시장 데이터를 불러오는 중
전체 종목
알파 메탈러지컬 리소시스 과거 주가
Alpha Metallurgical Resources, Inc. Common Stock · AMR · NYSE
주요 사업 분야는 석탄 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alpha Metallurgical Resources, Inc. Common Stock · AMR · NYSE
주요 사업 분야는 석탄 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩235,301 | ₩247,443 | ₩232,639 | ₩243,467 | +3.47% | 22.4만 |
| 2026.10.08 | ₩228,275 | ₩238,211 | ₩228,275 | ₩233,692 | +2.37% | 22.2만 |
| 2026.10.07 | ₩232,820 | ₩233,893 | ₩225,539 | ₩228,235 | -1.97% | 16.6만 |
| 2026.10.06 | ₩233,504 | ₩237,876 | ₩227,906 | ₩237,312 | +1.63% | 23.2만 |
| 2026.10.05 | ₩232,043 | ₩235,556 | ₩226,451 | ₩232,780 | +0.32% | 25.7만 |
| 2026.10.02 | ₩231,976 | ₩233,424 | ₩228,972 | ₩230,018 | -0.84% | 20.1만 |
| 2026.10.01 | ₩223,541 | ₩229,689 | ₩219,794 | ₩228,342 | +2.15% | 30.4만 |
| 2026.09.30 | ₩225,848 | ₩235,475 | ₩225,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩225,566 |
| -0.12% |
| 34만 |
| 2026.09.29 | ₩231,506 | ₩231,506 | ₩220,015 | ₩222,589 | -3.85% | 30.3만 |
|---|
| 2026.09.28 | ₩233,062 | ₩235,998 | ₩230,414 | ₩235,382 | +1.00% | 24.4만 |
|---|
| 2026.09.25 | ₩229,589 | ₩234,135 | ₩229,133 | ₩233,893 | +1.87% | 18.3만 |
|---|
| 2026.09.24 | ₩240,343 | ₩240,866 | ₩222,560 | ₩230,648 | -4.03% | 51.5만 |
|---|
| 2026.09.23 | ₩247,839 | ₩254,758 | ₩241,617 | ₩241,898 | -2.40% | 20.4만 |
|---|
| 2026.09.22 | ₩236,414 | ₩254,516 | ₩233,746 | ₩252,854 | +6.95% | 33.4만 |
|---|
| 2026.09.21 | ₩236,521 | ₩239,746 | ₩234,161 | ₩235,315 | -0.51% | 25만 |
|---|
| 2026.09.18 | ₩237,795 | ₩240,142 | ₩231,332 | ₩233,612 | -1.76% | 63.5만 |
|---|
| 2026.09.17 | ₩258,579 | ₩261,167 | ₩247,329 | ₩247,704 | -4.21% | 22.2만 |
|---|
| 2026.09.16 | ₩256,715 | ₩265,485 | ₩251,881 | ₩254,087 | -1.02% | 34.1만 |
|---|
| 2026.09.15 | ₩265,270 | ₩268,140 | ₩247,463 | ₩252,921 | -4.66% | 44.6만 |
|---|
| 2026.09.14 | ₩275,314 | ₩275,314 | ₩264,251 | ₩265,297 | -3.64% | 37.8만 |
|---|
| 2026.09.11 | ₩290,975 | ₩292,075 | ₩277,298 | ₩280,798 | -3.50% | 41.5만 |
|---|
| 2026.09.10 | ₩299,302 | ₩301,716 | ₩290,989 | ₩291,954 | -2.46% | 19.3만 |
|---|
| 2026.09.09 | ₩307,012 | ₩312,604 | ₩302,574 | ₩304,304 | -0.88% | 27만 |
|---|
| 2026.09.08 | ₩297,720 | ₩308,407 | ₩297,164 | ₩300,013 | +0.77% | 26.3만 |
|---|
| 2026.09.04 | ₩289,983 | ₩304,773 | ₩289,983 | ₩302,252 | +4.23% | 25.3만 |
|---|
| 2026.09.03 | ₩315,044 | ₩315,112 | ₩284,552 | ₩291,217 | -7.56% | 34.4만 |
|---|
| 2026.09.02 | ₩311,089 | ₩325,168 | ₩309,909 | ₩312,819 | +0.56% | 31.6만 |
|---|
| 2026.09.01 | ₩316,077 | ₩317,391 | ₩308,407 | ₩312,979 | -0.98% | 34.6만 |
|---|
