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 | ₩234,461 | ₩246,559 | ₩231,808 | ₩242,598 | +3.47% | 22.4만 |
| 2026.10.08 | ₩227,459 | ₩237,360 | ₩227,459 | ₩232,857 | +2.37% | 22.2만 |
| 2026.10.07 | ₩231,989 | ₩233,058 | ₩224,734 | ₩227,419 | -1.97% | 16.6만 |
| 2026.10.06 | ₩232,670 | ₩237,026 | ₩227,092 | ₩236,465 | +1.63% | 23.2만 |
| 2026.10.05 | ₩231,214 | ₩234,714 | ₩225,642 | ₩231,949 | +0.32% | 25.7만 |
| 2026.10.02 | ₩231,147 | ₩232,590 | ₩228,154 | ₩229,196 | -0.84% | 20.1만 |
| 2026.10.01 | ₩222,743 | ₩228,869 | ₩219,008 | ₩227,526 | +2.15% | 30.4만 |
| 2026.09.30 | ₩225,041 | ₩234,634 | ₩224,386 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩224,760 |
| -0.12% |
| 34만 |
| 2026.09.29 | ₩230,679 | ₩230,679 | ₩219,229 | ₩221,794 | -3.85% | 30.3만 |
|---|
| 2026.09.28 | ₩232,229 | ₩235,155 | ₩229,590 | ₩234,541 | +1.00% | 24.4만 |
|---|
| 2026.09.25 | ₩228,769 | ₩233,298 | ₩228,314 | ₩233,058 | +1.87% | 18.3만 |
|---|
| 2026.09.24 | ₩239,484 | ₩240,005 | ₩221,765 | ₩229,824 | -4.03% | 51.5만 |
|---|
| 2026.09.23 | ₩246,953 | ₩253,848 | ₩240,754 | ₩241,034 | -2.40% | 20.4만 |
|---|
| 2026.09.22 | ₩235,570 | ₩253,607 | ₩232,911 | ₩251,950 | +6.95% | 33.4만 |
|---|
| 2026.09.21 | ₩235,676 | ₩238,890 | ₩233,325 | ₩234,474 | -0.51% | 25만 |
|---|
| 2026.09.18 | ₩236,946 | ₩239,284 | ₩230,506 | ₩232,777 | -1.76% | 63.5만 |
|---|
| 2026.09.17 | ₩257,655 | ₩260,234 | ₩246,445 | ₩246,820 | -4.21% | 22.2만 |
|---|
| 2026.09.16 | ₩255,798 | ₩264,536 | ₩250,982 | ₩253,179 | -1.02% | 34.1만 |
|---|
| 2026.09.15 | ₩264,323 | ₩267,182 | ₩246,579 | ₩252,017 | -4.66% | 44.6만 |
|---|
| 2026.09.14 | ₩274,330 | ₩274,330 | ₩263,307 | ₩264,349 | -3.64% | 37.8만 |
|---|
| 2026.09.11 | ₩289,936 | ₩291,031 | ₩276,308 | ₩279,795 | -3.50% | 41.5만 |
|---|
| 2026.09.10 | ₩298,233 | ₩300,638 | ₩289,949 | ₩290,911 | -2.46% | 19.3만 |
|---|
| 2026.09.09 | ₩305,916 | ₩311,487 | ₩301,493 | ₩303,217 | -0.88% | 27만 |
|---|
| 2026.09.08 | ₩296,657 | ₩307,305 | ₩296,102 | ₩298,941 | +0.77% | 26.3만 |
|---|
| 2026.09.04 | ₩288,947 | ₩303,684 | ₩288,947 | ₩301,173 | +4.23% | 25.3만 |
|---|
| 2026.09.03 | ₩313,919 | ₩313,986 | ₩283,536 | ₩290,176 | -7.56% | 34.4만 |
|---|
| 2026.09.02 | ₩309,978 | ₩324,007 | ₩308,802 | ₩311,701 | +0.56% | 31.6만 |
|---|
| 2026.09.01 | ₩314,948 | ₩316,257 | ₩307,305 | ₩311,861 | -0.98% | 34.6만 |
|---|
| 2026.08.31 | ₩306,878 | ₩318,462 | ₩304,900 | ₩314,921 | +2.62% | 42.1만 |
|---|
| 2026.08.28 | ₩299,315 | ₩313,986 | ₩299,315 | ₩302,268 | +0.99% | 32.6만 |
|---|
| 2026.08.27 | ₩288,546 | ₩306,036 | ₩286,529 | ₩303,805 | +5.29% | 37만 |
