시장 데이터를 불러오는 중
전체 종목
앰프코 피츠버그 과거 주가
Ampco-Pittsburgh Corporation Common Stock · AP · NYSE
주요 사업 분야는 유체 제어 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ampco-Pittsburgh Corporation Common Stock · AP · NYSE
주요 사업 분야는 유체 제어 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,043 | ₩12,418 | ₩12,043 | ₩12,405 | +3.01% | 3.5만 |
| 2026.10.08 | ₩12,177 | ₩12,445 | ₩12,003 | ₩12,003 | -1.43% | 5.8만 |
| 2026.10.07 | ₩12,432 | ₩12,485 | ₩12,016 | ₩12,365 | -0.54% | 8.4만 |
| 2026.10.06 | ₩13,102 | ₩13,116 | ₩12,593 | ₩12,633 | -3.58% | 7.5만 |
| 2026.10.05 | ₩12,968 | ₩13,236 | ₩12,847 | ₩12,941 | -0.21% | 9만 |
| 2026.10.02 | ₩12,351 | ₩13,075 | ₩12,338 | ₩13,008 | +5.32% | 16.1만 |
| 2026.10.01 | ₩11,895 | ₩12,150 | ₩11,587 | ₩12,056 | +1.35% | 12.2만 |
| 2026.09.30 | ₩12,003 | ₩12,499 | ₩11,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,868 |
| -1.12% |
| 10만 |
| 2026.09.29 | ₩12,016 | ₩12,137 | ₩11,761 | ₩12,070 | +0.45% | 7.7만 |
|---|
| 2026.09.28 | ₩11,372 | ₩12,123 | ₩11,372 | ₩11,909 | +4.72% | 7.2만 |
|---|
| 2026.09.25 | ₩11,775 | ₩12,164 | ₩11,547 | ₩11,587 | -1.59% | 12.6만 |
|---|
| 2026.09.24 | ₩11,211 | ₩11,667 | ₩11,064 | ₩11,627 | +3.71% | 13.5만 |
|---|
| 2026.09.23 | ₩11,480 | ₩11,560 | ₩11,144 | ₩11,292 | -1.64% | 12만 |
|---|
| 2026.09.22 | ₩11,506 | ₩11,788 | ₩11,426 | ₩11,627 | +1.05% | 11.8만 |
|---|
| 2026.09.21 | ₩11,185 | ₩11,627 | ₩11,144 | ₩11,533 | +3.12% | 7.4만 |
|---|
| 2026.09.18 | ₩11,413 | ₩11,614 | ₩11,024 | ₩11,198 | -1.88% | 10.3만 |
|---|
| 2026.09.17 | ₩11,211 | ₩11,493 | ₩11,091 | ₩11,399 | +1.67% | 4.5만 |
|---|
| 2026.09.16 | ₩10,635 | ₩10,997 | ₩10,501 | ₩10,876 | +2.27% | 5.7만 |
|---|
| 2026.09.15 | ₩10,501 | ₩10,594 | ₩10,313 | ₩10,447 | -0.51% | 5.8만 |
|---|
| 2026.09.14 | ₩10,729 | ₩10,863 | ₩10,273 | ₩10,474 | -2.38% | 6.6만 |
|---|
| 2026.09.11 | ₩11,158 | ₩11,278 | ₩10,796 | ₩10,876 | -2.52% | 4.8만 |
|---|
| 2026.09.10 | ₩11,091 | ₩11,238 | ₩10,889 | ₩11,050 | -0.36% | 5.4만 |
|---|
| 2026.09.09 | ₩11,560 | ₩11,761 | ₩11,332 | ₩11,332 | -1.97% | 6.3만 |
|---|
| 2026.09.08 | ₩11,667 | ₩11,976 | ₩11,466 | ₩11,734 | +0.57% | 4.8만 |
|---|
| 2026.09.04 | ₩11,198 | ₩11,815 | ₩11,198 | ₩11,640 | +3.95% | 6.9만 |
|---|
| 2026.09.03 | ₩11,734 | ₩11,734 | ₩11,265 | ₩11,386 | -2.97% | 4.4만 |
|---|
| 2026.09.02 | ₩11,480 | ₩12,043 | ₩11,453 | ₩11,721 | +2.10% | 5.5만 |
|---|
| 2026.09.01 | ₩11,305 | ₩11,587 | ₩10,889 | ₩11,238 | -0.59% | 8.6만 |