| 2026.08.31 | ₩307,978 | ₩319,604 | ₩305,993 | ₩316,050 | +2.62% | 42.1만 |
|---|
| 2026.08.28 | ₩300,388 | ₩315,112 | ₩300,388 | ₩303,352 | +0.99% | 32.6만 |
|---|
| 2026.08.27 | ₩289,581 | ₩307,133 | ₩287,556 | ₩304,894 | +5.29% | 37만 |
|---|
| 2026.08.26 | ₩291,203 | ₩300,362 | ₩282,420 | ₩292,209 | +0.35% | 35만 |
|---|
| 2026.08.25 | ₩281,589 | ₩291,981 | ₩273,168 | ₩289,138 | +2.68% | 31.2만 |
|---|
| 2026.08.24 | ₩281,589 | ₩293,577 | ₩277,593 | ₩281,495 | -0.03% | 46.4만 |
|---|
| 2026.08.21 | ₩269,186 | ₩284,096 | ₩269,186 | ₩281,602 | +4.61% | 51.9만 |
|---|
| 2026.08.20 | ₩252,290 | ₩262,079 | ₩251,097 | ₩260,537 | +3.27% | 51.4만 |
|---|
| 2026.08.19 | ₩233,209 | ₩262,186 | ₩230,688 | ₩260,698 | +11.79% | 55.3만 |
|---|
| 2026.08.18 | ₩223,220 | ₩229,294 | ₩222,147 | ₩227,202 | +1.78% | 34.3만 |
|---|
| 2026.08.17 | ₩221,450 | ₩227,926 | ₩217,896 | ₩226,626 | +2.34% | 44.7만 |
|---|
| 2026.08.14 | ₩211,768 | ₩223,273 | ₩211,064 | ₩222,656 | +5.14% | 25.5만 |
|---|
| 2026.08.13 | ₩209,288 | ₩217,521 | ₩206,981 | ₩208,644 | -0.31% | 33.4만 |
|---|
| 2026.08.12 | ₩208,590 | ₩214,262 | ₩204,702 | ₩213,900 | +2.55% | 31.9만 |
|---|
| 2026.08.11 | ₩207,665 | ₩211,849 | ₩204,297 | ₩206,230 | -0.69% | 20.8만 |
|---|
| 2026.08.10 | ₩200,116 | ₩207,102 | ₩196,167 | ₩206,244 | +3.06% | 24.2만 |
|---|
| 2026.08.07 | ₩197,783 | ₩205,158 | ₩194,095 | ₩203,750 | +3.02% | 30.2만 |
|---|
| 2026.08.06 | ₩198,453 | ₩209,764 | ₩194,431 | ₩203,978 | +2.78% | 41.2만 |
|---|
| 2026.08.05 | ₩191,749 | ₩197,743 | ₩188,383 | ₩195,932 | +2.18% | 36.2만 |
|---|
| 2026.08.04 | ₩187,284 | ₩191,427 | ₩186,023 | ₩188,517 | +0.66% | 32.2만 |
|---|
| 2026.08.03 | ₩182,362 | ₩190,884 | ₩179,198 | ₩185,581 | +1.76% | 42.2만 |
|---|
| 2026.07.31 | ₩194,028 | ₩194,068 | ₩182,242 | ₩183,918 | -5.21% | 39만 |
|---|
| 2026.07.30 | ₩187,538 | ₩193,150 | ₩182,698 | ₩192,835 | +2.82% | 20.6만 |
|---|
| 2026.07.29 | ₩190,743 | ₩191,648 | ₩181,625 | ₩186,600 | -2.17% | 32.7만 |
|---|
| 2026.07.28 | ₩191,950 | ₩197,689 | ₩189,952 | ₩194,524 | +1.34% | 30.3만 |
|---|
| 2026.07.27 | ₩191,668 | ₩197,320 | ₩187,726 | ₩195,155 | +1.82% | 60.9만 |
|---|
| 2026.07.24 | ₩191,400 | ₩194,015 | ₩183,060 | ₩191,668 | +0.14% | 30.5만 |
|---|
| 2026.07.23 | ₩196,589 | ₩199,834 | ₩190,307 | ₩192,030 | -2.32% | 23.7만 |
|---|
| 2026.07.22 | ₩191,889 | ₩197,783 | ₩191,413 | ₩196,133 | +2.21% | 20.3만 |
|---|
| 2026.07.21 | ₩191,186 | ₩197,743 | ₩190,006 | ₩190,461 | -0.38% | 20.2만 |
|---|
| 2026.07.20 | ₩192,754 | ₩194,243 | ₩188,839 | ₩192,768 | +0.01% | 24.3만 |
|---|
| 2026.07.17 | ₩194,685 | ₩194,980 | ₩189,912 | ₩192,821 | -0.96% | 19.2만 |
|---|
