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 | ₩234,368 | ₩246,461 | ₩231,716 | ₩242,501 | +3.47% | 22.4만 |
| 2026.10.08 | ₩227,369 | ₩237,266 | ₩227,369 | ₩232,765 | +2.37% | 22.2만 |
| 2026.10.07 | ₩231,897 | ₩232,965 | ₩224,645 | ₩227,329 | -1.97% | 16.6만 |
| 2026.10.06 | ₩232,578 | ₩236,932 | ₩227,002 | ₩236,371 | +1.63% | 23.2만 |
| 2026.10.05 | ₩231,122 | ₩234,621 | ₩225,553 | ₩231,857 | +0.32% | 25.7만 |
| 2026.10.02 | ₩231,055 | ₩232,498 | ₩228,064 | ₩229,105 | -0.84% | 20.1만 |
| 2026.10.01 | ₩222,655 | ₩228,778 | ₩218,922 | ₩227,436 | +2.15% | 30.4만 |
| 2026.09.30 | ₩224,952 | ₩234,541 | ₩224,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩224,671 |
| -0.12% |
| 34만 |
| 2026.09.29 | ₩230,588 | ₩230,588 | ₩219,142 | ₩221,706 | -3.85% | 30.3만 |
|---|
| 2026.09.28 | ₩232,137 | ₩235,062 | ₩229,499 | ₩234,448 | +1.00% | 24.4만 |
|---|
| 2026.09.25 | ₩228,678 | ₩233,206 | ₩228,224 | ₩232,965 | +1.87% | 18.3만 |
|---|
| 2026.09.24 | ₩239,389 | ₩239,910 | ₩221,677 | ₩229,733 | -4.03% | 51.5만 |
|---|
| 2026.09.23 | ₩246,855 | ₩253,747 | ₩240,658 | ₩240,939 | -2.40% | 20.4만 |
|---|
| 2026.09.22 | ₩235,476 | ₩253,506 | ₩232,818 | ₩251,850 | +6.95% | 33.4만 |
|---|
| 2026.09.21 | ₩235,583 | ₩238,795 | ₩233,232 | ₩234,381 | -0.51% | 25만 |
|---|
| 2026.09.18 | ₩236,852 | ₩239,189 | ₩230,414 | ₩232,685 | -1.76% | 63.5만 |
|---|
| 2026.09.17 | ₩257,553 | ₩260,131 | ₩246,348 | ₩246,722 | -4.21% | 22.2만 |
|---|
| 2026.09.16 | ₩255,697 | ₩264,431 | ₩250,882 | ₩253,079 | -1.02% | 34.1만 |
|---|
| 2026.09.15 | ₩264,218 | ₩267,076 | ₩246,481 | ₩251,917 | -4.66% | 44.6만 |
|---|
| 2026.09.14 | ₩274,221 | ₩274,221 | ₩263,203 | ₩264,245 | -3.64% | 37.8만 |
|---|
| 2026.09.11 | ₩289,821 | ₩290,916 | ₩276,198 | ₩279,684 | -3.50% | 41.5만 |
|---|
| 2026.09.10 | ₩298,115 | ₩300,519 | ₩289,834 | ₩290,796 | -2.46% | 19.3만 |
|---|
| 2026.09.09 | ₩305,794 | ₩311,364 | ₩301,374 | ₩303,097 | -0.88% | 27만 |
|---|
| 2026.09.08 | ₩296,539 | ₩307,183 | ₩295,985 | ₩298,823 | +0.77% | 26.3만 |
|---|
| 2026.09.04 | ₩288,833 | ₩303,564 | ₩288,833 | ₩301,053 | +4.23% | 25.3만 |
|---|
| 2026.09.03 | ₩313,795 | ₩313,861 | ₩283,423 | ₩290,061 | -7.56% | 34.4만 |
|---|
| 2026.09.02 | ₩309,855 | ₩323,878 | ₩308,679 | ₩311,577 | +0.56% | 31.6만 |
|---|
| 2026.09.01 | ₩314,823 | ₩316,132 | ₩307,183 | ₩311,738 | -0.98% | 34.6만 |
|---|
| 2026.08.31 | ₩306,756 | ₩318,336 | ₩304,779 | ₩314,796 | +2.62% | 42.1만 |
|---|
| 2026.08.28 | ₩299,197 | ₩313,861 | ₩299,197 | ₩302,148 | +0.99% | 32.6만 |
|---|
| 2026.08.27 | ₩288,432 | ₩305,915 | ₩286,415 | ₩303,684 | +5.29% | 37만 |