|---|
| 2026.08.31 | ₩11,882 | ₩11,882 | ₩11,372 | ₩11,506 | -3.16% | 8.9만 |
|---|
| 2026.08.28 | ₩12,217 | ₩12,284 | ₩11,667 | ₩11,882 | -2.74% | 6.1만 |
|---|
| 2026.08.27 | ₩12,056 | ₩12,391 | ₩11,962 | ₩12,311 | +2.11% | 6.5만 |
|---|
| 2026.08.26 | ₩11,842 | ₩12,298 | ₩11,721 | ₩11,976 | +1.13% | 7.5만 |
|---|
| 2026.08.25 | ₩11,493 | ₩11,962 | ₩11,493 | ₩11,828 | +2.92% | 6.8만 |
|---|
| 2026.08.24 | ₩11,855 | ₩12,070 | ₩11,332 | ₩11,426 | -3.62% | 6.1만 |
|---|
| 2026.08.21 | ₩11,533 | ₩12,110 | ₩11,506 | ₩11,801 | +2.33% | 6.5만 |
|---|
| 2026.08.20 | ₩11,909 | ₩12,110 | ₩11,278 | ₩11,319 | -4.95% | 8.5만 |
|---|
| 2026.08.19 | ₩12,298 | ₩12,432 | ₩11,895 | ₩11,962 | -2.73% | 6.7만 |
|---|
| 2026.08.18 | ₩12,405 | ₩12,593 | ₩11,909 | ₩12,029 | -3.03% | 9.4만 |
|---|
| 2026.08.17 | ₩12,619 | ₩13,116 | ₩12,539 | ₩12,700 | +0.64% | 10.1만 |
|---|
| 2026.08.14 | ₩12,244 | ₩13,196 | ₩12,244 | ₩12,566 | +2.63% | 8.8만 |
|---|
| 2026.08.13 | ₩12,338 | ₩12,982 | ₩12,150 | ₩12,324 | -0.11% | 8.3만 |
|---|
| 2026.08.12 | ₩13,290 | ₩13,719 | ₩12,070 | ₩12,351 | -7.06% | 17.5만 |
|---|
| 2026.08.11 | ₩12,606 | ₩13,719 | ₩12,217 | ₩13,142 | +4.26% | 27.6만 |
|---|
| 2026.08.10 | ₩12,834 | ₩12,834 | ₩11,600 | ₩11,627 | -9.40% | 10.8만 |
|---|
| 2026.08.07 | ₩13,022 | ₩13,518 | ₩12,660 | ₩12,754 | -2.06% | 6.1만 |
|---|
| 2026.08.06 | ₩12,606 | ₩13,129 | ₩12,472 | ₩12,727 | +0.96% | 7만 |
|---|
| 2026.08.05 | ₩12,016 | ₩13,075 | ₩12,016 | ₩12,660 | +5.36% | 8.7만 |
|---|
| 2026.08.04 | ₩11,466 | ₩12,311 | ₩11,319 | ₩12,070 | +5.26% | 20.2만 |
|---|
| 2026.08.03 | ₩10,809 | ₩11,292 | ₩10,581 | ₩11,211 | +3.72% | 6.9만 |
|---|
| 2026.07.31 | ₩11,319 | ₩11,319 | ₩10,554 | ₩10,782 | -4.74% | 6.3만 |
|---|
| 2026.07.30 | ₩11,158 | ₩11,801 | ₩11,131 | ₩11,158 | 0.00% | 12.5만 |
|---|
| 2026.07.29 | ₩10,957 | ₩11,332 | ₩10,460 | ₩10,782 | -1.59% | 14.6만 |
|---|
| 2026.07.28 | ₩11,319 | ₩11,332 | ₩10,943 | ₩11,037 | -2.49% | 9.7만 |
|---|
| 2026.07.27 | ₩11,265 | ₩11,761 | ₩11,064 | ₩11,654 | +3.45% | 10.7만 |
|---|
| 2026.07.24 | ₩11,292 | ₩11,627 | ₩10,702 | ₩10,997 | -2.61% | 6.4만 |
|---|
| 2026.07.23 | ₩10,876 | ₩11,587 | ₩10,702 | ₩11,305 | +3.95% | 13.4만 |
|---|
| 2026.07.22 | ₩11,117 | ₩11,587 | ₩11,117 | ₩11,198 | +0.72% | 12.5만 |
|---|
| 2026.07.21 | ₩10,635 | ₩11,332 | ₩10,353 | ₩11,238 | +5.67% | 13만 |
|---|
| 2026.07.20 | ₩10,474 | ₩10,782 | ₩10,232 | ₩10,340 | -1.28% | 19.6만 |
|---|