| 2026.07.16 | ₩209,247 | ₩209,314 | ₩194,390 | ₩194,725 | -6.94% | 18.6만 |
|---|
| 2026.07.15 | ₩208,309 | ₩210,360 | ₩201,524 | ₩204,581 | -1.79% | 19.9만 |
|---|
| 2026.07.14 | ₩202,476 | ₩208,845 | ₩202,476 | ₩206,418 | +1.95% | 21.9만 |
|---|
| 2026.07.13 | ₩198,433 | ₩202,409 | ₩195,302 | ₩199,392 | +0.48% | 24.5만 |
|---|
| 2026.07.10 | ₩197,997 | ₩199,687 | ₩193,198 | ₩196,697 | -0.66% | 34.3만 |
|---|
| 2026.07.09 | ₩202,476 | ₩202,476 | ₩197,179 | ₩201,095 | -0.68% | 20.1만 |
|---|
| 2026.07.08 | ₩203,817 | ₩208,041 | ₩202,328 | ₩202,422 | -0.68% | 25만 |
|---|
| 2026.07.07 | ₩211,366 | ₩211,393 | ₩200,210 | ₩203,857 | -3.55% | 29.7만 |
|---|
| 2026.07.06 | ₩211,862 | ₩218,245 | ₩209,784 | ₩211,245 | -0.29% | 23.4만 |
|---|
| 2026.07.02 | ₩214,222 | ₩220,243 | ₩210,924 | ₩214,544 | +0.15% | 20.4만 |
|---|
| 2026.07.01 | ₩221,047 | ₩227,953 | ₩210,736 | ₩211,058 | -4.52% | 25.5만 |
|---|
| 2026.06.30 | ₩221,249 | ₩223,870 | ₩217,092 | ₩221,168 | -0.04% | 17.9만 |
|---|
| 2026.06.29 | ₩218,245 | ₩225,008 | ₩215,134 | ₩220,256 | +0.92% | 16.1만 |
|---|
| 2026.06.26 | ₩223,769 | ₩230,595 | ₩217,950 | ₩221,584 | -0.98% | 25.1만 |
|---|
| 2026.06.25 | ₩219,908 | ₩226,009 | ₩217,045 | ₩225,513 | +2.55% | 17만 |
|---|
| 2026.06.24 | ₩219,881 | ₩222,679 | ₩213,659 | ₩219,090 | -0.36% | 31.9만 |
|---|
| 2026.06.23 | ₩234,483 | ₩234,483 | ₩222,723 | ₩223,501 | -4.68% | 31.9만 |
|---|
| 2026.06.22 | ₩243,749 | ₩245,251 | ₩231,091 | ₩234,778 | -3.68% | 36.7만 |
|---|
| 2026.06.18 | ₩260,430 | ₩261,223 | ₩248,201 | ₩249,099 | -4.35% | 33.9만 |
|---|
| 2026.06.17 | ₩261,248 | ₩266,267 | ₩255,944 | ₩259,290 | -0.75% | 26만 |
|---|
| 2026.06.16 | ₩254,771 | ₩257,547 | ₩248,067 | ₩251,821 | -1.16% | 15.7만 |
|---|
| 2026.06.15 | ₩269,521 | ₩269,521 | ₩254,986 | ₩255,160 | -5.33% | 21.1만 |
|---|
| 2026.06.12 | ₩255,281 | ₩271,237 | ₩255,281 | ₩269,280 | +5.48% | 28.7만 |
|---|
| 2026.06.11 | ₩262,924 | ₩264,104 | ₩250,373 | ₩253,604 | -3.54% | 29.8만 |
|---|
| 2026.06.10 | ₩262,173 | ₩273,021 | ₩257,889 | ₩260,523 | -0.63% | 18.7만 |
|---|
| 2026.06.09 | ₩270,057 | ₩270,057 | ₩252,867 | ₩259,571 | -3.88% | 21.9만 |
|---|
| 2026.06.08 | ₩277,566 | ₩278,907 | ₩261,689 | ₩271,117 | -2.32% | 22.9만 |
|---|
| 2026.06.05 | ₩285,987 | ₩286,906 | ₩269,025 | ₩271,371 | -5.11% | 26.3만 |
|---|
| 2026.06.04 | ₩281,039 | ₩295,776 | ₩281,039 | ₩288,575 | +2.68% | 19.6만 |
|---|
| 2026.06.03 | ₩286,684 | ₩293,872 | ₩278,424 | ₩285,317 | -0.48% | 24.8만 |
|---|
| 2026.06.02 | ₩286,886 | ₩297,680 | ₩285,578 | ₩292,182 | +1.85% | 24.6만 |
|---|
| 2026.06.01 | ₩272,457 | ₩293,992 | ₩272,297 | ₩288,790 | +5.99% | 33.3만 |
