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 | ₩234,122 | ₩246,203 | ₩231,474 | ₩242,247 | +3.47% | 22.4만 |
| 2026.10.08 | ₩227,131 | ₩237,017 | ₩227,131 | ₩232,521 | +2.37% | 22.2만 |
| 2026.10.07 | ₩231,654 | ₩232,721 | ₩224,409 | ₩227,091 | -1.97% | 16.6만 |
| 2026.10.06 | ₩232,334 | ₩236,684 | ₩226,764 | ₩236,123 | +1.63% | 23.2만 |
| 2026.10.05 | ₩230,880 | ₩234,375 | ₩225,316 | ₩231,614 | +0.32% | 25.7만 |
| 2026.10.02 | ₩230,813 | ₩232,254 | ₩227,825 | ₩228,865 | -0.84% | 20.1만 |
| 2026.10.01 | ₩222,421 | ₩228,538 | ₩218,692 | ₩227,198 | +2.15% | 30.4만 |
| 2026.09.30 | ₩224,716 | ₩234,295 | ₩224,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩224,436 |
| -0.12% |
| 34만 |
| 2026.09.29 | ₩230,346 | ₩230,346 | ₩218,912 | ₩221,474 | -3.85% | 30.3만 |
|---|
| 2026.09.28 | ₩231,894 | ₩234,816 | ₩229,259 | ₩234,202 | +1.00% | 24.4만 |
|---|
| 2026.09.25 | ₩228,438 | ₩232,961 | ₩227,985 | ₩232,721 | +1.87% | 18.3만 |
|---|
| 2026.09.24 | ₩239,138 | ₩239,659 | ₩221,445 | ₩229,492 | -4.03% | 51.5만 |
|---|
| 2026.09.23 | ₩246,596 | ₩253,481 | ₩240,406 | ₩240,686 | -2.40% | 20.4만 |
|---|
| 2026.09.22 | ₩235,229 | ₩253,241 | ₩232,574 | ₩251,586 | +6.95% | 33.4만 |
|---|
| 2026.09.21 | ₩235,336 | ₩238,545 | ₩232,988 | ₩234,135 | -0.51% | 25만 |
|---|
| 2026.09.18 | ₩236,603 | ₩238,938 | ₩230,173 | ₩232,441 | -1.76% | 63.5만 |
|---|
| 2026.09.17 | ₩257,283 | ₩259,858 | ₩246,089 | ₩246,463 | -4.21% | 22.2만 |
|---|
| 2026.09.16 | ₩255,429 | ₩264,154 | ₩250,619 | ₩252,814 | -1.02% | 34.1만 |
|---|
| 2026.09.15 | ₩263,941 | ₩266,796 | ₩246,223 | ₩251,653 | -4.66% | 44.6만 |
|---|
| 2026.09.14 | ₩273,934 | ₩273,934 | ₩262,927 | ₩263,968 | -3.64% | 37.8만 |
|---|
| 2026.09.11 | ₩289,517 | ₩290,611 | ₩275,908 | ₩279,391 | -3.50% | 41.5만 |
|---|
| 2026.09.10 | ₩297,802 | ₩300,204 | ₩289,530 | ₩290,491 | -2.46% | 19.3만 |
|---|
| 2026.09.09 | ₩305,474 | ₩311,037 | ₩301,058 | ₩302,779 | -0.88% | 27만 |
|---|
| 2026.09.08 | ₩296,228 | ₩306,861 | ₩295,674 | ₩298,509 | +0.77% | 26.3만 |
|---|
| 2026.09.04 | ₩288,530 | ₩303,246 | ₩288,530 | ₩300,738 | +4.23% | 25.3만 |
|---|
| 2026.09.03 | ₩313,466 | ₩313,532 | ₩283,126 | ₩289,757 | -7.56% | 34.4만 |
|---|
| 2026.09.02 | ₩309,530 | ₩323,539 | ₩308,356 | ₩311,251 | +0.56% | 31.6만 |
|---|
| 2026.09.01 | ₩314,493 | ₩315,800 | ₩306,861 | ₩311,411 | -0.98% | 34.6만 |
|---|
| 2026.08.31 | ₩306,434 | ₩318,002 | ₩304,460 | ₩314,466 | +2.62% | 42.1만 |
|---|
| 2026.08.28 | ₩298,883 | ₩313,532 | ₩298,883 | ₩301,832 | +0.99% | 32.6만 |
|---|
| 2026.08.27 | ₩288,130 | ₩305,594 | ₩286,115 | ₩303,366 | +5.29% | 37만 |
