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 | ₩234,473 | ₩246,572 | ₩231,821 | ₩242,610 | +3.47% | 22.4만 |
| 2026.10.08 | ₩227,471 | ₩237,372 | ₩227,471 | ₩232,869 | +2.37% | 22.2만 |
| 2026.10.07 | ₩232,001 | ₩233,070 | ₩224,745 | ₩227,431 | -1.97% | 16.6만 |
| 2026.10.06 | ₩232,682 | ₩237,038 | ₩227,104 | ₩236,477 | +1.63% | 23.2만 |
| 2026.10.05 | ₩231,226 | ₩234,727 | ₩225,654 | ₩231,961 | +0.32% | 25.7만 |
| 2026.10.02 | ₩231,159 | ₩232,602 | ₩228,166 | ₩229,208 | -0.84% | 20.1만 |
| 2026.10.01 | ₩222,755 | ₩228,881 | ₩219,020 | ₩227,538 | +2.15% | 30.4만 |
| 2026.09.30 | ₩225,053 | ₩234,647 | ₩224,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩224,772 |
| -0.12% |
| 34만 |
| 2026.09.29 | ₩230,691 | ₩230,691 | ₩219,240 | ₩221,806 | -3.85% | 30.3만 |
|---|
| 2026.09.28 | ₩232,241 | ₩235,168 | ₩229,602 | ₩234,553 | +1.00% | 24.4만 |
|---|
| 2026.09.25 | ₩228,781 | ₩233,310 | ₩228,326 | ₩233,070 | +1.87% | 18.3만 |
|---|
| 2026.09.24 | ₩239,497 | ₩240,018 | ₩221,776 | ₩229,836 | -4.03% | 51.5만 |
|---|
| 2026.09.23 | ₩246,966 | ₩253,861 | ₩240,766 | ₩241,047 | -2.40% | 20.4만 |
|---|
| 2026.09.22 | ₩235,582 | ₩253,620 | ₩232,923 | ₩251,963 | +6.95% | 33.4만 |
|---|
| 2026.09.21 | ₩235,689 | ₩238,902 | ₩233,337 | ₩234,486 | -0.51% | 25만 |
|---|
| 2026.09.18 | ₩236,958 | ₩239,296 | ₩230,518 | ₩232,789 | -1.76% | 63.5만 |
|---|
| 2026.09.17 | ₩257,669 | ₩260,248 | ₩246,458 | ₩246,833 | -4.21% | 22.2만 |
|---|
| 2026.09.16 | ₩255,812 | ₩264,550 | ₩250,995 | ₩253,193 | -1.02% | 34.1만 |
|---|
| 2026.09.15 | ₩264,336 | ₩267,196 | ₩246,592 | ₩252,030 | -4.66% | 44.6만 |
|---|
| 2026.09.14 | ₩274,344 | ₩274,344 | ₩263,321 | ₩264,363 | -3.64% | 37.8만 |
|---|
| 2026.09.11 | ₩289,951 | ₩291,047 | ₩276,322 | ₩279,809 | -3.50% | 41.5만 |
|---|
| 2026.09.10 | ₩298,249 | ₩300,654 | ₩289,964 | ₩290,926 | -2.46% | 19.3만 |
|---|
| 2026.09.09 | ₩305,932 | ₩311,504 | ₩301,509 | ₩303,233 | -0.88% | 27만 |
|---|
| 2026.09.08 | ₩296,672 | ₩307,321 | ₩296,118 | ₩298,957 | +0.77% | 26.3만 |
|---|
| 2026.09.04 | ₩288,962 | ₩303,700 | ₩288,962 | ₩301,188 | +4.23% | 25.3만 |
|---|
| 2026.09.03 | ₩313,935 | ₩314,002 | ₩283,551 | ₩290,192 | -7.56% | 34.4만 |
|---|
| 2026.09.02 | ₩309,994 | ₩324,024 | ₩308,818 | ₩311,717 | +0.56% | 31.6만 |
|---|
| 2026.09.01 | ₩314,964 | ₩316,274 | ₩307,321 | ₩311,878 | -0.98% | 34.6만 |
|---|
| 2026.08.31 | ₩306,894 | ₩318,479 | ₩304,916 | ₩314,938 | +2.62% | 42.1만 |
|---|
| 2026.08.28 | ₩299,331 | ₩314,002 | ₩299,331 | ₩302,284 | +0.99% | 32.6만 |
|---|
| 2026.08.27 | ₩288,561 | ₩306,052 | ₩286,544 | ₩303,821 | +5.29% | 37만 |
