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 | ₩234,364 | ₩246,458 | ₩231,713 | ₩242,498 | +3.47% | 22.4만 |
| 2026.10.08 | ₩227,366 | ₩237,262 | ₩227,366 | ₩232,761 | +2.37% | 22.2만 |
| 2026.10.07 | ₩231,893 | ₩232,962 | ₩224,641 | ₩227,326 | -1.97% | 16.6만 |
| 2026.10.06 | ₩232,574 | ₩236,928 | ₩226,998 | ₩236,367 | +1.63% | 23.2만 |
| 2026.10.05 | ₩231,119 | ₩234,618 | ₩225,549 | ₩231,853 | +0.32% | 25.7만 |
| 2026.10.02 | ₩231,052 | ₩232,494 | ₩228,060 | ₩229,102 | -0.84% | 20.1만 |
| 2026.10.01 | ₩222,651 | ₩228,775 | ₩218,918 | ₩227,433 | +2.15% | 30.4만 |
| 2026.09.30 | ₩224,948 | ₩234,538 | ₩224,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩224,668 |
| -0.12% |
| 34만 |
| 2026.09.29 | ₩230,584 | ₩230,584 | ₩219,139 | ₩221,703 | -3.85% | 30.3만 |
|---|
| 2026.09.28 | ₩232,134 | ₩235,059 | ₩229,496 | ₩234,444 | +1.00% | 24.4만 |
|---|
| 2026.09.25 | ₩228,675 | ₩233,202 | ₩228,220 | ₩232,962 | +1.87% | 18.3만 |
|---|
| 2026.09.24 | ₩239,386 | ₩239,907 | ₩221,674 | ₩229,730 | -4.03% | 51.5만 |
|---|
| 2026.09.23 | ₩246,852 | ₩253,743 | ₩240,655 | ₩240,935 | -2.40% | 20.4만 |
|---|
| 2026.09.22 | ₩235,473 | ₩253,503 | ₩232,815 | ₩251,847 | +6.95% | 33.4만 |
|---|
| 2026.09.21 | ₩235,579 | ₩238,791 | ₩233,229 | ₩234,377 | -0.51% | 25만 |
|---|
| 2026.09.18 | ₩236,848 | ₩239,185 | ₩230,411 | ₩232,681 | -1.76% | 63.5만 |
|---|
| 2026.09.17 | ₩257,549 | ₩260,127 | ₩246,344 | ₩246,718 | -4.21% | 22.2만 |
|---|
| 2026.09.16 | ₩255,693 | ₩264,428 | ₩250,878 | ₩253,075 | -1.02% | 34.1만 |
|---|
| 2026.09.15 | ₩264,214 | ₩267,072 | ₩246,478 | ₩251,913 | -4.66% | 44.6만 |
|---|
| 2026.09.14 | ₩274,217 | ₩274,217 | ₩263,199 | ₩264,241 | -3.64% | 37.8만 |
|---|
| 2026.09.11 | ₩289,817 | ₩290,912 | ₩276,194 | ₩279,680 | -3.50% | 41.5만 |
|---|
| 2026.09.10 | ₩298,110 | ₩300,514 | ₩289,830 | ₩290,791 | -2.46% | 19.3만 |
|---|
| 2026.09.09 | ₩305,790 | ₩311,359 | ₩301,369 | ₩303,092 | -0.88% | 27만 |
|---|
| 2026.09.08 | ₩296,534 | ₩307,179 | ₩295,980 | ₩298,818 | +0.77% | 26.3만 |
|---|
| 2026.09.04 | ₩288,828 | ₩303,559 | ₩288,828 | ₩301,049 | +4.23% | 25.3만 |
|---|
| 2026.09.03 | ₩313,790 | ₩313,857 | ₩283,419 | ₩290,057 | -7.56% | 34.4만 |
|---|
| 2026.09.02 | ₩309,850 | ₩323,873 | ₩308,675 | ₩311,573 | +0.56% | 31.6만 |
|---|
| 2026.09.01 | ₩314,818 | ₩316,127 | ₩307,179 | ₩311,733 | -0.98% | 34.6만 |
|---|
| 2026.08.31 | ₩306,751 | ₩318,331 | ₩304,775 | ₩314,791 | +2.62% | 42.1만 |
|---|
| 2026.08.28 | ₩299,192 | ₩313,857 | ₩299,192 | ₩302,144 | +0.99% | 32.6만 |
|---|
| 2026.08.27 | ₩288,428 | ₩305,910 | ₩286,411 | ₩303,680 | +5.29% | 37만 |
