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 | ₩234,259 | ₩246,347 | ₩231,609 | ₩242,389 | +3.47% | 22.4만 |
| 2026.10.08 | ₩227,264 | ₩237,156 | ₩227,264 | ₩232,657 | +2.37% | 22.2만 |
| 2026.10.07 | ₩231,789 | ₩232,857 | ₩224,540 | ₩227,224 | -1.97% | 16.6만 |
| 2026.10.06 | ₩232,470 | ₩236,822 | ₩226,896 | ₩236,261 | +1.63% | 23.2만 |
| 2026.10.05 | ₩231,015 | ₩234,512 | ₩225,448 | ₩231,749 | +0.32% | 25.7만 |
| 2026.10.02 | ₩230,948 | ₩232,390 | ₩227,958 | ₩228,999 | -0.84% | 20.1만 |
| 2026.10.01 | ₩222,551 | ₩228,672 | ₩218,820 | ₩227,330 | +2.15% | 30.4만 |
| 2026.09.30 | ₩224,847 | ₩234,432 | ₩224,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩224,567 |
| -0.12% |
| 34만 |
| 2026.09.29 | ₩230,481 | ₩230,481 | ₩219,040 | ₩221,603 | -3.85% | 30.3만 |
|---|
| 2026.09.28 | ₩232,029 | ₩234,953 | ₩229,393 | ₩234,339 | +1.00% | 24.4만 |
|---|
| 2026.09.25 | ₩228,572 | ₩233,097 | ₩228,118 | ₩232,857 | +1.87% | 18.3만 |
|---|
| 2026.09.24 | ₩239,278 | ₩239,799 | ₩221,574 | ₩229,626 | -4.03% | 51.5만 |
|---|
| 2026.09.23 | ₩246,741 | ₩253,629 | ₩240,546 | ₩240,827 | -2.40% | 20.4만 |
|---|
| 2026.09.22 | ₩235,367 | ₩253,389 | ₩232,710 | ₩251,733 | +6.95% | 33.4만 |
|---|
| 2026.09.21 | ₩235,474 | ₩238,684 | ₩233,124 | ₩234,272 | -0.51% | 25만 |
|---|
| 2026.09.18 | ₩236,742 | ₩239,078 | ₩230,307 | ₩232,577 | -1.76% | 63.5만 |
|---|
| 2026.09.17 | ₩257,434 | ₩260,010 | ₩246,233 | ₩246,607 | -4.21% | 22.2만 |
|---|
| 2026.09.16 | ₩255,578 | ₩264,309 | ₩250,766 | ₩252,962 | -1.02% | 34.1만 |
|---|
| 2026.09.15 | ₩264,095 | ₩266,952 | ₩246,367 | ₩251,800 | -4.66% | 44.6만 |
|---|
| 2026.09.14 | ₩274,094 | ₩274,094 | ₩263,081 | ₩264,122 | -3.64% | 37.8만 |
|---|
| 2026.09.11 | ₩289,686 | ₩290,781 | ₩276,070 | ₩279,554 | -3.50% | 41.5만 |
|---|
| 2026.09.10 | ₩297,976 | ₩300,379 | ₩289,700 | ₩290,661 | -2.46% | 19.3만 |
|---|
| 2026.09.09 | ₩305,652 | ₩311,219 | ₩301,234 | ₩302,956 | -0.88% | 27만 |
|---|
| 2026.09.08 | ₩296,401 | ₩307,041 | ₩295,847 | ₩298,684 | +0.77% | 26.3만 |
|---|
| 2026.09.04 | ₩288,698 | ₩303,423 | ₩288,698 | ₩300,913 | +4.23% | 25.3만 |
|---|
| 2026.09.03 | ₩313,649 | ₩313,716 | ₩283,292 | ₩289,927 | -7.56% | 34.4만 |
|---|
| 2026.09.02 | ₩309,711 | ₩323,728 | ₩308,536 | ₩311,433 | +0.56% | 31.6만 |
|---|
| 2026.09.01 | ₩314,677 | ₩315,985 | ₩307,041 | ₩311,593 | -0.98% | 34.6만 |
|---|
| 2026.08.31 | ₩306,614 | ₩318,188 | ₩304,638 | ₩314,650 | +2.62% | 42.1만 |
|---|
| 2026.08.28 | ₩299,058 | ₩313,716 | ₩299,058 | ₩302,008 | +0.99% | 32.6만 |
|---|
| 2026.08.27 | ₩288,298 | ₩305,773 | ₩286,282 | ₩303,543 | +5.29% | 37만 |
