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 | ₩116,112 | ₩117,413 | ₩115,375 | ₩116,998 | +0.76% | 834만 |
| 2026.10.08 | ₩115,643 | ₩117,226 | ₩112,599 | ₩114,423 | -1.06% | 1302.1만 |
| 2026.10.07 | ₩116,957 | ₩118,392 | ₩115,925 | ₩117,413 | +0.39% | 919.1만 |
| 2026.10.06 | ₩118,956 | ₩120,605 | ₩118,298 | ₩118,848 | -0.09% | 935.4만 |
| 2026.10.05 | ₩116,340 | ₩117,614 | ₩116,153 | ₩117,038 | +0.60% | 954.8만 |
| 2026.10.02 | ₩116,434 | ₩118,044 | ₩114,959 | ₩116,622 | +0.16% | 1076.5만 |
| 2026.10.01 | ₩113,993 | ₩116,796 | ₩112,156 | ₩114,892 | +0.79% | 1188.7만 |
| 2026.09.30 | ₩114,597 | ₩115,080 | ₩112,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,055 |
| -1.35% |
| 1583.9만 |
| 2026.09.29 | ₩115,442 | ₩115,630 | ₩112,263 | ₩113,108 | -2.02% | 1062.2만 |
|---|
| 2026.09.28 | ₩112,867 | ₩114,946 | ₩110,668 | ₩113,484 | +0.55% | 1394만 |
|---|
| 2026.09.25 | ₩112,532 | ₩114,007 | ₩111,955 | ₩112,773 | +0.21% | 1014.6만 |
|---|
| 2026.09.24 | ₩107,945 | ₩112,022 | ₩107,355 | ₩111,419 | +3.22% | 1171만 |
|---|
| 2026.09.23 | ₩111,821 | ₩111,848 | ₩109,139 | ₩110,225 | -1.43% | 1300.3만 |
|---|
| 2026.09.22 | ₩107,543 | ₩111,808 | ₩106,631 | ₩111,097 | +3.30% | 1323.7만 |
|---|
| 2026.09.21 | ₩106,296 | ₩108,911 | ₩105,786 | ₩108,254 | +1.84% | 1165.2만 |
|---|
| 2026.09.18 | ₩105,048 | ₩106,349 | ₩103,801 | ₩104,002 | -1.00% | 2978.6만 |
|---|
| 2026.09.17 | ₩105,759 | ₩106,054 | ₩103,372 | ₩105,102 | -0.62% | 853.9만 |
|---|
| 2026.09.16 | ₩105,974 | ₩105,974 | ₩102,916 | ₩103,613 | -2.23% | 889.8만 |
|---|
| 2026.09.15 | ₩105,250 | ₩106,135 | ₩103,385 | ₩104,136 | -1.06% | 866.8만 |
|---|
| 2026.09.14 | ₩108,897 | ₩109,434 | ₩105,089 | ₩105,343 | -3.26% | 1220.4만 |
|---|
| 2026.09.11 | ₩110,533 | ₩113,296 | ₩110,212 | ₩112,545 | +1.82% | 1103.5만 |
|---|
| 2026.09.10 | ₩107,288 | ₩108,428 | ₩106,255 | ₩107,623 | +0.31% | 1308만 |
|---|
| 2026.09.09 | ₩108,602 | ₩110,346 | ₩108,455 | ₩109,085 | +0.44% | 956.4만 |
|---|
| 2026.09.08 | ₩112,062 | ₩112,652 | ₩109,407 | ₩109,648 | -2.15% | 1009.8만 |
|---|
| 2026.09.04 | ₩111,097 | ₩112,438 | ₩109,769 | ₩111,016 | -0.07% | 1122.3만 |
|---|
| 2026.09.03 | ₩108,388 | ₩110,185 | ₩106,389 | ₩110,064 | +1.55% | 1018.5만 |
|---|
| 2026.09.02 | ₩107,328 | ₩108,844 | ₩104,210 | ₩107,342 | +0.01% | 1328.3만 |
|---|
| 2026.09.01 | ₩106,691 | ₩109,494 | ₩105,035 | ₩109,420 | +2.56% | 1542.6만 |
|---|
| 2026.08.31 | ₩104,881 | ₩107,087 | ₩104,559 | ₩106,316 | +1.37% | 1105.4만 |
|---|
| 2026.08.28 | ₩108,126 | ₩108,287 | ₩105,699 | ₩105,773 | -2.18% | 845.7만 |
|---|