|---|
| 2026.08.26 | ₩290,044 | ₩299,165 | ₩281,296 | ₩291,045 | +0.35% | 35만 |
|---|
| 2026.08.25 | ₩280,468 | ₩290,818 | ₩272,080 | ₩287,987 | +2.68% | 31.2만 |
|---|
| 2026.08.24 | ₩280,468 | ₩292,408 | ₩276,488 | ₩280,374 | -0.03% | 46.4만 |
|---|
| 2026.08.21 | ₩268,114 | ₩282,965 | ₩268,114 | ₩280,481 | +4.61% | 51.9만 |
|---|
| 2026.08.20 | ₩251,286 | ₩261,035 | ₩250,097 | ₩259,499 | +3.27% | 51.4만 |
|---|
| 2026.08.19 | ₩232,281 | ₩261,142 | ₩229,770 | ₩259,660 | +11.79% | 55.3만 |
|---|
| 2026.08.18 | ₩222,331 | ₩228,381 | ₩221,262 | ₩226,297 | +1.78% | 34.3만 |
|---|
| 2026.08.17 | ₩220,568 | ₩227,018 | ₩217,029 | ₩225,723 | +2.34% | 44.7만 |
|---|
| 2026.08.14 | ₩210,925 | ₩222,384 | ₩210,224 | ₩221,770 | +5.14% | 25.5만 |
|---|
| 2026.08.13 | ₩208,454 | ₩216,655 | ₩206,157 | ₩207,813 | -0.31% | 33.4만 |
|---|
| 2026.08.12 | ₩207,760 | ₩213,409 | ₩203,887 | ₩213,049 | +2.55% | 31.9만 |
|---|
| 2026.08.11 | ₩206,838 | ₩211,005 | ₩203,483 | ₩205,409 | -0.69% | 20.8만 |
|---|
| 2026.08.10 | ₩199,319 | ₩206,277 | ₩195,386 | ₩205,422 | +3.06% | 24.2만 |
|---|
| 2026.08.07 | ₩196,995 | ₩204,341 | ₩193,322 | ₩202,938 | +3.02% | 30.2만 |
|---|
| 2026.08.06 | ₩197,663 | ₩208,928 | ₩193,656 | ₩203,165 | +2.78% | 41.2만 |
|---|
| 2026.08.05 | ₩190,985 | ₩196,955 | ₩187,633 | ₩195,152 | +2.18% | 36.2만 |
|---|
| 2026.08.04 | ₩186,538 | ₩190,665 | ₩185,282 | ₩187,766 | +0.66% | 32.2만 |
|---|
| 2026.08.03 | ₩181,636 | ₩190,124 | ₩178,484 | ₩184,841 | +1.76% | 42.2만 |
|---|
| 2026.07.31 | ₩193,256 | ₩193,296 | ₩181,516 | ₩183,185 | -5.21% | 39만 |
|---|
| 2026.07.30 | ₩186,791 | ₩192,381 | ₩181,970 | ₩192,067 | +2.82% | 20.6만 |
|---|
| 2026.07.29 | ₩189,983 | ₩190,885 | ₩180,902 | ₩185,857 | -2.17% | 32.7만 |
|---|
| 2026.07.28 | ₩191,185 | ₩196,902 | ₩189,195 | ₩193,750 | +1.34% | 30.3만 |
|---|
| 2026.07.27 | ₩190,905 | ₩196,534 | ₩186,978 | ₩194,377 | +1.82% | 60.9만 |
|---|
| 2026.07.24 | ₩190,638 | ₩193,242 | ₩182,331 | ₩190,905 | +0.14% | 30.5만 |
|---|
| 2026.07.23 | ₩195,806 | ₩199,039 | ₩189,549 | ₩191,266 | -2.32% | 23.7만 |
|---|
| 2026.07.22 | ₩191,125 | ₩196,995 | ₩190,651 | ₩195,352 | +2.21% | 20.3만 |
|---|
| 2026.07.21 | ₩190,424 | ₩196,955 | ₩189,249 | ₩189,703 | -0.38% | 20.2만 |
|---|
| 2026.07.20 | ₩191,987 | ₩193,469 | ₩188,087 | ₩192,000 | +0.01% | 24.3만 |
|---|
| 2026.07.17 | ₩193,910 | ₩194,204 | ₩189,155 | ₩192,054 | -0.96% | 19.2만 |
|---|
| 2026.07.16 | ₩208,414 | ₩208,481 | ₩193,616 | ₩193,950 | -6.94% | 18.6만 |
|---|
| 2026.07.15 | ₩207,479 | ₩209,523 | ₩200,721 | ₩203,766 | -1.79% | 19.9만 |
|---|
