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 | ₩234,406 | ₩246,502 | ₩231,755 | ₩242,541 | +3.47% | 22.4만 |
| 2026.10.08 | ₩227,407 | ₩237,305 | ₩227,407 | ₩232,803 | +2.37% | 22.2만 |
| 2026.10.07 | ₩231,935 | ₩233,004 | ₩224,682 | ₩227,367 | -1.97% | 16.6만 |
| 2026.10.06 | ₩232,616 | ₩236,971 | ₩227,039 | ₩236,410 | +1.63% | 23.2만 |
| 2026.10.05 | ₩231,160 | ₩234,660 | ₩225,590 | ₩231,895 | +0.32% | 25.7만 |
| 2026.10.02 | ₩231,093 | ₩232,536 | ₩228,101 | ₩229,143 | -0.84% | 20.1만 |
| 2026.10.01 | ₩222,691 | ₩228,816 | ₩218,958 | ₩227,473 | +2.15% | 30.4만 |
| 2026.09.30 | ₩224,989 | ₩234,580 | ₩224,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩224,708 |
| -0.12% |
| 34만 |
| 2026.09.29 | ₩230,626 | ₩230,626 | ₩219,178 | ₩221,743 | -3.85% | 30.3만 |
|---|
| 2026.09.28 | ₩232,175 | ₩235,101 | ₩229,537 | ₩234,486 | +1.00% | 24.4만 |
|---|
| 2026.09.25 | ₩228,716 | ₩233,244 | ₩228,262 | ₩233,004 | +1.87% | 18.3만 |
|---|
| 2026.09.24 | ₩239,429 | ₩239,950 | ₩221,713 | ₩229,771 | -4.03% | 51.5만 |
|---|
| 2026.09.23 | ₩246,896 | ₩253,789 | ₩240,698 | ₩240,978 | -2.40% | 20.4만 |
|---|
| 2026.09.22 | ₩235,515 | ₩253,548 | ₩232,857 | ₩251,892 | +6.95% | 33.4만 |
|---|
| 2026.09.21 | ₩235,622 | ₩238,834 | ₩233,271 | ₩234,420 | -0.51% | 25만 |
|---|
| 2026.09.18 | ₩236,891 | ₩239,228 | ₩230,452 | ₩232,723 | -1.76% | 63.5만 |
|---|
| 2026.09.17 | ₩257,596 | ₩260,174 | ₩246,388 | ₩246,762 | -4.21% | 22.2만 |
|---|
| 2026.09.16 | ₩255,739 | ₩264,475 | ₩250,923 | ₩253,121 | -1.02% | 34.1만 |
|---|
| 2026.09.15 | ₩264,261 | ₩267,120 | ₩246,522 | ₩251,959 | -4.66% | 44.6만 |
|---|
| 2026.09.14 | ₩274,266 | ₩274,266 | ₩263,246 | ₩264,288 | -3.64% | 37.8만 |
|---|
| 2026.09.11 | ₩289,869 | ₩290,964 | ₩276,243 | ₩279,730 | -3.50% | 41.5만 |
|---|
| 2026.09.10 | ₩298,164 | ₩300,568 | ₩289,882 | ₩290,844 | -2.46% | 19.3만 |
|---|
| 2026.09.09 | ₩305,845 | ₩311,415 | ₩301,423 | ₩303,146 | -0.88% | 27만 |
|---|
| 2026.09.08 | ₩296,588 | ₩307,234 | ₩296,033 | ₩298,872 | +0.77% | 26.3만 |
|---|
| 2026.09.04 | ₩288,880 | ₩303,614 | ₩288,880 | ₩301,103 | +4.23% | 25.3만 |
|---|
| 2026.09.03 | ₩313,846 | ₩313,913 | ₩283,470 | ₩290,109 | -7.56% | 34.4만 |
|---|
| 2026.09.02 | ₩309,906 | ₩323,932 | ₩308,730 | ₩311,629 | +0.56% | 31.6만 |
|---|
| 2026.09.01 | ₩314,875 | ₩316,184 | ₩307,234 | ₩311,789 | -0.98% | 34.6만 |
|---|
| 2026.08.31 | ₩306,807 | ₩318,388 | ₩304,830 | ₩314,848 | +2.62% | 42.1만 |
|---|
| 2026.08.28 | ₩299,246 | ₩313,913 | ₩299,246 | ₩302,198 | +0.99% | 32.6만 |
|---|
| 2026.08.27 | ₩288,479 | ₩305,965 | ₩286,462 | ₩303,734 | +5.29% | 37만 |