|---|
| 2026.08.26 | ₩289,913 | ₩299,031 | ₩281,169 | ₩290,914 | +0.35% | 35만 |
|---|
| 2026.08.25 | ₩280,342 | ₩290,688 | ₩271,958 | ₩287,857 | +2.68% | 31.2만 |
|---|
| 2026.08.24 | ₩280,342 | ₩292,276 | ₩276,363 | ₩280,248 | -0.03% | 46.4만 |
|---|
| 2026.08.21 | ₩267,993 | ₩282,838 | ₩267,993 | ₩280,355 | +4.61% | 51.9만 |
|---|
| 2026.08.20 | ₩251,173 | ₩260,918 | ₩249,985 | ₩259,383 | +3.27% | 51.4만 |
|---|
| 2026.08.19 | ₩232,176 | ₩261,025 | ₩229,667 | ₩259,543 | +11.79% | 55.3만 |
|---|
| 2026.08.18 | ₩222,231 | ₩228,278 | ₩221,163 | ₩226,196 | +1.78% | 34.3만 |
|---|
| 2026.08.17 | ₩220,469 | ₩226,916 | ₩216,931 | ₩225,622 | +2.34% | 44.7만 |
|---|
| 2026.08.14 | ₩210,830 | ₩222,284 | ₩210,129 | ₩221,670 | +5.14% | 25.5만 |
|---|
| 2026.08.13 | ₩208,361 | ₩216,557 | ₩206,064 | ₩207,720 | -0.31% | 33.4만 |
|---|
| 2026.08.12 | ₩207,666 | ₩213,313 | ₩203,795 | ₩212,953 | +2.55% | 31.9만 |
|---|
| 2026.08.11 | ₩206,745 | ₩210,910 | ₩203,392 | ₩205,317 | -0.69% | 20.8만 |
|---|
| 2026.08.10 | ₩199,229 | ₩206,185 | ₩195,298 | ₩205,330 | +3.06% | 24.2만 |
|---|
| 2026.08.07 | ₩196,907 | ₩204,249 | ₩193,235 | ₩202,847 | +3.02% | 30.2만 |
|---|
| 2026.08.06 | ₩197,574 | ₩208,834 | ₩193,569 | ₩203,074 | +2.78% | 41.2만 |
|---|
| 2026.08.05 | ₩190,899 | ₩196,867 | ₩187,549 | ₩195,064 | +2.18% | 36.2만 |
|---|
| 2026.08.04 | ₩186,454 | ₩190,579 | ₩185,199 | ₩187,682 | +0.66% | 32.2만 |
|---|
| 2026.08.03 | ₩181,555 | ₩190,038 | ₩178,404 | ₩184,758 | +1.76% | 42.2만 |
|---|
| 2026.07.31 | ₩193,169 | ₩193,209 | ₩181,434 | ₩183,103 | -5.21% | 39만 |
|---|
| 2026.07.30 | ₩186,708 | ₩192,294 | ₩181,888 | ₩191,981 | +2.82% | 20.6만 |
|---|
| 2026.07.29 | ₩189,898 | ₩190,799 | ₩180,820 | ₩185,773 | -2.17% | 32.7만 |
|---|
| 2026.07.28 | ₩191,100 | ₩196,813 | ₩189,110 | ₩193,663 | +1.34% | 30.3만 |
|---|
| 2026.07.27 | ₩190,819 | ₩196,446 | ₩186,894 | ₩194,290 | +1.82% | 60.9만 |
|---|
| 2026.07.24 | ₩190,552 | ₩193,155 | ₩182,249 | ₩190,819 | +0.14% | 30.5만 |
|---|
| 2026.07.23 | ₩195,718 | ₩198,949 | ₩189,464 | ₩191,180 | -2.32% | 23.7만 |
|---|
| 2026.07.22 | ₩191,039 | ₩196,907 | ₩190,566 | ₩195,265 | +2.21% | 20.3만 |
|---|
| 2026.07.21 | ₩190,339 | ₩196,867 | ₩189,164 | ₩189,618 | -0.38% | 20.2만 |
|---|
| 2026.07.20 | ₩191,901 | ₩193,382 | ₩188,002 | ₩191,914 | +0.01% | 24.3만 |
|---|
| 2026.07.17 | ₩193,823 | ₩194,117 | ₩189,070 | ₩191,967 | -0.96% | 19.2만 |
|---|
| 2026.07.16 | ₩208,321 | ₩208,387 | ₩193,529 | ₩193,863 | -6.94% | 18.6만 |
|---|
| 2026.07.15 | ₩207,386 | ₩209,429 | ₩200,631 | ₩203,675 | -1.79% | 19.9만 |
|---|