|---|
| 2026.08.26 | ₩290,178 | ₩299,304 | ₩281,426 | ₩291,180 | +0.35% | 35만 |
|---|
| 2026.08.25 | ₩280,598 | ₩290,953 | ₩272,207 | ₩288,120 | +2.68% | 31.2만 |
|---|
| 2026.08.24 | ₩280,598 | ₩292,543 | ₩276,616 | ₩280,504 | -0.03% | 46.4만 |
|---|
| 2026.08.21 | ₩268,238 | ₩283,096 | ₩268,238 | ₩280,611 | +4.61% | 51.9만 |
|---|
| 2026.08.20 | ₩251,402 | ₩261,156 | ₩250,213 | ₩259,620 | +3.27% | 51.4만 |
|---|
| 2026.08.19 | ₩232,388 | ₩261,263 | ₩229,876 | ₩259,780 | +11.79% | 55.3만 |
|---|
| 2026.08.18 | ₩222,434 | ₩228,487 | ₩221,365 | ₩226,402 | +1.78% | 34.3만 |
|---|
| 2026.08.17 | ₩220,670 | ₩227,124 | ₩217,129 | ₩225,828 | +2.34% | 44.7만 |
|---|
| 2026.08.14 | ₩211,023 | ₩222,487 | ₩210,321 | ₩221,873 | +5.14% | 25.5만 |
|---|
| 2026.08.13 | ₩208,551 | ₩216,755 | ₩206,253 | ₩207,910 | -0.31% | 33.4만 |
|---|
| 2026.08.12 | ₩207,856 | ₩213,508 | ₩203,981 | ₩213,147 | +2.55% | 31.9만 |
|---|
| 2026.08.11 | ₩206,934 | ₩211,103 | ₩203,578 | ₩205,504 | -0.69% | 20.8만 |
|---|
| 2026.08.10 | ₩199,412 | ₩206,373 | ₩195,476 | ₩205,518 | +3.06% | 24.2만 |
|---|
| 2026.08.07 | ₩197,087 | ₩204,436 | ₩193,412 | ₩203,033 | +3.02% | 30.2만 |
|---|
| 2026.08.06 | ₩197,755 | ₩209,025 | ₩193,746 | ₩203,260 | +2.78% | 41.2만 |
|---|
| 2026.08.05 | ₩191,074 | ₩197,046 | ₩187,720 | ₩195,243 | +2.18% | 36.2만 |
|---|
| 2026.08.04 | ₩186,624 | ₩190,753 | ₩185,368 | ₩187,854 | +0.66% | 32.2만 |
|---|
| 2026.08.03 | ₩181,720 | ₩190,212 | ₩178,567 | ₩184,927 | +1.76% | 42.2만 |
|---|
| 2026.07.31 | ₩193,345 | ₩193,385 | ₩181,600 | ₩183,270 | -5.21% | 39만 |
|---|
| 2026.07.30 | ₩186,878 | ₩192,470 | ₩182,055 | ₩192,156 | +2.82% | 20.6만 |
|---|
| 2026.07.29 | ₩190,072 | ₩190,974 | ₩180,986 | ₩185,943 | -2.17% | 32.7만 |
|---|
| 2026.07.28 | ₩191,274 | ₩196,993 | ₩189,283 | ₩193,840 | +1.34% | 30.3만 |
|---|
| 2026.07.27 | ₩190,994 | ₩196,626 | ₩187,065 | ₩194,468 | +1.82% | 60.9만 |
|---|
| 2026.07.24 | ₩190,726 | ₩193,332 | ₩182,415 | ₩190,994 | +0.14% | 30.5만 |
|---|
| 2026.07.23 | ₩195,897 | ₩199,131 | ₩189,637 | ₩191,354 | -2.32% | 23.7만 |
|---|
| 2026.07.22 | ₩191,214 | ₩197,087 | ₩190,740 | ₩195,443 | +2.21% | 20.3만 |
|---|
| 2026.07.21 | ₩190,513 | ₩197,046 | ₩189,337 | ₩189,791 | -0.38% | 20.2만 |
|---|
| 2026.07.20 | ₩192,076 | ₩193,559 | ₩188,174 | ₩192,089 | +0.01% | 24.3만 |
|---|
| 2026.07.17 | ₩194,000 | ₩194,294 | ₩189,243 | ₩192,143 | -0.96% | 19.2만 |
|---|
| 2026.07.16 | ₩208,511 | ₩208,578 | ₩193,706 | ₩194,040 | -6.94% | 18.6만 |
|---|
| 2026.07.15 | ₩207,576 | ₩209,620 | ₩200,814 | ₩203,861 | -1.79% | 19.9만 |
|---|