| 2026.07.17 | ₩10,058 | ₩10,675 | ₩9,911 | ₩10,273 | +2.13% | 18.6만 |
|---|
| 2026.07.16 | ₩10,755 | ₩10,836 | ₩10,299 | ₩10,487 | -2.49% | 12.9만 |
|---|
| 2026.07.15 | ₩10,782 | ₩11,386 | ₩10,514 | ₩10,876 | +0.87% | 15.3만 |
|---|
| 2026.07.14 | ₩10,635 | ₩11,185 | ₩10,568 | ₩10,702 | +0.63% | 11.5만 |
|---|
| 2026.07.13 | ₩10,313 | ₩10,943 | ₩10,206 | ₩10,313 | 0.00% | 20.7만 |
|---|
| 2026.07.10 | ₩10,514 | ₩10,662 | ₩9,924 | ₩10,527 | +0.13% | 21.5만 |
|---|
| 2026.07.09 | ₩10,970 | ₩12,096 | ₩10,246 | ₩10,246 | -6.60% | 60.4만 |
|---|
| 2026.07.08 | ₩9,683 | ₩9,857 | ₩9,535 | ₩9,615 | -0.69% | 17만 |
|---|
| 2026.07.07 | ₩10,380 | ₩10,501 | ₩9,629 | ₩9,897 | -4.65% | 26.8만 |
|---|
| 2026.07.06 | ₩10,045 | ₩11,292 | ₩10,045 | ₩10,702 | +6.54% | 26.5만 |
|---|
| 2026.07.02 | ₩11,171 | ₩11,185 | ₩9,790 | ₩9,857 | -11.76% | 35.8만 |
|---|
| 2026.07.01 | ₩11,453 | ₩11,453 | ₩10,715 | ₩11,091 | -3.16% | 20.2만 |
|---|
| 2026.06.30 | ₩11,801 | ₩12,043 | ₩11,278 | ₩11,600 | -1.70% | 22.1만 |
|---|
| 2026.06.29 | ₩12,593 | ₩12,780 | ₩11,547 | ₩11,788 | -6.39% | 22.3만 |
|---|
| 2026.06.26 | ₩12,982 | ₩13,250 | ₩12,150 | ₩12,539 | -3.41% | 215.3만 |
|---|
| 2026.06.25 | ₩13,585 | ₩13,692 | ₩12,888 | ₩13,089 | -3.65% | 14.9만 |
|---|
| 2026.06.24 | ₩13,652 | ₩14,121 | ₩12,807 | ₩13,169 | -3.54% | 13.9만 |
|---|
| 2026.06.23 | ₩13,558 | ₩14,001 | ₩13,210 | ₩13,733 | +1.29% | 12.5만 |
|---|
| 2026.06.22 | ₩14,443 | ₩14,779 | ₩13,947 | ₩14,269 | -1.21% | 11.3만 |
|---|
| 2026.06.18 | ₩15,060 | ₩15,154 | ₩14,014 | ₩14,484 | -3.83% | 12.7만 |
|---|
| 2026.06.17 | ₩15,865 | ₩15,986 | ₩14,510 | ₩14,591 | -8.03% | 10.1만 |
|---|
| 2026.06.16 | ₩15,986 | ₩16,187 | ₩15,463 | ₩15,503 | -3.02% | 11.3만 |
|---|
| 2026.06.15 | ₩16,415 | ₩17,179 | ₩15,932 | ₩15,986 | -2.61% | 22.9만 |
|---|
| 2026.06.12 | ₩15,047 | ₩16,240 | ₩15,033 | ₩15,865 | +5.44% | 18.1만 |
|---|
| 2026.06.11 | ₩13,920 | ₩15,047 | ₩13,786 | ₩15,033 | +8.00% | 9.6만 |
|---|
| 2026.06.10 | ₩13,880 | ₩14,457 | ₩13,558 | ₩13,572 | -2.22% | 9.5만 |
|---|
| 2026.06.09 | ₩14,577 | ₩14,940 | ₩13,424 | ₩14,001 | -3.96% | 10.3만 |
|---|
| 2026.06.08 | ₩13,236 | ₩14,376 | ₩12,754 | ₩14,256 | +7.70% | 18.1만 |
|---|
| 2026.06.05 | ₩14,591 | ₩14,698 | ₩13,008 | ₩13,089 | -10.29% | 18.1만 |
|---|
| 2026.06.04 | ₩15,677 | ₩15,704 | ₩14,738 | ₩14,805 | -5.56% | 18.2만 |
|---|
| 2026.06.03 | ₩15,288 | ₩15,811 | ₩15,087 | ₩15,691 | +2.63% | 13.8만 |
|---|