|---|
| 2026.05.29 | ₩285,451 | ₩287,543 | ₩261,449 | ₩266,799 | -6.53% | 45.5만 |
|---|
| 2026.05.28 | ₩267,885 | ₩286,953 | ₩264,144 | ₩286,577 | +6.98% | 30.6만 |
|---|
| 2026.05.27 | ₩254,691 | ₩273,436 | ₩249,877 | ₩269,387 | +5.77% | 40.8만 |
|---|
| 2026.05.26 | ₩240,008 | ₩259,625 | ₩240,008 | ₩258,566 | +7.73% | 38.4만 |
|---|
| 2026.05.22 | ₩232,365 | ₩237,547 | ₩229,575 | ₩235,060 | +1.16% | 18.4만 |
|---|
| 2026.05.21 | ₩233,330 | ₩238,680 | ₩230,554 | ₩230,957 | -1.02% | 20.3만 |
|---|
| 2026.05.20 | ₩240,142 | ₩240,142 | ₩231,667 | ₩234,121 | -2.51% | 17만 |
|---|
| 2026.05.19 | ₩244,044 | ₩244,446 | ₩232,284 | ₩236,776 | -2.98% | 18.6만 |
|---|
| 2026.05.18 | ₩244,674 | ₩248,402 | ₩237,607 | ₩244,446 | -0.09% | 42.1만 |
|---|
| 2026.05.15 | ₩239,498 | ₩245,438 | ₩238,144 | ₩240,946 | +0.60% | 33.6만 |
|---|
| 2026.05.14 | ₩240,611 | ₩246,967 | ₩227,965 | ₩243,950 | +1.39% | 24.9만 |
|---|
| 2026.05.13 | ₩248,710 | ₩250,708 | ₩233,786 | ₩240,611 | -3.26% | 34.2만 |
|---|
| 2026.05.12 | ₩247,369 | ₩257,097 | ₩244,406 | ₩252,129 | +1.92% | 25.2만 |
|---|
| 2026.05.11 | ₩247,222 | ₩258,794 | ₩244,044 | ₩251,271 | +1.64% | 24.7만 |
|---|
| 2026.05.08 | ₩239,927 | ₩263,608 | ₩239,927 | ₩246,873 | +2.89% | 35만 |
|---|
| 2026.05.07 | ₩262,240 | ₩264,573 | ₩257,882 | ₩259,370 | -1.09% | 18.3만 |
|---|
| 2026.05.06 | ₩251,124 | ₩267,268 | ₩250,923 | ₩264,372 | +5.28% | 26만 |
|---|
| 2026.05.05 | ₩246,162 | ₩255,207 | ₩246,055 | ₩252,786 | +2.69% | 19.9만 |
|---|
| 2026.05.04 | ₩244,084 | ₩249,032 | ₩241,456 | ₩247,892 | +1.56% | 21.9만 |
|---|
| 2026.05.01 | ₩245,479 | ₩249,012 | ₩236,012 | ₩244,540 | -0.38% | 23.5만 |
|---|
| 2026.04.30 | ₩252,693 | ₩255,441 | ₩244,661 | ₩250,011 | -1.06% | 22.7만 |
|---|
| 2026.04.29 | ₩263,903 | ₩266,598 | ₩254,369 | ₩254,825 | -3.44% | 24.7만 |
|---|
| 2026.04.28 | ₩263,339 | ₩267,080 | ₩256,890 | ₩261,998 | -0.51% | 13.6만 |
|---|
| 2026.04.27 | ₩252,532 | ₩262,816 | ₩252,518 | ₩261,395 | +3.51% | 17.6만 |
|---|
| 2026.04.24 | ₩256,112 | ₩261,476 | ₩250,923 | ₩251,057 | -1.97% | 29.2만 |
|---|
| 2026.04.23 | ₩279,618 | ₩279,618 | ₩266,658 | ₩266,718 | -4.61% | 20만 |
|---|
| 2026.04.22 | ₩280,208 | ₩284,264 | ₩276,614 | ₩279,752 | -0.16% | 22.3만 |
|---|
| 2026.04.21 | ₩262,092 | ₩280,557 | ₩262,092 | ₩277,258 | +5.79% | 38.1만 |
|---|
| 2026.04.20 | ₩257,453 | ₩265,498 | ₩254,704 | ₩261,516 | +1.58% | 25.7만 |
|---|
| 2026.04.17 | ₩254,818 | ₩257,734 | ₩244,044 | ₩257,051 | +0.88% | 21.4만 |
|---|
| 2026.04.16 | ₩260,778 | ₩267,288 | ₩252,103 | ₩254,181 | -2.53% | 24.3만 |
|---|
| 2026.04.15 | ₩248,603 | ₩261,770 | ₩245,398 | ₩259,531 | +4.40% | 24.9만 |
