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 | ₩116,116 | ₩117,417 | ₩115,378 | ₩117,001 | +0.76% | 834만 |
| 2026.10.08 | ₩115,647 | ₩117,229 | ₩112,602 | ₩114,426 | -1.06% | 1302.1만 |
| 2026.10.07 | ₩116,961 | ₩118,396 | ₩115,928 | ₩117,417 | +0.39% | 919.1만 |
| 2026.10.06 | ₩118,959 | ₩120,609 | ₩118,302 | ₩118,852 | -0.09% | 935.4만 |
| 2026.10.05 | ₩116,344 | ₩117,618 | ₩116,156 | ₩117,041 | +0.60% | 954.8만 |
| 2026.10.02 | ₩116,438 | ₩118,047 | ₩114,963 | ₩116,626 | +0.16% | 1076.5만 |
| 2026.10.01 | ₩113,997 | ₩116,800 | ₩112,160 | ₩114,895 | +0.79% | 1188.7만 |
| 2026.09.30 | ₩114,600 | ₩115,083 | ₩112,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,058 |
| -1.35% |
| 1583.9만 |
| 2026.09.29 | ₩115,445 | ₩115,633 | ₩112,267 | ₩113,112 | -2.02% | 1062.2만 |
|---|
| 2026.09.28 | ₩112,870 | ₩114,949 | ₩110,671 | ₩113,487 | +0.55% | 1394만 |
|---|
| 2026.09.25 | ₩112,535 | ₩114,010 | ₩111,958 | ₩112,776 | +0.21% | 1014.6만 |
|---|
| 2026.09.24 | ₩107,948 | ₩112,025 | ₩107,358 | ₩111,422 | +3.22% | 1171만 |
|---|
| 2026.09.23 | ₩111,824 | ₩111,851 | ₩109,142 | ₩110,228 | -1.43% | 1300.3만 |
|---|
| 2026.09.22 | ₩107,546 | ₩111,811 | ₩106,634 | ₩111,100 | +3.30% | 1323.7만 |
|---|
| 2026.09.21 | ₩106,299 | ₩108,914 | ₩105,789 | ₩108,257 | +1.84% | 1165.2만 |
|---|
| 2026.09.18 | ₩105,051 | ₩106,352 | ₩103,804 | ₩104,005 | -1.00% | 2978.6만 |
|---|
| 2026.09.17 | ₩105,762 | ₩106,057 | ₩103,375 | ₩105,105 | -0.62% | 853.9만 |
|---|
| 2026.09.16 | ₩105,977 | ₩105,977 | ₩102,919 | ₩103,616 | -2.23% | 889.8만 |
|---|
| 2026.09.15 | ₩105,253 | ₩106,138 | ₩103,388 | ₩104,140 | -1.06% | 866.8만 |
|---|
| 2026.09.14 | ₩108,901 | ₩109,437 | ₩105,092 | ₩105,347 | -3.26% | 1220.4만 |
|---|
| 2026.09.11 | ₩110,537 | ₩113,300 | ₩110,215 | ₩112,548 | +1.82% | 1103.5만 |
|---|
| 2026.09.10 | ₩107,291 | ₩108,431 | ₩106,259 | ₩107,626 | +0.31% | 1308만 |
|---|
| 2026.09.09 | ₩108,606 | ₩110,349 | ₩108,458 | ₩109,088 | +0.44% | 956.4만 |
|---|
| 2026.09.08 | ₩112,066 | ₩112,656 | ₩109,410 | ₩109,652 | -2.15% | 1009.8만 |
|---|
| 2026.09.04 | ₩111,100 | ₩112,441 | ₩109,772 | ₩111,020 | -0.07% | 1122.3만 |
|---|
| 2026.09.03 | ₩108,391 | ₩110,188 | ₩106,393 | ₩110,067 | +1.55% | 1018.5만 |
|---|
| 2026.09.02 | ₩107,331 | ₩108,847 | ₩104,213 | ₩107,345 | +0.01% | 1328.3만 |
|---|
| 2026.09.01 | ₩106,694 | ₩109,497 | ₩105,038 | ₩109,424 | +2.56% | 1542.6만 |
|---|
| 2026.08.31 | ₩104,884 | ₩107,090 | ₩104,562 | ₩106,319 | +1.37% | 1105.4만 |
|---|
| 2026.08.28 | ₩108,129 | ₩108,290 | ₩105,702 | ₩105,776 | -2.18% | 845.7만 |
|---|