| 2026.06.02 | ₩15,221 | ₩16,039 | ₩15,221 | ₩15,704 | +3.17% | 25.2만 |
|---|
| 2026.06.01 | ₩15,141 | ₩15,516 | ₩14,403 | ₩15,047 | -0.62% | 7.9만 |
|---|
| 2026.05.29 | ₩15,033 | ₩15,248 | ₩14,591 | ₩15,181 | +0.98% | 8만 |
|---|
| 2026.05.28 | ₩14,752 | ₩15,556 | ₩14,229 | ₩15,194 | +3.00% | 10.1만 |
|---|
| 2026.05.27 | ₩14,644 | ₩14,926 | ₩13,907 | ₩14,779 | +0.92% | 7.3만 |
|---|
| 2026.05.26 | ₩13,880 | ₩14,980 | ₩13,666 | ₩14,524 | +4.64% | 21.2만 |
|---|
| 2026.05.22 | ₩13,746 | ₩13,746 | ₩13,290 | ₩13,625 | -0.88% | 7.6만 |
|---|
| 2026.05.21 | ₩12,566 | ₩13,612 | ₩12,566 | ₩13,612 | +8.32% | 12.5만 |
|---|
| 2026.05.20 | ₩12,204 | ₩13,183 | ₩11,855 | ₩12,861 | +5.38% | 12.3만 |
|---|
| 2026.05.19 | ₩12,552 | ₩12,552 | ₩11,775 | ₩12,003 | -4.38% | 18.6만 |
|---|
| 2026.05.18 | ₩14,524 | ₩14,524 | ₩11,989 | ₩12,794 | -11.91% | 39만 |
|---|
| 2026.05.15 | ₩15,087 | ₩15,422 | ₩14,001 | ₩14,551 | -3.56% | 7.6만 |
|---|
| 2026.05.14 | ₩15,020 | ₩15,704 | ₩14,148 | ₩15,422 | +2.68% | 11.6만 |
|---|
| 2026.05.13 | ₩14,121 | ₩15,395 | ₩14,014 | ₩15,047 | +6.55% | 17.1만 |
|---|
| 2026.05.12 | ₩13,424 | ₩14,336 | ₩12,901 | ₩14,242 | +6.09% | 32.9만 |
|---|
| 2026.05.11 | ₩16,120 | ₩16,495 | ₩15,851 | ₩15,905 | -1.33% | 16.8만 |
|---|
| 2026.05.08 | ₩15,664 | ₩16,482 | ₩15,395 | ₩16,361 | +4.45% | 20만 |
|---|
| 2026.05.07 | ₩16,026 | ₩16,482 | ₩15,409 | ₩15,409 | -3.85% | 12.4만 |
|---|
| 2026.05.06 | ₩15,315 | ₩16,468 | ₩15,127 | ₩16,133 | +5.34% | 21.5만 |
|---|
| 2026.05.05 | ₩14,081 | ₩15,181 | ₩14,014 | ₩15,087 | +7.14% | 17.9만 |
|---|
| 2026.05.04 | ₩14,041 | ₩14,524 | ₩13,759 | ₩14,014 | -0.19% | 12.7만 |
|---|
| 2026.05.01 | ₩14,551 | ₩14,551 | ₩14,001 | ₩14,041 | -3.50% | 6.4만 |
|---|
| 2026.04.30 | ₩13,786 | ₩14,752 | ₩13,303 | ₩14,644 | +6.23% | 14.7만 |
|---|
| 2026.04.29 | ₩13,759 | ₩14,403 | ₩13,263 | ₩13,572 | -1.36% | 8.9만 |
|---|
| 2026.04.28 | ₩13,813 | ₩13,826 | ₩12,231 | ₩13,545 | -1.94% | 25.6만 |
|---|
| 2026.04.27 | ₩13,813 | ₩14,712 | ₩13,505 | ₩14,189 | +2.72% | 16.5만 |
|---|
| 2026.04.24 | ₩13,759 | ₩14,189 | ₩13,545 | ₩13,893 | +0.97% | 13.9만 |
|---|
| 2026.04.23 | ₩14,229 | ₩14,899 | ₩13,464 | ₩13,773 | -3.20% | 17.5만 |
|---|
| 2026.04.22 | ₩13,196 | ₩14,564 | ₩13,196 | ₩14,564 | +10.37% | 31.9만 |
|---|
| 2026.04.21 | ₩13,049 | ₩13,089 | ₩12,552 | ₩13,022 | -0.21% | 7.7만 |
|---|
| 2026.04.20 | ₩12,378 | ₩13,303 | ₩12,378 | ₩13,075 | +5.63% | 9.7만 |
|---|
| 2026.04.17 | ₩12,485 | ₩13,129 | ₩12,284 | ₩12,700 | +1.72% | 14.2만 |
