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 | ₩234,069 | ₩246,148 | ₩231,422 | ₩242,193 | +3.47% | 22.4만 |
| 2026.10.08 | ₩227,080 | ₩236,964 | ₩227,080 | ₩232,469 | +2.37% | 22.2만 |
| 2026.10.07 | ₩231,602 | ₩232,669 | ₩224,359 | ₩227,040 | -1.97% | 16.6만 |
| 2026.10.06 | ₩232,282 | ₩236,630 | ₩226,713 | ₩236,070 | +1.63% | 23.2만 |
| 2026.10.05 | ₩230,828 | ₩234,323 | ₩225,266 | ₩231,562 | +0.32% | 25.7만 |
| 2026.10.02 | ₩230,761 | ₩232,202 | ₩227,773 | ₩228,814 | -0.84% | 20.1만 |
| 2026.10.01 | ₩222,371 | ₩228,487 | ₩218,643 | ₩227,146 | +2.15% | 30.4만 |
| 2026.09.30 | ₩224,665 | ₩234,243 | ₩224,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩224,385 |
| -0.12% |
| 34만 |
| 2026.09.29 | ₩230,294 | ₩230,294 | ₩218,863 | ₩221,424 | -3.85% | 30.3만 |
|---|
| 2026.09.28 | ₩231,842 | ₩234,763 | ₩229,207 | ₩234,149 | +1.00% | 24.4만 |
|---|
| 2026.09.25 | ₩228,387 | ₩232,909 | ₩227,933 | ₩232,669 | +1.87% | 18.3만 |
|---|
| 2026.09.24 | ₩239,085 | ₩239,605 | ₩221,395 | ₩229,441 | -4.03% | 51.5만 |
|---|
| 2026.09.23 | ₩246,541 | ₩253,424 | ₩240,352 | ₩240,632 | -2.40% | 20.4만 |
|---|
| 2026.09.22 | ₩235,176 | ₩253,184 | ₩232,522 | ₩251,530 | +6.95% | 33.4만 |
|---|
| 2026.09.21 | ₩235,283 | ₩238,491 | ₩232,935 | ₩234,083 | -0.51% | 25만 |
|---|
| 2026.09.18 | ₩236,550 | ₩238,885 | ₩230,121 | ₩232,389 | -1.76% | 63.5만 |
|---|
| 2026.09.17 | ₩257,225 | ₩259,800 | ₩246,034 | ₩246,408 | -4.21% | 22.2만 |
|---|
| 2026.09.16 | ₩255,371 | ₩264,095 | ₩250,563 | ₩252,757 | -1.02% | 34.1만 |
|---|
| 2026.09.15 | ₩263,881 | ₩266,736 | ₩246,168 | ₩251,596 | -4.66% | 44.6만 |
|---|
| 2026.09.14 | ₩273,872 | ₩273,872 | ₩262,868 | ₩263,908 | -3.64% | 37.8만 |
|---|
| 2026.09.11 | ₩289,452 | ₩290,546 | ₩275,846 | ₩279,328 | -3.50% | 41.5만 |
|---|
| 2026.09.10 | ₩297,735 | ₩300,136 | ₩289,465 | ₩290,426 | -2.46% | 19.3만 |
|---|
| 2026.09.09 | ₩305,405 | ₩310,967 | ₩300,990 | ₩302,711 | -0.88% | 27만 |
|---|
| 2026.09.08 | ₩296,161 | ₩306,792 | ₩295,608 | ₩298,442 | +0.77% | 26.3만 |
|---|
| 2026.09.04 | ₩288,465 | ₩303,178 | ₩288,465 | ₩300,670 | +4.23% | 25.3만 |
|---|
| 2026.09.03 | ₩313,395 | ₩313,462 | ₩283,063 | ₩289,692 | -7.56% | 34.4만 |
|---|
| 2026.09.02 | ₩309,460 | ₩323,466 | ₩308,286 | ₩311,181 | +0.56% | 31.6만 |
|---|
| 2026.09.01 | ₩314,422 | ₩315,729 | ₩306,792 | ₩311,341 | -0.98% | 34.6만 |
|---|
| 2026.08.31 | ₩306,366 | ₩317,930 | ₩304,391 | ₩314,396 | +2.62% | 42.1만 |
|---|
| 2026.08.28 | ₩298,816 | ₩313,462 | ₩298,816 | ₩301,764 | +0.99% | 32.6만 |
|---|
| 2026.08.27 | ₩288,065 | ₩305,525 | ₩286,051 | ₩303,298 | +5.29% | 37만 |