|---|
| 2026.08.26 | ₩290,163 | ₩299,289 | ₩281,411 | ₩291,165 | +0.35% | 35만 |
|---|
| 2026.08.25 | ₩280,583 | ₩290,938 | ₩272,192 | ₩288,105 | +2.68% | 31.2만 |
|---|
| 2026.08.24 | ₩280,583 | ₩292,528 | ₩276,601 | ₩280,490 | -0.03% | 46.4만 |
|---|
| 2026.08.21 | ₩268,224 | ₩283,082 | ₩268,224 | ₩280,596 | +4.61% | 51.9만 |
|---|
| 2026.08.20 | ₩251,389 | ₩261,143 | ₩250,200 | ₩259,606 | +3.27% | 51.4만 |
|---|
| 2026.08.19 | ₩232,376 | ₩261,250 | ₩229,864 | ₩259,767 | +11.79% | 55.3만 |
|---|
| 2026.08.18 | ₩222,422 | ₩228,475 | ₩221,353 | ₩226,390 | +1.78% | 34.3만 |
|---|
| 2026.08.17 | ₩220,659 | ₩227,112 | ₩217,118 | ₩225,816 | +2.34% | 44.7만 |
|---|
| 2026.08.14 | ₩211,012 | ₩222,476 | ₩210,310 | ₩221,861 | +5.14% | 25.5만 |
|---|
| 2026.08.13 | ₩208,540 | ₩216,744 | ₩206,242 | ₩207,899 | -0.31% | 33.4만 |
|---|
| 2026.08.12 | ₩207,845 | ₩213,497 | ₩203,971 | ₩213,136 | +2.55% | 31.9만 |
|---|
| 2026.08.11 | ₩206,923 | ₩211,092 | ₩203,567 | ₩205,494 | -0.69% | 20.8만 |
|---|
| 2026.08.10 | ₩199,401 | ₩206,362 | ₩195,466 | ₩205,507 | +3.06% | 24.2만 |
|---|
| 2026.08.07 | ₩197,076 | ₩204,425 | ₩193,402 | ₩203,022 | +3.02% | 30.2만 |
|---|
| 2026.08.06 | ₩197,744 | ₩209,014 | ₩193,736 | ₩203,249 | +2.78% | 41.2만 |
|---|
| 2026.08.05 | ₩191,064 | ₩197,036 | ₩187,710 | ₩195,232 | +2.18% | 36.2만 |
|---|
| 2026.08.04 | ₩186,614 | ₩190,743 | ₩185,359 | ₩187,844 | +0.66% | 32.2만 |
|---|
| 2026.08.03 | ₩181,711 | ₩190,202 | ₩178,558 | ₩184,918 | +1.76% | 42.2만 |
|---|
| 2026.07.31 | ₩193,335 | ₩193,375 | ₩181,591 | ₩183,261 | -5.21% | 39만 |
|---|
| 2026.07.30 | ₩186,868 | ₩192,460 | ₩182,045 | ₩192,146 | +2.82% | 20.6만 |
|---|
| 2026.07.29 | ₩190,062 | ₩190,964 | ₩180,976 | ₩185,933 | -2.17% | 32.7만 |
|---|
| 2026.07.28 | ₩191,264 | ₩196,983 | ₩189,273 | ₩193,829 | +1.34% | 30.3만 |
|---|
| 2026.07.27 | ₩190,984 | ₩196,615 | ₩187,055 | ₩194,457 | +1.82% | 60.9만 |
|---|
| 2026.07.24 | ₩190,716 | ₩193,322 | ₩182,406 | ₩190,984 | +0.14% | 30.5만 |
|---|
| 2026.07.23 | ₩195,887 | ₩199,120 | ₩189,627 | ₩191,344 | -2.32% | 23.7만 |
|---|
| 2026.07.22 | ₩191,204 | ₩197,076 | ₩190,730 | ₩195,433 | +2.21% | 20.3만 |
|---|
| 2026.07.21 | ₩190,503 | ₩197,036 | ₩189,327 | ₩189,781 | -0.38% | 20.2만 |
|---|
| 2026.07.20 | ₩192,066 | ₩193,549 | ₩188,164 | ₩192,079 | +0.01% | 24.3만 |
|---|
| 2026.07.17 | ₩193,990 | ₩194,284 | ₩189,233 | ₩192,133 | -0.96% | 19.2만 |
|---|
| 2026.07.16 | ₩208,500 | ₩208,567 | ₩193,696 | ₩194,030 | -6.94% | 18.6만 |
|---|
| 2026.07.15 | ₩207,565 | ₩209,609 | ₩200,804 | ₩203,850 | -1.79% | 19.9만 |
|---|