|---|
| 2026.08.26 | ₩289,744 | ₩298,856 | ₩281,005 | ₩290,745 | +0.35% | 35만 |
|---|
| 2026.08.25 | ₩280,178 | ₩290,518 | ₩271,799 | ₩287,689 | +2.68% | 31.2만 |
|---|
| 2026.08.24 | ₩280,178 | ₩292,105 | ₩276,202 | ₩280,084 | -0.03% | 46.4만 |
|---|
| 2026.08.21 | ₩267,837 | ₩282,673 | ₩267,837 | ₩280,191 | +4.61% | 51.9만 |
|---|
| 2026.08.20 | ₩251,026 | ₩260,765 | ₩249,839 | ₩259,231 | +3.27% | 51.4만 |
|---|
| 2026.08.19 | ₩232,041 | ₩260,872 | ₩229,532 | ₩259,391 | +11.79% | 55.3만 |
|---|
| 2026.08.18 | ₩222,101 | ₩228,145 | ₩221,034 | ₩226,063 | +1.78% | 34.3만 |
|---|
| 2026.08.17 | ₩220,340 | ₩226,784 | ₩216,804 | ₩225,490 | +2.34% | 44.7만 |
|---|
| 2026.08.14 | ₩210,707 | ₩222,154 | ₩210,007 | ₩221,541 | +5.14% | 25.5만 |
|---|
| 2026.08.13 | ₩208,239 | ₩216,431 | ₩205,944 | ₩207,598 | -0.31% | 33.4만 |
|---|
| 2026.08.12 | ₩207,545 | ₩213,189 | ₩203,676 | ₩212,828 | +2.55% | 31.9만 |
|---|
| 2026.08.11 | ₩206,624 | ₩210,787 | ₩203,273 | ₩205,197 | -0.69% | 20.8만 |
|---|
| 2026.08.10 | ₩199,113 | ₩206,064 | ₩195,184 | ₩205,210 | +3.06% | 24.2만 |
|---|
| 2026.08.07 | ₩196,792 | ₩204,130 | ₩193,123 | ₩202,729 | +3.02% | 30.2만 |
|---|
| 2026.08.06 | ₩197,459 | ₩208,712 | ₩193,456 | ₩202,955 | +2.78% | 41.2만 |
|---|
| 2026.08.05 | ₩190,788 | ₩196,752 | ₩187,439 | ₩194,950 | +2.18% | 36.2만 |
|---|
| 2026.08.04 | ₩186,345 | ₩190,468 | ₩185,091 | ₩187,572 | +0.66% | 32.2만 |
|---|
| 2026.08.03 | ₩181,448 | ₩189,927 | ₩178,300 | ₩184,651 | +1.76% | 42.2만 |
|---|
| 2026.07.31 | ₩193,056 | ₩193,096 | ₩181,328 | ₩182,996 | -5.21% | 39만 |
|---|
| 2026.07.30 | ₩186,598 | ₩192,182 | ₩181,782 | ₩191,868 | +2.82% | 20.6만 |
|---|
| 2026.07.29 | ₩189,787 | ₩190,688 | ₩180,715 | ₩185,664 | -2.17% | 32.7만 |
|---|
| 2026.07.28 | ₩190,988 | ₩196,698 | ₩189,000 | ₩193,550 | +1.34% | 30.3만 |
|---|
| 2026.07.27 | ₩190,708 | ₩196,331 | ₩186,785 | ₩194,177 | +1.82% | 60.9만 |
|---|
| 2026.07.24 | ₩190,441 | ₩193,043 | ₩182,142 | ₩190,708 | +0.14% | 30.5만 |
|---|
| 2026.07.23 | ₩195,604 | ₩198,833 | ₩189,354 | ₩191,068 | -2.32% | 23.7만 |
|---|
| 2026.07.22 | ₩190,928 | ₩196,792 | ₩190,454 | ₩195,151 | +2.21% | 20.3만 |
|---|
| 2026.07.21 | ₩190,227 | ₩196,752 | ₩189,053 | ₩189,507 | -0.38% | 20.2만 |
|---|
| 2026.07.20 | ₩191,788 | ₩193,269 | ₩187,893 | ₩191,802 | +0.01% | 24.3만 |
|---|
| 2026.07.17 | ₩193,710 | ₩194,003 | ₩188,960 | ₩191,855 | -0.96% | 19.2만 |
|---|
| 2026.07.16 | ₩208,199 | ₩208,266 | ₩193,416 | ₩193,750 | -6.94% | 18.6만 |
|---|
| 2026.07.15 | ₩207,265 | ₩209,306 | ₩200,514 | ₩203,556 | -1.79% | 19.9만 |
|---|