| 2026.08.27 | ₩109,504 | ₩109,504 | ₩107,539 | ₩108,217 | -1.18% | 1026.2만 |
|---|
| 2026.08.26 | ₩106,668 | ₩109,048 | ₩106,594 | ₩108,190 | +1.43% | 1185.3만 |
|---|
| 2026.08.25 | ₩107,063 | ₩107,077 | ₩105,461 | ₩106,473 | -0.55% | 1083만 |
|---|
| 2026.08.24 | ₩103,938 | ₩104,810 | ₩101,591 | ₩104,307 | +0.35% | 1052.8만 |
|---|
| 2026.08.21 | ₩104,944 | ₩106,225 | ₩103,140 | ₩105,286 | +0.33% | 1256.2만 |
|---|
| 2026.08.20 | ₩104,441 | ₩105,078 | ₩102,477 | ₩102,671 | -1.70% | 1083.7만 |
|---|
| 2026.08.19 | ₩108,632 | ₩109,471 | ₩104,314 | ₩104,636 | -3.68% | 1208만 |
|---|
| 2026.08.18 | ₩110,778 | ₩111,569 | ₩106,017 | ₩107,003 | -3.41% | 1507.5만 |
|---|
| 2026.08.17 | ₩112,622 | ₩115,378 | ₩111,616 | ₩114,580 | +1.74% | 1260.7만 |
|---|
| 2026.08.14 | ₩111,080 | ₩112,582 | ₩110,812 | ₩112,059 | +0.88% | 896.4만 |
|---|
| 2026.08.13 | ₩113,876 | ₩114,265 | ₩110,825 | ₩111,147 | -2.40% | 838.6만 |
|---|
| 2026.08.12 | ₩115,432 | ₩115,888 | ₩112,776 | ₩113,970 | -1.27% | 1044.6만 |
|---|
| 2026.08.11 | ₩114,272 | ₩115,512 | ₩112,092 | ₩112,139 | -1.87% | 790.5만 |
|---|
| 2026.08.10 | ₩114,956 | ₩115,144 | ₩112,408 | ₩112,455 | -2.18% | 1116.7만 |
|---|
| 2026.08.07 | ₩115,103 | ₩115,613 | ₩111,905 | ₩113,447 | -1.44% | 1212.4만 |
|---|
| 2026.08.06 | ₩113,823 | ₩118,242 | ₩113,105 | ₩114,406 | +0.51% | 1072.2만 |
|---|
| 2026.08.05 | ₩115,546 | ₩117,242 | ₩114,399 | ₩115,499 | -0.04% | 1228.8만 |
|---|
| 2026.08.04 | ₩114,312 | ₩115,942 | ₩111,040 | ₩114,889 | +0.50% | 1634.7만 |
|---|
| 2026.08.03 | ₩105,769 | ₩110,081 | ₩104,180 | ₩109,531 | +3.56% | 1432.4만 |
|---|
| 2026.07.31 | ₩110,530 | ₩112,139 | ₩107,191 | ₩107,761 | -2.51% | 1856만 |
|---|
| 2026.07.30 | ₩107,097 | ₩108,103 | ₩103,751 | ₩107,171 | +0.07% | 2152.8만 |
|---|
| 2026.07.29 | ₩102,128 | ₩106,808 | ₩100,197 | ₩100,793 | -1.31% | 2437.2만 |
|---|
| 2026.07.28 | ₩97,528 | ₩97,903 | ₩93,659 | ₩96,461 | -1.09% | 2022.4만 |
|---|
| 2026.07.27 | ₩104,274 | ₩104,274 | ₩98,406 | ₩100,103 | -4.00% | 1113.3만 |
|---|
| 2026.07.24 | ₩104,810 | ₩106,527 | ₩101,451 | ₩102,376 | -2.32% | 1121.2만 |
|---|
| 2026.07.23 | ₩104,944 | ₩107,311 | ₩104,689 | ₩105,568 | +0.59% | 1263.5만 |
|---|
| 2026.07.22 | ₩103,261 | ₩106,305 | ₩103,013 | ₩105,621 | +2.29% | 1209.6만 |
|---|
| 2026.07.21 | ₩103,972 | ₩106,004 | ₩102,510 | ₩105,823 | +1.78% | 1297.4만 |
|---|
| 2026.07.20 | ₩101,927 | ₩103,791 | ₩100,726 | ₩100,927 | -0.98% | 952.5만 |
|---|
| 2026.07.17 | ₩100,425 | ₩102,939 | ₩97,930 | ₩101,390 | +0.96% | 1339.9만 |
|---|
| 2026.07.16 | ₩103,549 | ₩105,279 | ₩102,242 | ₩102,691 | -0.83% | 1097.3만 |