|---|
| 2026.08.26 | ₩290,096 | ₩299,219 | ₩281,346 | ₩291,098 | +0.35% | 35만 |
|---|
| 2026.08.25 | ₩280,518 | ₩290,870 | ₩272,129 | ₩288,039 | +2.68% | 31.2만 |
|---|
| 2026.08.24 | ₩280,518 | ₩292,460 | ₩276,537 | ₩280,424 | -0.03% | 46.4만 |
|---|
| 2026.08.21 | ₩268,162 | ₩283,016 | ₩268,162 | ₩280,531 | +4.61% | 51.9만 |
|---|
| 2026.08.20 | ₩251,331 | ₩261,082 | ₩250,142 | ₩259,546 | +3.27% | 51.4만 |
|---|
| 2026.08.19 | ₩232,322 | ₩261,189 | ₩229,811 | ₩259,706 | +11.79% | 55.3만 |
|---|
| 2026.08.18 | ₩222,371 | ₩228,422 | ₩221,302 | ₩226,338 | +1.78% | 34.3만 |
|---|
| 2026.08.17 | ₩220,607 | ₩227,059 | ₩217,068 | ₩225,764 | +2.34% | 44.7만 |
|---|
| 2026.08.14 | ₩210,963 | ₩222,424 | ₩210,262 | ₩221,810 | +5.14% | 25.5만 |
|---|
| 2026.08.13 | ₩208,492 | ₩216,693 | ₩206,194 | ₩207,850 | -0.31% | 33.4만 |
|---|
| 2026.08.12 | ₩207,797 | ₩213,447 | ₩203,923 | ₩213,087 | +2.55% | 31.9만 |
|---|
| 2026.08.11 | ₩206,875 | ₩211,043 | ₩203,520 | ₩205,446 | -0.69% | 20.8만 |
|---|
| 2026.08.10 | ₩199,355 | ₩206,314 | ₩195,421 | ₩205,459 | +3.06% | 24.2만 |
|---|
| 2026.08.07 | ₩197,031 | ₩204,377 | ₩193,357 | ₩202,975 | +3.02% | 30.2만 |
|---|
| 2026.08.06 | ₩197,698 | ₩208,966 | ₩193,691 | ₩203,202 | +2.78% | 41.2만 |
|---|
| 2026.08.05 | ₩191,019 | ₩196,990 | ₩187,667 | ₩195,187 | +2.18% | 36.2만 |
|---|
| 2026.08.04 | ₩186,571 | ₩190,699 | ₩185,316 | ₩187,800 | +0.66% | 32.2만 |
|---|
| 2026.08.03 | ₩181,669 | ₩190,158 | ₩178,516 | ₩184,875 | +1.76% | 42.2만 |
|---|
| 2026.07.31 | ₩193,290 | ₩193,330 | ₩181,549 | ₩183,218 | -5.21% | 39만 |
|---|
| 2026.07.30 | ₩186,825 | ₩192,415 | ₩182,003 | ₩192,101 | +2.82% | 20.6만 |
|---|
| 2026.07.29 | ₩190,018 | ₩190,919 | ₩180,934 | ₩185,890 | -2.17% | 32.7만 |
|---|
| 2026.07.28 | ₩191,220 | ₩196,937 | ₩189,229 | ₩193,785 | +1.34% | 30.3만 |
|---|
| 2026.07.27 | ₩190,939 | ₩196,570 | ₩187,012 | ₩194,412 | +1.82% | 60.9만 |
|---|
| 2026.07.24 | ₩190,672 | ₩193,277 | ₩182,363 | ₩190,939 | +0.14% | 30.5만 |
|---|
| 2026.07.23 | ₩195,842 | ₩199,074 | ₩189,583 | ₩191,300 | -2.32% | 23.7만 |
|---|
| 2026.07.22 | ₩191,160 | ₩197,031 | ₩190,685 | ₩195,387 | +2.21% | 20.3만 |
|---|
| 2026.07.21 | ₩190,458 | ₩196,990 | ₩189,283 | ₩189,737 | -0.38% | 20.2만 |
|---|
| 2026.07.20 | ₩192,021 | ₩193,504 | ₩188,121 | ₩192,035 | +0.01% | 24.3만 |
|---|
| 2026.07.17 | ₩193,945 | ₩194,239 | ₩189,189 | ₩192,088 | -0.96% | 19.2만 |
|---|
| 2026.07.16 | ₩208,452 | ₩208,518 | ₩193,651 | ₩193,985 | -6.94% | 18.6만 |
|---|
| 2026.07.15 | ₩207,517 | ₩209,560 | ₩200,757 | ₩203,803 | -1.79% | 19.9만 |
|---|