| 2026.07.14 | ₩201,763 | ₩208,110 | ₩201,763 | ₩205,692 | +1.95% | 21.9만 |
|---|
| 2026.07.13 | ₩197,735 | ₩201,696 | ₩194,615 | ₩198,690 | +0.48% | 24.5만 |
|---|
| 2026.07.10 | ₩197,300 | ₩198,984 | ₩192,518 | ₩196,004 | -0.66% | 34.3만 |
|---|
| 2026.07.09 | ₩201,763 | ₩201,763 | ₩196,485 | ₩200,387 | -0.68% | 20.1만 |
|---|
| 2026.07.08 | ₩203,099 | ₩207,308 | ₩201,616 | ₩201,710 | -0.68% | 25만 |
|---|
| 2026.07.07 | ₩210,622 | ₩210,649 | ₩199,505 | ₩203,139 | -3.55% | 29.7만 |
|---|
| 2026.07.06 | ₩211,116 | ₩217,477 | ₩209,045 | ₩210,502 | -0.29% | 23.4만 |
|---|
| 2026.07.02 | ₩213,468 | ₩219,468 | ₩210,181 | ₩213,789 | +0.15% | 20.4만 |
|---|
| 2026.07.01 | ₩220,269 | ₩227,151 | ₩209,994 | ₩210,315 | -4.52% | 25.5만 |
|---|
| 2026.06.30 | ₩220,470 | ₩223,082 | ₩216,328 | ₩220,390 | -0.04% | 17.9만 |
|---|
| 2026.06.29 | ₩217,477 | ₩224,216 | ₩214,377 | ₩219,481 | +0.92% | 16.1만 |
|---|
| 2026.06.26 | ₩222,982 | ₩229,783 | ₩217,183 | ₩220,804 | -0.98% | 25.1만 |
|---|
| 2026.06.25 | ₩219,134 | ₩225,213 | ₩216,281 | ₩224,719 | +2.55% | 17만 |
|---|
| 2026.06.24 | ₩219,107 | ₩221,895 | ₩212,907 | ₩218,318 | -0.36% | 31.9만 |
|---|
| 2026.06.23 | ₩233,658 | ₩233,658 | ₩221,940 | ₩222,714 | -4.68% | 31.9만 |
|---|
| 2026.06.22 | ₩242,891 | ₩244,387 | ₩230,277 | ₩233,952 | -3.68% | 36.7만 |
|---|
| 2026.06.18 | ₩259,513 | ₩260,304 | ₩247,327 | ₩248,222 | -4.35% | 33.9만 |
|---|
| 2026.06.17 | ₩260,328 | ₩265,329 | ₩255,043 | ₩258,377 | -0.75% | 26만 |
|---|
| 2026.06.16 | ₩253,874 | ₩256,640 | ₩247,193 | ₩250,935 | -1.16% | 15.7만 |
|---|
| 2026.06.15 | ₩268,572 | ₩268,572 | ₩254,088 | ₩254,262 | -5.33% | 21.1만 |
|---|
| 2026.06.12 | ₩254,382 | ₩270,282 | ₩254,382 | ₩268,332 | +5.48% | 28.7만 |
|---|
| 2026.06.11 | ₩261,998 | ₩263,174 | ₩249,492 | ₩252,712 | -3.54% | 29.8만 |
|---|
| 2026.06.10 | ₩261,250 | ₩272,060 | ₩256,981 | ₩259,606 | -0.63% | 18.7만 |
|---|
| 2026.06.09 | ₩269,107 | ₩269,107 | ₩251,977 | ₩258,658 | -3.88% | 21.9만 |
|---|
| 2026.06.08 | ₩276,589 | ₩277,925 | ₩260,768 | ₩270,162 | -2.32% | 22.9만 |
|---|
| 2026.06.05 | ₩284,980 | ₩285,896 | ₩268,078 | ₩270,416 | -5.11% | 26.3만 |
|---|
| 2026.06.04 | ₩280,050 | ₩294,735 | ₩280,050 | ₩287,559 | +2.68% | 19.6만 |
|---|
| 2026.06.03 | ₩285,675 | ₩292,837 | ₩277,444 | ₩284,312 | -0.48% | 24.8만 |
|---|
| 2026.06.02 | ₩285,876 | ₩296,632 | ₩284,573 | ₩291,154 | +1.85% | 24.6만 |
|---|
| 2026.06.01 | ₩271,498 | ₩292,957 | ₩271,338 | ₩287,773 | +5.99% | 33.3만 |
|---|
| 2026.05.29 | ₩284,446 | ₩286,530 | ₩260,528 | ₩265,860 | -6.53% | 45.5만 |
|---|
| 2026.05.28 | ₩266,942 | ₩285,943 | ₩263,214 | ₩285,568 | +6.98% | 30.6만 |
