19 | ₩83,452 | ₩85,574 | ₩83,419 | ₩85,294 | +2.21% | 435.8만 |
|---|
| 2026.02.18 | ₩81,451 | ₩86,515 | ₩81,077 | ₩85,000 | +4.36% | 997.6만 |
|---|
| 2026.02.17 | ₩75,526 | ₩77,349 | ₩74,899 | ₩76,580 | +1.40% | 450.2만 |
|---|
| 2026.02.13 | ₩77,834 | ₩79,035 | ₩77,367 | ₩78,502 | +0.86% | 316.9만 |
|---|
| 2026.02.12 | ₩77,608 | ₩78,795 | ₩77,181 | ₩77,914 | +0.40% | 250.6만 |
|---|
| 2026.02.11 | ₩80,116 | ₩80,823 | ₩78,448 | ₩78,648 | -1.83% | 341.5만 |
|---|
| 2026.02.10 | ₩79,409 | ₩80,403 | ₩78,742 | ₩80,276 | +1.09% | 404.2만 |
|---|
| 2026.02.09 | ₩78,728 | ₩79,909 | ₩78,128 | ₩79,249 | +0.66% | 444.6만 |
|---|
| 2026.02.06 | ₩75,392 | ₩78,021 | ₩74,872 | ₩77,941 | +3.38% | 420.9만 |
|---|
| 2026.02.05 | ₩74,485 | ₩74,845 | ₩72,790 | ₩74,192 | -0.39% | 603.9만 |
|---|
| 2026.02.04 | ₩72,443 | ₩75,212 | ₩72,330 | ₩74,912 | +3.41% | 374.3만 |
|---|
| 2026.02.03 | ₩70,055 | ₩72,524 | ₩69,895 | ₩72,057 | +2.86% | 541.2만 |
|---|
| 2026.02.02 | ₩70,415 | ₩71,535 | ₩69,955 | ₩70,642 | +0.32% | 253.7만 |
|---|
| 2026.01.30 | ₩70,856 | ₩71,309 | ₩70,068 | ₩70,215 | -0.90% | 764.8만 |
|---|
| 2026.01.29 | ₩71,976 | ₩72,524 | ₩70,415 | ₩72,270 | +0.41% | 363.1만 |
|---|
| 2026.01.28 | ₩71,336 | ₩72,090 | ₩70,796 | ₩71,576 | +0.34% | 265.5만 |
|---|
| 2026.01.27 | ₩72,510 | ₩73,338 | ₩72,110 | ₩72,323 | -0.26% | 149만 |
|---|
| 2026.01.26 | ₩73,444 | ₩73,905 | ₩72,670 | ₩72,697 | -1.02% | 202.6만 |
|---|
| 2026.01.23 | ₩73,031 | ₩73,484 | ₩71,429 | ₩72,377 | -0.90% | 346.5만 |
|---|
| 2026.01.22 | ₩72,657 | ₩73,484 | ₩72,470 | ₩73,151 | +0.68% | 174.4만 |
|---|
| 2026.01.21 | ₩71,002 | ₩71,683 | ₩70,629 | ₩71,563 | +0.79% | 223.6만 |
|---|
| 2026.01.20 | ₩71,403 | ₩71,950 | ₩70,455 | ₩70,629 | -1.08% | 258.7만 |
|---|
| 2026.01.16 | ₩73,011 | ₩73,124 | ₩72,317 | ₩72,764 | -0.34% | 152.8만 |
|---|
| 2026.01.15 | ₩73,217 | ₩73,524 | ₩72,604 | ₩72,750 | -0.64% | 223.1만 |
|---|
| 2026.01.14 | ₩74,058 | ₩74,485 | ₩72,339 | ₩72,857 | -1.62% | 422.2만 |
|---|
| 2026.01.13 | ₩75,272 | ₩75,486 | ₩74,452 | ₩75,312 | +0.05% | 396.3만 |
|---|
| 2026.01.12 | ₩76,100 | ₩77,537 | ₩76,020 | ₩77,007 | +1.19% | 299.1만 |
|---|
| 2026.01.09 | ₩73,845 | ₩76,540 | ₩73,778 | ₩76,487 | +3.58% | 316.8만 |
|---|
| 2026.01.08 | ₩70,949 | ₩73,838 | ₩70,602 | ₩73,751 | +3.95% | 391.9만 |
|---|
| 2026.01.07 | ₩75,292 | ₩76,593 | ₩72,564 | ₩72,644 | -3.52% | 354.7만 |
|---|