|---|
| 2026.07.15 | ₩107,539 | ₩107,740 | ₩103,362 | ₩105,306 | -2.08% | 1480.9만 |
|---|
| 2026.07.14 | ₩106,010 | ₩107,278 | ₩104,140 | ₩106,198 | +0.18% | 1041.5만 |
|---|
| 2026.07.13 | ₩106,178 | ₩107,546 | ₩103,912 | ₩104,602 | -1.48% | 1100.5만 |
|---|
| 2026.07.10 | ₩108,337 | ₩108,934 | ₩105,373 | ₩106,661 | -1.55% | 1189.8만 |
|---|
| 2026.07.09 | ₩109,638 | ₩110,570 | ₩108,183 | ₩108,793 | -0.77% | 1224.8만 |
|---|
| 2026.07.08 | ₩103,804 | ₩106,319 | ₩102,698 | ₩106,098 | +2.21% | 1252.6만 |
|---|
| 2026.07.07 | ₩108,518 | ₩109,524 | ₩104,770 | ₩106,359 | -1.99% | 1092.1만 |
|---|
| 2026.07.06 | ₩112,656 | ₩113,574 | ₩110,436 | ₩111,858 | -0.71% | 1525만 |
|---|
| 2026.07.02 | ₩114,004 | ₩116,009 | ₩108,203 | ₩110,369 | -3.19% | 1660.9만 |
|---|
| 2026.07.01 | ₩116,773 | ₩116,773 | ₩112,341 | ₩115,486 | -1.10% | 1602.3만 |
|---|
| 2026.06.30 | ₩112,099 | ₩119,710 | ₩112,086 | ₩118,235 | +5.47% | 2883.7만 |
|---|
| 2026.06.29 | ₩110,148 | ₩111,918 | ₩107,110 | ₩111,596 | +1.31% | 1239.3만 |
|---|
| 2026.06.26 | ₩108,948 | ₩111,274 | ₩107,734 | ₩109,786 | +0.77% | 2372.2만 |
|---|
| 2026.06.25 | ₩111,415 | ₩113,139 | ₩109,839 | ₩110,745 | -0.60% | 1696.7만 |
|---|
| 2026.06.24 | ₩105,507 | ₩111,536 | ₩104,750 | ₩109,155 | +3.46% | 1733.1만 |
|---|
| 2026.06.23 | ₩107,097 | ₩108,813 | ₩106,285 | ₩106,419 | -0.63% | 2002.1만 |
|---|
| 2026.06.22 | ₩111,556 | ₩113,159 | ₩110,007 | ₩111,288 | -0.24% | 1717만 |
|---|
| 2026.06.18 | ₩110,859 | ₩111,549 | ₩109,082 | ₩109,947 | -0.82% | 2563.9만 |
|---|
| 2026.06.17 | ₩107,982 | ₩110,094 | ₩107,204 | ₩108,036 | +0.05% | 1742.6만 |
|---|
| 2026.06.16 | ₩106,346 | ₩108,699 | ₩105,326 | ₩106,493 | +0.14% | 1644.6만 |
|---|
| 2026.06.15 | ₩104,978 | ₩106,862 | ₩103,811 | ₩106,346 | +1.30% | 1807.3만 |
|---|
| 2026.06.12 | ₩103,114 | ₩104,133 | ₩101,779 | ₩103,134 | +0.02% | 1878.6만 |
|---|
| 2026.06.11 | ₩100,881 | ₩102,792 | ₩99,043 | ₩102,235 | +1.34% | 2381.9만 |
|---|
| 2026.06.10 | ₩102,597 | ₩107,157 | ₩99,955 | ₩100,062 | -2.47% | 2413.9만 |
|---|
| 2026.06.09 | ₩98,882 | ₩103,885 | ₩97,380 | ₩103,315 | +4.48% | 3086.4만 |
|---|
| 2026.06.08 | ₩96,582 | ₩97,870 | ₩95,127 | ₩96,294 | -0.30% | 1501.3만 |
|---|
| 2026.06.05 | ₩96,059 | ₩97,213 | ₩92,673 | ₩93,082 | -3.10% | 1433.6만 |
|---|
| 2026.06.04 | ₩97,414 | ₩99,137 | ₩95,100 | ₩98,420 | +1.03% | 1123.9만 |
|---|
| 2026.06.03 | ₩99,647 | ₩101,873 | ₩97,910 | ₩98,990 | -0.66% | 1716만 |
|---|
| 2026.06.02 | ₩98,346 | ₩100,277 | ₩94,886 | ₩99,513 | +1.19% | 2288.4만 |
|---|
| 2026.06.01 | ₩98,540 | ₩99,680 | ₩96,696 | ₩98,131 | -0.42% | 1743.6만 |