|---|
| 2026.05.27 | ₩253,794 | ₩272,474 | ₩248,997 | ₩268,439 | +5.77% | 40.8만 |
|---|
| 2026.05.26 | ₩239,163 | ₩258,711 | ₩239,163 | ₩257,656 | +7.73% | 38.4만 |
|---|
| 2026.05.22 | ₩231,547 | ₩236,711 | ₩228,767 | ₩234,232 | +1.16% | 18.4만 |
|---|
| 2026.05.21 | ₩232,509 | ₩237,840 | ₩229,743 | ₩230,144 | -1.02% | 20.3만 |
|---|
| 2026.05.20 | ₩239,296 | ₩239,296 | ₩230,852 | ₩233,297 | -2.51% | 17만 |
|---|
| 2026.05.19 | ₩243,185 | ₩243,586 | ₩231,466 | ₩235,943 | -2.98% | 18.6만 |
|---|
| 2026.05.18 | ₩243,813 | ₩247,527 | ₩236,771 | ₩243,586 | -0.09% | 42.1만 |
|---|
| 2026.05.15 | ₩238,655 | ₩244,574 | ₩237,306 | ₩240,098 | +0.60% | 33.6만 |
|---|
| 2026.05.14 | ₩239,764 | ₩246,098 | ₩227,163 | ₩243,091 | +1.39% | 24.9만 |
|---|
| 2026.05.13 | ₩247,835 | ₩249,826 | ₩232,963 | ₩239,764 | -3.26% | 34.2만 |
|---|
| 2026.05.12 | ₩246,498 | ₩256,192 | ₩243,546 | ₩251,242 | +1.92% | 25.2만 |
|---|
| 2026.05.11 | ₩246,352 | ₩257,883 | ₩243,185 | ₩250,387 | +1.64% | 24.7만 |
|---|
| 2026.05.08 | ₩239,083 | ₩262,680 | ₩239,083 | ₩246,004 | +2.89% | 35만 |
|---|
| 2026.05.07 | ₩261,317 | ₩263,642 | ₩256,974 | ₩258,457 | -1.09% | 18.3만 |
|---|
| 2026.05.06 | ₩250,240 | ₩266,327 | ₩250,039 | ₩263,441 | +5.28% | 26만 |
|---|
| 2026.05.05 | ₩245,296 | ₩254,308 | ₩245,189 | ₩251,897 | +2.69% | 19.9만 |
|---|
| 2026.05.04 | ₩243,225 | ₩248,155 | ₩240,606 | ₩247,020 | +1.56% | 21.9만 |
|---|
| 2026.05.01 | ₩244,614 | ₩248,135 | ₩235,181 | ₩243,679 | -0.38% | 23.5만 |
|---|
| 2026.04.30 | ₩251,803 | ₩254,542 | ₩243,799 | ₩249,131 | -1.06% | 22.7만 |
|---|
| 2026.04.29 | ₩262,974 | ₩265,659 | ₩253,473 | ₩253,928 | -3.44% | 24.7만 |
|---|
| 2026.04.28 | ₩262,412 | ₩266,140 | ₩255,985 | ₩261,076 | -0.51% | 13.6만 |
|---|
| 2026.04.27 | ₩251,643 | ₩261,891 | ₩251,629 | ₩260,475 | +3.51% | 17.6만 |
|---|
| 2026.04.24 | ₩255,210 | ₩260,555 | ₩250,039 | ₩250,173 | -1.97% | 29.2만 |
|---|
| 2026.04.23 | ₩278,634 | ₩278,634 | ₩265,719 | ₩265,780 | -4.61% | 20만 |
|---|
| 2026.04.22 | ₩279,222 | ₩283,263 | ₩275,641 | ₩278,767 | -0.16% | 22.3만 |
|---|
| 2026.04.21 | ₩261,170 | ₩279,569 | ₩261,170 | ₩276,282 | +5.79% | 38.1만 |
|---|
| 2026.04.20 | ₩256,547 | ₩264,564 | ₩253,807 | ₩260,595 | +1.58% | 25.7만 |
|---|
| 2026.04.17 | ₩253,921 | ₩256,827 | ₩243,185 | ₩256,146 | +0.88% | 21.4만 |
|---|
| 2026.04.16 | ₩259,860 | ₩266,347 | ₩251,215 | ₩253,286 | -2.53% | 24.3만 |
|---|
| 2026.04.15 | ₩247,728 | ₩260,849 | ₩244,534 | ₩258,618 | +4.40% | 24.9만 |
|---|
| 2026.04.14 | ₩259,085 | ₩259,359 | ₩248,570 | ₩249,679 | -3.63% | 20.3만 |
|---|
