시장 데이터를 불러오는 중
전체 종목
암페놀 과거 주가
Amphenol Corporation Common Stock · APH · NYSE
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amphenol Corporation Common Stock · APH · NYSE
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩116,110 | ₩117,411 | ₩115,372 | ₩116,995 | +0.76% | 834만 |
| 2026.10.08 | ₩115,640 | ₩117,223 | ₩112,596 | ₩114,420 | -1.06% | 1302.1만 |
| 2026.10.07 | ₩116,955 | ₩118,390 | ₩115,922 | ₩117,411 | +0.39% | 919.1만 |
| 2026.10.06 | ₩118,953 | ₩120,602 | ₩118,296 | ₩118,846 | -0.09% | 935.4만 |
| 2026.10.05 | ₩116,338 | ₩117,612 | ₩116,150 | ₩117,035 | +0.60% | 954.8만 |
| 2026.10.02 | ₩116,432 | ₩118,041 | ₩114,957 | ₩116,619 | +0.16% | 1076.5만 |
| 2026.10.01 | ₩113,991 | ₩116,794 | ₩112,154 | ₩114,889 | +0.79% | 1188.7만 |
| 2026.09.30 | ₩114,594 | ₩115,077 | ₩112,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,052 |
| -1.35% |
| 1583.9만 |
| 2026.09.29 | ₩115,439 | ₩115,627 | ₩112,261 | ₩113,106 | -2.02% | 1062.2만 |
|---|
| 2026.09.28 | ₩112,864 | ₩114,943 | ₩110,665 | ₩113,481 | +0.55% | 1394만 |
|---|
| 2026.09.25 | ₩112,529 | ₩114,004 | ₩111,953 | ₩112,771 | +0.21% | 1014.6만 |
|---|
| 2026.09.24 | ₩107,943 | ₩112,020 | ₩107,353 | ₩111,416 | +3.22% | 1171만 |
|---|
| 2026.09.23 | ₩111,818 | ₩111,845 | ₩109,136 | ₩110,223 | -1.43% | 1300.3만 |
|---|
| 2026.09.22 | ₩107,540 | ₩111,805 | ₩106,628 | ₩111,094 | +3.30% | 1323.7만 |
|---|
| 2026.09.21 | ₩106,293 | ₩108,908 | ₩105,784 | ₩108,251 | +1.84% | 1165.2만 |
|---|
| 2026.09.18 | ₩105,046 | ₩106,347 | ₩103,799 | ₩104,000 | -1.00% | 2978.6만 |
|---|
| 2026.09.17 | ₩105,757 | ₩106,052 | ₩103,370 | ₩105,100 | -0.62% | 853.9만 |
|---|
| 2026.09.16 | ₩105,971 | ₩105,971 | ₩102,914 | ₩103,611 | -2.23% | 889.8만 |
|---|
| 2026.09.15 | ₩105,247 | ₩106,132 | ₩103,383 | ₩104,134 | -1.06% | 866.8만 |
|---|
| 2026.09.14 | ₩108,895 | ₩109,431 | ₩105,086 | ₩105,341 | -3.26% | 1220.4만 |
|---|
| 2026.09.11 | ₩110,531 | ₩113,294 | ₩110,209 | ₩112,543 | +1.82% | 1103.5만 |
|---|
| 2026.09.10 | ₩107,286 | ₩108,426 | ₩106,253 | ₩107,621 | +0.31% | 1308만 |
|---|
| 2026.09.09 | ₩108,600 | ₩110,343 | ₩108,452 | ₩109,083 | +0.44% | 956.4만 |
|---|
| 2026.09.08 | ₩112,060 | ₩112,650 | ₩109,404 | ₩109,646 | -2.15% | 1009.8만 |
|---|
| 2026.09.04 | ₩111,094 | ₩112,435 | ₩109,767 | ₩111,014 | -0.07% | 1122.3만 |
|---|
| 2026.09.03 | ₩108,385 | ₩110,182 | ₩106,387 | ₩110,062 | +1.55% | 1018.5만 |
|---|
| 2026.09.02 | ₩107,326 | ₩108,841 | ₩104,208 | ₩107,339 | +0.01% | 1328.3만 |
|---|
| 2026.09.01 | ₩106,689 | ₩109,492 | ₩105,033 | ₩109,418 | +2.56% | 1542.6만 |
|---|
