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 | ₩234,518 | ₩246,620 | ₩231,866 | ₩242,657 | +3.47% | 22.4만 |
| 2026.10.08 | ₩227,516 | ₩237,419 | ₩227,516 | ₩232,915 | +2.37% | 22.2만 |
| 2026.10.07 | ₩232,046 | ₩233,115 | ₩224,789 | ₩227,475 | -1.97% | 16.6만 |
| 2026.10.06 | ₩232,728 | ₩237,084 | ₩227,148 | ₩236,523 | +1.63% | 23.2만 |
| 2026.10.05 | ₩231,271 | ₩234,772 | ₩225,698 | ₩232,006 | +0.32% | 25.7만 |
| 2026.10.02 | ₩231,204 | ₩232,647 | ₩228,210 | ₩229,253 | -0.84% | 20.1만 |
| 2026.10.01 | ₩222,798 | ₩228,925 | ₩219,063 | ₩227,582 | +2.15% | 30.4만 |
| 2026.09.30 | ₩225,097 | ₩234,692 | ₩224,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩224,816 |
| -0.12% |
| 34만 |
| 2026.09.29 | ₩230,736 | ₩230,736 | ₩219,283 | ₩221,849 | -3.85% | 30.3만 |
|---|
| 2026.09.28 | ₩232,287 | ₩235,213 | ₩229,647 | ₩234,599 | +1.00% | 24.4만 |
|---|
| 2026.09.25 | ₩228,825 | ₩233,356 | ₩228,371 | ₩233,115 | +1.87% | 18.3만 |
|---|
| 2026.09.24 | ₩239,544 | ₩240,065 | ₩221,820 | ₩229,881 | -4.03% | 51.5만 |
|---|
| 2026.09.23 | ₩247,014 | ₩253,910 | ₩240,813 | ₩241,094 | -2.40% | 20.4만 |
|---|
| 2026.09.22 | ₩235,628 | ₩253,670 | ₩232,968 | ₩252,013 | +6.95% | 33.4만 |
|---|
| 2026.09.21 | ₩235,735 | ₩238,949 | ₩233,383 | ₩234,532 | -0.51% | 25만 |
|---|
| 2026.09.18 | ₩237,004 | ₩239,343 | ₩230,563 | ₩232,835 | -1.76% | 63.5만 |
|---|
| 2026.09.17 | ₩257,719 | ₩260,298 | ₩246,506 | ₩246,881 | -4.21% | 22.2만 |
|---|
| 2026.09.16 | ₩255,861 | ₩264,602 | ₩251,044 | ₩253,242 | -1.02% | 34.1만 |
|---|
| 2026.09.15 | ₩264,388 | ₩267,248 | ₩246,640 | ₩252,079 | -4.66% | 44.6만 |
|---|
| 2026.09.14 | ₩274,398 | ₩274,398 | ₩263,372 | ₩264,415 | -3.64% | 37.8만 |
|---|
| 2026.09.11 | ₩290,007 | ₩291,103 | ₩276,376 | ₩279,864 | -3.50% | 41.5만 |
|---|
| 2026.09.10 | ₩298,307 | ₩300,712 | ₩290,021 | ₩290,983 | -2.46% | 19.3만 |
|---|
| 2026.09.09 | ₩305,991 | ₩311,564 | ₩301,568 | ₩303,292 | -0.88% | 27만 |
|---|
| 2026.09.08 | ₩296,730 | ₩307,381 | ₩296,175 | ₩299,015 | +0.77% | 26.3만 |
|---|
| 2026.09.04 | ₩289,019 | ₩303,759 | ₩289,019 | ₩301,247 | +4.23% | 25.3만 |
|---|
| 2026.09.03 | ₩313,997 | ₩314,063 | ₩283,606 | ₩290,248 | -7.56% | 34.4만 |
|---|
| 2026.09.02 | ₩310,054 | ₩324,087 | ₩308,878 | ₩311,778 | +0.56% | 31.6만 |
|---|
| 2026.09.01 | ₩315,026 | ₩316,335 | ₩307,381 | ₩311,938 | -0.98% | 34.6만 |
|---|
| 2026.08.31 | ₩306,954 | ₩318,540 | ₩304,976 | ₩314,999 | +2.62% | 42.1만 |
|---|
| 2026.08.28 | ₩299,389 | ₩314,063 | ₩299,389 | ₩302,343 | +0.99% | 32.6만 |
|---|
| 2026.08.27 | ₩288,618 | ₩306,112 | ₩286,600 | ₩303,880 | +5.29% | 37만 |