| 2026.07.14 | ₩201,670 | ₩208,013 | ₩201,670 | ₩205,596 | +1.95% | 21.9만 |
|---|
| 2026.07.13 | ₩197,643 | ₩201,603 | ₩194,524 | ₩198,598 | +0.48% | 24.5만 |
|---|
| 2026.07.10 | ₩197,209 | ₩198,892 | ₩192,429 | ₩195,913 | -0.66% | 34.3만 |
|---|
| 2026.07.09 | ₩201,670 | ₩201,670 | ₩196,394 | ₩200,294 | -0.68% | 20.1만 |
|---|
| 2026.07.08 | ₩203,005 | ₩207,212 | ₩201,523 | ₩201,616 | -0.68% | 25만 |
|---|
| 2026.07.07 | ₩210,524 | ₩210,551 | ₩199,412 | ₩203,045 | -3.55% | 29.7만 |
|---|
| 2026.07.06 | ₩211,018 | ₩217,376 | ₩208,948 | ₩210,404 | -0.29% | 23.4만 |
|---|
| 2026.07.02 | ₩213,369 | ₩219,366 | ₩210,084 | ₩213,690 | +0.15% | 20.4만 |
|---|
| 2026.07.01 | ₩220,167 | ₩227,045 | ₩209,897 | ₩210,217 | -4.52% | 25.5만 |
|---|
| 2026.06.30 | ₩220,367 | ₩222,978 | ₩216,227 | ₩220,287 | -0.04% | 17.9만 |
|---|
| 2026.06.29 | ₩217,376 | ₩224,112 | ₩214,277 | ₩219,379 | +0.92% | 16.1만 |
|---|
| 2026.06.26 | ₩222,878 | ₩229,676 | ₩217,082 | ₩220,701 | -0.98% | 25.1만 |
|---|
| 2026.06.25 | ₩219,032 | ₩225,109 | ₩216,180 | ₩224,614 | +2.55% | 17만 |
|---|
| 2026.06.24 | ₩219,005 | ₩221,792 | ₩212,808 | ₩218,217 | -0.36% | 31.9만 |
|---|
| 2026.06.23 | ₩233,549 | ₩233,549 | ₩221,837 | ₩222,611 | -4.68% | 31.9만 |
|---|
| 2026.06.22 | ₩242,778 | ₩244,274 | ₩230,170 | ₩233,843 | -3.68% | 36.7만 |
|---|
| 2026.06.18 | ₩259,392 | ₩260,183 | ₩247,212 | ₩248,107 | -4.35% | 33.9만 |
|---|
| 2026.06.17 | ₩260,207 | ₩265,206 | ₩254,925 | ₩258,257 | -0.75% | 26만 |
|---|
| 2026.06.16 | ₩253,756 | ₩256,521 | ₩247,079 | ₩250,818 | -1.16% | 15.7만 |
|---|
| 2026.06.15 | ₩268,448 | ₩268,448 | ₩253,970 | ₩254,144 | -5.33% | 21.1만 |
|---|
| 2026.06.12 | ₩254,264 | ₩270,157 | ₩254,264 | ₩268,207 | +5.48% | 28.7만 |
|---|
| 2026.06.11 | ₩261,877 | ₩263,052 | ₩249,376 | ₩252,594 | -3.54% | 29.8만 |
|---|
| 2026.06.10 | ₩261,129 | ₩271,933 | ₩256,862 | ₩259,486 | -0.63% | 18.7만 |
|---|
| 2026.06.09 | ₩268,982 | ₩268,982 | ₩251,860 | ₩258,538 | -3.88% | 21.9만 |
|---|
| 2026.06.08 | ₩276,461 | ₩277,796 | ₩260,647 | ₩270,037 | -2.32% | 22.9만 |
|---|
| 2026.06.05 | ₩284,848 | ₩285,763 | ₩267,953 | ₩270,291 | -5.11% | 26.3만 |
|---|
| 2026.06.04 | ₩279,920 | ₩294,598 | ₩279,920 | ₩287,426 | +2.68% | 19.6만 |
|---|
| 2026.06.03 | ₩285,543 | ₩292,701 | ₩277,316 | ₩284,180 | -0.48% | 24.8만 |
|---|
| 2026.06.02 | ₩285,743 | ₩296,494 | ₩284,441 | ₩291,019 | +1.85% | 24.6만 |
|---|
| 2026.06.01 | ₩271,372 | ₩292,822 | ₩271,212 | ₩287,640 | +5.99% | 33.3만 |
|---|
| 2026.05.29 | ₩284,314 | ₩286,397 | ₩260,407 | ₩265,736 | -6.53% | 45.5만 |
|---|
| 2026.05.28 | ₩266,818 | ₩285,810 | ₩263,092 | ₩285,436 | +6.98% | 30.6만 |
