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 | ₩234,245 | ₩246,332 | ₩231,595 | ₩242,374 | +3.47% | 22.4만 |
| 2026.10.08 | ₩227,250 | ₩237,141 | ₩227,250 | ₩232,643 | +2.37% | 22.2만 |
| 2026.10.07 | ₩231,775 | ₩232,843 | ₩224,527 | ₩227,210 | -1.97% | 16.6만 |
| 2026.10.06 | ₩232,456 | ₩236,808 | ₩226,883 | ₩236,247 | +1.63% | 23.2만 |
| 2026.10.05 | ₩231,001 | ₩234,498 | ₩225,435 | ₩231,735 | +0.32% | 25.7만 |
| 2026.10.02 | ₩230,934 | ₩232,376 | ₩227,944 | ₩228,985 | -0.84% | 20.1만 |
| 2026.10.01 | ₩222,538 | ₩228,658 | ₩218,807 | ₩227,317 | +2.15% | 30.4만 |
| 2026.09.30 | ₩224,834 | ₩234,418 | ₩224,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩224,554 |
| -0.12% |
| 34만 |
| 2026.09.29 | ₩230,467 | ₩230,467 | ₩219,027 | ₩221,590 | -3.85% | 30.3만 |
|---|
| 2026.09.28 | ₩232,015 | ₩234,939 | ₩229,379 | ₩234,325 | +1.00% | 24.4만 |
|---|
| 2026.09.25 | ₩228,558 | ₩233,083 | ₩228,104 | ₩232,843 | +1.87% | 18.3만 |
|---|
| 2026.09.24 | ₩239,264 | ₩239,785 | ₩221,561 | ₩229,613 | -4.03% | 51.5만 |
|---|
| 2026.09.23 | ₩246,726 | ₩253,614 | ₩240,532 | ₩240,812 | -2.40% | 20.4만 |
|---|
| 2026.09.22 | ₩235,353 | ₩253,374 | ₩232,696 | ₩251,718 | +6.95% | 33.4만 |
|---|
| 2026.09.21 | ₩235,459 | ₩238,670 | ₩233,110 | ₩234,258 | -0.51% | 25만 |
|---|
| 2026.09.18 | ₩236,728 | ₩239,064 | ₩230,294 | ₩232,563 | -1.76% | 63.5만 |
|---|
| 2026.09.17 | ₩257,418 | ₩259,995 | ₩246,219 | ₩246,592 | -4.21% | 22.2만 |
|---|
| 2026.09.16 | ₩255,563 | ₩264,293 | ₩250,751 | ₩252,946 | -1.02% | 34.1만 |
|---|
| 2026.09.15 | ₩264,079 | ₩266,936 | ₩246,352 | ₩251,785 | -4.66% | 44.6만 |
|---|
| 2026.09.14 | ₩274,078 | ₩274,078 | ₩263,065 | ₩264,106 | -3.64% | 37.8만 |
|---|
| 2026.09.11 | ₩289,669 | ₩290,764 | ₩276,053 | ₩279,537 | -3.50% | 41.5만 |
|---|
| 2026.09.10 | ₩297,959 | ₩300,361 | ₩289,682 | ₩290,643 | -2.46% | 19.3만 |
|---|
| 2026.09.09 | ₩305,634 | ₩311,201 | ₩301,216 | ₩302,938 | -0.88% | 27만 |
|---|
| 2026.09.08 | ₩296,383 | ₩307,022 | ₩295,829 | ₩298,666 | +0.77% | 26.3만 |
|---|
| 2026.09.04 | ₩288,681 | ₩303,405 | ₩288,681 | ₩300,895 | +4.23% | 25.3만 |
|---|
| 2026.09.03 | ₩313,630 | ₩313,697 | ₩283,275 | ₩289,909 | -7.56% | 34.4만 |
|---|
| 2026.09.02 | ₩309,692 | ₩323,708 | ₩308,517 | ₩311,414 | +0.56% | 31.6만 |
|---|
| 2026.09.01 | ₩314,658 | ₩315,966 | ₩307,022 | ₩311,574 | -0.98% | 34.6만 |
|---|
| 2026.08.31 | ₩306,595 | ₩318,169 | ₩304,620 | ₩314,631 | +2.62% | 42.1만 |
|---|
| 2026.08.28 | ₩299,040 | ₩313,697 | ₩299,040 | ₩301,990 | +0.99% | 32.6만 |
|---|
| 2026.08.27 | ₩288,281 | ₩305,754 | ₩286,265 | ₩303,525 | +5.29% | 37만 |
