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 | ₩234,494 | ₩246,594 | ₩231,841 | ₩242,632 | +3.47% | 22.4만 |
| 2026.10.08 | ₩227,492 | ₩237,394 | ₩227,492 | ₩232,890 | +2.37% | 22.2만 |
| 2026.10.07 | ₩232,022 | ₩233,091 | ₩224,766 | ₩227,452 | -1.97% | 16.6만 |
| 2026.10.06 | ₩232,703 | ₩237,060 | ₩227,124 | ₩236,498 | +1.63% | 23.2만 |
| 2026.10.05 | ₩231,247 | ₩234,748 | ₩225,674 | ₩231,982 | +0.32% | 25.7만 |
| 2026.10.02 | ₩231,180 | ₩232,623 | ₩228,187 | ₩229,229 | -0.84% | 20.1만 |
| 2026.10.01 | ₩222,775 | ₩228,902 | ₩219,040 | ₩227,559 | +2.15% | 30.4만 |
| 2026.09.30 | ₩225,073 | ₩234,668 | ₩224,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩224,792 |
| -0.12% |
| 34만 |
| 2026.09.29 | ₩230,712 | ₩230,712 | ₩219,260 | ₩221,826 | -3.85% | 30.3만 |
|---|
| 2026.09.28 | ₩232,262 | ₩235,189 | ₩229,623 | ₩234,574 | +1.00% | 24.4만 |
|---|
| 2026.09.25 | ₩228,801 | ₩233,331 | ₩228,347 | ₩233,091 | +1.87% | 18.3만 |
|---|
| 2026.09.24 | ₩239,518 | ₩240,040 | ₩221,796 | ₩229,857 | -4.03% | 51.5만 |
|---|
| 2026.09.23 | ₩246,988 | ₩253,884 | ₩240,788 | ₩241,069 | -2.40% | 20.4만 |
|---|
| 2026.09.22 | ₩235,603 | ₩253,643 | ₩232,944 | ₩251,986 | +6.95% | 33.4만 |
|---|
| 2026.09.21 | ₩235,710 | ₩238,924 | ₩233,358 | ₩234,507 | -0.51% | 25만 |
|---|
| 2026.09.18 | ₩236,979 | ₩239,318 | ₩230,538 | ₩232,810 | -1.76% | 63.5만 |
|---|
| 2026.09.17 | ₩257,692 | ₩260,271 | ₩246,481 | ₩246,855 | -4.21% | 22.2만 |
|---|
| 2026.09.16 | ₩255,835 | ₩264,574 | ₩251,017 | ₩253,215 | -1.02% | 34.1만 |
|---|
| 2026.09.15 | ₩264,360 | ₩267,220 | ₩246,614 | ₩252,053 | -4.66% | 44.6만 |
|---|
| 2026.09.14 | ₩274,369 | ₩274,369 | ₩263,345 | ₩264,387 | -3.64% | 37.8만 |
|---|
| 2026.09.11 | ₩289,977 | ₩291,073 | ₩276,347 | ₩279,835 | -3.50% | 41.5만 |
|---|
| 2026.09.10 | ₩298,276 | ₩300,681 | ₩289,990 | ₩290,953 | -2.46% | 19.3만 |
|---|
| 2026.09.09 | ₩305,959 | ₩311,532 | ₩301,536 | ₩303,260 | -0.88% | 27만 |
|---|
| 2026.09.08 | ₩296,699 | ₩307,349 | ₩296,144 | ₩298,984 | +0.77% | 26.3만 |
|---|
| 2026.09.04 | ₩288,988 | ₩303,728 | ₩288,988 | ₩301,215 | +4.23% | 25.3만 |
|---|
| 2026.09.03 | ₩313,964 | ₩314,031 | ₩283,576 | ₩290,218 | -7.56% | 34.4만 |
|---|
| 2026.09.02 | ₩310,022 | ₩324,053 | ₩308,846 | ₩311,745 | +0.56% | 31.6만 |
|---|
| 2026.09.01 | ₩314,993 | ₩316,302 | ₩307,349 | ₩311,906 | -0.98% | 34.6만 |
|---|
| 2026.08.31 | ₩306,921 | ₩318,507 | ₩304,944 | ₩314,966 | +2.62% | 42.1만 |
|---|
| 2026.08.28 | ₩299,358 | ₩314,031 | ₩299,358 | ₩302,311 | +0.99% | 32.6만 |
|---|
| 2026.08.27 | ₩288,587 | ₩306,080 | ₩286,570 | ₩303,848 | +5.29% | 37만 |
