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 | ₩234,225 | ₩246,312 | ₩231,576 | ₩242,354 | +3.47% | 22.4만 |
| 2026.10.08 | ₩227,231 | ₩237,122 | ₩227,231 | ₩232,624 | +2.37% | 22.2만 |
| 2026.10.07 | ₩231,756 | ₩232,824 | ₩224,508 | ₩227,191 | -1.97% | 16.6만 |
| 2026.10.06 | ₩232,437 | ₩236,788 | ₩226,864 | ₩236,228 | +1.63% | 23.2만 |
| 2026.10.05 | ₩230,982 | ₩234,479 | ₩225,416 | ₩231,716 | +0.32% | 25.7만 |
| 2026.10.02 | ₩230,915 | ₩232,357 | ₩227,925 | ₩228,966 | -0.84% | 20.1만 |
| 2026.10.01 | ₩222,520 | ₩228,639 | ₩218,789 | ₩227,298 | +2.15% | 30.4만 |
| 2026.09.30 | ₩224,815 | ₩234,399 | ₩224,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩224,535 |
| -0.12% |
| 34만 |
| 2026.09.29 | ₩230,448 | ₩230,448 | ₩219,009 | ₩221,572 | -3.85% | 30.3만 |
|---|
| 2026.09.28 | ₩231,996 | ₩234,920 | ₩229,360 | ₩234,306 | +1.00% | 24.4만 |
|---|
| 2026.09.25 | ₩228,539 | ₩233,064 | ₩228,086 | ₩232,824 | +1.87% | 18.3만 |
|---|
| 2026.09.24 | ₩239,244 | ₩239,765 | ₩221,542 | ₩229,594 | -4.03% | 51.5만 |
|---|
| 2026.09.23 | ₩246,706 | ₩253,593 | ₩240,512 | ₩240,792 | -2.40% | 20.4만 |
|---|
| 2026.09.22 | ₩235,333 | ₩253,353 | ₩232,677 | ₩251,698 | +6.95% | 33.4만 |
|---|
| 2026.09.21 | ₩235,440 | ₩238,650 | ₩233,091 | ₩234,239 | -0.51% | 25만 |
|---|
| 2026.09.18 | ₩236,708 | ₩239,044 | ₩230,275 | ₩232,544 | -1.76% | 63.5만 |
|---|
| 2026.09.17 | ₩257,397 | ₩259,973 | ₩246,198 | ₩246,572 | -4.21% | 22.2만 |
|---|
| 2026.09.16 | ₩255,542 | ₩264,271 | ₩250,730 | ₩252,926 | -1.02% | 34.1만 |
|---|
| 2026.09.15 | ₩264,058 | ₩266,914 | ₩246,332 | ₩251,764 | -4.66% | 44.6만 |
|---|
| 2026.09.14 | ₩274,055 | ₩274,055 | ₩263,043 | ₩264,084 | -3.64% | 37.8만 |
|---|
| 2026.09.11 | ₩289,645 | ₩290,740 | ₩276,030 | ₩279,514 | -3.50% | 41.5만 |
|---|
| 2026.09.10 | ₩297,934 | ₩300,337 | ₩289,658 | ₩290,619 | -2.46% | 19.3만 |
|---|
| 2026.09.09 | ₩305,609 | ₩311,175 | ₩301,191 | ₩302,913 | -0.88% | 27만 |
|---|
| 2026.09.08 | ₩296,359 | ₩306,997 | ₩295,805 | ₩298,641 | +0.77% | 26.3만 |
|---|
| 2026.09.04 | ₩288,657 | ₩303,380 | ₩288,657 | ₩300,871 | +4.23% | 25.3만 |
|---|
| 2026.09.03 | ₩313,604 | ₩313,671 | ₩283,252 | ₩289,885 | -7.56% | 34.4만 |
|---|
| 2026.09.02 | ₩309,667 | ₩323,682 | ₩308,492 | ₩311,388 | +0.56% | 31.6만 |
|---|
| 2026.09.01 | ₩314,632 | ₩315,940 | ₩306,997 | ₩311,549 | -0.98% | 34.6만 |
|---|
| 2026.08.31 | ₩306,570 | ₩318,142 | ₩304,595 | ₩314,605 | +2.62% | 42.1만 |
|---|
| 2026.08.28 | ₩299,015 | ₩313,671 | ₩299,015 | ₩301,965 | +0.99% | 32.6만 |
|---|
| 2026.08.27 | ₩288,257 | ₩305,729 | ₩286,241 | ₩303,500 | +5.29% | 37만 |