|---|
| 2026.08.26 | ₩289,896 | ₩299,013 | ₩281,152 | ₩290,897 | +0.35% | 35만 |
|---|
| 2026.08.25 | ₩280,325 | ₩290,670 | ₩271,942 | ₩287,840 | +2.68% | 31.2만 |
|---|
| 2026.08.24 | ₩280,325 | ₩292,259 | ₩276,347 | ₩280,231 | -0.03% | 46.4만 |
|---|
| 2026.08.21 | ₩267,977 | ₩282,821 | ₩267,977 | ₩280,338 | +4.61% | 51.9만 |
|---|
| 2026.08.20 | ₩251,158 | ₩260,902 | ₩249,970 | ₩259,367 | +3.27% | 51.4만 |
|---|
| 2026.08.19 | ₩232,162 | ₩261,009 | ₩229,653 | ₩259,527 | +11.79% | 55.3만 |
|---|
| 2026.08.18 | ₩222,217 | ₩228,264 | ₩221,150 | ₩226,182 | +1.78% | 34.3만 |
|---|
| 2026.08.17 | ₩220,455 | ₩226,903 | ₩216,918 | ₩225,608 | +2.34% | 44.7만 |
|---|
| 2026.08.14 | ₩210,818 | ₩222,271 | ₩210,117 | ₩221,657 | +5.14% | 25.5만 |
|---|
| 2026.08.13 | ₩208,348 | ₩216,544 | ₩206,052 | ₩207,707 | -0.31% | 33.4만 |
|---|
| 2026.08.12 | ₩207,654 | ₩213,300 | ₩203,783 | ₩212,940 | +2.55% | 31.9만 |
|---|
| 2026.08.11 | ₩206,733 | ₩210,898 | ₩203,380 | ₩205,305 | -0.69% | 20.8만 |
|---|
| 2026.08.10 | ₩199,217 | ₩206,172 | ₩195,286 | ₩205,318 | +3.06% | 24.2만 |
|---|
| 2026.08.07 | ₩196,895 | ₩204,237 | ₩193,224 | ₩202,835 | +3.02% | 30.2만 |
|---|
| 2026.08.06 | ₩197,562 | ₩208,822 | ₩193,558 | ₩203,062 | +2.78% | 41.2만 |
|---|
| 2026.08.05 | ₩190,888 | ₩196,855 | ₩187,537 | ₩195,053 | +2.18% | 36.2만 |
|---|
| 2026.08.04 | ₩186,443 | ₩190,567 | ₩185,188 | ₩187,671 | +0.66% | 32.2만 |
|---|
| 2026.08.03 | ₩181,544 | ₩190,027 | ₩178,393 | ₩184,747 | +1.76% | 42.2만 |
|---|
| 2026.07.31 | ₩193,157 | ₩193,197 | ₩181,424 | ₩183,092 | -5.21% | 39만 |
|---|
| 2026.07.30 | ₩186,696 | ₩192,283 | ₩181,877 | ₩191,969 | +2.82% | 20.6만 |
|---|
| 2026.07.29 | ₩189,887 | ₩190,788 | ₩180,809 | ₩185,762 | -2.17% | 32.7만 |
|---|
| 2026.07.28 | ₩191,088 | ₩196,801 | ₩189,099 | ₩193,651 | +1.34% | 30.3만 |
|---|
| 2026.07.27 | ₩190,808 | ₩196,434 | ₩186,883 | ₩194,278 | +1.82% | 60.9만 |
|---|
| 2026.07.24 | ₩190,541 | ₩193,144 | ₩182,238 | ₩190,808 | +0.14% | 30.5만 |
|---|
| 2026.07.23 | ₩195,707 | ₩198,937 | ₩189,453 | ₩191,168 | -2.32% | 23.7만 |
|---|
| 2026.07.22 | ₩191,028 | ₩196,895 | ₩190,554 | ₩195,253 | +2.21% | 20.3만 |
|---|
| 2026.07.21 | ₩190,327 | ₩196,855 | ₩189,152 | ₩189,606 | -0.38% | 20.2만 |
|---|
| 2026.07.20 | ₩191,889 | ₩193,371 | ₩187,991 | ₩191,902 | +0.01% | 24.3만 |
|---|
| 2026.07.17 | ₩193,811 | ₩194,105 | ₩189,059 | ₩191,956 | -0.96% | 19.2만 |
|---|
| 2026.07.16 | ₩208,308 | ₩208,375 | ₩193,518 | ₩193,851 | -6.94% | 18.6만 |
|---|
| 2026.07.15 | ₩207,374 | ₩209,416 | ₩200,619 | ₩203,663 | -1.79% | 19.9만 |
|---|