|---|
| 2026.04.14 | ₩260,001 | ₩260,275 | ₩249,448 | ₩250,561 | -3.63% | 20.3만 |
|---|
| 2026.04.13 | ₩260,336 | ₩265,378 | ₩257,211 | ₩260,255 | -0.03% | 17.8만 |
|---|
| 2026.04.10 | ₩249,541 | ₩264,680 | ₩249,541 | ₩258,150 | +3.45% | 16.5만 |
|---|
| 2026.04.09 | ₩268,676 | ₩270,352 | ₩242,984 | ₩248,335 | -7.57% | 36.7만 |
|---|
| 2026.04.08 | ₩268,274 | ₩273,825 | ₩256,233 | ₩267,161 | -0.41% | 37.2만 |
|---|
| 2026.04.07 | ₩280,449 | ₩282,930 | ₩270,191 | ₩273,195 | -2.59% | 21.4만 |
|---|
| 2026.04.06 | ₩282,984 | ₩282,984 | ₩271,532 | ₩279,095 | -1.37% | 13.6만 |
|---|
| 2026.04.02 | ₩264,774 | ₩281,093 | ₩264,774 | ₩280,664 | +6.00% | 20.6만 |
|---|
| 2026.04.01 | ₩276,748 | ₩282,187 | ₩265,619 | ₩265,941 | -3.91% | 27.5만 |
|---|
| 2026.03.31 | ₩288,897 | ₩292,196 | ₩273,557 | ₩275,247 | -4.72% | 31만 |
|---|
| 2026.03.30 | ₩304,116 | ₩310,593 | ₩282,635 | ₩287,274 | -5.54% | 37.8만 |
|---|
| 2026.03.27 | ₩289,219 | ₩301,676 | ₩285,746 | ₩299,369 | +3.51% | 25.5만 |
|---|
| 2026.03.26 | ₩287,315 | ₩296,165 | ₩287,315 | ₩289,527 | +0.77% | 28.3만 |
|---|
| 2026.03.25 | ₩292,316 | ₩299,048 | ₩287,462 | ₩291,686 | -0.22% | 26.7만 |
|---|
| 2026.03.24 | ₩267,872 | ₩297,921 | ₩267,872 | ₩292,276 | +9.11% | 55.4만 |
|---|
| 2026.03.23 | ₩260,845 | ₩272,699 | ₩257,654 | ₩269,025 | +3.14% | 45.7만 |
|---|
| 2026.03.20 | ₩267,067 | ₩268,180 | ₩255,576 | ₩259,719 | -2.75% | 39.1만 |
|---|
| 2026.03.19 | ₩262,803 | ₩286,255 | ₩260,416 | ₩266,732 | +1.49% | 35.6만 |
|---|
| 2026.03.18 | ₩255,361 | ₩266,826 | ₩251,285 | ₩262,924 | +2.96% | 19.9만 |
|---|
| 2026.03.17 | ₩251,834 | ₩256,139 | ₩245,961 | ₩255,938 | +1.63% | 24.5만 |
|---|
| 2026.03.16 | ₩255,039 | ₩258,110 | ₩246,726 | ₩251,084 | -1.55% | 16.4만 |
|---|
| 2026.03.13 | ₩256,434 | ₩256,796 | ₩247,396 | ₩251,901 | -1.77% | 23.2만 |
|---|
| 2026.03.12 | ₩257,238 | ₩264,439 | ₩250,051 | ₩254,074 | -1.23% | 43.5만 |
|---|
| 2026.03.11 | ₩241,027 | ₩252,398 | ₩239,994 | ₩251,486 | +4.34% | 24.8만 |
|---|
| 2026.03.10 | ₩234,255 | ₩248,770 | ₩230,434 | ₩242,435 | +3.49% | 29.5만 |
|---|
| 2026.03.09 | ₩223,930 | ₩242,006 | ₩223,126 | ₩234,899 | +4.90% | 30.4만 |
|---|
| 2026.03.06 | ₩224,453 | ₩229,522 | ₩222,589 | ₩226,076 | +0.72% | 21.9만 |
|---|
| 2026.03.05 | ₩243,883 | ₩243,883 | ₩225,137 | ₩226,679 | -7.05% | 34.6만 |
|---|
| 2026.03.04 | ₩235,905 | ₩247,825 | ₩230,541 | ₩244,969 | +3.84% | 39.5만 |
|---|
| 2026.03.03 | ₩213,498 | ₩233,813 | ₩208,510 | ₩232,579 | +8.94% | 38.7만 |
|---|
| 2026.03.02 | ₩218,862 | ₩223,716 | ₩211,460 | ₩221,490 | +1.20% | 38.7만 |
|---|
| 2026.02.27 | ₩223,354 | ₩223,930 | ₩211,514 | ₩218,097 | -2.35% | 60.1만 |