| 2026.08.31 | ₩104,878 | ₩107,084 | ₩104,557 | ₩106,313 | +1.37% | 1105.4만 |
|---|
| 2026.08.28 | ₩108,124 | ₩108,285 | ₩105,696 | ₩105,770 | -2.18% | 845.7만 |
|---|
| 2026.08.27 | ₩109,498 | ₩109,498 | ₩107,534 | ₩108,211 | -1.18% | 1026.2만 |
|---|
| 2026.08.26 | ₩106,662 | ₩109,042 | ₩106,588 | ₩108,184 | +1.43% | 1185.3만 |
|---|
| 2026.08.25 | ₩107,058 | ₩107,071 | ₩105,455 | ₩106,468 | -0.55% | 1083만 |
|---|
| 2026.08.24 | ₩103,933 | ₩104,805 | ₩101,586 | ₩104,302 | +0.35% | 1052.8만 |
|---|
| 2026.08.21 | ₩104,939 | ₩106,219 | ₩103,135 | ₩105,281 | +0.33% | 1256.2만 |
|---|
| 2026.08.20 | ₩104,436 | ₩105,073 | ₩102,471 | ₩102,666 | -1.70% | 1083.7만 |
|---|
| 2026.08.19 | ₩108,627 | ₩109,465 | ₩104,308 | ₩104,630 | -3.68% | 1208만 |
|---|
| 2026.08.18 | ₩110,772 | ₩111,564 | ₩106,012 | ₩106,997 | -3.41% | 1507.5만 |
|---|
| 2026.08.17 | ₩112,616 | ₩115,372 | ₩111,611 | ₩114,574 | +1.74% | 1260.7만 |
|---|
| 2026.08.14 | ₩111,074 | ₩112,576 | ₩110,806 | ₩112,053 | +0.88% | 896.4만 |
|---|
| 2026.08.13 | ₩113,870 | ₩114,259 | ₩110,819 | ₩111,141 | -2.40% | 838.6만 |
|---|
| 2026.08.12 | ₩115,426 | ₩115,882 | ₩112,771 | ₩113,964 | -1.27% | 1044.6만 |
|---|
| 2026.08.11 | ₩114,266 | ₩115,506 | ₩112,087 | ₩112,134 | -1.87% | 790.5만 |
|---|
| 2026.08.10 | ₩114,950 | ₩115,138 | ₩112,402 | ₩112,449 | -2.18% | 1116.7만 |
|---|
| 2026.08.07 | ₩115,097 | ₩115,607 | ₩111,899 | ₩113,441 | -1.44% | 1212.4만 |
|---|
| 2026.08.06 | ₩113,817 | ₩118,235 | ₩113,099 | ₩114,400 | +0.51% | 1072.2만 |
|---|
| 2026.08.05 | ₩115,540 | ₩117,236 | ₩114,393 | ₩115,493 | -0.04% | 1228.8만 |
|---|
| 2026.08.04 | ₩114,306 | ₩115,935 | ₩111,034 | ₩114,883 | +0.50% | 1634.7만 |
|---|
| 2026.08.03 | ₩105,763 | ₩110,075 | ₩104,174 | ₩109,525 | +3.56% | 1432.4만 |
|---|
| 2026.07.31 | ₩110,524 | ₩112,134 | ₩107,185 | ₩107,755 | -2.51% | 1856만 |
|---|
| 2026.07.30 | ₩107,091 | ₩108,097 | ₩103,745 | ₩107,165 | +0.07% | 2152.8만 |
|---|
| 2026.07.29 | ₩102,122 | ₩106,803 | ₩100,191 | ₩100,788 | -1.31% | 2437.2만 |
|---|
| 2026.07.28 | ₩97,523 | ₩97,898 | ₩93,654 | ₩96,456 | -1.09% | 2022.4만 |
|---|
| 2026.07.27 | ₩104,268 | ₩104,268 | ₩98,401 | ₩100,097 | -4.00% | 1113.3만 |
|---|
| 2026.07.24 | ₩104,805 | ₩106,521 | ₩101,445 | ₩102,371 | -2.32% | 1121.2만 |
|---|
| 2026.07.23 | ₩104,939 | ₩107,306 | ₩104,684 | ₩105,562 | +0.59% | 1263.5만 |
|---|
| 2026.07.22 | ₩103,256 | ₩106,300 | ₩103,008 | ₩105,616 | +2.29% | 1209.6만 |
|---|
| 2026.07.21 | ₩103,966 | ₩105,998 | ₩102,505 | ₩105,817 | +1.78% | 1297.4만 |
|---|
| 2026.07.20 | ₩101,921 | ₩103,785 | ₩100,721 | ₩100,922 | -0.98% | 952.5만 |
|---|