| 2026.07.14 | ₩201,567 | ₩207,908 | ₩201,567 | ₩205,491 | +1.95% | 21.9만 |
|---|
| 2026.07.13 | ₩197,542 | ₩201,500 | ₩194,425 | ₩198,497 | +0.48% | 24.5만 |
|---|
| 2026.07.10 | ₩197,108 | ₩198,790 | ₩192,331 | ₩195,814 | -0.66% | 34.3만 |
|---|
| 2026.07.09 | ₩201,567 | ₩201,567 | ₩196,294 | ₩200,192 | -0.68% | 20.1만 |
|---|
| 2026.07.08 | ₩202,902 | ₩207,107 | ₩201,420 | ₩201,513 | -0.68% | 25만 |
|---|
| 2026.07.07 | ₩210,417 | ₩210,444 | ₩199,311 | ₩202,942 | -3.55% | 29.7만 |
|---|
| 2026.07.06 | ₩210,911 | ₩217,265 | ₩208,842 | ₩210,297 | -0.29% | 23.4만 |
|---|
| 2026.07.02 | ₩213,260 | ₩219,254 | ₩209,977 | ₩213,581 | +0.15% | 20.4만 |
|---|
| 2026.07.01 | ₩220,055 | ₩226,930 | ₩209,790 | ₩210,110 | -4.52% | 25.5만 |
|---|
| 2026.06.30 | ₩220,255 | ₩222,865 | ₩216,117 | ₩220,175 | -0.04% | 17.9만 |
|---|
| 2026.06.29 | ₩217,265 | ₩223,998 | ₩214,168 | ₩219,267 | +0.92% | 16.1만 |
|---|
| 2026.06.26 | ₩222,765 | ₩229,559 | ₩216,971 | ₩220,589 | -0.98% | 25.1만 |
|---|
| 2026.06.25 | ₩218,920 | ₩224,994 | ₩216,070 | ₩224,500 | +2.55% | 17만 |
|---|
| 2026.06.24 | ₩218,894 | ₩221,680 | ₩212,700 | ₩218,106 | -0.36% | 31.9만 |
|---|
| 2026.06.23 | ₩233,430 | ₩233,430 | ₩221,724 | ₩222,498 | -4.68% | 31.9만 |
|---|
| 2026.06.22 | ₩242,654 | ₩244,150 | ₩230,053 | ₩233,724 | -3.68% | 36.7만 |
|---|
| 2026.06.18 | ₩259,260 | ₩260,051 | ₩247,086 | ₩247,981 | -4.35% | 33.9만 |
|---|
| 2026.06.17 | ₩260,075 | ₩265,071 | ₩254,795 | ₩258,126 | -0.75% | 26만 |
|---|
| 2026.06.16 | ₩253,627 | ₩256,390 | ₩246,953 | ₩250,690 | -1.16% | 15.7만 |
|---|
| 2026.06.15 | ₩268,311 | ₩268,311 | ₩253,841 | ₩254,014 | -5.33% | 21.1만 |
|---|
| 2026.06.12 | ₩254,134 | ₩270,020 | ₩254,134 | ₩268,071 | +5.48% | 28.7만 |
|---|
| 2026.06.11 | ₩261,743 | ₩262,918 | ₩249,249 | ₩252,466 | -3.54% | 29.8만 |
|---|
| 2026.06.10 | ₩260,996 | ₩271,795 | ₩256,731 | ₩259,354 | -0.63% | 18.7만 |
|---|
| 2026.06.09 | ₩268,845 | ₩268,845 | ₩251,732 | ₩258,406 | -3.88% | 21.9만 |
|---|
| 2026.06.08 | ₩276,320 | ₩277,655 | ₩260,514 | ₩269,899 | -2.32% | 22.9만 |
|---|
| 2026.06.05 | ₩284,703 | ₩285,618 | ₩267,817 | ₩270,153 | -5.11% | 26.3만 |
|---|
| 2026.06.04 | ₩279,777 | ₩294,448 | ₩279,777 | ₩287,280 | +2.68% | 19.6만 |
|---|
| 2026.06.03 | ₩285,397 | ₩292,552 | ₩277,174 | ₩284,036 | -0.48% | 24.8만 |
|---|
| 2026.06.02 | ₩285,598 | ₩296,343 | ₩284,296 | ₩290,870 | +1.85% | 24.6만 |
|---|
| 2026.06.01 | ₩271,234 | ₩292,672 | ₩271,074 | ₩287,493 | +5.99% | 33.3만 |
|---|
| 2026.05.29 | ₩284,169 | ₩286,252 | ₩260,275 | ₩265,601 | -6.53% | 45.5만 |
|---|
| 2026.05.28 | ₩266,682 | ₩285,664 | ₩262,958 | ₩285,291 | +6.98% | 30.6만 |