| 2026.07.14 | ₩201,461 | ₩207,799 | ₩201,461 | ₩205,384 | +1.95% | 21.9만 |
|---|
| 2026.07.13 | ₩197,439 | ₩201,394 | ₩194,323 | ₩198,393 | +0.48% | 24.5만 |
|---|
| 2026.07.10 | ₩197,005 | ₩198,686 | ₩192,230 | ₩195,711 | -0.66% | 34.3만 |
|---|
| 2026.07.09 | ₩201,461 | ₩201,461 | ₩196,191 | ₩200,087 | -0.68% | 20.1만 |
|---|
| 2026.07.08 | ₩202,795 | ₩206,998 | ₩201,314 | ₩201,408 | -0.68% | 25만 |
|---|
| 2026.07.07 | ₩210,307 | ₩210,333 | ₩199,206 | ₩202,835 | -3.55% | 29.7만 |
|---|
| 2026.07.06 | ₩210,800 | ₩217,151 | ₩208,732 | ₩210,187 | -0.29% | 23.4만 |
|---|
| 2026.07.02 | ₩213,149 | ₩219,139 | ₩209,867 | ₩213,469 | +0.15% | 20.4만 |
|---|
| 2026.07.01 | ₩219,940 | ₩226,811 | ₩209,680 | ₩210,000 | -4.52% | 25.5만 |
|---|
| 2026.06.30 | ₩220,140 | ₩222,748 | ₩216,004 | ₩220,060 | -0.04% | 17.9만 |
|---|
| 2026.06.29 | ₩217,151 | ₩223,881 | ₩214,056 | ₩219,152 | +0.92% | 16.1만 |
|---|
| 2026.06.26 | ₩222,648 | ₩229,439 | ₩216,858 | ₩220,473 | -0.98% | 25.1만 |
|---|
| 2026.06.25 | ₩218,806 | ₩224,876 | ₩215,957 | ₩224,382 | +2.55% | 17만 |
|---|
| 2026.06.24 | ₩218,779 | ₩221,563 | ₩212,588 | ₩217,992 | -0.36% | 31.9만 |
|---|
| 2026.06.23 | ₩233,308 | ₩233,308 | ₩221,607 | ₩222,381 | -4.68% | 31.9만 |
|---|
| 2026.06.22 | ₩242,527 | ₩244,022 | ₩229,933 | ₩233,602 | -3.68% | 36.7만 |
|---|
| 2026.06.18 | ₩259,124 | ₩259,914 | ₩246,957 | ₩247,851 | -4.35% | 33.9만 |
|---|
| 2026.06.17 | ₩259,938 | ₩264,932 | ₩254,662 | ₩257,990 | -0.75% | 26만 |
|---|
| 2026.06.16 | ₩253,494 | ₩256,256 | ₩246,823 | ₩250,559 | -1.16% | 15.7만 |
|---|
| 2026.06.15 | ₩268,170 | ₩268,170 | ₩253,708 | ₩253,881 | -5.33% | 21.1만 |
|---|
| 2026.06.12 | ₩254,001 | ₩269,878 | ₩254,001 | ₩267,930 | +5.48% | 28.7만 |
|---|
| 2026.06.11 | ₩261,606 | ₩262,780 | ₩249,118 | ₩252,333 | -3.54% | 29.8만 |
|---|
| 2026.06.10 | ₩260,859 | ₩271,652 | ₩256,596 | ₩259,218 | -0.63% | 18.7만 |
|---|
| 2026.06.09 | ₩268,704 | ₩268,704 | ₩251,600 | ₩258,271 | -3.88% | 21.9만 |
|---|
| 2026.06.08 | ₩276,175 | ₩277,509 | ₩260,377 | ₩269,758 | -2.32% | 22.9만 |
|---|
| 2026.06.05 | ₩284,554 | ₩285,468 | ₩267,677 | ₩270,011 | -5.11% | 26.3만 |
|---|
| 2026.06.04 | ₩279,631 | ₩294,293 | ₩279,631 | ₩287,129 | +2.68% | 19.6만 |
|---|
| 2026.06.03 | ₩285,248 | ₩292,399 | ₩277,029 | ₩283,887 | -0.48% | 24.8만 |
|---|
| 2026.06.02 | ₩285,448 | ₩296,188 | ₩284,147 | ₩290,718 | +1.85% | 24.6만 |
|---|
| 2026.06.01 | ₩271,092 | ₩292,519 | ₩270,932 | ₩287,342 | +5.99% | 33.3만 |
|---|
| 2026.05.29 | ₩284,020 | ₩286,102 | ₩260,138 | ₩265,462 | -6.53% | 45.5만 |
|---|
| 2026.05.28 | ₩266,542 | ₩285,515 | ₩262,820 | ₩285,141 | +6.98% | 30.6만 |
