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 | ₩234,455 | ₩246,554 | ₩231,803 | ₩242,592 | +3.47% | 22.4만 |
| 2026.10.08 | ₩227,454 | ₩237,355 | ₩227,454 | ₩232,852 | +2.37% | 22.2만 |
| 2026.10.07 | ₩231,984 | ₩233,052 | ₩224,729 | ₩227,414 | -1.97% | 16.6만 |
| 2026.10.06 | ₩232,665 | ₩237,021 | ₩227,087 | ₩236,459 | +1.63% | 23.2만 |
| 2026.10.05 | ₩231,209 | ₩234,709 | ₩225,637 | ₩231,943 | +0.32% | 25.7만 |
| 2026.10.02 | ₩231,142 | ₩232,585 | ₩228,149 | ₩229,191 | -0.84% | 20.1만 |
| 2026.10.01 | ₩222,738 | ₩228,864 | ₩219,004 | ₩227,521 | +2.15% | 30.4만 |
| 2026.09.30 | ₩225,036 | ₩234,629 | ₩224,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩224,755 |
| -0.12% |
| 34만 |
| 2026.09.29 | ₩230,674 | ₩230,674 | ₩219,224 | ₩221,789 | -3.85% | 30.3만 |
|---|
| 2026.09.28 | ₩232,224 | ₩235,150 | ₩229,585 | ₩234,535 | +1.00% | 24.4만 |
|---|
| 2026.09.25 | ₩228,764 | ₩233,293 | ₩228,309 | ₩233,052 | +1.87% | 18.3만 |
|---|
| 2026.09.24 | ₩239,479 | ₩240,000 | ₩221,760 | ₩229,819 | -4.03% | 51.5만 |
|---|
| 2026.09.23 | ₩246,948 | ₩253,842 | ₩240,748 | ₩241,029 | -2.40% | 20.4만 |
|---|
| 2026.09.22 | ₩235,564 | ₩253,601 | ₩232,905 | ₩251,945 | +6.95% | 33.4만 |
|---|
| 2026.09.21 | ₩235,671 | ₩238,884 | ₩233,320 | ₩234,469 | -0.51% | 25만 |
|---|
| 2026.09.18 | ₩236,940 | ₩239,279 | ₩230,501 | ₩232,772 | -1.76% | 63.5만 |
|---|
| 2026.09.17 | ₩257,650 | ₩260,228 | ₩246,440 | ₩246,814 | -4.21% | 22.2만 |
|---|
| 2026.09.16 | ₩255,793 | ₩264,530 | ₩250,976 | ₩253,174 | -1.02% | 34.1만 |
|---|
| 2026.09.15 | ₩264,317 | ₩267,176 | ₩246,574 | ₩252,011 | -4.66% | 44.6만 |
|---|
| 2026.09.14 | ₩274,324 | ₩274,324 | ₩263,301 | ₩264,343 | -3.64% | 37.8만 |
|---|
| 2026.09.11 | ₩289,929 | ₩291,025 | ₩276,301 | ₩279,789 | -3.50% | 41.5만 |
|---|
| 2026.09.10 | ₩298,226 | ₩300,631 | ₩289,943 | ₩290,905 | -2.46% | 19.3만 |
|---|
| 2026.09.09 | ₩305,909 | ₩311,480 | ₩301,486 | ₩303,210 | -0.88% | 27만 |
|---|
| 2026.09.08 | ₩296,650 | ₩307,298 | ₩296,095 | ₩298,935 | +0.77% | 26.3만 |
|---|
| 2026.09.04 | ₩288,941 | ₩303,678 | ₩288,941 | ₩301,166 | +4.23% | 25.3만 |
|---|
| 2026.09.03 | ₩313,912 | ₩313,979 | ₩283,530 | ₩290,170 | -7.56% | 34.4만 |