|---|
| 2026.05.27 | ₩253,547 | ₩272,209 | ₩248,755 | ₩268,177 | +5.77% | 40.8만 |
|---|
| 2026.05.26 | ₩238,930 | ₩258,459 | ₩238,930 | ₩257,405 | +7.73% | 38.4만 |
|---|
| 2026.05.22 | ₩231,321 | ₩236,481 | ₩228,545 | ₩234,004 | +1.16% | 18.4만 |
|---|
| 2026.05.21 | ₩232,282 | ₩237,609 | ₩229,519 | ₩229,920 | -1.02% | 20.3만 |
|---|
| 2026.05.20 | ₩239,064 | ₩239,064 | ₩230,627 | ₩233,070 | -2.51% | 17만 |
|---|
| 2026.05.19 | ₩242,948 | ₩243,349 | ₩231,241 | ₩235,713 | -2.98% | 18.6만 |
|---|
| 2026.05.18 | ₩243,576 | ₩247,287 | ₩236,541 | ₩243,349 | -0.09% | 42.1만 |
|---|
| 2026.05.15 | ₩238,423 | ₩244,336 | ₩237,075 | ₩239,865 | +0.60% | 33.6만 |
|---|
| 2026.05.14 | ₩239,531 | ₩245,858 | ₩226,942 | ₩242,855 | +1.39% | 24.9만 |
|---|
| 2026.05.13 | ₩247,594 | ₩249,583 | ₩232,736 | ₩239,531 | -3.26% | 34.2만 |
|---|
| 2026.05.12 | ₩246,259 | ₩255,943 | ₩243,309 | ₩250,997 | +1.92% | 25.2만 |
|---|
| 2026.05.11 | ₩246,112 | ₩257,632 | ₩242,948 | ₩250,143 | +1.64% | 24.7만 |
|---|
| 2026.05.08 | ₩238,850 | ₩262,424 | ₩238,850 | ₩245,765 | +2.89% | 35만 |
|---|
| 2026.05.07 | ₩261,062 | ₩263,385 | ₩256,724 | ₩258,206 | -1.09% | 18.3만 |
|---|
| 2026.05.06 | ₩249,996 | ₩266,068 | ₩249,796 | ₩263,185 | +5.28% | 26만 |
|---|
| 2026.05.05 | ₩245,057 | ₩254,061 | ₩244,950 | ₩251,652 | +2.69% | 19.9만 |
|---|
| 2026.05.04 | ₩242,988 | ₩247,914 | ₩240,372 | ₩246,779 | +1.56% | 21.9만 |
|---|
| 2026.05.01 | ₩244,376 | ₩247,894 | ₩234,952 | ₩243,442 | -0.38% | 23.5만 |
|---|
| 2026.04.30 | ₩251,558 | ₩254,295 | ₩243,562 | ₩248,888 | -1.06% | 22.7만 |
|---|
| 2026.04.29 | ₩262,718 | ₩265,401 | ₩253,227 | ₩253,681 | -3.44% | 24.7만 |
|---|
| 2026.04.28 | ₩262,157 | ₩265,881 | ₩255,736 | ₩260,822 | -0.51% | 13.6만 |
|---|
| 2026.04.27 | ₩251,398 | ₩261,636 | ₩251,385 | ₩260,222 | +3.51% | 17.6만 |
|---|
| 2026.04.24 | ₩254,962 | ₩260,302 | ₩249,796 | ₩249,930 | -1.97% | 29.2만 |
|---|
| 2026.04.23 | ₩278,363 | ₩278,363 | ₩265,461 | ₩265,521 | -4.61% | 20만 |
|---|
| 2026.04.22 | ₩278,950 | ₩282,988 | ₩275,372 | ₩278,496 | -0.16% | 22.3만 |
|---|
| 2026.04.21 | ₩260,916 | ₩279,297 | ₩260,916 | ₩276,013 | +5.79% | 38.1만 |
|---|
| 2026.04.20 | ₩256,297 | ₩264,306 | ₩253,560 | ₩260,342 | +1.58% | 25.7만 |
|---|
| 2026.04.17 | ₩253,674 | ₩256,577 | ₩242,948 | ₩255,896 | +0.88% | 21.4만 |
|---|
| 2026.04.16 | ₩259,607 | ₩266,088 | ₩250,971 | ₩253,040 | -2.53% | 24.3만 |
|---|
| 2026.04.15 | ₩247,487 | ₩260,595 | ₩244,296 | ₩258,366 | +4.40% | 24.9만 |
|---|
| 2026.04.14 | ₩258,833 | ₩259,107 | ₩248,328 | ₩249,436 | -3.63% | 20.3만 |
|---|