|---|
| 2026.08.26 | ₩290,204 | ₩299,331 | ₩281,451 | ₩291,206 | +0.35% | 35만 |
|---|
| 2026.08.25 | ₩280,623 | ₩290,979 | ₩272,231 | ₩288,146 | +2.68% | 31.2만 |
|---|
| 2026.08.24 | ₩280,623 | ₩292,570 | ₩276,641 | ₩280,529 | -0.03% | 46.4만 |
|---|
| 2026.08.21 | ₩268,262 | ₩283,122 | ₩268,262 | ₩280,636 | +4.61% | 51.9만 |
|---|
| 2026.08.20 | ₩251,425 | ₩261,180 | ₩250,236 | ₩259,643 | +3.27% | 51.4만 |
|---|
| 2026.08.19 | ₩232,409 | ₩261,287 | ₩229,897 | ₩259,803 | +11.79% | 55.3만 |
|---|
| 2026.08.18 | ₩222,454 | ₩228,507 | ₩221,385 | ₩226,423 | +1.78% | 34.3만 |
|---|
| 2026.08.17 | ₩220,690 | ₩227,144 | ₩217,149 | ₩225,848 | +2.34% | 44.7만 |
|---|
| 2026.08.14 | ₩211,042 | ₩222,507 | ₩210,340 | ₩221,893 | +5.14% | 25.5만 |
|---|
| 2026.08.13 | ₩208,570 | ₩216,775 | ₩206,271 | ₩207,928 | -0.31% | 33.4만 |
|---|
| 2026.08.12 | ₩207,875 | ₩213,527 | ₩204,000 | ₩213,167 | +2.55% | 31.9만 |
|---|
| 2026.08.11 | ₩206,953 | ₩211,122 | ₩203,596 | ₩205,523 | -0.69% | 20.8만 |
|---|
| 2026.08.10 | ₩199,429 | ₩206,392 | ₩195,494 | ₩205,536 | +3.06% | 24.2만 |
|---|
| 2026.08.07 | ₩197,104 | ₩204,454 | ₩193,429 | ₩203,051 | +3.02% | 30.2만 |
|---|
| 2026.08.06 | ₩197,772 | ₩209,044 | ₩193,764 | ₩203,278 | +2.78% | 41.2만 |
|---|
| 2026.08.05 | ₩191,091 | ₩197,064 | ₩187,737 | ₩195,260 | +2.18% | 36.2만 |
|---|
| 2026.08.04 | ₩186,641 | ₩190,770 | ₩185,385 | ₩187,870 | +0.66% | 32.2만 |
|---|
| 2026.08.03 | ₩181,737 | ₩190,229 | ₩178,583 | ₩184,944 | +1.76% | 42.2만 |
|---|
| 2026.07.31 | ₩193,363 | ₩193,403 | ₩181,617 | ₩183,287 | -5.21% | 39만 |
|---|
| 2026.07.30 | ₩186,895 | ₩192,487 | ₩182,071 | ₩192,173 | +2.82% | 20.6만 |
|---|
| 2026.07.29 | ₩190,089 | ₩190,991 | ₩181,002 | ₩185,960 | -2.17% | 32.7만 |
|---|
| 2026.07.28 | ₩191,291 | ₩197,011 | ₩189,300 | ₩193,857 | +1.34% | 30.3만 |
|---|
| 2026.07.27 | ₩191,011 | ₩196,643 | ₩187,082 | ₩194,485 | +1.82% | 60.9만 |
|---|
| 2026.07.24 | ₩190,743 | ₩193,349 | ₩182,432 | ₩191,011 | +0.14% | 30.5만 |
|---|
| 2026.07.23 | ₩195,915 | ₩199,149 | ₩189,654 | ₩191,372 | -2.32% | 23.7만 |
|---|
| 2026.07.22 | ₩191,231 | ₩197,104 | ₩190,757 | ₩195,461 | +2.21% | 20.3만 |
|---|
| 2026.07.21 | ₩190,530 | ₩197,064 | ₩189,354 | ₩189,808 | -0.38% | 20.2만 |
|---|
| 2026.07.20 | ₩192,093 | ₩193,576 | ₩188,191 | ₩192,106 | +0.01% | 24.3만 |
|---|
| 2026.07.17 | ₩194,017 | ₩194,311 | ₩189,260 | ₩192,160 | -0.96% | 19.2만 |
|---|
| 2026.07.16 | ₩208,530 | ₩208,596 | ₩193,723 | ₩194,057 | -6.94% | 18.6만 |
|---|
| 2026.07.15 | ₩207,594 | ₩209,639 | ₩200,833 | ₩203,879 | -1.79% | 19.9만 |
|---|