| 2026.07.14 | ₩201,706 | ₩208,051 | ₩201,706 | ₩205,633 | +1.95% | 21.9만 |
|---|
| 2026.07.13 | ₩197,678 | ₩201,639 | ₩194,559 | ₩198,633 | +0.48% | 24.5만 |
|---|
| 2026.07.10 | ₩197,244 | ₩198,927 | ₩192,463 | ₩195,949 | -0.66% | 34.3만 |
|---|
| 2026.07.09 | ₩201,706 | ₩201,706 | ₩196,429 | ₩200,330 | -0.68% | 20.1만 |
|---|
| 2026.07.08 | ₩203,042 | ₩207,249 | ₩201,559 | ₩201,652 | -0.68% | 25만 |
|---|
| 2026.07.07 | ₩210,562 | ₩210,589 | ₩199,448 | ₩203,082 | -3.55% | 29.7만 |
|---|
| 2026.07.06 | ₩211,056 | ₩217,415 | ₩208,986 | ₩210,442 | -0.29% | 23.4만 |
|---|
| 2026.07.02 | ₩213,407 | ₩219,405 | ₩210,121 | ₩213,728 | +0.15% | 20.4만 |
|---|
| 2026.07.01 | ₩220,207 | ₩227,086 | ₩209,934 | ₩210,255 | -4.52% | 25.5만 |
|---|
| 2026.06.30 | ₩220,407 | ₩223,018 | ₩216,266 | ₩220,327 | -0.04% | 17.9만 |
|---|
| 2026.06.29 | ₩217,415 | ₩224,153 | ₩214,316 | ₩219,419 | +0.92% | 16.1만 |
|---|
| 2026.06.26 | ₩222,918 | ₩229,718 | ₩217,121 | ₩220,741 | -0.98% | 25.1만 |
|---|
| 2026.06.25 | ₩219,071 | ₩225,149 | ₩216,219 | ₩224,655 | +2.55% | 17만 |
|---|
| 2026.06.24 | ₩219,044 | ₩221,832 | ₩212,846 | ₩218,256 | -0.36% | 31.9만 |
|---|
| 2026.06.23 | ₩233,591 | ₩233,591 | ₩221,876 | ₩222,651 | -4.68% | 31.9만 |
|---|
| 2026.06.22 | ₩242,822 | ₩244,318 | ₩230,212 | ₩233,885 | -3.68% | 36.7만 |
|---|
| 2026.06.18 | ₩259,439 | ₩260,230 | ₩247,257 | ₩248,152 | -4.35% | 33.9만 |
|---|
| 2026.06.17 | ₩260,254 | ₩265,254 | ₩254,971 | ₩258,304 | -0.75% | 26만 |
|---|
| 2026.06.16 | ₩253,802 | ₩256,567 | ₩247,123 | ₩250,863 | -1.16% | 15.7만 |
|---|
| 2026.06.15 | ₩268,496 | ₩268,496 | ₩254,016 | ₩254,189 | -5.33% | 21.1만 |
|---|
| 2026.06.12 | ₩254,310 | ₩270,206 | ₩254,310 | ₩268,255 | +5.48% | 28.7만 |
|---|
| 2026.06.11 | ₩261,924 | ₩263,099 | ₩249,421 | ₩252,640 | -3.54% | 29.8만 |
|---|
| 2026.06.10 | ₩261,176 | ₩271,982 | ₩256,908 | ₩259,533 | -0.63% | 18.7만 |
|---|
| 2026.06.09 | ₩269,030 | ₩269,030 | ₩251,905 | ₩258,584 | -3.88% | 21.9만 |
|---|
| 2026.06.08 | ₩276,511 | ₩277,846 | ₩260,693 | ₩270,085 | -2.32% | 22.9만 |
|---|
| 2026.06.05 | ₩284,899 | ₩285,814 | ₩268,002 | ₩270,339 | -5.11% | 26.3만 |
|---|
| 2026.06.04 | ₩279,970 | ₩294,651 | ₩279,970 | ₩287,478 | +2.68% | 19.6만 |
|---|
| 2026.06.03 | ₩285,594 | ₩292,754 | ₩277,366 | ₩284,232 | -0.48% | 24.8만 |
|---|
| 2026.06.02 | ₩285,794 | ₩296,548 | ₩284,492 | ₩291,071 | +1.85% | 24.6만 |
|---|
| 2026.06.01 | ₩271,421 | ₩292,874 | ₩271,261 | ₩287,691 | +5.99% | 33.3만 |
|---|
| 2026.05.29 | ₩284,365 | ₩286,449 | ₩260,454 | ₩265,784 | -6.53% | 45.5만 |
|---|
| 2026.05.28 | ₩266,866 | ₩285,861 | ₩263,139 | ₩285,487 | +6.98% | 30.6만 |