| 2026.04.13 | ₩259,167 | ₩264,186 | ₩256,057 | ₩259,087 | -0.03% | 17.8만 |
|---|
| 2026.04.10 | ₩248,421 | ₩263,492 | ₩248,421 | ₩256,991 | +3.45% | 16.5만 |
|---|
| 2026.04.09 | ₩267,470 | ₩269,138 | ₩241,894 | ₩247,220 | -7.57% | 36.7만 |
|---|
| 2026.04.08 | ₩267,069 | ₩272,596 | ₩255,082 | ₩265,961 | -0.41% | 37.2만 |
|---|
| 2026.04.07 | ₩279,190 | ₩281,660 | ₩268,978 | ₩271,968 | -2.59% | 21.4만 |
|---|
| 2026.04.06 | ₩281,713 | ₩281,713 | ₩270,313 | ₩277,842 | -1.37% | 13.6만 |
|---|
| 2026.04.02 | ₩263,585 | ₩279,831 | ₩263,585 | ₩279,404 | +6.00% | 20.6만 |
|---|
| 2026.04.01 | ₩275,506 | ₩280,920 | ₩264,426 | ₩264,747 | -3.91% | 27.5만 |
|---|
| 2026.03.31 | ₩287,600 | ₩290,884 | ₩272,329 | ₩274,011 | -4.72% | 31만 |
|---|
| 2026.03.30 | ₩302,751 | ₩309,198 | ₩281,366 | ₩285,985 | -5.54% | 37.8만 |
|---|
| 2026.03.27 | ₩287,920 | ₩300,321 | ₩284,463 | ₩298,025 | +3.51% | 25.5만 |
|---|
| 2026.03.26 | ₩286,025 | ₩294,835 | ₩286,025 | ₩288,227 | +0.77% | 28.3만 |
|---|
| 2026.03.25 | ₩291,004 | ₩297,705 | ₩286,172 | ₩290,376 | -0.22% | 26.7만 |
|---|
| 2026.03.24 | ₩266,669 | ₩296,584 | ₩266,669 | ₩290,964 | +9.11% | 55.4만 |
|---|
| 2026.03.23 | ₩259,674 | ₩271,475 | ₩256,497 | ₩267,817 | +3.14% | 45.7만 |
|---|
| 2026.03.20 | ₩265,868 | ₩266,976 | ₩254,428 | ₩258,553 | -2.75% | 39.1만 |
|---|
| 2026.03.19 | ₩261,623 | ₩284,970 | ₩259,247 | ₩265,534 | +1.49% | 35.6만 |
|---|
| 2026.03.18 | ₩254,215 | ₩265,628 | ₩250,157 | ₩261,743 | +2.96% | 19.9만 |
|---|
| 2026.03.17 | ₩250,704 | ₩254,989 | ₩244,857 | ₩254,789 | +1.63% | 24.5만 |
|---|
| 2026.03.16 | ₩253,894 | ₩256,951 | ₩245,618 | ₩249,956 | -1.55% | 16.4만 |
|---|
| 2026.03.13 | ₩255,282 | ₩255,643 | ₩246,285 | ₩250,771 | -1.77% | 23.2만 |
|---|
| 2026.03.12 | ₩256,083 | ₩263,252 | ₩248,928 | ₩252,933 | -1.23% | 43.5만 |
|---|
| 2026.03.11 | ₩239,945 | ₩251,264 | ₩238,917 | ₩250,357 | +4.34% | 24.8만 |
|---|
| 2026.03.10 | ₩233,204 | ₩247,654 | ₩229,399 | ₩241,346 | +3.49% | 29.5만 |
|---|
| 2026.03.09 | ₩222,925 | ₩240,919 | ₩222,124 | ₩233,844 | +4.90% | 30.4만 |
|---|
| 2026.03.06 | ₩223,446 | ₩228,491 | ₩221,590 | ₩225,061 | +0.72% | 21.9만 |
|---|
| 2026.03.05 | ₩242,788 | ₩242,788 | ₩224,126 | ₩225,661 | -7.05% | 34.6만 |
|---|
| 2026.03.04 | ₩234,845 | ₩246,713 | ₩229,506 | ₩243,869 | +3.84% | 39.5만 |
|---|
| 2026.03.03 | ₩212,540 | ₩232,763 | ₩207,574 | ₩231,535 | +8.94% | 38.7만 |
|---|
| 2026.03.02 | ₩217,879 | ₩222,711 | ₩210,511 | ₩220,495 | +1.20% | 38.7만 |
|---|
| 2026.02.27 | ₩222,351 | ₩222,925 | ₩210,564 | ₩217,118 | -2.35% | 60.1만 |
|---|
| 2026.02.26 | ₩234,605 | ₩234,605 | ₩219,955 | ₩224,327 | -4.38% | 56.7만 |