| 2026.08.27 | ₩109,501 | ₩109,501 | ₩107,536 | ₩108,213 | -1.18% | 1026.2만 |
|---|
| 2026.08.26 | ₩106,664 | ₩109,045 | ₩106,591 | ₩108,187 | +1.43% | 1185.3만 |
|---|
| 2026.08.25 | ₩107,060 | ₩107,073 | ₩105,457 | ₩106,470 | -0.55% | 1083만 |
|---|
| 2026.08.24 | ₩103,935 | ₩104,807 | ₩101,588 | ₩104,304 | +0.35% | 1052.8만 |
|---|
| 2026.08.21 | ₩104,941 | ₩106,222 | ₩103,137 | ₩105,283 | +0.33% | 1256.2만 |
|---|
| 2026.08.20 | ₩104,438 | ₩105,075 | ₩102,473 | ₩102,668 | -1.70% | 1083.7만 |
|---|
| 2026.08.19 | ₩108,629 | ₩109,467 | ₩104,311 | ₩104,633 | -3.68% | 1208만 |
|---|
| 2026.08.18 | ₩110,775 | ₩111,566 | ₩106,014 | ₩107,000 | -3.41% | 1507.5만 |
|---|
| 2026.08.17 | ₩112,619 | ₩115,375 | ₩111,613 | ₩114,577 | +1.74% | 1260.7만 |
|---|
| 2026.08.14 | ₩111,077 | ₩112,579 | ₩110,808 | ₩112,056 | +0.88% | 896.4만 |
|---|
| 2026.08.13 | ₩113,873 | ₩114,262 | ₩110,822 | ₩111,144 | -2.40% | 838.6만 |
|---|
| 2026.08.12 | ₩115,428 | ₩115,884 | ₩112,773 | ₩113,967 | -1.27% | 1044.6만 |
|---|
| 2026.08.11 | ₩114,268 | ₩115,509 | ₩112,089 | ₩112,136 | -1.87% | 790.5만 |
|---|
| 2026.08.10 | ₩114,952 | ₩115,140 | ₩112,404 | ₩112,451 | -2.18% | 1116.7만 |
|---|
| 2026.08.07 | ₩115,100 | ₩115,610 | ₩111,901 | ₩113,444 | -1.44% | 1212.4만 |
|---|
| 2026.08.06 | ₩113,819 | ₩118,238 | ₩113,102 | ₩114,403 | +0.51% | 1072.2만 |
|---|
| 2026.08.05 | ₩115,542 | ₩117,239 | ₩114,396 | ₩115,496 | -0.04% | 1228.8만 |
|---|
| 2026.08.04 | ₩114,309 | ₩115,938 | ₩111,036 | ₩114,885 | +0.50% | 1634.7만 |
|---|
| 2026.08.03 | ₩105,766 | ₩110,077 | ₩104,177 | ₩109,528 | +3.56% | 1432.4만 |
|---|
| 2026.07.31 | ₩110,527 | ₩112,136 | ₩107,187 | ₩107,757 | -2.51% | 1856만 |
|---|
| 2026.07.30 | ₩107,094 | ₩108,099 | ₩103,747 | ₩107,167 | +0.07% | 2152.8만 |
|---|
| 2026.07.29 | ₩102,125 | ₩106,805 | ₩100,194 | ₩100,790 | -1.31% | 2437.2만 |
|---|
| 2026.07.28 | ₩97,525 | ₩97,900 | ₩93,656 | ₩96,459 | -1.09% | 2022.4만 |
|---|
| 2026.07.27 | ₩104,271 | ₩104,271 | ₩98,403 | ₩100,100 | -4.00% | 1113.3만 |
|---|
| 2026.07.24 | ₩104,807 | ₩106,524 | ₩101,448 | ₩102,373 | -2.32% | 1121.2만 |
|---|
| 2026.07.23 | ₩104,941 | ₩107,308 | ₩104,686 | ₩105,565 | +0.59% | 1263.5만 |
|---|
| 2026.07.22 | ₩103,258 | ₩106,302 | ₩103,010 | ₩105,618 | +2.29% | 1209.6만 |
|---|
| 2026.07.21 | ₩103,969 | ₩106,001 | ₩102,507 | ₩105,819 | +1.78% | 1297.4만 |
|---|
| 2026.07.20 | ₩101,924 | ₩103,788 | ₩100,723 | ₩100,924 | -0.98% | 952.5만 |
|---|
| 2026.07.17 | ₩100,422 | ₩102,936 | ₩97,927 | ₩101,387 | +0.96% | 1339.9만 |
|---|
| 2026.07.16 | ₩103,546 | ₩105,276 | ₩102,239 | ₩102,688 | -0.83% | 1097.3만 |
