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 | ₩48,737 | ₩48,870 | ₩48,030 | ₩48,310 | -0.88% | 251.8만 |
| 2026.10.08 | ₩48,123 | ₩48,830 | ₩47,756 | ₩48,710 | +1.22% | 315.2만 |
| 2026.10.07 | ₩49,311 | ₩49,498 | ₩48,270 | ₩48,564 | -1.52% | 424.7만 |
| 2026.10.06 | ₩49,805 | ₩50,385 | ₩49,591 | ₩49,751 | -0.11% | 255만 |
| 2026.10.05 | ₩49,164 | ₩49,798 | ₩48,951 | ₩49,645 | +0.98% | 212.5만 |
| 2026.10.02 | ₩50,205 | ₩50,432 | ₩49,344 | ₩49,725 | -0.96% | 353.8만 |
| 2026.10.01 | ₩49,911 | ₩50,138 | ₩48,777 | ₩49,711 | -0.40% | 498.6만 |
| 2026.09.30 | ₩50,539 | ₩50,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,898 |
| -1.27% |
| 314.4만 |
| 2026.09.29 | ₩50,766 | ₩51,072 | ₩49,618 | ₩50,325 | -0.87% | 344만 |
|---|
| 2026.09.28 | ₩50,712 | ₩51,219 | ₩50,032 | ₩50,779 | +0.13% | 370.4만 |
|---|
| 2026.09.25 | ₩50,565 | ₩51,600 | ₩50,158 | ₩51,006 | +0.87% | 357.6만 |
|---|
| 2026.09.24 | ₩50,459 | ₩50,819 | ₩49,204 | ₩49,685 | -1.53% | 460만 |
|---|
| 2026.09.23 | ₩51,059 | ₩51,513 | ₩50,459 | ₩50,579 | -0.94% | 346.9만 |
|---|
| 2026.09.22 | ₩53,448 | ₩53,448 | ₩51,433 | ₩52,047 | -2.62% | 403.5만 |
|---|
| 2026.09.21 | ₩51,072 | ₩51,680 | ₩50,746 | ₩51,500 | +0.84% | 332.7만 |
|---|
| 2026.09.18 | ₩50,639 | ₩50,639 | ₩49,885 | ₩50,098 | -1.07% | 616.2만 |
|---|
| 2026.09.17 | ₩52,334 | ₩52,474 | ₩50,939 | ₩50,966 | -2.61% | 338만 |
|---|
| 2026.09.16 | ₩52,647 | ₩52,727 | ₩50,972 | ₩51,246 | -2.66% | 359.3만 |
|---|
| 2026.09.15 | ₩52,661 | ₩52,801 | ₩52,053 | ₩52,580 | -0.15% | 465.8만 |
|---|
| 2026.09.14 | ₩53,114 | ₩53,668 | ₩52,607 | ₩52,621 | -0.93% | 373.9만 |
|---|
| 2026.09.11 | ₩54,569 | ₩54,642 | ₩53,942 | ₩54,075 | -0.90% | 365.4만 |
|---|
| 2026.09.10 | ₩54,369 | ₩54,729 | ₩53,034 | ₩53,968 | -0.74% | 590만 |
|---|
| 2026.09.09 | ₩55,783 | ₩55,970 | ₩54,609 | ₩54,676 | -1.99% | 540.2만 |
|---|
| 2026.09.08 | ₩57,932 | ₩58,032 | ₩55,917 | ₩55,984 | -3.36% | 612.9만 |
|---|
| 2026.09.04 | ₩58,532 | ₩58,813 | ₩58,065 | ₩58,479 | -0.09% | 336.3만 |
|---|
| 2026.09.03 | ₩58,186 | ₩58,866 | ₩56,851 | ₩58,733 | +0.94% | 659.4만 |
|---|
| 2026.09.02 | ₩55,637 | ₩57,478 | ₩55,530 | ₩57,345 | +3.07% | 674.3만 |
|---|
| 2026.09.01 | ₩57,745 | ₩58,239 | ₩57,011 | ₩57,131 | -1.06% | 382.6만 |
|---|
| 2026.08.31 | ₩59,307 | ₩59,387 | ₩58,272 | ₩58,319 | -1.67% | 308.8만 |
|---|
| 2026.08.28 | ₩59,720 | ₩60,194 | ₩58,986 | ₩59,613 | -0.18% | 256.7만 |
|---|
| 2026.08.27 | ₩59,800 | ₩60,134 | ₩59,013 | ₩59,106 | -1.16% | 246.5만 |
|---|