|---|
| 2026.05.27 | ₩253,676 | ₩272,347 | ₩248,882 | ₩268,314 | +5.77% | 40.8만 |
|---|
| 2026.05.26 | ₩239,052 | ₩258,591 | ₩239,052 | ₩257,536 | +7.73% | 38.4만 |
|---|
| 2026.05.22 | ₩231,439 | ₩236,601 | ₩228,661 | ₩234,124 | +1.16% | 18.4만 |
|---|
| 2026.05.21 | ₩232,401 | ₩237,730 | ₩229,636 | ₩230,037 | -1.02% | 20.3만 |
|---|
| 2026.05.20 | ₩239,185 | ₩239,185 | ₩230,745 | ₩233,189 | -2.51% | 17만 |
|---|
| 2026.05.19 | ₩243,072 | ₩243,473 | ₩231,359 | ₩235,833 | -2.98% | 18.6만 |
|---|
| 2026.05.18 | ₩243,700 | ₩247,412 | ₩236,661 | ₩243,473 | -0.09% | 42.1만 |
|---|
| 2026.05.15 | ₩238,544 | ₩244,461 | ₩237,195 | ₩239,987 | +0.60% | 33.6만 |
|---|
| 2026.05.14 | ₩239,653 | ₩245,983 | ₩227,057 | ₩242,978 | +1.39% | 24.9만 |
|---|
| 2026.05.13 | ₩247,720 | ₩249,710 | ₩232,855 | ₩239,653 | -3.26% | 34.2만 |
|---|
| 2026.05.12 | ₩246,384 | ₩256,074 | ₩243,433 | ₩251,125 | +1.92% | 25.2만 |
|---|
| 2026.05.11 | ₩246,237 | ₩257,763 | ₩243,072 | ₩250,271 | +1.64% | 24.7만 |
|---|
| 2026.05.08 | ₩238,972 | ₩262,558 | ₩238,972 | ₩245,890 | +2.89% | 35만 |
|---|
| 2026.05.07 | ₩261,195 | ₩263,519 | ₩256,855 | ₩258,337 | -1.09% | 18.3만 |
|---|
| 2026.05.06 | ₩250,124 | ₩266,204 | ₩249,923 | ₩263,319 | +5.28% | 26만 |
|---|
| 2026.05.05 | ₩245,182 | ₩254,190 | ₩245,075 | ₩251,780 | +2.69% | 19.9만 |
|---|
| 2026.05.04 | ₩243,112 | ₩248,040 | ₩240,494 | ₩246,905 | +1.56% | 21.9만 |
|---|
| 2026.05.01 | ₩244,501 | ₩248,020 | ₩235,072 | ₩243,566 | -0.38% | 23.5만 |
|---|
| 2026.04.30 | ₩251,686 | ₩254,424 | ₩243,686 | ₩249,015 | -1.06% | 22.7만 |
|---|
| 2026.04.29 | ₩262,852 | ₩265,536 | ₩253,356 | ₩253,810 | -3.44% | 24.7만 |
|---|
| 2026.04.28 | ₩262,291 | ₩266,017 | ₩255,867 | ₩260,955 | -0.51% | 13.6만 |
|---|
| 2026.04.27 | ₩251,526 | ₩261,770 | ₩251,513 | ₩260,354 | +3.51% | 17.6만 |
|---|
| 2026.04.24 | ₩255,092 | ₩260,434 | ₩249,923 | ₩250,057 | -1.97% | 29.2만 |
|---|
| 2026.04.23 | ₩278,504 | ₩278,504 | ₩265,596 | ₩265,656 | -4.61% | 20만 |
|---|
| 2026.04.22 | ₩279,092 | ₩283,132 | ₩275,513 | ₩278,638 | -0.16% | 22.3만 |
|---|
| 2026.04.21 | ₩261,049 | ₩279,439 | ₩261,049 | ₩276,154 | +5.79% | 38.1만 |
|---|
| 2026.04.20 | ₩256,428 | ₩264,441 | ₩253,690 | ₩260,474 | +1.58% | 25.7만 |
|---|
| 2026.04.17 | ₩253,803 | ₩256,708 | ₩243,072 | ₩256,027 | +0.88% | 21.4만 |
|---|
| 2026.04.16 | ₩259,740 | ₩266,224 | ₩251,099 | ₩253,169 | -2.53% | 24.3만 |
|---|
| 2026.04.15 | ₩247,613 | ₩260,728 | ₩244,421 | ₩258,498 | +4.40% | 24.9만 |
|---|
| 2026.04.14 | ₩258,965 | ₩259,239 | ₩248,454 | ₩249,563 | -3.63% | 20.3만 |
|---|