|---|
| 2026.07.15 | ₩107,536 | ₩107,737 | ₩103,359 | ₩105,303 | -2.08% | 1480.9만 |
|---|
| 2026.07.14 | ₩106,007 | ₩107,275 | ₩104,136 | ₩106,195 | +0.18% | 1041.5만 |
|---|
| 2026.07.13 | ₩106,175 | ₩107,543 | ₩103,908 | ₩104,599 | -1.48% | 1100.5만 |
|---|
| 2026.07.10 | ₩108,334 | ₩108,931 | ₩105,370 | ₩106,658 | -1.55% | 1189.8만 |
|---|
| 2026.07.09 | ₩109,635 | ₩110,567 | ₩108,180 | ₩108,790 | -0.77% | 1224.8만 |
|---|
| 2026.07.08 | ₩103,801 | ₩106,316 | ₩102,695 | ₩106,094 | +2.21% | 1252.6만 |
|---|
| 2026.07.07 | ₩108,515 | ₩109,521 | ₩104,767 | ₩106,356 | -1.99% | 1092.1만 |
|---|
| 2026.07.06 | ₩112,652 | ₩113,571 | ₩110,433 | ₩111,854 | -0.71% | 1525만 |
|---|
| 2026.07.02 | ₩114,000 | ₩116,005 | ₩108,200 | ₩110,366 | -3.19% | 1660.9만 |
|---|
| 2026.07.01 | ₩116,770 | ₩116,770 | ₩112,337 | ₩115,482 | -1.10% | 1602.3만 |
|---|
| 2026.06.30 | ₩112,096 | ₩119,707 | ₩112,082 | ₩118,231 | +5.47% | 2883.7만 |
|---|
| 2026.06.29 | ₩110,145 | ₩111,915 | ₩107,107 | ₩111,593 | +1.31% | 1239.3만 |
|---|
| 2026.06.26 | ₩108,944 | ₩111,271 | ₩107,731 | ₩109,782 | +0.77% | 2372.2만 |
|---|
| 2026.06.25 | ₩111,412 | ₩113,135 | ₩109,836 | ₩110,741 | -0.60% | 1696.7만 |
|---|
| 2026.06.24 | ₩105,504 | ₩111,533 | ₩104,747 | ₩109,152 | +3.46% | 1733.1만 |
|---|
| 2026.06.23 | ₩107,094 | ₩108,810 | ₩106,282 | ₩106,416 | -0.63% | 2002.1만 |
|---|
| 2026.06.22 | ₩111,553 | ₩113,155 | ₩110,004 | ₩111,284 | -0.24% | 1717만 |
|---|
| 2026.06.18 | ₩110,855 | ₩111,546 | ₩109,078 | ₩109,943 | -0.82% | 2563.9만 |
|---|
| 2026.06.17 | ₩107,979 | ₩110,091 | ₩107,201 | ₩108,032 | +0.05% | 1742.6만 |
|---|
| 2026.06.16 | ₩106,343 | ₩108,696 | ₩105,323 | ₩106,490 | +0.14% | 1644.6만 |
|---|
| 2026.06.15 | ₩104,975 | ₩106,859 | ₩103,808 | ₩106,343 | +1.30% | 1807.3만 |
|---|
| 2026.06.12 | ₩103,110 | ₩104,130 | ₩101,776 | ₩103,131 | +0.02% | 1878.6만 |
|---|
| 2026.06.11 | ₩100,878 | ₩102,789 | ₩99,040 | ₩102,232 | +1.34% | 2381.9만 |
|---|
| 2026.06.10 | ₩102,594 | ₩107,154 | ₩99,952 | ₩100,059 | -2.47% | 2413.9만 |
|---|
| 2026.06.09 | ₩98,879 | ₩103,882 | ₩97,377 | ₩103,312 | +4.48% | 3086.4만 |
|---|
| 2026.06.08 | ₩96,579 | ₩97,867 | ₩95,124 | ₩96,291 | -0.30% | 1501.3만 |
|---|
| 2026.06.05 | ₩96,056 | ₩97,210 | ₩92,670 | ₩93,079 | -3.10% | 1433.6만 |
|---|
| 2026.06.04 | ₩97,411 | ₩99,134 | ₩95,097 | ₩98,417 | +1.03% | 1123.9만 |
|---|
| 2026.06.03 | ₩99,644 | ₩101,870 | ₩97,907 | ₩98,987 | -0.66% | 1716만 |
|---|
| 2026.06.02 | ₩98,343 | ₩100,274 | ₩94,883 | ₩99,510 | +1.19% | 2288.4만 |
|---|
| 2026.06.01 | ₩98,537 | ₩99,677 | ₩96,693 | ₩98,128 | -0.42% | 1743.6만 |