|---|
| 2026.04.16 | ₩12,083 | ₩12,324 | ₩11,775 | ₩12,324 | +2.00% | 11.7만 |
|---|
| 2026.04.15 | ₩12,056 | ₩12,204 | ₩11,654 | ₩11,922 | -1.11% | 10.3만 |
|---|
| 2026.04.14 | ₩11,882 | ₩12,244 | ₩11,708 | ₩12,070 | +1.58% | 12.3만 |
|---|
| 2026.04.13 | ₩10,782 | ₩11,801 | ₩10,648 | ₩11,748 | +8.96% | 12.7만 |
|---|
| 2026.04.10 | ₩11,077 | ₩11,305 | ₩10,822 | ₩10,916 | -1.45% | 7.9만 |
|---|
| 2026.04.09 | ₩9,924 | ₩11,225 | ₩9,830 | ₩11,171 | +12.57% | 16.9만 |
|---|
| 2026.04.08 | ₩9,347 | ₩10,232 | ₩9,347 | ₩10,098 | +8.03% | 25.8만 |
|---|
| 2026.04.07 | ₩9,387 | ₩9,455 | ₩8,771 | ₩8,932 | -4.86% | 13.6만 |
|---|
| 2026.04.06 | ₩9,508 | ₩9,776 | ₩9,334 | ₩9,548 | +0.42% | 8.6만 |
|---|
| 2026.04.02 | ₩9,133 | ₩9,763 | ₩9,133 | ₩9,615 | +5.29% | 10.5만 |
|---|
| 2026.04.01 | ₩9,186 | ₩9,897 | ₩9,119 | ₩9,656 | +5.11% | 15.3만 |
|---|
| 2026.03.31 | ₩8,838 | ₩9,320 | ₩8,757 | ₩9,012 | +1.97% | 13.5만 |
|---|
| 2026.03.30 | ₩9,320 | ₩9,320 | ₩8,610 | ₩8,663 | -7.05% | 12.6만 |
|---|
| 2026.03.27 | ₩9,522 | ₩9,602 | ₩9,119 | ₩9,200 | -3.38% | 13.1만 |
|---|
| 2026.03.26 | ₩9,750 | ₩10,125 | ₩9,387 | ₩9,468 | -2.89% | 14.8만 |
|---|
| 2026.03.25 | ₩10,058 | ₩10,232 | ₩9,656 | ₩9,964 | -0.93% | 13.4만 |
|---|
| 2026.03.24 | ₩9,615 | ₩10,152 | ₩9,481 | ₩9,911 | +3.07% | 20.2만 |
|---|
| 2026.03.23 | ₩9,294 | ₩10,018 | ₩9,294 | ₩9,776 | +5.19% | 22.3만 |
|---|
| 2026.03.20 | ₩9,387 | ₩9,897 | ₩8,811 | ₩9,200 | -2.00% | 37.1만 |
|---|
| 2026.03.19 | ₩8,100 | ₩9,334 | ₩8,006 | ₩9,253 | +14.24% | 54.4만 |
|---|
| 2026.03.18 | ₩8,811 | ₩8,985 | ₩8,328 | ₩8,516 | -3.35% | 44.4만 |
|---|
| 2026.03.17 | ₩10,407 | ₩10,420 | ₩7,215 | ₩8,891 | -14.56% | 170.4만 |
|---|
| 2026.03.16 | ₩11,198 | ₩11,399 | ₩10,662 | ₩11,198 | 0.00% | 35.5만 |
|---|
| 2026.03.13 | ₩11,761 | ₩12,204 | ₩10,930 | ₩11,050 | -6.04% | 20.7만 |
|---|
| 2026.03.12 | ₩12,405 | ₩12,566 | ₩11,560 | ₩11,788 | -4.97% | 26.2만 |
|---|
| 2026.03.11 | ₩13,411 | ₩13,411 | ₩12,324 | ₩12,767 | -4.80% | 29.8만 |
|---|
| 2026.03.10 | ₩11,976 | ₩13,397 | ₩11,922 | ₩13,397 | +11.87% | 36.9만 |
|---|
| 2026.03.09 | ₩11,037 | ₩12,204 | ₩10,822 | ₩12,204 | +10.57% | 30.2만 |
|---|
| 2026.03.06 | ₩12,029 | ₩12,123 | ₩10,970 | ₩11,064 | -8.03% | 29.8만 |
|---|
| 2026.03.05 | ₩12,472 | ₩12,968 | ₩11,949 | ₩12,378 | -0.75% | 16.5만 |
|---|
| 2026.03.04 | ₩12,257 | ₩12,834 | ₩11,936 | ₩12,552 | +2.41% | 13.3만 |
|---|