|---|
| 2026.05.29 | ₩99,875 | ₩101,672 | ₩97,903 | ₩99,754 | -0.12% | 2739.5만 |
|---|
| 2026.05.28 | ₩94,564 | ₩99,472 | ₩93,806 | ₩99,030 | +4.72% | 2758.3만 |
|---|
| 2026.05.27 | ₩93,685 | ₩95,214 | ₩92,653 | ₩94,041 | +0.38% | 2014.5만 |
|---|
| 2026.05.26 | ₩91,788 | ₩96,394 | ₩91,332 | ₩93,585 | +1.96% | 3318만 |
|---|
| 2026.05.22 | ₩85,243 | ₩88,911 | ₩85,243 | ₩88,555 | +3.89% | 3546.1만 |
|---|
| 2026.05.21 | ₩81,997 | ₩83,935 | ₩81,414 | ₩83,727 | +2.11% | 1717.4만 |
|---|
| 2026.05.20 | ₩80,448 | ₩82,547 | ₩80,200 | ₩82,514 | +2.57% | 1912.8만 |
|---|
| 2026.05.19 | ₩80,281 | ₩80,683 | ₩79,134 | ₩79,932 | -0.43% | 2152.4만 |
|---|
| 2026.05.18 | ₩84,096 | ₩84,317 | ₩80,576 | ₩81,622 | -2.94% | 1977.9만 |
|---|
| 2026.05.15 | ₩86,094 | ₩86,302 | ₩83,633 | ₩83,821 | -2.64% | 2070.5만 |
|---|
| 2026.05.14 | ₩83,774 | ₩86,799 | ₩82,849 | ₩86,631 | +3.41% | 2169.8만 |
|---|
| 2026.05.13 | ₩87,141 | ₩87,161 | ₩82,849 | ₩83,580 | -4.09% | 2262.2만 |
|---|
| 2026.05.12 | ₩83,110 | ₩85,947 | ₩82,882 | ₩85,746 | +3.17% | 3191.9만 |
|---|
| 2026.05.11 | ₩85,813 | ₩86,108 | ₩81,427 | ₩82,125 | -4.30% | 4951.2만 |
|---|
| 2026.05.08 | ₩92,257 | ₩92,405 | ₩85,585 | ₩85,853 | -6.94% | 3638.2만 |
|---|
| 2026.05.07 | ₩93,283 | ₩93,283 | ₩90,118 | ₩91,613 | -1.79% | 1800.5만 |
|---|
| 2026.05.06 | ₩92,539 | ₩94,470 | ₩91,882 | ₩92,854 | +0.34% | 2106.9만 |
|---|
| 2026.05.05 | ₩96,193 | ₩96,643 | ₩91,144 | ₩91,660 | -4.71% | 2339.8만 |
|---|
| 2026.05.04 | ₩96,193 | ₩96,529 | ₩94,007 | ₩94,570 | -1.69% | 1438.8만 |
|---|
| 2026.05.01 | ₩98,225 | ₩98,353 | ₩95,409 | ₩95,422 | -2.85% | 1154.8만 |
|---|
| 2026.04.30 | ₩101,886 | ₩102,490 | ₩96,301 | ₩98,755 | -3.07% | 1862.8만 |
|---|
| 2026.04.29 | ₩103,268 | ₩103,885 | ₩98,272 | ₩99,499 | -3.65% | 2864.9만 |
|---|
| 2026.04.28 | ₩96,562 | ₩98,849 | ₩95,395 | ₩96,374 | -0.19% | 1974.3만 |
|---|
| 2026.04.27 | ₩100,083 | ₩100,586 | ₩96,864 | ₩99,674 | -0.41% | 1269.6만 |
|---|
| 2026.04.24 | ₩101,497 | ₩101,746 | ₩99,586 | ₩100,391 | -1.09% | 932.4만 |
|---|
| 2026.04.23 | ₩99,962 | ₩101,927 | ₩99,653 | ₩100,706 | +0.74% | 1346.7만 |
|---|
| 2026.04.22 | ₩99,332 | ₩101,424 | ₩97,508 | ₩99,332 | 0.00% | 1872.9만 |
|---|
| 2026.04.21 | ₩103,261 | ₩104,247 | ₩101,437 | ₩101,880 | -1.34% | 1474.3만 |
|---|
| 2026.04.20 | ₩102,597 | ₩103,435 | ₩101,927 | ₩102,470 | -0.12% | 1220.5만 |
|---|
| 2026.04.17 | ₩100,438 | ₩102,202 | ₩100,425 | ₩101,296 | +0.85% | 1356.9만 |
|---|
| 2026.04.16 | ₩98,574 | ₩99,962 | ₩97,494 | ₩99,888 | +1.33% | 1292만 |
|---|
