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 | ₩234,771 | ₩246,886 | ₩232,115 | ₩242,919 | +3.47% | 22.4만 |
| 2026.10.08 | ₩227,761 | ₩237,674 | ₩227,761 | ₩233,166 | +2.37% | 22.2만 |
| 2026.10.07 | ₩232,296 | ₩233,366 | ₩225,031 | ₩227,721 | -1.97% | 16.6만 |
| 2026.10.06 | ₩232,978 | ₩237,340 | ₩227,393 | ₩236,778 | +1.63% | 23.2만 |
| 2026.10.05 | ₩231,520 | ₩235,025 | ₩225,941 | ₩232,256 | +0.32% | 25.7만 |
| 2026.10.02 | ₩231,453 | ₩232,898 | ₩228,456 | ₩229,500 | -0.84% | 20.1만 |
| 2026.10.01 | ₩223,038 | ₩229,172 | ₩219,299 | ₩227,828 | +2.15% | 30.4만 |
| 2026.09.30 | ₩225,339 | ₩234,945 | ₩224,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩225,058 |
| -0.12% |
| 34만 |
| 2026.09.29 | ₩230,985 | ₩230,985 | ₩219,519 | ₩222,088 | -3.85% | 30.3만 |
|---|
| 2026.09.28 | ₩232,537 | ₩235,467 | ₩229,895 | ₩234,851 | +1.00% | 24.4만 |
|---|
| 2026.09.25 | ₩229,072 | ₩233,607 | ₩228,617 | ₩233,366 | +1.87% | 18.3만 |
|---|
| 2026.09.24 | ₩239,802 | ₩240,323 | ₩222,059 | ₩230,129 | -4.03% | 51.5만 |
|---|
| 2026.09.23 | ₩247,280 | ₩254,184 | ₩241,073 | ₩241,354 | -2.40% | 20.4만 |
|---|
| 2026.09.22 | ₩235,882 | ₩253,943 | ₩233,219 | ₩252,284 | +6.95% | 33.4만 |
|---|
| 2026.09.21 | ₩235,989 | ₩239,206 | ₩233,634 | ₩234,785 | -0.51% | 25만 |
|---|
| 2026.09.18 | ₩237,260 | ₩239,601 | ₩230,811 | ₩233,085 | -1.76% | 63.5만 |
|---|
| 2026.09.17 | ₩257,997 | ₩260,579 | ₩246,772 | ₩247,147 | -4.21% | 22.2만 |
|---|
| 2026.09.16 | ₩256,137 | ₩264,887 | ₩251,314 | ₩253,515 | -1.02% | 34.1만 |
|---|
| 2026.09.15 | ₩264,673 | ₩267,536 | ₩246,906 | ₩252,351 | -4.66% | 44.6만 |
|---|
| 2026.09.14 | ₩274,694 | ₩274,694 | ₩263,656 | ₩264,700 | -3.64% | 37.8만 |
|---|
| 2026.09.11 | ₩290,320 | ₩291,417 | ₩276,674 | ₩280,165 | -3.50% | 41.5만 |
|---|
| 2026.09.10 | ₩298,628 | ₩301,036 | ₩290,333 | ₩291,297 | -2.46% | 19.3만 |
|---|
| 2026.09.09 | ₩306,321 | ₩311,900 | ₩301,893 | ₩303,618 | -0.88% | 27만 |
|---|
| 2026.09.08 | ₩297,049 | ₩307,712 | ₩296,494 | ₩299,337 | +0.77% | 26.3만 |
|---|
| 2026.09.04 | ₩289,330 | ₩304,087 | ₩289,330 | ₩301,572 | +4.23% | 25.3만 |
|---|
| 2026.09.03 | ₩314,335 | ₩314,402 | ₩283,912 | ₩290,561 | -7.56% | 34.4만 |
|---|
| 2026.09.02 | ₩310,388 | ₩324,436 | ₩309,211 | ₩312,114 | +0.56% | 31.6만 |
|---|
| 2026.09.01 | ₩315,365 | ₩316,676 | ₩307,712 | ₩312,275 | -0.98% | 34.6만 |
|---|
| 2026.08.31 | ₩307,284 | ₩318,884 | ₩305,304 | ₩315,338 | +2.62% | 42.1만 |
|---|
| 2026.08.28 | ₩299,712 | ₩314,402 | ₩299,712 | ₩302,669 | +0.99% | 32.6만 |
|---|
| 2026.08.27 | ₩288,929 | ₩306,441 | ₩286,908 | ₩304,207 | +5.29% | 37만 |