| 2026.07.17 | ₩100,419 | ₩102,934 | ₩97,925 | ₩101,385 | +0.96% | 1339.9만 |
|---|
| 2026.07.16 | ₩103,544 | ₩105,274 | ₩102,236 | ₩102,686 | -0.83% | 1097.3만 |
|---|
| 2026.07.15 | ₩107,534 | ₩107,735 | ₩103,356 | ₩105,301 | -2.08% | 1480.9만 |
|---|
| 2026.07.14 | ₩106,005 | ₩107,272 | ₩104,134 | ₩106,193 | +0.18% | 1041.5만 |
|---|
| 2026.07.13 | ₩106,173 | ₩107,540 | ₩103,906 | ₩104,597 | -1.48% | 1100.5만 |
|---|
| 2026.07.10 | ₩108,332 | ₩108,928 | ₩105,368 | ₩106,655 | -1.55% | 1189.8만 |
|---|
| 2026.07.09 | ₩109,632 | ₩110,565 | ₩108,177 | ₩108,788 | -0.77% | 1224.8만 |
|---|
| 2026.07.08 | ₩103,799 | ₩106,313 | ₩102,692 | ₩106,092 | +2.21% | 1252.6만 |
|---|
| 2026.07.07 | ₩108,513 | ₩109,518 | ₩104,764 | ₩106,354 | -1.99% | 1092.1만 |
|---|
| 2026.07.06 | ₩112,650 | ₩113,569 | ₩110,430 | ₩111,852 | -0.71% | 1525만 |
|---|
| 2026.07.02 | ₩113,998 | ₩116,003 | ₩108,198 | ₩110,363 | -3.19% | 1660.9만 |
|---|
| 2026.07.01 | ₩116,767 | ₩116,767 | ₩112,335 | ₩115,480 | -1.10% | 1602.3만 |
|---|
| 2026.06.30 | ₩112,093 | ₩119,704 | ₩112,080 | ₩118,229 | +5.47% | 2883.7만 |
|---|
| 2026.06.29 | ₩110,142 | ₩111,912 | ₩107,105 | ₩111,590 | +1.31% | 1239.3만 |
|---|
| 2026.06.26 | ₩108,942 | ₩111,269 | ₩107,728 | ₩109,780 | +0.77% | 2372.2만 |
|---|
| 2026.06.25 | ₩111,409 | ₩113,133 | ₩109,834 | ₩110,739 | -0.60% | 1696.7만 |
|---|
| 2026.06.24 | ₩105,502 | ₩111,530 | ₩104,744 | ₩109,150 | +3.46% | 1733.1만 |
|---|
| 2026.06.23 | ₩107,091 | ₩108,808 | ₩106,280 | ₩106,414 | -0.63% | 2002.1만 |
|---|
| 2026.06.22 | ₩111,550 | ₩113,153 | ₩110,001 | ₩111,282 | -0.24% | 1717만 |
|---|
| 2026.06.18 | ₩110,853 | ₩111,544 | ₩109,076 | ₩109,941 | -0.82% | 2563.9만 |
|---|
| 2026.06.17 | ₩107,976 | ₩110,088 | ₩107,198 | ₩108,030 | +0.05% | 1742.6만 |
|---|
| 2026.06.16 | ₩106,340 | ₩108,694 | ₩105,321 | ₩106,488 | +0.14% | 1644.6만 |
|---|
| 2026.06.15 | ₩104,972 | ₩106,856 | ₩103,806 | ₩106,340 | +1.30% | 1807.3만 |
|---|
| 2026.06.12 | ₩103,108 | ₩104,127 | ₩101,774 | ₩103,128 | +0.02% | 1878.6만 |
|---|
| 2026.06.11 | ₩100,875 | ₩102,786 | ₩99,038 | ₩102,230 | +1.34% | 2381.9만 |
|---|
| 2026.06.10 | ₩102,592 | ₩107,151 | ₩99,950 | ₩100,057 | -2.47% | 2413.9만 |
|---|
| 2026.06.09 | ₩98,877 | ₩103,879 | ₩97,375 | ₩103,309 | +4.48% | 3086.4만 |
|---|
| 2026.06.08 | ₩96,577 | ₩97,865 | ₩95,122 | ₩96,289 | -0.30% | 1501.3만 |
|---|
| 2026.06.05 | ₩96,054 | ₩97,207 | ₩92,668 | ₩93,077 | -3.10% | 1433.6만 |
|---|
| 2026.06.04 | ₩97,409 | ₩99,132 | ₩95,095 | ₩98,414 | +1.03% | 1123.9만 |
|---|
| 2026.06.03 | ₩99,642 | ₩101,868 | ₩97,905 | ₩98,984 | -0.66% | 1716만 |
|---|