|---|
| 2026.08.26 | ₩290,048 | ₩299,170 | ₩281,300 | ₩291,050 | +0.35% | 35만 |
|---|
| 2026.08.25 | ₩280,472 | ₩290,823 | ₩272,084 | ₩287,991 | +2.68% | 31.2만 |
|---|
| 2026.08.24 | ₩280,472 | ₩292,412 | ₩276,492 | ₩280,378 | -0.03% | 46.4만 |
|---|
| 2026.08.21 | ₩268,118 | ₩282,969 | ₩268,118 | ₩280,485 | +4.61% | 51.9만 |
|---|
| 2026.08.20 | ₩251,289 | ₩261,039 | ₩250,101 | ₩259,503 | +3.27% | 51.4만 |
|---|
| 2026.08.19 | ₩232,284 | ₩261,146 | ₩229,773 | ₩259,663 | +11.79% | 55.3만 |
|---|
| 2026.08.18 | ₩222,334 | ₩228,384 | ₩221,266 | ₩226,301 | +1.78% | 34.3만 |
|---|
| 2026.08.17 | ₩220,571 | ₩227,022 | ₩217,032 | ₩225,726 | +2.34% | 44.7만 |
|---|
| 2026.08.14 | ₩210,928 | ₩222,387 | ₩210,227 | ₩221,773 | +5.14% | 25.5만 |
|---|
| 2026.08.13 | ₩208,457 | ₩216,658 | ₩206,160 | ₩207,816 | -0.31% | 33.4만 |
|---|
| 2026.08.12 | ₩207,763 | ₩213,412 | ₩203,890 | ₩213,052 | +2.55% | 31.9만 |
|---|
| 2026.08.11 | ₩206,841 | ₩211,008 | ₩203,486 | ₩205,412 | -0.69% | 20.8만 |
|---|
| 2026.08.10 | ₩199,322 | ₩206,280 | ₩195,389 | ₩205,426 | +3.06% | 24.2만 |
|---|
| 2026.08.07 | ₩196,998 | ₩204,344 | ₩193,325 | ₩202,941 | +3.02% | 30.2만 |
|---|
| 2026.08.06 | ₩197,666 | ₩208,931 | ₩193,659 | ₩203,168 | +2.78% | 41.2만 |
|---|
| 2026.08.05 | ₩190,988 | ₩196,958 | ₩187,636 | ₩195,155 | +2.18% | 36.2만 |
|---|
| 2026.08.04 | ₩186,540 | ₩190,667 | ₩185,285 | ₩187,769 | +0.66% | 32.2만 |
|---|
| 2026.08.03 | ₩181,639 | ₩190,126 | ₩178,487 | ₩184,844 | +1.76% | 42.2만 |
|---|
| 2026.07.31 | ₩193,258 | ₩193,298 | ₩181,519 | ₩183,188 | -5.21% | 39만 |
|---|
| 2026.07.30 | ₩186,794 | ₩192,384 | ₩181,973 | ₩192,070 | +2.82% | 20.6만 |
|---|
| 2026.07.29 | ₩189,986 | ₩190,888 | ₩180,904 | ₩185,859 | -2.17% | 32.7만 |
|---|
| 2026.07.28 | ₩191,188 | ₩196,905 | ₩189,198 | ₩193,753 | +1.34% | 30.3만 |
|---|
| 2026.07.27 | ₩190,908 | ₩196,537 | ₩186,981 | ₩194,380 | +1.82% | 60.9만 |
|---|
| 2026.07.24 | ₩190,641 | ₩193,245 | ₩182,333 | ₩190,908 | +0.14% | 30.5만 |
|---|
| 2026.07.23 | ₩195,809 | ₩199,041 | ₩189,552 | ₩191,268 | -2.32% | 23.7만 |
|---|
| 2026.07.22 | ₩191,128 | ₩196,998 | ₩190,654 | ₩195,355 | +2.21% | 20.3만 |
|---|
| 2026.07.21 | ₩190,427 | ₩196,958 | ₩189,252 | ₩189,706 | -0.38% | 20.2만 |
|---|
| 2026.07.20 | ₩191,990 | ₩193,472 | ₩188,090 | ₩192,003 | +0.01% | 24.3만 |
|---|
| 2026.07.17 | ₩193,913 | ₩194,207 | ₩189,158 | ₩192,056 | -0.96% | 19.2만 |
|---|
| 2026.07.16 | ₩208,417 | ₩208,484 | ₩193,619 | ₩193,953 | -6.94% | 18.6만 |
|---|
| 2026.07.15 | ₩207,482 | ₩209,526 | ₩200,724 | ₩203,769 | -1.79% | 19.9만 |
|---|