|---|
| 2026.05.27 | ₩253,722 | ₩272,396 | ₩248,926 | ₩268,362 | +5.77% | 40.8만 |
|---|
| 2026.05.26 | ₩239,095 | ₩258,638 | ₩239,095 | ₩257,582 | +7.73% | 38.4만 |
|---|
| 2026.05.22 | ₩231,481 | ₩236,644 | ₩228,702 | ₩234,166 | +1.16% | 18.4만 |
|---|
| 2026.05.21 | ₩232,443 | ₩237,772 | ₩229,677 | ₩230,078 | -1.02% | 20.3만 |
|---|
| 2026.05.20 | ₩239,228 | ₩239,228 | ₩230,786 | ₩233,231 | -2.51% | 17만 |
|---|
| 2026.05.19 | ₩243,116 | ₩243,516 | ₩231,401 | ₩235,876 | -2.98% | 18.6만 |
|---|
| 2026.05.18 | ₩243,743 | ₩247,457 | ₩236,704 | ₩243,516 | -0.09% | 42.1만 |
|---|
| 2026.05.15 | ₩238,587 | ₩244,505 | ₩237,238 | ₩240,030 | +0.60% | 33.6만 |
|---|
| 2026.05.14 | ₩239,696 | ₩246,028 | ₩227,098 | ₩243,022 | +1.39% | 24.9만 |
|---|
| 2026.05.13 | ₩247,764 | ₩249,755 | ₩232,897 | ₩239,696 | -3.26% | 34.2만 |
|---|
| 2026.05.12 | ₩246,428 | ₩256,120 | ₩243,476 | ₩251,170 | +1.92% | 25.2만 |
|---|
| 2026.05.11 | ₩246,281 | ₩257,809 | ₩243,116 | ₩250,316 | +1.64% | 24.7만 |
|---|
| 2026.05.08 | ₩239,015 | ₩262,605 | ₩239,015 | ₩245,934 | +2.89% | 35만 |
|---|
| 2026.05.07 | ₩261,242 | ₩263,567 | ₩256,901 | ₩258,384 | -1.09% | 18.3만 |
|---|
| 2026.05.06 | ₩250,169 | ₩266,252 | ₩249,968 | ₩263,366 | +5.28% | 26만 |
|---|
| 2026.05.05 | ₩245,226 | ₩254,236 | ₩245,119 | ₩251,825 | +2.69% | 19.9만 |
|---|
| 2026.05.04 | ₩243,156 | ₩248,085 | ₩240,538 | ₩246,949 | +1.56% | 21.9만 |
|---|
| 2026.05.01 | ₩244,545 | ₩248,065 | ₩235,114 | ₩243,610 | -0.38% | 23.5만 |
|---|
| 2026.04.30 | ₩251,732 | ₩254,470 | ₩243,730 | ₩249,060 | -1.06% | 22.7만 |
|---|
| 2026.04.29 | ₩262,899 | ₩265,584 | ₩253,401 | ₩253,855 | -3.44% | 24.7만 |
|---|
| 2026.04.28 | ₩262,338 | ₩266,065 | ₩255,913 | ₩261,002 | -0.51% | 13.6만 |
|---|
| 2026.04.27 | ₩251,571 | ₩261,817 | ₩251,558 | ₩260,401 | +3.51% | 17.6만 |
|---|
| 2026.04.24 | ₩255,138 | ₩260,481 | ₩249,968 | ₩250,102 | -1.97% | 29.2만 |
|---|
| 2026.04.23 | ₩278,554 | ₩278,554 | ₩265,644 | ₩265,704 | -4.61% | 20만 |
|---|
| 2026.04.22 | ₩279,142 | ₩283,183 | ₩275,562 | ₩278,688 | -0.16% | 22.3만 |
|---|
| 2026.04.21 | ₩261,095 | ₩279,489 | ₩261,095 | ₩276,203 | +5.79% | 38.1만 |
|---|
| 2026.04.20 | ₩256,474 | ₩264,488 | ₩253,735 | ₩260,521 | +1.58% | 25.7만 |
|---|
| 2026.04.17 | ₩253,849 | ₩256,754 | ₩243,116 | ₩256,073 | +0.88% | 21.4만 |
|---|
| 2026.04.16 | ₩259,786 | ₩266,272 | ₩251,144 | ₩253,214 | -2.53% | 24.3만 |
|---|
| 2026.04.15 | ₩247,657 | ₩260,775 | ₩244,465 | ₩258,544 | +4.40% | 24.9만 |
|---|
| 2026.04.14 | ₩259,012 | ₩259,285 | ₩248,499 | ₩249,608 | -3.63% | 20.3만 |
|---|