| 2026.04.13 | ₩259,419 | ₩264,443 | ₩256,306 | ₩259,339 | -0.03% | 17.8만 |
|---|
| 2026.04.10 | ₩248,663 | ₩263,749 | ₩248,663 | ₩257,241 | +3.45% | 16.5만 |
|---|
| 2026.04.09 | ₩267,730 | ₩269,401 | ₩242,129 | ₩247,461 | -7.57% | 36.7만 |
|---|
| 2026.04.08 | ₩267,330 | ₩272,861 | ₩255,331 | ₩266,221 | -0.41% | 37.2만 |
|---|
| 2026.04.07 | ₩279,462 | ₩281,934 | ₩269,240 | ₩272,233 | -2.59% | 21.4만 |
|---|
| 2026.04.06 | ₩281,987 | ₩281,987 | ₩270,576 | ₩278,113 | -1.37% | 13.6만 |
|---|
| 2026.04.02 | ₩263,842 | ₩280,103 | ₩263,842 | ₩279,676 | +6.00% | 20.6만 |
|---|
| 2026.04.01 | ₩275,774 | ₩281,194 | ₩264,684 | ₩265,005 | -3.91% | 27.5만 |
|---|
| 2026.03.31 | ₩287,880 | ₩291,167 | ₩272,594 | ₩274,278 | -4.72% | 31만 |
|---|
| 2026.03.30 | ₩303,046 | ₩309,499 | ₩281,640 | ₩286,263 | -5.54% | 37.8만 |
|---|
| 2026.03.27 | ₩288,201 | ₩300,614 | ₩284,740 | ₩298,316 | +3.51% | 25.5만 |
|---|
| 2026.03.26 | ₩286,303 | ₩295,122 | ₩286,303 | ₩288,508 | +0.77% | 28.3만 |
|---|
| 2026.03.25 | ₩291,287 | ₩297,995 | ₩286,450 | ₩290,659 | -0.22% | 26.7만 |
|---|
| 2026.03.24 | ₩266,929 | ₩296,872 | ₩266,929 | ₩291,247 | +9.11% | 55.4만 |
|---|
| 2026.03.23 | ₩259,927 | ₩271,739 | ₩256,747 | ₩268,078 | +3.14% | 45.7만 |
|---|
| 2026.03.20 | ₩266,127 | ₩267,236 | ₩254,676 | ₩258,805 | -2.75% | 39.1만 |
|---|
| 2026.03.19 | ₩261,878 | ₩285,248 | ₩259,500 | ₩265,793 | +1.49% | 35.6만 |
|---|
| 2026.03.18 | ₩254,462 | ₩265,886 | ₩250,400 | ₩261,998 | +2.96% | 19.9만 |
|---|
| 2026.03.17 | ₩250,948 | ₩255,237 | ₩245,095 | ₩255,037 | +1.63% | 24.5만 |
|---|
| 2026.03.16 | ₩254,141 | ₩257,201 | ₩245,857 | ₩250,200 | -1.55% | 16.4만 |
|---|
| 2026.03.13 | ₩255,531 | ₩255,892 | ₩246,525 | ₩251,015 | -1.77% | 23.2만 |
|---|
| 2026.03.12 | ₩256,333 | ₩263,508 | ₩249,171 | ₩253,179 | -1.23% | 43.5만 |
|---|
| 2026.03.11 | ₩240,178 | ₩251,509 | ₩239,149 | ₩250,601 | +4.34% | 24.8만 |
|---|
| 2026.03.10 | ₩233,431 | ₩247,895 | ₩229,623 | ₩241,581 | +3.49% | 29.5만 |
|---|
| 2026.03.09 | ₩223,142 | ₩241,154 | ₩222,340 | ₩234,072 | +4.90% | 30.4만 |
|---|
| 2026.03.06 | ₩223,663 | ₩228,714 | ₩221,806 | ₩225,280 | +0.72% | 21.9만 |
|---|
| 2026.03.05 | ₩243,024 | ₩243,024 | ₩224,345 | ₩225,881 | -7.05% | 34.6만 |
|---|
| 2026.03.04 | ₩235,074 | ₩246,953 | ₩229,729 | ₩244,107 | +3.84% | 39.5만 |
|---|
| 2026.03.03 | ₩212,747 | ₩232,990 | ₩207,776 | ₩231,760 | +8.94% | 38.7만 |
|---|
| 2026.03.02 | ₩218,091 | ₩222,928 | ₩210,716 | ₩220,710 | +1.20% | 38.7만 |
|---|
| 2026.02.27 | ₩222,568 | ₩223,142 | ₩210,769 | ₩217,330 | -2.35% | 60.1만 |
|---|
| 2026.02.26 | ₩234,834 | ₩234,834 | ₩220,169 | ₩224,545 | -4.38% | 56.7만 |