|---|
| 2026.08.26 | ₩289,679 | ₩298,789 | ₩280,942 | ₩290,679 | +0.35% | 35만 |
|---|
| 2026.08.25 | ₩280,115 | ₩290,452 | ₩271,738 | ₩287,625 | +2.68% | 31.2만 |
|---|
| 2026.08.24 | ₩280,115 | ₩292,040 | ₩276,140 | ₩280,021 | -0.03% | 46.4만 |
|---|
| 2026.08.21 | ₩267,776 | ₩282,609 | ₩267,776 | ₩280,128 | +4.61% | 51.9만 |
|---|
| 2026.08.20 | ₩250,970 | ₩260,707 | ₩249,782 | ₩259,173 | +3.27% | 51.4만 |
|---|
| 2026.08.19 | ₩231,988 | ₩260,814 | ₩229,481 | ₩259,333 | +11.79% | 55.3만 |
|---|
| 2026.08.18 | ₩222,051 | ₩228,093 | ₩220,984 | ₩226,013 | +1.78% | 34.3만 |
|---|
| 2026.08.17 | ₩220,290 | ₩226,733 | ₩216,756 | ₩225,439 | +2.34% | 44.7만 |
|---|
| 2026.08.14 | ₩210,660 | ₩222,104 | ₩209,959 | ₩221,491 | +5.14% | 25.5만 |
|---|
| 2026.08.13 | ₩208,192 | ₩216,382 | ₩205,898 | ₩207,552 | -0.31% | 33.4만 |
|---|
| 2026.08.12 | ₩207,498 | ₩213,141 | ₩203,630 | ₩212,781 | +2.55% | 31.9만 |
|---|
| 2026.08.11 | ₩206,578 | ₩210,740 | ₩203,227 | ₩205,151 | -0.69% | 20.8만 |
|---|
| 2026.08.10 | ₩199,068 | ₩206,018 | ₩195,140 | ₩205,164 | +3.06% | 24.2만 |
|---|
| 2026.08.07 | ₩196,747 | ₩204,084 | ₩193,079 | ₩202,683 | +3.02% | 30.2만 |
|---|
| 2026.08.06 | ₩197,414 | ₩208,666 | ₩193,413 | ₩202,910 | +2.78% | 41.2만 |
|---|
| 2026.08.05 | ₩190,745 | ₩196,707 | ₩187,397 | ₩194,907 | +2.18% | 36.2만 |
|---|
| 2026.08.04 | ₩186,303 | ₩190,425 | ₩185,049 | ₩187,530 | +0.66% | 32.2만 |
|---|
| 2026.08.03 | ₩181,408 | ₩189,884 | ₩178,260 | ₩184,609 | +1.76% | 42.2만 |
|---|
| 2026.07.31 | ₩193,012 | ₩193,052 | ₩181,288 | ₩182,955 | -5.21% | 39만 |
|---|
| 2026.07.30 | ₩186,556 | ₩192,139 | ₩181,741 | ₩191,825 | +2.82% | 20.6만 |
|---|
| 2026.07.29 | ₩189,744 | ₩190,645 | ₩180,674 | ₩185,623 | -2.17% | 32.7만 |
|---|
| 2026.07.28 | ₩190,945 | ₩196,654 | ₩188,957 | ₩193,506 | +1.34% | 30.3만 |
|---|
| 2026.07.27 | ₩190,665 | ₩196,287 | ₩186,743 | ₩194,133 | +1.82% | 60.9만 |
|---|
| 2026.07.24 | ₩190,398 | ₩192,999 | ₩182,101 | ₩190,665 | +0.14% | 30.5만 |
|---|
| 2026.07.23 | ₩195,560 | ₩198,788 | ₩189,311 | ₩191,025 | -2.32% | 23.7만 |
|---|
| 2026.07.22 | ₩190,885 | ₩196,747 | ₩190,411 | ₩195,107 | +2.21% | 20.3만 |
|---|
| 2026.07.21 | ₩190,185 | ₩196,707 | ₩189,011 | ₩189,464 | -0.38% | 20.2만 |
|---|
| 2026.07.20 | ₩191,745 | ₩193,226 | ₩187,850 | ₩191,759 | +0.01% | 24.3만 |
|---|
| 2026.07.17 | ₩193,666 | ₩193,959 | ₩188,917 | ₩191,812 | -0.96% | 19.2만 |
|---|
| 2026.07.16 | ₩208,152 | ₩208,219 | ₩193,373 | ₩193,706 | -6.94% | 18.6만 |
|---|
| 2026.07.15 | ₩207,218 | ₩209,259 | ₩200,469 | ₩203,510 | -1.79% | 19.9만 |
|---|