|---|
| 2026.02.25 | ₩243,135 | ₩243,242 | ₩233,551 | ₩234,245 | -3.66% | 27.4만 |
|---|
| 2026.02.24 | ₩235,753 | ₩245,351 | ₩233,190 | ₩241,119 | +2.28% | 36.8만 |
|---|
| 2026.02.23 | ₩231,602 | ₩236,701 | ₩230,934 | ₩235,993 | +1.90% | 17.1만 |
|---|
| 2026.02.20 | ₩235,326 | ₩236,928 | ₩228,945 | ₩234,405 | -0.39% | 23.8만 |
|---|
| 2026.02.19 | ₩236,581 | ₩240,172 | ₩230,253 | ₩235,913 | -0.28% | 27.6만 |
|---|
| 2026.02.18 | ₩241,453 | ₩247,553 | ₩238,116 | ₩241,333 | -0.05% | 23.3만 |
|---|
| 2026.02.17 | ₩244,256 | ₩247,901 | ₩238,610 | ₩242,161 | -0.86% | 19.4만 |
|---|
| 2026.02.13 | ₩249,489 | ₩251,705 | ₩241,880 | ₩247,647 | -0.74% | 17.1만 |
|---|
| 2026.02.12 | ₩258,540 | ₩264,239 | ₩243,963 | ₩250,677 | -3.04% | 24.5만 |
|---|
| 2026.02.11 | ₩258,633 | ₩258,646 | ₩243,562 | ₩254,842 | -1.47% | 48만 |
|---|
| 2026.02.10 | ₩269,646 | ₩273,050 | ₩252,359 | ₩253,560 | -5.97% | 48.7만 |
|---|
| 2026.02.09 | ₩274,919 | ₩278,169 | ₩269,292 | ₩271,595 | -1.21% | 23.4만 |
|---|
| 2026.02.06 | ₩271,581 | ₩283,001 | ₩271,581 | ₩275,412 | +1.41% | 19.4만 |
|---|
| 2026.02.05 | ₩273,303 | ₩278,990 | ₩267,595 | ₩269,325 | -1.46% | 20.8만 |
|---|
| 2026.02.04 | ₩279,230 | ₩280,325 | ₩269,766 | ₩278,670 | -0.20% | 19.2만 |
|---|
| 2026.02.03 | ₩277,401 | ₩281,887 | ₩272,811 | ₩281,513 | +1.48% | 21.2만 |
|---|
| 2026.02.02 | ₩276,400 | ₩279,951 | ₩266,282 | ₩270,260 | -2.22% | 27.7만 |
|---|
| 2026.01.30 | ₩287,633 | ₩287,633 | ₩274,011 | ₩280,058 | -2.63% | 42.4만 |
|---|
| 2026.01.29 | ₩291,004 | ₩299,681 | ₩287,135 | ₩295,089 | +1.40% | 26.5만 |
|---|
| 2026.01.28 | ₩297,585 | ₩297,585 | ₩282,140 | ₩287,987 | -3.23% | 19.7만 |
|---|
| 2026.01.27 | ₩285,504 | ₩297,825 | ₩285,504 | ₩295,449 | +3.48% | 20.6만 |
|---|
| 2026.01.26 | ₩311,027 | ₩312,863 | ₩284,009 | ₩285,504 | -8.21% | 40.3만 |
|---|
| 2026.01.23 | ₩314,805 | ₩316,234 | ₩305,394 | ₩308,558 | -1.98% | 18.4만 |
|---|
| 2026.01.22 | ₩318,436 | ₩326,271 | ₩311,027 | ₩313,697 | -1.49% | 20.6만 |
|---|
| 2026.01.21 | ₩315,045 | ₩316,367 | ₩304,833 | ₩313,550 | -0.47% | 25.2만 |
|---|
| 2026.01.20 | ₩319,837 | ₩327,032 | ₩307,022 | ₩310,853 | -2.81% | 38.5만 |
|---|
| 2026.01.16 | ₩327,259 | ₩330,096 | ₩315,700 | ₩321,466 | -1.77% | 18.2만 |
|---|
| 2026.01.15 | ₩332,358 | ₩338,819 | ₩325,043 | ₩333,253 | +0.27% | 21.9만 |
|---|
| 2026.01.14 | ₩321,986 | ₩338,152 | ₩316,967 | ₩333,226 | +3.49% | 28만 |
|---|
| 2026.01.13 | ₩328,501 | ₩331,384 | ₩308,345 | ₩321,065 | -2.26% | 31.9만 |
|---|
| 2026.01.12 | ₩327,953 | ₩333,693 | ₩320,371 | ₩328,501 | +0.17% | 22.8만 |
|---|