|---|
| 2026.08.26 | ₩290,235 | ₩299,363 | ₩281,481 | ₩291,237 | +0.35% | 35만 |
|---|
| 2026.08.25 | ₩280,652 | ₩291,010 | ₩272,260 | ₩288,177 | +2.68% | 31.2만 |
|---|
| 2026.08.24 | ₩280,652 | ₩292,600 | ₩276,670 | ₩280,559 | -0.03% | 46.4만 |
|---|
| 2026.08.21 | ₩268,290 | ₩283,152 | ₩268,290 | ₩280,666 | +4.61% | 51.9만 |
|---|
| 2026.08.20 | ₩251,451 | ₩261,207 | ₩250,262 | ₩259,670 | +3.27% | 51.4만 |
|---|
| 2026.08.19 | ₩232,434 | ₩261,314 | ₩229,921 | ₩259,831 | +11.79% | 55.3만 |
|---|
| 2026.08.18 | ₩222,477 | ₩228,531 | ₩221,408 | ₩226,446 | +1.78% | 34.3만 |
|---|
| 2026.08.17 | ₩220,713 | ₩227,168 | ₩217,172 | ₩225,872 | +2.34% | 44.7만 |
|---|
| 2026.08.14 | ₩211,064 | ₩222,531 | ₩210,362 | ₩221,916 | +5.14% | 25.5만 |
|---|
| 2026.08.13 | ₩208,592 | ₩216,797 | ₩206,293 | ₩207,950 | -0.31% | 33.4만 |
|---|
| 2026.08.12 | ₩207,897 | ₩213,550 | ₩204,021 | ₩213,189 | +2.55% | 31.9만 |
|---|
| 2026.08.11 | ₩206,974 | ₩211,144 | ₩203,617 | ₩205,544 | -0.69% | 20.8만 |
|---|
| 2026.08.10 | ₩199,450 | ₩206,413 | ₩195,514 | ₩205,558 | +3.06% | 24.2만 |
|---|
| 2026.08.07 | ₩197,125 | ₩204,475 | ₩193,450 | ₩203,072 | +3.02% | 30.2만 |
|---|
| 2026.08.06 | ₩197,793 | ₩209,066 | ₩193,784 | ₩203,299 | +2.78% | 41.2만 |
|---|
| 2026.08.05 | ₩191,111 | ₩197,085 | ₩187,756 | ₩195,281 | +2.18% | 36.2만 |
|---|
| 2026.08.04 | ₩186,661 | ₩190,790 | ₩185,404 | ₩187,890 | +0.66% | 32.2만 |
|---|
| 2026.08.03 | ₩181,756 | ₩190,249 | ₩178,602 | ₩184,963 | +1.76% | 42.2만 |
|---|
| 2026.07.31 | ₩193,383 | ₩193,423 | ₩181,636 | ₩183,306 | -5.21% | 39만 |
|---|
| 2026.07.30 | ₩186,914 | ₩192,507 | ₩182,090 | ₩192,193 | +2.82% | 20.6만 |
|---|
| 2026.07.29 | ₩190,109 | ₩191,011 | ₩181,021 | ₩185,979 | -2.17% | 32.7만 |
|---|
| 2026.07.28 | ₩191,311 | ₩197,031 | ₩189,320 | ₩193,877 | +1.34% | 30.3만 |
|---|
| 2026.07.27 | ₩191,031 | ₩196,664 | ₩187,102 | ₩194,505 | +1.82% | 60.9만 |
|---|
| 2026.07.24 | ₩190,763 | ₩193,370 | ₩182,451 | ₩191,031 | +0.14% | 30.5만 |
|---|
| 2026.07.23 | ₩195,935 | ₩199,170 | ₩189,674 | ₩191,392 | -2.32% | 23.7만 |
|---|
| 2026.07.22 | ₩191,251 | ₩197,125 | ₩190,777 | ₩195,481 | +2.21% | 20.3만 |
|---|
| 2026.07.21 | ₩190,550 | ₩197,085 | ₩189,374 | ₩189,828 | -0.38% | 20.2만 |
|---|
| 2026.07.20 | ₩192,113 | ₩193,597 | ₩188,211 | ₩192,127 | +0.01% | 24.3만 |
|---|
| 2026.07.17 | ₩194,038 | ₩194,332 | ₩189,280 | ₩192,180 | -0.96% | 19.2만 |
|---|
| 2026.07.16 | ₩208,551 | ₩208,618 | ₩193,744 | ₩194,078 | -6.94% | 18.6만 |
|---|
| 2026.07.15 | ₩207,616 | ₩209,661 | ₩200,854 | ₩203,901 | -1.79% | 19.9만 |
|---|