| 2026.06.02 | ₩98,341 | ₩100,272 | ₩94,881 | ₩99,507 | +1.19% | 2288.4만 |
|---|
| 2026.06.01 | ₩98,535 | ₩99,675 | ₩96,691 | ₩98,126 | -0.42% | 1743.6만 |
|---|
| 2026.05.29 | ₩99,869 | ₩101,667 | ₩97,898 | ₩99,749 | -0.12% | 2739.5만 |
|---|
| 2026.05.28 | ₩94,559 | ₩99,467 | ₩93,801 | ₩99,025 | +4.72% | 2758.3만 |
|---|
| 2026.05.27 | ₩93,680 | ₩95,209 | ₩92,648 | ₩94,036 | +0.38% | 2014.5만 |
|---|
| 2026.05.26 | ₩91,783 | ₩96,389 | ₩91,327 | ₩93,580 | +1.96% | 3318만 |
|---|
| 2026.05.22 | ₩85,238 | ₩88,906 | ₩85,238 | ₩88,551 | +3.89% | 3546.1만 |
|---|
| 2026.05.21 | ₩81,993 | ₩83,931 | ₩81,410 | ₩83,723 | +2.11% | 1717.4만 |
|---|
| 2026.05.20 | ₩80,444 | ₩82,543 | ₩80,196 | ₩82,509 | +2.57% | 1912.8만 |
|---|
| 2026.05.19 | ₩80,276 | ₩80,679 | ₩79,130 | ₩79,928 | -0.43% | 2152.4만 |
|---|
| 2026.05.18 | ₩84,092 | ₩84,313 | ₩80,571 | ₩81,618 | -2.94% | 1977.9만 |
|---|
| 2026.05.15 | ₩86,090 | ₩86,298 | ₩83,629 | ₩83,817 | -2.64% | 2070.5만 |
|---|
| 2026.05.14 | ₩83,770 | ₩86,794 | ₩82,845 | ₩86,626 | +3.41% | 2169.8만 |
|---|
| 2026.05.13 | ₩87,136 | ₩87,156 | ₩82,845 | ₩83,575 | -4.09% | 2262.2만 |
|---|
| 2026.05.12 | ₩83,106 | ₩85,942 | ₩82,878 | ₩85,741 | +3.17% | 3191.9만 |
|---|
| 2026.05.11 | ₩85,808 | ₩86,103 | ₩81,423 | ₩82,120 | -4.30% | 4951.2만 |
|---|
| 2026.05.08 | ₩92,252 | ₩92,400 | ₩85,580 | ₩85,849 | -6.94% | 3638.2만 |
|---|
| 2026.05.07 | ₩93,278 | ₩93,278 | ₩90,113 | ₩91,608 | -1.79% | 1800.5만 |
|---|
| 2026.05.06 | ₩92,534 | ₩94,465 | ₩91,877 | ₩92,849 | +0.34% | 2106.9만 |
|---|
| 2026.05.05 | ₩96,188 | ₩96,638 | ₩91,139 | ₩91,655 | -4.71% | 2339.8만 |
|---|
| 2026.05.04 | ₩96,188 | ₩96,524 | ₩94,002 | ₩94,566 | -1.69% | 1438.8만 |
|---|
| 2026.05.01 | ₩98,220 | ₩98,347 | ₩95,404 | ₩95,417 | -2.85% | 1154.8만 |
|---|
| 2026.04.30 | ₩101,881 | ₩102,485 | ₩96,296 | ₩98,750 | -3.07% | 1862.8만 |
|---|
| 2026.04.29 | ₩103,262 | ₩103,879 | ₩98,267 | ₩99,494 | -3.65% | 2864.9만 |
|---|
| 2026.04.28 | ₩96,557 | ₩98,844 | ₩95,390 | ₩96,369 | -0.19% | 1974.3만 |
|---|
| 2026.04.27 | ₩100,077 | ₩100,580 | ₩96,859 | ₩99,668 | -0.41% | 1269.6만 |
|---|
| 2026.04.24 | ₩101,492 | ₩101,740 | ₩99,581 | ₩100,386 | -1.09% | 932.4만 |
|---|
| 2026.04.23 | ₩99,957 | ₩101,921 | ₩99,648 | ₩100,701 | +0.74% | 1346.7만 |
|---|
| 2026.04.22 | ₩99,326 | ₩101,418 | ₩97,502 | ₩99,326 | 0.00% | 1872.9만 |
|---|
| 2026.04.21 | ₩103,256 | ₩104,241 | ₩101,432 | ₩101,874 | -1.34% | 1474.3만 |
|---|
| 2026.04.20 | ₩102,592 | ₩103,430 | ₩101,921 | ₩102,464 | -0.12% | 1220.5만 |
|---|
| 2026.04.17 | ₩100,433 | ₩102,196 | ₩100,419 | ₩101,291 | +0.85% | 1356.9만 |
|---|