| 2026.08.26 | ₩60,194 | ₩60,594 | ₩59,540 | ₩59,707 | -0.81% | 322.2만 |
|---|
| 2026.08.25 | ₩59,347 | ₩59,347 | ₩58,306 | ₩59,053 | -0.49% | 520.7만 |
|---|
| 2026.08.24 | ₩61,148 | ₩61,722 | ₩59,834 | ₩60,294 | -1.40% | 308.7만 |
|---|
| 2026.08.21 | ₩60,261 | ₩61,248 | ₩60,234 | ₩60,961 | +1.16% | 518.2만 |
|---|
| 2026.08.20 | ₩60,321 | ₩61,028 | ₩59,520 | ₩59,547 | -1.28% | 363.2만 |
|---|
| 2026.08.19 | ₩60,414 | ₩61,470 | ₩60,147 | ₩60,401 | -0.02% | 377.2만 |
|---|
| 2026.08.18 | ₩59,867 | ₩60,201 | ₩59,120 | ₩59,560 | -0.51% | 409.6만 |
|---|
| 2026.08.17 | ₩62,149 | ₩62,476 | ₩60,928 | ₩61,028 | -1.80% | 418만 |
|---|
| 2026.08.14 | ₩62,603 | ₩62,776 | ₩62,016 | ₩62,309 | -0.47% | 233.9만 |
|---|
| 2026.08.13 | ₩62,309 | ₩62,830 | ₩61,669 | ₩62,389 | +0.13% | 275만 |
|---|
| 2026.08.12 | ₩63,657 | ₩63,657 | ₩61,882 | ₩61,882 | -2.79% | 366.5만 |
|---|
| 2026.08.11 | ₩62,416 | ₩63,710 | ₩61,962 | ₩63,524 | +1.77% | 481.5만 |
|---|
| 2026.08.10 | ₩62,856 | ₩63,710 | ₩61,428 | ₩61,775 | -1.72% | 668.8만 |
|---|
| 2026.08.07 | ₩63,390 | ₩65,098 | ₩61,795 | ₩62,242 | -1.81% | 953.4만 |
|---|
| 2026.08.06 | ₩69,776 | ₩69,976 | ₩67,821 | ₩68,355 | -2.04% | 460.4만 |
|---|
| 2026.08.05 | ₩69,569 | ₩70,743 | ₩69,209 | ₩70,570 | +1.44% | 290.3만 |
|---|
| 2026.08.04 | ₩69,209 | ₩69,569 | ₩68,301 | ₩69,195 | -0.02% | 332.6만 |
|---|
| 2026.08.03 | ₩66,059 | ₩68,315 | ₩66,059 | ₩68,168 | +3.19% | 279.8만 |
|---|
| 2026.07.31 | ₩65,832 | ₩66,173 | ₩64,872 | ₩65,272 | -0.85% | 223.1만 |
|---|
| 2026.07.30 | ₩68,114 | ₩68,114 | ₩65,886 | ₩66,193 | -2.82% | 382.1만 |
|---|
| 2026.07.29 | ₩67,007 | ₩67,287 | ₩65,659 | ₩66,006 | -1.49% | 260.9만 |
|---|
| 2026.07.28 | ₩67,007 | ₩68,061 | ₩66,600 | ₩67,220 | +0.32% | 194만 |
|---|
| 2026.07.27 | ₩66,873 | ₩67,380 | ₩66,246 | ₩66,673 | -0.30% | 170.4만 |
|---|
| 2026.07.24 | ₩64,805 | ₩65,899 | ₩64,311 | ₩65,726 | +1.42% | 252.4만 |
|---|
| 2026.07.23 | ₩64,965 | ₩65,419 | ₩64,431 | ₩64,525 | -0.68% | 247.9만 |
|---|
| 2026.07.22 | ₩65,472 | ₩67,274 | ₩65,472 | ₩66,139 | +1.02% | 282.1만 |
|---|
| 2026.07.21 | ₩65,565 | ₩65,779 | ₩64,525 | ₩64,978 | -0.90% | 470.3만 |
|---|
| 2026.07.20 | ₩67,033 | ₩67,247 | ₩64,898 | ₩65,112 | -2.87% | 306.6만 |
|---|
| 2026.07.17 | ₩68,141 | ₩69,142 | ₩66,366 | ₩66,380 | -2.59% | 190.5만 |
|---|
| 2026.07.16 | ₩67,754 | ₩68,742 | ₩67,594 | ₩68,301 | +0.81% | 168.7만 |
|---|
| 2026.07.15 | ₩66,660 | ₩67,981 | ₩66,526 | ₩67,727 | +1.60% | 256만 |
|---|
| 2026.07.14 | ₩67,367 | ₩68,395 | ₩66,306 | ₩66,420 | -1.41% | 275.8만 |