|---|
| 2026.08.26 | ₩289,872 | ₩298,988 | ₩281,129 | ₩290,873 | +0.35% | 35만 |
|---|
| 2026.08.25 | ₩280,302 | ₩290,646 | ₩271,919 | ₩287,816 | +2.68% | 31.2만 |
|---|
| 2026.08.24 | ₩280,302 | ₩292,235 | ₩276,324 | ₩280,208 | -0.03% | 46.4만 |
|---|
| 2026.08.21 | ₩267,955 | ₩282,798 | ₩267,955 | ₩280,315 | +4.61% | 51.9만 |
|---|
| 2026.08.20 | ₩251,137 | ₩260,881 | ₩249,949 | ₩259,346 | +3.27% | 51.4만 |
|---|
| 2026.08.19 | ₩232,143 | ₩260,988 | ₩229,634 | ₩259,506 | +11.79% | 55.3만 |
|---|
| 2026.08.18 | ₩222,199 | ₩228,246 | ₩221,131 | ₩226,163 | +1.78% | 34.3만 |
|---|
| 2026.08.17 | ₩220,437 | ₩226,884 | ₩216,900 | ₩225,589 | +2.34% | 44.7만 |
|---|
| 2026.08.14 | ₩210,800 | ₩222,253 | ₩210,099 | ₩221,639 | +5.14% | 25.5만 |
|---|
| 2026.08.13 | ₩208,331 | ₩216,526 | ₩206,035 | ₩207,690 | -0.31% | 33.4만 |
|---|
| 2026.08.12 | ₩207,637 | ₩213,283 | ₩203,766 | ₩212,923 | +2.55% | 31.9만 |
|---|
| 2026.08.11 | ₩206,716 | ₩210,880 | ₩203,363 | ₩205,288 | -0.69% | 20.8만 |
|---|
| 2026.08.10 | ₩199,201 | ₩206,155 | ₩195,270 | ₩205,301 | +3.06% | 24.2만 |
|---|
| 2026.08.07 | ₩196,879 | ₩204,220 | ₩193,208 | ₩202,818 | +3.02% | 30.2만 |
|---|
| 2026.08.06 | ₩197,546 | ₩208,805 | ₩193,542 | ₩203,045 | +2.78% | 41.2만 |
|---|
| 2026.08.05 | ₩190,872 | ₩196,839 | ₩187,522 | ₩195,037 | +2.18% | 36.2만 |
|---|
| 2026.08.04 | ₩186,427 | ₩190,552 | ₩185,173 | ₩187,655 | +0.66% | 32.2만 |
|---|
| 2026.08.03 | ₩181,529 | ₩190,011 | ₩178,379 | ₩184,732 | +1.76% | 42.2만 |
|---|
| 2026.07.31 | ₩193,141 | ₩193,181 | ₩181,409 | ₩183,077 | -5.21% | 39만 |
|---|
| 2026.07.30 | ₩186,681 | ₩192,267 | ₩181,862 | ₩191,953 | +2.82% | 20.6만 |
|---|
| 2026.07.29 | ₩189,871 | ₩190,772 | ₩180,795 | ₩185,747 | -2.17% | 32.7만 |
|---|
| 2026.07.28 | ₩191,072 | ₩196,785 | ₩189,084 | ₩193,635 | +1.34% | 30.3만 |
|---|
| 2026.07.27 | ₩190,792 | ₩196,418 | ₩186,868 | ₩194,262 | +1.82% | 60.9만 |
|---|
| 2026.07.24 | ₩190,525 | ₩193,128 | ₩182,223 | ₩190,792 | +0.14% | 30.5만 |
|---|
| 2026.07.23 | ₩195,691 | ₩198,921 | ₩189,437 | ₩191,152 | -2.32% | 23.7만 |
|---|
| 2026.07.22 | ₩191,012 | ₩196,879 | ₩190,538 | ₩195,237 | +2.21% | 20.3만 |
|---|
| 2026.07.21 | ₩190,312 | ₩196,839 | ₩189,137 | ₩189,591 | -0.38% | 20.2만 |
|---|
| 2026.07.20 | ₩191,873 | ₩193,355 | ₩187,976 | ₩191,887 | +0.01% | 24.3만 |
|---|
| 2026.07.17 | ₩193,795 | ₩194,089 | ₩189,043 | ₩191,940 | -0.96% | 19.2만 |
|---|
| 2026.07.16 | ₩208,291 | ₩208,358 | ₩193,502 | ₩193,835 | -6.94% | 18.6만 |
|---|
| 2026.07.15 | ₩207,357 | ₩209,399 | ₩200,603 | ₩203,646 | -1.79% | 19.9만 |
|---|