| 2026.04.13 | ₩259,299 | ₩264,321 | ₩256,187 | ₩259,219 | -0.03% | 17.8만 |
|---|
| 2026.04.10 | ₩248,548 | ₩263,626 | ₩248,548 | ₩257,122 | +3.45% | 16.5만 |
|---|
| 2026.04.09 | ₩267,606 | ₩269,276 | ₩242,017 | ₩247,346 | -7.57% | 36.7만 |
|---|
| 2026.04.08 | ₩267,205 | ₩272,735 | ₩255,212 | ₩266,097 | -0.41% | 37.2만 |
|---|
| 2026.04.07 | ₩279,332 | ₩281,803 | ₩269,115 | ₩272,107 | -2.59% | 21.4만 |
|---|
| 2026.04.06 | ₩281,857 | ₩281,857 | ₩270,451 | ₩277,983 | -1.37% | 13.6만 |
|---|
| 2026.04.02 | ₩263,720 | ₩279,973 | ₩263,720 | ₩279,546 | +6.00% | 20.6만 |
|---|
| 2026.04.01 | ₩275,646 | ₩281,063 | ₩264,561 | ₩264,882 | -3.91% | 27.5만 |
|---|
| 2026.03.31 | ₩287,746 | ₩291,032 | ₩272,468 | ₩274,150 | -4.72% | 31만 |
|---|
| 2026.03.30 | ₩302,905 | ₩309,356 | ₩281,509 | ₩286,130 | -5.54% | 37.8만 |
|---|
| 2026.03.27 | ₩288,067 | ₩300,474 | ₩284,608 | ₩298,177 | +3.51% | 25.5만 |
|---|
| 2026.03.26 | ₩286,170 | ₩294,985 | ₩286,170 | ₩288,374 | +0.77% | 28.3만 |
|---|
| 2026.03.25 | ₩291,152 | ₩297,857 | ₩286,317 | ₩290,524 | -0.22% | 26.7만 |
|---|
| 2026.03.24 | ₩266,805 | ₩296,735 | ₩266,805 | ₩291,112 | +9.11% | 55.4만 |
|---|
| 2026.03.23 | ₩259,806 | ₩271,613 | ₩256,628 | ₩267,953 | +3.14% | 45.7만 |
|---|
| 2026.03.20 | ₩266,003 | ₩267,112 | ₩254,558 | ₩258,685 | -2.75% | 39.1만 |
|---|
| 2026.03.19 | ₩261,756 | ₩285,115 | ₩259,379 | ₩265,670 | +1.49% | 35.6만 |
|---|
| 2026.03.18 | ₩254,344 | ₩265,763 | ₩250,284 | ₩261,877 | +2.96% | 19.9만 |
|---|
| 2026.03.17 | ₩250,832 | ₩255,119 | ₩244,982 | ₩254,918 | +1.63% | 24.5만 |
|---|
| 2026.03.16 | ₩254,024 | ₩257,082 | ₩245,743 | ₩250,084 | -1.55% | 16.4만 |
|---|
| 2026.03.13 | ₩255,413 | ₩255,773 | ₩246,411 | ₩250,898 | -1.77% | 23.2만 |
|---|
| 2026.03.12 | ₩256,214 | ₩263,386 | ₩249,055 | ₩253,062 | -1.23% | 43.5만 |
|---|
| 2026.03.11 | ₩240,067 | ₩251,392 | ₩239,039 | ₩250,484 | +4.34% | 24.8만 |
|---|
| 2026.03.10 | ₩233,322 | ₩247,780 | ₩229,516 | ₩241,469 | +3.49% | 29.5만 |
|---|
| 2026.03.09 | ₩223,039 | ₩241,042 | ₩222,237 | ₩233,963 | +4.90% | 30.4만 |
|---|
| 2026.03.06 | ₩223,559 | ₩228,608 | ₩221,703 | ₩225,175 | +0.72% | 21.9만 |
|---|
| 2026.03.05 | ₩242,912 | ₩242,912 | ₩224,241 | ₩225,776 | -7.05% | 34.6만 |
|---|
| 2026.03.04 | ₩234,965 | ₩246,838 | ₩229,623 | ₩243,993 | +3.84% | 39.5만 |
|---|
| 2026.03.03 | ₩212,648 | ₩232,882 | ₩207,680 | ₩231,653 | +8.94% | 38.7만 |
|---|
| 2026.03.02 | ₩217,990 | ₩222,825 | ₩210,618 | ₩220,608 | +1.20% | 38.7만 |
|---|
| 2026.02.27 | ₩222,464 | ₩223,039 | ₩210,671 | ₩217,229 | -2.35% | 60.1만 |
|---|
| 2026.02.26 | ₩234,725 | ₩234,725 | ₩220,067 | ₩224,441 | -4.38% | 56.7만 |