| 2026.04.15 | ₩99,244 | ₩99,727 | ₩96,897 | ₩98,560 | -0.69% | 1462.7만 |
|---|
| 2026.04.14 | ₩99,150 | ₩100,056 | ₩97,715 | ₩99,727 | +0.58% | 1672.9만 |
|---|
| 2026.04.13 | ₩93,880 | ₩97,467 | ₩93,826 | ₩97,414 | +3.76% | 1527만 |
|---|
| 2026.04.10 | ₩93,082 | ₩96,361 | ₩92,820 | ₩94,383 | +1.40% | 1947.5만 |
|---|
| 2026.04.09 | ₩91,660 | ₩92,653 | ₩89,957 | ₩92,324 | +0.72% | 1361.5만 |
|---|
| 2026.04.08 | ₩91,198 | ₩91,600 | ₩88,395 | ₩90,742 | -0.50% | 1411.1만 |
|---|
| 2026.04.07 | ₩83,955 | ₩86,101 | ₩83,607 | ₩86,088 | +2.54% | 892.4만 |
|---|
| 2026.04.06 | ₩85,833 | ₩86,155 | ₩84,559 | ₩84,820 | -1.18% | 921.1만 |
|---|
| 2026.04.02 | ₩82,601 | ₩86,631 | ₩82,480 | ₩85,833 | +3.91% | 1117.5만 |
|---|
| 2026.04.01 | ₩85,276 | ₩86,993 | ₩85,270 | ₩85,632 | +0.42% | 1472만 |
|---|
| 2026.03.31 | ₩81,997 | ₩84,834 | ₩81,139 | ₩84,727 | +3.33% | 2015.1만 |
|---|
| 2026.03.30 | ₩84,089 | ₩84,740 | ₩79,288 | ₩79,898 | -4.98% | 1634.3만 |
|---|
| 2026.03.27 | ₩82,145 | ₩84,505 | ₩81,360 | ₩82,896 | +0.91% | 1561.2만 |
|---|
| 2026.03.26 | ₩83,989 | ₩85,317 | ₩82,212 | ₩82,567 | -1.69% | 1929.2만 |
|---|
| 2026.03.25 | ₩87,080 | ₩88,321 | ₩85,001 | ₩86,322 | -0.87% | 2343.9만 |
|---|
| 2026.03.24 | ₩86,235 | ₩89,246 | ₩85,665 | ₩85,806 | -0.50% | 1946.5만 |
|---|
| 2026.03.23 | ₩86,584 | ₩89,461 | ₩86,222 | ₩87,623 | +1.20% | 1542.9만 |
|---|
| 2026.03.20 | ₩87,268 | ₩87,731 | ₩83,607 | ₩84,988 | -2.61% | 2855.2만 |
|---|
| 2026.03.19 | ₩84,378 | ₩88,509 | ₩84,089 | ₩87,610 | +3.83% | 1430.8만 |
|---|
| 2026.03.18 | ₩90,721 | ₩91,613 | ₩84,807 | ₩85,706 | -5.53% | 2523.8만 |
|---|
| 2026.03.17 | ₩93,806 | ₩96,730 | ₩90,017 | ₩90,607 | -3.41% | 2639.3만 |
|---|
| 2026.03.16 | ₩91,868 | ₩94,269 | ₩90,963 | ₩91,734 | -0.15% | 2098.6만 |
|---|
| 2026.03.13 | ₩88,468 | ₩91,768 | ₩88,462 | ₩89,803 | +1.51% | 1449.4만 |
|---|
| 2026.03.12 | ₩88,723 | ₩88,844 | ₩86,195 | ₩88,160 | -0.63% | 1787.5만 |
|---|
| 2026.03.11 | ₩91,493 | ₩91,727 | ₩88,985 | ₩90,218 | -1.39% | 1325.2만 |
|---|
| 2026.03.10 | ₩91,452 | ₩93,451 | ₩90,869 | ₩91,694 | +0.26% | 1431.3만 |
|---|
| 2026.03.09 | ₩86,886 | ₩91,687 | ₩86,242 | ₩91,238 | +5.01% | 1751만 |
|---|
| 2026.03.06 | ₩89,300 | ₩90,795 | ₩87,556 | ₩88,428 | -0.98% | 1595.1만 |
|---|
| 2026.03.05 | ₩91,198 | ₩94,135 | ₩89,769 | ₩91,358 | +0.18% | 2783.6만 |
|---|
| 2026.03.04 | ₩88,596 | ₩89,508 | ₩86,584 | ₩89,018 | +0.48% | 2308.9만 |
|---|
| 2026.03.03 | ₩87,174 | ₩88,462 | ₩85,565 | ₩86,892 | -0.32% | 3048.4만 |
|---|
| 2026.03.02 | ₩94,886 | ₩95,315 | ₩90,373 | ₩90,634 | -4.48% | 2949.4만 |
|---|