|---|
| 2026.05.29 | ₩99,872 | ₩101,669 | ₩97,900 | ₩99,751 | -0.12% | 2739.5만 |
|---|
| 2026.05.28 | ₩94,561 | ₩99,469 | ₩93,803 | ₩99,027 | +4.72% | 2758.3만 |
|---|
| 2026.05.27 | ₩93,683 | ₩95,211 | ₩92,650 | ₩94,038 | +0.38% | 2014.5만 |
|---|
| 2026.05.26 | ₩91,785 | ₩96,392 | ₩91,329 | ₩93,582 | +1.96% | 3318만 |
|---|
| 2026.05.22 | ₩85,240 | ₩88,908 | ₩85,240 | ₩88,553 | +3.89% | 3546.1만 |
|---|
| 2026.05.21 | ₩81,995 | ₩83,933 | ₩81,411 | ₩83,725 | +2.11% | 1717.4만 |
|---|
| 2026.05.20 | ₩80,446 | ₩82,545 | ₩80,198 | ₩82,511 | +2.57% | 1912.8만 |
|---|
| 2026.05.19 | ₩80,278 | ₩80,681 | ₩79,132 | ₩79,930 | -0.43% | 2152.4만 |
|---|
| 2026.05.18 | ₩84,094 | ₩84,315 | ₩80,573 | ₩81,619 | -2.94% | 1977.9만 |
|---|
| 2026.05.15 | ₩86,092 | ₩86,300 | ₩83,631 | ₩83,819 | -2.64% | 2070.5만 |
|---|
| 2026.05.14 | ₩83,772 | ₩86,796 | ₩82,846 | ₩86,628 | +3.41% | 2169.8만 |
|---|
| 2026.05.13 | ₩87,138 | ₩87,158 | ₩82,846 | ₩83,577 | -4.09% | 2262.2만 |
|---|
| 2026.05.12 | ₩83,108 | ₩85,944 | ₩82,880 | ₩85,743 | +3.17% | 3191.9만 |
|---|
| 2026.05.11 | ₩85,810 | ₩86,105 | ₩81,425 | ₩82,122 | -4.30% | 4951.2만 |
|---|
| 2026.05.08 | ₩92,254 | ₩92,402 | ₩85,582 | ₩85,851 | -6.94% | 3638.2만 |
|---|
| 2026.05.07 | ₩93,280 | ₩93,280 | ₩90,115 | ₩91,611 | -1.79% | 1800.5만 |
|---|
| 2026.05.06 | ₩92,536 | ₩94,467 | ₩91,879 | ₩92,851 | +0.34% | 2106.9만 |
|---|
| 2026.05.05 | ₩96,190 | ₩96,640 | ₩91,141 | ₩91,657 | -4.71% | 2339.8만 |
|---|
| 2026.05.04 | ₩96,190 | ₩96,526 | ₩94,004 | ₩94,568 | -1.69% | 1438.8만 |
|---|
| 2026.05.01 | ₩98,222 | ₩98,350 | ₩95,406 | ₩95,419 | -2.85% | 1154.8만 |
|---|
| 2026.04.30 | ₩101,883 | ₩102,487 | ₩96,298 | ₩98,752 | -3.07% | 1862.8만 |
|---|
| 2026.04.29 | ₩103,265 | ₩103,882 | ₩98,269 | ₩99,496 | -3.65% | 2864.9만 |
|---|
| 2026.04.28 | ₩96,559 | ₩98,846 | ₩95,392 | ₩96,371 | -0.19% | 1974.3만 |
|---|
| 2026.04.27 | ₩100,080 | ₩100,583 | ₩96,861 | ₩99,671 | -0.41% | 1269.6만 |
|---|
| 2026.04.24 | ₩101,494 | ₩101,743 | ₩99,583 | ₩100,388 | -1.09% | 932.4만 |
|---|
| 2026.04.23 | ₩99,959 | ₩101,924 | ₩99,650 | ₩100,703 | +0.74% | 1346.7만 |
|---|
| 2026.04.22 | ₩99,329 | ₩101,421 | ₩97,505 | ₩99,329 | 0.00% | 1872.9만 |
|---|
| 2026.04.21 | ₩103,258 | ₩104,244 | ₩101,434 | ₩101,877 | -1.34% | 1474.3만 |
|---|
| 2026.04.20 | ₩102,594 | ₩103,432 | ₩101,924 | ₩102,467 | -0.12% | 1220.5만 |
|---|
| 2026.04.17 | ₩100,435 | ₩102,199 | ₩100,422 | ₩101,293 | +0.85% | 1356.9만 |
|---|
| 2026.04.16 | ₩98,571 | ₩99,959 | ₩97,491 | ₩99,885 | +1.33% | 1292만 |
|---|