| 2026.07.14 | ₩201,802 | ₩208,151 | ₩201,802 | ₩205,732 | +1.95% | 21.9만 |
|---|
| 2026.07.13 | ₩197,773 | ₩201,736 | ₩194,652 | ₩198,729 | +0.48% | 24.5만 |
|---|
| 2026.07.10 | ₩197,339 | ₩199,023 | ₩192,556 | ₩196,042 | -0.66% | 34.3만 |
|---|
| 2026.07.09 | ₩201,802 | ₩201,802 | ₩196,524 | ₩200,426 | -0.68% | 20.1만 |
|---|
| 2026.07.08 | ₩203,139 | ₩207,349 | ₩201,655 | ₩201,749 | -0.68% | 25만 |
|---|
| 2026.07.07 | ₩210,663 | ₩210,690 | ₩199,544 | ₩203,179 | -3.55% | 29.7만 |
|---|
| 2026.07.06 | ₩211,158 | ₩217,519 | ₩209,086 | ₩210,543 | -0.29% | 23.4만 |
|---|
| 2026.07.02 | ₩213,510 | ₩219,510 | ₩210,222 | ₩213,830 | +0.15% | 20.4만 |
|---|
| 2026.07.01 | ₩220,312 | ₩227,195 | ₩210,035 | ₩210,356 | -4.52% | 25.5만 |
|---|
| 2026.06.30 | ₩220,513 | ₩223,125 | ₩216,370 | ₩220,432 | -0.04% | 17.9만 |
|---|
| 2026.06.29 | ₩217,519 | ₩224,260 | ₩214,418 | ₩219,524 | +0.92% | 16.1만 |
|---|
| 2026.06.26 | ₩223,025 | ₩229,828 | ₩217,225 | ₩220,847 | -0.98% | 25.1만 |
|---|
| 2026.06.25 | ₩219,176 | ₩225,257 | ₩216,323 | ₩224,762 | +2.55% | 17만 |
|---|
| 2026.06.24 | ₩219,149 | ₩221,939 | ₩212,948 | ₩218,361 | -0.36% | 31.9만 |
|---|
| 2026.06.23 | ₩233,703 | ₩233,703 | ₩221,983 | ₩222,758 | -4.68% | 31.9만 |
|---|
| 2026.06.22 | ₩242,938 | ₩244,435 | ₩230,322 | ₩233,997 | -3.68% | 36.7만 |
|---|
| 2026.06.18 | ₩259,563 | ₩260,355 | ₩247,375 | ₩248,270 | -4.35% | 33.9만 |
|---|
| 2026.06.17 | ₩260,379 | ₩265,381 | ₩255,093 | ₩258,427 | -0.75% | 26만 |
|---|
| 2026.06.16 | ₩253,924 | ₩256,690 | ₩247,241 | ₩250,983 | -1.16% | 15.7만 |
|---|
| 2026.06.15 | ₩268,624 | ₩268,624 | ₩254,137 | ₩254,311 | -5.33% | 21.1만 |
|---|
| 2026.06.12 | ₩254,431 | ₩270,335 | ₩254,431 | ₩268,384 | +5.48% | 28.7만 |
|---|
| 2026.06.11 | ₩262,049 | ₩263,225 | ₩249,540 | ₩252,761 | -3.54% | 29.8만 |
|---|
| 2026.06.10 | ₩261,301 | ₩272,113 | ₩257,031 | ₩259,657 | -0.63% | 18.7만 |
|---|
| 2026.06.09 | ₩269,159 | ₩269,159 | ₩252,026 | ₩258,708 | -3.88% | 21.9만 |
|---|
| 2026.06.08 | ₩276,643 | ₩277,980 | ₩260,818 | ₩270,215 | -2.32% | 22.9만 |
|---|
| 2026.06.05 | ₩285,036 | ₩285,951 | ₩268,130 | ₩270,469 | -5.11% | 26.3만 |
|---|
| 2026.06.04 | ₩280,104 | ₩294,792 | ₩280,104 | ₩287,615 | +2.68% | 19.6만 |
|---|
| 2026.06.03 | ₩285,731 | ₩292,894 | ₩277,498 | ₩284,368 | -0.48% | 24.8만 |
|---|
| 2026.06.02 | ₩285,931 | ₩296,690 | ₩284,628 | ₩291,210 | +1.85% | 24.6만 |
|---|
| 2026.06.01 | ₩271,551 | ₩293,014 | ₩271,391 | ₩287,829 | +5.99% | 33.3만 |
|---|
| 2026.05.29 | ₩284,501 | ₩286,586 | ₩260,579 | ₩265,911 | -6.53% | 45.5만 |
|---|
| 2026.05.28 | ₩266,994 | ₩285,998 | ₩263,265 | ₩285,624 | +6.98% | 30.6만 |