| 2026.07.14 | ₩201,781 | ₩208,129 | ₩201,781 | ₩205,710 | +1.95% | 21.9만 |
|---|
| 2026.07.13 | ₩197,752 | ₩201,714 | ₩194,632 | ₩198,708 | +0.48% | 24.5만 |
|---|
| 2026.07.10 | ₩197,318 | ₩199,002 | ₩192,535 | ₩196,022 | -0.66% | 34.3만 |
|---|
| 2026.07.09 | ₩201,781 | ₩201,781 | ₩196,503 | ₩200,405 | -0.68% | 20.1만 |
|---|
| 2026.07.08 | ₩203,118 | ₩207,327 | ₩201,634 | ₩201,728 | -0.68% | 25만 |
|---|
| 2026.07.07 | ₩210,641 | ₩210,668 | ₩199,523 | ₩203,158 | -3.55% | 29.7만 |
|---|
| 2026.07.06 | ₩211,135 | ₩217,496 | ₩209,064 | ₩210,521 | -0.29% | 23.4만 |
|---|
| 2026.07.02 | ₩213,487 | ₩219,487 | ₩210,200 | ₩213,808 | +0.15% | 20.4만 |
|---|
| 2026.07.01 | ₩220,289 | ₩227,171 | ₩210,013 | ₩210,334 | -4.52% | 25.5만 |
|---|
| 2026.06.30 | ₩220,490 | ₩223,102 | ₩216,347 | ₩220,409 | -0.04% | 17.9만 |
|---|
| 2026.06.29 | ₩217,496 | ₩224,236 | ₩214,396 | ₩219,501 | +0.92% | 16.1만 |
|---|
| 2026.06.26 | ₩223,002 | ₩229,804 | ₩217,202 | ₩220,824 | -0.98% | 25.1만 |
|---|
| 2026.06.25 | ₩219,153 | ₩225,233 | ₩216,300 | ₩224,739 | +2.55% | 17만 |
|---|
| 2026.06.24 | ₩219,126 | ₩221,915 | ₩212,926 | ₩218,338 | -0.36% | 31.9만 |
|---|
| 2026.06.23 | ₩233,679 | ₩233,679 | ₩221,959 | ₩222,734 | -4.68% | 31.9만 |
|---|
| 2026.06.22 | ₩242,913 | ₩244,409 | ₩230,298 | ₩233,973 | -3.68% | 36.7만 |
|---|
| 2026.06.18 | ₩259,536 | ₩260,327 | ₩247,349 | ₩248,244 | -4.35% | 33.9만 |
|---|
| 2026.06.17 | ₩260,351 | ₩265,353 | ₩255,066 | ₩258,400 | -0.75% | 26만 |
|---|
| 2026.06.16 | ₩253,897 | ₩256,663 | ₩247,216 | ₩250,957 | -1.16% | 15.7만 |
|---|
| 2026.06.15 | ₩268,596 | ₩268,596 | ₩254,111 | ₩254,285 | -5.33% | 21.1만 |
|---|
| 2026.06.12 | ₩254,405 | ₩270,307 | ₩254,405 | ₩268,356 | +5.48% | 28.7만 |
|---|
| 2026.06.11 | ₩262,022 | ₩263,198 | ₩249,514 | ₩252,734 | -3.54% | 29.8만 |
|---|
| 2026.06.10 | ₩261,273 | ₩272,084 | ₩257,004 | ₩259,630 | -0.63% | 18.7만 |
|---|
| 2026.06.09 | ₩269,131 | ₩269,131 | ₩251,999 | ₩258,681 | -3.88% | 21.9만 |
|---|
| 2026.06.08 | ₩276,614 | ₩277,950 | ₩260,791 | ₩270,187 | -2.32% | 22.9만 |
|---|
| 2026.06.05 | ₩285,006 | ₩285,921 | ₩268,102 | ₩270,440 | -5.11% | 26.3만 |
|---|
| 2026.06.04 | ₩280,075 | ₩294,761 | ₩280,075 | ₩287,585 | +2.68% | 19.6만 |
|---|
| 2026.06.03 | ₩285,701 | ₩292,864 | ₩277,469 | ₩284,338 | -0.48% | 24.8만 |
|---|
| 2026.06.02 | ₩285,901 | ₩296,659 | ₩284,599 | ₩291,180 | +1.85% | 24.6만 |
|---|
| 2026.06.01 | ₩271,523 | ₩292,984 | ₩271,362 | ₩287,799 | +5.99% | 33.3만 |
|---|
| 2026.05.29 | ₩284,472 | ₩286,556 | ₩260,552 | ₩265,884 | -6.53% | 45.5만 |
|---|
| 2026.05.28 | ₩266,966 | ₩285,968 | ₩263,238 | ₩285,594 | +6.98% | 30.6만 |