| 2026.02.27 | ₩97,555 | ₩98,916 | ₩96,254 | ₩97,943 | +0.40% | 1965.5만 |
|---|
| 2026.02.26 | ₩102,765 | ₩103,033 | ₩96,448 | ₩99,560 | -3.12% | 1551.1만 |
|---|
| 2026.02.25 | ₩101,558 | ₩103,301 | ₩99,788 | ₩102,356 | +0.79% | 1130.7만 |
|---|
| 2026.02.24 | ₩99,633 | ₩101,732 | ₩97,568 | ₩101,591 | +1.97% | 1600.1만 |
|---|
| 2026.02.23 | ₩100,666 | ₩101,766 | ₩98,708 | ₩99,124 | -1.53% | 1214.1만 |
|---|
| 2026.02.20 | ₩100,378 | ₩103,020 | ₩100,378 | ₩101,283 | +0.90% | 1493.5만 |
|---|
| 2026.02.19 | ₩98,574 | ₩101,511 | ₩98,111 | ₩101,390 | +2.86% | 1046.2만 |
|---|
| 2026.02.18 | ₩100,586 | ₩101,504 | ₩98,627 | ₩99,063 | -1.51% | 1497만 |
|---|
| 2026.02.17 | ₩97,065 | ₩100,123 | ₩95,912 | ₩99,627 | +2.64% | 1369만 |
|---|
| 2026.02.13 | ₩96,327 | ₩99,794 | ₩94,564 | ₩98,386 | +2.14% | 1875.8만 |
|---|
| 2026.02.12 | ₩98,775 | ₩99,828 | ₩96,354 | ₩96,381 | -2.42% | 2270.4만 |
|---|
| 2026.02.11 | ₩99,090 | ₩99,090 | ₩93,075 | ₩96,589 | -2.52% | 1782.2만 |
|---|
| 2026.02.10 | ₩97,937 | ₩98,829 | ₩95,985 | ₩96,656 | -1.31% | 2137.5만 |
|---|
| 2026.02.09 | ₩91,982 | ₩97,414 | ₩91,607 | ₩96,696 | +5.13% | 1864.2만 |
|---|
| 2026.02.06 | ₩88,623 | ₩92,747 | ₩88,602 | ₩91,352 | +3.08% | 2306.3만 |
|---|
| 2026.02.05 | ₩86,839 | ₩87,630 | ₩84,633 | ₩85,585 | -1.44% | 3920.5만 |
|---|
| 2026.02.04 | ₩98,446 | ₩98,580 | ₩86,765 | ₩87,174 | -11.45% | 4250.8만 |
|---|
| 2026.02.03 | ₩98,473 | ₩100,076 | ₩94,537 | ₩98,614 | +0.14% | 2071.7만 |
|---|
| 2026.02.02 | ₩96,562 | ₩99,586 | ₩96,562 | ₩97,186 | +0.65% | 1990.2만 |
|---|
| 2026.01.30 | ₩99,211 | ₩100,358 | ₩96,394 | ₩96,616 | -2.62% | 2466.7만 |
|---|
| 2026.01.29 | ₩99,419 | ₩101,531 | ₩97,736 | ₩100,304 | +0.89% | 3385.9만 |
|---|
| 2026.01.28 | ₩94,550 | ₩102,872 | ₩93,880 | ₩97,876 | +3.52% | 7558.1만 |
|---|
| 2026.01.27 | ₩105,870 | ₩112,012 | ₩105,581 | ₩111,482 | +5.30% | 3662.5만 |
|---|
| 2026.01.26 | ₩101,021 | ₩105,072 | ₩100,599 | ₩104,314 | +3.26% | 2112.8만 |
|---|
| 2026.01.23 | ₩101,424 | ₩101,793 | ₩99,177 | ₩101,249 | -0.17% | 1466.7만 |
|---|
| 2026.01.22 | ₩104,609 | ₩105,642 | ₩99,828 | ₩102,262 | -2.24% | 1559.9만 |
|---|
| 2026.01.21 | ₩102,651 | ₩104,502 | ₩100,907 | ₩103,670 | +0.99% | 1732.9만 |
|---|
| 2026.01.20 | ₩100,988 | ₩103,529 | ₩100,270 | ₩102,148 | +1.15% | 2133.8만 |
|---|
| 2026.01.16 | ₩103,938 | ₩103,938 | ₩101,672 | ₩103,529 | -0.39% | 1920.4만 |
|---|
| 2026.01.15 | ₩100,693 | ₩104,797 | ₩100,250 | ₩103,415 | +2.70% | 2015.8만 |
|---|
| 2026.01.14 | ₩99,358 | ₩99,707 | ₩96,817 | ₩98,406 | -0.96% | 1884.1만 |
|---|
| 2026.01.13 | ₩98,031 | ₩99,989 | ₩96,622 | ₩99,895 | +1.90% | 1612.3만 |