| 2026.04.16 | ₩98,569 | ₩99,957 | ₩97,489 | ₩99,883 | +1.33% | 1292만 |
|---|
| 2026.04.15 | ₩99,239 | ₩99,722 | ₩96,892 | ₩98,555 | -0.69% | 1462.7만 |
|---|
| 2026.04.14 | ₩99,145 | ₩100,051 | ₩97,710 | ₩99,722 | +0.58% | 1672.9만 |
|---|
| 2026.04.13 | ₩93,875 | ₩97,462 | ₩93,821 | ₩97,409 | +3.76% | 1527만 |
|---|
| 2026.04.10 | ₩93,077 | ₩96,356 | ₩92,815 | ₩94,378 | +1.40% | 1947.5만 |
|---|
| 2026.04.09 | ₩91,655 | ₩92,648 | ₩89,952 | ₩92,319 | +0.72% | 1361.5만 |
|---|
| 2026.04.08 | ₩91,193 | ₩91,595 | ₩88,390 | ₩90,737 | -0.50% | 1411.1만 |
|---|
| 2026.04.07 | ₩83,951 | ₩86,097 | ₩83,602 | ₩86,083 | +2.54% | 892.4만 |
|---|
| 2026.04.06 | ₩85,828 | ₩86,150 | ₩84,554 | ₩84,816 | -1.18% | 921.1만 |
|---|
| 2026.04.02 | ₩82,597 | ₩86,626 | ₩82,476 | ₩85,828 | +3.91% | 1117.5만 |
|---|
| 2026.04.01 | ₩85,272 | ₩86,989 | ₩85,265 | ₩85,627 | +0.42% | 1472만 |
|---|
| 2026.03.31 | ₩81,993 | ₩84,829 | ₩81,135 | ₩84,722 | +3.33% | 2015.1만 |
|---|
| 2026.03.30 | ₩84,085 | ₩84,736 | ₩79,284 | ₩79,894 | -4.98% | 1634.3만 |
|---|
| 2026.03.27 | ₩82,141 | ₩84,501 | ₩81,356 | ₩82,892 | +0.91% | 1561.2만 |
|---|
| 2026.03.26 | ₩83,985 | ₩85,312 | ₩82,208 | ₩82,563 | -1.69% | 1929.2만 |
|---|
| 2026.03.25 | ₩87,076 | ₩88,316 | ₩84,997 | ₩86,318 | -0.87% | 2343.9만 |
|---|
| 2026.03.24 | ₩86,231 | ₩89,242 | ₩85,661 | ₩85,802 | -0.50% | 1946.5만 |
|---|
| 2026.03.23 | ₩86,579 | ₩89,456 | ₩86,217 | ₩87,619 | +1.20% | 1542.9만 |
|---|
| 2026.03.20 | ₩87,263 | ₩87,726 | ₩83,602 | ₩84,984 | -2.61% | 2855.2만 |
|---|
| 2026.03.19 | ₩84,373 | ₩88,504 | ₩84,085 | ₩87,605 | +3.83% | 1430.8만 |
|---|
| 2026.03.18 | ₩90,717 | ₩91,608 | ₩84,803 | ₩85,701 | -5.53% | 2523.8만 |
|---|
| 2026.03.17 | ₩93,801 | ₩96,725 | ₩90,013 | ₩90,603 | -3.41% | 2639.3만 |
|---|
| 2026.03.16 | ₩91,863 | ₩94,264 | ₩90,958 | ₩91,729 | -0.15% | 2098.6만 |
|---|
| 2026.03.13 | ₩88,464 | ₩91,763 | ₩88,457 | ₩89,798 | +1.51% | 1449.4만 |
|---|
| 2026.03.12 | ₩88,718 | ₩88,839 | ₩86,191 | ₩88,155 | -0.63% | 1787.5만 |
|---|
| 2026.03.11 | ₩91,488 | ₩91,722 | ₩88,980 | ₩90,214 | -1.39% | 1325.2만 |
|---|
| 2026.03.10 | ₩91,448 | ₩93,446 | ₩90,864 | ₩91,689 | +0.26% | 1431.3만 |
|---|
| 2026.03.09 | ₩86,881 | ₩91,682 | ₩86,238 | ₩91,233 | +5.01% | 1751만 |
|---|
| 2026.03.06 | ₩89,295 | ₩90,790 | ₩87,552 | ₩88,423 | -0.98% | 1595.1만 |
|---|
| 2026.03.05 | ₩91,193 | ₩94,130 | ₩89,765 | ₩91,354 | +0.18% | 2783.6만 |
|---|
| 2026.03.04 | ₩88,591 | ₩89,503 | ₩86,579 | ₩89,014 | +0.48% | 2308.9만 |
|---|
| 2026.03.03 | ₩87,170 | ₩88,457 | ₩85,560 | ₩86,888 | -0.32% | 3048.4만 |
|---|
| 2026.03.02 | ₩94,881 | ₩95,310 | ₩90,368 | ₩90,630 | -4.48% | 2949.4만 |