|---|
| 2026.05.27 | ₩253,414 | ₩272,066 | ₩248,624 | ₩268,037 | +5.77% | 40.8만 |
|---|
| 2026.05.26 | ₩238,805 | ₩258,324 | ₩238,805 | ₩257,270 | +7.73% | 38.4만 |
|---|
| 2026.05.22 | ₩231,200 | ₩236,357 | ₩228,425 | ₩233,882 | +1.16% | 18.4만 |
|---|
| 2026.05.21 | ₩232,161 | ₩237,484 | ₩229,399 | ₩229,799 | -1.02% | 20.3만 |
|---|
| 2026.05.20 | ₩238,938 | ₩238,938 | ₩230,506 | ₩232,948 | -2.51% | 17만 |
|---|
| 2026.05.19 | ₩242,821 | ₩243,221 | ₩231,120 | ₩235,590 | -2.98% | 18.6만 |
|---|
| 2026.05.18 | ₩243,448 | ₩247,157 | ₩236,417 | ₩243,221 | -0.09% | 42.1만 |
|---|
| 2026.05.15 | ₩238,298 | ₩244,208 | ₩236,950 | ₩239,739 | +0.60% | 33.6만 |
|---|
| 2026.05.14 | ₩239,405 | ₩245,729 | ₩226,823 | ₩242,727 | +1.39% | 24.9만 |
|---|
| 2026.05.13 | ₩247,464 | ₩249,452 | ₩232,614 | ₩239,405 | -3.26% | 34.2만 |
|---|
| 2026.05.12 | ₩246,130 | ₩255,809 | ₩243,181 | ₩250,866 | +1.92% | 25.2만 |
|---|
| 2026.05.11 | ₩245,983 | ₩257,497 | ₩242,821 | ₩250,012 | +1.64% | 24.7만 |
|---|
| 2026.05.08 | ₩238,725 | ₩262,286 | ₩238,725 | ₩245,636 | +2.89% | 35만 |
|---|
| 2026.05.07 | ₩260,926 | ₩263,247 | ₩256,590 | ₩258,070 | -1.09% | 18.3만 |
|---|
| 2026.05.06 | ₩249,865 | ₩265,929 | ₩249,665 | ₩263,047 | +5.28% | 26만 |
|---|
| 2026.05.05 | ₩244,929 | ₩253,928 | ₩244,822 | ₩251,520 | +2.69% | 19.9만 |
|---|
| 2026.05.04 | ₩242,861 | ₩247,784 | ₩240,246 | ₩246,650 | +1.56% | 21.9만 |
|---|
| 2026.05.01 | ₩244,248 | ₩247,764 | ₩234,829 | ₩243,314 | -0.38% | 23.5만 |
|---|
| 2026.04.30 | ₩251,426 | ₩254,161 | ₩243,434 | ₩248,758 | -1.06% | 22.7만 |
|---|
| 2026.04.29 | ₩262,580 | ₩265,262 | ₩253,094 | ₩253,548 | -3.44% | 24.7만 |
|---|
| 2026.04.28 | ₩262,020 | ₩265,742 | ₩255,602 | ₩260,685 | -0.51% | 13.6만 |
|---|
| 2026.04.27 | ₩251,266 | ₩261,499 | ₩251,253 | ₩260,085 | +3.51% | 17.6만 |
|---|
| 2026.04.24 | ₩254,828 | ₩260,165 | ₩249,665 | ₩249,799 | -1.97% | 29.2만 |
|---|
| 2026.04.23 | ₩278,217 | ₩278,217 | ₩265,322 | ₩265,382 | -4.61% | 20만 |
|---|
| 2026.04.22 | ₩278,804 | ₩282,839 | ₩275,228 | ₩278,350 | -0.16% | 22.3만 |
|---|
| 2026.04.21 | ₩260,779 | ₩279,150 | ₩260,779 | ₩275,868 | +5.79% | 38.1만 |
|---|
| 2026.04.20 | ₩256,163 | ₩264,168 | ₩253,427 | ₩260,205 | +1.58% | 25.7만 |
|---|
| 2026.04.17 | ₩253,541 | ₩256,443 | ₩242,821 | ₩255,762 | +0.88% | 21.4만 |
|---|
| 2026.04.16 | ₩259,471 | ₩265,949 | ₩250,839 | ₩252,907 | -2.53% | 24.3만 |
|---|
| 2026.04.15 | ₩247,357 | ₩260,459 | ₩244,168 | ₩258,231 | +4.40% | 24.9만 |
|---|
| 2026.04.14 | ₩258,697 | ₩258,971 | ₩248,198 | ₩249,305 | -3.63% | 20.3만 |
|---|