| 2026.07.14 | ₩201,579 | ₩207,920 | ₩201,579 | ₩205,504 | +1.95% | 21.9만 |
|---|
| 2026.07.13 | ₩197,554 | ₩201,512 | ₩194,437 | ₩198,509 | +0.48% | 24.5만 |
|---|
| 2026.07.10 | ₩197,120 | ₩198,802 | ₩192,342 | ₩195,825 | -0.66% | 34.3만 |
|---|
| 2026.07.09 | ₩201,579 | ₩201,579 | ₩196,306 | ₩200,204 | -0.68% | 20.1만 |
|---|
| 2026.07.08 | ₩202,914 | ₩207,119 | ₩201,432 | ₩201,526 | -0.68% | 25만 |
|---|
| 2026.07.07 | ₩210,430 | ₩210,456 | ₩199,323 | ₩202,954 | -3.55% | 29.7만 |
|---|
| 2026.07.06 | ₩210,924 | ₩217,278 | ₩208,854 | ₩210,310 | -0.29% | 23.4만 |
|---|
| 2026.07.02 | ₩213,273 | ₩219,267 | ₩209,989 | ₩213,594 | +0.15% | 20.4만 |
|---|
| 2026.07.01 | ₩220,068 | ₩226,943 | ₩209,802 | ₩210,123 | -4.52% | 25.5만 |
|---|
| 2026.06.30 | ₩220,268 | ₩222,878 | ₩216,130 | ₩220,188 | -0.04% | 17.9만 |
|---|
| 2026.06.29 | ₩217,278 | ₩224,012 | ₩214,181 | ₩219,281 | +0.92% | 16.1만 |
|---|
| 2026.06.26 | ₩222,778 | ₩229,573 | ₩216,984 | ₩220,602 | -0.98% | 25.1만 |
|---|
| 2026.06.25 | ₩218,933 | ₩225,008 | ₩216,083 | ₩224,514 | +2.55% | 17만 |
|---|
| 2026.06.24 | ₩218,907 | ₩221,693 | ₩212,713 | ₩218,119 | -0.36% | 31.9만 |
|---|
| 2026.06.23 | ₩233,444 | ₩233,444 | ₩221,737 | ₩222,511 | -4.68% | 31.9만 |
|---|
| 2026.06.22 | ₩242,669 | ₩244,164 | ₩230,067 | ₩233,738 | -3.68% | 36.7만 |
|---|
| 2026.06.18 | ₩259,276 | ₩260,066 | ₩247,101 | ₩247,996 | -4.35% | 33.9만 |
|---|
| 2026.06.17 | ₩260,090 | ₩265,087 | ₩254,810 | ₩258,141 | -0.75% | 26만 |
|---|
| 2026.06.16 | ₩253,642 | ₩256,406 | ₩246,968 | ₩250,705 | -1.16% | 15.7만 |
|---|
| 2026.06.15 | ₩268,327 | ₩268,327 | ₩253,856 | ₩254,030 | -5.33% | 21.1만 |
|---|
| 2026.06.12 | ₩254,150 | ₩270,036 | ₩254,150 | ₩268,087 | +5.48% | 28.7만 |
|---|
| 2026.06.11 | ₩261,759 | ₩262,934 | ₩249,264 | ₩252,481 | -3.54% | 29.8만 |
|---|
| 2026.06.10 | ₩261,011 | ₩271,811 | ₩256,746 | ₩259,369 | -0.63% | 18.7만 |
|---|
| 2026.06.09 | ₩268,861 | ₩268,861 | ₩251,747 | ₩258,422 | -3.88% | 21.9만 |
|---|
| 2026.06.08 | ₩276,337 | ₩277,672 | ₩260,529 | ₩269,916 | -2.32% | 22.9만 |
|---|
| 2026.06.05 | ₩284,720 | ₩285,635 | ₩267,833 | ₩270,169 | -5.11% | 26.3만 |
|---|
| 2026.06.04 | ₩279,794 | ₩294,465 | ₩279,794 | ₩287,297 | +2.68% | 19.6만 |
|---|
| 2026.06.03 | ₩285,414 | ₩292,570 | ₩277,191 | ₩284,053 | -0.48% | 24.8만 |
|---|
| 2026.06.02 | ₩285,615 | ₩296,361 | ₩284,313 | ₩290,888 | +1.85% | 24.6만 |
|---|
| 2026.06.01 | ₩271,251 | ₩292,690 | ₩271,090 | ₩287,510 | +5.99% | 33.3만 |
|---|
| 2026.05.29 | ₩284,186 | ₩286,269 | ₩260,290 | ₩265,617 | -6.53% | 45.5만 |
|---|
| 2026.05.28 | ₩266,698 | ₩285,681 | ₩262,974 | ₩285,308 | +6.98% | 30.6만 |