| 2026.03.03 | ₩12,231 | ₩12,485 | ₩11,399 | ₩12,164 | -0.55% | 20만 |
|---|
| 2026.03.02 | ₩11,909 | ₩12,995 | ₩11,734 | ₩12,606 | +5.86% | 17.2만 |
|---|
| 2026.02.27 | ₩12,445 | ₩12,472 | ₩11,801 | ₩12,217 | -1.83% | 23.2만 |
|---|
| 2026.02.26 | ₩12,539 | ₩12,780 | ₩11,922 | ₩12,740 | +1.60% | 33.8만 |
|---|
| 2026.02.25 | ₩12,459 | ₩12,807 | ₩12,257 | ₩12,767 | +2.48% | 25.2만 |
|---|
| 2026.02.24 | ₩11,708 | ₩12,539 | ₩11,547 | ₩12,298 | +5.04% | 37.6만 |
|---|
| 2026.02.23 | ₩11,922 | ₩12,177 | ₩10,903 | ₩11,761 | -1.35% | 36.2만 |
|---|
| 2026.02.20 | ₩11,386 | ₩12,405 | ₩11,332 | ₩11,882 | +4.36% | 51.5만 |
|---|
| 2026.02.19 | ₩10,554 | ₩11,506 | ₩10,313 | ₩11,480 | +8.77% | 24.7만 |
|---|
| 2026.02.18 | ₩10,192 | ₩11,225 | ₩10,192 | ₩10,581 | +3.82% | 29.7만 |
|---|
| 2026.02.17 | ₩10,380 | ₩10,460 | ₩9,522 | ₩10,192 | -1.81% | 30만 |
|---|
| 2026.02.13 | ₩10,031 | ₩11,117 | ₩9,857 | ₩10,447 | +4.14% | 28.8만 |
|---|
| 2026.02.12 | ₩11,077 | ₩11,091 | ₩10,058 | ₩10,112 | -8.72% | 32.7만 |
|---|
| 2026.02.11 | ₩11,345 | ₩11,506 | ₩10,742 | ₩11,131 | -1.89% | 37.1만 |
|---|
| 2026.02.10 | ₩10,648 | ₩11,533 | ₩9,857 | ₩11,332 | +6.42% | 76.3만 |
|---|
| 2026.02.09 | ₩9,267 | ₩10,662 | ₩9,253 | ₩10,514 | +13.46% | 64.6만 |
|---|
| 2026.02.06 | ₩8,502 | ₩9,334 | ₩8,502 | ₩9,106 | +7.10% | 23.2만 |
|---|
| 2026.02.05 | ₩8,757 | ₩8,905 | ₩7,711 | ₩8,476 | -3.22% | 39.9만 |
|---|
| 2026.02.04 | ₩9,039 | ₩9,522 | ₩8,543 | ₩8,878 | -1.78% | 32.3만 |
|---|
| 2026.02.03 | ₩7,738 | ₩8,516 | ₩7,617 | ₩8,355 | +7.97% | 37.6만 |
|---|
| 2026.02.02 | ₩7,403 | ₩7,818 | ₩7,389 | ₩7,590 | +2.54% | 13.1만 |
|---|
| 2026.01.30 | ₩7,550 | ₩7,725 | ₩7,108 | ₩7,470 | -1.07% | 21.1만 |
|---|
| 2026.01.29 | ₩8,087 | ₩8,234 | ₩7,577 | ₩7,805 | -3.48% | 13만 |
|---|
| 2026.01.28 | ₩8,073 | ₩8,583 | ₩7,912 | ₩7,979 | -1.16% | 21.5만 |
|---|
| 2026.01.27 | ₩7,872 | ₩8,140 | ₩7,497 | ₩8,100 | +2.90% | 18.8만 |
|---|
| 2026.01.26 | ₩8,073 | ₩8,395 | ₩7,805 | ₩7,899 | -2.16% | 25.6만 |
|---|
| 2026.01.23 | ₩8,113 | ₩8,113 | ₩7,684 | ₩8,020 | -1.16% | 19.5만 |
|---|
| 2026.01.22 | ₩7,778 | ₩8,140 | ₩7,269 | ₩8,046 | +3.45% | 28.5만 |
|---|
| 2026.01.21 | ₩7,470 | ₩7,765 | ₩7,309 | ₩7,510 | +0.54% | 10.2만 |
|---|
| 2026.01.20 | ₩7,537 | ₩7,698 | ₩7,108 | ₩7,389 | -1.96% | 17.5만 |
|---|
| 2026.01.16 | ₩7,751 | ₩8,207 | ₩7,604 | ₩7,644 | -1.38% | 14.7만 |
|---|
| 2026.01.15 | ₩8,207 | ₩8,248 | ₩7,604 | ₩7,751 | -5.56% | 20만 |
|---|