|---|
| 2026.07.13 | ₩68,048 | ₩68,316 | ₩65,405 | ₩65,525 | -3.71% | 368.5만 |
|---|
| 2026.07.10 | ₩67,460 | ₩68,387 | ₩67,207 | ₩67,727 | +0.40% | 195.5만 |
|---|
| 2026.07.09 | ₩66,353 | ₩67,300 | ₩65,979 | ₩67,100 | +1.13% | 314.1만 |
|---|
| 2026.07.08 | ₩66,813 | ₩67,354 | ₩65,886 | ₩65,993 | -1.23% | 278.6만 |
|---|
| 2026.07.07 | ₩71,224 | ₩71,224 | ₩67,127 | ₩67,981 | -4.55% | 415.4만 |
|---|
| 2026.07.06 | ₩72,025 | ₩72,532 | ₩70,690 | ₩72,078 | +0.07% | 169.1만 |
|---|
| 2026.07.02 | ₩71,010 | ₩72,158 | ₩70,850 | ₩71,584 | +0.81% | 198.7만 |
|---|
| 2026.07.01 | ₩69,863 | ₩71,057 | ₩69,582 | ₩70,370 | +0.73% | 188.3만 |
|---|
| 2026.06.30 | ₩72,091 | ₩72,291 | ₩70,036 | ₩71,130 | -1.33% | 248.5만 |
|---|
| 2026.06.29 | ₩71,998 | ₩72,105 | ₩70,363 | ₩70,930 | -1.48% | 358.3만 |
|---|
| 2026.06.26 | ₩73,406 | ₩74,760 | ₩72,705 | ₩74,560 | +1.57% | 293.6만 |
|---|
| 2026.06.25 | ₩73,873 | ₩75,314 | ₩73,786 | ₩74,574 | +0.95% | 289.5만 |
|---|
| 2026.06.24 | ₩70,864 | ₩73,386 | ₩70,743 | ₩72,772 | +2.69% | 269.8만 |
|---|
| 2026.06.23 | ₩70,063 | ₩71,871 | ₩69,996 | ₩70,463 | +0.57% | 211.4만 |
|---|
| 2026.06.22 | ₩71,090 | ₩72,692 | ₩70,423 | ₩71,584 | +0.69% | 338.5만 |
|---|
| 2026.06.18 | ₩72,452 | ₩75,574 | ₩72,452 | ₩73,866 | +1.95% | 353.6만 |
|---|
| 2026.06.17 | ₩74,640 | ₩76,055 | ₩72,345 | ₩72,385 | -3.02% | 434.4만 |
|---|
| 2026.06.16 | ₩72,091 | ₩74,720 | ₩72,091 | ₩74,227 | +2.96% | 352.5만 |
|---|
| 2026.06.15 | ₩72,745 | ₩74,187 | ₩71,945 | ₩72,091 | -0.90% | 293만 |
|---|
| 2026.06.12 | ₩70,783 | ₩71,090 | ₩69,396 | ₩70,957 | +0.25% | 214.7만 |
|---|
| 2026.06.11 | ₩67,514 | ₩70,016 | ₩67,274 | ₩69,836 | +3.44% | 219.9만 |
|---|
| 2026.06.10 | ₩69,996 | ₩70,917 | ₩67,367 | ₩67,407 | -3.70% | 373.2만 |
|---|
| 2026.06.09 | ₩69,462 | ₩70,423 | ₩67,914 | ₩70,316 | +1.23% | 250.3만 |
|---|
| 2026.06.08 | ₩70,884 | ₩71,157 | ₩67,754 | ₩67,794 | -4.36% | 611.1만 |
|---|
| 2026.06.05 | ₩71,958 | ₩72,091 | ₩70,864 | ₩71,504 | -0.63% | 430.3만 |
|---|
| 2026.06.04 | ₩72,585 | ₩72,865 | ₩71,744 | ₩72,545 | -0.06% | 340.8만 |
|---|
| 2026.06.03 | ₩71,598 | ₩72,518 | ₩71,130 | ₩71,864 | +0.37% | 335.1만 |
|---|
| 2026.06.02 | ₩71,504 | ₩72,972 | ₩71,451 | ₩72,532 | +1.44% | 258.5만 |
|---|
| 2026.06.01 | ₩71,130 | ₩71,985 | ₩70,356 | ₩71,784 | +0.92% | 449.4만 |
|---|
| 2026.05.29 | ₩71,211 | ₩72,732 | ₩70,930 | ₩72,585 | +1.93% | 1069.5만 |
|---|
| 2026.05.28 | ₩70,343 | ₩71,184 | ₩69,723 | ₩70,557 | +0.30% | 310.5만 |