|---|
| 2026.05.27 | ₩253,562 | ₩272,225 | ₩248,770 | ₩268,193 | +5.77% | 40.8만 |
|---|
| 2026.05.26 | ₩238,944 | ₩258,475 | ₩238,944 | ₩257,420 | +7.73% | 38.4만 |
|---|
| 2026.05.22 | ₩231,335 | ₩236,495 | ₩228,559 | ₩234,018 | +1.16% | 18.4만 |
|---|
| 2026.05.21 | ₩232,296 | ₩237,623 | ₩229,533 | ₩229,934 | -1.02% | 20.3만 |
|---|
| 2026.05.20 | ₩239,078 | ₩239,078 | ₩230,641 | ₩233,084 | -2.51% | 17만 |
|---|
| 2026.05.19 | ₩242,963 | ₩243,363 | ₩231,255 | ₩235,727 | -2.98% | 18.6만 |
|---|
| 2026.05.18 | ₩243,590 | ₩247,301 | ₩236,555 | ₩243,363 | -0.09% | 42.1만 |
|---|
| 2026.05.15 | ₩238,437 | ₩244,351 | ₩237,089 | ₩239,879 | +0.60% | 33.6만 |
|---|
| 2026.05.14 | ₩239,545 | ₩245,873 | ₩226,955 | ₩242,869 | +1.39% | 24.9만 |
|---|
| 2026.05.13 | ₩247,608 | ₩249,597 | ₩232,750 | ₩239,545 | -3.26% | 34.2만 |
|---|
| 2026.05.12 | ₩246,273 | ₩255,959 | ₩243,323 | ₩251,013 | +1.92% | 25.2만 |
|---|
| 2026.05.11 | ₩246,127 | ₩257,647 | ₩242,963 | ₩250,158 | +1.64% | 24.7만 |
|---|
| 2026.05.08 | ₩238,864 | ₩262,440 | ₩238,864 | ₩245,779 | +2.89% | 35만 |
|---|
| 2026.05.07 | ₩261,078 | ₩263,401 | ₩256,740 | ₩258,221 | -1.09% | 18.3만 |
|---|
| 2026.05.06 | ₩250,011 | ₩266,084 | ₩249,811 | ₩263,201 | +5.28% | 26만 |
|---|
| 2026.05.05 | ₩245,072 | ₩254,076 | ₩244,965 | ₩251,667 | +2.69% | 19.9만 |
|---|
| 2026.05.04 | ₩243,003 | ₩247,929 | ₩240,386 | ₩246,794 | +1.56% | 21.9만 |
|---|
| 2026.05.01 | ₩244,391 | ₩247,909 | ₩234,966 | ₩243,457 | -0.38% | 23.5만 |
|---|
| 2026.04.30 | ₩251,573 | ₩254,310 | ₩243,577 | ₩248,903 | -1.06% | 22.7만 |
|---|
| 2026.04.29 | ₩262,733 | ₩265,417 | ₩253,242 | ₩253,696 | -3.44% | 24.7만 |
|---|
| 2026.04.28 | ₩262,173 | ₩265,897 | ₩255,752 | ₩260,838 | -0.51% | 13.6만 |
|---|
| 2026.04.27 | ₩251,413 | ₩261,652 | ₩251,400 | ₩260,237 | +3.51% | 17.6만 |
|---|
| 2026.04.24 | ₩254,977 | ₩260,317 | ₩249,811 | ₩249,945 | -1.97% | 29.2만 |
|---|
| 2026.04.23 | ₩278,379 | ₩278,379 | ₩265,477 | ₩265,537 | -4.61% | 20만 |
|---|
| 2026.04.22 | ₩278,967 | ₩283,005 | ₩275,389 | ₩278,513 | -0.16% | 22.3만 |
|---|
| 2026.04.21 | ₩260,931 | ₩279,314 | ₩260,931 | ₩276,030 | +5.79% | 38.1만 |
|---|
| 2026.04.20 | ₩256,312 | ₩264,322 | ₩253,576 | ₩260,357 | +1.58% | 25.7만 |
|---|
| 2026.04.17 | ₩253,689 | ₩256,593 | ₩242,963 | ₩255,912 | +0.88% | 21.4만 |
|---|
| 2026.04.16 | ₩259,623 | ₩266,104 | ₩250,986 | ₩253,055 | -2.53% | 24.3만 |
|---|
| 2026.04.15 | ₩247,502 | ₩260,611 | ₩244,311 | ₩258,382 | +4.40% | 24.9만 |
|---|
| 2026.04.14 | ₩258,849 | ₩259,122 | ₩248,343 | ₩249,451 | -3.63% | 20.3만 |
|---|