| 2026.07.14 | ₩201,550 | ₩207,890 | ₩201,550 | ₩205,474 | +1.95% | 21.9만 |
|---|
| 2026.07.13 | ₩197,526 | ₩201,484 | ₩194,409 | ₩198,480 | +0.48% | 24.5만 |
|---|
| 2026.07.10 | ₩197,092 | ₩198,774 | ₩192,315 | ₩195,797 | -0.66% | 34.3만 |
|---|
| 2026.07.09 | ₩201,550 | ₩201,550 | ₩196,278 | ₩200,175 | -0.68% | 20.1만 |
|---|
| 2026.07.08 | ₩202,885 | ₩207,090 | ₩201,403 | ₩201,497 | -0.68% | 25만 |
|---|
| 2026.07.07 | ₩210,400 | ₩210,426 | ₩199,295 | ₩202,925 | -3.55% | 29.7만 |
|---|
| 2026.07.06 | ₩210,894 | ₩217,247 | ₩208,825 | ₩210,280 | -0.29% | 23.4만 |
|---|
| 2026.07.02 | ₩213,243 | ₩219,236 | ₩209,959 | ₩213,563 | +0.15% | 20.4만 |
|---|
| 2026.07.01 | ₩220,037 | ₩226,911 | ₩209,772 | ₩210,093 | -4.52% | 25.5만 |
|---|
| 2026.06.30 | ₩220,237 | ₩222,847 | ₩216,099 | ₩220,157 | -0.04% | 17.9만 |
|---|
| 2026.06.29 | ₩217,247 | ₩223,980 | ₩214,151 | ₩219,249 | +0.92% | 16.1만 |
|---|
| 2026.06.26 | ₩222,746 | ₩229,540 | ₩216,954 | ₩220,571 | -0.98% | 25.1만 |
|---|
| 2026.06.25 | ₩218,902 | ₩224,975 | ₩216,053 | ₩224,482 | +2.55% | 17만 |
|---|
| 2026.06.24 | ₩218,876 | ₩221,661 | ₩212,682 | ₩218,088 | -0.36% | 31.9만 |
|---|
| 2026.06.23 | ₩233,411 | ₩233,411 | ₩221,705 | ₩222,479 | -4.68% | 31.9만 |
|---|
| 2026.06.22 | ₩242,634 | ₩244,129 | ₩230,034 | ₩233,705 | -3.68% | 36.7만 |
|---|
| 2026.06.18 | ₩259,239 | ₩260,029 | ₩247,066 | ₩247,960 | -4.35% | 33.9만 |
|---|
| 2026.06.17 | ₩260,053 | ₩265,049 | ₩254,774 | ₩258,104 | -0.75% | 26만 |
|---|
| 2026.06.16 | ₩253,606 | ₩256,369 | ₩246,932 | ₩250,670 | -1.16% | 15.7만 |
|---|
| 2026.06.15 | ₩268,289 | ₩268,289 | ₩253,820 | ₩253,993 | -5.33% | 21.1만 |
|---|
| 2026.06.12 | ₩254,114 | ₩269,997 | ₩254,114 | ₩268,049 | +5.48% | 28.7만 |
|---|
| 2026.06.11 | ₩261,722 | ₩262,896 | ₩249,228 | ₩252,445 | -3.54% | 29.8만 |
|---|
| 2026.06.10 | ₩260,974 | ₩271,773 | ₩256,710 | ₩259,332 | -0.63% | 18.7만 |
|---|
| 2026.06.09 | ₩268,823 | ₩268,823 | ₩251,711 | ₩258,385 | -3.88% | 21.9만 |
|---|
| 2026.06.08 | ₩276,297 | ₩277,632 | ₩260,492 | ₩269,877 | -2.32% | 22.9만 |
|---|
| 2026.06.05 | ₩284,680 | ₩285,594 | ₩267,795 | ₩270,131 | -5.11% | 26.3만 |
|---|
| 2026.06.04 | ₩279,754 | ₩294,424 | ₩279,754 | ₩287,256 | +2.68% | 19.6만 |
|---|
| 2026.06.03 | ₩285,374 | ₩292,528 | ₩277,152 | ₩284,012 | -0.48% | 24.8만 |
|---|
| 2026.06.02 | ₩285,574 | ₩296,319 | ₩284,273 | ₩290,846 | +1.85% | 24.6만 |
|---|
| 2026.06.01 | ₩271,212 | ₩292,648 | ₩271,052 | ₩287,469 | +5.99% | 33.3만 |
|---|
| 2026.05.29 | ₩284,146 | ₩286,228 | ₩260,253 | ₩265,579 | -6.53% | 45.5만 |
|---|
| 2026.05.28 | ₩266,660 | ₩285,641 | ₩262,936 | ₩285,267 | +6.98% | 30.6만 |