|---|
| 2026.05.27 | ₩69,996 | ₩71,097 | ₩69,916 | ₩70,864 | +1.24% | 264.4만 |
|---|
| 2026.05.26 | ₩67,073 | ₩68,675 | ₩66,873 | ₩68,662 | +2.37% | 179.5만 |
|---|
| 2026.05.22 | ₩67,394 | ₩67,554 | ₩66,139 | ₩66,660 | -1.09% | 234.1만 |
|---|
| 2026.05.21 | ₩66,046 | ₩68,168 | ₩65,472 | ₩67,380 | +2.02% | 381.1만 |
|---|
| 2026.05.20 | ₩64,531 | ₩66,900 | ₩63,791 | ₩66,727 | +3.40% | 371.9만 |
|---|
| 2026.05.19 | ₩66,019 | ₩66,033 | ₩64,124 | ₩64,444 | -2.39% | 293.6만 |
|---|
| 2026.05.18 | ₩65,339 | ₩66,540 | ₩65,339 | ₩66,246 | +1.39% | 255.3만 |
|---|
| 2026.05.15 | ₩66,593 | ₩66,847 | ₩65,145 | ₩65,405 | -1.78% | 234.9만 |
|---|
| 2026.05.14 | ₩68,795 | ₩69,249 | ₩67,821 | ₩67,914 | -1.28% | 172.4만 |
|---|
| 2026.05.13 | ₩68,435 | ₩69,315 | ₩67,714 | ₩67,821 | -0.90% | 217.8만 |
|---|
| 2026.05.12 | ₩69,556 | ₩70,076 | ₩68,822 | ₩69,849 | +0.42% | 280.4만 |
|---|
| 2026.05.11 | ₩69,769 | ₩70,396 | ₩69,329 | ₩69,449 | -0.46% | 173.7만 |
|---|
| 2026.05.08 | ₩71,584 | ₩71,851 | ₩70,223 | ₩70,583 | -1.40% | 254.4만 |
|---|
| 2026.05.07 | ₩73,920 | ₩73,986 | ₩70,663 | ₩71,357 | -3.47% | 255.8만 |
|---|
| 2026.05.06 | ₩73,092 | ₩73,332 | ₩71,931 | ₩73,332 | +0.33% | 282.8만 |
|---|
| 2026.05.05 | ₩69,729 | ₩71,344 | ₩69,195 | ₩71,224 | +2.14% | 348만 |
|---|
| 2026.05.04 | ₩70,663 | ₩70,663 | ₩67,527 | ₩67,941 | -3.85% | 317.9만 |
|---|
| 2026.05.01 | ₩73,199 | ₩73,212 | ₩70,730 | ₩71,237 | -2.68% | 259만 |
|---|
| 2026.04.30 | ₩74,066 | ₩74,066 | ₩71,397 | ₩71,771 | -3.10% | 635.6만 |
|---|
| 2026.04.29 | ₩76,869 | ₩77,910 | ₩75,508 | ₩75,761 | -1.44% | 375.3만 |
|---|
| 2026.04.28 | ₩76,962 | ₩77,096 | ₩75,601 | ₩76,695 | -0.35% | 242.4만 |
|---|
| 2026.04.27 | ₩77,136 | ₩78,137 | ₩76,789 | ₩77,616 | +0.62% | 240.6만 |
|---|
| 2026.04.24 | ₩75,161 | ₩76,922 | ₩74,614 | ₩76,802 | +2.18% | 231.1만 |
|---|
| 2026.04.23 | ₩75,574 | ₩76,368 | ₩74,493 | ₩75,895 | +0.42% | 199.9만 |
|---|
| 2026.04.22 | ₩76,228 | ₩76,415 | ₩74,981 | ₩75,508 | -0.95% | 197.9만 |
|---|
| 2026.04.21 | ₩76,362 | ₩77,656 | ₩75,121 | ₩76,228 | -0.17% | 253.7만 |
|---|
| 2026.04.20 | ₩76,122 | ₩77,696 | ₩76,108 | ₩77,670 | +2.03% | 278.7만 |
|---|
| 2026.04.17 | ₩77,469 | ₩79,565 | ₩76,162 | ₩77,002 | -0.60% | 523.2만 |
|---|
| 2026.04.16 | ₩77,790 | ₩78,270 | ₩76,035 | ₩76,308 | -1.90% | 244.5만 |
|---|
| 2026.04.15 | ₩79,978 | ₩79,978 | ₩78,197 | ₩78,377 | -2.00% | 270.7만 |
|---|
| 2026.04.14 | ₩79,832 | ₩80,245 | ₩78,924 | ₩80,018 | +0.23% | 184.9만 |
|---|