| 2026.07.14 | ₩201,753 | ₩208,099 | ₩201,753 | ₩205,681 | +1.95% | 21.9만 |
|---|
| 2026.07.13 | ₩197,724 | ₩201,686 | ₩194,604 | ₩198,680 | +0.48% | 24.5만 |
|---|
| 2026.07.10 | ₩197,290 | ₩198,973 | ₩192,508 | ₩195,994 | -0.66% | 34.3만 |
|---|
| 2026.07.09 | ₩201,753 | ₩201,753 | ₩196,475 | ₩200,376 | -0.68% | 20.1만 |
|---|
| 2026.07.08 | ₩203,089 | ₩207,297 | ₩201,606 | ₩201,699 | -0.68% | 25만 |
|---|
| 2026.07.07 | ₩210,611 | ₩210,638 | ₩199,495 | ₩203,129 | -3.55% | 29.7만 |
|---|
| 2026.07.06 | ₩211,105 | ₩217,465 | ₩209,034 | ₩210,491 | -0.29% | 23.4만 |
|---|
| 2026.07.02 | ₩213,457 | ₩219,456 | ₩210,170 | ₩213,778 | +0.15% | 20.4만 |
|---|
| 2026.07.01 | ₩220,258 | ₩227,139 | ₩209,983 | ₩210,304 | -4.52% | 25.5만 |
|---|
| 2026.06.30 | ₩220,458 | ₩223,070 | ₩216,316 | ₩220,378 | -0.04% | 17.9만 |
|---|
| 2026.06.29 | ₩217,465 | ₩224,205 | ₩214,365 | ₩219,469 | +0.92% | 16.1만 |
|---|
| 2026.06.26 | ₩222,970 | ₩229,771 | ₩217,171 | ₩220,792 | -0.98% | 25.1만 |
|---|
| 2026.06.25 | ₩219,122 | ₩225,201 | ₩216,269 | ₩224,707 | +2.55% | 17만 |
|---|
| 2026.06.24 | ₩219,095 | ₩221,884 | ₩212,896 | ₩218,307 | -0.36% | 31.9만 |
|---|
| 2026.06.23 | ₩233,646 | ₩233,646 | ₩221,928 | ₩222,703 | -4.68% | 31.9만 |
|---|
| 2026.06.22 | ₩242,878 | ₩244,375 | ₩230,265 | ₩233,939 | -3.68% | 36.7만 |
|---|
| 2026.06.18 | ₩259,499 | ₩260,290 | ₩247,314 | ₩248,209 | -4.35% | 33.9만 |
|---|
| 2026.06.17 | ₩260,314 | ₩265,315 | ₩255,030 | ₩258,364 | -0.75% | 26만 |
|---|
| 2026.06.16 | ₩253,861 | ₩256,627 | ₩247,180 | ₩250,921 | -1.16% | 15.7만 |
|---|
| 2026.06.15 | ₩268,558 | ₩268,558 | ₩254,075 | ₩254,248 | -5.33% | 21.1만 |
|---|
| 2026.06.12 | ₩254,369 | ₩270,268 | ₩254,369 | ₩268,318 | +5.48% | 28.7만 |
|---|
| 2026.06.11 | ₩261,984 | ₩263,160 | ₩249,478 | ₩252,698 | -3.54% | 29.8만 |
|---|
| 2026.06.10 | ₩261,236 | ₩272,045 | ₩256,967 | ₩259,593 | -0.63% | 18.7만 |
|---|
| 2026.06.09 | ₩269,093 | ₩269,093 | ₩251,964 | ₩258,644 | -3.88% | 21.9만 |
|---|
| 2026.06.08 | ₩276,575 | ₩277,911 | ₩260,754 | ₩270,148 | -2.32% | 22.9만 |
|---|
| 2026.06.05 | ₩284,966 | ₩285,881 | ₩268,064 | ₩270,402 | -5.11% | 26.3만 |
|---|
| 2026.06.04 | ₩280,035 | ₩294,719 | ₩280,035 | ₩287,544 | +2.68% | 19.6만 |
|---|
| 2026.06.03 | ₩285,660 | ₩292,822 | ₩277,430 | ₩284,297 | -0.48% | 24.8만 |
|---|
| 2026.06.02 | ₩285,861 | ₩296,616 | ₩284,558 | ₩291,138 | +1.85% | 24.6만 |
|---|
| 2026.06.01 | ₩271,484 | ₩292,942 | ₩271,324 | ₩287,758 | +5.99% | 33.3만 |
|---|
| 2026.05.29 | ₩284,431 | ₩286,515 | ₩260,515 | ₩265,846 | -6.53% | 45.5만 |
|---|
| 2026.05.28 | ₩266,928 | ₩285,928 | ₩263,200 | ₩285,553 | +6.98% | 30.6만 |