|---|
| 2026.08.26 | ₩290,547 | ₩299,685 | ₩281,784 | ₩291,551 | +0.35% | 35만 |
|---|
| 2026.08.25 | ₩280,955 | ₩291,323 | ₩272,553 | ₩288,487 | +2.68% | 31.2만 |
|---|
| 2026.08.24 | ₩280,955 | ₩292,915 | ₩276,968 | ₩280,861 | -0.03% | 46.4만 |
|---|
| 2026.08.21 | ₩268,579 | ₩283,457 | ₩268,579 | ₩280,968 | +4.61% | 51.9만 |
|---|
| 2026.08.20 | ₩251,722 | ₩261,489 | ₩250,531 | ₩259,950 | +3.27% | 51.4만 |
|---|
| 2026.08.19 | ₩232,684 | ₩261,596 | ₩230,169 | ₩260,111 | +11.79% | 55.3만 |
|---|
| 2026.08.18 | ₩222,717 | ₩228,777 | ₩221,647 | ₩226,690 | +1.78% | 34.3만 |
|---|
| 2026.08.17 | ₩220,951 | ₩227,413 | ₩217,406 | ₩226,115 | +2.34% | 44.7만 |
|---|
| 2026.08.14 | ₩211,291 | ₩222,770 | ₩210,589 | ₩222,155 | +5.14% | 25.5만 |
|---|
| 2026.08.13 | ₩208,816 | ₩217,031 | ₩206,515 | ₩208,174 | -0.31% | 33.4만 |
|---|
| 2026.08.12 | ₩208,121 | ₩213,780 | ₩204,241 | ₩213,419 | +2.55% | 31.9만 |
|---|
| 2026.08.11 | ₩207,197 | ₩211,372 | ₩203,837 | ₩205,766 | -0.69% | 20.8만 |
|---|
| 2026.08.10 | ₩199,665 | ₩206,636 | ₩195,725 | ₩205,779 | +3.06% | 24.2만 |
|---|
| 2026.08.07 | ₩197,337 | ₩204,696 | ₩193,658 | ₩203,291 | +3.02% | 30.2만 |
|---|
| 2026.08.06 | ₩198,006 | ₩209,291 | ₩193,993 | ₩203,518 | +2.78% | 41.2만 |
|---|
| 2026.08.05 | ₩191,317 | ₩197,297 | ₩187,959 | ₩195,491 | +2.18% | 36.2만 |
|---|
| 2026.08.04 | ₩186,862 | ₩190,996 | ₩185,604 | ₩188,093 | +0.66% | 32.2만 |
|---|
| 2026.08.03 | ₩181,952 | ₩190,454 | ₩178,794 | ₩185,163 | +1.76% | 42.2만 |
|---|
| 2026.07.31 | ₩193,591 | ₩193,631 | ₩181,831 | ₩183,504 | -5.21% | 39만 |
|---|
| 2026.07.30 | ₩187,116 | ₩192,715 | ₩182,286 | ₩192,401 | +2.82% | 20.6만 |
|---|
| 2026.07.29 | ₩190,313 | ₩191,217 | ₩181,216 | ₩186,179 | -2.17% | 32.7만 |
|---|
| 2026.07.28 | ₩191,518 | ₩197,244 | ₩189,524 | ₩194,086 | +1.34% | 30.3만 |
|---|
| 2026.07.27 | ₩191,237 | ₩196,876 | ₩187,303 | ₩194,715 | +1.82% | 60.9만 |
|---|
| 2026.07.24 | ₩190,969 | ₩193,578 | ₩182,647 | ₩191,237 | +0.14% | 30.5만 |
|---|
| 2026.07.23 | ₩196,147 | ₩199,384 | ₩189,879 | ₩191,598 | -2.32% | 23.7만 |
|---|
| 2026.07.22 | ₩191,457 | ₩197,337 | ₩190,982 | ₩195,692 | +2.21% | 20.3만 |
|---|
| 2026.07.21 | ₩190,755 | ₩197,297 | ₩189,578 | ₩190,032 | -0.38% | 20.2만 |
|---|
| 2026.07.20 | ₩192,320 | ₩193,805 | ₩188,414 | ₩192,334 | +0.01% | 24.3만 |
|---|
| 2026.07.17 | ₩194,247 | ₩194,541 | ₩189,484 | ₩192,387 | -0.96% | 19.2만 |
|---|
| 2026.07.16 | ₩208,776 | ₩208,843 | ₩193,952 | ₩194,287 | -6.94% | 18.6만 |
|---|
| 2026.07.15 | ₩207,840 | ₩209,887 | ₩201,070 | ₩204,120 | -1.79% | 19.9만 |
|---|