|---|
| 2026.02.25 | ₩243,259 | ₩243,366 | ₩233,670 | ₩234,364 | -3.66% | 27.4만 |
|---|
| 2026.02.24 | ₩235,873 | ₩245,476 | ₩233,309 | ₩241,242 | +2.28% | 36.8만 |
|---|
| 2026.02.23 | ₩231,720 | ₩236,822 | ₩231,052 | ₩236,114 | +1.90% | 17.1만 |
|---|
| 2026.02.20 | ₩235,446 | ₩237,049 | ₩229,062 | ₩234,524 | -0.39% | 23.8만 |
|---|
| 2026.02.19 | ₩236,701 | ₩240,294 | ₩230,371 | ₩236,034 | -0.28% | 27.6만 |
|---|
| 2026.02.18 | ₩241,576 | ₩247,680 | ₩238,237 | ₩241,456 | -0.05% | 23.3만 |
|---|
| 2026.02.17 | ₩244,381 | ₩248,027 | ₩238,731 | ₩242,284 | -0.86% | 19.4만 |
|---|
| 2026.02.13 | ₩249,616 | ₩251,833 | ₩242,003 | ₩247,773 | -0.74% | 17.1만 |
|---|
| 2026.02.12 | ₩258,671 | ₩264,374 | ₩244,087 | ₩250,805 | -3.04% | 24.5만 |
|---|
| 2026.02.11 | ₩258,765 | ₩258,778 | ₩243,686 | ₩254,972 | -1.47% | 48만 |
|---|
| 2026.02.10 | ₩269,783 | ₩273,189 | ₩252,488 | ₩253,690 | -5.97% | 48.7만 |
|---|
| 2026.02.09 | ₩275,059 | ₩278,311 | ₩269,429 | ₩271,733 | -1.21% | 23.4만 |
|---|
| 2026.02.06 | ₩271,720 | ₩283,145 | ₩271,720 | ₩275,553 | +1.41% | 19.4만 |
|---|
| 2026.02.05 | ₩273,443 | ₩279,132 | ₩267,732 | ₩269,463 | -1.46% | 20.8만 |
|---|
| 2026.02.04 | ₩279,372 | ₩280,468 | ₩269,903 | ₩278,811 | -0.20% | 19.2만 |
|---|
| 2026.02.03 | ₩277,543 | ₩282,030 | ₩272,950 | ₩281,656 | +1.48% | 21.2만 |
|---|
| 2026.02.02 | ₩276,541 | ₩280,094 | ₩266,418 | ₩270,397 | -2.22% | 27.7만 |
|---|
| 2026.01.30 | ₩287,780 | ₩287,780 | ₩274,150 | ₩280,200 | -2.63% | 42.4만 |
|---|
| 2026.01.29 | ₩291,152 | ₩299,833 | ₩287,282 | ₩295,239 | +1.40% | 26.5만 |
|---|
| 2026.01.28 | ₩297,736 | ₩297,736 | ₩282,284 | ₩288,134 | -3.23% | 19.7만 |
|---|
| 2026.01.27 | ₩285,650 | ₩297,977 | ₩285,650 | ₩295,599 | +3.48% | 20.6만 |
|---|
| 2026.01.26 | ₩311,185 | ₩313,022 | ₩284,154 | ₩285,650 | -8.21% | 40.3만 |
|---|
| 2026.01.23 | ₩314,965 | ₩316,396 | ₩305,549 | ₩308,715 | -1.98% | 18.4만 |
|---|
| 2026.01.22 | ₩318,598 | ₩326,438 | ₩311,185 | ₩313,857 | -1.49% | 20.6만 |
|---|
| 2026.01.21 | ₩315,206 | ₩316,528 | ₩304,988 | ₩313,710 | -0.47% | 25.2만 |
|---|
| 2026.01.20 | ₩320,000 | ₩327,199 | ₩307,179 | ₩311,012 | -2.81% | 38.5만 |
|---|
| 2026.01.16 | ₩327,426 | ₩330,264 | ₩315,861 | ₩321,630 | -1.77% | 18.2만 |
|---|
| 2026.01.15 | ₩332,528 | ₩338,992 | ₩325,209 | ₩333,423 | +0.27% | 21.9만 |
|---|
| 2026.01.14 | ₩322,150 | ₩338,324 | ₩317,129 | ₩333,396 | +3.49% | 28만 |
|---|
| 2026.01.13 | ₩328,668 | ₩331,553 | ₩308,502 | ₩321,229 | -2.26% | 31.9만 |
|---|
| 2026.01.12 | ₩328,120 | ₩333,863 | ₩320,534 | ₩328,668 | +0.17% | 22.8만 |
|---|