| 2026.01.09 | ₩309,599 | ₩330,423 | ₩306,956 | ₩323,468 | +4.48% | 46.8만 |
|---|
| 2026.01.08 | ₩290,830 | ₩310,520 | ₩285,104 | ₩308,237 | +5.99% | 31.9만 |
|---|
| 2026.01.07 | ₩278,483 | ₩300,969 | ₩277,875 | ₩296,637 | +6.52% | 40.1만 |
|---|
| 2026.01.06 | ₩269,859 | ₩288,334 | ₩269,859 | ₩282,394 | +4.64% | 21.9만 |
|---|
| 2026.01.05 | ₩272,769 | ₩280,832 | ₩267,804 | ₩269,405 | -1.23% | 26만 |
|---|
| 2026.01.02 | ₩269,192 | ₩272,716 | ₩264,308 | ₩271,061 | +0.69% | 15만 |
|---|
| 2025.12.31 | ₩269,125 | ₩271,656 | ₩262,664 | ₩266,816 | -0.86% | 18.8만 |
|---|
| 2025.12.30 | ₩276,427 | ₩277,682 | ₩267,704 | ₩269,793 | -2.40% | 11.8만 |
|---|
| 2025.12.29 | ₩268,271 | ₩276,091 | ₩265,933 | ₩274,184 | +2.20% | 11.2만 |
|---|
| 2025.12.26 | ₩279,858 | ₩279,858 | ₩270,540 | ₩273,837 | -2.15% | 15.1만 |
|---|
| 2025.12.24 | ₩274,985 | ₩281,660 | ₩272,743 | ₩277,508 | +0.92% | 7.4만 |
|---|
| 2025.12.23 | ₩273,650 | ₩282,607 | ₩273,650 | ₩278,643 | +1.82% | 18.2만 |
|---|
| 2025.12.22 | ₩281,139 | ₩287,400 | ₩272,649 | ₩273,730 | -2.64% | 15.2만 |
|---|
| 2025.12.19 | ₩270,981 | ₩285,851 | ₩270,121 | ₩277,735 | +2.49% | 52.3만 |
|---|
| 2025.12.18 | ₩266,976 | ₩281,660 | ₩266,976 | ₩275,466 | +3.18% | 45.9만 |
|---|
| 2025.12.17 | ₩253,721 | ₩269,646 | ₩253,627 | ₩264,640 | +4.30% | 49.9만 |
|---|
| 2025.12.16 | ₩251,518 | ₩256,980 | ₩247,734 | ₩249,155 | -0.94% | 23.4만 |
|---|
| 2025.12.15 | ₩249,623 | ₩259,394 | ₩242,669 | ₩255,630 | +2.41% | 34.9만 |
|---|
| 2025.12.12 | ₩253,173 | ₩256,257 | ₩240,786 | ₩246,993 | -2.44% | 22.1만 |
|---|
| 2025.12.11 | ₩248,328 | ₩254,882 | ₩245,084 | ₩253,534 | +2.10% | 34.5만 |
|---|
| 2025.12.10 | ₩239,170 | ₩240,662 | ₩232,121 | ₩238,877 | -0.12% | 22.9만 |
|---|
| 2025.12.09 | ₩229,386 | ₩241,306 | ₩229,386 | ₩238,757 | +4.09% | 16.3만 |
|---|
| 2025.12.08 | ₩239,064 | ₩242,948 | ₩227,103 | ₩232,670 | -2.67% | 22.2만 |
|---|
| 2025.12.05 | ₩245,618 | ₩246,953 | ₩238,723 | ₩239,024 | -2.68% | 24.3만 |
|---|
| 2025.12.04 | ₩239,130 | ₩247,981 | ₩238,596 | ₩246,299 | +3.00% | 25.9만 |
|---|
| 2025.12.03 | ₩220,322 | ₩245,233 | ₩218,807 | ₩241,333 | +9.54% | 48.4만 |
|---|
| 2025.12.02 | ₩207,721 | ₩218,920 | ₩207,153 | ₩216,251 | +4.11% | 27.1만 |
|---|
| 2025.12.01 | ₩209,016 | ₩216,544 | ₩204,771 | ₩205,358 | -1.75% | 20.6만 |
|---|
| 2025.11.28 | ₩212,379 | ₩213,821 | ₩209,549 | ₩212,526 | +0.07% | 16만 |
|---|
| 2025.11.26 | ₩213,314 | ₩220,923 | ₩213,314 | ₩214,315 | +0.47% | 36.5만 |
|---|
| 2025.11.25 | ₩204,771 | ₩214,982 | ₩202,181 | ₩211,952 | +3.51% | 24.9만 |
|---|
| 2025.11.24 | ₩209,523 | ₩210,531 | ₩204,357 | ₩204,704 | -2.30% | 17.4만 |