| 2026.01.06 | ₩74,939 | ₩75,312 | ₩73,791 | ₩74,498 | -0.59% | 262만 |
|---|
| 2026.01.05 | ₩73,391 | ₩75,673 | ₩73,311 | ₩75,126 | +2.36% | 241.9만 |
|---|
| 2026.01.02 | ₩73,004 | ₩73,978 | ₩72,163 | ₩73,965 | +1.32% | 140.4만 |
|---|
| 2025.12.31 | ₩72,991 | ₩73,131 | ₩72,043 | ₩72,163 | -1.13% | 150.5만 |
|---|
| 2025.12.30 | ₩73,564 | ₩73,791 | ₩73,284 | ₩73,338 | -0.31% | 113.3만 |
|---|
| 2025.12.29 | ₩74,392 | ₩74,619 | ₩73,578 | ₩73,644 | -1.00% | 189.8만 |
|---|
| 2025.12.26 | ₩75,086 | ₩75,086 | ₩74,292 | ₩74,392 | -0.92% | 126.4만 |
|---|
| 2025.12.24 | ₩74,338 | ₩75,739 | ₩73,711 | ₩74,525 | +0.25% | 81.8만 |
|---|
| 2025.12.23 | ₩74,165 | ₩74,525 | ₩73,591 | ₩74,232 | +0.09% | 199.6만 |
|---|
| 2025.12.22 | ₩73,404 | ₩74,091 | ₩73,257 | ₩74,018 | +0.84% | 287.5만 |
|---|
| 2025.12.19 | ₩72,777 | ₩72,937 | ₩71,796 | ₩72,417 | -0.50% | 430만 |
|---|
| 2025.12.18 | ₩72,644 | ₩73,711 | ₩72,584 | ₩72,764 | +0.17% | 331.5만 |
|---|
| 2025.12.17 | ₩73,898 | ₩73,898 | ₩71,256 | ₩71,443 | -3.32% | 358.1만 |
|---|
| 2025.12.16 | ₩75,406 | ₩75,713 | ₩73,858 | ₩73,938 | -1.95% | 534.2만 |
|---|
| 2025.12.15 | ₩75,312 | ₩75,619 | ₩74,525 | ₩75,379 | +0.09% | 381.7만 |
|---|
| 2025.12.12 | ₩74,792 | ₩75,299 | ₩74,205 | ₩75,072 | +0.37% | 656.9만 |
|---|
| 2025.12.11 | ₩73,297 | ₩75,206 | ₩73,277 | ₩75,166 | +2.55% | 663.3만 |
|---|
| 2025.12.10 | ₩71,443 | ₩73,136 | ₩70,989 | ₩72,764 | +1.85% | 543.2만 |
|---|
| 2025.12.09 | ₩70,095 | ₩71,456 | ₩69,501 | ₩71,403 | +1.87% | 596.5만 |
|---|
| 2025.12.08 | ₩73,071 | ₩73,071 | ₩70,749 | ₩71,162 | -2.61% | 417.9만 |
|---|
| 2025.12.05 | ₩70,962 | ₩73,097 | ₩70,856 | ₩73,044 | +2.93% | 643.2만 |
|---|
| 2025.12.04 | ₩70,455 | ₩70,495 | ₩69,541 | ₩70,375 | -0.11% | 344.3만 |
|---|
| 2025.12.03 | ₩69,108 | ₩70,242 | ₩69,007 | ₩70,215 | +1.60% | 241.8만 |
|---|
| 2025.12.02 | ₩69,561 | ₩69,561 | ₩68,574 | ₩68,614 | -1.36% | 695.3만 |
|---|
| 2025.12.01 | ₩68,567 | ₩69,681 | ₩68,127 | ₩69,441 | +1.27% | 439.6만 |
|---|
| 2025.11.28 | ₩67,827 | ₩69,001 | ₩67,613 | ₩68,734 | +1.34% | 242.7만 |
|---|
| 2025.11.26 | ₩67,666 | ₩67,666 | ₩66,959 | ₩66,986 | -1.01% | 583.5만 |
|---|
| 2025.11.25 | ₩66,639 | ₩67,773 | ₩66,132 | ₩67,760 | +1.68% | 551.2만 |
|---|
| 2025.11.24 | ₩64,157 | ₩65,798 | ₩63,750 | ₩65,491 | +2.08% | 3748만 |
|---|
| 2025.11.21 | ₩63,423 | ₩64,477 | ₩62,716 | ₩64,250 | +1.30% | 341.5만 |
|---|