| 2026.04.13 | ₩259,031 | ₩264,048 | ₩255,922 | ₩258,951 | -0.03% | 17.8만 |
|---|
| 2026.04.10 | ₩248,291 | ₩263,354 | ₩248,291 | ₩256,856 | +3.45% | 16.5만 |
|---|
| 2026.04.09 | ₩267,330 | ₩268,997 | ₩241,767 | ₩247,090 | -7.57% | 36.7만 |
|---|
| 2026.04.08 | ₩266,929 | ₩272,453 | ₩254,948 | ₩265,822 | -0.41% | 37.2만 |
|---|
| 2026.04.07 | ₩279,044 | ₩281,512 | ₩268,837 | ₩271,826 | -2.59% | 21.4만 |
|---|
| 2026.04.06 | ₩281,565 | ₩281,565 | ₩270,171 | ₩277,696 | -1.37% | 13.6만 |
|---|
| 2026.04.02 | ₩263,447 | ₩279,684 | ₩263,447 | ₩279,257 | +6.00% | 20.6만 |
|---|
| 2026.04.01 | ₩275,361 | ₩280,773 | ₩264,288 | ₩264,608 | -3.91% | 27.5만 |
|---|
| 2026.03.31 | ₩287,449 | ₩290,731 | ₩272,186 | ₩273,867 | -4.72% | 31만 |
|---|
| 2026.03.30 | ₩302,592 | ₩309,036 | ₩281,218 | ₩285,835 | -5.54% | 37.8만 |
|---|
| 2026.03.27 | ₩287,769 | ₩300,164 | ₩284,314 | ₩297,869 | +3.51% | 25.5만 |
|---|
| 2026.03.26 | ₩285,875 | ₩294,680 | ₩285,875 | ₩288,076 | +0.77% | 28.3만 |
|---|
| 2026.03.25 | ₩290,851 | ₩297,549 | ₩286,022 | ₩290,224 | -0.22% | 26.7만 |
|---|
| 2026.03.24 | ₩266,529 | ₩296,428 | ₩266,529 | ₩290,811 | +9.11% | 55.4만 |
|---|
| 2026.03.23 | ₩259,538 | ₩271,332 | ₩256,363 | ₩267,677 | +3.14% | 45.7만 |
|---|
| 2026.03.20 | ₩265,729 | ₩266,836 | ₩254,295 | ₩258,417 | -2.75% | 39.1만 |
|---|
| 2026.03.19 | ₩261,486 | ₩284,821 | ₩259,111 | ₩265,395 | +1.49% | 35.6만 |
|---|
| 2026.03.18 | ₩254,081 | ₩265,488 | ₩250,025 | ₩261,606 | +2.96% | 19.9만 |
|---|
| 2026.03.17 | ₩250,572 | ₩254,855 | ₩244,729 | ₩254,655 | +1.63% | 24.5만 |
|---|
| 2026.03.16 | ₩253,761 | ₩256,816 | ₩245,489 | ₩249,825 | -1.55% | 16.4만 |
|---|
| 2026.03.13 | ₩255,149 | ₩255,509 | ₩246,156 | ₩250,639 | -1.77% | 23.2만 |
|---|
| 2026.03.12 | ₩255,949 | ₩263,114 | ₩248,798 | ₩252,800 | -1.23% | 43.5만 |
|---|
| 2026.03.11 | ₩239,819 | ₩251,133 | ₩238,792 | ₩250,225 | +4.34% | 24.8만 |
|---|
| 2026.03.10 | ₩233,081 | ₩247,524 | ₩229,279 | ₩241,220 | +3.49% | 29.5만 |
|---|
| 2026.03.09 | ₩222,808 | ₩240,793 | ₩222,008 | ₩233,722 | +4.90% | 30.4만 |
|---|
| 2026.03.06 | ₩223,328 | ₩228,372 | ₩221,474 | ₩224,943 | +0.72% | 21.9만 |
|---|
| 2026.03.05 | ₩242,661 | ₩242,661 | ₩224,009 | ₩225,543 | -7.05% | 34.6만 |
|---|
| 2026.03.04 | ₩234,722 | ₩246,583 | ₩229,386 | ₩243,741 | +3.84% | 39.5만 |
|---|
| 2026.03.03 | ₩212,428 | ₩232,641 | ₩207,465 | ₩231,414 | +8.94% | 38.7만 |
|---|
| 2026.03.02 | ₩217,765 | ₩222,595 | ₩210,400 | ₩220,380 | +1.20% | 38.7만 |
|---|
| 2026.02.27 | ₩222,234 | ₩222,808 | ₩210,454 | ₩217,004 | -2.35% | 60.1만 |
|---|
| 2026.02.26 | ₩234,482 | ₩234,482 | ₩219,840 | ₩224,209 | -4.38% | 56.7만 |