| 2026.04.13 | ₩76,602 | ₩79,098 | ₩76,549 | ₩79,058 | +3.21% | 181.3만 |
|---|
| 2026.04.10 | ₩77,389 | ₩77,656 | ₩76,789 | ₩77,403 | +0.02% | 191.6만 |
|---|
| 2026.04.09 | ₩75,728 | ₩77,109 | ₩75,468 | ₩76,589 | +1.14% | 220.8만 |
|---|
| 2026.04.08 | ₩76,282 | ₩77,276 | ₩75,668 | ₩75,881 | -0.52% | 214.9만 |
|---|
| 2026.04.07 | ₩71,611 | ₩72,065 | ₩71,157 | ₩71,838 | +0.32% | 188만 |
|---|
| 2026.04.06 | ₩71,998 | ₩73,039 | ₩71,878 | ₩72,852 | +1.19% | 134만 |
|---|
| 2026.04.02 | ₩71,584 | ₩74,053 | ₩71,224 | ₩72,372 | +1.10% | 263.2만 |
|---|
| 2026.04.01 | ₩75,174 | ₩75,441 | ₩73,613 | ₩73,639 | -2.04% | 331.9만 |
|---|
| 2026.03.31 | ₩73,052 | ₩74,887 | ₩72,171 | ₩74,760 | +2.34% | 316.3만 |
|---|
| 2026.03.30 | ₩72,719 | ₩72,719 | ₩71,264 | ₩71,824 | -1.23% | 158.1만 |
|---|
| 2026.03.27 | ₩72,972 | ₩73,199 | ₩71,704 | ₩71,798 | -1.61% | 177.6만 |
|---|
| 2026.03.26 | ₩74,307 | ₩75,588 | ₩73,506 | ₩73,666 | -0.86% | 308.9만 |
|---|
| 2026.03.25 | ₩75,454 | ₩75,655 | ₩73,906 | ₩74,894 | -0.74% | 160.7만 |
|---|
| 2026.03.24 | ₩72,545 | ₩74,287 | ₩72,312 | ₩73,813 | +1.75% | 284.4만 |
|---|
| 2026.03.23 | ₩72,839 | ₩74,814 | ₩72,398 | ₩73,746 | +1.25% | 242.1만 |
|---|
| 2026.03.20 | ₩72,585 | ₩72,732 | ₩69,776 | ₩70,143 | -3.36% | 374.7만 |
|---|
| 2026.03.19 | ₩71,451 | ₩72,372 | ₩70,850 | ₩72,251 | +1.12% | 330.2만 |
|---|
| 2026.03.18 | ₩74,480 | ₩75,174 | ₩72,845 | ₩72,932 | -2.08% | 328.9만 |
|---|
| 2026.03.17 | ₩76,162 | ₩76,223 | ₩74,934 | ₩75,294 | -1.14% | 253.6만 |
|---|
| 2026.03.16 | ₩74,720 | ₩75,681 | ₩73,579 | ₩75,201 | +0.64% | 324.5만 |
|---|
| 2026.03.13 | ₩73,920 | ₩74,654 | ₩73,166 | ₩74,133 | +0.29% | 380.6만 |
|---|
| 2026.03.12 | ₩76,188 | ₩76,942 | ₩74,747 | ₩75,134 | -1.38% | 490.9만 |
|---|
| 2026.03.11 | ₩78,777 | ₩78,911 | ₩76,922 | ₩77,683 | -1.39% | 225.9만 |
|---|
| 2026.03.10 | ₩79,178 | ₩80,219 | ₩77,736 | ₩78,964 | -0.27% | 334.8만 |
|---|
| 2026.03.09 | ₩76,375 | ₩78,804 | ₩74,280 | ₩78,617 | +2.94% | 536.1만 |
|---|
| 2026.03.06 | ₩79,591 | ₩79,858 | ₩77,469 | ₩77,563 | -2.55% | 403.9만 |
|---|
| 2026.03.05 | ₩82,194 | ₩83,259 | ₩80,913 | ₩82,087 | -0.13% | 439.9만 |
|---|
| 2026.03.04 | ₩82,661 | ₩84,049 | ₩82,287 | ₩83,715 | +1.28% | 374.8만 |
|---|
| 2026.03.03 | ₩82,020 | ₩83,074 | ₩80,512 | ₩82,447 | +0.52% | 350.3만 |
|---|
| 2026.03.02 | ₩84,035 | ₩85,266 | ₩83,482 | ₩85,103 | +1.27% | 237만 |
|---|
| 2026.02.27 | ₩85,570 | ₩87,065 | ₩84,222 | ₩86,731 | +1.36% | 402.7만 |
|---|
| 2026.02.26 | ₩84,182 | ₩85,757 | ₩84,089 | ₩85,623 | +1.71% | 336.4만 |