| 2026.07.14 | ₩201,673 | ₩208,017 | ₩201,673 | ₩205,599 | +1.95% | 21.9만 |
|---|
| 2026.07.13 | ₩197,646 | ₩201,606 | ₩194,527 | ₩198,601 | +0.48% | 24.5만 |
|---|
| 2026.07.10 | ₩197,212 | ₩198,895 | ₩192,432 | ₩195,916 | -0.66% | 34.3만 |
|---|
| 2026.07.09 | ₩201,673 | ₩201,673 | ₩196,397 | ₩200,297 | -0.68% | 20.1만 |
|---|
| 2026.07.08 | ₩203,008 | ₩207,215 | ₩201,526 | ₩201,619 | -0.68% | 25만 |
|---|
| 2026.07.07 | ₩210,527 | ₩210,554 | ₩199,415 | ₩203,048 | -3.55% | 29.7만 |
|---|
| 2026.07.06 | ₩211,022 | ₩217,379 | ₩208,951 | ₩210,407 | -0.29% | 23.4만 |
|---|
| 2026.07.02 | ₩213,372 | ₩219,369 | ₩210,087 | ₩213,693 | +0.15% | 20.4만 |
|---|
| 2026.07.01 | ₩220,170 | ₩227,049 | ₩209,900 | ₩210,220 | -4.52% | 25.5만 |
|---|
| 2026.06.30 | ₩220,371 | ₩222,982 | ₩216,230 | ₩220,291 | -0.04% | 17.9만 |
|---|
| 2026.06.29 | ₩217,379 | ₩224,116 | ₩214,280 | ₩219,382 | +0.92% | 16.1만 |
|---|
| 2026.06.26 | ₩222,882 | ₩229,680 | ₩217,085 | ₩220,705 | -0.98% | 25.1만 |
|---|
| 2026.06.25 | ₩219,035 | ₩225,112 | ₩216,184 | ₩224,618 | +2.55% | 17만 |
|---|
| 2026.06.24 | ₩219,008 | ₩221,796 | ₩212,811 | ₩218,220 | -0.36% | 31.9만 |
|---|
| 2026.06.23 | ₩233,553 | ₩233,553 | ₩221,840 | ₩222,614 | -4.68% | 31.9만 |
|---|
| 2026.06.22 | ₩242,782 | ₩244,278 | ₩230,174 | ₩233,847 | -3.68% | 36.7만 |
|---|
| 2026.06.18 | ₩259,396 | ₩260,187 | ₩247,216 | ₩248,111 | -4.35% | 33.9만 |
|---|
| 2026.06.17 | ₩260,211 | ₩265,210 | ₩254,929 | ₩258,261 | -0.75% | 26만 |
|---|
| 2026.06.16 | ₩253,760 | ₩256,525 | ₩247,082 | ₩250,822 | -1.16% | 15.7만 |
|---|
| 2026.06.15 | ₩268,452 | ₩268,452 | ₩253,974 | ₩254,148 | -5.33% | 21.1만 |
|---|
| 2026.06.12 | ₩254,268 | ₩270,161 | ₩254,268 | ₩268,211 | +5.48% | 28.7만 |
|---|
| 2026.06.11 | ₩261,881 | ₩263,056 | ₩249,379 | ₩252,598 | -3.54% | 29.8만 |
|---|
| 2026.06.10 | ₩261,133 | ₩271,937 | ₩256,865 | ₩259,490 | -0.63% | 18.7만 |
|---|
| 2026.06.09 | ₩268,986 | ₩268,986 | ₩251,864 | ₩258,542 | -3.88% | 21.9만 |
|---|
| 2026.06.08 | ₩276,465 | ₩277,801 | ₩260,650 | ₩270,041 | -2.32% | 22.9만 |
|---|
| 2026.06.05 | ₩284,853 | ₩285,767 | ₩267,957 | ₩270,295 | -5.11% | 26.3만 |
|---|
| 2026.06.04 | ₩279,924 | ₩294,602 | ₩279,924 | ₩287,430 | +2.68% | 19.6만 |
|---|
| 2026.06.03 | ₩285,547 | ₩292,706 | ₩277,320 | ₩284,185 | -0.48% | 24.8만 |
|---|
| 2026.06.02 | ₩285,747 | ₩296,499 | ₩284,445 | ₩291,023 | +1.85% | 24.6만 |
|---|
| 2026.06.01 | ₩271,377 | ₩292,826 | ₩271,216 | ₩287,644 | +5.99% | 33.3만 |
|---|
| 2026.05.29 | ₩284,318 | ₩286,402 | ₩260,411 | ₩265,740 | -6.53% | 45.5만 |
|---|
| 2026.05.28 | ₩266,822 | ₩285,814 | ₩263,096 | ₩285,440 | +6.98% | 30.6만 |