|---|
| 2026.05.27 | ₩253,843 | ₩272,527 | ₩249,046 | ₩268,491 | +5.77% | 40.8만 |
|---|
| 2026.05.26 | ₩239,209 | ₩258,762 | ₩239,209 | ₩257,706 | +7.73% | 38.4만 |
|---|
| 2026.05.22 | ₩231,592 | ₩236,757 | ₩228,812 | ₩234,278 | +1.16% | 18.4만 |
|---|
| 2026.05.21 | ₩232,554 | ₩237,886 | ₩229,787 | ₩230,188 | -1.02% | 20.3만 |
|---|
| 2026.05.20 | ₩239,343 | ₩239,343 | ₩230,897 | ₩233,342 | -2.51% | 17만 |
|---|
| 2026.05.19 | ₩243,232 | ₩243,633 | ₩231,511 | ₩235,989 | -2.98% | 18.6만 |
|---|
| 2026.05.18 | ₩243,860 | ₩247,576 | ₩236,817 | ₩243,633 | -0.09% | 42.1만 |
|---|
| 2026.05.15 | ₩238,702 | ₩244,622 | ₩237,352 | ₩240,145 | +0.60% | 33.6만 |
|---|
| 2026.05.14 | ₩239,811 | ₩246,146 | ₩227,207 | ₩243,139 | +1.39% | 24.9만 |
|---|
| 2026.05.13 | ₩247,883 | ₩249,874 | ₩233,008 | ₩239,811 | -3.26% | 34.2만 |
|---|
| 2026.05.12 | ₩246,546 | ₩256,242 | ₩243,593 | ₩251,291 | +1.92% | 25.2만 |
|---|
| 2026.05.11 | ₩246,399 | ₩257,933 | ₩243,232 | ₩250,435 | +1.64% | 24.7만 |
|---|
| 2026.05.08 | ₩239,129 | ₩262,731 | ₩239,129 | ₩246,052 | +2.89% | 35만 |
|---|
| 2026.05.07 | ₩261,368 | ₩263,693 | ₩257,024 | ₩258,508 | -1.09% | 18.3만 |
|---|
| 2026.05.06 | ₩250,288 | ₩266,379 | ₩250,088 | ₩263,493 | +5.28% | 26만 |
|---|
| 2026.05.05 | ₩245,344 | ₩254,358 | ₩245,237 | ₩251,946 | +2.69% | 19.9만 |
|---|
| 2026.05.04 | ₩243,272 | ₩248,204 | ₩240,653 | ₩247,068 | +1.56% | 21.9만 |
|---|
| 2026.05.01 | ₩244,662 | ₩248,184 | ₩235,227 | ₩243,727 | -0.38% | 23.5만 |
|---|
| 2026.04.30 | ₩251,852 | ₩254,592 | ₩243,847 | ₩249,179 | -1.06% | 22.7만 |
|---|
| 2026.04.29 | ₩263,025 | ₩265,711 | ₩253,523 | ₩253,977 | -3.44% | 24.7만 |
|---|
| 2026.04.28 | ₩262,463 | ₩266,192 | ₩256,035 | ₩261,127 | -0.51% | 13.6만 |
|---|
| 2026.04.27 | ₩251,692 | ₩261,942 | ₩251,678 | ₩260,526 | +3.51% | 17.6만 |
|---|
| 2026.04.24 | ₩255,260 | ₩260,606 | ₩250,088 | ₩250,222 | -1.97% | 29.2만 |
|---|
| 2026.04.23 | ₩278,688 | ₩278,688 | ₩265,771 | ₩265,831 | -4.61% | 20만 |
|---|
| 2026.04.22 | ₩279,276 | ₩283,319 | ₩275,694 | ₩278,821 | -0.16% | 22.3만 |
|---|
| 2026.04.21 | ₩261,221 | ₩279,623 | ₩261,221 | ₩276,336 | +5.79% | 38.1만 |
|---|
| 2026.04.20 | ₩256,596 | ₩264,615 | ₩253,857 | ₩260,646 | +1.58% | 25.7만 |
|---|
| 2026.04.17 | ₩253,970 | ₩256,877 | ₩243,232 | ₩256,196 | +0.88% | 21.4만 |
|---|
| 2026.04.16 | ₩259,911 | ₩266,399 | ₩251,264 | ₩253,336 | -2.53% | 24.3만 |
|---|
| 2026.04.15 | ₩247,776 | ₩260,900 | ₩244,582 | ₩258,668 | +4.40% | 24.9만 |
|---|
| 2026.04.14 | ₩259,136 | ₩259,410 | ₩248,618 | ₩249,727 | -3.63% | 20.3만 |
|---|