|---|
| 2026.02.25 | ₩243,372 | ₩243,479 | ₩233,778 | ₩234,473 | -3.66% | 27.4만 |
|---|
| 2026.02.24 | ₩235,983 | ₩245,590 | ₩233,417 | ₩241,354 | +2.28% | 36.8만 |
|---|
| 2026.02.23 | ₩231,827 | ₩236,931 | ₩231,159 | ₩236,223 | +1.90% | 17.1만 |
|---|
| 2026.02.20 | ₩235,555 | ₩237,159 | ₩229,168 | ₩234,633 | -0.39% | 23.8만 |
|---|
| 2026.02.19 | ₩236,811 | ₩240,406 | ₩230,478 | ₩236,143 | -0.28% | 27.6만 |
|---|
| 2026.02.18 | ₩241,688 | ₩247,795 | ₩238,348 | ₩241,568 | -0.05% | 23.3만 |
|---|
| 2026.02.17 | ₩244,494 | ₩248,142 | ₩238,842 | ₩242,396 | -0.86% | 19.4만 |
|---|
| 2026.02.13 | ₩249,732 | ₩251,950 | ₩242,116 | ₩247,888 | -0.74% | 17.1만 |
|---|
| 2026.02.12 | ₩258,791 | ₩264,497 | ₩244,200 | ₩250,921 | -3.04% | 24.5만 |
|---|
| 2026.02.11 | ₩258,885 | ₩258,898 | ₩243,799 | ₩255,090 | -1.47% | 48만 |
|---|
| 2026.02.10 | ₩269,908 | ₩273,316 | ₩252,605 | ₩253,807 | -5.97% | 48.7만 |
|---|
| 2026.02.09 | ₩275,186 | ₩278,440 | ₩269,554 | ₩271,859 | -1.21% | 23.4만 |
|---|
| 2026.02.06 | ₩271,846 | ₩283,277 | ₩271,846 | ₩275,681 | +1.41% | 19.4만 |
|---|
| 2026.02.05 | ₩273,570 | ₩279,262 | ₩267,856 | ₩269,588 | -1.46% | 20.8만 |
|---|
| 2026.02.04 | ₩279,502 | ₩280,598 | ₩270,029 | ₩278,941 | -0.20% | 19.2만 |
|---|
| 2026.02.03 | ₩277,672 | ₩282,161 | ₩273,076 | ₩281,787 | +1.48% | 21.2만 |
|---|
| 2026.02.02 | ₩276,669 | ₩280,224 | ₩266,541 | ₩270,523 | -2.22% | 27.7만 |
|---|
| 2026.01.30 | ₩287,913 | ₩287,913 | ₩274,278 | ₩280,331 | -2.63% | 42.4만 |
|---|
| 2026.01.29 | ₩291,287 | ₩299,972 | ₩287,415 | ₩295,376 | +1.40% | 26.5만 |
|---|
| 2026.01.28 | ₩297,875 | ₩297,875 | ₩282,415 | ₩288,267 | -3.23% | 19.7만 |
|---|
| 2026.01.27 | ₩285,782 | ₩298,115 | ₩285,782 | ₩295,737 | +3.48% | 20.6만 |
|---|
| 2026.01.26 | ₩311,330 | ₩313,167 | ₩284,286 | ₩285,782 | -8.21% | 40.3만 |
|---|
| 2026.01.23 | ₩315,111 | ₩316,542 | ₩305,691 | ₩308,858 | -1.98% | 18.4만 |
|---|
| 2026.01.22 | ₩318,746 | ₩326,589 | ₩311,330 | ₩314,002 | -1.49% | 20.6만 |
|---|
| 2026.01.21 | ₩315,352 | ₩316,675 | ₩305,130 | ₩313,855 | -0.47% | 25.2만 |
|---|
| 2026.01.20 | ₩320,149 | ₩327,351 | ₩307,321 | ₩311,156 | -2.81% | 38.5만 |
|---|
| 2026.01.16 | ₩327,578 | ₩330,417 | ₩316,008 | ₩321,779 | -1.77% | 18.2만 |
|---|
| 2026.01.15 | ₩332,682 | ₩339,149 | ₩325,360 | ₩333,577 | +0.27% | 21.9만 |
|---|
| 2026.01.14 | ₩322,300 | ₩338,481 | ₩317,276 | ₩333,551 | +3.49% | 28만 |
|---|
| 2026.01.13 | ₩328,821 | ₩331,707 | ₩308,646 | ₩321,378 | -2.26% | 31.9만 |
|---|
| 2026.01.12 | ₩328,273 | ₩334,018 | ₩320,683 | ₩328,821 | +0.17% | 22.8만 |
|---|