|---|
| 2026.02.25 | ₩87,625 | ₩87,946 | ₩84,583 | ₩84,596 | -3.46% | 360.8만 |
|---|
| 2026.02.24 | ₩85,750 | ₩87,999 | ₩85,750 | ₩87,892 | +2.50% | 327.3만 |
|---|
| 2026.02.23 | ₩87,612 | ₩87,705 | ₩84,062 | ₩84,916 | -3.08% | 311.4만 |
|---|
| 2026.02.20 | ₩85,810 | ₩87,091 | ₩85,263 | ₩86,918 | +1.29% | 366.9만 |
|---|
| 2026.02.19 | ₩83,462 | ₩85,583 | ₩83,428 | ₩85,303 | +2.21% | 435.8만 |
|---|
| 2026.02.18 | ₩81,460 | ₩86,524 | ₩81,086 | ₩85,010 | +4.36% | 997.6만 |
|---|
| 2026.02.17 | ₩75,534 | ₩77,357 | ₩74,907 | ₩76,589 | +1.40% | 450.2만 |
|---|
| 2026.02.13 | ₩77,843 | ₩79,044 | ₩77,376 | ₩78,510 | +0.86% | 316.9만 |
|---|
| 2026.02.12 | ₩77,616 | ₩78,804 | ₩77,189 | ₩77,923 | +0.40% | 250.6만 |
|---|
| 2026.02.11 | ₩80,125 | ₩80,832 | ₩78,457 | ₩78,657 | -1.83% | 341.5만 |
|---|
| 2026.02.10 | ₩79,418 | ₩80,412 | ₩78,751 | ₩80,285 | +1.09% | 404.2만 |
|---|
| 2026.02.09 | ₩78,737 | ₩79,918 | ₩78,137 | ₩79,258 | +0.66% | 444.6만 |
|---|
| 2026.02.06 | ₩75,401 | ₩78,030 | ₩74,880 | ₩77,950 | +3.38% | 420.9만 |
|---|
| 2026.02.05 | ₩74,493 | ₩74,854 | ₩72,799 | ₩74,200 | -0.39% | 603.9만 |
|---|
| 2026.02.04 | ₩72,452 | ₩75,221 | ₩72,338 | ₩74,921 | +3.41% | 374.3만 |
|---|
| 2026.02.03 | ₩70,063 | ₩72,532 | ₩69,903 | ₩72,065 | +2.86% | 541.2만 |
|---|
| 2026.02.02 | ₩70,423 | ₩71,543 | ₩69,963 | ₩70,650 | +0.32% | 253.7만 |
|---|
| 2026.01.30 | ₩70,864 | ₩71,317 | ₩70,076 | ₩70,223 | -0.90% | 764.8만 |
|---|
| 2026.01.29 | ₩71,985 | ₩72,532 | ₩70,423 | ₩72,278 | +0.41% | 363.1만 |
|---|
| 2026.01.28 | ₩71,344 | ₩72,098 | ₩70,803 | ₩71,584 | +0.34% | 265.5만 |
|---|
| 2026.01.27 | ₩72,518 | ₩73,346 | ₩72,118 | ₩72,332 | -0.26% | 149만 |
|---|
| 2026.01.26 | ₩73,453 | ₩73,913 | ₩72,679 | ₩72,705 | -1.02% | 202.6만 |
|---|
| 2026.01.23 | ₩73,039 | ₩73,493 | ₩71,437 | ₩72,385 | -0.90% | 346.5만 |
|---|
| 2026.01.22 | ₩72,665 | ₩73,493 | ₩72,478 | ₩73,159 | +0.68% | 174.4만 |
|---|
| 2026.01.21 | ₩71,010 | ₩71,691 | ₩70,637 | ₩71,571 | +0.79% | 223.6만 |
|---|
| 2026.01.20 | ₩71,411 | ₩71,958 | ₩70,463 | ₩70,637 | -1.08% | 258.7만 |
|---|
| 2026.01.16 | ₩73,019 | ₩73,132 | ₩72,325 | ₩72,772 | -0.34% | 152.8만 |
|---|
| 2026.01.15 | ₩73,226 | ₩73,533 | ₩72,612 | ₩72,759 | -0.64% | 223.1만 |
|---|
| 2026.01.14 | ₩74,066 | ₩74,493 | ₩72,348 | ₩72,865 | -1.62% | 422.2만 |
|---|
| 2026.01.13 | ₩75,281 | ₩75,494 | ₩74,460 | ₩75,321 | +0.05% | 396.3만 |
|---|
| 2026.01.12 | ₩76,108 | ₩77,546 | ₩76,028 | ₩77,016 | +1.19% | 299.1만 |
|---|