|---|
| 2026.09.02 | ₩309,971 | ₩323,999 | ₩308,795 | ₩311,694 | +0.56% | 31.6만 |
|---|
| 2026.09.01 | ₩314,941 | ₩316,250 | ₩307,298 | ₩311,854 | -0.98% | 34.6만 |
|---|
| 2026.08.31 | ₩306,871 | ₩318,455 | ₩304,893 | ₩314,914 | +2.62% | 42.1만 |
|---|
| 2026.08.28 | ₩299,309 | ₩313,979 | ₩299,309 | ₩302,261 | +0.99% | 32.6만 |
|---|
| 2026.08.27 | ₩288,540 | ₩306,029 | ₩286,522 | ₩303,798 | +5.29% | 37만 |
|---|
| 2026.08.26 | ₩290,156 | ₩299,282 | ₩281,405 | ₩291,159 | +0.35% | 35만 |
|---|
| 2026.08.25 | ₩280,577 | ₩290,931 | ₩272,186 | ₩288,099 | +2.68% | 31.2만 |
|---|
| 2026.08.24 | ₩280,577 | ₩292,521 | ₩276,595 | ₩280,483 | -0.03% | 46.4만 |
|---|
| 2026.08.21 | ₩268,218 | ₩283,075 | ₩268,218 | ₩280,590 | +4.61% | 51.9만 |
|---|
| 2026.08.20 | ₩251,383 | ₩261,137 | ₩250,194 | ₩259,600 | +3.27% | 51.4만 |
|---|
| 2026.08.19 | ₩232,371 | ₩261,244 | ₩229,859 | ₩259,761 | +11.79% | 55.3만 |
|---|
| 2026.08.18 | ₩222,417 | ₩228,470 | ₩221,348 | ₩226,385 | +1.78% | 34.3만 |
|---|
| 2026.08.17 | ₩220,654 | ₩227,107 | ₩217,113 | ₩225,811 | +2.34% | 44.7만 |
|---|
| 2026.08.14 | ₩211,007 | ₩222,471 | ₩210,306 | ₩221,856 | +5.14% | 25.5만 |
|---|
| 2026.08.13 | ₩208,535 | ₩216,739 | ₩206,237 | ₩207,894 | -0.31% | 33.4만 |
|---|
| 2026.08.12 | ₩207,841 | ₩213,492 | ₩203,966 | ₩213,131 | +2.55% | 31.9만 |
|---|
| 2026.08.11 | ₩206,919 | ₩211,087 | ₩203,562 | ₩205,489 | -0.69% | 20.8만 |
|---|
| 2026.08.10 | ₩199,397 | ₩206,358 | ₩195,462 | ₩205,502 | +3.06% | 24.2만 |
|---|
| 2026.08.07 | ₩197,072 | ₩204,420 | ₩193,398 | ₩203,017 | +3.02% | 30.2만 |
|---|
| 2026.08.06 | ₩197,740 | ₩209,010 | ₩193,732 | ₩203,244 | +2.78% | 41.2만 |
|---|
| 2026.08.05 | ₩191,059 | ₩197,032 | ₩187,706 | ₩195,228 | +2.18% | 36.2만 |
|---|
| 2026.08.04 | ₩186,610 | ₩190,739 | ₩185,354 | ₩187,839 | +0.66% | 32.2만 |
|---|
| 2026.08.03 | ₩181,707 | ₩190,198 | ₩178,554 | ₩184,913 | +1.76% | 42.2만 |
|---|
| 2026.07.31 | ₩193,331 | ₩193,371 | ₩181,587 | ₩183,257 | -5.21% | 39만 |
|---|
| 2026.07.30 | ₩186,864 | ₩192,456 | ₩182,041 | ₩192,142 | +2.82% | 20.6만 |
|---|
| 2026.07.29 | ₩190,057 | ₩190,959 | ₩180,972 | ₩185,929 | -2.17% | 32.7만 |