| 2026.01.09 | ₩309,900 | ₩330,745 | ₩307,255 | ₩323,783 | +4.48% | 46.8만 |
|---|
| 2026.01.08 | ₩291,114 | ₩310,822 | ₩285,381 | ₩308,537 | +5.99% | 31.9만 |
|---|
| 2026.01.07 | ₩278,754 | ₩301,262 | ₩278,146 | ₩296,926 | +6.52% | 40.1만 |
|---|
| 2026.01.06 | ₩270,122 | ₩288,615 | ₩270,122 | ₩282,669 | +4.64% | 21.9만 |
|---|
| 2026.01.05 | ₩273,035 | ₩281,106 | ₩268,064 | ₩269,668 | -1.23% | 26만 |
|---|
| 2026.01.02 | ₩269,454 | ₩272,982 | ₩264,565 | ₩271,325 | +0.69% | 15만 |
|---|
| 2025.12.31 | ₩269,387 | ₩271,921 | ₩262,920 | ₩267,076 | -0.86% | 18.8만 |
|---|
| 2025.12.30 | ₩276,696 | ₩277,952 | ₩267,964 | ₩270,055 | -2.40% | 11.8만 |
|---|
| 2025.12.29 | ₩268,532 | ₩276,359 | ₩266,192 | ₩274,451 | +2.20% | 11.2만 |
|---|
| 2025.12.26 | ₩280,130 | ₩280,130 | ₩270,804 | ₩274,104 | -2.15% | 15.1만 |
|---|
| 2025.12.24 | ₩275,253 | ₩281,934 | ₩273,008 | ₩277,778 | +0.92% | 7.4만 |
|---|
| 2025.12.23 | ₩273,917 | ₩282,883 | ₩273,917 | ₩278,914 | +1.82% | 18.2만 |
|---|
| 2025.12.22 | ₩281,413 | ₩287,680 | ₩272,915 | ₩273,997 | -2.64% | 15.2만 |
|---|
| 2025.12.19 | ₩271,245 | ₩286,130 | ₩270,384 | ₩278,006 | +2.49% | 52.3만 |
|---|
| 2025.12.18 | ₩267,236 | ₩281,934 | ₩267,236 | ₩275,734 | +3.18% | 45.9만 |
|---|
| 2025.12.17 | ₩253,968 | ₩269,908 | ₩253,874 | ₩264,898 | +4.30% | 49.9만 |
|---|
| 2025.12.16 | ₩251,763 | ₩257,231 | ₩247,975 | ₩249,398 | -0.94% | 23.4만 |
|---|
| 2025.12.15 | ₩249,866 | ₩259,647 | ₩242,905 | ₩255,878 | +2.41% | 34.9만 |
|---|
| 2025.12.12 | ₩253,420 | ₩256,506 | ₩241,020 | ₩247,233 | -2.44% | 22.1만 |
|---|
| 2025.12.11 | ₩248,570 | ₩255,130 | ₩245,323 | ₩253,781 | +2.10% | 34.5만 |
|---|
| 2025.12.10 | ₩239,403 | ₩240,896 | ₩232,347 | ₩239,109 | -0.12% | 22.9만 |
|---|
| 2025.12.09 | ₩229,609 | ₩241,541 | ₩229,609 | ₩238,989 | +4.09% | 16.3만 |
|---|
| 2025.12.08 | ₩239,296 | ₩243,185 | ₩227,324 | ₩232,896 | -2.67% | 22.2만 |
|---|
| 2025.12.05 | ₩245,857 | ₩247,193 | ₩238,956 | ₩239,256 | -2.68% | 24.3만 |
|---|
| 2025.12.04 | ₩239,363 | ₩248,222 | ₩238,829 | ₩246,539 | +3.00% | 25.9만 |
|---|
| 2025.12.03 | ₩220,537 | ₩245,472 | ₩219,020 | ₩241,568 | +9.54% | 48.4만 |
|---|
| 2025.12.02 | ₩207,923 | ₩219,134 | ₩207,355 | ₩216,461 | +4.11% | 27.1만 |
|---|
| 2025.12.01 | ₩209,219 | ₩216,755 | ₩204,970 | ₩205,558 | -1.75% | 20.6만 |
|---|
| 2025.11.28 | ₩212,586 | ₩214,029 | ₩209,754 | ₩212,733 | +0.07% | 16만 |
|---|
| 2025.11.26 | ₩213,522 | ₩221,138 | ₩213,522 | ₩214,524 | +0.47% | 36.5만 |
|---|
| 2025.11.25 | ₩204,970 | ₩215,192 | ₩202,378 | ₩212,159 | +3.51% | 24.9만 |
|---|
| 2025.11.24 | ₩209,727 | ₩210,736 | ₩204,556 | ₩204,903 | -2.30% | 17.4만 |