|---|
| 2026.05.27 | ₩253,817 | ₩272,498 | ₩249,020 | ₩268,463 | +5.77% | 40.8만 |
|---|
| 2026.05.26 | ₩239,184 | ₩258,734 | ₩239,184 | ₩257,679 | +7.73% | 38.4만 |
|---|
| 2026.05.22 | ₩231,567 | ₩236,732 | ₩228,788 | ₩234,253 | +1.16% | 18.4만 |
|---|
| 2026.05.21 | ₩232,530 | ₩237,861 | ₩229,763 | ₩230,164 | -1.02% | 20.3만 |
|---|
| 2026.05.20 | ₩239,318 | ₩239,318 | ₩230,873 | ₩233,318 | -2.51% | 17만 |
|---|
| 2026.05.19 | ₩243,207 | ₩243,607 | ₩231,487 | ₩235,964 | -2.98% | 18.6만 |
|---|
| 2026.05.18 | ₩243,835 | ₩247,550 | ₩236,792 | ₩243,607 | -0.09% | 42.1만 |
|---|
| 2026.05.15 | ₩238,677 | ₩244,596 | ₩237,327 | ₩240,120 | +0.60% | 33.6만 |
|---|
| 2026.05.14 | ₩239,786 | ₩246,120 | ₩227,183 | ₩243,113 | +1.39% | 24.9만 |
|---|
| 2026.05.13 | ₩247,857 | ₩249,848 | ₩232,984 | ₩239,786 | -3.26% | 34.2만 |
|---|
| 2026.05.12 | ₩246,521 | ₩256,215 | ₩243,567 | ₩251,264 | +1.92% | 25.2만 |
|---|
| 2026.05.11 | ₩246,374 | ₩257,906 | ₩243,207 | ₩250,409 | +1.64% | 24.7만 |
|---|
| 2026.05.08 | ₩239,104 | ₩262,703 | ₩239,104 | ₩246,026 | +2.89% | 35만 |
|---|
| 2026.05.07 | ₩261,340 | ₩263,665 | ₩256,997 | ₩258,480 | -1.09% | 18.3만 |
|---|
| 2026.05.06 | ₩250,262 | ₩266,351 | ₩250,062 | ₩263,465 | +5.28% | 26만 |
|---|
| 2026.05.05 | ₩245,318 | ₩254,331 | ₩245,211 | ₩251,919 | +2.69% | 19.9만 |
|---|
| 2026.05.04 | ₩243,247 | ₩248,178 | ₩240,628 | ₩247,042 | +1.56% | 21.9만 |
|---|
| 2026.05.01 | ₩244,636 | ₩248,158 | ₩235,202 | ₩243,701 | -0.38% | 23.5만 |
|---|
| 2026.04.30 | ₩251,826 | ₩254,565 | ₩243,821 | ₩249,153 | -1.06% | 22.7만 |
|---|
| 2026.04.29 | ₩262,997 | ₩265,683 | ₩253,496 | ₩253,950 | -3.44% | 24.7만 |
|---|
| 2026.04.28 | ₩262,436 | ₩266,164 | ₩256,008 | ₩261,100 | -0.51% | 13.6만 |
|---|
| 2026.04.27 | ₩251,665 | ₩261,915 | ₩251,652 | ₩260,498 | +3.51% | 17.6만 |
|---|
| 2026.04.24 | ₩255,233 | ₩260,579 | ₩250,062 | ₩250,195 | -1.97% | 29.2만 |
|---|
| 2026.04.23 | ₩278,659 | ₩278,659 | ₩265,743 | ₩265,803 | -4.61% | 20만 |
|---|
| 2026.04.22 | ₩279,247 | ₩283,289 | ₩275,665 | ₩278,792 | -0.16% | 22.3만 |
|---|
| 2026.04.21 | ₩261,193 | ₩279,594 | ₩261,193 | ₩276,307 | +5.79% | 38.1만 |
|---|
| 2026.04.20 | ₩256,570 | ₩264,587 | ₩253,830 | ₩260,619 | +1.58% | 25.7만 |
|---|
| 2026.04.17 | ₩253,944 | ₩256,850 | ₩243,207 | ₩256,169 | +0.88% | 21.4만 |
|---|
| 2026.04.16 | ₩259,884 | ₩266,371 | ₩251,238 | ₩253,309 | -2.53% | 24.3만 |
|---|
| 2026.04.15 | ₩247,750 | ₩260,872 | ₩244,556 | ₩258,641 | +4.40% | 24.9만 |
|---|
| 2026.04.14 | ₩259,109 | ₩259,383 | ₩248,592 | ₩249,701 | -3.63% | 20.3만 |
|---|