|---|
| 2026.02.27 | ₩97,549 | ₩98,911 | ₩96,249 | ₩97,938 | +0.40% | 1965.5만 |
|---|
| 2026.02.26 | ₩102,759 | ₩103,028 | ₩96,443 | ₩99,554 | -3.12% | 1551.1만 |
|---|
| 2026.02.25 | ₩101,553 | ₩103,296 | ₩99,782 | ₩102,350 | +0.79% | 1130.7만 |
|---|
| 2026.02.24 | ₩99,628 | ₩101,727 | ₩97,563 | ₩101,586 | +1.97% | 1600.1만 |
|---|
| 2026.02.23 | ₩100,661 | ₩101,760 | ₩98,703 | ₩99,118 | -1.53% | 1214.1만 |
|---|
| 2026.02.20 | ₩100,372 | ₩103,014 | ₩100,372 | ₩101,278 | +0.90% | 1493.5만 |
|---|
| 2026.02.19 | ₩98,569 | ₩101,506 | ₩98,106 | ₩101,385 | +2.86% | 1046.2만 |
|---|
| 2026.02.18 | ₩100,580 | ₩101,499 | ₩98,622 | ₩99,058 | -1.51% | 1497만 |
|---|
| 2026.02.17 | ₩97,060 | ₩100,118 | ₩95,907 | ₩99,621 | +2.64% | 1369만 |
|---|
| 2026.02.13 | ₩96,322 | ₩99,789 | ₩94,559 | ₩98,381 | +2.14% | 1875.8만 |
|---|
| 2026.02.12 | ₩98,770 | ₩99,823 | ₩96,349 | ₩96,376 | -2.42% | 2270.4만 |
|---|
| 2026.02.11 | ₩99,085 | ₩99,085 | ₩93,070 | ₩96,584 | -2.52% | 1782.2만 |
|---|
| 2026.02.10 | ₩97,932 | ₩98,823 | ₩95,980 | ₩96,651 | -1.31% | 2137.5만 |
|---|
| 2026.02.09 | ₩91,977 | ₩97,409 | ₩91,602 | ₩96,691 | +5.13% | 1864.2만 |
|---|
| 2026.02.06 | ₩88,618 | ₩92,742 | ₩88,598 | ₩91,347 | +3.08% | 2306.3만 |
|---|
| 2026.02.05 | ₩86,834 | ₩87,626 | ₩84,628 | ₩85,580 | -1.44% | 3920.5만 |
|---|
| 2026.02.04 | ₩98,441 | ₩98,575 | ₩86,761 | ₩87,170 | -11.45% | 4250.8만 |
|---|
| 2026.02.03 | ₩98,468 | ₩100,071 | ₩94,532 | ₩98,609 | +0.14% | 2071.7만 |
|---|
| 2026.02.02 | ₩96,557 | ₩99,581 | ₩96,557 | ₩97,181 | +0.65% | 1990.2만 |
|---|
| 2026.01.30 | ₩99,206 | ₩100,352 | ₩96,389 | ₩96,611 | -2.62% | 2466.7만 |
|---|
| 2026.01.29 | ₩99,414 | ₩101,526 | ₩97,730 | ₩100,299 | +0.89% | 3385.9만 |
|---|
| 2026.01.28 | ₩94,545 | ₩102,867 | ₩93,875 | ₩97,871 | +3.52% | 7558.1만 |
|---|
| 2026.01.27 | ₩105,864 | ₩112,006 | ₩105,576 | ₩111,476 | +5.30% | 3662.5만 |
|---|
| 2026.01.26 | ₩101,016 | ₩105,066 | ₩100,594 | ₩104,308 | +3.26% | 2112.8만 |
|---|
| 2026.01.23 | ₩101,418 | ₩101,787 | ₩99,172 | ₩101,244 | -0.17% | 1466.7만 |
|---|
| 2026.01.22 | ₩104,603 | ₩105,636 | ₩99,823 | ₩102,257 | -2.24% | 1559.9만 |
|---|
| 2026.01.21 | ₩102,645 | ₩104,496 | ₩100,902 | ₩103,665 | +0.99% | 1732.9만 |
|---|
| 2026.01.20 | ₩100,983 | ₩103,524 | ₩100,265 | ₩102,143 | +1.15% | 2133.8만 |
|---|
| 2026.01.16 | ₩103,933 | ₩103,933 | ₩101,667 | ₩103,524 | -0.39% | 1920.4만 |
|---|
| 2026.01.15 | ₩100,688 | ₩104,791 | ₩100,245 | ₩103,410 | +2.70% | 2015.8만 |
|---|
| 2026.01.14 | ₩99,353 | ₩99,702 | ₩96,812 | ₩98,401 | -0.96% | 1884.1만 |
|---|