|---|
| 2026.05.27 | ₩253,526 | ₩272,186 | ₩248,734 | ₩268,155 | +5.77% | 40.8만 |
|---|
| 2026.05.26 | ₩238,910 | ₩258,438 | ₩238,910 | ₩257,384 | +7.73% | 38.4만 |
|---|
| 2026.05.22 | ₩231,302 | ₩236,461 | ₩228,526 | ₩233,985 | +1.16% | 18.4만 |
|---|
| 2026.05.21 | ₩232,263 | ₩237,589 | ₩229,500 | ₩229,901 | -1.02% | 20.3만 |
|---|
| 2026.05.20 | ₩239,044 | ₩239,044 | ₩230,608 | ₩233,051 | -2.51% | 17만 |
|---|
| 2026.05.19 | ₩242,928 | ₩243,329 | ₩231,222 | ₩235,694 | -2.98% | 18.6만 |
|---|
| 2026.05.18 | ₩243,555 | ₩247,266 | ₩236,521 | ₩243,329 | -0.09% | 42.1만 |
|---|
| 2026.05.15 | ₩238,403 | ₩244,316 | ₩237,055 | ₩239,845 | +0.60% | 33.6만 |
|---|
| 2026.05.14 | ₩239,511 | ₩245,838 | ₩226,923 | ₩242,835 | +1.39% | 24.9만 |
|---|
| 2026.05.13 | ₩247,573 | ₩249,562 | ₩232,717 | ₩239,511 | -3.26% | 34.2만 |
|---|
| 2026.05.12 | ₩246,238 | ₩255,922 | ₩243,289 | ₩250,977 | +1.92% | 25.2만 |
|---|
| 2026.05.11 | ₩246,092 | ₩257,611 | ₩242,928 | ₩250,123 | +1.64% | 24.7만 |
|---|
| 2026.05.08 | ₩238,830 | ₩262,402 | ₩238,830 | ₩245,745 | +2.89% | 35만 |
|---|
| 2026.05.07 | ₩261,041 | ₩263,363 | ₩256,703 | ₩258,185 | -1.09% | 18.3만 |
|---|
| 2026.05.06 | ₩249,976 | ₩266,046 | ₩249,776 | ₩263,163 | +5.28% | 26만 |
|---|
| 2026.05.05 | ₩245,037 | ₩254,040 | ₩244,930 | ₩251,631 | +2.69% | 19.9만 |
|---|
| 2026.05.04 | ₩242,968 | ₩247,893 | ₩240,352 | ₩246,759 | +1.56% | 21.9만 |
|---|
| 2026.05.01 | ₩244,356 | ₩247,873 | ₩234,933 | ₩243,422 | -0.38% | 23.5만 |
|---|
| 2026.04.30 | ₩251,537 | ₩254,274 | ₩243,542 | ₩248,868 | -1.06% | 22.7만 |
|---|
| 2026.04.29 | ₩262,696 | ₩265,379 | ₩253,206 | ₩253,660 | -3.44% | 24.7만 |
|---|
| 2026.04.28 | ₩262,135 | ₩265,859 | ₩255,715 | ₩260,801 | -0.51% | 13.6만 |
|---|
| 2026.04.27 | ₩251,377 | ₩261,615 | ₩251,364 | ₩260,200 | +3.51% | 17.6만 |
|---|
| 2026.04.24 | ₩254,941 | ₩260,280 | ₩249,776 | ₩249,909 | -1.97% | 29.2만 |
|---|
| 2026.04.23 | ₩278,340 | ₩278,340 | ₩265,439 | ₩265,499 | -4.61% | 20만 |
|---|
| 2026.04.22 | ₩278,927 | ₩282,965 | ₩275,350 | ₩278,473 | -0.16% | 22.3만 |
|---|
| 2026.04.21 | ₩260,894 | ₩279,274 | ₩260,894 | ₩275,990 | +5.79% | 38.1만 |
|---|
| 2026.04.20 | ₩256,276 | ₩264,284 | ₩253,540 | ₩260,320 | +1.58% | 25.7만 |
|---|
| 2026.04.17 | ₩253,653 | ₩256,556 | ₩242,928 | ₩255,875 | +0.88% | 21.4만 |
|---|
| 2026.04.16 | ₩259,586 | ₩266,066 | ₩250,950 | ₩253,019 | -2.53% | 24.3만 |
|---|
| 2026.04.15 | ₩247,466 | ₩260,574 | ₩244,276 | ₩258,345 | +4.40% | 24.9만 |
|---|
| 2026.04.14 | ₩258,812 | ₩259,086 | ₩248,307 | ₩249,415 | -3.63% | 20.3만 |
|---|