| 2026.04.13 | ₩259,443 | ₩264,467 | ₩256,329 | ₩259,362 | -0.03% | 17.8만 |
|---|
| 2026.04.10 | ₩248,685 | ₩263,772 | ₩248,685 | ₩257,264 | +3.45% | 16.5만 |
|---|
| 2026.04.09 | ₩267,754 | ₩269,425 | ₩242,151 | ₩247,483 | -7.57% | 36.7만 |
|---|
| 2026.04.08 | ₩267,354 | ₩272,886 | ₩255,354 | ₩266,244 | -0.41% | 37.2만 |
|---|
| 2026.04.07 | ₩279,487 | ₩281,959 | ₩269,264 | ₩272,258 | -2.59% | 21.4만 |
|---|
| 2026.04.06 | ₩282,013 | ₩282,013 | ₩270,601 | ₩278,137 | -1.37% | 13.6만 |
|---|
| 2026.04.02 | ₩263,866 | ₩280,129 | ₩263,866 | ₩279,701 | +6.00% | 20.6만 |
|---|
| 2026.04.01 | ₩275,799 | ₩281,219 | ₩264,708 | ₩265,028 | -3.91% | 27.5만 |
|---|
| 2026.03.31 | ₩287,906 | ₩291,193 | ₩272,619 | ₩274,302 | -4.72% | 31만 |
|---|
| 2026.03.30 | ₩303,073 | ₩309,527 | ₩281,665 | ₩286,289 | -5.54% | 37.8만 |
|---|
| 2026.03.27 | ₩288,227 | ₩300,641 | ₩284,766 | ₩298,342 | +3.51% | 25.5만 |
|---|
| 2026.03.26 | ₩286,329 | ₩295,149 | ₩286,329 | ₩288,534 | +0.77% | 28.3만 |
|---|
| 2026.03.25 | ₩291,313 | ₩298,022 | ₩286,476 | ₩290,685 | -0.22% | 26.7만 |
|---|
| 2026.03.24 | ₩266,953 | ₩296,899 | ₩266,953 | ₩291,273 | +9.11% | 55.4만 |
|---|
| 2026.03.23 | ₩259,950 | ₩271,763 | ₩256,770 | ₩268,102 | +3.14% | 45.7만 |
|---|
| 2026.03.20 | ₩266,151 | ₩267,260 | ₩254,699 | ₩258,828 | -2.75% | 39.1만 |
|---|
| 2026.03.19 | ₩261,901 | ₩285,273 | ₩259,523 | ₩265,817 | +1.49% | 35.6만 |
|---|
| 2026.03.18 | ₩254,485 | ₩265,910 | ₩250,423 | ₩262,022 | +2.96% | 19.9만 |
|---|
| 2026.03.17 | ₩250,970 | ₩255,260 | ₩245,117 | ₩255,060 | +1.63% | 24.5만 |
|---|
| 2026.03.16 | ₩254,164 | ₩257,224 | ₩245,879 | ₩250,222 | -1.55% | 16.4만 |
|---|
| 2026.03.13 | ₩255,554 | ₩255,915 | ₩246,547 | ₩251,037 | -1.77% | 23.2만 |
|---|
| 2026.03.12 | ₩256,356 | ₩263,532 | ₩249,193 | ₩253,202 | -1.23% | 43.5만 |
|---|
| 2026.03.11 | ₩240,200 | ₩251,532 | ₩239,171 | ₩250,623 | +4.34% | 24.8만 |
|---|
| 2026.03.10 | ₩233,452 | ₩247,917 | ₩229,643 | ₩241,603 | +3.49% | 29.5만 |
|---|
| 2026.03.09 | ₩223,162 | ₩241,175 | ₩222,360 | ₩234,093 | +4.90% | 30.4만 |
|---|
| 2026.03.06 | ₩223,683 | ₩228,734 | ₩221,826 | ₩225,300 | +0.72% | 21.9만 |
|---|
| 2026.03.05 | ₩243,046 | ₩243,046 | ₩224,365 | ₩225,902 | -7.05% | 34.6만 |
|---|
| 2026.03.04 | ₩235,095 | ₩246,975 | ₩229,750 | ₩244,129 | +3.84% | 39.5만 |
|---|
| 2026.03.03 | ₩212,766 | ₩233,011 | ₩207,795 | ₩231,781 | +8.94% | 38.7만 |
|---|
| 2026.03.02 | ₩218,111 | ₩222,948 | ₩210,735 | ₩220,730 | +1.20% | 38.7만 |
|---|
| 2026.02.27 | ₩222,588 | ₩223,162 | ₩210,788 | ₩217,349 | -2.35% | 60.1만 |
|---|
| 2026.02.26 | ₩234,855 | ₩234,855 | ₩220,189 | ₩224,565 | -4.38% | 56.7만 |