| 2026.04.13 | ₩259,346 | ₩264,368 | ₩256,233 | ₩259,265 | -0.03% | 17.8만 |
|---|
| 2026.04.10 | ₩248,592 | ₩263,674 | ₩248,592 | ₩257,168 | +3.45% | 16.5만 |
|---|
| 2026.04.09 | ₩267,654 | ₩269,324 | ₩242,060 | ₩247,390 | -7.57% | 36.7만 |
|---|
| 2026.04.08 | ₩267,254 | ₩272,784 | ₩255,258 | ₩266,145 | -0.41% | 37.2만 |
|---|
| 2026.04.07 | ₩279,383 | ₩281,854 | ₩269,164 | ₩272,156 | -2.59% | 21.4만 |
|---|
| 2026.04.06 | ₩281,907 | ₩281,907 | ₩270,500 | ₩278,033 | -1.37% | 13.6만 |
|---|
| 2026.04.02 | ₩263,767 | ₩280,024 | ₩263,767 | ₩279,596 | +6.00% | 20.6만 |
|---|
| 2026.04.01 | ₩275,696 | ₩281,114 | ₩264,609 | ₩264,929 | -3.91% | 27.5만 |
|---|
| 2026.03.31 | ₩287,798 | ₩291,084 | ₩272,517 | ₩274,200 | -4.72% | 31만 |
|---|
| 2026.03.30 | ₩302,959 | ₩309,411 | ₩281,560 | ₩286,182 | -5.54% | 37.8만 |
|---|
| 2026.03.27 | ₩288,119 | ₩300,528 | ₩284,659 | ₩298,231 | +3.51% | 25.5만 |
|---|
| 2026.03.26 | ₩286,222 | ₩295,038 | ₩286,222 | ₩288,426 | +0.77% | 28.3만 |
|---|
| 2026.03.25 | ₩291,204 | ₩297,910 | ₩286,369 | ₩290,577 | -0.22% | 26.7만 |
|---|
| 2026.03.24 | ₩266,853 | ₩296,788 | ₩266,853 | ₩291,164 | +9.11% | 55.4만 |
|---|
| 2026.03.23 | ₩259,853 | ₩271,662 | ₩256,674 | ₩268,002 | +3.14% | 45.7만 |
|---|
| 2026.03.20 | ₩266,051 | ₩267,160 | ₩254,603 | ₩258,731 | -2.75% | 39.1만 |
|---|
| 2026.03.19 | ₩261,803 | ₩285,167 | ₩259,426 | ₩265,717 | +1.49% | 35.6만 |
|---|
| 2026.03.18 | ₩254,390 | ₩265,811 | ₩250,329 | ₩261,924 | +2.96% | 19.9만 |
|---|
| 2026.03.17 | ₩250,877 | ₩255,165 | ₩245,026 | ₩254,964 | +1.63% | 24.5만 |
|---|
| 2026.03.16 | ₩254,069 | ₩257,128 | ₩245,787 | ₩250,129 | -1.55% | 16.4만 |
|---|
| 2026.03.13 | ₩255,458 | ₩255,819 | ₩246,455 | ₩250,943 | -1.77% | 23.2만 |
|---|
| 2026.03.12 | ₩256,260 | ₩263,433 | ₩249,100 | ₩253,107 | -1.23% | 43.5만 |
|---|
| 2026.03.11 | ₩240,110 | ₩251,438 | ₩239,081 | ₩250,529 | +4.34% | 24.8만 |
|---|
| 2026.03.10 | ₩233,364 | ₩247,824 | ₩229,557 | ₩241,513 | +3.49% | 29.5만 |
|---|
| 2026.03.09 | ₩223,079 | ₩241,085 | ₩222,277 | ₩234,005 | +4.90% | 30.4만 |
|---|
| 2026.03.06 | ₩223,600 | ₩228,649 | ₩221,743 | ₩225,216 | +0.72% | 21.9만 |
|---|
| 2026.03.05 | ₩242,955 | ₩242,955 | ₩224,281 | ₩225,817 | -7.05% | 34.6만 |
|---|
| 2026.03.04 | ₩235,007 | ₩246,883 | ₩229,664 | ₩244,037 | +3.84% | 39.5만 |
|---|
| 2026.03.03 | ₩212,686 | ₩232,923 | ₩207,717 | ₩231,695 | +8.94% | 38.7만 |
|---|
| 2026.03.02 | ₩218,029 | ₩222,865 | ₩210,656 | ₩220,647 | +1.20% | 38.7만 |
|---|
| 2026.02.27 | ₩222,504 | ₩223,079 | ₩210,709 | ₩217,268 | -2.35% | 60.1만 |
|---|
| 2026.02.26 | ₩234,767 | ₩234,767 | ₩220,106 | ₩224,481 | -4.38% | 56.7만 |