|---|
| 2026.05.27 | ₩253,781 | ₩272,460 | ₩248,984 | ₩268,424 | +5.77% | 40.8만 |
|---|
| 2026.05.26 | ₩239,150 | ₩258,698 | ₩239,150 | ₩257,642 | +7.73% | 38.4만 |
|---|
| 2026.05.22 | ₩231,534 | ₩236,699 | ₩228,755 | ₩234,220 | +1.16% | 18.4만 |
|---|
| 2026.05.21 | ₩232,496 | ₩237,828 | ₩229,731 | ₩230,132 | -1.02% | 20.3만 |
|---|
| 2026.05.20 | ₩239,284 | ₩239,284 | ₩230,840 | ₩233,285 | -2.51% | 17만 |
|---|
| 2026.05.19 | ₩243,172 | ₩243,573 | ₩231,454 | ₩235,930 | -2.98% | 18.6만 |
|---|
| 2026.05.18 | ₩243,800 | ₩247,514 | ₩236,759 | ₩243,573 | -0.09% | 42.1만 |
|---|
| 2026.05.15 | ₩238,643 | ₩244,562 | ₩237,293 | ₩240,086 | +0.60% | 33.6만 |
|---|
| 2026.05.14 | ₩239,752 | ₩246,085 | ₩227,151 | ₩243,078 | +1.39% | 24.9만 |
|---|
| 2026.05.13 | ₩247,822 | ₩249,812 | ₩232,951 | ₩239,752 | -3.26% | 34.2만 |
|---|
| 2026.05.12 | ₩246,486 | ₩256,179 | ₩243,533 | ₩251,229 | +1.92% | 25.2만 |
|---|
| 2026.05.11 | ₩246,339 | ₩257,869 | ₩243,172 | ₩250,374 | +1.64% | 24.7만 |
|---|
| 2026.05.08 | ₩239,070 | ₩262,666 | ₩239,070 | ₩245,991 | +2.89% | 35만 |
|---|
| 2026.05.07 | ₩261,303 | ₩263,628 | ₩256,961 | ₩258,444 | -1.09% | 18.3만 |
|---|
| 2026.05.06 | ₩250,227 | ₩266,313 | ₩250,026 | ₩263,427 | +5.28% | 26만 |
|---|
| 2026.05.05 | ₩245,283 | ₩254,295 | ₩245,176 | ₩251,883 | +2.69% | 19.9만 |
|---|
| 2026.05.04 | ₩243,212 | ₩248,142 | ₩240,593 | ₩247,007 | +1.56% | 21.9만 |
|---|
| 2026.05.01 | ₩244,602 | ₩248,122 | ₩235,169 | ₩243,666 | -0.38% | 23.5만 |
|---|
| 2026.04.30 | ₩251,790 | ₩254,529 | ₩243,787 | ₩249,118 | -1.06% | 22.7만 |
|---|
| 2026.04.29 | ₩262,960 | ₩265,645 | ₩253,460 | ₩253,914 | -3.44% | 24.7만 |
|---|
| 2026.04.28 | ₩262,399 | ₩266,126 | ₩255,972 | ₩261,063 | -0.51% | 13.6만 |
|---|
| 2026.04.27 | ₩251,630 | ₩261,878 | ₩251,616 | ₩260,461 | +3.51% | 17.6만 |
|---|
| 2026.04.24 | ₩255,197 | ₩260,541 | ₩250,026 | ₩250,160 | -1.97% | 29.2만 |
|---|
| 2026.04.23 | ₩278,619 | ₩278,619 | ₩265,706 | ₩265,766 | -4.61% | 20만 |
|---|
| 2026.04.22 | ₩279,207 | ₩283,249 | ₩275,626 | ₩278,753 | -0.16% | 22.3만 |
|---|
| 2026.04.21 | ₩261,156 | ₩279,554 | ₩261,156 | ₩276,267 | +5.79% | 38.1만 |
|---|
| 2026.04.20 | ₩256,533 | ₩264,550 | ₩253,794 | ₩260,582 | +1.58% | 25.7만 |
|---|
| 2026.04.17 | ₩253,908 | ₩256,814 | ₩243,172 | ₩256,132 | +0.88% | 21.4만 |
|---|
| 2026.04.16 | ₩259,847 | ₩266,333 | ₩251,202 | ₩253,273 | -2.53% | 24.3만 |
|---|
| 2026.04.15 | ₩247,715 | ₩260,835 | ₩244,521 | ₩258,604 | +4.40% | 24.9만 |
|---|
| 2026.04.14 | ₩259,072 | ₩259,346 | ₩248,557 | ₩249,666 | -3.63% | 20.3만 |
|---|