|---|
| 2026.05.27 | ₩253,680 | ₩272,351 | ₩248,885 | ₩268,318 | +5.77% | 40.8만 |
|---|
| 2026.05.26 | ₩239,055 | ₩258,595 | ₩239,055 | ₩257,540 | +7.73% | 38.4만 |
|---|
| 2026.05.22 | ₩231,443 | ₩236,605 | ₩228,665 | ₩234,127 | +1.16% | 18.4만 |
|---|
| 2026.05.21 | ₩232,404 | ₩237,733 | ₩229,640 | ₩230,040 | -1.02% | 20.3만 |
|---|
| 2026.05.20 | ₩239,189 | ₩239,189 | ₩230,748 | ₩233,192 | -2.51% | 17만 |
|---|
| 2026.05.19 | ₩243,076 | ₩243,476 | ₩231,363 | ₩235,837 | -2.98% | 18.6만 |
|---|
| 2026.05.18 | ₩243,703 | ₩247,416 | ₩236,665 | ₩243,476 | -0.09% | 42.1만 |
|---|
| 2026.05.15 | ₩238,548 | ₩244,465 | ₩237,199 | ₩239,990 | +0.60% | 33.6만 |
|---|
| 2026.05.14 | ₩239,656 | ₩245,987 | ₩227,061 | ₩242,982 | +1.39% | 24.9만 |
|---|
| 2026.05.13 | ₩247,723 | ₩249,713 | ₩232,858 | ₩239,656 | -3.26% | 34.2만 |
|---|
| 2026.05.12 | ₩246,388 | ₩256,077 | ₩243,436 | ₩251,129 | +1.92% | 25.2만 |
|---|
| 2026.05.11 | ₩246,241 | ₩257,767 | ₩243,076 | ₩250,274 | +1.64% | 24.7만 |
|---|
| 2026.05.08 | ₩238,975 | ₩262,562 | ₩238,975 | ₩245,894 | +2.89% | 35만 |
|---|
| 2026.05.07 | ₩261,199 | ₩263,523 | ₩256,859 | ₩258,341 | -1.09% | 18.3만 |
|---|
| 2026.05.06 | ₩250,127 | ₩266,208 | ₩249,927 | ₩263,323 | +5.28% | 26만 |
|---|
| 2026.05.05 | ₩245,186 | ₩254,194 | ₩245,079 | ₩251,784 | +2.69% | 19.9만 |
|---|
| 2026.05.04 | ₩243,116 | ₩248,044 | ₩240,498 | ₩246,909 | +1.56% | 21.9만 |
|---|
| 2026.05.01 | ₩244,505 | ₩248,024 | ₩235,075 | ₩243,570 | -0.38% | 23.5만 |
|---|
| 2026.04.30 | ₩251,690 | ₩254,428 | ₩243,690 | ₩249,019 | -1.06% | 22.7만 |
|---|
| 2026.04.29 | ₩262,855 | ₩265,540 | ₩253,360 | ₩253,814 | -3.44% | 24.7만 |
|---|
| 2026.04.28 | ₩262,295 | ₩266,021 | ₩255,870 | ₩260,959 | -0.51% | 13.6만 |
|---|
| 2026.04.27 | ₩251,530 | ₩261,774 | ₩251,516 | ₩260,358 | +3.51% | 17.6만 |
|---|
| 2026.04.24 | ₩255,096 | ₩260,438 | ₩249,927 | ₩250,061 | -1.97% | 29.2만 |
|---|
| 2026.04.23 | ₩278,508 | ₩278,508 | ₩265,600 | ₩265,660 | -4.61% | 20만 |
|---|
| 2026.04.22 | ₩279,096 | ₩283,136 | ₩275,517 | ₩278,642 | -0.16% | 22.3만 |
|---|
| 2026.04.21 | ₩261,052 | ₩279,443 | ₩261,052 | ₩276,158 | +5.79% | 38.1만 |
|---|
| 2026.04.20 | ₩256,431 | ₩264,445 | ₩253,693 | ₩260,478 | +1.58% | 25.7만 |
|---|
| 2026.04.17 | ₩253,807 | ₩256,712 | ₩243,076 | ₩256,031 | +0.88% | 21.4만 |
|---|
| 2026.04.16 | ₩259,744 | ₩266,228 | ₩251,102 | ₩253,173 | -2.53% | 24.3만 |
|---|
| 2026.04.15 | ₩247,617 | ₩260,732 | ₩244,424 | ₩258,502 | +4.40% | 24.9만 |
|---|
| 2026.04.14 | ₩258,969 | ₩259,243 | ₩248,458 | ₩249,566 | -3.63% | 20.3만 |
|---|