|---|
| 2026.07.28 | ₩191,260 | ₩196,978 | ₩189,269 | ₩193,825 | +1.34% | 30.3만 |
|---|
| 2026.07.27 | ₩190,979 | ₩196,611 | ₩187,051 | ₩194,453 | +1.82% | 60.9만 |
|---|
| 2026.07.24 | ₩190,712 | ₩193,317 | ₩182,402 | ₩190,979 | +0.14% | 30.5만 |
|---|
| 2026.07.23 | ₩195,883 | ₩199,116 | ₩189,623 | ₩191,340 | -2.32% | 23.7만 |
|---|
| 2026.07.22 | ₩191,200 | ₩197,072 | ₩190,725 | ₩195,428 | +2.21% | 20.3만 |
|---|
| 2026.07.21 | ₩190,498 | ₩197,032 | ₩189,323 | ₩189,777 | -0.38% | 20.2만 |
|---|
| 2026.07.20 | ₩192,062 | ₩193,545 | ₩188,160 | ₩192,075 | +0.01% | 24.3만 |
|---|
| 2026.07.17 | ₩193,985 | ₩194,279 | ₩189,229 | ₩192,128 | -0.96% | 19.2만 |
|---|
| 2026.07.16 | ₩208,495 | ₩208,562 | ₩193,692 | ₩194,026 | -6.94% | 18.6만 |
|---|
| 2026.07.15 | ₩207,560 | ₩209,604 | ₩200,799 | ₩203,846 | -1.79% | 19.9만 |
|---|
| 2026.07.14 | ₩201,748 | ₩208,094 | ₩201,748 | ₩205,676 | +1.95% | 21.9만 |
|---|
| 2026.07.13 | ₩197,720 | ₩201,681 | ₩194,600 | ₩198,675 | +0.48% | 24.5만 |
|---|
| 2026.07.10 | ₩197,286 | ₩198,969 | ₩192,504 | ₩195,990 | -0.66% | 34.3만 |
|---|
| 2026.07.09 | ₩201,748 | ₩201,748 | ₩196,471 | ₩200,372 | -0.68% | 20.1만 |
|---|
| 2026.07.08 | ₩203,084 | ₩207,293 | ₩201,601 | ₩201,695 | -0.68% | 25만 |
|---|
| 2026.07.07 | ₩210,606 | ₩210,633 | ₩199,490 | ₩203,124 | -3.55% | 29.7만 |
|---|
| 2026.07.06 | ₩211,101 | ₩217,460 | ₩209,030 | ₩210,486 | -0.29% | 23.4만 |
|---|
| 2026.07.02 | ₩213,452 | ₩219,451 | ₩210,165 | ₩213,773 | +0.15% | 20.4만 |
|---|
| 2026.07.01 | ₩220,253 | ₩227,134 | ₩209,978 | ₩210,299 | -4.52% | 25.5만 |
|---|
| 2026.06.30 | ₩220,453 | ₩223,065 | ₩216,311 | ₩220,373 | -0.04% | 17.9만 |
|---|
| 2026.06.29 | ₩217,460 | ₩224,200 | ₩214,361 | ₩219,464 | +0.92% | 16.1만 |
|---|
| 2026.06.26 | ₩222,965 | ₩229,766 | ₩217,166 | ₩220,787 | -0.98% | 25.1만 |
|---|
| 2026.06.25 | ₩219,117 | ₩225,196 | ₩216,265 | ₩224,702 | +2.55% | 17만 |
|---|
| 2026.06.24 | ₩219,090 | ₩221,879 | ₩212,891 | ₩218,302 | -0.36% | 31.9만 |
|---|
| 2026.06.23 | ₩233,640 | ₩233,640 | ₩221,923 | ₩222,698 | -4.68% | 31.9만 |
|---|
| 2026.06.22 | ₩242,873 | ₩244,369 | ₩230,260 | ₩233,934 | -3.68% | 36.7만 |