| 2026.04.13 | ₩259,470 | ₩264,495 | ₩256,356 | ₩259,390 | -0.03% | 17.8만 |
|---|
| 2026.04.10 | ₩248,711 | ₩263,800 | ₩248,711 | ₩257,291 | +3.45% | 16.5만 |
|---|
| 2026.04.09 | ₩267,782 | ₩269,453 | ₩242,176 | ₩247,509 | -7.57% | 36.7만 |
|---|
| 2026.04.08 | ₩267,382 | ₩272,914 | ₩255,380 | ₩266,272 | -0.41% | 37.2만 |
|---|
| 2026.04.07 | ₩279,516 | ₩281,989 | ₩269,293 | ₩272,286 | -2.59% | 21.4만 |
|---|
| 2026.04.06 | ₩282,042 | ₩282,042 | ₩270,629 | ₩278,167 | -1.37% | 13.6만 |
|---|
| 2026.04.02 | ₩263,893 | ₩280,158 | ₩263,893 | ₩279,730 | +6.00% | 20.6만 |
|---|
| 2026.04.01 | ₩275,828 | ₩281,248 | ₩264,735 | ₩265,056 | -3.91% | 27.5만 |
|---|
| 2026.03.31 | ₩287,936 | ₩291,224 | ₩272,647 | ₩274,331 | -4.72% | 31만 |
|---|
| 2026.03.30 | ₩303,105 | ₩309,560 | ₩281,695 | ₩286,319 | -5.54% | 37.8만 |
|---|
| 2026.03.27 | ₩288,257 | ₩300,672 | ₩284,795 | ₩298,374 | +3.51% | 25.5만 |
|---|
| 2026.03.26 | ₩286,359 | ₩295,179 | ₩286,359 | ₩288,564 | +0.77% | 28.3만 |
|---|
| 2026.03.25 | ₩291,344 | ₩298,053 | ₩286,506 | ₩290,716 | -0.22% | 26.7만 |
|---|
| 2026.03.24 | ₩266,981 | ₩296,930 | ₩266,981 | ₩291,304 | +9.11% | 55.4만 |
|---|
| 2026.03.23 | ₩259,978 | ₩271,792 | ₩256,797 | ₩268,130 | +3.14% | 45.7만 |
|---|
| 2026.03.20 | ₩266,179 | ₩267,288 | ₩254,725 | ₩258,855 | -2.75% | 39.1만 |
|---|
| 2026.03.19 | ₩261,929 | ₩285,303 | ₩259,550 | ₩265,845 | +1.49% | 35.6만 |
|---|
| 2026.03.18 | ₩254,512 | ₩265,938 | ₩250,449 | ₩262,049 | +2.96% | 19.9만 |
|---|
| 2026.03.17 | ₩250,997 | ₩255,287 | ₩245,143 | ₩255,086 | +1.63% | 24.5만 |
|---|
| 2026.03.16 | ₩254,191 | ₩257,251 | ₩245,905 | ₩250,248 | -1.55% | 16.4만 |
|---|
| 2026.03.13 | ₩255,581 | ₩255,942 | ₩246,573 | ₩251,064 | -1.77% | 23.2만 |
|---|
| 2026.03.12 | ₩256,383 | ₩263,559 | ₩249,219 | ₩253,229 | -1.23% | 43.5만 |
|---|
| 2026.03.11 | ₩240,225 | ₩251,558 | ₩239,196 | ₩250,649 | +4.34% | 24.8만 |
|---|
| 2026.03.10 | ₩233,476 | ₩247,943 | ₩229,667 | ₩241,628 | +3.49% | 29.5만 |
|---|
| 2026.03.09 | ₩223,185 | ₩241,201 | ₩222,384 | ₩234,118 | +4.90% | 30.4만 |
|---|
| 2026.03.06 | ₩223,707 | ₩228,758 | ₩221,849 | ₩225,324 | +0.72% | 21.9만 |
|---|
| 2026.03.05 | ₩243,072 | ₩243,072 | ₩224,388 | ₩225,925 | -7.05% | 34.6만 |
|---|
| 2026.03.04 | ₩235,120 | ₩247,001 | ₩229,774 | ₩244,154 | +3.84% | 39.5만 |
|---|
| 2026.03.03 | ₩212,788 | ₩233,035 | ₩207,816 | ₩231,806 | +8.94% | 38.7만 |
|---|
| 2026.03.02 | ₩218,134 | ₩222,972 | ₩210,757 | ₩220,753 | +1.20% | 38.7만 |
|---|
| 2026.02.27 | ₩222,611 | ₩223,185 | ₩210,810 | ₩217,372 | -2.35% | 60.1만 |
|---|
| 2026.02.26 | ₩234,879 | ₩234,879 | ₩220,212 | ₩224,589 | -4.38% | 56.7만 |