| 2026.04.13 | ₩259,303 | ₩264,325 | ₩256,191 | ₩259,223 | -0.03% | 17.8만 |
|---|
| 2026.04.10 | ₩248,551 | ₩263,630 | ₩248,551 | ₩257,126 | +3.45% | 16.5만 |
|---|
| 2026.04.09 | ₩267,610 | ₩269,280 | ₩242,020 | ₩247,349 | -7.57% | 36.7만 |
|---|
| 2026.04.08 | ₩267,210 | ₩272,739 | ₩255,216 | ₩266,101 | -0.41% | 37.2만 |
|---|
| 2026.04.07 | ₩279,337 | ₩281,807 | ₩269,119 | ₩272,111 | -2.59% | 21.4만 |
|---|
| 2026.04.06 | ₩281,861 | ₩281,861 | ₩270,455 | ₩277,988 | -1.37% | 13.6만 |
|---|
| 2026.04.02 | ₩263,724 | ₩279,978 | ₩263,724 | ₩279,550 | +6.00% | 20.6만 |
|---|
| 2026.04.01 | ₩275,650 | ₩281,067 | ₩264,565 | ₩264,886 | -3.91% | 27.5만 |
|---|
| 2026.03.31 | ₩287,751 | ₩291,036 | ₩272,472 | ₩274,155 | -4.72% | 31만 |
|---|
| 2026.03.30 | ₩302,910 | ₩309,360 | ₩281,514 | ₩286,135 | -5.54% | 37.8만 |
|---|
| 2026.03.27 | ₩288,071 | ₩300,479 | ₩284,612 | ₩298,182 | +3.51% | 25.5만 |
|---|
| 2026.03.26 | ₩286,175 | ₩294,990 | ₩286,175 | ₩288,378 | +0.77% | 28.3만 |
|---|
| 2026.03.25 | ₩291,156 | ₩297,861 | ₩286,322 | ₩290,529 | -0.22% | 26.7만 |
|---|
| 2026.03.24 | ₩266,809 | ₩296,739 | ₩266,809 | ₩291,116 | +9.11% | 55.4만 |
|---|
| 2026.03.23 | ₩259,810 | ₩271,617 | ₩256,632 | ₩267,957 | +3.14% | 45.7만 |
|---|
| 2026.03.20 | ₩266,007 | ₩267,116 | ₩254,562 | ₩258,688 | -2.75% | 39.1만 |
|---|
| 2026.03.19 | ₩261,760 | ₩285,120 | ₩259,383 | ₩265,674 | +1.49% | 35.6만 |
|---|
| 2026.03.18 | ₩254,348 | ₩265,767 | ₩250,288 | ₩261,881 | +2.96% | 19.9만 |
|---|
| 2026.03.17 | ₩250,835 | ₩255,122 | ₩244,985 | ₩254,922 | +1.63% | 24.5만 |
|---|
| 2026.03.16 | ₩254,027 | ₩257,086 | ₩245,747 | ₩250,087 | -1.55% | 16.4만 |
|---|
| 2026.03.13 | ₩255,416 | ₩255,777 | ₩246,415 | ₩250,902 | -1.77% | 23.2만 |
|---|
| 2026.03.12 | ₩256,218 | ₩263,390 | ₩249,059 | ₩253,066 | -1.23% | 43.5만 |
|---|
| 2026.03.11 | ₩240,071 | ₩251,396 | ₩239,042 | ₩250,488 | +4.34% | 24.8만 |
|---|
| 2026.03.10 | ₩233,326 | ₩247,783 | ₩229,519 | ₩241,473 | +3.49% | 29.5만 |
|---|
| 2026.03.09 | ₩223,042 | ₩241,045 | ₩222,241 | ₩233,967 | +4.90% | 30.4만 |
|---|
| 2026.03.06 | ₩223,563 | ₩228,611 | ₩221,706 | ₩225,179 | +0.72% | 21.9만 |
|---|
| 2026.03.05 | ₩242,915 | ₩242,915 | ₩224,244 | ₩225,780 | -7.05% | 34.6만 |
|---|
| 2026.03.04 | ₩234,969 | ₩246,842 | ₩229,626 | ₩243,997 | +3.84% | 39.5만 |
|---|
| 2026.03.03 | ₩212,651 | ₩232,885 | ₩207,683 | ₩231,656 | +8.94% | 38.7만 |
|---|
| 2026.03.02 | ₩217,993 | ₩222,828 | ₩210,621 | ₩220,611 | +1.20% | 38.7만 |
|---|
| 2026.02.27 | ₩222,468 | ₩223,042 | ₩210,674 | ₩217,232 | -2.35% | 60.1만 |
|---|
| 2026.02.26 | ₩234,728 | ₩234,728 | ₩220,070 | ₩224,444 | -4.38% | 56.7만 |