| 2026.01.09 | ₩73,853 | ₩76,549 | ₩73,786 | ₩76,495 | +3.58% | 316.8만 |
|---|
| 2026.01.08 | ₩70,957 | ₩73,846 | ₩70,610 | ₩73,759 | +3.95% | 391.9만 |
|---|
| 2026.01.07 | ₩75,301 | ₩76,602 | ₩72,572 | ₩72,652 | -3.52% | 354.7만 |
|---|
| 2026.01.06 | ₩74,947 | ₩75,321 | ₩73,800 | ₩74,507 | -0.59% | 262만 |
|---|
| 2026.01.05 | ₩73,399 | ₩75,681 | ₩73,319 | ₩75,134 | +2.36% | 241.9만 |
|---|
| 2026.01.02 | ₩73,012 | ₩73,986 | ₩72,171 | ₩73,973 | +1.32% | 140.4만 |
|---|
| 2025.12.31 | ₩72,999 | ₩73,139 | ₩72,051 | ₩72,171 | -1.13% | 150.5만 |
|---|
| 2025.12.30 | ₩73,573 | ₩73,800 | ₩73,292 | ₩73,346 | -0.31% | 113.3만 |
|---|
| 2025.12.29 | ₩74,400 | ₩74,627 | ₩73,586 | ₩73,653 | -1.00% | 189.8만 |
|---|
| 2025.12.26 | ₩75,094 | ₩75,094 | ₩74,300 | ₩74,400 | -0.92% | 126.4만 |
|---|
| 2025.12.24 | ₩74,347 | ₩75,748 | ₩73,719 | ₩74,533 | +0.25% | 81.8만 |
|---|
| 2025.12.23 | ₩74,173 | ₩74,533 | ₩73,599 | ₩74,240 | +0.09% | 199.6만 |
|---|
| 2025.12.22 | ₩73,412 | ₩74,100 | ₩73,266 | ₩74,026 | +0.84% | 287.5만 |
|---|
| 2025.12.19 | ₩72,785 | ₩72,945 | ₩71,804 | ₩72,425 | -0.50% | 430만 |
|---|
| 2025.12.18 | ₩72,652 | ₩73,719 | ₩72,592 | ₩72,772 | +0.17% | 331.5만 |
|---|
| 2025.12.17 | ₩73,906 | ₩73,906 | ₩71,264 | ₩71,451 | -3.32% | 358.1만 |
|---|
| 2025.12.16 | ₩75,414 | ₩75,721 | ₩73,866 | ₩73,946 | -1.95% | 534.2만 |
|---|
| 2025.12.15 | ₩75,321 | ₩75,628 | ₩74,533 | ₩75,388 | +0.09% | 381.7만 |
|---|
| 2025.12.12 | ₩74,800 | ₩75,308 | ₩74,213 | ₩75,081 | +0.37% | 656.9만 |
|---|
| 2025.12.11 | ₩73,306 | ₩75,214 | ₩73,286 | ₩75,174 | +2.55% | 663.3만 |
|---|
| 2025.12.10 | ₩71,451 | ₩73,144 | ₩70,997 | ₩72,772 | +1.85% | 543.2만 |
|---|
| 2025.12.09 | ₩70,103 | ₩71,464 | ₩69,509 | ₩71,411 | +1.87% | 596.5만 |
|---|
| 2025.12.08 | ₩73,079 | ₩73,079 | ₩70,757 | ₩71,170 | -2.61% | 417.9만 |
|---|
| 2025.12.05 | ₩70,970 | ₩73,106 | ₩70,864 | ₩73,052 | +2.93% | 643.2만 |
|---|
| 2025.12.04 | ₩70,463 | ₩70,503 | ₩69,549 | ₩70,383 | -0.11% | 344.3만 |
|---|
| 2025.12.03 | ₩69,115 | ₩70,250 | ₩69,015 | ₩70,223 | +1.60% | 241.8만 |
|---|
| 2025.12.02 | ₩69,569 | ₩69,569 | ₩68,581 | ₩68,622 | -1.36% | 695.3만 |
|---|
| 2025.12.01 | ₩68,575 | ₩69,689 | ₩68,134 | ₩69,449 | +1.27% | 439.6만 |
|---|
| 2025.11.28 | ₩67,834 | ₩69,009 | ₩67,621 | ₩68,742 | +1.34% | 242.7만 |
|---|
| 2025.11.26 | ₩67,674 | ₩67,674 | ₩66,967 | ₩66,993 | -1.01% | 583.5만 |
|---|
| 2025.11.25 | ₩66,646 | ₩67,781 | ₩66,139 | ₩67,767 | +1.68% | 551.2만 |
|---|
| 2025.11.24 | ₩64,164 | ₩65,806 | ₩63,757 | ₩65,499 | +2.08% | 3748만 |