| 2026.04.15 | ₩99,241 | ₩99,724 | ₩96,894 | ₩98,557 | -0.69% | 1462.7만 |
|---|
| 2026.04.14 | ₩99,148 | ₩100,053 | ₩97,713 | ₩99,724 | +0.58% | 1672.9만 |
|---|
| 2026.04.13 | ₩93,877 | ₩97,464 | ₩93,823 | ₩97,411 | +3.76% | 1527만 |
|---|
| 2026.04.10 | ₩93,079 | ₩96,358 | ₩92,818 | ₩94,380 | +1.40% | 1947.5만 |
|---|
| 2026.04.09 | ₩91,657 | ₩92,650 | ₩89,954 | ₩92,321 | +0.72% | 1361.5만 |
|---|
| 2026.04.08 | ₩91,195 | ₩91,597 | ₩88,392 | ₩90,739 | -0.50% | 1411.1만 |
|---|
| 2026.04.07 | ₩83,953 | ₩86,099 | ₩83,604 | ₩86,085 | +2.54% | 892.4만 |
|---|
| 2026.04.06 | ₩85,830 | ₩86,152 | ₩84,556 | ₩84,818 | -1.18% | 921.1만 |
|---|
| 2026.04.02 | ₩82,598 | ₩86,628 | ₩82,478 | ₩85,830 | +3.91% | 1117.5만 |
|---|
| 2026.04.01 | ₩85,274 | ₩86,990 | ₩85,267 | ₩85,629 | +0.42% | 1472만 |
|---|
| 2026.03.31 | ₩81,995 | ₩84,831 | ₩81,137 | ₩84,724 | +3.33% | 2015.1만 |
|---|
| 2026.03.30 | ₩84,087 | ₩84,737 | ₩79,286 | ₩79,896 | -4.98% | 1634.3만 |
|---|
| 2026.03.27 | ₩82,142 | ₩84,503 | ₩81,358 | ₩82,893 | +0.91% | 1561.2만 |
|---|
| 2026.03.26 | ₩83,986 | ₩85,314 | ₩82,209 | ₩82,565 | -1.69% | 1929.2만 |
|---|
| 2026.03.25 | ₩87,078 | ₩88,318 | ₩84,999 | ₩86,320 | -0.87% | 2343.9만 |
|---|
| 2026.03.24 | ₩86,233 | ₩89,243 | ₩85,663 | ₩85,804 | -0.50% | 1946.5만 |
|---|
| 2026.03.23 | ₩86,581 | ₩89,458 | ₩86,219 | ₩87,621 | +1.20% | 1542.9만 |
|---|
| 2026.03.20 | ₩87,265 | ₩87,728 | ₩83,604 | ₩84,986 | -2.61% | 2855.2만 |
|---|
| 2026.03.19 | ₩84,375 | ₩88,506 | ₩84,087 | ₩87,607 | +3.83% | 1430.8만 |
|---|
| 2026.03.18 | ₩90,719 | ₩91,611 | ₩84,804 | ₩85,703 | -5.53% | 2523.8만 |
|---|
| 2026.03.17 | ₩93,803 | ₩96,727 | ₩90,015 | ₩90,605 | -3.41% | 2639.3만 |
|---|
| 2026.03.16 | ₩91,865 | ₩94,266 | ₩90,960 | ₩91,731 | -0.15% | 2098.6만 |
|---|
| 2026.03.13 | ₩88,466 | ₩91,765 | ₩88,459 | ₩89,800 | +1.51% | 1449.4만 |
|---|
| 2026.03.12 | ₩88,720 | ₩88,841 | ₩86,192 | ₩88,157 | -0.63% | 1787.5만 |
|---|
| 2026.03.11 | ₩91,490 | ₩91,725 | ₩88,982 | ₩90,216 | -1.39% | 1325.2만 |
|---|
| 2026.03.10 | ₩91,450 | ₩93,448 | ₩90,866 | ₩91,691 | +0.26% | 1431.3만 |
|---|
| 2026.03.09 | ₩86,883 | ₩91,684 | ₩86,239 | ₩91,235 | +5.01% | 1751만 |
|---|
| 2026.03.06 | ₩89,297 | ₩90,792 | ₩87,554 | ₩88,425 | -0.98% | 1595.1만 |
|---|
| 2026.03.05 | ₩91,195 | ₩94,132 | ₩89,767 | ₩91,356 | +0.18% | 2783.6만 |
|---|
| 2026.03.04 | ₩88,593 | ₩89,505 | ₩86,581 | ₩89,016 | +0.48% | 2308.9만 |
|---|
| 2026.03.03 | ₩87,172 | ₩88,459 | ₩85,562 | ₩86,890 | -0.32% | 3048.4만 |
|---|
| 2026.03.02 | ₩94,883 | ₩95,312 | ₩90,370 | ₩90,632 | -4.48% | 2949.4만 |
|---|