| 2026.01.09 | ₩309,756 | ₩330,591 | ₩307,112 | ₩323,633 | +4.48% | 46.8만 |
|---|
| 2026.01.08 | ₩290,978 | ₩310,678 | ₩285,249 | ₩308,394 | +5.99% | 31.9만 |
|---|
| 2026.01.07 | ₩278,625 | ₩301,122 | ₩278,017 | ₩296,788 | +6.52% | 40.1만 |
|---|
| 2026.01.06 | ₩269,997 | ₩288,481 | ₩269,997 | ₩282,538 | +4.64% | 21.9만 |
|---|
| 2026.01.05 | ₩272,908 | ₩280,975 | ₩267,940 | ₩269,543 | -1.23% | 26만 |
|---|
| 2026.01.02 | ₩269,329 | ₩272,855 | ₩264,442 | ₩271,199 | +0.69% | 15만 |
|---|
| 2025.12.31 | ₩269,262 | ₩271,794 | ₩262,798 | ₩266,952 | -0.86% | 18.8만 |
|---|
| 2025.12.30 | ₩276,568 | ₩277,823 | ₩267,840 | ₩269,930 | -2.40% | 11.8만 |
|---|
| 2025.12.29 | ₩268,407 | ₩276,231 | ₩266,069 | ₩274,324 | +2.20% | 11.2만 |
|---|
| 2025.12.26 | ₩280,000 | ₩280,000 | ₩270,678 | ₩273,977 | -2.15% | 15.1만 |
|---|
| 2025.12.24 | ₩275,125 | ₩281,803 | ₩272,882 | ₩277,650 | +0.92% | 7.4만 |
|---|
| 2025.12.23 | ₩273,790 | ₩282,751 | ₩273,790 | ₩278,785 | +1.82% | 18.2만 |
|---|
| 2025.12.22 | ₩281,282 | ₩287,546 | ₩272,788 | ₩273,870 | -2.64% | 15.2만 |
|---|
| 2025.12.19 | ₩271,119 | ₩285,997 | ₩270,259 | ₩277,877 | +2.49% | 52.3만 |
|---|
| 2025.12.18 | ₩267,112 | ₩281,803 | ₩267,112 | ₩275,606 | +3.18% | 45.9만 |
|---|
| 2025.12.17 | ₩253,850 | ₩269,783 | ₩253,756 | ₩264,775 | +4.30% | 49.9만 |
|---|
| 2025.12.16 | ₩251,646 | ₩257,111 | ₩247,860 | ₩249,282 | -0.94% | 23.4만 |
|---|
| 2025.12.15 | ₩249,750 | ₩259,526 | ₩242,793 | ₩255,760 | +2.41% | 34.9만 |
|---|
| 2025.12.12 | ₩253,302 | ₩256,387 | ₩240,908 | ₩247,119 | -2.44% | 22.1만 |
|---|
| 2025.12.11 | ₩248,454 | ₩255,012 | ₩245,209 | ₩253,663 | +2.10% | 34.5만 |
|---|
| 2025.12.10 | ₩239,292 | ₩240,784 | ₩232,239 | ₩238,998 | -0.12% | 22.9만 |
|---|
| 2025.12.09 | ₩229,503 | ₩241,429 | ₩229,503 | ₩238,878 | +4.09% | 16.3만 |
|---|
| 2025.12.08 | ₩239,185 | ₩243,072 | ₩227,219 | ₩232,788 | -2.67% | 22.2만 |
|---|
| 2025.12.05 | ₩245,743 | ₩247,079 | ₩238,845 | ₩239,145 | -2.68% | 24.3만 |
|---|
| 2025.12.04 | ₩239,252 | ₩248,107 | ₩238,718 | ₩246,424 | +3.00% | 25.9만 |
|---|
| 2025.12.03 | ₩220,434 | ₩245,358 | ₩218,918 | ₩241,456 | +9.54% | 48.4만 |
|---|
| 2025.12.02 | ₩207,826 | ₩219,032 | ₩207,259 | ₩216,361 | +4.11% | 27.1만 |
|---|
| 2025.12.01 | ₩209,122 | ₩216,655 | ₩204,875 | ₩205,463 | -1.75% | 20.6만 |
|---|
| 2025.11.28 | ₩212,488 | ₩213,930 | ₩209,656 | ₩212,635 | +0.07% | 16만 |
|---|
| 2025.11.26 | ₩213,422 | ₩221,035 | ₩213,422 | ₩214,424 | +0.47% | 36.5만 |
|---|
| 2025.11.25 | ₩204,875 | ₩215,092 | ₩202,284 | ₩212,060 | +3.51% | 24.9만 |
|---|
| 2025.11.24 | ₩209,630 | ₩210,638 | ₩204,461 | ₩204,808 | -2.30% | 17.4만 |