|---|
| 2026.02.25 | ₩243,008 | ₩243,114 | ₩233,428 | ₩234,122 | -3.66% | 27.4만 |
|---|
| 2026.02.24 | ₩235,630 | ₩245,222 | ₩233,068 | ₩240,993 | +2.28% | 36.8만 |
|---|
| 2026.02.23 | ₩231,480 | ₩236,577 | ₩230,813 | ₩235,870 | +1.90% | 17.1만 |
|---|
| 2026.02.20 | ₩235,203 | ₩236,804 | ₩228,825 | ₩234,282 | -0.39% | 23.8만 |
|---|
| 2026.02.19 | ₩236,457 | ₩240,046 | ₩230,133 | ₩235,790 | -0.28% | 27.6만 |
|---|
| 2026.02.18 | ₩241,326 | ₩247,424 | ₩237,991 | ₩241,206 | -0.05% | 23.3만 |
|---|
| 2026.02.17 | ₩244,128 | ₩247,771 | ₩238,485 | ₩242,034 | -0.86% | 19.4만 |
|---|
| 2026.02.13 | ₩249,358 | ₩251,573 | ₩241,753 | ₩247,517 | -0.74% | 17.1만 |
|---|
| 2026.02.12 | ₩258,404 | ₩264,101 | ₩243,835 | ₩250,546 | -3.04% | 24.5만 |
|---|
| 2026.02.11 | ₩258,497 | ₩258,511 | ₩243,434 | ₩254,708 | -1.47% | 48만 |
|---|
| 2026.02.10 | ₩269,504 | ₩272,907 | ₩252,227 | ₩253,427 | -5.97% | 48.7만 |
|---|
| 2026.02.09 | ₩274,774 | ₩278,023 | ₩269,151 | ₩271,452 | -1.21% | 23.4만 |
|---|
| 2026.02.06 | ₩271,439 | ₩282,853 | ₩271,439 | ₩275,268 | +1.41% | 19.4만 |
|---|
| 2026.02.05 | ₩273,160 | ₩278,844 | ₩267,455 | ₩269,184 | -1.46% | 20.8만 |
|---|
| 2026.02.04 | ₩279,084 | ₩280,178 | ₩269,624 | ₩278,523 | -0.20% | 19.2만 |
|---|
| 2026.02.03 | ₩277,256 | ₩281,739 | ₩272,668 | ₩281,365 | +1.48% | 21.2만 |
|---|
| 2026.02.02 | ₩276,255 | ₩279,804 | ₩266,142 | ₩270,118 | -2.22% | 27.7만 |
|---|
| 2026.01.30 | ₩287,482 | ₩287,482 | ₩273,867 | ₩279,911 | -2.63% | 42.4만 |
|---|
| 2026.01.29 | ₩290,851 | ₩299,523 | ₩286,985 | ₩294,934 | +1.40% | 26.5만 |
|---|
| 2026.01.28 | ₩297,429 | ₩297,429 | ₩281,992 | ₩287,836 | -3.23% | 19.7만 |
|---|
| 2026.01.27 | ₩285,354 | ₩297,669 | ₩285,354 | ₩295,294 | +3.48% | 20.6만 |
|---|
| 2026.01.26 | ₩310,864 | ₩312,698 | ₩283,860 | ₩285,354 | -8.21% | 40.3만 |
|---|
| 2026.01.23 | ₩314,640 | ₩316,069 | ₩305,234 | ₩308,396 | -1.98% | 18.4만 |
|---|
| 2026.01.22 | ₩318,269 | ₩326,100 | ₩310,864 | ₩313,532 | -1.49% | 20.6만 |
|---|
| 2026.01.21 | ₩314,880 | ₩316,201 | ₩304,673 | ₩313,386 | -0.47% | 25.2만 |
|---|
| 2026.01.20 | ₩319,670 | ₩326,861 | ₩306,861 | ₩310,690 | -2.81% | 38.5만 |
|---|
| 2026.01.16 | ₩327,088 | ₩329,923 | ₩315,535 | ₩321,297 | -1.77% | 18.2만 |
|---|
| 2026.01.15 | ₩332,184 | ₩338,642 | ₩324,873 | ₩333,078 | +0.27% | 21.9만 |
|---|
| 2026.01.14 | ₩321,818 | ₩337,974 | ₩316,801 | ₩333,051 | +3.49% | 28만 |
|---|
| 2026.01.13 | ₩328,328 | ₩331,210 | ₩308,184 | ₩320,897 | -2.26% | 31.9만 |
|---|
| 2026.01.12 | ₩327,781 | ₩333,518 | ₩320,203 | ₩328,328 | +0.17% | 22.8만 |
|---|