| 2026.04.13 | ₩259,406 | ₩264,430 | ₩256,293 | ₩259,326 | -0.03% | 17.8만 |
|---|
| 2026.04.10 | ₩248,650 | ₩263,735 | ₩248,650 | ₩257,228 | +3.45% | 16.5만 |
|---|
| 2026.04.09 | ₩267,716 | ₩269,386 | ₩242,117 | ₩247,448 | -7.57% | 36.7만 |
|---|
| 2026.04.08 | ₩267,316 | ₩272,847 | ₩255,317 | ₩266,207 | -0.41% | 37.2만 |
|---|
| 2026.04.07 | ₩279,447 | ₩281,919 | ₩269,226 | ₩272,219 | -2.59% | 21.4만 |
|---|
| 2026.04.06 | ₩281,973 | ₩281,973 | ₩270,562 | ₩278,098 | -1.37% | 13.6만 |
|---|
| 2026.04.02 | ₩263,828 | ₩280,089 | ₩263,828 | ₩279,661 | +6.00% | 20.6만 |
|---|
| 2026.04.01 | ₩275,760 | ₩281,179 | ₩264,670 | ₩264,991 | -3.91% | 27.5만 |
|---|
| 2026.03.31 | ₩287,865 | ₩291,152 | ₩272,580 | ₩274,263 | -4.72% | 31만 |
|---|
| 2026.03.30 | ₩303,030 | ₩309,483 | ₩281,625 | ₩286,248 | -5.54% | 37.8만 |
|---|
| 2026.03.27 | ₩288,186 | ₩300,598 | ₩284,725 | ₩298,300 | +3.51% | 25.5만 |
|---|
| 2026.03.26 | ₩286,288 | ₩295,107 | ₩286,288 | ₩288,493 | +0.77% | 28.3만 |
|---|
| 2026.03.25 | ₩291,272 | ₩297,979 | ₩286,435 | ₩290,644 | -0.22% | 26.7만 |
|---|
| 2026.03.24 | ₩266,915 | ₩296,857 | ₩266,915 | ₩291,232 | +9.11% | 55.4만 |
|---|
| 2026.03.23 | ₩259,913 | ₩271,725 | ₩256,734 | ₩268,064 | +3.14% | 45.7만 |
|---|
| 2026.03.20 | ₩266,113 | ₩267,222 | ₩254,663 | ₩258,791 | -2.75% | 39.1만 |
|---|
| 2026.03.19 | ₩261,864 | ₩285,233 | ₩259,486 | ₩265,779 | +1.49% | 35.6만 |
|---|
| 2026.03.18 | ₩254,449 | ₩265,873 | ₩250,387 | ₩261,984 | +2.96% | 19.9만 |
|---|
| 2026.03.17 | ₩250,935 | ₩255,224 | ₩245,083 | ₩255,023 | +1.63% | 24.5만 |
|---|
| 2026.03.16 | ₩254,128 | ₩257,188 | ₩245,844 | ₩250,187 | -1.55% | 16.4만 |
|---|
| 2026.03.13 | ₩255,518 | ₩255,878 | ₩246,512 | ₩251,002 | -1.77% | 23.2만 |
|---|
| 2026.03.12 | ₩256,319 | ₩263,494 | ₩249,158 | ₩253,166 | -1.23% | 43.5만 |
|---|
| 2026.03.11 | ₩240,166 | ₩251,496 | ₩239,137 | ₩250,587 | +4.34% | 24.8만 |
|---|
| 2026.03.10 | ₩233,418 | ₩247,882 | ₩229,611 | ₩241,569 | +3.49% | 29.5만 |
|---|
| 2026.03.09 | ₩223,130 | ₩241,141 | ₩222,329 | ₩234,060 | +4.90% | 30.4만 |
|---|
| 2026.03.06 | ₩223,651 | ₩228,702 | ₩221,794 | ₩225,268 | +0.72% | 21.9만 |
|---|
| 2026.03.05 | ₩243,012 | ₩243,012 | ₩224,333 | ₩225,869 | -7.05% | 34.6만 |
|---|
| 2026.03.04 | ₩235,062 | ₩246,940 | ₩229,717 | ₩244,094 | +3.84% | 39.5만 |
|---|
| 2026.03.03 | ₩212,735 | ₩232,977 | ₩207,765 | ₩231,748 | +8.94% | 38.7만 |
|---|
| 2026.03.02 | ₩218,080 | ₩222,917 | ₩210,705 | ₩220,699 | +1.20% | 38.7만 |
|---|
| 2026.02.27 | ₩222,556 | ₩223,130 | ₩210,758 | ₩217,318 | -2.35% | 60.1만 |
|---|
| 2026.02.26 | ₩234,821 | ₩234,821 | ₩220,158 | ₩224,533 | -4.38% | 56.7만 |