| 2026.01.13 | ₩98,026 | ₩99,983 | ₩96,617 | ₩99,890 | +1.90% | 1612.3만 |
|---|
| 2026.01.12 | ₩94,988 | ₩98,736 | ₩94,881 | ₩97,301 | +2.44% | 2026.9만 |
|---|
| 2026.01.09 | ₩91,367 | ₩94,203 | ₩91,139 | ₩93,982 | +2.86% | 1038.4만 |
|---|
| 2026.01.08 | ₩92,373 | ₩92,715 | ₩89,919 | ₩91,360 | -1.10% | 1394.2만 |
|---|
| 2026.01.07 | ₩93,654 | ₩94,096 | ₩92,507 | ₩93,144 | -0.54% | 1659만 |
|---|
| 2026.01.06 | ₩92,306 | ₩94,820 | ₩87,585 | ₩94,800 | +2.70% | 2570.9만 |
|---|
| 2026.01.05 | ₩94,579 | ₩96,088 | ₩93,204 | ₩93,794 | -0.83% | 2035.9만 |
|---|
| 2026.01.02 | ₩91,944 | ₩93,835 | ₩91,655 | ₩93,680 | +1.89% | 1435.7만 |
|---|
| 2025.12.31 | ₩91,622 | ₩91,964 | ₩90,542 | ₩90,616 | -1.10% | 660.6만 |
|---|
| 2025.12.30 | ₩92,044 | ₩92,433 | ₩91,153 | ₩91,327 | -0.78% | 710.3만 |
|---|
| 2025.12.29 | ₩91,327 | ₩92,259 | ₩91,072 | ₩91,796 | +0.51% | 875.4만 |
|---|
| 2025.12.26 | ₩92,494 | ₩92,748 | ₩91,756 | ₩92,152 | -0.37% | 533.6만 |
|---|
| 2025.12.24 | ₩91,984 | ₩92,634 | ₩91,629 | ₩92,494 | +0.55% | 432.5만 |
|---|
| 2025.12.23 | ₩89,624 | ₩92,031 | ₩89,369 | ₩91,944 | +2.59% | 961.4만 |
|---|
| 2025.12.22 | ₩91,863 | ₩92,004 | ₩89,376 | ₩90,616 | -1.36% | 1069.8만 |
|---|
| 2025.12.19 | ₩87,216 | ₩91,756 | ₩87,123 | ₩90,717 | +4.01% | 3507.5만 |
|---|
| 2025.12.18 | ₩86,640 | ₩87,512 | ₩85,755 | ₩86,908 | +0.31% | 1601.8만 |
|---|
| 2025.12.17 | ₩86,807 | ₩87,109 | ₩84,072 | ₩84,829 | -2.28% | 2409.5만 |
|---|
| 2025.12.16 | ₩86,539 | ₩87,451 | ₩85,701 | ₩86,586 | +0.05% | 1580.3만 |
|---|
| 2025.12.15 | ₩87,270 | ₩88,028 | ₩86,774 | ₩87,102 | -0.19% | 1608.5만 |
|---|
| 2025.12.12 | ₩92,608 | ₩92,675 | ₩86,016 | ₩86,660 | -6.42% | 2652.2만 |
|---|
| 2025.12.11 | ₩92,400 | ₩93,305 | ₩89,959 | ₩93,265 | +0.94% | 1449.6만 |
|---|
| 2025.12.10 | ₩92,903 | ₩93,493 | ₩91,434 | ₩92,990 | +0.09% | 1351.8만 |
|---|
| 2025.12.09 | ₩93,647 | ₩94,498 | ₩92,400 | ₩92,923 | -0.77% | 1119.5만 |
|---|
| 2025.12.08 | ₩93,875 | ₩95,397 | ₩93,634 | ₩93,915 | +0.04% | 776.6만 |
|---|
| 2025.12.05 | ₩93,848 | ₩93,848 | ₩91,870 | ₩93,446 | -0.43% | 1487.5만 |
|---|
| 2025.12.04 | ₩92,527 | ₩94,096 | ₩92,319 | ₩93,513 | +1.07% | 1638.9만 |
|---|
| 2025.12.03 | ₩94,498 | ₩94,586 | ₩92,071 | ₩92,970 | -1.62% | 2023.1만 |
|---|
| 2025.12.02 | ₩95,216 | ₩96,208 | ₩94,478 | ₩94,874 | -0.36% | 1744.6만 |
|---|
| 2025.12.01 | ₩93,634 | ₩93,935 | ₩92,064 | ₩93,352 | -0.30% | 1467.6만 |
|---|
| 2025.11.28 | ₩93,533 | ₩94,519 | ₩92,735 | ₩94,478 | +1.01% | 639만 |
|---|
| 2025.11.26 | ₩93,151 | ₩93,499 | ₩92,373 | ₩93,017 | -0.14% | 1288.7만 |
|---|
| 2025.11.25 | ₩92,205 | ₩92,762 | ₩89,811 | ₩92,406 | +0.22% | 1420.6만 |