| 2026.01.09 | ₩309,436 | ₩330,250 | ₩306,795 | ₩323,299 | +4.48% | 46.8만 |
|---|
| 2026.01.08 | ₩290,678 | ₩310,357 | ₩284,954 | ₩308,076 | +5.99% | 31.9만 |
|---|
| 2026.01.07 | ₩278,337 | ₩300,811 | ₩277,730 | ₩296,481 | +6.52% | 40.1만 |
|---|
| 2026.01.06 | ₩269,718 | ₩288,183 | ₩269,718 | ₩282,246 | +4.64% | 21.9만 |
|---|
| 2026.01.05 | ₩272,626 | ₩280,685 | ₩267,663 | ₩269,264 | -1.23% | 26만 |
|---|
| 2026.01.02 | ₩269,051 | ₩272,573 | ₩264,169 | ₩270,919 | +0.69% | 15만 |
|---|
| 2025.12.31 | ₩268,984 | ₩271,514 | ₩262,527 | ₩266,676 | -0.86% | 18.8만 |
|---|
| 2025.12.30 | ₩276,282 | ₩277,536 | ₩267,563 | ₩269,651 | -2.40% | 11.8만 |
|---|
| 2025.12.29 | ₩268,130 | ₩275,946 | ₩265,794 | ₩274,041 | +2.20% | 11.2만 |
|---|
| 2025.12.26 | ₩279,711 | ₩279,711 | ₩270,398 | ₩273,694 | -2.15% | 15.1만 |
|---|
| 2025.12.24 | ₩274,841 | ₩281,512 | ₩272,600 | ₩277,363 | +0.92% | 7.4만 |
|---|
| 2025.12.23 | ₩273,507 | ₩282,459 | ₩273,507 | ₩278,497 | +1.82% | 18.2만 |
|---|
| 2025.12.22 | ₩280,992 | ₩287,249 | ₩272,506 | ₩273,587 | -2.64% | 15.2만 |
|---|
| 2025.12.19 | ₩270,839 | ₩285,701 | ₩269,979 | ₩277,589 | +2.49% | 52.3만 |
|---|
| 2025.12.18 | ₩266,836 | ₩281,512 | ₩266,836 | ₩275,321 | +3.18% | 45.9만 |
|---|
| 2025.12.17 | ₩253,588 | ₩269,504 | ₩253,494 | ₩264,501 | +4.30% | 49.9만 |
|---|
| 2025.12.16 | ₩251,386 | ₩256,846 | ₩247,604 | ₩249,025 | -0.94% | 23.4만 |
|---|
| 2025.12.15 | ₩249,492 | ₩259,258 | ₩242,542 | ₩255,495 | +2.41% | 34.9만 |
|---|
| 2025.12.12 | ₩253,041 | ₩256,123 | ₩240,659 | ₩246,863 | -2.44% | 22.1만 |
|---|
| 2025.12.11 | ₩248,198 | ₩254,748 | ₩244,955 | ₩253,401 | +2.10% | 34.5만 |
|---|
| 2025.12.10 | ₩239,045 | ₩240,535 | ₩231,999 | ₩238,752 | -0.12% | 22.9만 |
|---|
| 2025.12.09 | ₩229,265 | ₩241,180 | ₩229,265 | ₩238,631 | +4.09% | 16.3만 |
|---|
| 2025.12.08 | ₩238,938 | ₩242,821 | ₩226,984 | ₩232,548 | -2.67% | 22.2만 |
|---|
| 2025.12.05 | ₩245,489 | ₩246,823 | ₩238,598 | ₩238,898 | -2.68% | 24.3만 |
|---|
| 2025.12.04 | ₩239,005 | ₩247,851 | ₩238,471 | ₩246,170 | +3.00% | 25.9만 |
|---|
| 2025.12.03 | ₩220,206 | ₩245,105 | ₩218,692 | ₩241,206 | +9.54% | 48.4만 |
|---|
| 2025.12.02 | ₩207,612 | ₩218,806 | ₩207,045 | ₩216,137 | +4.11% | 27.1만 |
|---|
| 2025.12.01 | ₩208,906 | ₩216,431 | ₩204,663 | ₩205,250 | -1.75% | 20.6만 |
|---|
| 2025.11.28 | ₩212,268 | ₩213,709 | ₩209,440 | ₩212,415 | +0.07% | 16만 |
|---|
| 2025.11.26 | ₩213,202 | ₩220,807 | ₩213,202 | ₩214,203 | +0.47% | 36.5만 |
|---|
| 2025.11.25 | ₩204,663 | ₩214,870 | ₩202,075 | ₩211,841 | +3.51% | 24.9만 |
|---|
| 2025.11.24 | ₩209,413 | ₩210,420 | ₩204,250 | ₩204,597 | -2.30% | 17.4만 |