| 2026.07.14 | ₩201,416 | ₩207,752 | ₩201,416 | ₩205,337 | +1.95% | 21.9만 |
|---|
| 2026.07.13 | ₩197,394 | ₩201,349 | ₩194,280 | ₩198,348 | +0.48% | 24.5만 |
|---|
| 2026.07.10 | ₩196,961 | ₩198,641 | ₩192,187 | ₩195,667 | -0.66% | 34.3만 |
|---|
| 2026.07.09 | ₩201,416 | ₩201,416 | ₩196,147 | ₩200,042 | -0.68% | 20.1만 |
|---|
| 2026.07.08 | ₩202,750 | ₩206,951 | ₩201,269 | ₩201,363 | -0.68% | 25만 |
|---|
| 2026.07.07 | ₩210,260 | ₩210,286 | ₩199,162 | ₩202,790 | -3.55% | 29.7만 |
|---|
| 2026.07.06 | ₩210,753 | ₩217,102 | ₩208,686 | ₩210,139 | -0.29% | 23.4만 |
|---|
| 2026.07.02 | ₩213,101 | ₩219,090 | ₩209,819 | ₩213,421 | +0.15% | 20.4만 |
|---|
| 2026.07.01 | ₩219,890 | ₩226,760 | ₩209,633 | ₩209,953 | -4.52% | 25.5만 |
|---|
| 2026.06.30 | ₩220,090 | ₩222,698 | ₩215,955 | ₩220,010 | -0.04% | 17.9만 |
|---|
| 2026.06.29 | ₩217,102 | ₩223,830 | ₩214,008 | ₩219,103 | +0.92% | 16.1만 |
|---|
| 2026.06.26 | ₩222,598 | ₩229,387 | ₩216,809 | ₩220,424 | -0.98% | 25.1만 |
|---|
| 2026.06.25 | ₩218,756 | ₩224,825 | ₩215,908 | ₩224,332 | +2.55% | 17만 |
|---|
| 2026.06.24 | ₩218,730 | ₩221,513 | ₩212,540 | ₩217,943 | -0.36% | 31.9만 |
|---|
| 2026.06.23 | ₩233,256 | ₩233,256 | ₩221,557 | ₩222,331 | -4.68% | 31.9만 |
|---|
| 2026.06.22 | ₩242,473 | ₩243,967 | ₩229,881 | ₩233,549 | -3.68% | 36.7만 |
|---|
| 2026.06.18 | ₩259,066 | ₩259,856 | ₩246,901 | ₩247,795 | -4.35% | 33.9만 |
|---|
| 2026.06.17 | ₩259,880 | ₩264,873 | ₩254,604 | ₩257,932 | -0.75% | 26만 |
|---|
| 2026.06.16 | ₩253,437 | ₩256,198 | ₩246,768 | ₩250,503 | -1.16% | 15.7만 |
|---|
| 2026.06.15 | ₩268,110 | ₩268,110 | ₩253,651 | ₩253,824 | -5.33% | 21.1만 |
|---|
| 2026.06.12 | ₩253,944 | ₩269,817 | ₩253,944 | ₩267,870 | +5.48% | 28.7만 |
|---|
| 2026.06.11 | ₩261,547 | ₩262,721 | ₩249,062 | ₩252,277 | -3.54% | 29.8만 |
|---|
| 2026.06.10 | ₩260,800 | ₩271,591 | ₩256,538 | ₩259,160 | -0.63% | 18.7만 |
|---|
| 2026.06.09 | ₩268,643 | ₩268,643 | ₩251,543 | ₩258,212 | -3.88% | 21.9만 |
|---|
| 2026.06.08 | ₩276,113 | ₩277,447 | ₩260,319 | ₩269,697 | -2.32% | 22.9만 |
|---|
| 2026.06.05 | ₩284,490 | ₩285,404 | ₩267,616 | ₩269,951 | -5.11% | 26.3만 |
|---|
| 2026.06.04 | ₩279,568 | ₩294,227 | ₩279,568 | ₩287,064 | +2.68% | 19.6만 |
|---|
| 2026.06.03 | ₩285,184 | ₩292,333 | ₩276,967 | ₩283,823 | -0.48% | 24.8만 |
|---|
| 2026.06.02 | ₩285,384 | ₩296,121 | ₩284,083 | ₩290,652 | +1.85% | 24.6만 |
|---|
| 2026.06.01 | ₩271,031 | ₩292,453 | ₩270,871 | ₩287,278 | +5.99% | 33.3만 |
|---|
| 2026.05.29 | ₩283,956 | ₩286,037 | ₩260,080 | ₩265,402 | -6.53% | 45.5만 |
|---|
| 2026.05.28 | ₩266,483 | ₩285,450 | ₩262,761 | ₩285,077 | +6.98% | 30.6만 |