|---|
| 2026.02.25 | ₩243,419 | ₩243,526 | ₩233,824 | ₩234,518 | -3.66% | 27.4만 |
|---|
| 2026.02.24 | ₩236,029 | ₩245,638 | ₩233,463 | ₩241,401 | +2.28% | 36.8만 |
|---|
| 2026.02.23 | ₩231,872 | ₩236,978 | ₩231,204 | ₩236,269 | +1.90% | 17.1만 |
|---|
| 2026.02.20 | ₩235,601 | ₩237,205 | ₩229,213 | ₩234,679 | -0.39% | 23.8만 |
|---|
| 2026.02.19 | ₩236,857 | ₩240,452 | ₩230,523 | ₩236,189 | -0.28% | 27.6만 |
|---|
| 2026.02.18 | ₩241,735 | ₩247,843 | ₩238,394 | ₩241,615 | -0.05% | 23.3만 |
|---|
| 2026.02.17 | ₩244,542 | ₩248,190 | ₩238,889 | ₩242,444 | -0.86% | 19.4만 |
|---|
| 2026.02.13 | ₩249,781 | ₩251,999 | ₩242,163 | ₩247,936 | -0.74% | 17.1만 |
|---|
| 2026.02.12 | ₩258,842 | ₩264,548 | ₩244,248 | ₩250,970 | -3.04% | 24.5만 |
|---|
| 2026.02.11 | ₩258,935 | ₩258,949 | ₩243,847 | ₩255,140 | -1.47% | 48만 |
|---|
| 2026.02.10 | ₩269,961 | ₩273,369 | ₩252,654 | ₩253,857 | -5.97% | 48.7만 |
|---|
| 2026.02.09 | ₩275,240 | ₩278,494 | ₩269,607 | ₩271,912 | -1.21% | 23.4만 |
|---|
| 2026.02.06 | ₩271,899 | ₩283,332 | ₩271,899 | ₩275,734 | +1.41% | 19.4만 |
|---|
| 2026.02.05 | ₩273,623 | ₩279,316 | ₩267,908 | ₩269,640 | -1.46% | 20.8만 |
|---|
| 2026.02.04 | ₩279,557 | ₩280,652 | ₩270,081 | ₩278,995 | -0.20% | 19.2만 |
|---|
| 2026.02.03 | ₩277,726 | ₩282,216 | ₩273,130 | ₩281,842 | +1.48% | 21.2만 |
|---|
| 2026.02.02 | ₩276,723 | ₩280,278 | ₩266,593 | ₩270,576 | -2.22% | 27.7만 |
|---|
| 2026.01.30 | ₩287,969 | ₩287,969 | ₩274,331 | ₩280,385 | -2.63% | 42.4만 |
|---|
| 2026.01.29 | ₩291,344 | ₩300,031 | ₩287,471 | ₩295,433 | +1.40% | 26.5만 |
|---|
| 2026.01.28 | ₩297,933 | ₩297,933 | ₩282,470 | ₩288,324 | -3.23% | 19.7만 |
|---|
| 2026.01.27 | ₩285,838 | ₩298,173 | ₩285,838 | ₩295,794 | +3.48% | 20.6만 |
|---|
| 2026.01.26 | ₩311,391 | ₩313,228 | ₩284,341 | ₩285,838 | -8.21% | 40.3만 |
|---|
| 2026.01.23 | ₩315,173 | ₩316,604 | ₩305,751 | ₩308,918 | -1.98% | 18.4만 |
|---|
| 2026.01.22 | ₩318,808 | ₩326,653 | ₩311,391 | ₩314,063 | -1.49% | 20.6만 |
|---|
| 2026.01.21 | ₩315,413 | ₩316,736 | ₩305,189 | ₩313,916 | -0.47% | 25.2만 |
|---|
| 2026.01.20 | ₩320,211 | ₩327,414 | ₩307,381 | ₩311,217 | -2.81% | 38.5만 |
|---|
| 2026.01.16 | ₩327,642 | ₩330,482 | ₩316,069 | ₩321,841 | -1.77% | 18.2만 |
|---|
| 2026.01.15 | ₩332,747 | ₩339,215 | ₩325,423 | ₩333,642 | +0.27% | 21.9만 |
|---|
| 2026.01.14 | ₩322,363 | ₩338,547 | ₩317,338 | ₩333,616 | +3.49% | 28만 |
|---|
| 2026.01.13 | ₩328,885 | ₩331,771 | ₩308,706 | ₩321,441 | -2.26% | 31.9만 |
|---|
| 2026.01.12 | ₩328,337 | ₩334,083 | ₩320,746 | ₩328,885 | +0.17% | 22.8만 |
|---|