| 2026.04.13 | ₩259,182 | ₩264,202 | ₩256,072 | ₩259,102 | -0.03% | 17.8만 |
|---|
| 2026.04.10 | ₩248,436 | ₩263,508 | ₩248,436 | ₩257,007 | +3.45% | 16.5만 |
|---|
| 2026.04.09 | ₩267,486 | ₩269,155 | ₩241,908 | ₩247,235 | -7.57% | 36.7만 |
|---|
| 2026.04.08 | ₩267,085 | ₩272,612 | ₩255,098 | ₩265,977 | -0.41% | 37.2만 |
|---|
| 2026.04.07 | ₩279,207 | ₩281,677 | ₩268,994 | ₩271,985 | -2.59% | 21.4만 |
|---|
| 2026.04.06 | ₩281,730 | ₩281,730 | ₩270,329 | ₩277,859 | -1.37% | 13.6만 |
|---|
| 2026.04.02 | ₩263,601 | ₩279,848 | ₩263,601 | ₩279,420 | +6.00% | 20.6만 |
|---|
| 2026.04.01 | ₩275,522 | ₩280,937 | ₩264,442 | ₩264,763 | -3.91% | 27.5만 |
|---|
| 2026.03.31 | ₩287,617 | ₩290,901 | ₩272,345 | ₩274,027 | -4.72% | 31만 |
|---|
| 2026.03.30 | ₩302,769 | ₩309,217 | ₩281,383 | ₩286,002 | -5.54% | 37.8만 |
|---|
| 2026.03.27 | ₩287,938 | ₩300,339 | ₩284,480 | ₩298,043 | +3.51% | 25.5만 |
|---|
| 2026.03.26 | ₩286,042 | ₩294,853 | ₩286,042 | ₩288,245 | +0.77% | 28.3만 |
|---|
| 2026.03.25 | ₩291,021 | ₩297,723 | ₩286,189 | ₩290,394 | -0.22% | 26.7만 |
|---|
| 2026.03.24 | ₩266,685 | ₩296,601 | ₩266,685 | ₩290,981 | +9.11% | 55.4만 |
|---|
| 2026.03.23 | ₩259,690 | ₩271,491 | ₩256,513 | ₩267,833 | +3.14% | 45.7만 |
|---|
| 2026.03.20 | ₩265,884 | ₩266,992 | ₩254,443 | ₩258,568 | -2.75% | 39.1만 |
|---|
| 2026.03.19 | ₩261,639 | ₩284,987 | ₩259,263 | ₩265,550 | +1.49% | 35.6만 |
|---|
| 2026.03.18 | ₩254,230 | ₩265,644 | ₩250,171 | ₩261,759 | +2.96% | 19.9만 |
|---|
| 2026.03.17 | ₩250,719 | ₩255,004 | ₩244,872 | ₩254,804 | +1.63% | 24.5만 |
|---|
| 2026.03.16 | ₩253,909 | ₩256,966 | ₩245,633 | ₩249,971 | -1.55% | 16.4만 |
|---|
| 2026.03.13 | ₩255,298 | ₩255,658 | ₩246,300 | ₩250,786 | -1.77% | 23.2만 |
|---|
| 2026.03.12 | ₩256,099 | ₩263,267 | ₩248,943 | ₩252,948 | -1.23% | 43.5만 |
|---|
| 2026.03.11 | ₩239,959 | ₩251,280 | ₩238,931 | ₩250,372 | +4.34% | 24.8만 |
|---|
| 2026.03.10 | ₩233,218 | ₩247,668 | ₩229,413 | ₩241,361 | +3.49% | 29.5만 |
|---|
| 2026.03.09 | ₩222,938 | ₩240,934 | ₩222,137 | ₩233,858 | +4.90% | 30.4만 |
|---|
| 2026.03.06 | ₩223,459 | ₩228,505 | ₩221,603 | ₩225,074 | +0.72% | 21.9만 |
|---|
| 2026.03.05 | ₩242,803 | ₩242,803 | ₩224,140 | ₩225,675 | -7.05% | 34.6만 |
|---|
| 2026.03.04 | ₩234,860 | ₩246,727 | ₩229,520 | ₩243,884 | +3.84% | 39.5만 |
|---|
| 2026.03.03 | ₩212,552 | ₩232,777 | ₩207,586 | ₩231,549 | +8.94% | 38.7만 |
|---|
| 2026.03.02 | ₩217,892 | ₩222,725 | ₩210,523 | ₩220,509 | +1.20% | 38.7만 |
|---|
| 2026.02.27 | ₩222,364 | ₩222,938 | ₩210,577 | ₩217,131 | -2.35% | 60.1만 |
|---|
| 2026.02.26 | ₩234,619 | ₩234,619 | ₩219,968 | ₩224,340 | -4.38% | 56.7만 |