|---|
| 2025.11.21 | ₩206,346 | ₩211,966 | ₩199,111 | ₩209,656 | +1.60% | 31.2만 |
|---|
| 2025.11.20 | ₩216,758 | ₩219,928 | ₩204,557 | ₩206,279 | -4.83% | 43만 |
|---|
| 2025.11.19 | ₩215,009 | ₩220,369 | ₩210,911 | ₩213,794 | -0.56% | 18.3만 |
|---|
| 2025.11.18 | ₩210,564 | ₩218,053 | ₩209,042 | ₩215,556 | +2.37% | 14.6만 |
|---|
| 2025.11.17 | ₩210,070 | ₩218,920 | ₩207,761 | ₩212,927 | +1.36% | 22.1만 |
|---|
| 2025.11.14 | ₩207,587 | ₩215,610 | ₩202,915 | ₩211,645 | +1.95% | 19.7만 |
|---|
| 2025.11.13 | ₩226,743 | ₩229,226 | ₩212,152 | ₩212,833 | -6.13% | 25.6만 |
|---|
| 2025.11.12 | ₩223,713 | ₩230,913 | ₩222,725 | ₩226,823 | +1.39% | 21.5만 |
|---|
| 2025.11.11 | ₩221,590 | ₩223,285 | ₩210,617 | ₩221,323 | -0.12% | 29.3만 |
|---|
| 2025.11.10 | ₩230,380 | ₩230,380 | ₩218,520 | ₩220,656 | -4.22% | 33.3만 |
|---|
| 2025.11.07 | ₩231,361 | ₩232,029 | ₩221,590 | ₩226,035 | -2.30% | 19.2만 |
|---|
| 2025.11.06 | ₩214,916 | ₩236,394 | ₩212,553 | ₩228,425 | +6.29% | 64만 |
|---|
| 2025.11.05 | ₩226,930 | ₩234,245 | ₩226,930 | ₩232,256 | +2.35% | 17.6만 |
|---|
| 2025.11.04 | ₩234,285 | ₩239,771 | ₩227,090 | ₩228,024 | -2.67% | 56.4만 |
|---|
| 2025.11.03 | ₩231,281 | ₩250,784 | ₩228,578 | ₩242,641 | +4.91% | 56.5만 |
|---|
| 2025.10.31 | ₩217,452 | ₩232,149 | ₩215,583 | ₩231,281 | +6.36% | 31.2만 |
|---|
| 2025.10.30 | ₩218,199 | ₩219,027 | ₩209,696 | ₩215,103 | -1.42% | 26.1만 |
|---|
| 2025.10.29 | ₩221,350 | ₩226,249 | ₩217,532 | ₩221,577 | +0.10% | 26.2만 |
|---|
| 2025.10.28 | ₩217,425 | ₩223,953 | ₩215,370 | ₩220,002 | +1.18% | 19.3만 |
|---|
| 2025.10.27 | ₩218,974 | ₩220,008 | ₩215,383 | ₩219,534 | +0.26% | 15.6만 |
|---|
| 2025.10.24 | ₩210,911 | ₩220,709 | ₩210,911 | ₩219,334 | +3.99% | 26.8만 |
|---|
| 2025.10.23 | ₩207,654 | ₩211,251 | ₩204,574 | ₩208,388 | +0.35% | 21.7만 |
|---|
| 2025.10.22 | ₩209,096 | ₩211,705 | ₩198,323 | ₩204,263 | -2.31% | 25.3만 |
|---|
| 2025.10.21 | ₩211,912 | ₩212,827 | ₩205,198 | ₩211,312 | -0.28% | 25.1만 |
|---|
| 2025.10.20 | ₩208,708 | ₩216,718 | ₩206,906 | ₩214,956 | +2.99% | 20.7만 |
|---|
| 2025.10.17 | ₩204,477 | ₩209,489 | ₩201,700 | ₩204,891 | +0.20% | 26.2만 |
|---|
| 2025.10.16 | ₩207,187 | ₩213,220 | ₩203,089 | ₩206,399 | -0.38% | 29.9만 |
|---|
| 2025.10.15 | ₩220,255 | ₩222,709 | ₩200,899 | ₩204,584 | -7.12% | 45.8만 |
|---|
| 2025.10.14 | ₩219,134 | ₩225,968 | ₩216,562 | ₩219,307 | +0.08% | 16.5만 |
|---|
| 2025.10.13 | ₩219,494 | ₩227,771 | ₩218,693 | ₩223,873 | +1.99% | 18.4만 |
|---|
| 2025.10.10 | ₩223,379 | ₩229,866 | ₩212,566 | ₩213,608 | -4.37% | 25.1만 |
|---|