|---|
| 2026.02.26 | ₩235,663 | ₩235,663 | ₩220,947 | ₩225,338 | -4.38% | 56.7만 |
|---|
| 2026.02.25 | ₩244,232 | ₩244,339 | ₩234,604 | ₩235,301 | -3.66% | 27.4만 |
|---|
| 2026.02.24 | ₩236,816 | ₩246,457 | ₩234,242 | ₩242,207 | +2.28% | 36.8만 |
|---|
| 2026.02.23 | ₩232,646 | ₩237,768 | ₩231,976 | ₩237,058 | +1.90% | 17.1만 |
|---|
| 2026.02.20 | ₩236,387 | ₩237,996 | ₩229,978 | ₩235,462 | -0.39% | 23.8만 |
|---|
| 2026.02.19 | ₩237,648 | ₩241,255 | ₩231,292 | ₩236,977 | -0.28% | 27.6만 |
|---|
| 2026.02.18 | ₩242,542 | ₩248,670 | ₩239,190 | ₩242,421 | -0.05% | 23.3만 |
|---|
| 2026.02.17 | ₩245,358 | ₩249,019 | ₩239,686 | ₩243,253 | -0.86% | 19.4만 |
|---|
| 2026.02.13 | ₩250,614 | ₩252,840 | ₩242,971 | ₩248,764 | -0.74% | 17.1만 |
|---|
| 2026.02.12 | ₩259,706 | ₩265,431 | ₩245,063 | ₩251,808 | -3.04% | 24.5만 |
|---|
| 2026.02.11 | ₩259,799 | ₩259,813 | ₩244,661 | ₩255,991 | -1.47% | 48만 |
|---|
| 2026.02.10 | ₩270,862 | ₩274,281 | ₩253,497 | ₩254,704 | -5.97% | 48.7만 |
|---|
| 2026.02.09 | ₩276,158 | ₩279,423 | ₩270,506 | ₩272,820 | -1.21% | 23.4만 |
|---|
| 2026.02.06 | ₩272,806 | ₩284,278 | ₩272,806 | ₩276,654 | +1.41% | 19.4만 |
|---|
| 2026.02.05 | ₩274,536 | ₩280,248 | ₩268,802 | ₩270,540 | -1.46% | 20.8만 |
|---|
| 2026.02.04 | ₩280,489 | ₩281,589 | ₩270,982 | ₩279,926 | -0.20% | 19.2만 |
|---|
| 2026.02.03 | ₩278,652 | ₩283,158 | ₩274,041 | ₩282,782 | +1.48% | 21.2만 |
|---|
| 2026.02.02 | ₩277,647 | ₩281,214 | ₩267,483 | ₩271,479 | -2.22% | 27.7만 |
|---|
| 2026.01.30 | ₩288,930 | ₩288,930 | ₩275,247 | ₩281,321 | -2.63% | 42.4만 |
|---|
| 2026.01.29 | ₩292,316 | ₩301,032 | ₩288,430 | ₩296,419 | +1.40% | 26.5만 |
|---|
| 2026.01.28 | ₩298,927 | ₩298,927 | ₩283,413 | ₩289,286 | -3.23% | 19.7만 |
|---|
| 2026.01.27 | ₩286,792 | ₩299,168 | ₩286,792 | ₩296,781 | +3.48% | 20.6만 |
|---|
| 2026.01.26 | ₩312,430 | ₩314,273 | ₩285,290 | ₩286,792 | -8.21% | 40.3만 |
|---|
| 2026.01.23 | ₩316,224 | ₩317,661 | ₩306,771 | ₩309,949 | -1.98% | 18.4만 |
|---|
| 2026.01.22 | ₩319,872 | ₩327,743 | ₩312,430 | ₩315,112 | -1.49% | 20.6만 |
|---|
| 2026.01.21 | ₩316,466 | ₩317,793 | ₩306,208 | ₩314,964 | -0.47% | 25.2만 |
|---|
| 2026.01.20 | ₩321,280 | ₩328,507 | ₩308,407 | ₩312,255 | -2.81% | 38.5만 |
|---|
| 2026.01.16 | ₩328,735 | ₩331,584 | ₩317,124 | ₩322,916 | -1.77% | 18.2만 |
|---|
| 2026.01.15 | ₩333,857 | ₩340,347 | ₩326,509 | ₩334,756 | +0.27% | 21.9만 |
|---|
| 2026.01.14 | ₩323,438 | ₩339,677 | ₩318,397 | ₩334,729 | +3.49% | 28만 |
|---|
| 2026.01.13 | ₩329,982 | ₩332,878 | ₩309,736 | ₩322,513 | -2.26% | 31.9만 |
|---|