|---|
| 2025.11.21 | ₩206,238 | ₩211,854 | ₩199,006 | ₩209,546 | +1.60% | 31.2만 |
|---|
| 2025.11.20 | ₩216,644 | ₩219,813 | ₩204,450 | ₩206,171 | -4.83% | 43만 |
|---|
| 2025.11.19 | ₩214,896 | ₩220,253 | ₩210,800 | ₩213,682 | -0.56% | 18.3만 |
|---|
| 2025.11.18 | ₩210,454 | ₩217,938 | ₩208,933 | ₩215,443 | +2.37% | 14.6만 |
|---|
| 2025.11.17 | ₩209,960 | ₩218,806 | ₩207,652 | ₩212,815 | +1.36% | 22.1만 |
|---|
| 2025.11.14 | ₩207,478 | ₩215,497 | ₩202,809 | ₩211,534 | +1.95% | 19.7만 |
|---|
| 2025.11.13 | ₩226,624 | ₩229,105 | ₩212,041 | ₩212,722 | -6.13% | 25.6만 |
|---|
| 2025.11.12 | ₩223,595 | ₩230,792 | ₩222,608 | ₩226,704 | +1.39% | 21.5만 |
|---|
| 2025.11.11 | ₩221,474 | ₩223,168 | ₩210,507 | ₩221,207 | -0.12% | 29.3만 |
|---|
| 2025.11.10 | ₩230,259 | ₩230,259 | ₩218,405 | ₩220,540 | -4.22% | 33.3만 |
|---|
| 2025.11.07 | ₩231,240 | ₩231,907 | ₩221,474 | ₩225,917 | -2.30% | 19.2만 |
|---|
| 2025.11.06 | ₩214,803 | ₩236,270 | ₩212,441 | ₩228,305 | +6.29% | 64만 |
|---|
| 2025.11.05 | ₩226,811 | ₩234,122 | ₩226,811 | ₩232,134 | +2.35% | 17.6만 |
|---|
| 2025.11.04 | ₩234,162 | ₩239,645 | ₩226,971 | ₩227,905 | -2.67% | 56.4만 |
|---|
| 2025.11.03 | ₩231,160 | ₩250,652 | ₩228,458 | ₩242,514 | +4.91% | 56.5만 |
|---|
| 2025.10.31 | ₩217,338 | ₩232,027 | ₩215,470 | ₩231,160 | +6.36% | 31.2만 |
|---|
| 2025.10.30 | ₩218,085 | ₩218,912 | ₩209,586 | ₩214,990 | -1.42% | 26.1만 |
|---|
| 2025.10.29 | ₩221,234 | ₩226,130 | ₩217,418 | ₩221,461 | +0.10% | 26.2만 |
|---|
| 2025.10.28 | ₩217,311 | ₩223,835 | ₩215,257 | ₩219,886 | +1.18% | 19.3만 |
|---|
| 2025.10.27 | ₩218,859 | ₩219,893 | ₩215,270 | ₩219,419 | +0.26% | 15.6만 |
|---|
| 2025.10.24 | ₩210,800 | ₩220,593 | ₩210,800 | ₩219,219 | +3.99% | 26.8만 |
|---|
| 2025.10.23 | ₩207,545 | ₩211,141 | ₩204,467 | ₩208,279 | +0.35% | 21.7만 |
|---|
| 2025.10.22 | ₩208,986 | ₩211,594 | ₩198,219 | ₩204,156 | -2.31% | 25.3만 |
|---|
| 2025.10.21 | ₩211,801 | ₩212,715 | ₩205,090 | ₩211,201 | -0.28% | 25.1만 |
|---|
| 2025.10.20 | ₩208,599 | ₩216,604 | ₩206,798 | ₩214,843 | +2.99% | 20.7만 |
|---|
| 2025.10.17 | ₩204,370 | ₩209,380 | ₩201,595 | ₩204,783 | +0.20% | 26.2만 |
|---|
| 2025.10.16 | ₩207,078 | ₩213,109 | ₩202,982 | ₩206,291 | -0.38% | 29.9만 |
|---|
| 2025.10.15 | ₩220,140 | ₩222,592 | ₩200,794 | ₩204,476 | -7.12% | 45.8만 |
|---|
| 2025.10.14 | ₩219,019 | ₩225,850 | ₩216,448 | ₩219,192 | +0.08% | 16.5만 |
|---|
| 2025.10.13 | ₩219,379 | ₩227,651 | ₩218,579 | ₩223,755 | +1.99% | 18.4만 |
|---|
| 2025.10.10 | ₩223,262 | ₩229,746 | ₩212,455 | ₩213,495 | -4.37% | 25.1만 |
|---|