|---|
| 2026.02.25 | ₩243,359 | ₩243,466 | ₩233,766 | ₩234,461 | -3.66% | 27.4만 |
|---|
| 2026.02.24 | ₩235,970 | ₩245,577 | ₩233,405 | ₩241,342 | +2.28% | 36.8만 |
|---|
| 2026.02.23 | ₩231,815 | ₩236,919 | ₩231,147 | ₩236,211 | +1.90% | 17.1만 |
|---|
| 2026.02.20 | ₩235,543 | ₩237,146 | ₩229,156 | ₩234,621 | -0.39% | 23.8만 |
|---|
| 2026.02.19 | ₩236,799 | ₩240,393 | ₩230,466 | ₩236,131 | -0.28% | 27.6만 |
|---|
| 2026.02.18 | ₩241,676 | ₩247,782 | ₩238,335 | ₩241,555 | -0.05% | 23.3만 |
|---|
| 2026.02.17 | ₩244,481 | ₩248,129 | ₩238,830 | ₩242,384 | -0.86% | 19.4만 |
|---|
| 2026.02.13 | ₩249,719 | ₩251,937 | ₩242,103 | ₩247,875 | -0.74% | 17.1만 |
|---|
| 2026.02.12 | ₩258,778 | ₩264,483 | ₩244,187 | ₩250,908 | -3.04% | 24.5만 |
|---|
| 2026.02.11 | ₩258,871 | ₩258,885 | ₩243,787 | ₩255,077 | -1.47% | 48만 |
|---|
| 2026.02.10 | ₩269,894 | ₩273,301 | ₩252,592 | ₩253,794 | -5.97% | 48.7만 |
|---|
| 2026.02.09 | ₩275,172 | ₩278,425 | ₩269,540 | ₩271,845 | -1.21% | 23.4만 |
|---|
| 2026.02.06 | ₩271,832 | ₩283,262 | ₩271,832 | ₩275,666 | +1.41% | 19.4만 |
|---|
| 2026.02.05 | ₩273,555 | ₩279,247 | ₩267,842 | ₩269,574 | -1.46% | 20.8만 |
|---|
| 2026.02.04 | ₩279,487 | ₩280,583 | ₩270,014 | ₩278,926 | -0.20% | 19.2만 |
|---|
| 2026.02.03 | ₩277,657 | ₩282,146 | ₩273,062 | ₩281,772 | +1.48% | 21.2만 |
|---|
| 2026.02.02 | ₩276,655 | ₩280,209 | ₩266,527 | ₩270,509 | -2.22% | 27.7만 |
|---|
| 2026.01.30 | ₩287,898 | ₩287,898 | ₩274,263 | ₩280,316 | -2.63% | 42.4만 |
|---|
| 2026.01.29 | ₩291,272 | ₩299,957 | ₩287,400 | ₩295,360 | +1.40% | 26.5만 |
|---|
| 2026.01.28 | ₩297,859 | ₩297,859 | ₩282,400 | ₩288,252 | -3.23% | 19.7만 |
|---|
| 2026.01.27 | ₩285,767 | ₩298,100 | ₩285,767 | ₩295,721 | +3.48% | 20.6만 |
|---|
| 2026.01.26 | ₩311,314 | ₩313,151 | ₩284,271 | ₩285,767 | -8.21% | 40.3만 |
|---|
| 2026.01.23 | ₩315,095 | ₩316,526 | ₩305,675 | ₩308,842 | -1.98% | 18.4만 |
|---|
| 2026.01.22 | ₩318,729 | ₩326,572 | ₩311,314 | ₩313,986 | -1.49% | 20.6만 |
|---|
| 2026.01.21 | ₩315,335 | ₩316,658 | ₩305,114 | ₩313,839 | -0.47% | 25.2만 |
|---|
| 2026.01.20 | ₩320,132 | ₩327,334 | ₩307,305 | ₩311,140 | -2.81% | 38.5만 |
|---|
| 2026.01.16 | ₩327,561 | ₩330,400 | ₩315,991 | ₩321,762 | -1.77% | 18.2만 |
|---|
| 2026.01.15 | ₩332,665 | ₩339,131 | ₩325,343 | ₩333,560 | +0.27% | 21.9만 |
|---|
| 2026.01.14 | ₩322,283 | ₩338,463 | ₩317,259 | ₩333,533 | +3.49% | 28만 |
|---|
| 2026.01.13 | ₩328,803 | ₩331,689 | ₩308,629 | ₩321,361 | -2.26% | 31.9만 |
|---|
| 2026.01.12 | ₩328,255 | ₩334,001 | ₩320,666 | ₩328,803 | +0.17% | 22.8만 |
|---|