|---|
| 2026.05.27 | ₩253,357 | ₩272,005 | ₩248,569 | ₩267,976 | +5.77% | 40.8만 |
|---|
| 2026.05.26 | ₩238,751 | ₩258,266 | ₩238,751 | ₩257,212 | +7.73% | 38.4만 |
|---|
| 2026.05.22 | ₩231,148 | ₩236,304 | ₩228,374 | ₩233,829 | +1.16% | 18.4만 |
|---|
| 2026.05.21 | ₩232,108 | ₩237,431 | ₩229,347 | ₩229,747 | -1.02% | 20.3만 |
|---|
| 2026.05.20 | ₩238,885 | ₩238,885 | ₩230,454 | ₩232,895 | -2.51% | 17만 |
|---|
| 2026.05.19 | ₩242,766 | ₩243,166 | ₩231,068 | ₩235,537 | -2.98% | 18.6만 |
|---|
| 2026.05.18 | ₩243,393 | ₩247,101 | ₩236,364 | ₩243,166 | -0.09% | 42.1만 |
|---|
| 2026.05.15 | ₩238,244 | ₩244,153 | ₩236,897 | ₩239,685 | +0.60% | 33.6만 |
|---|
| 2026.05.14 | ₩239,351 | ₩245,674 | ₩226,772 | ₩242,673 | +1.39% | 24.9만 |
|---|
| 2026.05.13 | ₩247,408 | ₩249,396 | ₩232,562 | ₩239,351 | -3.26% | 34.2만 |
|---|
| 2026.05.12 | ₩246,074 | ₩255,751 | ₩243,126 | ₩250,809 | +1.92% | 25.2만 |
|---|
| 2026.05.11 | ₩245,927 | ₩257,439 | ₩242,766 | ₩249,956 | +1.64% | 24.7만 |
|---|
| 2026.05.08 | ₩238,671 | ₩262,227 | ₩238,671 | ₩245,581 | +2.89% | 35만 |
|---|
| 2026.05.07 | ₩260,867 | ₩263,188 | ₩256,532 | ₩258,012 | -1.09% | 18.3만 |
|---|
| 2026.05.06 | ₩249,809 | ₩265,869 | ₩249,609 | ₩262,988 | +5.28% | 26만 |
|---|
| 2026.05.05 | ₩244,874 | ₩253,871 | ₩244,767 | ₩251,463 | +2.69% | 19.9만 |
|---|
| 2026.05.04 | ₩242,806 | ₩247,728 | ₩240,192 | ₩246,594 | +1.56% | 21.9만 |
|---|
| 2026.05.01 | ₩244,193 | ₩247,708 | ₩234,776 | ₩243,260 | -0.38% | 23.5만 |
|---|
| 2026.04.30 | ₩251,370 | ₩254,104 | ₩243,380 | ₩248,702 | -1.06% | 22.7만 |
|---|
| 2026.04.29 | ₩262,521 | ₩265,202 | ₩253,037 | ₩253,491 | -3.44% | 24.7만 |
|---|
| 2026.04.28 | ₩261,961 | ₩265,682 | ₩255,545 | ₩260,627 | -0.51% | 13.6만 |
|---|
| 2026.04.27 | ₩251,210 | ₩261,440 | ₩251,196 | ₩260,027 | +3.51% | 17.6만 |
|---|
| 2026.04.24 | ₩254,771 | ₩260,107 | ₩249,609 | ₩249,742 | -1.97% | 29.2만 |
|---|
| 2026.04.23 | ₩278,154 | ₩278,154 | ₩265,262 | ₩265,322 | -4.61% | 20만 |
|---|
| 2026.04.22 | ₩278,741 | ₩282,776 | ₩275,166 | ₩278,287 | -0.16% | 22.3만 |
|---|
| 2026.04.21 | ₩260,720 | ₩279,088 | ₩260,720 | ₩275,806 | +5.79% | 38.1만 |
|---|
| 2026.04.20 | ₩256,105 | ₩264,108 | ₩253,371 | ₩260,147 | +1.58% | 25.7만 |
|---|
| 2026.04.17 | ₩253,484 | ₩256,385 | ₩242,766 | ₩255,705 | +0.88% | 21.4만 |
|---|
| 2026.04.16 | ₩259,413 | ₩265,889 | ₩250,783 | ₩252,850 | -2.53% | 24.3만 |
|---|
| 2026.04.15 | ₩247,301 | ₩260,400 | ₩244,113 | ₩258,172 | +4.40% | 24.9만 |
|---|
| 2026.04.14 | ₩258,639 | ₩258,913 | ₩248,142 | ₩249,249 | -3.63% | 20.3만 |
|---|