| 2026.01.14 | ₩7,443 | ₩8,181 | ₩7,376 | ₩8,046 | +8.11% | 68만 |
|---|
| 2026.01.13 | ₩7,765 | ₩8,033 | ₩7,255 | ₩7,376 | -5.01% | 25.9만 |
|---|
| 2026.01.12 | ₩7,014 | ₩7,979 | ₩6,974 | ₩7,751 | +10.52% | 31.5만 |
|---|
| 2026.01.09 | ₩7,322 | ₩7,537 | ₩6,880 | ₩6,933 | -5.31% | 15.3만 |
|---|
| 2026.01.08 | ₩7,228 | ₩7,631 | ₩7,067 | ₩7,322 | +1.30% | 12.1만 |
|---|
| 2026.01.07 | ₩6,933 | ₩7,416 | ₩6,813 | ₩7,228 | +4.26% | 18.1만 |
|---|
| 2026.01.06 | ₩7,228 | ₩7,349 | ₩6,732 | ₩6,893 | -4.64% | 27만 |
|---|
| 2026.01.05 | ₩6,772 | ₩7,336 | ₩6,571 | ₩7,228 | +6.73% | 22만 |
|---|
| 2026.01.02 | ₩7,228 | ₩7,255 | ₩6,451 | ₩6,665 | -7.79% | 26.9만 |
|---|
| 2025.12.31 | ₩7,590 | ₩7,684 | ₩6,102 | ₩7,148 | -5.83% | 44.6만 |
|---|
| 2025.12.30 | ₩7,121 | ₩7,805 | ₩6,866 | ₩7,430 | +4.33% | 77.8만 |
|---|
| 2025.12.29 | ₩6,142 | ₩6,866 | ₩6,102 | ₩6,759 | +10.04% | 31.1만 |
|---|
| 2025.12.26 | ₩6,021 | ₩6,236 | ₩5,874 | ₩6,236 | +3.56% | 16.9만 |
|---|
| 2025.12.24 | ₩5,726 | ₩5,954 | ₩5,579 | ₩5,914 | +3.28% | 10.4만 |
|---|
| 2025.12.23 | ₩5,351 | ₩5,820 | ₩5,244 | ₩5,700 | +6.52% | 10.2만 |
|---|
| 2025.12.22 | ₩5,632 | ₩5,901 | ₩5,270 | ₩5,378 | -4.52% | 18.7만 |
|---|
| 2025.12.19 | ₩4,962 | ₩5,700 | ₩4,962 | ₩5,485 | +10.54% | 39.4만 |
|---|
| 2025.12.18 | ₩4,855 | ₩5,109 | ₩4,761 | ₩4,881 | +0.55% | 11만 |
|---|
| 2025.12.17 | ₩4,814 | ₩4,989 | ₩4,694 | ₩4,761 | -1.11% | 5.1만 |
|---|
| 2025.12.16 | ₩4,962 | ₩5,002 | ₩4,721 | ₩4,828 | -2.70% | 8.7만 |
|---|
| 2025.12.15 | ₩4,828 | ₩5,016 | ₩4,613 | ₩4,922 | +1.94% | 13.6만 |
|---|
| 2025.12.12 | ₩4,694 | ₩5,029 | ₩4,560 | ₩4,868 | +3.71% | 20.8만 |
|---|
| 2025.12.11 | ₩4,680 | ₩4,747 | ₩4,358 | ₩4,640 | -0.86% | 13.9만 |
|---|
| 2025.12.10 | ₩4,479 | ₩4,667 | ₩4,399 | ₩4,586 | +2.40% | 15만 |
|---|
| 2025.12.09 | ₩4,519 | ₩4,814 | ₩4,426 | ₩4,519 | 0.00% | 23.5만 |
|---|
| 2025.12.08 | ₩3,903 | ₩4,680 | ₩3,755 | ₩4,493 | +15.12% | 37.1만 |
|---|
| 2025.12.05 | ₩4,090 | ₩4,104 | ₩3,835 | ₩3,876 | -5.25% | 9.6만 |
|---|
| 2025.12.04 | ₩3,675 | ₩4,090 | ₩3,621 | ₩3,970 | +8.03% | 21.5만 |
|---|
| 2025.12.03 | ₩3,634 | ₩3,835 | ₩3,607 | ₩3,675 | +1.11% | 24.4만 |
|---|
| 2025.12.02 | ₩3,447 | ₩3,956 | ₩3,393 | ₩3,675 | +6.61% | 33.1만 |
|---|
| 2025.12.01 | ₩3,393 | ₩3,527 | ₩3,299 | ₩3,326 | -1.98% | 14.4만 |
|---|
| 2025.11.28 | ₩3,688 | ₩3,742 | ₩3,353 | ₩3,473 | -5.82% | 28만 |
|---|
| 2025.11.26 | ₩3,286 | ₩4,010 | ₩3,205 | ₩3,607 | +9.80% | 35.8만 |