|---|
| 2026.02.25 | ₩243,394 | ₩243,501 | ₩233,799 | ₩234,494 | -3.66% | 27.4만 |
|---|
| 2026.02.24 | ₩236,004 | ₩245,612 | ₩233,438 | ₩241,376 | +2.28% | 36.8만 |
|---|
| 2026.02.23 | ₩231,848 | ₩236,953 | ₩231,180 | ₩236,244 | +1.90% | 17.1만 |
|---|
| 2026.02.20 | ₩235,576 | ₩237,180 | ₩229,189 | ₩234,654 | -0.39% | 23.8만 |
|---|
| 2026.02.19 | ₩236,832 | ₩240,427 | ₩230,498 | ₩236,164 | -0.28% | 27.6만 |
|---|
| 2026.02.18 | ₩241,710 | ₩247,817 | ₩238,369 | ₩241,590 | -0.05% | 23.3만 |
|---|
| 2026.02.17 | ₩244,516 | ₩248,164 | ₩238,864 | ₩242,418 | -0.86% | 19.4만 |
|---|
| 2026.02.13 | ₩249,754 | ₩251,973 | ₩242,138 | ₩247,910 | -0.74% | 17.1만 |
|---|
| 2026.02.12 | ₩258,815 | ₩264,521 | ₩244,222 | ₩250,944 | -3.04% | 24.5만 |
|---|
| 2026.02.11 | ₩258,908 | ₩258,921 | ₩243,821 | ₩255,113 | -1.47% | 48만 |
|---|
| 2026.02.10 | ₩269,933 | ₩273,340 | ₩252,628 | ₩253,830 | -5.97% | 48.7만 |
|---|
| 2026.02.09 | ₩275,211 | ₩278,465 | ₩269,578 | ₩271,884 | -1.21% | 23.4만 |
|---|
| 2026.02.06 | ₩271,870 | ₩283,302 | ₩271,870 | ₩275,705 | +1.41% | 19.4만 |
|---|
| 2026.02.05 | ₩273,594 | ₩279,287 | ₩267,880 | ₩269,612 | -1.46% | 20.8만 |
|---|
| 2026.02.04 | ₩279,527 | ₩280,623 | ₩270,053 | ₩278,966 | -0.20% | 19.2만 |
|---|
| 2026.02.03 | ₩277,696 | ₩282,186 | ₩273,101 | ₩281,812 | +1.48% | 21.2만 |
|---|
| 2026.02.02 | ₩276,694 | ₩280,249 | ₩266,565 | ₩270,547 | -2.22% | 27.7만 |
|---|
| 2026.01.30 | ₩287,939 | ₩287,939 | ₩274,302 | ₩280,356 | -2.63% | 42.4만 |
|---|
| 2026.01.29 | ₩291,313 | ₩299,999 | ₩287,441 | ₩295,402 | +1.40% | 26.5만 |
|---|
| 2026.01.28 | ₩297,901 | ₩297,901 | ₩282,440 | ₩288,293 | -3.23% | 19.7만 |
|---|
| 2026.01.27 | ₩285,808 | ₩298,142 | ₩285,808 | ₩295,763 | +3.48% | 20.6만 |
|---|
| 2026.01.26 | ₩311,358 | ₩313,195 | ₩284,311 | ₩285,808 | -8.21% | 40.3만 |
|---|
| 2026.01.23 | ₩315,140 | ₩316,571 | ₩305,719 | ₩308,886 | -1.98% | 18.4만 |
|---|
| 2026.01.22 | ₩318,774 | ₩326,618 | ₩311,358 | ₩314,031 | -1.49% | 20.6만 |
|---|
| 2026.01.21 | ₩315,380 | ₩316,703 | ₩305,157 | ₩313,884 | -0.47% | 25.2만 |
|---|
| 2026.01.20 | ₩320,177 | ₩327,380 | ₩307,349 | ₩311,184 | -2.81% | 38.5만 |
|---|
| 2026.01.16 | ₩327,607 | ₩330,447 | ₩316,036 | ₩321,808 | -1.77% | 18.2만 |
|---|
| 2026.01.15 | ₩332,712 | ₩339,180 | ₩325,389 | ₩333,607 | +0.27% | 21.9만 |
|---|
| 2026.01.14 | ₩322,329 | ₩338,512 | ₩317,304 | ₩333,581 | +3.49% | 28만 |
|---|
| 2026.01.13 | ₩328,850 | ₩331,736 | ₩308,673 | ₩321,407 | -2.26% | 31.9만 |
|---|
| 2026.01.12 | ₩328,302 | ₩334,048 | ₩320,712 | ₩328,850 | +0.17% | 22.8만 |
|---|