|---|
| 2026.02.25 | ₩243,303 | ₩243,409 | ₩233,712 | ₩234,406 | -3.66% | 27.4만 |
|---|
| 2026.02.24 | ₩235,916 | ₩245,520 | ₩233,351 | ₩241,286 | +2.28% | 36.8만 |
|---|
| 2026.02.23 | ₩231,761 | ₩236,864 | ₩231,093 | ₩236,156 | +1.90% | 17.1만 |
|---|
| 2026.02.20 | ₩235,488 | ₩237,091 | ₩229,103 | ₩234,566 | -0.39% | 23.8만 |
|---|
| 2026.02.19 | ₩236,744 | ₩240,337 | ₩230,412 | ₩236,076 | -0.28% | 27.6만 |
|---|
| 2026.02.18 | ₩241,620 | ₩247,724 | ₩238,280 | ₩241,499 | -0.05% | 23.3만 |
|---|
| 2026.02.17 | ₩244,425 | ₩248,071 | ₩238,774 | ₩242,327 | -0.86% | 19.4만 |
|---|
| 2026.02.13 | ₩249,661 | ₩251,878 | ₩242,047 | ₩247,818 | -0.74% | 17.1만 |
|---|
| 2026.02.12 | ₩258,718 | ₩264,422 | ₩244,131 | ₩250,850 | -3.04% | 24.5만 |
|---|
| 2026.02.11 | ₩258,811 | ₩258,825 | ₩243,730 | ₩255,018 | -1.47% | 48만 |
|---|
| 2026.02.10 | ₩269,832 | ₩273,238 | ₩252,533 | ₩253,735 | -5.97% | 48.7만 |
|---|
| 2026.02.09 | ₩275,108 | ₩278,361 | ₩269,478 | ₩271,782 | -1.21% | 23.4만 |
|---|
| 2026.02.06 | ₩271,769 | ₩283,196 | ₩271,769 | ₩275,602 | +1.41% | 19.4만 |
|---|
| 2026.02.05 | ₩273,492 | ₩279,182 | ₩267,780 | ₩269,511 | -1.46% | 20.8만 |
|---|
| 2026.02.04 | ₩279,423 | ₩280,518 | ₩269,952 | ₩278,862 | -0.20% | 19.2만 |
|---|
| 2026.02.03 | ₩277,593 | ₩282,081 | ₩272,999 | ₩281,707 | +1.48% | 21.2만 |
|---|
| 2026.02.02 | ₩276,591 | ₩280,144 | ₩266,465 | ₩270,446 | -2.22% | 27.7만 |
|---|
| 2026.01.30 | ₩287,832 | ₩287,832 | ₩274,200 | ₩280,251 | -2.63% | 42.4만 |
|---|
| 2026.01.29 | ₩291,204 | ₩299,887 | ₩287,333 | ₩295,292 | +1.40% | 26.5만 |
|---|
| 2026.01.28 | ₩297,790 | ₩297,790 | ₩282,335 | ₩288,185 | -3.23% | 19.7만 |
|---|
| 2026.01.27 | ₩285,701 | ₩298,030 | ₩285,701 | ₩295,653 | +3.48% | 20.6만 |
|---|
| 2026.01.26 | ₩311,241 | ₩313,078 | ₩284,205 | ₩285,701 | -8.21% | 40.3만 |
|---|
| 2026.01.23 | ₩315,022 | ₩316,452 | ₩305,604 | ₩308,770 | -1.98% | 18.4만 |
|---|
| 2026.01.22 | ₩318,655 | ₩326,496 | ₩311,241 | ₩313,913 | -1.49% | 20.6만 |
|---|
| 2026.01.21 | ₩315,262 | ₩316,585 | ₩305,043 | ₩313,766 | -0.47% | 25.2만 |
|---|
| 2026.01.20 | ₩320,058 | ₩327,258 | ₩307,234 | ₩311,068 | -2.81% | 38.5만 |
|---|
| 2026.01.16 | ₩327,485 | ₩330,323 | ₩315,918 | ₩321,687 | -1.77% | 18.2만 |
|---|
| 2026.01.15 | ₩332,587 | ₩339,053 | ₩325,267 | ₩333,482 | +0.27% | 21.9만 |
|---|
| 2026.01.14 | ₩322,208 | ₩338,385 | ₩317,186 | ₩333,456 | +3.49% | 28만 |
|---|
| 2026.01.13 | ₩328,727 | ₩331,612 | ₩308,558 | ₩321,287 | -2.26% | 31.9만 |
|---|
| 2026.01.12 | ₩328,179 | ₩333,923 | ₩320,592 | ₩328,727 | +0.17% | 22.8만 |
|---|