|---|
| 2026.06.18 | ₩259,493 | ₩260,284 | ₩247,308 | ₩248,204 | -4.35% | 33.9만 |
|---|
| 2026.06.17 | ₩260,308 | ₩265,309 | ₩255,024 | ₩258,358 | -0.75% | 26만 |
|---|
| 2026.06.16 | ₩253,855 | ₩256,621 | ₩247,175 | ₩250,916 | -1.16% | 15.7만 |
|---|
| 2026.06.15 | ₩268,552 | ₩268,552 | ₩254,069 | ₩254,243 | -5.33% | 21.1만 |
|---|
| 2026.06.12 | ₩254,363 | ₩270,262 | ₩254,363 | ₩268,312 | +5.48% | 28.7만 |
|---|
| 2026.06.11 | ₩261,979 | ₩263,154 | ₩249,473 | ₩252,693 | -3.54% | 29.8만 |
|---|
| 2026.06.10 | ₩261,230 | ₩272,039 | ₩256,962 | ₩259,587 | -0.63% | 18.7만 |
|---|
| 2026.06.09 | ₩269,087 | ₩269,087 | ₩251,958 | ₩258,638 | -3.88% | 21.9만 |
|---|
| 2026.06.08 | ₩276,569 | ₩277,905 | ₩260,748 | ₩270,142 | -2.32% | 22.9만 |
|---|
| 2026.06.05 | ₩284,959 | ₩285,874 | ₩268,058 | ₩270,396 | -5.11% | 26.3만 |
|---|
| 2026.06.04 | ₩280,029 | ₩294,713 | ₩280,029 | ₩287,538 | +2.68% | 19.6만 |
|---|
| 2026.06.03 | ₩285,654 | ₩292,815 | ₩277,424 | ₩284,291 | -0.48% | 24.8만 |
|---|
| 2026.06.02 | ₩285,854 | ₩296,610 | ₩284,552 | ₩291,132 | +1.85% | 24.6만 |
|---|
| 2026.06.01 | ₩271,478 | ₩292,936 | ₩271,318 | ₩287,752 | +5.99% | 33.3만 |
|---|
| 2026.05.29 | ₩284,425 | ₩286,509 | ₩260,509 | ₩265,840 | -6.53% | 45.5만 |
|---|
| 2026.05.28 | ₩266,922 | ₩285,921 | ₩263,194 | ₩285,547 | +6.98% | 30.6만 |
|---|
| 2026.05.27 | ₩253,775 | ₩272,453 | ₩248,979 | ₩268,418 | +5.77% | 40.8만 |
|---|
| 2026.05.26 | ₩239,145 | ₩258,692 | ₩239,145 | ₩257,636 | +7.73% | 38.4만 |
|---|
| 2026.05.22 | ₩231,529 | ₩236,693 | ₩228,750 | ₩234,215 | +1.16% | 18.4만 |
|---|
| 2026.05.21 | ₩232,491 | ₩237,822 | ₩229,726 | ₩230,126 | -1.02% | 20.3만 |
|---|
| 2026.05.20 | ₩239,279 | ₩239,279 | ₩230,835 | ₩233,280 | -2.51% | 17만 |
|---|
| 2026.05.19 | ₩243,167 | ₩243,567 | ₩231,449 | ₩235,925 | -2.98% | 18.6만 |
|---|
| 2026.05.18 | ₩243,795 | ₩247,509 | ₩236,753 | ₩243,567 | -0.09% | 42.1만 |
|---|
| 2026.05.15 | ₩238,637 | ₩244,556 | ₩237,288 | ₩240,080 | +0.60% | 33.6만 |
|---|
| 2026.05.14 | ₩239,746 | ₩246,079 | ₩227,146 | ₩243,073 | +1.39% | 24.9만 |
|---|
| 2026.05.13 | ₩247,816 | ₩249,807 | ₩232,946 | ₩239,746 | -3.26% | 34.2만 |