| 2026.01.09 | ₩309,961 | ₩330,809 | ₩307,314 | ₩323,846 | +4.48% | 46.8만 |
|---|
| 2026.01.08 | ₩291,170 | ₩310,883 | ₩285,437 | ₩308,597 | +5.99% | 31.9만 |
|---|
| 2026.01.07 | ₩278,808 | ₩301,320 | ₩278,200 | ₩296,984 | +6.52% | 40.1만 |
|---|
| 2026.01.06 | ₩270,175 | ₩288,671 | ₩270,175 | ₩282,724 | +4.64% | 21.9만 |
|---|
| 2026.01.05 | ₩273,088 | ₩281,160 | ₩268,117 | ₩269,720 | -1.23% | 26만 |
|---|
| 2026.01.02 | ₩269,506 | ₩273,035 | ₩264,616 | ₩271,378 | +0.69% | 15만 |
|---|
| 2025.12.31 | ₩269,440 | ₩271,974 | ₩262,971 | ₩267,128 | -0.86% | 18.8만 |
|---|
| 2025.12.30 | ₩276,750 | ₩278,006 | ₩268,016 | ₩270,108 | -2.40% | 11.8만 |
|---|
| 2025.12.29 | ₩268,584 | ₩276,413 | ₩266,244 | ₩274,505 | +2.20% | 11.2만 |
|---|
| 2025.12.26 | ₩280,185 | ₩280,185 | ₩270,856 | ₩274,157 | -2.15% | 15.1만 |
|---|
| 2025.12.24 | ₩275,307 | ₩281,989 | ₩273,061 | ₩277,833 | +0.92% | 7.4만 |
|---|
| 2025.12.23 | ₩273,970 | ₩282,938 | ₩273,970 | ₩278,968 | +1.82% | 18.2만 |
|---|
| 2025.12.22 | ₩281,468 | ₩287,736 | ₩272,968 | ₩274,050 | -2.64% | 15.2만 |
|---|
| 2025.12.19 | ₩271,297 | ₩286,185 | ₩270,437 | ₩278,060 | +2.49% | 52.3만 |
|---|
| 2025.12.18 | ₩267,288 | ₩281,989 | ₩267,288 | ₩275,788 | +3.18% | 45.9만 |
|---|
| 2025.12.17 | ₩254,017 | ₩269,961 | ₩253,924 | ₩264,949 | +4.30% | 49.9만 |
|---|
| 2025.12.16 | ₩251,812 | ₩257,281 | ₩248,023 | ₩249,447 | -0.94% | 23.4만 |
|---|
| 2025.12.15 | ₩249,914 | ₩259,697 | ₩242,953 | ₩255,928 | +2.41% | 34.9만 |
|---|
| 2025.12.12 | ₩253,469 | ₩256,556 | ₩241,067 | ₩247,281 | -2.44% | 22.1만 |
|---|
| 2025.12.11 | ₩248,618 | ₩255,180 | ₩245,370 | ₩253,830 | +2.10% | 34.5만 |
|---|
| 2025.12.10 | ₩239,450 | ₩240,943 | ₩232,392 | ₩239,156 | -0.12% | 22.9만 |
|---|
| 2025.12.09 | ₩229,654 | ₩241,588 | ₩229,654 | ₩239,036 | +4.09% | 16.3만 |
|---|
| 2025.12.08 | ₩239,343 | ₩243,232 | ₩227,369 | ₩232,941 | -2.67% | 22.2만 |
|---|
| 2025.12.05 | ₩245,905 | ₩247,241 | ₩239,002 | ₩239,303 | -2.68% | 24.3만 |
|---|
| 2025.12.04 | ₩239,410 | ₩248,270 | ₩238,875 | ₩246,587 | +3.00% | 25.9만 |
|---|
| 2025.12.03 | ₩220,579 | ₩245,520 | ₩219,063 | ₩241,615 | +9.54% | 48.4만 |
|---|
| 2025.12.02 | ₩207,963 | ₩219,176 | ₩207,395 | ₩216,503 | +4.11% | 27.1만 |
|---|
| 2025.12.01 | ₩209,260 | ₩216,797 | ₩205,010 | ₩205,598 | -1.75% | 20.6만 |
|---|
| 2025.11.28 | ₩212,628 | ₩214,071 | ₩209,794 | ₩212,775 | +0.07% | 16만 |
|---|
| 2025.11.26 | ₩213,563 | ₩221,181 | ₩213,563 | ₩214,565 | +0.47% | 36.5만 |
|---|
| 2025.11.25 | ₩205,010 | ₩215,234 | ₩202,417 | ₩212,200 | +3.51% | 24.9만 |
|---|
| 2025.11.24 | ₩209,768 | ₩210,777 | ₩204,596 | ₩204,943 | -2.30% | 17.4만 |