|---|
| 2025.11.21 | ₩63,430 | ₩64,484 | ₩62,723 | ₩64,258 | +1.30% | 341.5만 |
|---|
| 2025.11.20 | ₩63,791 | ₩64,311 | ₩62,683 | ₩62,910 | -1.38% | 423.6만 |
|---|
| 2025.11.19 | ₩63,724 | ₩63,877 | ₩62,616 | ₩63,390 | -0.52% | 317.2만 |
|---|
| 2025.11.18 | ₩63,390 | ₩63,964 | ₩62,549 | ₩63,524 | +0.21% | 385만 |
|---|
| 2025.11.17 | ₩64,925 | ₩65,299 | ₩63,684 | ₩64,138 | -1.21% | 262.4만 |
|---|
| 2025.11.14 | ₩64,858 | ₩65,539 | ₩64,698 | ₩65,152 | +0.45% | 327.6만 |
|---|
| 2025.11.13 | ₩66,433 | ₩67,727 | ₩66,306 | ₩66,393 | -0.06% | 332.8만 |
|---|
| 2025.11.12 | ₩66,540 | ₩67,848 | ₩66,500 | ₩66,767 | +0.34% | 253.1만 |
|---|
| 2025.11.11 | ₩65,792 | ₩66,373 | ₩65,365 | ₩66,353 | +0.85% | 279.2만 |
|---|
| 2025.11.10 | ₩65,979 | ₩66,019 | ₩64,738 | ₩65,045 | -1.42% | 321.3만 |
|---|
| 2025.11.07 | ₩65,993 | ₩66,339 | ₩64,952 | ₩65,979 | -0.02% | 297.1만 |
|---|
| 2025.11.06 | ₩66,326 | ₩66,700 | ₩65,445 | ₩66,353 | +0.04% | 547.2만 |
|---|
| 2025.11.05 | ₩67,954 | ₩68,421 | ₩67,527 | ₩67,834 | -0.18% | 288.5만 |
|---|
| 2025.11.04 | ₩67,407 | ₩68,515 | ₩67,220 | ₩68,021 | +0.91% | 322.5만 |
|---|
| 2025.11.03 | ₩67,861 | ₩68,675 | ₩67,287 | ₩68,221 | +0.53% | 401.1만 |
|---|
| 2025.10.31 | ₩68,341 | ₩69,476 | ₩67,561 | ₩69,182 | +1.23% | 446.4만 |
|---|
| 2025.10.30 | ₩69,949 | ₩70,906 | ₩69,235 | ₩69,356 | -0.85% | 418.9만 |
|---|
| 2025.10.29 | ₩70,503 | ₩72,425 | ₩68,608 | ₩70,530 | +0.04% | 811.9만 |
|---|
| 2025.10.28 | ₩67,420 | ₩68,448 | ₩66,833 | ₩67,314 | -0.16% | 396.5만 |
|---|
| 2025.10.27 | ₩66,673 | ₩67,260 | ₩66,219 | ₩66,566 | -0.16% | 315.7만 |
|---|
| 2025.10.24 | ₩66,193 | ₩66,753 | ₩65,726 | ₩66,153 | -0.06% | 266.8만 |
|---|
| 2025.10.23 | ₩64,031 | ₩64,912 | ₩63,750 | ₩64,591 | +0.88% | 192.2만 |
|---|
| 2025.10.22 | ₩65,218 | ₩65,846 | ₩63,944 | ₩64,044 | -1.80% | 361.3만 |
|---|
| 2025.10.21 | ₩65,125 | ₩65,539 | ₩64,751 | ₩65,445 | +0.49% | 237.4만 |
|---|
| 2025.10.20 | ₩65,072 | ₩65,432 | ₩64,231 | ₩65,112 | +0.06% | 251.6만 |
|---|
| 2025.10.17 | ₩64,484 | ₩64,885 | ₩63,844 | ₩64,858 | +0.58% | 380.3만 |
|---|
| 2025.10.16 | ₩65,005 | ₩65,392 | ₩64,091 | ₩64,511 | -0.76% | 225.6만 |
|---|
| 2025.10.15 | ₩65,539 | ₩66,159 | ₩64,685 | ₩64,685 | -1.30% | 235.7만 |
|---|
| 2025.10.14 | ₩63,630 | ₩65,512 | ₩63,444 | ₩65,445 | +2.85% | 194.5만 |
|---|
| 2025.10.13 | ₩63,237 | ₩64,084 | ₩63,057 | ₩63,550 | +0.50% | 133.2만 |
|---|
| 2025.10.10 | ₩64,084 | ₩64,404 | ₩62,656 | ₩62,670 | -2.21% | 332.1만 |
|---|