|---|
| 2026.02.25 | ₩243,263 | ₩243,369 | ₩233,673 | ₩234,368 | -3.66% | 27.4만 |
|---|
| 2026.02.24 | ₩235,877 | ₩245,480 | ₩233,312 | ₩241,246 | +2.28% | 36.8만 |
|---|
| 2026.02.23 | ₩231,723 | ₩236,825 | ₩231,055 | ₩236,117 | +1.90% | 17.1만 |
|---|
| 2026.02.20 | ₩235,449 | ₩237,052 | ₩229,065 | ₩234,528 | -0.39% | 23.8만 |
|---|
| 2026.02.19 | ₩236,705 | ₩240,298 | ₩230,374 | ₩236,037 | -0.28% | 27.6만 |
|---|
| 2026.02.18 | ₩241,580 | ₩247,683 | ₩238,241 | ₩241,459 | -0.05% | 23.3만 |
|---|
| 2026.02.17 | ₩244,384 | ₩248,031 | ₩238,735 | ₩242,288 | -0.86% | 19.4만 |
|---|
| 2026.02.13 | ₩249,620 | ₩251,837 | ₩242,007 | ₩247,777 | -0.74% | 17.1만 |
|---|
| 2026.02.12 | ₩258,675 | ₩264,378 | ₩244,091 | ₩250,809 | -3.04% | 24.5만 |
|---|
| 2026.02.11 | ₩258,769 | ₩258,782 | ₩243,690 | ₩254,976 | -1.47% | 48만 |
|---|
| 2026.02.10 | ₩269,787 | ₩273,193 | ₩252,491 | ₩253,693 | -5.97% | 48.7만 |
|---|
| 2026.02.09 | ₩275,063 | ₩278,315 | ₩269,433 | ₩271,737 | -1.21% | 23.4만 |
|---|
| 2026.02.06 | ₩271,724 | ₩283,150 | ₩271,724 | ₩275,557 | +1.41% | 19.4만 |
|---|
| 2026.02.05 | ₩273,447 | ₩279,136 | ₩267,736 | ₩269,467 | -1.46% | 20.8만 |
|---|
| 2026.02.04 | ₩279,377 | ₩280,472 | ₩269,907 | ₩278,816 | -0.20% | 19.2만 |
|---|
| 2026.02.03 | ₩277,547 | ₩282,034 | ₩272,954 | ₩281,660 | +1.48% | 21.2만 |
|---|
| 2026.02.02 | ₩276,545 | ₩280,098 | ₩266,421 | ₩270,402 | -2.22% | 27.7만 |
|---|
| 2026.01.30 | ₩287,784 | ₩287,784 | ₩274,155 | ₩280,205 | -2.63% | 42.4만 |
|---|
| 2026.01.29 | ₩291,156 | ₩299,838 | ₩287,286 | ₩295,243 | +1.40% | 26.5만 |
|---|
| 2026.01.28 | ₩297,741 | ₩297,741 | ₩282,288 | ₩288,138 | -3.23% | 19.7만 |
|---|
| 2026.01.27 | ₩285,654 | ₩297,981 | ₩285,654 | ₩295,604 | +3.48% | 20.6만 |
|---|
| 2026.01.26 | ₩311,190 | ₩313,027 | ₩284,158 | ₩285,654 | -8.21% | 40.3만 |
|---|
| 2026.01.23 | ₩314,970 | ₩316,400 | ₩305,554 | ₩308,719 | -1.98% | 18.4만 |
|---|
| 2026.01.22 | ₩318,603 | ₩326,442 | ₩311,190 | ₩313,861 | -1.49% | 20.6만 |
|---|
| 2026.01.21 | ₩315,210 | ₩316,532 | ₩304,993 | ₩313,714 | -0.47% | 25.2만 |
|---|
| 2026.01.20 | ₩320,005 | ₩327,204 | ₩307,183 | ₩311,017 | -2.81% | 38.5만 |
|---|
| 2026.01.16 | ₩327,431 | ₩330,269 | ₩315,866 | ₩321,634 | -1.77% | 18.2만 |
|---|
| 2026.01.15 | ₩332,533 | ₩338,997 | ₩325,214 | ₩333,428 | +0.27% | 21.9만 |
|---|
| 2026.01.14 | ₩322,155 | ₩338,329 | ₩317,133 | ₩333,401 | +3.49% | 28만 |
|---|
| 2026.01.13 | ₩328,673 | ₩331,558 | ₩308,507 | ₩321,234 | -2.26% | 31.9만 |
|---|
| 2026.01.12 | ₩328,125 | ₩333,868 | ₩320,539 | ₩328,673 | +0.17% | 22.8만 |
|---|