| 2026.01.09 | ₩309,928 | ₩330,774 | ₩307,282 | ₩323,812 | +4.48% | 46.8만 |
|---|
| 2026.01.08 | ₩291,140 | ₩310,850 | ₩285,407 | ₩308,565 | +5.99% | 31.9만 |
|---|
| 2026.01.07 | ₩278,779 | ₩301,289 | ₩278,171 | ₩296,953 | +6.52% | 40.1만 |
|---|
| 2026.01.06 | ₩270,146 | ₩288,641 | ₩270,146 | ₩282,694 | +4.64% | 21.9만 |
|---|
| 2026.01.05 | ₩273,060 | ₩281,131 | ₩268,088 | ₩269,692 | -1.23% | 26만 |
|---|
| 2026.01.02 | ₩269,478 | ₩273,006 | ₩264,589 | ₩271,349 | +0.69% | 15만 |
|---|
| 2025.12.31 | ₩269,411 | ₩271,945 | ₩262,944 | ₩267,100 | -0.86% | 18.8만 |
|---|
| 2025.12.30 | ₩276,721 | ₩277,977 | ₩267,988 | ₩270,080 | -2.40% | 11.8만 |
|---|
| 2025.12.29 | ₩268,556 | ₩276,384 | ₩266,216 | ₩274,476 | +2.20% | 11.2만 |
|---|
| 2025.12.26 | ₩280,155 | ₩280,155 | ₩270,828 | ₩274,129 | -2.15% | 15.1만 |
|---|
| 2025.12.24 | ₩275,278 | ₩281,959 | ₩273,033 | ₩277,803 | +0.92% | 7.4만 |
|---|
| 2025.12.23 | ₩273,942 | ₩282,908 | ₩273,942 | ₩278,939 | +1.82% | 18.2만 |
|---|
| 2025.12.22 | ₩281,438 | ₩287,705 | ₩272,939 | ₩274,022 | -2.64% | 15.2만 |
|---|
| 2025.12.19 | ₩271,269 | ₩286,155 | ₩270,408 | ₩278,031 | +2.49% | 52.3만 |
|---|
| 2025.12.18 | ₩267,260 | ₩281,959 | ₩267,260 | ₩275,759 | +3.18% | 45.9만 |
|---|
| 2025.12.17 | ₩253,991 | ₩269,933 | ₩253,897 | ₩264,921 | +4.30% | 49.9만 |
|---|
| 2025.12.16 | ₩251,786 | ₩257,254 | ₩247,997 | ₩249,420 | -0.94% | 23.4만 |
|---|
| 2025.12.15 | ₩249,888 | ₩259,670 | ₩242,927 | ₩255,901 | +2.41% | 34.9만 |
|---|
| 2025.12.12 | ₩253,443 | ₩256,530 | ₩241,042 | ₩247,256 | -2.44% | 22.1만 |
|---|
| 2025.12.11 | ₩248,592 | ₩255,153 | ₩245,345 | ₩253,803 | +2.10% | 34.5만 |
|---|
| 2025.12.10 | ₩239,425 | ₩240,918 | ₩232,368 | ₩239,131 | -0.12% | 22.9만 |
|---|
| 2025.12.09 | ₩229,630 | ₩241,563 | ₩229,630 | ₩239,011 | +4.09% | 16.3만 |
|---|
| 2025.12.08 | ₩239,318 | ₩243,207 | ₩227,345 | ₩232,917 | -2.67% | 22.2만 |
|---|
| 2025.12.05 | ₩245,879 | ₩247,216 | ₩238,977 | ₩239,278 | -2.68% | 24.3만 |
|---|
| 2025.12.04 | ₩239,385 | ₩248,244 | ₩238,850 | ₩246,561 | +3.00% | 25.9만 |
|---|
| 2025.12.03 | ₩220,556 | ₩245,494 | ₩219,040 | ₩241,590 | +9.54% | 48.4만 |
|---|
| 2025.12.02 | ₩207,942 | ₩219,153 | ₩207,374 | ₩216,481 | +4.11% | 27.1만 |
|---|
| 2025.12.01 | ₩209,238 | ₩216,775 | ₩204,988 | ₩205,576 | -1.75% | 20.6만 |
|---|
| 2025.11.28 | ₩212,605 | ₩214,049 | ₩209,772 | ₩212,752 | +0.07% | 16만 |
|---|
| 2025.11.26 | ₩213,541 | ₩221,158 | ₩213,541 | ₩214,543 | +0.47% | 36.5만 |
|---|
| 2025.11.25 | ₩204,988 | ₩215,211 | ₩202,396 | ₩212,178 | +3.51% | 24.9만 |
|---|
| 2025.11.24 | ₩209,746 | ₩210,755 | ₩204,574 | ₩204,922 | -2.30% | 17.4만 |