| 2026.04.13 | ₩258,973 | ₩263,988 | ₩255,865 | ₩258,893 | -0.03% | 17.8만 |
|---|
| 2026.04.10 | ₩248,235 | ₩263,295 | ₩248,235 | ₩256,799 | +3.45% | 16.5만 |
|---|
| 2026.04.09 | ₩267,270 | ₩268,937 | ₩241,712 | ₩247,035 | -7.57% | 36.7만 |
|---|
| 2026.04.08 | ₩266,869 | ₩272,392 | ₩254,891 | ₩265,762 | -0.41% | 37.2만 |
|---|
| 2026.04.07 | ₩278,981 | ₩281,449 | ₩268,777 | ₩271,765 | -2.59% | 21.4만 |
|---|
| 2026.04.06 | ₩281,502 | ₩281,502 | ₩270,111 | ₩277,634 | -1.37% | 13.6만 |
|---|
| 2026.04.02 | ₩263,388 | ₩279,621 | ₩263,388 | ₩279,194 | +6.00% | 20.6만 |
|---|
| 2026.04.01 | ₩275,299 | ₩280,710 | ₩264,228 | ₩264,548 | -3.91% | 27.5만 |
|---|
| 2026.03.31 | ₩287,384 | ₩290,666 | ₩272,125 | ₩273,806 | -4.72% | 31만 |
|---|
| 2026.03.30 | ₩302,524 | ₩308,967 | ₩281,155 | ₩285,770 | -5.54% | 37.8만 |
|---|
| 2026.03.27 | ₩287,705 | ₩300,096 | ₩284,250 | ₩297,802 | +3.51% | 25.5만 |
|---|
| 2026.03.26 | ₩285,810 | ₩294,614 | ₩285,810 | ₩288,011 | +0.77% | 28.3만 |
|---|
| 2026.03.25 | ₩290,786 | ₩297,482 | ₩285,957 | ₩290,159 | -0.22% | 26.7만 |
|---|
| 2026.03.24 | ₩266,469 | ₩296,361 | ₩266,469 | ₩290,746 | +9.11% | 55.4만 |
|---|
| 2026.03.23 | ₩259,480 | ₩271,271 | ₩256,305 | ₩267,616 | +3.14% | 45.7만 |
|---|
| 2026.03.20 | ₩265,669 | ₩266,776 | ₩254,238 | ₩258,359 | -2.75% | 39.1만 |
|---|
| 2026.03.19 | ₩261,427 | ₩284,757 | ₩259,053 | ₩265,335 | +1.49% | 35.6만 |
|---|
| 2026.03.18 | ₩254,024 | ₩265,429 | ₩249,969 | ₩261,547 | +2.96% | 19.9만 |
|---|
| 2026.03.17 | ₩250,516 | ₩254,798 | ₩244,674 | ₩254,598 | +1.63% | 24.5만 |
|---|
| 2026.03.16 | ₩253,704 | ₩256,759 | ₩245,434 | ₩249,769 | -1.55% | 16.4만 |
|---|
| 2026.03.13 | ₩255,091 | ₩255,451 | ₩246,101 | ₩250,583 | -1.77% | 23.2만 |
|---|
| 2026.03.12 | ₩255,892 | ₩263,054 | ₩248,742 | ₩252,744 | -1.23% | 43.5만 |
|---|
| 2026.03.11 | ₩239,765 | ₩251,076 | ₩238,738 | ₩250,169 | +4.34% | 24.8만 |
|---|
| 2026.03.10 | ₩233,029 | ₩247,468 | ₩229,227 | ₩241,166 | +3.49% | 29.5만 |
|---|
| 2026.03.09 | ₩222,758 | ₩240,739 | ₩221,958 | ₩233,669 | +4.90% | 30.4만 |
|---|
| 2026.03.06 | ₩223,278 | ₩228,320 | ₩221,424 | ₩224,892 | +0.72% | 21.9만 |
|---|
| 2026.03.05 | ₩242,606 | ₩242,606 | ₩223,958 | ₩225,492 | -7.05% | 34.6만 |
|---|
| 2026.03.04 | ₩234,669 | ₩246,528 | ₩229,334 | ₩243,687 | +3.84% | 39.5만 |
|---|
| 2026.03.03 | ₩212,380 | ₩232,589 | ₩207,418 | ₩231,361 | +8.94% | 38.7만 |
|---|
| 2026.03.02 | ₩217,716 | ₩222,545 | ₩210,353 | ₩220,330 | +1.20% | 38.7만 |
|---|
| 2026.02.27 | ₩222,184 | ₩222,758 | ₩210,406 | ₩216,956 | -2.35% | 60.1만 |
|---|
| 2026.02.26 | ₩234,429 | ₩234,429 | ₩219,790 | ₩224,159 | -4.38% | 56.7만 |