| 2026.01.09 | ₩309,761 | ₩330,596 | ₩307,117 | ₩323,638 | +4.48% | 46.8만 |
|---|
| 2026.01.08 | ₩290,983 | ₩310,683 | ₩285,253 | ₩308,399 | +5.99% | 31.9만 |
|---|
| 2026.01.07 | ₩278,629 | ₩301,127 | ₩278,021 | ₩296,793 | +6.52% | 40.1만 |
|---|
| 2026.01.06 | ₩270,001 | ₩288,485 | ₩270,001 | ₩282,542 | +4.64% | 21.9만 |
|---|
| 2026.01.05 | ₩272,912 | ₩280,979 | ₩267,944 | ₩269,547 | -1.23% | 26만 |
|---|
| 2026.01.02 | ₩269,333 | ₩272,859 | ₩264,446 | ₩271,203 | +0.69% | 15만 |
|---|
| 2025.12.31 | ₩269,266 | ₩271,799 | ₩262,802 | ₩266,956 | -0.86% | 18.8만 |
|---|
| 2025.12.30 | ₩276,572 | ₩277,827 | ₩267,844 | ₩269,934 | -2.40% | 11.8만 |
|---|
| 2025.12.29 | ₩268,412 | ₩276,235 | ₩266,073 | ₩274,328 | +2.20% | 11.2만 |
|---|
| 2025.12.26 | ₩280,004 | ₩280,004 | ₩270,682 | ₩273,981 | -2.15% | 15.1만 |
|---|
| 2025.12.24 | ₩275,129 | ₩281,807 | ₩272,886 | ₩277,654 | +0.92% | 7.4만 |
|---|
| 2025.12.23 | ₩273,794 | ₩282,756 | ₩273,794 | ₩278,789 | +1.82% | 18.2만 |
|---|
| 2025.12.22 | ₩281,287 | ₩287,550 | ₩272,792 | ₩273,874 | -2.64% | 15.2만 |
|---|
| 2025.12.19 | ₩271,123 | ₩286,001 | ₩270,263 | ₩277,881 | +2.49% | 52.3만 |
|---|
| 2025.12.18 | ₩267,116 | ₩281,807 | ₩267,116 | ₩275,610 | +3.18% | 45.9만 |
|---|
| 2025.12.17 | ₩253,854 | ₩269,787 | ₩253,760 | ₩264,779 | +4.30% | 49.9만 |
|---|
| 2025.12.16 | ₩251,650 | ₩257,115 | ₩247,864 | ₩249,286 | -0.94% | 23.4만 |
|---|
| 2025.12.15 | ₩249,753 | ₩259,530 | ₩242,796 | ₩255,764 | +2.41% | 34.9만 |
|---|
| 2025.12.12 | ₩253,306 | ₩256,391 | ₩240,912 | ₩247,122 | -2.44% | 22.1만 |
|---|
| 2025.12.11 | ₩248,458 | ₩255,016 | ₩245,212 | ₩253,667 | +2.10% | 34.5만 |
|---|
| 2025.12.10 | ₩239,296 | ₩240,788 | ₩232,243 | ₩239,002 | -0.12% | 22.9만 |
|---|
| 2025.12.09 | ₩229,506 | ₩241,433 | ₩229,506 | ₩238,882 | +4.09% | 16.3만 |
|---|
| 2025.12.08 | ₩239,189 | ₩243,076 | ₩227,222 | ₩232,792 | -2.67% | 22.2만 |
|---|
| 2025.12.05 | ₩245,747 | ₩247,082 | ₩238,848 | ₩239,149 | -2.68% | 24.3만 |
|---|
| 2025.12.04 | ₩239,256 | ₩248,111 | ₩238,722 | ₩246,428 | +3.00% | 25.9만 |
|---|
| 2025.12.03 | ₩220,437 | ₩245,362 | ₩218,922 | ₩241,459 | +9.54% | 48.4만 |
|---|
| 2025.12.02 | ₩207,830 | ₩219,035 | ₩207,262 | ₩216,364 | +4.11% | 27.1만 |
|---|
| 2025.12.01 | ₩209,125 | ₩216,658 | ₩204,878 | ₩205,466 | -1.75% | 20.6만 |
|---|
| 2025.11.28 | ₩212,491 | ₩213,933 | ₩209,659 | ₩212,638 | +0.07% | 16만 |
|---|
| 2025.11.26 | ₩213,426 | ₩221,038 | ₩213,426 | ₩214,427 | +0.47% | 36.5만 |
|---|
| 2025.11.25 | ₩204,878 | ₩215,095 | ₩202,287 | ₩212,063 | +3.51% | 24.9만 |
|---|
| 2025.11.24 | ₩209,633 | ₩210,641 | ₩204,464 | ₩204,811 | -2.30% | 17.4만 |