| 2026.01.12 | ₩329,432 | ₩335,198 | ₩321,816 | ₩329,982 | +0.17% | 22.8만 |
|---|
| 2026.01.09 | ₩310,995 | ₩331,913 | ₩308,340 | ₩324,927 | +4.48% | 46.8만 |
|---|
| 2026.01.08 | ₩292,142 | ₩311,920 | ₩286,389 | ₩309,627 | +5.99% | 31.9만 |
|---|
| 2026.01.07 | ₩279,739 | ₩302,326 | ₩279,128 | ₩297,975 | +6.52% | 40.1만 |
|---|
| 2026.01.06 | ₩271,076 | ₩289,634 | ₩271,076 | ₩283,667 | +4.64% | 21.9만 |
|---|
| 2026.01.05 | ₩274,000 | ₩282,099 | ₩269,011 | ₩270,620 | -1.23% | 26만 |
|---|
| 2026.01.02 | ₩270,406 | ₩273,946 | ₩265,500 | ₩272,283 | +0.69% | 15만 |
|---|
| 2025.12.31 | ₩270,339 | ₩272,881 | ₩263,849 | ₩268,019 | -0.86% | 18.8만 |
|---|
| 2025.12.30 | ₩277,674 | ₩278,934 | ₩268,911 | ₩271,009 | -2.40% | 11.8만 |
|---|
| 2025.12.29 | ₩269,481 | ₩277,336 | ₩267,133 | ₩275,421 | +2.20% | 11.2만 |
|---|
| 2025.12.26 | ₩281,120 | ₩281,120 | ₩271,760 | ₩275,072 | -2.15% | 15.1만 |
|---|
| 2025.12.24 | ₩276,225 | ₩282,930 | ₩273,973 | ₩278,760 | +0.92% | 7.4만 |
|---|
| 2025.12.23 | ₩274,885 | ₩283,882 | ₩274,885 | ₩279,899 | +1.82% | 18.2만 |
|---|
| 2025.12.22 | ₩282,407 | ₩288,696 | ₩273,879 | ₩274,965 | -2.64% | 15.2만 |
|---|
| 2025.12.19 | ₩272,203 | ₩287,140 | ₩271,339 | ₩278,988 | +2.49% | 52.3만 |
|---|
| 2025.12.18 | ₩268,180 | ₩282,930 | ₩268,180 | ₩276,708 | +3.18% | 45.9만 |
|---|
| 2025.12.17 | ₩254,865 | ₩270,862 | ₩254,771 | ₩265,833 | +4.30% | 49.9만 |
|---|
| 2025.12.16 | ₩252,652 | ₩258,139 | ₩248,851 | ₩250,279 | -0.94% | 23.4만 |
|---|
| 2025.12.15 | ₩250,748 | ₩260,564 | ₩243,764 | ₩256,782 | +2.41% | 34.9만 |
|---|
| 2025.12.12 | ₩254,315 | ₩257,413 | ₩241,872 | ₩248,107 | -2.44% | 22.1만 |
|---|
| 2025.12.11 | ₩249,448 | ₩256,031 | ₩246,189 | ₩254,677 | +2.10% | 34.5만 |
|---|
| 2025.12.10 | ₩240,249 | ₩241,747 | ₩233,168 | ₩239,954 | -0.12% | 22.9만 |
|---|
| 2025.12.09 | ₩230,420 | ₩242,394 | ₩230,420 | ₩239,833 | +4.09% | 16.3만 |
|---|
| 2025.12.08 | ₩240,142 | ₩244,044 | ₩228,127 | ₩233,719 | -2.67% | 22.2만 |
|---|
| 2025.12.05 | ₩246,726 | ₩248,067 | ₩239,800 | ₩240,102 | -2.68% | 24.3만 |
|---|
| 2025.12.04 | ₩240,209 | ₩249,099 | ₩239,672 | ₩247,409 | +3.00% | 25.9만 |
|---|
| 2025.12.03 | ₩221,316 | ₩246,339 | ₩219,794 | ₩242,421 | +9.54% | 48.4만 |
|---|
| 2025.12.02 | ₩208,657 | ₩219,908 | ₩208,088 | ₩217,226 | +4.11% | 27.1만 |
|---|
| 2025.12.01 | ₩209,958 | ₩217,521 | ₩205,694 | ₩206,284 | -1.75% | 20.6만 |
|---|
| 2025.11.28 | ₩213,337 | ₩214,785 | ₩210,494 | ₩213,485 | +0.07% | 16만 |
|---|
| 2025.11.26 | ₩214,276 | ₩221,919 | ₩214,276 | ₩215,281 | +0.47% | 36.5만 |
|---|
| 2025.11.25 | ₩205,694 | ₩215,952 | ₩203,093 | ₩212,908 | +3.51% | 24.9만 |
|---|