| 2026.07.14 | ₩202,020 | ₩208,375 | ₩202,020 | ₩205,953 | +1.95% | 21.9만 |
|---|
| 2026.07.13 | ₩197,986 | ₩201,953 | ₩194,862 | ₩198,943 | +0.48% | 24.5만 |
|---|
| 2026.07.10 | ₩197,551 | ₩199,237 | ₩192,763 | ₩196,254 | -0.66% | 34.3만 |
|---|
| 2026.07.09 | ₩202,020 | ₩202,020 | ₩196,735 | ₩200,642 | -0.68% | 20.1만 |
|---|
| 2026.07.08 | ₩203,358 | ₩207,572 | ₩201,873 | ₩201,966 | -0.68% | 25만 |
|---|
| 2026.07.07 | ₩210,890 | ₩210,917 | ₩199,759 | ₩203,398 | -3.55% | 29.7만 |
|---|
| 2026.07.06 | ₩211,385 | ₩217,753 | ₩209,311 | ₩210,770 | -0.29% | 23.4만 |
|---|
| 2026.07.02 | ₩213,740 | ₩219,747 | ₩210,449 | ₩214,061 | +0.15% | 20.4만 |
|---|
| 2026.07.01 | ₩220,550 | ₩227,440 | ₩210,261 | ₩210,582 | -4.52% | 25.5만 |
|---|
| 2026.06.30 | ₩220,750 | ₩223,366 | ₩216,603 | ₩220,670 | -0.04% | 17.9만 |
|---|
| 2026.06.29 | ₩217,753 | ₩224,502 | ₩214,649 | ₩219,760 | +0.92% | 16.1만 |
|---|
| 2026.06.26 | ₩223,265 | ₩230,075 | ₩217,459 | ₩221,085 | -0.98% | 25.1만 |
|---|
| 2026.06.25 | ₩219,412 | ₩225,500 | ₩216,556 | ₩225,005 | +2.55% | 17만 |
|---|
| 2026.06.24 | ₩219,386 | ₩222,178 | ₩213,178 | ₩218,596 | -0.36% | 31.9만 |
|---|
| 2026.06.23 | ₩233,955 | ₩233,955 | ₩222,222 | ₩222,998 | -4.68% | 31.9만 |
|---|
| 2026.06.22 | ₩243,200 | ₩244,698 | ₩230,570 | ₩234,249 | -3.68% | 36.7만 |
|---|
| 2026.06.18 | ₩259,843 | ₩260,635 | ₩247,642 | ₩248,538 | -4.35% | 33.9만 |
|---|
| 2026.06.17 | ₩260,659 | ₩265,667 | ₩255,368 | ₩258,706 | -0.75% | 26만 |
|---|
| 2026.06.16 | ₩254,197 | ₩256,967 | ₩247,508 | ₩251,254 | -1.16% | 15.7만 |
|---|
| 2026.06.15 | ₩268,914 | ₩268,914 | ₩254,411 | ₩254,585 | -5.33% | 21.1만 |
|---|
| 2026.06.12 | ₩254,706 | ₩270,626 | ₩254,706 | ₩268,673 | +5.48% | 28.7만 |
|---|
| 2026.06.11 | ₩262,332 | ₩263,509 | ₩249,809 | ₩253,033 | -3.54% | 29.8만 |
|---|
| 2026.06.10 | ₩261,582 | ₩272,406 | ₩257,308 | ₩259,937 | -0.63% | 18.7만 |
|---|
| 2026.06.09 | ₩269,449 | ₩269,449 | ₩252,297 | ₩258,987 | -3.88% | 21.9만 |
|---|
| 2026.06.08 | ₩276,941 | ₩278,279 | ₩261,099 | ₩270,506 | -2.32% | 22.9만 |
|---|
| 2026.06.05 | ₩285,343 | ₩286,259 | ₩268,419 | ₩270,760 | -5.11% | 26.3만 |
|---|
| 2026.06.04 | ₩280,406 | ₩295,110 | ₩280,406 | ₩287,925 | +2.68% | 19.6만 |
|---|
| 2026.06.03 | ₩286,039 | ₩293,210 | ₩277,797 | ₩284,674 | -0.48% | 24.8만 |
|---|
| 2026.06.02 | ₩286,239 | ₩297,009 | ₩284,935 | ₩291,524 | +1.85% | 24.6만 |
|---|
| 2026.06.01 | ₩271,844 | ₩293,330 | ₩271,683 | ₩288,139 | +5.99% | 33.3만 |
|---|
| 2026.05.29 | ₩284,808 | ₩286,895 | ₩260,860 | ₩266,198 | -6.53% | 45.5만 |
|---|
| 2026.05.28 | ₩267,282 | ₩286,306 | ₩263,549 | ₩285,932 | +6.98% | 30.6만 |