|---|
| 2026.02.25 | ₩242,953 | ₩243,060 | ₩233,376 | ₩234,069 | -3.66% | 27.4만 |
|---|
| 2026.02.24 | ₩235,577 | ₩245,167 | ₩233,016 | ₩240,939 | +2.28% | 36.8만 |
|---|
| 2026.02.23 | ₩231,428 | ₩236,524 | ₩230,761 | ₩235,817 | +1.90% | 17.1만 |
|---|
| 2026.02.20 | ₩235,150 | ₩236,750 | ₩228,774 | ₩234,229 | -0.39% | 23.8만 |
|---|
| 2026.02.19 | ₩236,404 | ₩239,992 | ₩230,081 | ₩235,737 | -0.28% | 27.6만 |
|---|
| 2026.02.18 | ₩241,272 | ₩247,368 | ₩237,938 | ₩241,152 | -0.05% | 23.3만 |
|---|
| 2026.02.17 | ₩244,073 | ₩247,715 | ₩238,431 | ₩241,979 | -0.86% | 19.4만 |
|---|
| 2026.02.13 | ₩249,302 | ₩251,516 | ₩241,699 | ₩247,461 | -0.74% | 17.1만 |
|---|
| 2026.02.12 | ₩258,346 | ₩264,042 | ₩243,780 | ₩250,489 | -3.04% | 24.5만 |
|---|
| 2026.02.11 | ₩258,439 | ₩258,453 | ₩243,380 | ₩254,651 | -1.47% | 48만 |
|---|
| 2026.02.10 | ₩269,444 | ₩272,845 | ₩252,170 | ₩253,371 | -5.97% | 48.7만 |
|---|
| 2026.02.09 | ₩274,713 | ₩277,961 | ₩269,090 | ₩271,391 | -1.21% | 23.4만 |
|---|
| 2026.02.06 | ₩271,378 | ₩282,789 | ₩271,378 | ₩275,206 | +1.41% | 19.4만 |
|---|
| 2026.02.05 | ₩273,099 | ₩278,781 | ₩267,395 | ₩269,124 | -1.46% | 20.8만 |
|---|
| 2026.02.04 | ₩279,021 | ₩280,115 | ₩269,564 | ₩278,461 | -0.20% | 19.2만 |
|---|
| 2026.02.03 | ₩277,194 | ₩281,675 | ₩272,606 | ₩281,302 | +1.48% | 21.2만 |
|---|
| 2026.02.02 | ₩276,193 | ₩279,741 | ₩266,082 | ₩270,057 | -2.22% | 27.7만 |
|---|
| 2026.01.30 | ₩287,418 | ₩287,418 | ₩273,806 | ₩279,848 | -2.63% | 42.4만 |
|---|
| 2026.01.29 | ₩290,786 | ₩299,456 | ₩286,920 | ₩294,868 | +1.40% | 26.5만 |
|---|
| 2026.01.28 | ₩297,362 | ₩297,362 | ₩281,929 | ₩287,771 | -3.23% | 19.7만 |
|---|
| 2026.01.27 | ₩285,290 | ₩297,602 | ₩285,290 | ₩295,228 | +3.48% | 20.6만 |
|---|
| 2026.01.26 | ₩310,794 | ₩312,628 | ₩283,796 | ₩285,290 | -8.21% | 40.3만 |
|---|
| 2026.01.23 | ₩314,569 | ₩315,998 | ₩305,165 | ₩308,326 | -1.98% | 18.4만 |
|---|
| 2026.01.22 | ₩318,197 | ₩326,027 | ₩310,794 | ₩313,462 | -1.49% | 20.6만 |
|---|
| 2026.01.21 | ₩314,809 | ₩316,130 | ₩304,605 | ₩313,315 | -0.47% | 25.2만 |
|---|
| 2026.01.20 | ₩319,598 | ₩326,787 | ₩306,792 | ₩310,621 | -2.81% | 38.5만 |
|---|
| 2026.01.16 | ₩327,014 | ₩329,849 | ₩315,464 | ₩321,225 | -1.77% | 18.2만 |
|---|
| 2026.01.15 | ₩332,109 | ₩338,565 | ₩324,800 | ₩333,003 | +0.27% | 21.9만 |
|---|
| 2026.01.14 | ₩321,745 | ₩337,898 | ₩316,730 | ₩332,976 | +3.49% | 28만 |
|---|
| 2026.01.13 | ₩328,255 | ₩331,136 | ₩308,114 | ₩320,825 | -2.26% | 31.9만 |
|---|
| 2026.01.12 | ₩327,708 | ₩333,443 | ₩320,131 | ₩328,255 | +0.17% | 22.8만 |
|---|