|---|
| 2026.05.12 | ₩246,480 | ₩256,173 | ₩243,527 | ₩251,223 | +1.92% | 25.2만 |
|---|
| 2026.05.11 | ₩246,333 | ₩257,863 | ₩243,167 | ₩250,368 | +1.64% | 24.7만 |
|---|
| 2026.05.08 | ₩239,065 | ₩262,660 | ₩239,065 | ₩245,986 | +2.89% | 35만 |
|---|
| 2026.05.07 | ₩261,297 | ₩263,622 | ₩256,955 | ₩258,438 | -1.09% | 18.3만 |
|---|
| 2026.05.06 | ₩250,221 | ₩266,307 | ₩250,021 | ₩263,422 | +5.28% | 26만 |
|---|
| 2026.05.05 | ₩245,278 | ₩254,289 | ₩245,171 | ₩251,878 | +2.69% | 19.9만 |
|---|
| 2026.05.04 | ₩243,207 | ₩248,137 | ₩240,588 | ₩247,001 | +1.56% | 21.9만 |
|---|
| 2026.05.01 | ₩244,596 | ₩248,117 | ₩235,163 | ₩243,661 | -0.38% | 23.5만 |
|---|
| 2026.04.30 | ₩251,784 | ₩254,523 | ₩243,781 | ₩249,112 | -1.06% | 22.7만 |
|---|
| 2026.04.29 | ₩262,954 | ₩265,639 | ₩253,454 | ₩253,909 | -3.44% | 24.7만 |
|---|
| 2026.04.28 | ₩262,393 | ₩266,120 | ₩255,966 | ₩261,057 | -0.51% | 13.6만 |
|---|
| 2026.04.27 | ₩251,624 | ₩261,872 | ₩251,611 | ₩260,455 | +3.51% | 17.6만 |
|---|
| 2026.04.24 | ₩255,191 | ₩260,536 | ₩250,021 | ₩250,154 | -1.97% | 29.2만 |
|---|
| 2026.04.23 | ₩278,613 | ₩278,613 | ₩265,700 | ₩265,760 | -4.61% | 20만 |
|---|
| 2026.04.22 | ₩279,201 | ₩283,242 | ₩275,620 | ₩278,746 | -0.16% | 22.3만 |
|---|
| 2026.04.21 | ₩261,150 | ₩279,548 | ₩261,150 | ₩276,261 | +5.79% | 38.1만 |
|---|
| 2026.04.20 | ₩256,527 | ₩264,544 | ₩253,788 | ₩260,576 | +1.58% | 25.7만 |
|---|
| 2026.04.17 | ₩253,902 | ₩256,808 | ₩243,167 | ₩256,127 | +0.88% | 21.4만 |
|---|
| 2026.04.16 | ₩259,841 | ₩266,328 | ₩251,196 | ₩253,267 | -2.53% | 24.3만 |
|---|
| 2026.04.15 | ₩247,709 | ₩260,830 | ₩244,516 | ₩258,598 | +4.40% | 24.9만 |
|---|
| 2026.04.14 | ₩259,066 | ₩259,340 | ₩248,551 | ₩249,660 | -3.63% | 20.3만 |
|---|
| 2026.04.13 | ₩259,400 | ₩264,424 | ₩256,287 | ₩259,320 | -0.03% | 17.8만 |
|---|
| 2026.04.10 | ₩248,644 | ₩263,729 | ₩248,644 | ₩257,222 | +3.45% | 16.5만 |
|---|
| 2026.04.09 | ₩267,710 | ₩269,380 | ₩242,111 | ₩247,442 | -7.57% | 36.7만 |
|---|
| 2026.04.08 | ₩267,310 | ₩272,841 | ₩255,312 | ₩266,201 | -0.41% | 37.2만 |
|---|
| 2026.04.07 | ₩279,441 | ₩281,913 | ₩269,220 | ₩272,213 | -2.59% | 21.4만 |
|---|