|---|
| 2026.05.27 | ₩254,117 | ₩272,820 | ₩249,314 | ₩268,780 | +5.77% | 40.8만 |
|---|
| 2026.05.26 | ₩239,467 | ₩259,040 | ₩239,467 | ₩257,983 | +7.73% | 38.4만 |
|---|
| 2026.05.22 | ₩231,841 | ₩237,012 | ₩229,058 | ₩234,530 | +1.16% | 18.4만 |
|---|
| 2026.05.21 | ₩232,804 | ₩238,143 | ₩230,035 | ₩230,436 | -1.02% | 20.3만 |
|---|
| 2026.05.20 | ₩239,601 | ₩239,601 | ₩231,146 | ₩233,594 | -2.51% | 17만 |
|---|
| 2026.05.19 | ₩243,494 | ₩243,896 | ₩231,761 | ₩236,243 | -2.98% | 18.6만 |
|---|
| 2026.05.18 | ₩244,123 | ₩247,842 | ₩237,072 | ₩243,896 | -0.09% | 42.1만 |
|---|
| 2026.05.15 | ₩238,959 | ₩244,886 | ₩237,607 | ₩240,404 | +0.60% | 33.6만 |
|---|
| 2026.05.14 | ₩240,069 | ₩246,411 | ₩227,452 | ₩243,400 | +1.39% | 24.9만 |
|---|
| 2026.05.13 | ₩248,150 | ₩250,143 | ₩233,259 | ₩240,069 | -3.26% | 34.2만 |
|---|
| 2026.05.12 | ₩246,812 | ₩256,518 | ₩243,855 | ₩251,562 | +1.92% | 25.2만 |
|---|
| 2026.05.11 | ₩246,665 | ₩258,211 | ₩243,494 | ₩250,705 | +1.64% | 24.7만 |
|---|
| 2026.05.08 | ₩239,387 | ₩263,014 | ₩239,387 | ₩246,317 | +2.89% | 35만 |
|---|
| 2026.05.07 | ₩261,649 | ₩263,977 | ₩257,301 | ₩258,786 | -1.09% | 18.3만 |
|---|
| 2026.05.06 | ₩250,558 | ₩266,666 | ₩250,357 | ₩263,776 | +5.28% | 26만 |
|---|
| 2026.05.05 | ₩245,608 | ₩254,632 | ₩245,501 | ₩252,217 | +2.69% | 19.9만 |
|---|
| 2026.05.04 | ₩243,534 | ₩248,471 | ₩240,912 | ₩247,334 | +1.56% | 21.9만 |
|---|
| 2026.05.01 | ₩244,926 | ₩248,451 | ₩235,480 | ₩243,989 | -0.38% | 23.5만 |
|---|
| 2026.04.30 | ₩252,123 | ₩254,866 | ₩244,110 | ₩249,448 | -1.06% | 22.7만 |
|---|
| 2026.04.29 | ₩263,308 | ₩265,997 | ₩253,796 | ₩254,251 | -3.44% | 24.7만 |
|---|
| 2026.04.28 | ₩262,746 | ₩266,479 | ₩256,311 | ₩261,408 | -0.51% | 13.6만 |
|---|
| 2026.04.27 | ₩251,963 | ₩262,224 | ₩251,950 | ₩260,806 | +3.51% | 17.6만 |
|---|
| 2026.04.24 | ₩255,535 | ₩260,887 | ₩250,357 | ₩250,491 | -1.97% | 29.2만 |
|---|
| 2026.04.23 | ₩278,988 | ₩278,988 | ₩266,058 | ₩266,118 | -4.61% | 20만 |
|---|
| 2026.04.22 | ₩279,577 | ₩283,624 | ₩275,991 | ₩279,122 | -0.16% | 22.3만 |
|---|
| 2026.04.21 | ₩261,502 | ₩279,925 | ₩261,502 | ₩276,633 | +5.79% | 38.1만 |
|---|
| 2026.04.20 | ₩256,873 | ₩264,900 | ₩254,130 | ₩260,927 | +1.58% | 25.7만 |
|---|
| 2026.04.17 | ₩254,244 | ₩257,154 | ₩243,494 | ₩256,472 | +0.88% | 21.4만 |
|---|
| 2026.04.16 | ₩260,191 | ₩266,686 | ₩251,535 | ₩253,609 | -2.53% | 24.3만 |
|---|
| 2026.04.15 | ₩248,043 | ₩261,181 | ₩244,845 | ₩258,947 | +4.40% | 24.9만 |
|---|
| 2026.04.14 | ₩259,415 | ₩259,689 | ₩248,886 | ₩249,996 | -3.63% | 20.3만 |
|---|