| 2026.01.09 | ₩309,367 | ₩330,175 | ₩306,726 | ₩323,226 | +4.48% | 46.8만 |
|---|
| 2026.01.08 | ₩290,612 | ₩310,287 | ₩284,890 | ₩308,006 | +5.99% | 31.9만 |
|---|
| 2026.01.07 | ₩278,274 | ₩300,743 | ₩277,667 | ₩296,415 | +6.52% | 40.1만 |
|---|
| 2026.01.06 | ₩269,657 | ₩288,118 | ₩269,657 | ₩282,182 | +4.64% | 21.9만 |
|---|
| 2026.01.05 | ₩272,565 | ₩280,622 | ₩267,603 | ₩269,204 | -1.23% | 26만 |
|---|
| 2026.01.02 | ₩268,990 | ₩272,512 | ₩264,110 | ₩270,858 | +0.69% | 15만 |
|---|
| 2025.12.31 | ₩268,924 | ₩271,453 | ₩262,468 | ₩266,616 | -0.86% | 18.8만 |
|---|
| 2025.12.30 | ₩276,220 | ₩277,474 | ₩267,503 | ₩269,590 | -2.40% | 11.8만 |
|---|
| 2025.12.29 | ₩268,070 | ₩275,884 | ₩265,734 | ₩273,979 | +2.20% | 11.2만 |
|---|
| 2025.12.26 | ₩279,648 | ₩279,648 | ₩270,337 | ₩273,632 | -2.15% | 15.1만 |
|---|
| 2025.12.24 | ₩274,779 | ₩281,449 | ₩272,538 | ₩277,300 | +0.92% | 7.4만 |
|---|
| 2025.12.23 | ₩273,445 | ₩282,396 | ₩273,445 | ₩278,434 | +1.82% | 18.2만 |
|---|
| 2025.12.22 | ₩280,928 | ₩287,184 | ₩272,445 | ₩273,525 | -2.64% | 15.2만 |
|---|
| 2025.12.19 | ₩270,778 | ₩285,637 | ₩269,919 | ₩277,527 | +2.49% | 52.3만 |
|---|
| 2025.12.18 | ₩266,776 | ₩281,449 | ₩266,776 | ₩275,259 | +3.18% | 45.9만 |
|---|
| 2025.12.17 | ₩253,531 | ₩269,444 | ₩253,437 | ₩264,442 | +4.30% | 49.9만 |
|---|
| 2025.12.16 | ₩251,330 | ₩256,788 | ₩247,548 | ₩248,969 | -0.94% | 23.4만 |
|---|
| 2025.12.15 | ₩249,436 | ₩259,200 | ₩242,487 | ₩255,438 | +2.41% | 34.9만 |
|---|
| 2025.12.12 | ₩252,984 | ₩256,065 | ₩240,605 | ₩246,808 | -2.44% | 22.1만 |
|---|
| 2025.12.11 | ₩248,142 | ₩254,691 | ₩244,900 | ₩253,344 | +2.10% | 34.5만 |
|---|
| 2025.12.10 | ₩238,991 | ₩240,481 | ₩231,947 | ₩238,698 | -0.12% | 22.9만 |
|---|
| 2025.12.09 | ₩229,214 | ₩241,125 | ₩229,214 | ₩238,578 | +4.09% | 16.3만 |
|---|
| 2025.12.08 | ₩238,885 | ₩242,766 | ₩226,933 | ₩232,495 | -2.67% | 22.2만 |
|---|
| 2025.12.05 | ₩245,434 | ₩246,768 | ₩238,544 | ₩238,845 | -2.68% | 24.3만 |
|---|
| 2025.12.04 | ₩238,951 | ₩247,795 | ₩238,418 | ₩246,114 | +3.00% | 25.9만 |
|---|
| 2025.12.03 | ₩220,157 | ₩245,050 | ₩218,643 | ₩241,152 | +9.54% | 48.4만 |
|---|
| 2025.12.02 | ₩207,565 | ₩218,756 | ₩206,998 | ₩216,089 | +4.11% | 27.1만 |
|---|
| 2025.12.01 | ₩208,859 | ₩216,382 | ₩204,617 | ₩205,204 | -1.75% | 20.6만 |
|---|
| 2025.11.28 | ₩212,220 | ₩213,661 | ₩209,392 | ₩212,367 | +0.07% | 16만 |
|---|
| 2025.11.26 | ₩213,154 | ₩220,757 | ₩213,154 | ₩214,154 | +0.47% | 36.5만 |
|---|
| 2025.11.25 | ₩204,617 | ₩214,821 | ₩202,029 | ₩211,793 | +3.51% | 24.9만 |
|---|
| 2025.11.24 | ₩209,366 | ₩210,373 | ₩204,204 | ₩204,551 | -2.30% | 17.4만 |