| 2026.01.09 | ₩309,884 | ₩330,727 | ₩307,238 | ₩323,766 | +4.48% | 46.8만 |
|---|
| 2026.01.08 | ₩291,098 | ₩310,806 | ₩285,366 | ₩308,521 | +5.99% | 31.9만 |
|---|
| 2026.01.07 | ₩278,739 | ₩301,246 | ₩278,131 | ₩296,910 | +6.52% | 40.1만 |
|---|
| 2026.01.06 | ₩270,108 | ₩288,600 | ₩270,108 | ₩282,654 | +4.64% | 21.9만 |
|---|
| 2026.01.05 | ₩273,021 | ₩281,091 | ₩268,050 | ₩269,654 | -1.23% | 26만 |
|---|
| 2026.01.02 | ₩269,440 | ₩272,967 | ₩264,551 | ₩271,310 | +0.69% | 15만 |
|---|
| 2025.12.31 | ₩269,373 | ₩271,906 | ₩262,906 | ₩267,062 | -0.86% | 18.8만 |
|---|
| 2025.12.30 | ₩276,682 | ₩277,938 | ₩267,950 | ₩270,041 | -2.40% | 11.8만 |
|---|
| 2025.12.29 | ₩268,518 | ₩276,345 | ₩266,178 | ₩274,437 | +2.20% | 11.2만 |
|---|
| 2025.12.26 | ₩280,115 | ₩280,115 | ₩270,789 | ₩274,090 | -2.15% | 15.1만 |
|---|
| 2025.12.24 | ₩275,239 | ₩281,919 | ₩272,994 | ₩277,764 | +0.92% | 7.4만 |
|---|
| 2025.12.23 | ₩273,903 | ₩282,868 | ₩273,903 | ₩278,900 | +1.82% | 18.2만 |
|---|
| 2025.12.22 | ₩281,398 | ₩287,664 | ₩272,900 | ₩273,983 | -2.64% | 15.2만 |
|---|
| 2025.12.19 | ₩271,230 | ₩286,115 | ₩270,370 | ₩277,991 | +2.49% | 52.3만 |
|---|
| 2025.12.18 | ₩267,222 | ₩281,919 | ₩267,222 | ₩275,720 | +3.18% | 45.9만 |
|---|
| 2025.12.17 | ₩253,954 | ₩269,894 | ₩253,861 | ₩264,884 | +4.30% | 49.9만 |
|---|
| 2025.12.16 | ₩251,750 | ₩257,217 | ₩247,962 | ₩249,385 | -0.94% | 23.4만 |
|---|
| 2025.12.15 | ₩249,853 | ₩259,633 | ₩242,893 | ₩255,865 | +2.41% | 34.9만 |
|---|
| 2025.12.12 | ₩253,407 | ₩256,493 | ₩241,008 | ₩247,220 | -2.44% | 22.1만 |
|---|
| 2025.12.11 | ₩248,557 | ₩255,117 | ₩245,310 | ₩253,767 | +2.10% | 34.5만 |
|---|
| 2025.12.10 | ₩239,391 | ₩240,883 | ₩232,335 | ₩239,097 | -0.12% | 22.9만 |
|---|
| 2025.12.09 | ₩229,597 | ₩241,529 | ₩229,597 | ₩238,977 | +4.09% | 16.3만 |
|---|
| 2025.12.08 | ₩239,284 | ₩243,172 | ₩227,312 | ₩232,884 | -2.67% | 22.2만 |
|---|
| 2025.12.05 | ₩245,844 | ₩247,180 | ₩238,943 | ₩239,244 | -2.68% | 24.3만 |
|---|
| 2025.12.04 | ₩239,351 | ₩248,209 | ₩238,816 | ₩246,526 | +3.00% | 25.9만 |
|---|
| 2025.12.03 | ₩220,525 | ₩245,459 | ₩219,008 | ₩241,555 | +9.54% | 48.4만 |
|---|
| 2025.12.02 | ₩207,912 | ₩219,122 | ₩207,344 | ₩216,450 | +4.11% | 27.1만 |
|---|
| 2025.12.01 | ₩209,208 | ₩216,744 | ₩204,959 | ₩205,547 | -1.75% | 20.6만 |
|---|
| 2025.11.28 | ₩212,575 | ₩214,018 | ₩209,743 | ₩212,722 | +0.07% | 16만 |
|---|
| 2025.11.26 | ₩213,510 | ₩221,126 | ₩213,510 | ₩214,512 | +0.47% | 36.5만 |
|---|
| 2025.11.25 | ₩204,959 | ₩215,181 | ₩202,367 | ₩212,148 | +3.51% | 24.9만 |
|---|
| 2025.11.24 | ₩209,716 | ₩210,725 | ₩204,545 | ₩204,892 | -2.30% | 17.4만 |