| 2026.04.13 | ₩259,749 | ₩264,780 | ₩256,632 | ₩259,669 | -0.03% | 17.8만 |
|---|
| 2026.04.10 | ₩248,979 | ₩264,084 | ₩248,979 | ₩257,569 | +3.45% | 16.5만 |
|---|
| 2026.04.09 | ₩268,071 | ₩269,743 | ₩242,437 | ₩247,775 | -7.57% | 36.7만 |
|---|
| 2026.04.08 | ₩267,670 | ₩273,208 | ₩255,655 | ₩266,559 | -0.41% | 37.2만 |
|---|
| 2026.04.07 | ₩279,818 | ₩282,293 | ₩269,583 | ₩272,580 | -2.59% | 21.4만 |
|---|
| 2026.04.06 | ₩282,346 | ₩282,346 | ₩270,921 | ₩278,466 | -1.37% | 13.6만 |
|---|
| 2026.04.02 | ₩264,178 | ₩280,460 | ₩264,178 | ₩280,032 | +6.00% | 20.6만 |
|---|
| 2026.04.01 | ₩276,125 | ₩281,551 | ₩265,021 | ₩265,342 | -3.91% | 27.5만 |
|---|
| 2026.03.31 | ₩288,246 | ₩291,537 | ₩272,941 | ₩274,627 | -4.72% | 31만 |
|---|
| 2026.03.30 | ₩303,431 | ₩309,893 | ₩281,998 | ₩286,627 | -5.54% | 37.8만 |
|---|
| 2026.03.27 | ₩288,567 | ₩300,996 | ₩285,102 | ₩298,695 | +3.51% | 25.5만 |
|---|
| 2026.03.26 | ₩286,668 | ₩295,498 | ₩286,668 | ₩288,875 | +0.77% | 28.3만 |
|---|
| 2026.03.25 | ₩291,658 | ₩298,374 | ₩286,815 | ₩291,029 | -0.22% | 26.7만 |
|---|
| 2026.03.24 | ₩267,268 | ₩297,250 | ₩267,268 | ₩291,618 | +9.11% | 55.4만 |
|---|
| 2026.03.23 | ₩260,258 | ₩272,085 | ₩257,074 | ₩268,419 | +3.14% | 45.7만 |
|---|
| 2026.03.20 | ₩266,466 | ₩267,576 | ₩255,000 | ₩259,134 | -2.75% | 39.1만 |
|---|
| 2026.03.19 | ₩262,211 | ₩285,611 | ₩259,830 | ₩266,131 | +1.49% | 35.6만 |
|---|
| 2026.03.18 | ₩254,786 | ₩266,225 | ₩250,719 | ₩262,332 | +2.96% | 19.9만 |
|---|
| 2026.03.17 | ₩251,267 | ₩255,562 | ₩245,407 | ₩255,361 | +1.63% | 24.5만 |
|---|
| 2026.03.16 | ₩254,465 | ₩257,529 | ₩246,170 | ₩250,518 | -1.55% | 16.4만 |
|---|
| 2026.03.13 | ₩255,856 | ₩256,217 | ₩246,839 | ₩251,334 | -1.77% | 23.2만 |
|---|
| 2026.03.12 | ₩256,659 | ₩263,843 | ₩249,488 | ₩253,501 | -1.23% | 43.5만 |
|---|
| 2026.03.11 | ₩240,484 | ₩251,829 | ₩239,454 | ₩250,919 | +4.34% | 24.8만 |
|---|
| 2026.03.10 | ₩233,728 | ₩248,210 | ₩229,915 | ₩241,889 | +3.49% | 29.5만 |
|---|
| 2026.03.09 | ₩223,426 | ₩241,461 | ₩222,623 | ₩234,370 | +4.90% | 30.4만 |
|---|
| 2026.03.06 | ₩223,948 | ₩229,005 | ₩222,088 | ₩225,567 | +0.72% | 21.9만 |
|---|
| 2026.03.05 | ₩243,334 | ₩243,334 | ₩224,630 | ₩226,169 | -7.05% | 34.6만 |
|---|
| 2026.03.04 | ₩235,373 | ₩247,267 | ₩230,022 | ₩244,417 | +3.84% | 39.5만 |
|---|
| 2026.03.03 | ₩213,017 | ₩233,286 | ₩208,040 | ₩232,055 | +8.94% | 38.7만 |
|---|
| 2026.03.02 | ₩218,369 | ₩223,212 | ₩210,984 | ₩220,991 | +1.20% | 38.7만 |
|---|
| 2026.02.27 | ₩222,851 | ₩223,426 | ₩211,037 | ₩217,606 | -2.35% | 60.1만 |
|---|
| 2026.02.26 | ₩235,132 | ₩235,132 | ₩220,449 | ₩224,831 | -4.38% | 56.7만 |