| 2025.11.20 | ₩63,783 | ₩64,304 | ₩62,676 | ₩62,903 | -1.38% | 423.6만 |
|---|
| 2025.11.19 | ₩63,717 | ₩63,870 | ₩62,609 | ₩63,383 | -0.52% | 317.2만 |
|---|
| 2025.11.18 | ₩63,383 | ₩63,957 | ₩62,542 | ₩63,516 | +0.21% | 385만 |
|---|
| 2025.11.17 | ₩64,918 | ₩65,291 | ₩63,677 | ₩64,130 | -1.21% | 262.4만 |
|---|
| 2025.11.14 | ₩64,851 | ₩65,531 | ₩64,691 | ₩65,144 | +0.45% | 327.6만 |
|---|
| 2025.11.13 | ₩66,425 | ₩67,720 | ₩66,299 | ₩66,385 | -0.06% | 332.8만 |
|---|
| 2025.11.12 | ₩66,532 | ₩67,840 | ₩66,492 | ₩66,759 | +0.34% | 253.1만 |
|---|
| 2025.11.11 | ₩65,785 | ₩66,365 | ₩65,358 | ₩66,345 | +0.85% | 279.2만 |
|---|
| 2025.11.10 | ₩65,972 | ₩66,012 | ₩64,731 | ₩65,038 | -1.42% | 321.3만 |
|---|
| 2025.11.07 | ₩65,985 | ₩66,332 | ₩64,944 | ₩65,972 | -0.02% | 297.1만 |
|---|
| 2025.11.06 | ₩66,319 | ₩66,692 | ₩65,438 | ₩66,345 | +0.04% | 547.2만 |
|---|
| 2025.11.05 | ₩67,947 | ₩68,414 | ₩67,520 | ₩67,827 | -0.18% | 288.5만 |
|---|
| 2025.11.04 | ₩67,400 | ₩68,507 | ₩67,213 | ₩68,013 | +0.91% | 322.5만 |
|---|
| 2025.11.03 | ₩67,853 | ₩68,667 | ₩67,279 | ₩68,214 | +0.53% | 401.1만 |
|---|
| 2025.10.31 | ₩68,334 | ₩69,468 | ₩67,553 | ₩69,174 | +1.23% | 446.4만 |
|---|
| 2025.10.30 | ₩69,942 | ₩70,898 | ₩69,228 | ₩69,348 | -0.85% | 418.9만 |
|---|
| 2025.10.29 | ₩70,495 | ₩72,417 | ₩68,600 | ₩70,522 | +0.04% | 811.9만 |
|---|
| 2025.10.28 | ₩67,413 | ₩68,440 | ₩66,826 | ₩67,306 | -0.16% | 396.5만 |
|---|
| 2025.10.27 | ₩66,666 | ₩67,253 | ₩66,212 | ₩66,559 | -0.16% | 315.7만 |
|---|
| 2025.10.24 | ₩66,185 | ₩66,746 | ₩65,718 | ₩66,145 | -0.06% | 266.8만 |
|---|
| 2025.10.23 | ₩64,024 | ₩64,904 | ₩63,743 | ₩64,584 | +0.88% | 192.2만 |
|---|
| 2025.10.22 | ₩65,211 | ₩65,838 | ₩63,937 | ₩64,037 | -1.80% | 361.3만 |
|---|
| 2025.10.21 | ₩65,118 | ₩65,531 | ₩64,744 | ₩65,438 | +0.49% | 237.4만 |
|---|
| 2025.10.20 | ₩65,064 | ₩65,425 | ₩64,224 | ₩65,104 | +0.06% | 251.6만 |
|---|
| 2025.10.17 | ₩64,477 | ₩64,878 | ₩63,837 | ₩64,851 | +0.58% | 380.3만 |
|---|
| 2025.10.16 | ₩64,998 | ₩65,385 | ₩64,084 | ₩64,504 | -0.76% | 225.6만 |
|---|
| 2025.10.15 | ₩65,531 | ₩66,152 | ₩64,677 | ₩64,677 | -1.30% | 235.7만 |
|---|
| 2025.10.14 | ₩63,623 | ₩65,505 | ₩63,436 | ₩65,438 | +2.85% | 194.5만 |
|---|
| 2025.10.13 | ₩63,230 | ₩64,077 | ₩63,049 | ₩63,543 | +0.50% | 133.2만 |
|---|
| 2025.10.10 | ₩64,077 | ₩64,397 | ₩62,649 | ₩62,662 | -2.21% | 332.1만 |