|---|
| 2025.11.21 | ₩206,587 | ₩212,213 | ₩199,343 | ₩209,901 | +1.60% | 31.2만 |
|---|
| 2025.11.20 | ₩217,011 | ₩220,185 | ₩204,796 | ₩206,520 | -4.83% | 43만 |
|---|
| 2025.11.19 | ₩215,260 | ₩220,626 | ₩211,158 | ₩214,044 | -0.56% | 18.3만 |
|---|
| 2025.11.18 | ₩210,810 | ₩218,307 | ₩209,287 | ₩215,808 | +2.37% | 14.6만 |
|---|
| 2025.11.17 | ₩210,316 | ₩219,176 | ₩208,004 | ₩213,176 | +1.36% | 22.1만 |
|---|
| 2025.11.14 | ₩207,830 | ₩215,862 | ₩203,152 | ₩211,893 | +1.95% | 19.7만 |
|---|
| 2025.11.13 | ₩227,008 | ₩229,493 | ₩212,400 | ₩213,082 | -6.13% | 25.6만 |
|---|
| 2025.11.12 | ₩223,974 | ₩231,183 | ₩222,985 | ₩227,088 | +1.39% | 21.5만 |
|---|
| 2025.11.11 | ₩221,849 | ₩223,546 | ₩210,864 | ₩221,582 | -0.12% | 29.3만 |
|---|
| 2025.11.10 | ₩230,650 | ₩230,650 | ₩218,775 | ₩220,914 | -4.22% | 33.3만 |
|---|
| 2025.11.07 | ₩231,632 | ₩232,300 | ₩221,849 | ₩226,299 | -2.30% | 19.2만 |
|---|
| 2025.11.06 | ₩215,167 | ₩236,670 | ₩212,801 | ₩228,692 | +6.29% | 64만 |
|---|
| 2025.11.05 | ₩227,195 | ₩234,518 | ₩227,195 | ₩232,527 | +2.35% | 17.6만 |
|---|
| 2025.11.04 | ₩234,559 | ₩240,051 | ₩227,355 | ₩228,291 | -2.67% | 56.4만 |
|---|
| 2025.11.03 | ₩231,552 | ₩251,077 | ₩228,845 | ₩242,925 | +4.91% | 56.5만 |
|---|
| 2025.10.31 | ₩217,706 | ₩232,420 | ₩215,835 | ₩231,552 | +6.36% | 31.2만 |
|---|
| 2025.10.30 | ₩218,454 | ₩219,283 | ₩209,941 | ₩215,354 | -1.42% | 26.1만 |
|---|
| 2025.10.29 | ₩221,608 | ₩226,513 | ₩217,786 | ₩221,836 | +0.10% | 26.2만 |
|---|
| 2025.10.28 | ₩217,679 | ₩224,215 | ₩215,621 | ₩220,259 | +1.18% | 19.3만 |
|---|
| 2025.10.27 | ₩219,230 | ₩220,265 | ₩215,635 | ₩219,791 | +0.26% | 15.6만 |
|---|
| 2025.10.24 | ₩211,158 | ₩220,967 | ₩211,158 | ₩219,590 | +3.99% | 26.8만 |
|---|
| 2025.10.23 | ₩207,897 | ₩211,498 | ₩204,813 | ₩208,632 | +0.35% | 21.7만 |
|---|
| 2025.10.22 | ₩209,340 | ₩211,953 | ₩198,555 | ₩204,502 | -2.31% | 25.3만 |
|---|
| 2025.10.21 | ₩212,160 | ₩213,075 | ₩205,438 | ₩211,558 | -0.28% | 25.1만 |
|---|
| 2025.10.20 | ₩208,952 | ₩216,971 | ₩207,148 | ₩215,207 | +2.99% | 20.7만 |
|---|
| 2025.10.17 | ₩204,716 | ₩209,734 | ₩201,936 | ₩205,130 | +0.20% | 26.2만 |
|---|
| 2025.10.16 | ₩207,429 | ₩213,470 | ₩203,326 | ₩206,640 | -0.38% | 29.9만 |
|---|
| 2025.10.15 | ₩220,513 | ₩222,969 | ₩201,134 | ₩204,823 | -7.12% | 45.8만 |
|---|
| 2025.10.14 | ₩219,390 | ₩226,233 | ₩216,815 | ₩219,564 | +0.08% | 16.5만 |
|---|
| 2025.10.13 | ₩219,751 | ₩228,037 | ₩218,949 | ₩224,134 | +1.99% | 18.4만 |
|---|
| 2025.10.10 | ₩223,640 | ₩230,135 | ₩212,815 | ₩213,857 | -4.37% | 25.1만 |
|---|