|---|
| 2025.11.24 | ₩88,960 | ₩92,742 | ₩88,866 | ₩92,453 | +3.93% | 2713.7만 |
|---|
| 2025.11.21 | ₩87,411 | ₩88,638 | ₩85,285 | ₩88,242 | +0.95% | 1641.5만 |
|---|
| 2025.11.20 | ₩94,338 | ₩94,338 | ₩87,310 | ₩87,411 | -7.34% | 2062.7만 |
|---|
| 2025.11.19 | ₩88,645 | ₩91,702 | ₩88,303 | ₩91,635 | +3.37% | 1795.6만 |
|---|
| 2025.11.18 | ₩88,725 | ₩89,309 | ₩87,009 | ₩88,806 | +0.09% | 1620.1만 |
|---|
| 2025.11.17 | ₩88,906 | ₩90,804 | ₩88,008 | ₩88,732 | -0.20% | 1200.2만 |
|---|
| 2025.11.14 | ₩87,398 | ₩91,662 | ₩87,270 | ₩89,677 | +2.61% | 1959.5만 |
|---|
| 2025.11.13 | ₩94,666 | ₩94,780 | ₩90,408 | ₩90,690 | -4.20% | 2019.5만 |
|---|
| 2025.11.12 | ₩96,544 | ₩96,591 | ₩94,378 | ₩95,162 | -1.43% | 1307.7만 |
|---|
| 2025.11.11 | ₩95,551 | ₩96,490 | ₩94,331 | ₩96,202 | +0.68% | 1395.5만 |
|---|
| 2025.11.10 | ₩94,713 | ₩96,805 | ₩94,385 | ₩96,456 | +1.84% | 1556.6만 |
|---|
| 2025.11.07 | ₩91,702 | ₩93,345 | ₩90,194 | ₩93,265 | +1.70% | 1749.9만 |
|---|
| 2025.11.06 | ₩93,479 | ₩93,868 | ₩90,971 | ₩92,608 | -0.93% | 1529.5만 |
|---|
| 2025.11.05 | ₩91,649 | ₩94,579 | ₩91,528 | ₩93,117 | +1.60% | 1615.8만 |
|---|
| 2025.11.04 | ₩91,615 | ₩92,923 | ₩91,099 | ₩91,662 | +0.05% | 2140.9만 |
|---|
| 2025.11.03 | ₩94,083 | ₩95,551 | ₩93,868 | ₩94,914 | +0.88% | 1913.7만 |
|---|
| 2025.10.31 | ₩94,264 | ₩95,008 | ₩92,755 | ₩93,432 | -0.88% | 1289.5만 |
|---|
| 2025.10.30 | ₩93,204 | ₩94,385 | ₩92,306 | ₩93,278 | +0.08% | 1480.6만 |
|---|
| 2025.10.29 | ₩93,338 | ₩95,028 | ₩92,205 | ₩93,707 | +0.40% | 1695.4만 |
|---|
| 2025.10.28 | ₩91,186 | ₩92,232 | ₩90,308 | ₩92,058 | +0.96% | 1340만 |
|---|
| 2025.10.27 | ₩90,985 | ₩91,870 | ₩90,630 | ₩91,132 | +0.16% | 1694.5만 |
|---|
| 2025.10.24 | ₩91,991 | ₩92,299 | ₩89,382 | ₩89,731 | -2.46% | 1814.8만 |
|---|
| 2025.10.23 | ₩86,901 | ₩91,541 | ₩86,566 | ₩90,730 | +4.41% | 2397.4만 |
|---|
| 2025.10.22 | ₩90,757 | ₩91,153 | ₩83,817 | ₩86,452 | -4.74% | 4424.9만 |
|---|
| 2025.10.21 | ₩85,701 | ₩85,889 | ₩83,381 | ₩83,441 | -2.64% | 1585.4만 |
|---|
| 2025.10.20 | ₩84,870 | ₩85,788 | ₩84,286 | ₩85,607 | +0.87% | 1055.1만 |
|---|
| 2025.10.17 | ₩84,648 | ₩85,191 | ₩83,455 | ₩84,253 | -0.47% | 1176.9만 |
|---|
| 2025.10.16 | ₩85,131 | ₩85,909 | ₩84,796 | ₩85,399 | +0.32% | 1388.1만 |
|---|
| 2025.10.15 | ₩84,917 | ₩85,480 | ₩83,213 | ₩84,219 | -0.82% | 2022.7만 |
|---|
| 2025.10.14 | ₩81,624 | ₩83,441 | ₩80,491 | ₩82,234 | +0.75% | 1182.4만 |
|---|
| 2025.10.13 | ₩82,811 | ₩83,924 | ₩82,362 | ₩83,086 | +0.33% | 1228만 |
|---|
| 2025.10.10 | ₩85,198 | ₩85,493 | ₩81,396 | ₩81,604 | -4.22% | 1143만 |
|---|