|---|
| 2025.11.21 | ₩206,451 | ₩212,074 | ₩199,212 | ₩209,763 | +1.60% | 31.2만 |
|---|
| 2025.11.20 | ₩216,868 | ₩220,040 | ₩204,661 | ₩206,384 | -4.83% | 43만 |
|---|
| 2025.11.19 | ₩215,119 | ₩220,481 | ₩211,018 | ₩213,903 | -0.56% | 18.3만 |
|---|
| 2025.11.18 | ₩210,671 | ₩218,164 | ₩209,149 | ₩215,666 | +2.37% | 14.6만 |
|---|
| 2025.11.17 | ₩210,177 | ₩219,032 | ₩207,867 | ₩213,035 | +1.36% | 22.1만 |
|---|
| 2025.11.14 | ₩207,693 | ₩215,720 | ₩203,018 | ₩211,753 | +1.95% | 19.7만 |
|---|
| 2025.11.13 | ₩226,858 | ₩229,342 | ₩212,261 | ₩212,942 | -6.13% | 25.6만 |
|---|
| 2025.11.12 | ₩223,826 | ₩231,031 | ₩222,838 | ₩226,938 | +1.39% | 21.5만 |
|---|
| 2025.11.11 | ₩221,703 | ₩223,399 | ₩210,725 | ₩221,436 | -0.12% | 29.3만 |
|---|
| 2025.11.10 | ₩230,498 | ₩230,498 | ₩218,631 | ₩220,768 | -4.22% | 33.3만 |
|---|
| 2025.11.07 | ₩231,479 | ₩232,147 | ₩221,703 | ₩226,150 | -2.30% | 19.2만 |
|---|
| 2025.11.06 | ₩215,025 | ₩236,514 | ₩212,661 | ₩228,541 | +6.29% | 64만 |
|---|
| 2025.11.05 | ₩227,045 | ₩234,364 | ₩227,045 | ₩232,374 | +2.35% | 17.6만 |
|---|
| 2025.11.04 | ₩234,404 | ₩239,893 | ₩227,205 | ₩228,140 | -2.67% | 56.4만 |
|---|
| 2025.11.03 | ₩231,399 | ₩250,912 | ₩228,695 | ₩242,765 | +4.91% | 56.5만 |
|---|
| 2025.10.31 | ₩217,563 | ₩232,267 | ₩215,693 | ₩231,399 | +6.36% | 31.2만 |
|---|
| 2025.10.30 | ₩218,311 | ₩219,139 | ₩209,803 | ₩215,212 | -1.42% | 26.1만 |
|---|
| 2025.10.29 | ₩221,463 | ₩226,364 | ₩217,643 | ₩221,690 | +0.10% | 26.2만 |
|---|
| 2025.10.28 | ₩217,536 | ₩224,067 | ₩215,479 | ₩220,114 | +1.18% | 19.3만 |
|---|
| 2025.10.27 | ₩219,085 | ₩220,120 | ₩215,493 | ₩219,646 | +0.26% | 15.6만 |
|---|
| 2025.10.24 | ₩211,018 | ₩220,821 | ₩211,018 | ₩219,446 | +3.99% | 26.8만 |
|---|
| 2025.10.23 | ₩207,760 | ₩211,359 | ₩204,679 | ₩208,494 | +0.35% | 21.7만 |
|---|
| 2025.10.22 | ₩209,202 | ₩211,813 | ₩198,424 | ₩204,367 | -2.31% | 25.3만 |
|---|
| 2025.10.21 | ₩212,020 | ₩212,935 | ₩205,302 | ₩211,419 | -0.28% | 25.1만 |
|---|
| 2025.10.20 | ₩208,815 | ₩216,828 | ₩207,012 | ₩215,065 | +2.99% | 20.7만 |
|---|
| 2025.10.17 | ₩204,581 | ₩209,596 | ₩201,803 | ₩204,995 | +0.20% | 26.2만 |
|---|
| 2025.10.16 | ₩207,292 | ₩213,329 | ₩203,192 | ₩206,504 | -0.38% | 29.9만 |
|---|
| 2025.10.15 | ₩220,367 | ₩222,822 | ₩201,002 | ₩204,688 | -7.12% | 45.8만 |
|---|
| 2025.10.14 | ₩219,246 | ₩226,084 | ₩216,672 | ₩219,419 | +0.08% | 16.5만 |
|---|
| 2025.10.13 | ₩219,606 | ₩227,887 | ₩218,805 | ₩223,987 | +1.99% | 18.4만 |
|---|
| 2025.10.10 | ₩223,493 | ₩229,983 | ₩212,675 | ₩213,716 | -4.37% | 25.1만 |
|---|