|---|
| 2026.02.25 | ₩243,150 | ₩243,256 | ₩233,565 | ₩234,259 | -3.66% | 27.4만 |
|---|
| 2026.02.24 | ₩235,767 | ₩245,366 | ₩233,204 | ₩241,134 | +2.28% | 36.8만 |
|---|
| 2026.02.23 | ₩231,616 | ₩236,715 | ₩230,948 | ₩236,008 | +1.90% | 17.1만 |
|---|
| 2026.02.20 | ₩235,340 | ₩236,942 | ₩228,959 | ₩234,419 | -0.39% | 23.8만 |
|---|
| 2026.02.19 | ₩236,595 | ₩240,186 | ₩230,267 | ₩235,927 | -0.28% | 27.6만 |
|---|
| 2026.02.18 | ₩241,468 | ₩247,568 | ₩238,130 | ₩241,347 | -0.05% | 23.3만 |
|---|
| 2026.02.17 | ₩244,271 | ₩247,915 | ₩238,624 | ₩242,175 | -0.86% | 19.4만 |
|---|
| 2026.02.13 | ₩249,504 | ₩251,720 | ₩241,895 | ₩247,662 | -0.74% | 17.1만 |
|---|
| 2026.02.12 | ₩258,555 | ₩264,255 | ₩243,977 | ₩250,692 | -3.04% | 24.5만 |
|---|
| 2026.02.11 | ₩258,649 | ₩258,662 | ₩243,577 | ₩254,857 | -1.47% | 48만 |
|---|
| 2026.02.10 | ₩269,662 | ₩273,066 | ₩252,374 | ₩253,576 | -5.97% | 48.7만 |
|---|
| 2026.02.09 | ₩274,935 | ₩278,186 | ₩269,308 | ₩271,611 | -1.21% | 23.4만 |
|---|
| 2026.02.06 | ₩271,598 | ₩283,018 | ₩271,598 | ₩275,429 | +1.41% | 19.4만 |
|---|
| 2026.02.05 | ₩273,320 | ₩279,007 | ₩267,611 | ₩269,342 | -1.46% | 20.8만 |
|---|
| 2026.02.04 | ₩279,247 | ₩280,342 | ₩269,782 | ₩278,686 | -0.20% | 19.2만 |
|---|
| 2026.02.03 | ₩277,418 | ₩281,904 | ₩272,827 | ₩281,530 | +1.48% | 21.2만 |
|---|
| 2026.02.02 | ₩276,417 | ₩279,968 | ₩266,298 | ₩270,276 | -2.22% | 27.7만 |
|---|
| 2026.01.30 | ₩287,651 | ₩287,651 | ₩274,027 | ₩280,075 | -2.63% | 42.4만 |
|---|
| 2026.01.29 | ₩291,021 | ₩299,699 | ₩287,153 | ₩295,106 | +1.40% | 26.5만 |
|---|
| 2026.01.28 | ₩297,603 | ₩297,603 | ₩282,157 | ₩288,004 | -3.23% | 19.7만 |
|---|
| 2026.01.27 | ₩285,521 | ₩297,843 | ₩285,521 | ₩295,467 | +3.48% | 20.6만 |
|---|
| 2026.01.26 | ₩311,046 | ₩312,881 | ₩284,026 | ₩285,521 | -8.21% | 40.3만 |
|---|
| 2026.01.23 | ₩314,824 | ₩316,253 | ₩305,412 | ₩308,576 | -1.98% | 18.4만 |
|---|
| 2026.01.22 | ₩318,455 | ₩326,291 | ₩311,046 | ₩313,716 | -1.49% | 20.6만 |
|---|
| 2026.01.21 | ₩315,064 | ₩316,386 | ₩304,851 | ₩313,569 | -0.47% | 25.2만 |
|---|
| 2026.01.20 | ₩319,856 | ₩327,052 | ₩307,041 | ₩310,872 | -2.81% | 38.5만 |
|---|
| 2026.01.16 | ₩327,279 | ₩330,116 | ₩315,719 | ₩321,485 | -1.77% | 18.2만 |
|---|
| 2026.01.15 | ₩332,378 | ₩338,840 | ₩325,063 | ₩333,273 | +0.27% | 21.9만 |
|---|
| 2026.01.14 | ₩322,006 | ₩338,172 | ₩316,986 | ₩333,246 | +3.49% | 28만 |
|---|
| 2026.01.13 | ₩328,520 | ₩331,404 | ₩308,364 | ₩321,085 | -2.26% | 31.9만 |
|---|
| 2026.01.12 | ₩327,973 | ₩333,713 | ₩320,390 | ₩328,520 | +0.17% | 22.8만 |
|---|