|---|
| 2025.10.09 | ₩65,318 | ₩65,358 | ₩63,690 | ₩64,210 | -1.70% | 286.6만 |
|---|
| 2025.10.08 | ₩63,917 | ₩65,478 | ₩63,863 | ₩65,318 | +2.19% | 419.1만 |
|---|
| 2025.10.07 | ₩64,024 | ₩64,277 | ₩62,662 | ₩62,889 | -1.77% | 301.1만 |
|---|
| 2025.10.06 | ₩65,198 | ₩65,365 | ₩63,877 | ₩64,504 | -1.06% | 400.9만 |
|---|
| 2025.10.03 | ₩64,197 | ₩65,038 | ₩63,830 | ₩65,011 | +1.27% | 385만 |
|---|
| 2025.10.02 | ₩64,197 | ₩64,477 | ₩63,436 | ₩64,330 | +0.21% | 363만 |
|---|
| 2025.10.01 | ₩64,050 | ₩64,731 | ₩63,610 | ₩64,637 | +0.92% | 421만 |
|---|
| 2025.09.30 | ₩64,571 | ₩65,545 | ₩64,050 | ₩64,757 | +0.29% | 353.3만 |
|---|
| 2025.09.29 | ₩63,316 | ₩64,010 | ₩62,649 | ₩63,984 | +1.05% | 393.4만 |
|---|
| 2025.09.26 | ₩62,863 | ₩63,730 | ₩62,556 | ₩63,610 | +1.19% | 388.3만 |
|---|
| 2025.09.25 | ₩62,796 | ₩63,603 | ₩62,613 | ₩63,196 | +0.64% | 538.6만 |
|---|
| 2025.09.24 | ₩66,452 | ₩66,559 | ₩64,624 | ₩64,891 | -2.35% | 640.2만 |
|---|
| 2025.09.23 | ₩67,640 | ₩68,400 | ₩67,066 | ₩67,066 | -0.85% | 375만 |
|---|
| 2025.09.22 | ₩66,746 | ₩67,613 | ₩66,319 | ₩67,413 | +1.00% | 515만 |
|---|
| 2025.09.19 | ₩69,268 | ₩69,388 | ₩66,586 | ₩67,253 | -2.91% | 4063.2만 |
|---|
| 2025.09.18 | ₩71,389 | ₩71,416 | ₩69,368 | ₩69,681 | -2.39% | 533.9만 |
|---|
| 2025.09.17 | ₩73,084 | ₩73,458 | ₩71,576 | ₩71,790 | -1.77% | 470.8만 |
|---|
| 2025.09.16 | ₩72,297 | ₩72,991 | ₩71,630 | ₩72,844 | +0.76% | 459.4만 |
|---|
| 2025.09.15 | ₩73,431 | ₩73,684 | ₩72,504 | ₩72,550 | -1.20% | 338만 |
|---|
| 2025.09.12 | ₩73,551 | ₩74,512 | ₩73,471 | ₩73,471 | -0.11% | 356.8만 |
|---|
| 2025.09.11 | ₩72,217 | ₩74,445 | ₩72,137 | ₩74,232 | +2.79% | 321.7만 |
|---|
| 2025.09.10 | ₩72,937 | ₩73,077 | ₩71,189 | ₩71,910 | -1.41% | 235.2만 |
|---|
| 2025.09.09 | ₩73,498 | ₩73,598 | ₩72,257 | ₩72,564 | -1.27% | 329.4만 |
|---|
| 2025.09.08 | ₩73,191 | ₩74,452 | ₩72,670 | ₩73,484 | +0.40% | 636.5만 |
|---|
| 2025.09.05 | ₩70,295 | ₩71,696 | ₩70,162 | ₩71,576 | +1.82% | 376.5만 |
|---|
| 2025.09.04 | ₩69,214 | ₩69,708 | ₩68,560 | ₩69,708 | +0.71% | 138.2만 |
|---|
| 2025.09.03 | ₩70,429 | ₩70,869 | ₩69,188 | ₩69,188 | -1.76% | 239.8만 |
|---|
| 2025.09.02 | ₩68,080 | ₩70,295 | ₩67,829 | ₩70,282 | +3.23% | 254.2만 |
|---|
| 2025.08.29 | ₩69,708 | ₩70,282 | ₩69,281 | ₩69,401 | -0.44% | 188.3만 |
|---|
| 2025.08.28 | ₩69,468 | ₩69,801 | ₩69,047 | ₩69,454 | -0.02% | 107.4만 |
|---|