|---|
| 2026.02.25 | ₩243,681 | ₩243,788 | ₩234,075 | ₩234,771 | -3.66% | 27.4만 |
|---|
| 2026.02.24 | ₩236,283 | ₩245,902 | ₩233,714 | ₩241,661 | +2.28% | 36.8만 |
|---|
| 2026.02.23 | ₩232,122 | ₩237,233 | ₩231,453 | ₩236,524 | +1.90% | 17.1만 |
|---|
| 2026.02.20 | ₩235,855 | ₩237,460 | ₩229,460 | ₩234,932 | -0.39% | 23.8만 |
|---|
| 2026.02.19 | ₩237,112 | ₩240,711 | ₩230,771 | ₩236,444 | -0.28% | 27.6만 |
|---|
| 2026.02.18 | ₩241,996 | ₩248,110 | ₩238,651 | ₩241,875 | -0.05% | 23.3만 |
|---|
| 2026.02.17 | ₩244,805 | ₩248,458 | ₩239,146 | ₩242,705 | -0.86% | 19.4만 |
|---|
| 2026.02.13 | ₩250,050 | ₩252,271 | ₩242,424 | ₩248,204 | -0.74% | 17.1만 |
|---|
| 2026.02.12 | ₩259,121 | ₩264,833 | ₩244,511 | ₩251,240 | -3.04% | 24.5만 |
|---|
| 2026.02.11 | ₩259,214 | ₩259,228 | ₩244,110 | ₩255,415 | -1.47% | 48만 |
|---|
| 2026.02.10 | ₩270,252 | ₩273,663 | ₩252,926 | ₩254,130 | -5.97% | 48.7만 |
|---|
| 2026.02.09 | ₩275,536 | ₩278,794 | ₩269,897 | ₩272,205 | -1.21% | 23.4만 |
|---|
| 2026.02.06 | ₩272,192 | ₩283,637 | ₩272,192 | ₩276,031 | +1.41% | 19.4만 |
|---|
| 2026.02.05 | ₩273,918 | ₩279,617 | ₩268,197 | ₩269,931 | -1.46% | 20.8만 |
|---|
| 2026.02.04 | ₩279,858 | ₩280,955 | ₩270,372 | ₩279,296 | -0.20% | 19.2만 |
|---|
| 2026.02.03 | ₩278,025 | ₩282,520 | ₩273,424 | ₩282,146 | +1.48% | 21.2만 |
|---|
| 2026.02.02 | ₩277,021 | ₩280,580 | ₩266,880 | ₩270,867 | -2.22% | 27.7만 |
|---|
| 2026.01.30 | ₩288,280 | ₩288,280 | ₩274,627 | ₩280,687 | -2.63% | 42.4만 |
|---|
| 2026.01.29 | ₩291,658 | ₩300,354 | ₩287,781 | ₩295,752 | +1.40% | 26.5만 |
|---|
| 2026.01.28 | ₩298,254 | ₩298,254 | ₩282,774 | ₩288,634 | -3.23% | 19.7만 |
|---|
| 2026.01.27 | ₩286,146 | ₩298,494 | ₩286,146 | ₩296,113 | +3.48% | 20.6만 |
|---|
| 2026.01.26 | ₩311,726 | ₩313,566 | ₩284,647 | ₩286,146 | -8.21% | 40.3만 |
|---|
| 2026.01.23 | ₩315,512 | ₩316,945 | ₩306,080 | ₩309,251 | -1.98% | 18.4만 |
|---|
| 2026.01.22 | ₩319,151 | ₩327,005 | ₩311,726 | ₩314,402 | -1.49% | 20.6만 |
|---|
| 2026.01.21 | ₩315,753 | ₩317,078 | ₩305,518 | ₩314,255 | -0.47% | 25.2만 |
|---|
| 2026.01.20 | ₩320,556 | ₩327,767 | ₩307,712 | ₩311,552 | -2.81% | 38.5만 |
|---|
| 2026.01.16 | ₩327,995 | ₩330,838 | ₩316,410 | ₩322,188 | -1.77% | 18.2만 |
|---|
| 2026.01.15 | ₩333,105 | ₩339,581 | ₩325,774 | ₩334,002 | +0.27% | 21.9만 |
|---|
| 2026.01.14 | ₩322,710 | ₩338,912 | ₩317,680 | ₩333,975 | +3.49% | 28만 |
|---|
| 2026.01.13 | ₩329,239 | ₩332,129 | ₩309,038 | ₩321,787 | -2.26% | 31.9만 |
|---|
| 2026.01.12 | ₩328,690 | ₩334,443 | ₩321,091 | ₩329,239 | +0.17% | 22.8만 |
|---|