| 2026.04.06 | ₩281,966 | ₩281,966 | ₩270,556 | ₩278,092 | -1.37% | 13.6만 |
|---|
| 2026.04.02 | ₩263,822 | ₩280,082 | ₩263,822 | ₩279,655 | +6.00% | 20.6만 |
|---|
| 2026.04.01 | ₩275,754 | ₩281,173 | ₩264,664 | ₩264,985 | -3.91% | 27.5만 |
|---|
| 2026.03.31 | ₩287,858 | ₩291,145 | ₩272,574 | ₩274,257 | -4.72% | 31만 |
|---|
| 2026.03.30 | ₩303,023 | ₩309,476 | ₩281,619 | ₩286,242 | -5.54% | 37.8만 |
|---|
| 2026.03.27 | ₩288,179 | ₩300,591 | ₩284,719 | ₩298,293 | +3.51% | 25.5만 |
|---|
| 2026.03.26 | ₩286,282 | ₩295,100 | ₩286,282 | ₩288,486 | +0.77% | 28.3만 |
|---|
| 2026.03.25 | ₩291,265 | ₩297,973 | ₩286,429 | ₩290,637 | -0.22% | 26.7만 |
|---|
| 2026.03.24 | ₩266,909 | ₩296,850 | ₩266,909 | ₩291,225 | +9.11% | 55.4만 |
|---|
| 2026.03.23 | ₩259,908 | ₩271,719 | ₩256,728 | ₩268,058 | +3.14% | 45.7만 |
|---|
| 2026.03.20 | ₩266,107 | ₩267,216 | ₩254,657 | ₩258,785 | -2.75% | 39.1만 |
|---|
| 2026.03.19 | ₩261,858 | ₩285,226 | ₩259,480 | ₩265,773 | +1.49% | 35.6만 |
|---|
| 2026.03.18 | ₩254,443 | ₩265,867 | ₩250,381 | ₩261,979 | +2.96% | 19.9만 |
|---|
| 2026.03.17 | ₩250,929 | ₩255,218 | ₩245,077 | ₩255,018 | +1.63% | 24.5만 |
|---|
| 2026.03.16 | ₩254,122 | ₩257,182 | ₩245,839 | ₩250,181 | -1.55% | 16.4만 |
|---|
| 2026.03.13 | ₩255,512 | ₩255,873 | ₩246,507 | ₩250,996 | -1.77% | 23.2만 |
|---|
| 2026.03.12 | ₩256,314 | ₩263,488 | ₩249,152 | ₩253,160 | -1.23% | 43.5만 |
|---|
| 2026.03.11 | ₩240,160 | ₩251,490 | ₩239,132 | ₩250,582 | +4.34% | 24.8만 |
|---|
| 2026.03.10 | ₩233,413 | ₩247,876 | ₩229,605 | ₩241,563 | +3.49% | 29.5만 |
|---|
| 2026.03.09 | ₩223,125 | ₩241,136 | ₩222,324 | ₩234,054 | +4.90% | 30.4만 |
|---|
| 2026.03.06 | ₩223,646 | ₩228,697 | ₩221,789 | ₩225,263 | +0.72% | 21.9만 |
|---|
| 2026.03.05 | ₩243,006 | ₩243,006 | ₩224,328 | ₩225,864 | -7.05% | 34.6만 |
|---|
| 2026.03.04 | ₩235,057 | ₩246,934 | ₩229,712 | ₩244,088 | +3.84% | 39.5만 |
|---|
| 2026.03.03 | ₩212,731 | ₩232,972 | ₩207,760 | ₩231,743 | +8.94% | 38.7만 |
|---|
| 2026.03.02 | ₩218,075 | ₩222,912 | ₩210,700 | ₩220,694 | +1.20% | 38.7만 |
|---|
| 2026.02.27 | ₩222,551 | ₩223,125 | ₩210,753 | ₩217,313 | -2.35% | 60.1만 |
|---|