|---|
| 2025.11.21 | ₩206,454 | ₩212,077 | ₩199,215 | ₩209,766 | +1.60% | 31.2만 |
|---|
| 2025.11.20 | ₩216,871 | ₩220,043 | ₩204,664 | ₩206,387 | -4.83% | 43만 |
|---|
| 2025.11.19 | ₩215,122 | ₩220,484 | ₩211,022 | ₩213,906 | -0.56% | 18.3만 |
|---|
| 2025.11.18 | ₩210,674 | ₩218,167 | ₩209,152 | ₩215,669 | +2.37% | 14.6만 |
|---|
| 2025.11.17 | ₩210,180 | ₩219,035 | ₩207,870 | ₩213,038 | +1.36% | 22.1만 |
|---|
| 2025.11.14 | ₩207,696 | ₩215,723 | ₩203,022 | ₩211,756 | +1.95% | 19.7만 |
|---|
| 2025.11.13 | ₩226,862 | ₩229,346 | ₩212,264 | ₩212,945 | -6.13% | 25.6만 |
|---|
| 2025.11.12 | ₩223,830 | ₩231,034 | ₩222,842 | ₩226,942 | +1.39% | 21.5만 |
|---|
| 2025.11.11 | ₩221,706 | ₩223,402 | ₩210,728 | ₩221,439 | -0.12% | 29.3만 |
|---|
| 2025.11.10 | ₩230,501 | ₩230,501 | ₩218,634 | ₩220,771 | -4.22% | 33.3만 |
|---|
| 2025.11.07 | ₩231,483 | ₩232,151 | ₩221,706 | ₩226,154 | -2.30% | 19.2만 |
|---|
| 2025.11.06 | ₩215,028 | ₩236,518 | ₩212,664 | ₩228,544 | +6.29% | 64만 |
|---|
| 2025.11.05 | ₩227,049 | ₩234,368 | ₩227,049 | ₩232,378 | +2.35% | 17.6만 |
|---|
| 2025.11.04 | ₩234,408 | ₩239,897 | ₩227,209 | ₩228,144 | -2.67% | 56.4만 |
|---|
| 2025.11.03 | ₩231,403 | ₩250,915 | ₩228,698 | ₩242,768 | +4.91% | 56.5만 |
|---|
| 2025.10.31 | ₩217,566 | ₩232,271 | ₩215,696 | ₩231,403 | +6.36% | 31.2만 |
|---|
| 2025.10.30 | ₩218,314 | ₩219,142 | ₩209,806 | ₩215,215 | -1.42% | 26.1만 |
|---|
| 2025.10.29 | ₩221,466 | ₩226,367 | ₩217,646 | ₩221,693 | +0.10% | 26.2만 |
|---|
| 2025.10.28 | ₩217,539 | ₩224,070 | ₩215,482 | ₩220,117 | +1.18% | 19.3만 |
|---|
| 2025.10.27 | ₩219,089 | ₩220,124 | ₩215,496 | ₩219,649 | +0.26% | 15.6만 |
|---|
| 2025.10.24 | ₩211,022 | ₩220,825 | ₩211,022 | ₩219,449 | +3.99% | 26.8만 |
|---|
| 2025.10.23 | ₩207,763 | ₩211,362 | ₩204,682 | ₩208,497 | +0.35% | 21.7만 |
|---|
| 2025.10.22 | ₩209,205 | ₩211,816 | ₩198,427 | ₩204,370 | -2.31% | 25.3만 |
|---|
| 2025.10.21 | ₩212,023 | ₩212,938 | ₩205,305 | ₩211,422 | -0.28% | 25.1만 |
|---|
| 2025.10.20 | ₩208,818 | ₩216,831 | ₩207,015 | ₩215,068 | +2.99% | 20.7만 |
|---|
| 2025.10.17 | ₩204,584 | ₩209,599 | ₩201,806 | ₩204,998 | +0.20% | 26.2만 |
|---|
| 2025.10.16 | ₩207,295 | ₩213,332 | ₩203,195 | ₩206,507 | -0.38% | 29.9만 |
|---|
| 2025.10.15 | ₩220,371 | ₩222,825 | ₩201,005 | ₩204,691 | -7.12% | 45.8만 |
|---|
| 2025.10.14 | ₩219,249 | ₩226,087 | ₩216,675 | ₩219,422 | +0.08% | 16.5만 |
|---|
| 2025.10.13 | ₩219,609 | ₩227,890 | ₩218,808 | ₩223,990 | +1.99% | 18.4만 |
|---|
| 2025.10.10 | ₩223,496 | ₩229,987 | ₩212,678 | ₩213,720 | -4.37% | 25.1만 |
|---|