| 2026.01.09 | ₩310,294 | ₩331,165 | ₩307,646 | ₩324,195 | +4.48% | 46.8만 |
|---|
| 2026.01.08 | ₩291,484 | ₩311,218 | ₩285,744 | ₩308,930 | +5.99% | 31.9만 |
|---|
| 2026.01.07 | ₩279,109 | ₩301,645 | ₩278,500 | ₩297,304 | +6.52% | 40.1만 |
|---|
| 2026.01.06 | ₩270,466 | ₩288,982 | ₩270,466 | ₩283,029 | +4.64% | 21.9만 |
|---|
| 2026.01.05 | ₩273,382 | ₩281,463 | ₩268,405 | ₩270,011 | -1.23% | 26만 |
|---|
| 2026.01.02 | ₩269,797 | ₩273,329 | ₩264,902 | ₩271,670 | +0.69% | 15만 |
|---|
| 2025.12.31 | ₩269,730 | ₩272,267 | ₩263,255 | ₩267,415 | -0.86% | 18.8만 |
|---|
| 2025.12.30 | ₩277,048 | ₩278,306 | ₩268,305 | ₩270,399 | -2.40% | 11.8만 |
|---|
| 2025.12.29 | ₩268,874 | ₩276,711 | ₩266,531 | ₩274,801 | +2.20% | 11.2만 |
|---|
| 2025.12.26 | ₩280,487 | ₩280,487 | ₩271,148 | ₩274,453 | -2.15% | 15.1만 |
|---|
| 2025.12.24 | ₩275,603 | ₩282,293 | ₩273,356 | ₩278,132 | +0.92% | 7.4만 |
|---|
| 2025.12.23 | ₩274,265 | ₩283,243 | ₩274,265 | ₩279,269 | +1.82% | 18.2만 |
|---|
| 2025.12.22 | ₩281,771 | ₩288,046 | ₩273,262 | ₩274,346 | -2.64% | 15.2만 |
|---|
| 2025.12.19 | ₩271,590 | ₩286,494 | ₩270,728 | ₩278,359 | +2.49% | 52.3만 |
|---|
| 2025.12.18 | ₩267,576 | ₩282,293 | ₩267,576 | ₩276,085 | +3.18% | 45.9만 |
|---|
| 2025.12.17 | ₩254,291 | ₩270,252 | ₩254,197 | ₩265,235 | +4.30% | 49.9만 |
|---|
| 2025.12.16 | ₩252,083 | ₩257,558 | ₩248,290 | ₩249,715 | -0.94% | 23.4만 |
|---|
| 2025.12.15 | ₩250,184 | ₩259,977 | ₩243,215 | ₩256,204 | +2.41% | 34.9만 |
|---|
| 2025.12.12 | ₩253,742 | ₩256,833 | ₩241,327 | ₩247,548 | -2.44% | 22.1만 |
|---|
| 2025.12.11 | ₩248,886 | ₩255,455 | ₩245,635 | ₩254,104 | +2.10% | 34.5만 |
|---|
| 2025.12.10 | ₩239,708 | ₩241,202 | ₩232,643 | ₩239,414 | -0.12% | 22.9만 |
|---|
| 2025.12.09 | ₩229,901 | ₩241,849 | ₩229,901 | ₩239,293 | +4.09% | 16.3만 |
|---|
| 2025.12.08 | ₩239,601 | ₩243,494 | ₩227,614 | ₩233,192 | -2.67% | 22.2만 |
|---|
| 2025.12.05 | ₩246,170 | ₩247,508 | ₩239,260 | ₩239,561 | -2.68% | 24.3만 |
|---|
| 2025.12.04 | ₩239,668 | ₩248,538 | ₩239,133 | ₩246,852 | +3.00% | 25.9만 |
|---|
| 2025.12.03 | ₩220,817 | ₩245,785 | ₩219,299 | ₩241,875 | +9.54% | 48.4만 |
|---|
| 2025.12.02 | ₩208,188 | ₩219,412 | ₩207,619 | ₩216,737 | +4.11% | 27.1만 |
|---|
| 2025.12.01 | ₩209,485 | ₩217,031 | ₩205,231 | ₩205,819 | -1.75% | 20.6만 |
|---|
| 2025.11.28 | ₩212,857 | ₩214,302 | ₩210,020 | ₩213,004 | +0.07% | 16만 |
|---|
| 2025.11.26 | ₩213,793 | ₩221,419 | ₩213,793 | ₩214,797 | +0.47% | 36.5만 |
|---|
| 2025.11.25 | ₩205,231 | ₩215,466 | ₩202,635 | ₩212,429 | +3.51% | 24.9만 |
|---|
| 2025.11.24 | ₩209,994 | ₩211,004 | ₩204,816 | ₩205,164 | -2.30% | 17.4만 |