|---|
| 2026.01.12 | ₩94,993 | ₩98,741 | ₩94,886 | ₩97,306 | +2.44% | 2026.9만 |
|---|
| 2026.01.09 | ₩91,372 | ₩94,208 | ₩91,144 | ₩93,987 | +2.86% | 1038.4만 |
|---|
| 2026.01.08 | ₩92,378 | ₩92,720 | ₩89,923 | ₩91,365 | -1.10% | 1394.2만 |
|---|
| 2026.01.07 | ₩93,659 | ₩94,101 | ₩92,512 | ₩93,149 | -0.54% | 1659만 |
|---|
| 2026.01.06 | ₩92,311 | ₩94,825 | ₩87,590 | ₩94,805 | +2.70% | 2570.9만 |
|---|
| 2026.01.05 | ₩94,584 | ₩96,093 | ₩93,209 | ₩93,799 | -0.83% | 2035.9만 |
|---|
| 2026.01.02 | ₩91,949 | ₩93,840 | ₩91,660 | ₩93,685 | +1.89% | 1435.7만 |
|---|
| 2025.12.31 | ₩91,627 | ₩91,969 | ₩90,547 | ₩90,621 | -1.10% | 660.6만 |
|---|
| 2025.12.30 | ₩92,049 | ₩92,438 | ₩91,157 | ₩91,332 | -0.78% | 710.3만 |
|---|
| 2025.12.29 | ₩91,332 | ₩92,264 | ₩91,077 | ₩91,801 | +0.51% | 875.4만 |
|---|
| 2025.12.26 | ₩92,498 | ₩92,753 | ₩91,761 | ₩92,156 | -0.37% | 533.6만 |
|---|
| 2025.12.24 | ₩91,989 | ₩92,639 | ₩91,633 | ₩92,498 | +0.55% | 432.5만 |
|---|
| 2025.12.23 | ₩89,628 | ₩92,036 | ₩89,374 | ₩91,949 | +2.59% | 961.4만 |
|---|
| 2025.12.22 | ₩91,868 | ₩92,009 | ₩89,380 | ₩90,621 | -1.36% | 1069.8만 |
|---|
| 2025.12.19 | ₩87,221 | ₩91,761 | ₩87,127 | ₩90,721 | +4.01% | 3507.5만 |
|---|
| 2025.12.18 | ₩86,644 | ₩87,516 | ₩85,759 | ₩86,913 | +0.31% | 1601.8만 |
|---|
| 2025.12.17 | ₩86,812 | ₩87,114 | ₩84,076 | ₩84,834 | -2.28% | 2409.5만 |
|---|
| 2025.12.16 | ₩86,544 | ₩87,456 | ₩85,706 | ₩86,591 | +0.05% | 1580.3만 |
|---|
| 2025.12.15 | ₩87,275 | ₩88,032 | ₩86,778 | ₩87,107 | -0.19% | 1608.5만 |
|---|
| 2025.12.12 | ₩92,612 | ₩92,679 | ₩86,021 | ₩86,664 | -6.42% | 2652.2만 |
|---|
| 2025.12.11 | ₩92,405 | ₩93,310 | ₩89,964 | ₩93,270 | +0.94% | 1449.6만 |
|---|
| 2025.12.10 | ₩92,907 | ₩93,498 | ₩91,439 | ₩92,995 | +0.09% | 1351.8만 |
|---|
| 2025.12.09 | ₩93,652 | ₩94,503 | ₩92,405 | ₩92,928 | -0.77% | 1119.5만 |
|---|
| 2025.12.08 | ₩93,880 | ₩95,402 | ₩93,638 | ₩93,920 | +0.04% | 776.6만 |
|---|
| 2025.12.05 | ₩93,853 | ₩93,853 | ₩91,875 | ₩93,451 | -0.43% | 1487.5만 |
|---|
| 2025.12.04 | ₩92,532 | ₩94,101 | ₩92,324 | ₩93,518 | +1.07% | 1638.9만 |
|---|
| 2025.12.03 | ₩94,503 | ₩94,591 | ₩92,076 | ₩92,975 | -1.62% | 2023.1만 |
|---|
| 2025.12.02 | ₩95,221 | ₩96,213 | ₩94,483 | ₩94,879 | -0.36% | 1744.6만 |
|---|
| 2025.12.01 | ₩93,638 | ₩93,940 | ₩92,069 | ₩93,357 | -0.30% | 1467.6만 |
|---|
| 2025.11.28 | ₩93,538 | ₩94,524 | ₩92,740 | ₩94,483 | +1.01% | 639만 |
|---|
| 2025.11.26 | ₩93,156 | ₩93,504 | ₩92,378 | ₩93,021 | -0.14% | 1288.7만 |
|---|
| 2025.11.25 | ₩92,210 | ₩92,767 | ₩89,816 | ₩92,411 | +0.22% | 1420.6만 |