|---|
| 2025.11.21 | ₩206,536 | ₩212,161 | ₩199,294 | ₩209,849 | +1.60% | 31.2만 |
|---|
| 2025.11.20 | ₩216,958 | ₩220,131 | ₩204,746 | ₩206,469 | -4.83% | 43만 |
|---|
| 2025.11.19 | ₩215,207 | ₩220,572 | ₩211,105 | ₩213,991 | -0.56% | 18.3만 |
|---|
| 2025.11.18 | ₩210,758 | ₩218,254 | ₩209,235 | ₩215,755 | +2.37% | 14.6만 |
|---|
| 2025.11.17 | ₩210,264 | ₩219,122 | ₩207,952 | ₩213,123 | +1.36% | 22.1만 |
|---|
| 2025.11.14 | ₩207,778 | ₩215,808 | ₩203,102 | ₩211,840 | +1.95% | 19.7만 |
|---|
| 2025.11.13 | ₩226,952 | ₩229,437 | ₩212,348 | ₩213,029 | -6.13% | 25.6만 |
|---|
| 2025.11.12 | ₩223,919 | ₩231,126 | ₩222,930 | ₩227,032 | +1.39% | 21.5만 |
|---|
| 2025.11.11 | ₩221,794 | ₩223,491 | ₩210,811 | ₩221,527 | -0.12% | 29.3만 |
|---|
| 2025.11.10 | ₩230,593 | ₩230,593 | ₩218,721 | ₩220,859 | -4.22% | 33.3만 |
|---|
| 2025.11.07 | ₩231,575 | ₩232,243 | ₩221,794 | ₩226,244 | -2.30% | 19.2만 |
|---|
| 2025.11.06 | ₩215,114 | ₩236,612 | ₩212,749 | ₩228,635 | +6.29% | 64만 |
|---|
| 2025.11.05 | ₩227,139 | ₩234,461 | ₩227,139 | ₩232,470 | +2.35% | 17.6만 |
|---|
| 2025.11.04 | ₩234,501 | ₩239,992 | ₩227,299 | ₩228,234 | -2.67% | 56.4만 |
|---|
| 2025.11.03 | ₩231,494 | ₩251,015 | ₩228,789 | ₩242,865 | +4.91% | 56.5만 |
|---|
| 2025.10.31 | ₩217,652 | ₩232,363 | ₩215,782 | ₩231,494 | +6.36% | 31.2만 |
|---|
| 2025.10.30 | ₩218,401 | ₩219,229 | ₩209,890 | ₩215,301 | -1.42% | 26.1만 |
|---|
| 2025.10.29 | ₩221,554 | ₩226,457 | ₩217,732 | ₩221,781 | +0.10% | 26.2만 |
|---|
| 2025.10.28 | ₩217,626 | ₩224,159 | ₩215,568 | ₩220,204 | +1.18% | 19.3만 |
|---|
| 2025.10.27 | ₩219,175 | ₩220,211 | ₩215,581 | ₩219,737 | +0.26% | 15.6만 |
|---|
| 2025.10.24 | ₩211,105 | ₩220,912 | ₩211,105 | ₩219,536 | +3.99% | 26.8만 |
|---|
| 2025.10.23 | ₩207,845 | ₩211,446 | ₩204,763 | ₩208,580 | +0.35% | 21.7만 |
|---|
| 2025.10.22 | ₩209,288 | ₩211,900 | ₩198,506 | ₩204,452 | -2.31% | 25.3만 |
|---|
| 2025.10.21 | ₩212,107 | ₩213,023 | ₩205,387 | ₩211,506 | -0.28% | 25.1만 |
|---|
| 2025.10.20 | ₩208,901 | ₩216,917 | ₩207,097 | ₩215,154 | +2.99% | 20.7만 |
|---|
| 2025.10.17 | ₩204,665 | ₩209,682 | ₩201,886 | ₩205,080 | +0.20% | 26.2만 |
|---|
| 2025.10.16 | ₩207,378 | ₩213,417 | ₩203,276 | ₩206,589 | -0.38% | 29.9만 |
|---|
| 2025.10.15 | ₩220,458 | ₩222,914 | ₩201,085 | ₩204,772 | -7.12% | 45.8만 |
|---|
| 2025.10.14 | ₩219,336 | ₩226,177 | ₩216,761 | ₩219,510 | +0.08% | 16.5만 |
|---|
| 2025.10.13 | ₩219,697 | ₩227,980 | ₩218,895 | ₩224,079 | +1.99% | 18.4만 |
|---|
| 2025.10.10 | ₩223,585 | ₩230,078 | ₩212,762 | ₩213,804 | -4.37% | 25.1만 |
|---|