| 2026.04.13 | ₩259,146 | ₩264,164 | ₩256,036 | ₩259,066 | -0.03% | 17.8만 |
|---|
| 2026.04.10 | ₩248,401 | ₩263,470 | ₩248,401 | ₩256,970 | +3.45% | 16.5만 |
|---|
| 2026.04.09 | ₩267,448 | ₩269,116 | ₩241,874 | ₩247,199 | -7.57% | 36.7만 |
|---|
| 2026.04.08 | ₩267,047 | ₩272,573 | ₩255,061 | ₩265,940 | -0.41% | 37.2만 |
|---|
| 2026.04.07 | ₩279,167 | ₩281,636 | ₩268,956 | ₩271,946 | -2.59% | 21.4만 |
|---|
| 2026.04.06 | ₩281,690 | ₩281,690 | ₩270,291 | ₩277,819 | -1.37% | 13.6만 |
|---|
| 2026.04.02 | ₩263,564 | ₩279,808 | ₩263,564 | ₩279,381 | +6.00% | 20.6만 |
|---|
| 2026.04.01 | ₩275,483 | ₩280,897 | ₩264,405 | ₩264,725 | -3.91% | 27.5만 |
|---|
| 2026.03.31 | ₩287,576 | ₩290,860 | ₩272,306 | ₩273,988 | -4.72% | 31만 |
|---|
| 2026.03.30 | ₩302,726 | ₩309,173 | ₩281,343 | ₩285,961 | -5.54% | 37.8만 |
|---|
| 2026.03.27 | ₩287,897 | ₩300,297 | ₩284,439 | ₩298,001 | +3.51% | 25.5만 |
|---|
| 2026.03.26 | ₩286,001 | ₩294,811 | ₩286,001 | ₩288,204 | +0.77% | 28.3만 |
|---|
| 2026.03.25 | ₩290,980 | ₩297,680 | ₩286,148 | ₩290,353 | -0.22% | 26.7만 |
|---|
| 2026.03.24 | ₩266,647 | ₩296,559 | ₩266,647 | ₩290,940 | +9.11% | 55.4만 |
|---|
| 2026.03.23 | ₩259,653 | ₩271,452 | ₩256,476 | ₩267,795 | +3.14% | 45.7만 |
|---|
| 2026.03.20 | ₩265,846 | ₩266,954 | ₩254,407 | ₩258,532 | -2.75% | 39.1만 |
|---|
| 2026.03.19 | ₩261,602 | ₩284,947 | ₩259,226 | ₩265,512 | +1.49% | 35.6만 |
|---|
| 2026.03.18 | ₩254,194 | ₩265,606 | ₩250,136 | ₩261,722 | +2.96% | 19.9만 |
|---|
| 2026.03.17 | ₩250,683 | ₩254,968 | ₩244,837 | ₩254,768 | +1.63% | 24.5만 |
|---|
| 2026.03.16 | ₩253,873 | ₩256,930 | ₩245,598 | ₩249,936 | -1.55% | 16.4만 |
|---|
| 2026.03.13 | ₩255,261 | ₩255,622 | ₩246,265 | ₩250,750 | -1.77% | 23.2만 |
|---|
| 2026.03.12 | ₩256,062 | ₩263,230 | ₩248,908 | ₩252,912 | -1.23% | 43.5만 |
|---|
| 2026.03.11 | ₩239,925 | ₩251,244 | ₩238,897 | ₩250,336 | +4.34% | 24.8만 |
|---|
| 2026.03.10 | ₩233,184 | ₩247,633 | ₩229,380 | ₩241,326 | +3.49% | 29.5만 |
|---|
| 2026.03.09 | ₩222,907 | ₩240,899 | ₩222,106 | ₩233,825 | +4.90% | 30.4만 |
|---|
| 2026.03.06 | ₩223,427 | ₩228,473 | ₩221,572 | ₩225,042 | +0.72% | 21.9만 |
|---|
| 2026.03.05 | ₩242,768 | ₩242,768 | ₩224,108 | ₩225,643 | -7.05% | 34.6만 |
|---|
| 2026.03.04 | ₩234,826 | ₩246,692 | ₩229,487 | ₩243,849 | +3.84% | 39.5만 |
|---|
| 2026.03.03 | ₩212,522 | ₩232,744 | ₩207,557 | ₩231,516 | +8.94% | 38.7만 |
|---|
| 2026.03.02 | ₩217,861 | ₩222,693 | ₩210,493 | ₩220,477 | +1.20% | 38.7만 |
|---|
| 2026.02.27 | ₩222,333 | ₩222,907 | ₩210,547 | ₩217,100 | -2.35% | 60.1만 |
|---|
| 2026.02.26 | ₩234,586 | ₩234,586 | ₩219,937 | ₩224,308 | -4.38% | 56.7만 |