|---|
| 2025.11.21 | ₩206,809 | ₩212,442 | ₩199,558 | ₩210,127 | +1.60% | 31.2만 |
|---|
| 2025.11.20 | ₩217,245 | ₩220,422 | ₩205,017 | ₩206,743 | -4.83% | 43만 |
|---|
| 2025.11.19 | ₩215,492 | ₩220,864 | ₩211,385 | ₩214,275 | -0.56% | 18.3만 |
|---|
| 2025.11.18 | ₩211,037 | ₩218,543 | ₩209,512 | ₩216,041 | +2.37% | 14.6만 |
|---|
| 2025.11.17 | ₩210,542 | ₩219,412 | ₩208,228 | ₩213,405 | +1.36% | 22.1만 |
|---|
| 2025.11.14 | ₩208,054 | ₩216,094 | ₩203,371 | ₩212,121 | +1.95% | 19.7만 |
|---|
| 2025.11.13 | ₩227,252 | ₩229,741 | ₩212,629 | ₩213,312 | -6.13% | 25.6만 |
|---|
| 2025.11.12 | ₩224,215 | ₩231,432 | ₩223,225 | ₩227,333 | +1.39% | 21.5만 |
|---|
| 2025.11.11 | ₩222,088 | ₩223,787 | ₩211,091 | ₩221,821 | -0.12% | 29.3만 |
|---|
| 2025.11.10 | ₩230,898 | ₩230,898 | ₩219,011 | ₩221,152 | -4.22% | 33.3만 |
|---|
| 2025.11.07 | ₩231,881 | ₩232,550 | ₩222,088 | ₩226,543 | -2.30% | 19.2만 |
|---|
| 2025.11.06 | ₩215,399 | ₩236,925 | ₩213,031 | ₩228,938 | +6.29% | 64만 |
|---|
| 2025.11.05 | ₩227,440 | ₩234,771 | ₩227,440 | ₩232,778 | +2.35% | 17.6만 |
|---|
| 2025.11.04 | ₩234,811 | ₩240,310 | ₩227,600 | ₩228,537 | -2.67% | 56.4만 |
|---|
| 2025.11.03 | ₩231,801 | ₩251,348 | ₩229,092 | ₩243,186 | +4.91% | 56.5만 |
|---|
| 2025.10.31 | ₩217,941 | ₩232,671 | ₩216,068 | ₩231,801 | +6.36% | 31.2만 |
|---|
| 2025.10.30 | ₩218,690 | ₩219,519 | ₩210,168 | ₩215,586 | -1.42% | 26.1만 |
|---|
| 2025.10.29 | ₩221,847 | ₩226,757 | ₩218,021 | ₩222,075 | +0.10% | 26.2만 |
|---|
| 2025.10.28 | ₩217,914 | ₩224,456 | ₩215,854 | ₩220,496 | +1.18% | 19.3만 |
|---|
| 2025.10.27 | ₩219,466 | ₩220,503 | ₩215,867 | ₩220,028 | +0.26% | 15.6만 |
|---|
| 2025.10.24 | ₩211,385 | ₩221,205 | ₩211,385 | ₩219,827 | +3.99% | 26.8만 |
|---|
| 2025.10.23 | ₩208,121 | ₩211,726 | ₩205,034 | ₩208,856 | +0.35% | 21.7만 |
|---|
| 2025.10.22 | ₩209,566 | ₩212,181 | ₩198,769 | ₩204,722 | -2.31% | 25.3만 |
|---|
| 2025.10.21 | ₩212,388 | ₩213,305 | ₩205,659 | ₩211,786 | -0.28% | 25.1만 |
|---|
| 2025.10.20 | ₩209,178 | ₩217,205 | ₩207,371 | ₩215,439 | +2.99% | 20.7만 |
|---|
| 2025.10.17 | ₩204,936 | ₩209,960 | ₩202,154 | ₩205,351 | +0.20% | 26.2만 |
|---|
| 2025.10.16 | ₩207,652 | ₩213,700 | ₩203,545 | ₩206,863 | -0.38% | 29.9만 |
|---|
| 2025.10.15 | ₩220,750 | ₩223,209 | ₩201,351 | ₩205,043 | -7.12% | 45.8만 |
|---|
| 2025.10.14 | ₩219,626 | ₩226,476 | ₩217,048 | ₩219,800 | +0.08% | 16.5만 |
|---|
| 2025.10.13 | ₩219,988 | ₩228,282 | ₩219,185 | ₩224,376 | +1.99% | 18.4만 |
|---|
| 2025.10.10 | ₩223,881 | ₩230,383 | ₩213,044 | ₩214,088 | -4.37% | 25.1만 |
|---|