|---|
| 2025.11.21 | ₩206,565 | ₩212,191 | ₩199,323 | ₩209,879 | +1.60% | 31.2만 |
|---|
| 2025.11.20 | ₩216,988 | ₩220,162 | ₩204,775 | ₩206,498 | -4.83% | 43만 |
|---|
| 2025.11.19 | ₩215,238 | ₩220,603 | ₩211,135 | ₩214,022 | -0.56% | 18.3만 |
|---|
| 2025.11.18 | ₩210,788 | ₩218,285 | ₩209,265 | ₩215,786 | +2.37% | 14.6만 |
|---|
| 2025.11.17 | ₩210,294 | ₩219,153 | ₩207,982 | ₩213,153 | +1.36% | 22.1만 |
|---|
| 2025.11.14 | ₩207,808 | ₩215,839 | ₩203,131 | ₩211,870 | +1.95% | 19.7만 |
|---|
| 2025.11.13 | ₩226,984 | ₩229,469 | ₩212,378 | ₩213,060 | -6.13% | 25.6만 |
|---|
| 2025.11.12 | ₩223,951 | ₩231,159 | ₩222,962 | ₩227,064 | +1.39% | 21.5만 |
|---|
| 2025.11.11 | ₩221,826 | ₩223,523 | ₩210,841 | ₩221,559 | -0.12% | 29.3만 |
|---|
| 2025.11.10 | ₩230,625 | ₩230,625 | ₩218,752 | ₩220,890 | -4.22% | 33.3만 |
|---|
| 2025.11.07 | ₩231,608 | ₩232,276 | ₩221,826 | ₩226,276 | -2.30% | 19.2만 |
|---|
| 2025.11.06 | ₩215,144 | ₩236,645 | ₩212,779 | ₩228,668 | +6.29% | 64만 |
|---|
| 2025.11.05 | ₩227,171 | ₩234,494 | ₩227,171 | ₩232,503 | +2.35% | 17.6만 |
|---|
| 2025.11.04 | ₩234,534 | ₩240,026 | ₩227,331 | ₩228,267 | -2.67% | 56.4만 |
|---|
| 2025.11.03 | ₩231,527 | ₩251,051 | ₩228,821 | ₩242,899 | +4.91% | 56.5만 |
|---|
| 2025.10.31 | ₩217,683 | ₩232,396 | ₩215,812 | ₩231,527 | +6.36% | 31.2만 |
|---|
| 2025.10.30 | ₩218,432 | ₩219,260 | ₩209,919 | ₩215,331 | -1.42% | 26.1만 |
|---|
| 2025.10.29 | ₩221,585 | ₩226,489 | ₩217,763 | ₩221,812 | +0.10% | 26.2만 |
|---|
| 2025.10.28 | ₩217,657 | ₩224,191 | ₩215,599 | ₩220,236 | +1.18% | 19.3만 |
|---|
| 2025.10.27 | ₩219,207 | ₩220,242 | ₩215,612 | ₩219,768 | +0.26% | 15.6만 |
|---|
| 2025.10.24 | ₩211,135 | ₩220,944 | ₩211,135 | ₩219,567 | +3.99% | 26.8만 |
|---|
| 2025.10.23 | ₩207,875 | ₩211,476 | ₩204,792 | ₩208,610 | +0.35% | 21.7만 |
|---|
| 2025.10.22 | ₩209,318 | ₩211,931 | ₩198,534 | ₩204,481 | -2.31% | 25.3만 |
|---|
| 2025.10.21 | ₩212,138 | ₩213,053 | ₩205,416 | ₩211,536 | -0.28% | 25.1만 |
|---|
| 2025.10.20 | ₩208,931 | ₩216,948 | ₩207,127 | ₩215,184 | +2.99% | 20.7만 |
|---|
| 2025.10.17 | ₩204,694 | ₩209,712 | ₩201,915 | ₩205,109 | +0.20% | 26.2만 |
|---|
| 2025.10.16 | ₩207,407 | ₩213,447 | ₩203,305 | ₩206,619 | -0.38% | 29.9만 |
|---|
| 2025.10.15 | ₩220,490 | ₩222,946 | ₩201,113 | ₩204,801 | -7.12% | 45.8만 |
|---|
| 2025.10.14 | ₩219,367 | ₩226,209 | ₩216,792 | ₩219,541 | +0.08% | 16.5만 |
|---|
| 2025.10.13 | ₩219,728 | ₩228,013 | ₩218,926 | ₩224,111 | +1.99% | 18.4만 |
|---|
| 2025.10.10 | ₩223,616 | ₩230,111 | ₩212,792 | ₩213,835 | -4.37% | 25.1만 |
|---|