|---|
| 2025.11.25 | ₩3,312 | ₩3,487 | ₩3,245 | ₩3,286 | -0.81% | 5.2만 |
|---|
| 2025.11.24 | ₩3,125 | ₩3,312 | ₩3,125 | ₩3,245 | +3.86% | 8만 |
|---|
| 2025.11.21 | ₩3,353 | ₩3,420 | ₩3,165 | ₩3,178 | -5.20% | 7.6만 |
|---|
| 2025.11.20 | ₩3,353 | ₩3,567 | ₩3,272 | ₩3,286 | -2.00% | 9.9만 |
|---|
| 2025.11.19 | ₩3,607 | ₩3,675 | ₩3,272 | ₩3,433 | -4.83% | 13만 |
|---|
| 2025.11.18 | ₩3,621 | ₩3,795 | ₩3,514 | ₩3,514 | -2.96% | 17.1만 |
|---|
| 2025.11.17 | ₩3,245 | ₩3,675 | ₩3,245 | ₩3,594 | +10.74% | 39.4만 |
|---|
| 2025.11.14 | ₩2,870 | ₩3,500 | ₩2,870 | ₩3,299 | +14.95% | 23.8만 |
|---|
| 2025.11.13 | ₩2,816 | ₩3,621 | ₩2,816 | ₩2,910 | +3.33% | 129.2만 |
|---|
| 2025.11.12 | ₩2,749 | ₩2,749 | ₩2,561 | ₩2,561 | -6.83% | 6.4만 |
|---|
| 2025.11.11 | ₩2,655 | ₩2,816 | ₩2,548 | ₩2,736 | +3.03% | 5.3만 |
|---|
| 2025.11.10 | ₩2,468 | ₩2,628 | ₩2,347 | ₩2,615 | +5.98% | 9.2만 |
|---|
| 2025.11.07 | ₩2,508 | ₩2,575 | ₩2,414 | ₩2,481 | -1.07% | 4.4만 |
|---|
| 2025.11.06 | ₩2,642 | ₩2,642 | ₩2,468 | ₩2,588 | -2.03% | 3.3만 |
|---|
| 2025.11.05 | ₩2,682 | ₩2,709 | ₩2,575 | ₩2,602 | -3.00% | 2.3만 |
|---|
| 2025.11.04 | ₩2,682 | ₩2,816 | ₩2,682 | ₩2,736 | +2.00% | 3.2만 |
|---|
| 2025.11.03 | ₩2,749 | ₩2,883 | ₩2,682 | ₩2,722 | -0.98% | 2.5만 |
|---|
| 2025.10.31 | ₩2,950 | ₩3,017 | ₩2,776 | ₩2,816 | -4.55% | 2.7만 |
|---|
| 2025.10.30 | ₩2,991 | ₩3,058 | ₩2,870 | ₩2,897 | -3.14% | 3.5만 |
|---|
| 2025.10.29 | ₩3,111 | ₩3,165 | ₩3,017 | ₩3,058 | -1.72% | 5.3만 |
|---|
| 2025.10.28 | ₩3,044 | ₩3,152 | ₩3,017 | ₩3,044 | 0.00% | 4.9만 |
|---|
| 2025.10.27 | ₩3,044 | ₩3,098 | ₩2,991 | ₩3,058 | +0.44% | 3.6만 |
|---|
| 2025.10.24 | ₩3,152 | ₩3,152 | ₩2,991 | ₩3,044 | -3.40% | 6.6만 |
|---|
| 2025.10.23 | ₩2,883 | ₩3,152 | ₩2,883 | ₩3,031 | +5.12% | 7.4만 |
|---|
| 2025.10.22 | ₩2,950 | ₩2,950 | ₩2,816 | ₩2,856 | -3.18% | 6.3만 |
|---|
| 2025.10.21 | ₩2,883 | ₩2,937 | ₩2,816 | ₩2,910 | +0.93% | 4.3만 |
|---|
| 2025.10.20 | ₩2,642 | ₩2,937 | ₩2,561 | ₩2,856 | +8.12% | 15.2만 |
|---|
| 2025.10.17 | ₩2,897 | ₩2,910 | ₩2,722 | ₩2,749 | -5.09% | 3.2만 |
|---|
| 2025.10.16 | ₩3,098 | ₩3,205 | ₩2,816 | ₩2,856 | -7.79% | 3.1만 |
|---|
| 2025.10.15 | ₩3,111 | ₩3,232 | ₩2,924 | ₩3,031 | -2.59% | 5.8만 |
|---|
| 2025.10.14 | ₩2,964 | ₩3,125 | ₩2,910 | ₩3,031 | +2.26% | 5.8만 |
|---|
| 2025.10.13 | ₩2,937 | ₩3,044 | ₩2,696 | ₩2,964 | +0.91% | 8.9만 |
|---|
| 2025.10.10 | ₩3,192 | ₩3,192 | ₩2,937 | ₩2,937 | -7.98% | 4.3만 |
|---|