| 2026.02.27 | ₩97,552 | ₩98,913 | ₩96,251 | ₩97,941 | +0.40% | 1965.5만 |
|---|
| 2026.02.26 | ₩102,762 | ₩103,030 | ₩96,445 | ₩99,557 | -3.12% | 1551.1만 |
|---|
| 2026.02.25 | ₩101,555 | ₩103,298 | ₩99,785 | ₩102,353 | +0.79% | 1130.7만 |
|---|
| 2026.02.24 | ₩99,630 | ₩101,729 | ₩97,565 | ₩101,588 | +1.97% | 1600.1만 |
|---|
| 2026.02.23 | ₩100,663 | ₩101,763 | ₩98,705 | ₩99,121 | -1.53% | 1214.1만 |
|---|
| 2026.02.20 | ₩100,375 | ₩103,017 | ₩100,375 | ₩101,280 | +0.90% | 1493.5만 |
|---|
| 2026.02.19 | ₩98,571 | ₩101,508 | ₩98,108 | ₩101,387 | +2.86% | 1046.2만 |
|---|
| 2026.02.18 | ₩100,583 | ₩101,501 | ₩98,624 | ₩99,060 | -1.51% | 1497만 |
|---|
| 2026.02.17 | ₩97,062 | ₩100,120 | ₩95,909 | ₩99,624 | +2.64% | 1369만 |
|---|
| 2026.02.13 | ₩96,325 | ₩99,791 | ₩94,561 | ₩98,383 | +2.14% | 1875.8만 |
|---|
| 2026.02.12 | ₩98,772 | ₩99,825 | ₩96,351 | ₩96,378 | -2.42% | 2270.4만 |
|---|
| 2026.02.11 | ₩99,087 | ₩99,087 | ₩93,072 | ₩96,586 | -2.52% | 1782.2만 |
|---|
| 2026.02.10 | ₩97,934 | ₩98,826 | ₩95,983 | ₩96,653 | -1.31% | 2137.5만 |
|---|
| 2026.02.09 | ₩91,979 | ₩97,411 | ₩91,604 | ₩96,693 | +5.13% | 1864.2만 |
|---|
| 2026.02.06 | ₩88,620 | ₩92,744 | ₩88,600 | ₩91,349 | +3.08% | 2306.3만 |
|---|
| 2026.02.05 | ₩86,836 | ₩87,627 | ₩84,630 | ₩85,582 | -1.44% | 3920.5만 |
|---|
| 2026.02.04 | ₩98,443 | ₩98,578 | ₩86,762 | ₩87,172 | -11.45% | 4250.8만 |
|---|
| 2026.02.03 | ₩98,470 | ₩100,073 | ₩94,534 | ₩98,611 | +0.14% | 2071.7만 |
|---|
| 2026.02.02 | ₩96,559 | ₩99,583 | ₩96,559 | ₩97,183 | +0.65% | 1990.2만 |
|---|
| 2026.01.30 | ₩99,208 | ₩100,355 | ₩96,392 | ₩96,613 | -2.62% | 2466.7만 |
|---|
| 2026.01.29 | ₩99,416 | ₩101,528 | ₩97,733 | ₩100,301 | +0.89% | 3385.9만 |
|---|
| 2026.01.28 | ₩94,548 | ₩102,869 | ₩93,877 | ₩97,873 | +3.52% | 7558.1만 |
|---|
| 2026.01.27 | ₩105,866 | ₩112,009 | ₩105,578 | ₩111,479 | +5.30% | 3662.5만 |
|---|
| 2026.01.26 | ₩101,018 | ₩105,068 | ₩100,596 | ₩104,311 | +3.26% | 2112.8만 |
|---|
| 2026.01.23 | ₩101,421 | ₩101,789 | ₩99,174 | ₩101,246 | -0.17% | 1466.7만 |
|---|
| 2026.01.22 | ₩104,606 | ₩105,638 | ₩99,825 | ₩102,259 | -2.24% | 1559.9만 |
|---|
| 2026.01.21 | ₩102,648 | ₩104,499 | ₩100,904 | ₩103,667 | +0.99% | 1732.9만 |
|---|
| 2026.01.20 | ₩100,985 | ₩103,526 | ₩100,267 | ₩102,145 | +1.15% | 2133.8만 |
|---|
| 2026.01.16 | ₩103,935 | ₩103,935 | ₩101,669 | ₩103,526 | -0.39% | 1920.4만 |
|---|
| 2026.01.15 | ₩100,690 | ₩104,794 | ₩100,247 | ₩103,412 | +2.70% | 2015.8만 |
|---|
| 2026.01.14 | ₩99,355 | ₩99,704 | ₩96,814 | ₩98,403 | -0.96% | 1884.1만 |
|---|
| 2026.01.13 | ₩98,028 | ₩99,986 | ₩96,620 | ₩99,892 | +1.90% | 1612.3만 |