| 2026.01.09 | ₩309,812 | ₩330,651 | ₩307,167 | ₩323,691 | +4.48% | 46.8만 |
|---|
| 2026.01.08 | ₩291,031 | ₩310,734 | ₩285,300 | ₩308,450 | +5.99% | 31.9만 |
|---|
| 2026.01.07 | ₩278,675 | ₩301,176 | ₩278,067 | ₩296,841 | +6.52% | 40.1만 |
|---|
| 2026.01.06 | ₩270,045 | ₩288,533 | ₩270,045 | ₩282,588 | +4.64% | 21.9만 |
|---|
| 2026.01.05 | ₩272,957 | ₩281,026 | ₩267,988 | ₩269,591 | -1.23% | 26만 |
|---|
| 2026.01.02 | ₩269,377 | ₩272,904 | ₩264,490 | ₩271,248 | +0.69% | 15만 |
|---|
| 2025.12.31 | ₩269,311 | ₩271,843 | ₩262,845 | ₩267,000 | -0.86% | 18.8만 |
|---|
| 2025.12.30 | ₩276,617 | ₩277,873 | ₩267,888 | ₩269,979 | -2.40% | 11.8만 |
|---|
| 2025.12.29 | ₩268,456 | ₩276,281 | ₩266,117 | ₩274,373 | +2.20% | 11.2만 |
|---|
| 2025.12.26 | ₩280,050 | ₩280,050 | ₩270,727 | ₩274,026 | -2.15% | 15.1만 |
|---|
| 2025.12.24 | ₩275,175 | ₩281,854 | ₩272,931 | ₩277,699 | +0.92% | 7.4만 |
|---|
| 2025.12.23 | ₩273,839 | ₩282,802 | ₩273,839 | ₩278,835 | +1.82% | 18.2만 |
|---|
| 2025.12.22 | ₩281,333 | ₩287,598 | ₩272,837 | ₩273,919 | -2.64% | 15.2만 |
|---|
| 2025.12.19 | ₩271,167 | ₩286,048 | ₩270,307 | ₩277,927 | +2.49% | 52.3만 |
|---|
| 2025.12.18 | ₩267,160 | ₩281,854 | ₩267,160 | ₩275,656 | +3.18% | 45.9만 |
|---|
| 2025.12.17 | ₩253,896 | ₩269,832 | ₩253,802 | ₩264,822 | +4.30% | 49.9만 |
|---|
| 2025.12.16 | ₩251,691 | ₩257,158 | ₩247,904 | ₩249,327 | -0.94% | 23.4만 |
|---|
| 2025.12.15 | ₩249,795 | ₩259,573 | ₩242,836 | ₩255,806 | +2.41% | 34.9만 |
|---|
| 2025.12.12 | ₩253,348 | ₩256,434 | ₩240,952 | ₩247,163 | -2.44% | 22.1만 |
|---|
| 2025.12.11 | ₩248,499 | ₩255,058 | ₩245,253 | ₩253,708 | +2.10% | 34.5만 |
|---|
| 2025.12.10 | ₩239,335 | ₩240,827 | ₩232,281 | ₩239,041 | -0.12% | 22.9만 |
|---|
| 2025.12.09 | ₩229,544 | ₩241,473 | ₩229,544 | ₩238,921 | +4.09% | 16.3만 |
|---|
| 2025.12.08 | ₩239,228 | ₩243,116 | ₩227,260 | ₩232,830 | -2.67% | 22.2만 |
|---|
| 2025.12.05 | ₩245,787 | ₩247,123 | ₩238,888 | ₩239,188 | -2.68% | 24.3만 |
|---|
| 2025.12.04 | ₩239,295 | ₩248,152 | ₩238,761 | ₩246,468 | +3.00% | 25.9만 |
|---|
| 2025.12.03 | ₩220,474 | ₩245,402 | ₩218,958 | ₩241,499 | +9.54% | 48.4만 |
|---|
| 2025.12.02 | ₩207,864 | ₩219,071 | ₩207,296 | ₩216,400 | +4.11% | 27.1만 |
|---|
| 2025.12.01 | ₩209,160 | ₩216,693 | ₩204,912 | ₩205,499 | -1.75% | 20.6만 |
|---|
| 2025.11.28 | ₩212,526 | ₩213,968 | ₩209,694 | ₩212,673 | +0.07% | 16만 |
|---|
| 2025.11.26 | ₩213,461 | ₩221,075 | ₩213,461 | ₩214,463 | +0.47% | 36.5만 |
|---|
| 2025.11.25 | ₩204,912 | ₩215,131 | ₩202,320 | ₩212,098 | +3.51% | 24.9만 |
|---|
| 2025.11.24 | ₩209,667 | ₩210,676 | ₩204,498 | ₩204,845 | -2.30% | 17.4만 |