|---|
| 2026.02.25 | ₩243,115 | ₩243,222 | ₩233,531 | ₩234,225 | -3.66% | 27.4만 |
|---|
| 2026.02.24 | ₩235,734 | ₩245,331 | ₩233,171 | ₩241,100 | +2.28% | 36.8만 |
|---|
| 2026.02.23 | ₩231,583 | ₩236,681 | ₩230,915 | ₩235,974 | +1.90% | 17.1만 |
|---|
| 2026.02.20 | ₩235,307 | ₩236,908 | ₩228,926 | ₩234,386 | -0.39% | 23.8만 |
|---|
| 2026.02.19 | ₩236,561 | ₩240,152 | ₩230,234 | ₩235,894 | -0.28% | 27.6만 |
|---|
| 2026.02.18 | ₩241,433 | ₩247,533 | ₩238,096 | ₩241,313 | -0.05% | 23.3만 |
|---|
| 2026.02.17 | ₩244,236 | ₩247,880 | ₩238,590 | ₩242,141 | -0.86% | 19.4만 |
|---|
| 2026.02.13 | ₩249,469 | ₩251,684 | ₩241,860 | ₩247,627 | -0.74% | 17.1만 |
|---|
| 2026.02.12 | ₩258,518 | ₩264,218 | ₩243,943 | ₩250,656 | -3.04% | 24.5만 |
|---|
| 2026.02.11 | ₩258,612 | ₩258,625 | ₩243,542 | ₩254,821 | -1.47% | 48만 |
|---|
| 2026.02.10 | ₩269,624 | ₩273,027 | ₩252,338 | ₩253,540 | -5.97% | 48.7만 |
|---|
| 2026.02.09 | ₩274,896 | ₩278,146 | ₩269,270 | ₩271,572 | -1.21% | 23.4만 |
|---|
| 2026.02.06 | ₩271,559 | ₩282,978 | ₩271,559 | ₩275,390 | +1.41% | 19.4만 |
|---|
| 2026.02.05 | ₩273,281 | ₩278,967 | ₩267,573 | ₩269,303 | -1.46% | 20.8만 |
|---|
| 2026.02.04 | ₩279,207 | ₩280,302 | ₩269,744 | ₩278,647 | -0.20% | 19.2만 |
|---|
| 2026.02.03 | ₩277,379 | ₩281,863 | ₩272,788 | ₩281,490 | +1.48% | 21.2만 |
|---|
| 2026.02.02 | ₩276,377 | ₩279,928 | ₩266,260 | ₩270,238 | -2.22% | 27.7만 |
|---|
| 2026.01.30 | ₩287,610 | ₩287,610 | ₩273,988 | ₩280,035 | -2.63% | 42.4만 |
|---|
| 2026.01.29 | ₩290,980 | ₩299,656 | ₩287,112 | ₩295,064 | +1.40% | 26.5만 |
|---|
| 2026.01.28 | ₩297,560 | ₩297,560 | ₩282,117 | ₩287,963 | -3.23% | 19.7만 |
|---|
| 2026.01.27 | ₩285,481 | ₩297,801 | ₩285,481 | ₩295,425 | +3.48% | 20.6만 |
|---|
| 2026.01.26 | ₩311,001 | ₩312,837 | ₩283,986 | ₩285,481 | -8.21% | 40.3만 |
|---|
| 2026.01.23 | ₩314,779 | ₩316,208 | ₩305,369 | ₩308,532 | -1.98% | 18.4만 |
|---|
| 2026.01.22 | ₩318,409 | ₩326,244 | ₩311,001 | ₩313,671 | -1.49% | 20.6만 |
|---|
| 2026.01.21 | ₩315,019 | ₩316,340 | ₩304,808 | ₩313,524 | -0.47% | 25.2만 |
|---|
| 2026.01.20 | ₩319,811 | ₩327,005 | ₩306,997 | ₩310,828 | -2.81% | 38.5만 |
|---|
| 2026.01.16 | ₩327,232 | ₩330,069 | ₩315,674 | ₩321,439 | -1.77% | 18.2만 |
|---|
| 2026.01.15 | ₩332,331 | ₩338,791 | ₩325,016 | ₩333,225 | +0.27% | 21.9만 |
|---|
| 2026.01.14 | ₩321,960 | ₩338,124 | ₩316,941 | ₩333,199 | +3.49% | 28만 |
|---|
| 2026.01.13 | ₩328,474 | ₩331,357 | ₩308,320 | ₩321,039 | -2.26% | 31.9만 |
|---|
| 2026.01.12 | ₩327,926 | ₩333,666 | ₩320,345 | ₩328,474 | +0.17% | 22.8만 |
|---|