| 2025.11.24 | ₩210,468 | ₩211,480 | ₩205,278 | ₩205,627 | -2.30% | 17.4만 |
|---|
| 2025.11.21 | ₩207,276 | ₩212,922 | ₩200,009 | ₩210,602 | +1.60% | 31.2만 |
|---|
| 2025.11.20 | ₩217,735 | ₩220,920 | ₩205,480 | ₩207,209 | -4.83% | 43만 |
|---|
| 2025.11.19 | ₩215,979 | ₩221,362 | ₩211,862 | ₩214,759 | -0.56% | 18.3만 |
|---|
| 2025.11.18 | ₩211,514 | ₩219,036 | ₩209,985 | ₩216,529 | +2.37% | 14.6만 |
|---|
| 2025.11.17 | ₩211,017 | ₩219,908 | ₩208,698 | ₩213,887 | +1.36% | 22.1만 |
|---|
| 2025.11.14 | ₩208,523 | ₩216,582 | ₩203,830 | ₩212,600 | +1.95% | 19.7만 |
|---|
| 2025.11.13 | ₩227,765 | ₩230,259 | ₩213,109 | ₩213,793 | -6.13% | 25.6만 |
|---|
| 2025.11.12 | ₩224,721 | ₩231,954 | ₩223,729 | ₩227,846 | +1.39% | 21.5만 |
|---|
| 2025.11.11 | ₩222,589 | ₩224,292 | ₩211,567 | ₩222,321 | -0.12% | 29.3만 |
|---|
| 2025.11.10 | ₩231,419 | ₩231,419 | ₩219,505 | ₩221,651 | -4.22% | 33.3만 |
|---|
| 2025.11.07 | ₩232,405 | ₩233,075 | ₩222,589 | ₩227,055 | -2.30% | 19.2만 |
|---|
| 2025.11.06 | ₩215,885 | ₩237,460 | ₩213,512 | ₩229,455 | +6.29% | 64만 |
|---|
| 2025.11.05 | ₩227,953 | ₩235,301 | ₩227,953 | ₩233,303 | +2.35% | 17.6만 |
|---|
| 2025.11.04 | ₩235,341 | ₩240,852 | ₩228,114 | ₩229,053 | -2.67% | 56.4만 |
|---|
| 2025.11.03 | ₩232,324 | ₩251,915 | ₩229,609 | ₩243,735 | +4.91% | 56.5만 |
|---|
| 2025.10.31 | ₩218,433 | ₩233,196 | ₩216,555 | ₩232,324 | +6.36% | 31.2만 |
|---|
| 2025.10.30 | ₩219,184 | ₩220,015 | ₩210,642 | ₩216,073 | -1.42% | 26.1만 |
|---|
| 2025.10.29 | ₩222,348 | ₩227,269 | ₩218,513 | ₩222,576 | +0.10% | 26.2만 |
|---|
| 2025.10.28 | ₩218,406 | ₩224,963 | ₩216,341 | ₩220,994 | +1.18% | 19.3만 |
|---|
| 2025.10.27 | ₩219,961 | ₩221,000 | ₩216,354 | ₩220,524 | +0.26% | 15.6만 |
|---|
| 2025.10.24 | ₩211,862 | ₩221,704 | ₩211,862 | ₩220,323 | +3.99% | 26.8만 |
|---|
| 2025.10.23 | ₩208,590 | ₩212,204 | ₩205,497 | ₩209,328 | +0.35% | 21.7만 |
|---|
| 2025.10.22 | ₩210,039 | ₩212,660 | ₩199,218 | ₩205,185 | -2.31% | 25.3만 |
|---|
| 2025.10.21 | ₩212,868 | ₩213,786 | ₩206,123 | ₩212,264 | -0.28% | 25.1만 |
|---|
| 2025.10.20 | ₩209,650 | ₩217,695 | ₩207,840 | ₩215,925 | +2.99% | 20.7만 |
|---|
| 2025.10.17 | ₩205,399 | ₩210,434 | ₩202,610 | ₩205,815 | +0.20% | 26.2만 |
|---|
| 2025.10.16 | ₩208,121 | ₩214,182 | ₩204,005 | ₩207,330 | -0.38% | 29.9만 |
|---|
| 2025.10.15 | ₩221,249 | ₩223,713 | ₩201,805 | ₩205,506 | -7.12% | 45.8만 |
|---|
| 2025.10.14 | ₩220,122 | ₩226,988 | ₩217,538 | ₩220,296 | +0.08% | 16.5만 |
|---|
| 2025.10.13 | ₩220,484 | ₩228,798 | ₩219,680 | ₩224,882 | +1.99% | 18.4만 |
|---|
| 2025.10.10 | ₩224,386 | ₩230,903 | ₩213,525 | ₩214,571 | -4.37% | 25.1만 |
|---|