|---|
| 2025.11.21 | ₩206,488 | ₩212,112 | ₩199,248 | ₩209,801 | +1.60% | 31.2만 |
|---|
| 2025.11.20 | ₩216,907 | ₩220,080 | ₩204,698 | ₩206,421 | -4.83% | 43만 |
|---|
| 2025.11.19 | ₩215,157 | ₩220,521 | ₩211,056 | ₩213,942 | -0.56% | 18.3만 |
|---|
| 2025.11.18 | ₩210,709 | ₩218,203 | ₩209,186 | ₩215,705 | +2.37% | 14.6만 |
|---|
| 2025.11.17 | ₩210,215 | ₩219,071 | ₩207,904 | ₩213,073 | +1.36% | 22.1만 |
|---|
| 2025.11.14 | ₩207,730 | ₩215,758 | ₩203,055 | ₩211,791 | +1.95% | 19.7만 |
|---|
| 2025.11.13 | ₩226,899 | ₩229,384 | ₩212,299 | ₩212,980 | -6.13% | 25.6만 |
|---|
| 2025.11.12 | ₩223,867 | ₩231,072 | ₩222,878 | ₩226,979 | +1.39% | 21.5만 |
|---|
| 2025.11.11 | ₩221,743 | ₩223,439 | ₩210,763 | ₩221,476 | -0.12% | 29.3만 |
|---|
| 2025.11.10 | ₩230,539 | ₩230,539 | ₩218,670 | ₩220,808 | -4.22% | 33.3만 |
|---|
| 2025.11.07 | ₩231,521 | ₩232,189 | ₩221,743 | ₩226,191 | -2.30% | 19.2만 |
|---|
| 2025.11.06 | ₩215,064 | ₩236,557 | ₩212,699 | ₩228,582 | +6.29% | 64만 |
|---|
| 2025.11.05 | ₩227,086 | ₩234,406 | ₩227,086 | ₩232,416 | +2.35% | 17.6만 |
|---|
| 2025.11.04 | ₩234,446 | ₩239,936 | ₩227,246 | ₩228,181 | -2.67% | 56.4만 |
|---|
| 2025.11.03 | ₩231,441 | ₩250,957 | ₩228,736 | ₩242,808 | +4.91% | 56.5만 |
|---|
| 2025.10.31 | ₩217,602 | ₩232,309 | ₩215,732 | ₩231,441 | +6.36% | 31.2만 |
|---|
| 2025.10.30 | ₩218,350 | ₩219,178 | ₩209,841 | ₩215,251 | -1.42% | 26.1만 |
|---|
| 2025.10.29 | ₩221,502 | ₩226,405 | ₩217,682 | ₩221,729 | +0.10% | 26.2만 |
|---|
| 2025.10.28 | ₩217,575 | ₩224,107 | ₩215,518 | ₩220,153 | +1.18% | 19.3만 |
|---|
| 2025.10.27 | ₩219,125 | ₩220,160 | ₩215,531 | ₩219,686 | +0.26% | 15.6만 |
|---|
| 2025.10.24 | ₩211,056 | ₩220,861 | ₩211,056 | ₩219,485 | +3.99% | 26.8만 |
|---|
| 2025.10.23 | ₩207,797 | ₩211,397 | ₩204,715 | ₩208,532 | +0.35% | 21.7만 |
|---|
| 2025.10.22 | ₩209,240 | ₩211,851 | ₩198,460 | ₩204,404 | -2.31% | 25.3만 |
|---|
| 2025.10.21 | ₩212,058 | ₩212,973 | ₩205,339 | ₩211,457 | -0.28% | 25.1만 |
|---|
| 2025.10.20 | ₩208,852 | ₩216,867 | ₩207,049 | ₩215,104 | +2.99% | 20.7만 |
|---|
| 2025.10.17 | ₩204,618 | ₩209,634 | ₩201,839 | ₩205,032 | +0.20% | 26.2만 |
|---|
| 2025.10.16 | ₩207,330 | ₩213,367 | ₩203,229 | ₩206,541 | -0.38% | 29.9만 |
|---|
| 2025.10.15 | ₩220,407 | ₩222,862 | ₩201,038 | ₩204,725 | -7.12% | 45.8만 |
|---|
| 2025.10.14 | ₩219,285 | ₩226,124 | ₩216,711 | ₩219,459 | +0.08% | 16.5만 |
|---|
| 2025.10.13 | ₩219,646 | ₩227,928 | ₩218,844 | ₩224,027 | +1.99% | 18.4만 |
|---|
| 2025.10.10 | ₩223,533 | ₩230,025 | ₩212,713 | ₩213,755 | -4.37% | 25.1만 |
|---|