|---|
| 2025.11.21 | ₩206,547 | ₩212,172 | ₩199,305 | ₩209,860 | +1.60% | 31.2만 |
|---|
| 2025.11.20 | ₩216,969 | ₩220,142 | ₩204,756 | ₩206,480 | -4.83% | 43만 |
|---|
| 2025.11.19 | ₩215,219 | ₩220,583 | ₩211,116 | ₩214,003 | -0.56% | 18.3만 |
|---|
| 2025.11.18 | ₩210,769 | ₩218,265 | ₩209,246 | ₩215,766 | +2.37% | 14.6만 |
|---|
| 2025.11.17 | ₩210,275 | ₩219,134 | ₩207,963 | ₩213,134 | +1.36% | 22.1만 |
|---|
| 2025.11.14 | ₩207,789 | ₩215,820 | ₩203,113 | ₩211,851 | +1.95% | 19.7만 |
|---|
| 2025.11.13 | ₩226,964 | ₩229,449 | ₩212,359 | ₩213,041 | -6.13% | 25.6만 |
|---|
| 2025.11.12 | ₩223,930 | ₩231,138 | ₩222,942 | ₩227,044 | +1.39% | 21.5만 |
|---|
| 2025.11.11 | ₩221,806 | ₩223,503 | ₩210,822 | ₩221,539 | -0.12% | 29.3만 |
|---|
| 2025.11.10 | ₩230,605 | ₩230,605 | ₩218,733 | ₩220,871 | -4.22% | 33.3만 |
|---|
| 2025.11.07 | ₩231,587 | ₩232,255 | ₩221,806 | ₩226,255 | -2.30% | 19.2만 |
|---|
| 2025.11.06 | ₩215,125 | ₩236,624 | ₩212,760 | ₩228,647 | +6.29% | 64만 |
|---|
| 2025.11.05 | ₩227,151 | ₩234,473 | ₩227,151 | ₩232,482 | +2.35% | 17.6만 |
|---|
| 2025.11.04 | ₩234,513 | ₩240,005 | ₩227,311 | ₩228,246 | -2.67% | 56.4만 |
|---|
| 2025.11.03 | ₩231,507 | ₩251,028 | ₩228,801 | ₩242,877 | +4.91% | 56.5만 |
|---|
| 2025.10.31 | ₩217,664 | ₩232,375 | ₩215,793 | ₩231,507 | +6.36% | 31.2만 |
|---|
| 2025.10.30 | ₩218,412 | ₩219,240 | ₩209,901 | ₩215,312 | -1.42% | 26.1만 |
|---|
| 2025.10.29 | ₩221,565 | ₩226,469 | ₩217,744 | ₩221,793 | +0.10% | 26.2만 |
|---|
| 2025.10.28 | ₩217,637 | ₩224,171 | ₩215,579 | ₩220,216 | +1.18% | 19.3만 |
|---|
| 2025.10.27 | ₩219,187 | ₩220,223 | ₩215,593 | ₩219,748 | +0.26% | 15.6만 |
|---|
| 2025.10.24 | ₩211,116 | ₩220,924 | ₩211,116 | ₩219,548 | +3.99% | 26.8만 |
|---|
| 2025.10.23 | ₩207,856 | ₩211,457 | ₩204,774 | ₩208,591 | +0.35% | 21.7만 |
|---|
| 2025.10.22 | ₩209,299 | ₩211,911 | ₩198,516 | ₩204,462 | -2.31% | 25.3만 |
|---|
| 2025.10.21 | ₩212,119 | ₩213,034 | ₩205,398 | ₩211,517 | -0.28% | 25.1만 |
|---|
| 2025.10.20 | ₩208,912 | ₩216,929 | ₩207,108 | ₩215,165 | +2.99% | 20.7만 |
|---|
| 2025.10.17 | ₩204,676 | ₩209,693 | ₩201,897 | ₩205,090 | +0.20% | 26.2만 |
|---|
| 2025.10.16 | ₩207,389 | ₩213,428 | ₩203,286 | ₩206,600 | -0.38% | 29.9만 |
|---|
| 2025.10.15 | ₩220,470 | ₩222,926 | ₩201,095 | ₩204,783 | -7.12% | 45.8만 |
|---|
| 2025.10.14 | ₩219,347 | ₩226,189 | ₩216,772 | ₩219,521 | +0.08% | 16.5만 |
|---|
| 2025.10.13 | ₩219,708 | ₩227,992 | ₩218,906 | ₩224,091 | +1.99% | 18.4만 |
|---|
| 2025.10.10 | ₩223,596 | ₩230,090 | ₩212,773 | ₩213,816 | -4.37% | 25.1만 |
|---|