|---|
| 2025.11.24 | ₩88,965 | ₩92,747 | ₩88,871 | ₩92,458 | +3.93% | 2713.7만 |
|---|
| 2025.11.21 | ₩87,416 | ₩88,643 | ₩85,290 | ₩88,247 | +0.95% | 1641.5만 |
|---|
| 2025.11.20 | ₩94,342 | ₩94,342 | ₩87,315 | ₩87,416 | -7.34% | 2062.7만 |
|---|
| 2025.11.19 | ₩88,649 | ₩91,707 | ₩88,307 | ₩91,640 | +3.37% | 1795.6만 |
|---|
| 2025.11.18 | ₩88,730 | ₩89,313 | ₩87,013 | ₩88,810 | +0.09% | 1620.1만 |
|---|
| 2025.11.17 | ₩88,911 | ₩90,809 | ₩88,012 | ₩88,737 | -0.20% | 1200.2만 |
|---|
| 2025.11.14 | ₩87,402 | ₩91,667 | ₩87,275 | ₩89,682 | +2.61% | 1959.5만 |
|---|
| 2025.11.13 | ₩94,671 | ₩94,785 | ₩90,413 | ₩90,695 | -4.20% | 2019.5만 |
|---|
| 2025.11.12 | ₩96,549 | ₩96,596 | ₩94,383 | ₩95,167 | -1.43% | 1307.7만 |
|---|
| 2025.11.11 | ₩95,556 | ₩96,495 | ₩94,336 | ₩96,207 | +0.68% | 1395.5만 |
|---|
| 2025.11.10 | ₩94,718 | ₩96,810 | ₩94,389 | ₩96,461 | +1.84% | 1556.6만 |
|---|
| 2025.11.07 | ₩91,707 | ₩93,350 | ₩90,198 | ₩93,270 | +1.70% | 1749.9만 |
|---|
| 2025.11.06 | ₩93,484 | ₩93,873 | ₩90,976 | ₩92,612 | -0.93% | 1529.5만 |
|---|
| 2025.11.05 | ₩91,654 | ₩94,584 | ₩91,533 | ₩93,122 | +1.60% | 1615.8만 |
|---|
| 2025.11.04 | ₩91,620 | ₩92,928 | ₩91,104 | ₩91,667 | +0.05% | 2140.9만 |
|---|
| 2025.11.03 | ₩94,088 | ₩95,556 | ₩93,873 | ₩94,919 | +0.88% | 1913.7만 |
|---|
| 2025.10.31 | ₩94,269 | ₩95,013 | ₩92,760 | ₩93,437 | -0.88% | 1289.5만 |
|---|
| 2025.10.30 | ₩93,209 | ₩94,389 | ₩92,311 | ₩93,283 | +0.08% | 1480.6만 |
|---|
| 2025.10.29 | ₩93,343 | ₩95,033 | ₩92,210 | ₩93,712 | +0.40% | 1695.4만 |
|---|
| 2025.10.28 | ₩91,191 | ₩92,237 | ₩90,312 | ₩92,063 | +0.96% | 1340만 |
|---|
| 2025.10.27 | ₩90,990 | ₩91,875 | ₩90,634 | ₩91,137 | +0.16% | 1694.5만 |
|---|
| 2025.10.24 | ₩91,995 | ₩92,304 | ₩89,387 | ₩89,736 | -2.46% | 1814.8만 |
|---|
| 2025.10.23 | ₩86,906 | ₩91,546 | ₩86,571 | ₩90,735 | +4.41% | 2397.4만 |
|---|
| 2025.10.22 | ₩90,762 | ₩91,157 | ₩83,821 | ₩86,457 | -4.74% | 4424.9만 |
|---|
| 2025.10.21 | ₩85,706 | ₩85,893 | ₩83,385 | ₩83,446 | -2.64% | 1585.4만 |
|---|
| 2025.10.20 | ₩84,874 | ₩85,793 | ₩84,291 | ₩85,612 | +0.87% | 1055.1만 |
|---|
| 2025.10.17 | ₩84,653 | ₩85,196 | ₩83,459 | ₩84,257 | -0.47% | 1176.9만 |
|---|
| 2025.10.16 | ₩85,136 | ₩85,913 | ₩84,800 | ₩85,404 | +0.32% | 1388.1만 |
|---|
| 2025.10.15 | ₩84,921 | ₩85,484 | ₩83,218 | ₩84,224 | -0.82% | 2022.7만 |
|---|
| 2025.10.14 | ₩81,628 | ₩83,446 | ₩80,495 | ₩82,239 | +0.75% | 1182.4만 |
|---|
| 2025.10.13 | ₩82,815 | ₩83,929 | ₩82,366 | ₩83,090 | +0.33% | 1228만 |
|---|
| 2025.10.10 | ₩85,203 | ₩85,498 | ₩81,400 | ₩81,608 | -4.22% | 1143만 |
|---|