| 2026.01.09 | ₩309,617 | ₩330,443 | ₩306,974 | ₩323,488 | +4.48% | 46.8만 |
|---|
| 2026.01.08 | ₩290,848 | ₩310,538 | ₩285,121 | ₩308,256 | +5.99% | 31.9만 |
|---|
| 2026.01.07 | ₩278,499 | ₩300,987 | ₩277,892 | ₩296,655 | +6.52% | 40.1만 |
|---|
| 2026.01.06 | ₩269,876 | ₩288,351 | ₩269,876 | ₩282,411 | +4.64% | 21.9만 |
|---|
| 2026.01.05 | ₩272,786 | ₩280,849 | ₩267,820 | ₩269,422 | -1.23% | 26만 |
|---|
| 2026.01.02 | ₩269,208 | ₩272,732 | ₩264,323 | ₩271,077 | +0.69% | 15만 |
|---|
| 2025.12.31 | ₩269,141 | ₩271,672 | ₩262,680 | ₩266,832 | -0.86% | 18.8만 |
|---|
| 2025.12.30 | ₩276,444 | ₩277,698 | ₩267,720 | ₩269,809 | -2.40% | 11.8만 |
|---|
| 2025.12.29 | ₩268,287 | ₩276,107 | ₩265,949 | ₩274,201 | +2.20% | 11.2만 |
|---|
| 2025.12.26 | ₩279,874 | ₩279,874 | ₩270,556 | ₩273,854 | -2.15% | 15.1만 |
|---|
| 2025.12.24 | ₩275,002 | ₩281,677 | ₩272,759 | ₩277,525 | +0.92% | 7.4만 |
|---|
| 2025.12.23 | ₩273,667 | ₩282,624 | ₩273,667 | ₩278,660 | +1.82% | 18.2만 |
|---|
| 2025.12.22 | ₩281,156 | ₩287,417 | ₩272,666 | ₩273,747 | -2.64% | 15.2만 |
|---|
| 2025.12.19 | ₩270,997 | ₩285,868 | ₩270,137 | ₩277,752 | +2.49% | 52.3만 |
|---|
| 2025.12.18 | ₩266,992 | ₩281,677 | ₩266,992 | ₩275,482 | +3.18% | 45.9만 |
|---|
| 2025.12.17 | ₩253,736 | ₩269,662 | ₩253,642 | ₩264,656 | +4.30% | 49.9만 |
|---|
| 2025.12.16 | ₩251,533 | ₩256,996 | ₩247,749 | ₩249,170 | -0.94% | 23.4만 |
|---|
| 2025.12.15 | ₩249,638 | ₩259,409 | ₩242,684 | ₩255,645 | +2.41% | 34.9만 |
|---|
| 2025.12.12 | ₩253,189 | ₩256,272 | ₩240,800 | ₩247,008 | -2.44% | 22.1만 |
|---|
| 2025.12.11 | ₩248,343 | ₩254,897 | ₩245,099 | ₩253,549 | +2.10% | 34.5만 |
|---|
| 2025.12.10 | ₩239,185 | ₩240,676 | ₩232,135 | ₩238,891 | -0.12% | 22.9만 |
|---|
| 2025.12.09 | ₩229,400 | ₩241,321 | ₩229,400 | ₩238,771 | +4.09% | 16.3만 |
|---|
| 2025.12.08 | ₩239,078 | ₩242,963 | ₩227,117 | ₩232,684 | -2.67% | 22.2만 |
|---|
| 2025.12.05 | ₩245,633 | ₩246,968 | ₩238,738 | ₩239,038 | -2.68% | 24.3만 |
|---|
| 2025.12.04 | ₩239,145 | ₩247,996 | ₩238,611 | ₩246,313 | +3.00% | 25.9만 |
|---|
| 2025.12.03 | ₩220,335 | ₩245,248 | ₩218,820 | ₩241,347 | +9.54% | 48.4만 |
|---|
| 2025.12.02 | ₩207,733 | ₩218,933 | ₩207,166 | ₩216,264 | +4.11% | 27.1만 |
|---|
| 2025.12.01 | ₩209,028 | ₩216,557 | ₩204,783 | ₩205,370 | -1.75% | 20.6만 |
|---|
| 2025.11.28 | ₩212,392 | ₩213,834 | ₩209,562 | ₩212,539 | +0.07% | 16만 |
|---|
| 2025.11.26 | ₩213,327 | ₩220,936 | ₩213,327 | ₩214,328 | +0.47% | 36.5만 |
|---|
| 2025.11.25 | ₩204,783 | ₩214,995 | ₩202,193 | ₩211,965 | +3.51% | 24.9만 |
|---|
| 2025.11.24 | ₩209,535 | ₩210,543 | ₩204,369 | ₩204,716 | -2.30% | 17.4만 |