|---|
| 2026.01.12 | ₩94,990 | ₩98,738 | ₩94,883 | ₩97,304 | +2.44% | 2026.9만 |
|---|
| 2026.01.09 | ₩91,369 | ₩94,206 | ₩91,141 | ₩93,984 | +2.86% | 1038.4만 |
|---|
| 2026.01.08 | ₩92,375 | ₩92,717 | ₩89,921 | ₩91,362 | -1.10% | 1394.2만 |
|---|
| 2026.01.07 | ₩93,656 | ₩94,098 | ₩92,509 | ₩93,146 | -0.54% | 1659만 |
|---|
| 2026.01.06 | ₩92,308 | ₩94,822 | ₩87,587 | ₩94,802 | +2.70% | 2570.9만 |
|---|
| 2026.01.05 | ₩94,581 | ₩96,090 | ₩93,206 | ₩93,797 | -0.83% | 2035.9만 |
|---|
| 2026.01.02 | ₩91,946 | ₩93,837 | ₩91,657 | ₩93,683 | +1.89% | 1435.7만 |
|---|
| 2025.12.31 | ₩91,624 | ₩91,966 | ₩90,544 | ₩90,618 | -1.10% | 660.6만 |
|---|
| 2025.12.30 | ₩92,046 | ₩92,435 | ₩91,155 | ₩91,329 | -0.78% | 710.3만 |
|---|
| 2025.12.29 | ₩91,329 | ₩92,261 | ₩91,074 | ₩91,798 | +0.51% | 875.4만 |
|---|
| 2025.12.26 | ₩92,496 | ₩92,750 | ₩91,758 | ₩92,154 | -0.37% | 533.6만 |
|---|
| 2025.12.24 | ₩91,986 | ₩92,636 | ₩91,631 | ₩92,496 | +0.55% | 432.5만 |
|---|
| 2025.12.23 | ₩89,626 | ₩92,033 | ₩89,371 | ₩91,946 | +2.59% | 961.4만 |
|---|
| 2025.12.22 | ₩91,865 | ₩92,006 | ₩89,378 | ₩90,618 | -1.36% | 1069.8만 |
|---|
| 2025.12.19 | ₩87,218 | ₩91,758 | ₩87,125 | ₩90,719 | +4.01% | 3507.5만 |
|---|
| 2025.12.18 | ₩86,642 | ₩87,513 | ₩85,757 | ₩86,910 | +0.31% | 1601.8만 |
|---|
| 2025.12.17 | ₩86,809 | ₩87,111 | ₩84,074 | ₩84,831 | -2.28% | 2409.5만 |
|---|
| 2025.12.16 | ₩86,541 | ₩87,453 | ₩85,703 | ₩86,588 | +0.05% | 1580.3만 |
|---|
| 2025.12.15 | ₩87,272 | ₩88,030 | ₩86,776 | ₩87,104 | -0.19% | 1608.5만 |
|---|
| 2025.12.12 | ₩92,610 | ₩92,677 | ₩86,018 | ₩86,662 | -6.42% | 2652.2만 |
|---|
| 2025.12.11 | ₩92,402 | ₩93,307 | ₩89,961 | ₩93,267 | +0.94% | 1449.6만 |
|---|
| 2025.12.10 | ₩92,905 | ₩93,495 | ₩91,436 | ₩92,992 | +0.09% | 1351.8만 |
|---|
| 2025.12.09 | ₩93,649 | ₩94,501 | ₩92,402 | ₩92,925 | -0.77% | 1119.5만 |
|---|
| 2025.12.08 | ₩93,877 | ₩95,399 | ₩93,636 | ₩93,917 | +0.04% | 776.6만 |
|---|
| 2025.12.05 | ₩93,850 | ₩93,850 | ₩91,872 | ₩93,448 | -0.43% | 1487.5만 |
|---|
| 2025.12.04 | ₩92,529 | ₩94,098 | ₩92,321 | ₩93,515 | +1.07% | 1638.9만 |
|---|
| 2025.12.03 | ₩94,501 | ₩94,588 | ₩92,073 | ₩92,972 | -1.62% | 2023.1만 |
|---|
| 2025.12.02 | ₩95,218 | ₩96,211 | ₩94,480 | ₩94,876 | -0.36% | 1744.6만 |
|---|
| 2025.12.01 | ₩93,636 | ₩93,937 | ₩92,067 | ₩93,354 | -0.30% | 1467.6만 |
|---|
| 2025.11.28 | ₩93,535 | ₩94,521 | ₩92,737 | ₩94,480 | +1.01% | 639만 |
|---|
| 2025.11.26 | ₩93,153 | ₩93,501 | ₩92,375 | ₩93,019 | -0.14% | 1288.7만 |
|---|
| 2025.11.25 | ₩92,207 | ₩92,764 | ₩89,813 | ₩92,408 | +0.22% | 1420.6만 |