|---|
| 2025.11.21 | ₩206,191 | ₩211,807 | ₩198,962 | ₩209,499 | +1.60% | 31.2만 |
|---|
| 2025.11.20 | ₩216,595 | ₩219,763 | ₩204,404 | ₩206,124 | -4.83% | 43만 |
|---|
| 2025.11.19 | ₩214,848 | ₩220,204 | ₩210,753 | ₩213,634 | -0.56% | 18.3만 |
|---|
| 2025.11.18 | ₩210,406 | ₩217,889 | ₩208,886 | ₩215,395 | +2.37% | 14.6만 |
|---|
| 2025.11.17 | ₩209,913 | ₩218,756 | ₩207,605 | ₩212,767 | +1.36% | 22.1만 |
|---|
| 2025.11.14 | ₩207,432 | ₩215,448 | ₩202,763 | ₩211,487 | +1.95% | 19.7만 |
|---|
| 2025.11.13 | ₩226,573 | ₩229,054 | ₩211,994 | ₩212,674 | -6.13% | 25.6만 |
|---|
| 2025.11.12 | ₩223,545 | ₩230,740 | ₩222,558 | ₩226,653 | +1.39% | 21.5만 |
|---|
| 2025.11.11 | ₩221,424 | ₩223,118 | ₩210,460 | ₩221,157 | -0.12% | 29.3만 |
|---|
| 2025.11.10 | ₩230,208 | ₩230,208 | ₩218,356 | ₩220,490 | -4.22% | 33.3만 |
|---|
| 2025.11.07 | ₩231,188 | ₩231,855 | ₩221,424 | ₩225,866 | -2.30% | 19.2만 |
|---|
| 2025.11.06 | ₩214,755 | ₩236,217 | ₩212,394 | ₩228,254 | +6.29% | 64만 |
|---|
| 2025.11.05 | ₩226,760 | ₩234,069 | ₩226,760 | ₩232,082 | +2.35% | 17.6만 |
|---|
| 2025.11.04 | ₩234,109 | ₩239,592 | ₩226,920 | ₩227,853 | -2.67% | 56.4만 |
|---|
| 2025.11.03 | ₩231,108 | ₩250,596 | ₩228,407 | ₩242,459 | +4.91% | 56.5만 |
|---|
| 2025.10.31 | ₩217,289 | ₩231,975 | ₩215,422 | ₩231,108 | +6.36% | 31.2만 |
|---|
| 2025.10.30 | ₩218,036 | ₩218,863 | ₩209,539 | ₩214,941 | -1.42% | 26.1만 |
|---|
| 2025.10.29 | ₩221,184 | ₩226,079 | ₩217,369 | ₩221,411 | +0.10% | 26.2만 |
|---|
| 2025.10.28 | ₩217,262 | ₩223,785 | ₩215,208 | ₩219,837 | +1.18% | 19.3만 |
|---|
| 2025.10.27 | ₩218,810 | ₩219,843 | ₩215,222 | ₩219,370 | +0.26% | 15.6만 |
|---|
| 2025.10.24 | ₩210,753 | ₩220,544 | ₩210,753 | ₩219,170 | +3.99% | 26.8만 |
|---|
| 2025.10.23 | ₩207,498 | ₩211,093 | ₩204,421 | ₩208,232 | +0.35% | 21.7만 |
|---|
| 2025.10.22 | ₩208,939 | ₩211,547 | ₩198,175 | ₩204,110 | -2.31% | 25.3만 |
|---|
| 2025.10.21 | ₩211,753 | ₩212,667 | ₩205,044 | ₩211,153 | -0.28% | 25.1만 |
|---|
| 2025.10.20 | ₩208,552 | ₩216,555 | ₩206,751 | ₩214,795 | +2.99% | 20.7만 |
|---|
| 2025.10.17 | ₩204,324 | ₩209,332 | ₩201,549 | ₩204,737 | +0.20% | 26.2만 |
|---|
| 2025.10.16 | ₩207,032 | ₩213,061 | ₩202,937 | ₩206,245 | -0.38% | 29.9만 |
|---|
| 2025.10.15 | ₩220,090 | ₩222,542 | ₩200,749 | ₩204,430 | -7.12% | 45.8만 |
|---|
| 2025.10.14 | ₩218,970 | ₩225,799 | ₩216,399 | ₩219,143 | +0.08% | 16.5만 |
|---|
| 2025.10.13 | ₩219,330 | ₩227,600 | ₩218,530 | ₩223,705 | +1.99% | 18.4만 |
|---|
| 2025.10.10 | ₩223,211 | ₩229,694 | ₩212,407 | ₩213,447 | -4.37% | 25.1만 |
|---|