|---|
| 2025.11.21 | ₩206,358 | ₩211,978 | ₩199,123 | ₩209,669 | +1.60% | 31.2만 |
|---|
| 2025.11.20 | ₩216,771 | ₩219,941 | ₩204,569 | ₩206,291 | -4.83% | 43만 |
|---|
| 2025.11.19 | ₩215,022 | ₩220,382 | ₩210,924 | ₩213,807 | -0.56% | 18.3만 |
|---|
| 2025.11.18 | ₩210,577 | ₩218,066 | ₩209,055 | ₩215,569 | +2.37% | 14.6만 |
|---|
| 2025.11.17 | ₩210,083 | ₩218,933 | ₩207,773 | ₩212,939 | +1.36% | 22.1만 |
|---|
| 2025.11.14 | ₩207,600 | ₩215,623 | ₩202,927 | ₩211,658 | +1.95% | 19.7만 |
|---|
| 2025.11.13 | ₩226,756 | ₩229,239 | ₩212,165 | ₩212,846 | -6.13% | 25.6만 |
|---|
| 2025.11.12 | ₩223,726 | ₩230,927 | ₩222,738 | ₩226,836 | +1.39% | 21.5만 |
|---|
| 2025.11.11 | ₩221,603 | ₩223,299 | ₩210,630 | ₩221,336 | -0.12% | 29.3만 |
|---|
| 2025.11.10 | ₩230,394 | ₩230,394 | ₩218,533 | ₩220,669 | -4.22% | 33.3만 |
|---|
| 2025.11.07 | ₩231,375 | ₩232,043 | ₩221,603 | ₩226,049 | -2.30% | 19.2만 |
|---|
| 2025.11.06 | ₩214,929 | ₩236,408 | ₩212,566 | ₩228,438 | +6.29% | 64만 |
|---|
| 2025.11.05 | ₩226,943 | ₩234,259 | ₩226,943 | ₩232,270 | +2.35% | 17.6만 |
|---|
| 2025.11.04 | ₩234,299 | ₩239,786 | ₩227,103 | ₩228,038 | -2.67% | 56.4만 |
|---|
| 2025.11.03 | ₩231,295 | ₩250,799 | ₩228,592 | ₩242,656 | +4.91% | 56.5만 |
|---|
| 2025.10.31 | ₩217,465 | ₩232,163 | ₩215,596 | ₩231,295 | +6.36% | 31.2만 |
|---|
| 2025.10.30 | ₩218,213 | ₩219,040 | ₩209,709 | ₩215,115 | -1.42% | 26.1만 |
|---|
| 2025.10.29 | ₩221,363 | ₩226,262 | ₩217,545 | ₩221,590 | +0.10% | 26.2만 |
|---|
| 2025.10.28 | ₩217,438 | ₩223,966 | ₩215,382 | ₩220,015 | +1.18% | 19.3만 |
|---|
| 2025.10.27 | ₩218,987 | ₩220,021 | ₩215,396 | ₩219,548 | +0.26% | 15.6만 |
|---|
| 2025.10.24 | ₩210,924 | ₩220,722 | ₩210,924 | ₩219,347 | +3.99% | 26.8만 |
|---|
| 2025.10.23 | ₩207,666 | ₩211,264 | ₩204,587 | ₩208,401 | +0.35% | 21.7만 |
|---|
| 2025.10.22 | ₩209,108 | ₩211,718 | ₩198,335 | ₩204,276 | -2.31% | 25.3만 |
|---|
| 2025.10.21 | ₩211,925 | ₩212,839 | ₩205,210 | ₩211,324 | -0.28% | 25.1만 |
|---|
| 2025.10.20 | ₩208,721 | ₩216,731 | ₩206,919 | ₩214,969 | +2.99% | 20.7만 |
|---|
| 2025.10.17 | ₩204,489 | ₩209,502 | ₩201,712 | ₩204,903 | +0.20% | 26.2만 |
|---|
| 2025.10.16 | ₩207,199 | ₩213,233 | ₩203,101 | ₩206,412 | -0.38% | 29.9만 |
|---|
| 2025.10.15 | ₩220,268 | ₩222,722 | ₩200,911 | ₩204,596 | -7.12% | 45.8만 |
|---|
| 2025.10.14 | ₩219,147 | ₩225,982 | ₩216,575 | ₩219,321 | +0.08% | 16.5만 |
|---|
| 2025.10.13 | ₩219,507 | ₩227,784 | ₩218,706 | ₩223,886 | +1.99% | 18.4만 |
|---|
| 2025.10.10 | ₩223,392 | ₩229,880 | ₩212,579 | ₩213,620 | -4.37% | 25.1만 |
|---|