|---|
| 2025.11.24 | ₩88,962 | ₩92,744 | ₩88,868 | ₩92,455 | +3.93% | 2713.7만 |
|---|
| 2025.11.21 | ₩87,413 | ₩88,640 | ₩85,287 | ₩88,244 | +0.95% | 1641.5만 |
|---|
| 2025.11.20 | ₩94,340 | ₩94,340 | ₩87,312 | ₩87,413 | -7.34% | 2062.7만 |
|---|
| 2025.11.19 | ₩88,647 | ₩91,704 | ₩88,305 | ₩91,637 | +3.37% | 1795.6만 |
|---|
| 2025.11.18 | ₩88,727 | ₩89,311 | ₩87,011 | ₩88,808 | +0.09% | 1620.1만 |
|---|
| 2025.11.17 | ₩88,908 | ₩90,806 | ₩88,010 | ₩88,734 | -0.20% | 1200.2만 |
|---|
| 2025.11.14 | ₩87,399 | ₩91,664 | ₩87,272 | ₩89,679 | +2.61% | 1959.5만 |
|---|
| 2025.11.13 | ₩94,668 | ₩94,782 | ₩90,410 | ₩90,692 | -4.20% | 2019.5만 |
|---|
| 2025.11.12 | ₩96,546 | ₩96,593 | ₩94,380 | ₩95,164 | -1.43% | 1307.7만 |
|---|
| 2025.11.11 | ₩95,553 | ₩96,492 | ₩94,333 | ₩96,204 | +0.68% | 1395.5만 |
|---|
| 2025.11.10 | ₩94,715 | ₩96,807 | ₩94,387 | ₩96,459 | +1.84% | 1556.6만 |
|---|
| 2025.11.07 | ₩91,704 | ₩93,347 | ₩90,196 | ₩93,267 | +1.70% | 1749.9만 |
|---|
| 2025.11.06 | ₩93,481 | ₩93,870 | ₩90,974 | ₩92,610 | -0.93% | 1529.5만 |
|---|
| 2025.11.05 | ₩91,651 | ₩94,581 | ₩91,530 | ₩93,119 | +1.60% | 1615.8만 |
|---|
| 2025.11.04 | ₩91,617 | ₩92,925 | ₩91,101 | ₩91,664 | +0.05% | 2140.9만 |
|---|
| 2025.11.03 | ₩94,085 | ₩95,553 | ₩93,870 | ₩94,916 | +0.88% | 1913.7만 |
|---|
| 2025.10.31 | ₩94,266 | ₩95,010 | ₩92,757 | ₩93,434 | -0.88% | 1289.5만 |
|---|
| 2025.10.30 | ₩93,206 | ₩94,387 | ₩92,308 | ₩93,280 | +0.08% | 1480.6만 |
|---|
| 2025.10.29 | ₩93,341 | ₩95,030 | ₩92,207 | ₩93,709 | +0.40% | 1695.4만 |
|---|
| 2025.10.28 | ₩91,188 | ₩92,234 | ₩90,310 | ₩92,060 | +0.96% | 1340만 |
|---|
| 2025.10.27 | ₩90,987 | ₩91,872 | ₩90,632 | ₩91,134 | +0.16% | 1694.5만 |
|---|
| 2025.10.24 | ₩91,993 | ₩92,301 | ₩89,384 | ₩89,733 | -2.46% | 1814.8만 |
|---|
| 2025.10.23 | ₩86,903 | ₩91,543 | ₩86,568 | ₩90,732 | +4.41% | 2397.4만 |
|---|
| 2025.10.22 | ₩90,759 | ₩91,155 | ₩83,819 | ₩86,454 | -4.74% | 4424.9만 |
|---|
| 2025.10.21 | ₩85,703 | ₩85,891 | ₩83,383 | ₩83,443 | -2.64% | 1585.4만 |
|---|
| 2025.10.20 | ₩84,872 | ₩85,790 | ₩84,288 | ₩85,609 | +0.87% | 1055.1만 |
|---|
| 2025.10.17 | ₩84,650 | ₩85,193 | ₩83,457 | ₩84,255 | -0.47% | 1176.9만 |
|---|
| 2025.10.16 | ₩85,133 | ₩85,911 | ₩84,798 | ₩85,401 | +0.32% | 1388.1만 |
|---|
| 2025.10.15 | ₩84,918 | ₩85,482 | ₩83,215 | ₩84,221 | -0.82% | 2022.7만 |
|---|
| 2025.10.14 | ₩81,626 | ₩83,443 | ₩80,493 | ₩82,236 | +0.75% | 1182.4만 |
|---|
| 2025.10.13 | ₩82,813 | ₩83,926 | ₩82,364 | ₩83,088 | +0.33% | 1228만 |
|---|
| 2025.10.10 | ₩85,200 | ₩85,495 | ₩81,398 | ₩81,606 | -4.22% | 1143만 |
|---|