| 2026.01.09 | ₩309,573 | ₩330,396 | ₩306,930 | ₩323,441 | +4.48% | 46.8만 |
|---|
| 2026.01.08 | ₩290,806 | ₩310,494 | ₩285,080 | ₩308,212 | +5.99% | 31.9만 |
|---|
| 2026.01.07 | ₩278,460 | ₩300,944 | ₩277,852 | ₩296,613 | +6.52% | 40.1만 |
|---|
| 2026.01.06 | ₩269,837 | ₩288,310 | ₩269,837 | ₩282,371 | +4.64% | 21.9만 |
|---|
| 2026.01.05 | ₩272,747 | ₩280,809 | ₩267,782 | ₩269,383 | -1.23% | 26만 |
|---|
| 2026.01.02 | ₩269,170 | ₩272,694 | ₩264,286 | ₩271,038 | +0.69% | 15만 |
|---|
| 2025.12.31 | ₩269,103 | ₩271,634 | ₩262,643 | ₩266,794 | -0.86% | 18.8만 |
|---|
| 2025.12.30 | ₩276,404 | ₩277,659 | ₩267,681 | ₩269,770 | -2.40% | 11.8만 |
|---|
| 2025.12.29 | ₩268,249 | ₩276,068 | ₩265,912 | ₩274,162 | +2.20% | 11.2만 |
|---|
| 2025.12.26 | ₩279,835 | ₩279,835 | ₩270,518 | ₩273,815 | -2.15% | 15.1만 |
|---|
| 2025.12.24 | ₩274,963 | ₩281,636 | ₩272,720 | ₩277,485 | +0.92% | 7.4만 |
|---|
| 2025.12.23 | ₩273,628 | ₩282,584 | ₩273,628 | ₩278,620 | +1.82% | 18.2만 |
|---|
| 2025.12.22 | ₩281,116 | ₩287,376 | ₩272,627 | ₩273,708 | -2.64% | 15.2만 |
|---|
| 2025.12.19 | ₩270,958 | ₩285,828 | ₩270,099 | ₩277,712 | +2.49% | 52.3만 |
|---|
| 2025.12.18 | ₩266,954 | ₩281,636 | ₩266,954 | ₩275,443 | +3.18% | 45.9만 |
|---|
| 2025.12.17 | ₩253,700 | ₩269,624 | ₩253,606 | ₩264,618 | +4.30% | 49.9만 |
|---|
| 2025.12.16 | ₩251,497 | ₩256,959 | ₩247,713 | ₩249,135 | -0.94% | 23.4만 |
|---|
| 2025.12.15 | ₩249,602 | ₩259,373 | ₩242,649 | ₩255,608 | +2.41% | 34.9만 |
|---|
| 2025.12.12 | ₩253,152 | ₩256,236 | ₩240,766 | ₩246,972 | -2.44% | 22.1만 |
|---|
| 2025.12.11 | ₩248,307 | ₩254,861 | ₩245,064 | ₩253,513 | +2.10% | 34.5만 |
|---|
| 2025.12.10 | ₩239,151 | ₩240,642 | ₩232,102 | ₩238,857 | -0.12% | 22.9만 |
|---|
| 2025.12.09 | ₩229,367 | ₩241,286 | ₩229,367 | ₩238,737 | +4.09% | 16.3만 |
|---|
| 2025.12.08 | ₩239,044 | ₩242,928 | ₩227,084 | ₩232,650 | -2.67% | 22.2만 |
|---|
| 2025.12.05 | ₩245,598 | ₩246,932 | ₩238,704 | ₩239,004 | -2.68% | 24.3만 |
|---|
| 2025.12.04 | ₩239,111 | ₩247,960 | ₩238,577 | ₩246,278 | +3.00% | 25.9만 |
|---|
| 2025.12.03 | ₩220,304 | ₩245,213 | ₩218,789 | ₩241,313 | +9.54% | 48.4만 |
|---|
| 2025.12.02 | ₩207,704 | ₩218,902 | ₩207,136 | ₩216,233 | +4.11% | 27.1만 |
|---|
| 2025.12.01 | ₩208,998 | ₩216,526 | ₩204,754 | ₩205,341 | -1.75% | 20.6만 |
|---|
| 2025.11.28 | ₩212,362 | ₩213,803 | ₩209,532 | ₩212,509 | +0.07% | 16만 |
|---|
| 2025.11.26 | ₩213,296 | ₩220,904 | ₩213,296 | ₩214,297 | +0.47% | 36.5만 |
|---|
| 2025.11.25 | ₩204,754 | ₩214,965 | ₩202,164 | ₩211,935 | +3.51% | 24.9만 |
|---|
| 2025.11.24 | ₩209,506 | ₩210,513 | ₩204,340 | ₩204,687 | -2.30% | 17.4만 |
|---|
| 2025.11.21 | ₩206,329 | ₩211,948 | ₩199,094 | ₩209,639 | +1.60% | 31.2만 |
|---|
| 2025.11.20 | ₩216,740 | ₩219,910 | ₩204,540 | ₩206,262 | -4.83% | 43만 |
|---|
| 2025.11.19 | ₩214,991 | ₩220,351 | ₩210,894 | ₩213,777 | -0.56% | 18.3만 |
|---|
| 2025.11.18 | ₩210,547 | ₩218,035 | ₩209,025 | ₩215,539 | +2.37% | 14.6만 |
|---|
| 2025.11.17 | ₩210,053 | ₩218,902 | ₩207,744 | ₩212,909 | +1.36% | 22.1만 |
|---|
| 2025.11.14 | ₩207,570 | ₩215,592 | ₩202,898 | ₩211,628 | +1.95% | 19.7만 |
|---|
| 2025.11.13 | ₩226,724 | ₩229,207 | ₩212,135 | ₩212,816 | -6.13% | 25.6만 |
|---|
| 2025.11.12 | ₩223,694 | ₩230,894 | ₩222,706 | ₩226,804 | +1.39% | 21.5만 |
|---|
| 2025.11.11 | ₩221,572 | ₩223,267 | ₩210,600 | ₩221,305 | -0.12% | 29.3만 |
|---|
| 2025.11.10 | ₩230,361 | ₩230,361 | ₩218,502 | ₩220,637 | -4.22% | 33.3만 |
|---|
| 2025.11.07 | ₩231,342 | ₩232,010 | ₩221,572 | ₩226,017 | -2.30% | 19.2만 |
|---|
| 2025.11.06 | ₩214,898 | ₩236,374 | ₩212,535 | ₩228,406 | +6.29% | 64만 |
|---|
| 2025.11.05 | ₩226,911 | ₩234,225 | ₩226,911 | ₩232,237 | +2.35% | 17.6만 |
|---|
| 2025.11.04 | ₩234,265 | ₩239,751 | ₩227,071 | ₩228,005 | -2.67% | 56.4만 |
|---|
| 2025.11.03 | ₩231,262 | ₩250,763 | ₩228,559 | ₩242,621 | +4.91% | 56.5만 |
|---|
| 2025.10.31 | ₩217,434 | ₩232,130 | ₩215,565 | ₩231,262 | +6.36% | 31.2만 |
|---|
| 2025.10.30 | ₩218,182 | ₩219,009 | ₩209,679 | ₩215,085 | -1.42% | 26.1만 |
|---|
| 2025.10.29 | ₩221,332 | ₩226,230 | ₩217,514 | ₩221,558 | +0.10% | 26.2만 |
|---|
| 2025.10.28 | ₩217,407 | ₩223,934 | ₩215,352 | ₩219,983 | +1.18% | 19.3만 |
|---|
| 2025.10.27 | ₩218,956 | ₩219,990 | ₩215,365 | ₩219,516 | +0.26% | 15.6만 |
|---|
| 2025.10.24 | ₩210,894 | ₩220,691 | ₩210,894 | ₩219,316 | +3.99% | 26.8만 |
|---|
| 2025.10.23 | ₩207,637 | ₩211,234 | ₩204,558 | ₩208,371 | +0.35% | 21.7만 |
|---|
| 2025.10.22 | ₩209,078 | ₩211,688 | ₩198,307 | ₩204,247 | -2.31% | 25.3만 |
|---|
| 2025.10.21 | ₩211,895 | ₩212,809 | ₩205,181 | ₩211,294 | -0.28% | 25.1만 |
|---|
| 2025.10.20 | ₩208,691 | ₩216,700 | ₩206,889 | ₩214,938 | +2.99% | 20.7만 |
|---|
| 2025.10.17 | ₩204,460 | ₩209,472 | ₩201,684 | ₩204,874 | +0.20% | 26.2만 |
|---|
| 2025.10.16 | ₩207,170 | ₩213,203 | ₩203,072 | ₩206,382 | -0.38% | 29.9만 |
|---|
| 2025.10.15 | ₩220,237 | ₩222,690 | ₩200,883 | ₩204,567 | -7.12% | 45.8만 |
|---|
| 2025.10.14 | ₩219,116 | ₩225,950 | ₩216,544 | ₩219,289 | +0.08% | 16.5만 |
|---|
| 2025.10.13 | ₩219,476 | ₩227,752 | ₩218,675 | ₩223,854 | +1.99% | 18.4만 |
|---|
| 2025.10.10 | ₩223,360 | ₩229,847 | ₩212,549 | ₩213,590 | -4.37% | 25.1만 |
|---|