| 2026.02.26 | ₩234,816 | ₩234,816 | ₩220,153 | ₩224,528 | -4.38% | 56.7만 |
|---|
| 2026.02.25 | ₩243,354 | ₩243,460 | ₩233,761 | ₩234,455 | -3.66% | 27.4만 |
|---|
| 2026.02.24 | ₩235,965 | ₩245,572 | ₩233,400 | ₩241,336 | +2.28% | 36.8만 |
|---|
| 2026.02.23 | ₩231,810 | ₩236,914 | ₩231,142 | ₩236,206 | +1.90% | 17.1만 |
|---|
| 2026.02.20 | ₩235,538 | ₩237,141 | ₩229,151 | ₩234,616 | -0.39% | 23.8만 |
|---|
| 2026.02.19 | ₩236,793 | ₩240,388 | ₩230,460 | ₩236,125 | -0.28% | 27.6만 |
|---|
| 2026.02.18 | ₩241,670 | ₩247,776 | ₩238,330 | ₩241,550 | -0.05% | 23.3만 |
|---|
| 2026.02.17 | ₩244,476 | ₩248,123 | ₩238,824 | ₩242,378 | -0.86% | 19.4만 |
|---|
| 2026.02.13 | ₩249,713 | ₩251,931 | ₩242,098 | ₩247,870 | -0.74% | 17.1만 |
|---|
| 2026.02.12 | ₩258,772 | ₩264,477 | ₩244,182 | ₩250,902 | -3.04% | 24.5만 |
|---|
| 2026.02.11 | ₩258,866 | ₩258,879 | ₩243,781 | ₩255,071 | -1.47% | 48만 |
|---|
| 2026.02.10 | ₩269,888 | ₩273,295 | ₩252,586 | ₩253,788 | -5.97% | 48.7만 |
|---|
| 2026.02.09 | ₩275,166 | ₩278,419 | ₩269,534 | ₩271,839 | -1.21% | 23.4만 |
|---|
| 2026.02.06 | ₩271,825 | ₩283,256 | ₩271,825 | ₩275,660 | +1.41% | 19.4만 |
|---|
| 2026.02.05 | ₩273,549 | ₩279,241 | ₩267,836 | ₩269,567 | -1.46% | 20.8만 |
|---|
| 2026.02.04 | ₩279,481 | ₩280,577 | ₩270,008 | ₩278,920 | -0.20% | 19.2만 |
|---|
| 2026.02.03 | ₩277,651 | ₩282,140 | ₩273,056 | ₩281,766 | +1.48% | 21.2만 |
|---|
| 2026.02.02 | ₩276,649 | ₩280,203 | ₩266,521 | ₩270,503 | -2.22% | 27.7만 |
|---|
| 2026.01.30 | ₩287,892 | ₩287,892 | ₩274,257 | ₩280,310 | -2.63% | 42.4만 |
|---|
| 2026.01.29 | ₩291,265 | ₩299,950 | ₩287,393 | ₩295,354 | +1.40% | 26.5만 |
|---|
| 2026.01.28 | ₩297,852 | ₩297,852 | ₩282,394 | ₩288,246 | -3.23% | 19.7만 |
|---|
| 2026.01.27 | ₩285,761 | ₩298,093 | ₩285,761 | ₩295,715 | +3.48% | 20.6만 |
|---|
| 2026.01.26 | ₩311,307 | ₩313,144 | ₩284,264 | ₩285,761 | -8.21% | 40.3만 |
|---|
| 2026.01.23 | ₩315,088 | ₩316,519 | ₩305,668 | ₩308,835 | -1.98% | 18.4만 |
|---|
| 2026.01.22 | ₩318,722 | ₩326,565 | ₩311,307 | ₩313,979 | -1.49% | 20.6만 |
|---|
| 2026.01.21 | ₩315,328 | ₩316,651 | ₩305,107 | ₩313,832 | -0.47% | 25.2만 |
|---|
| 2026.01.20 | ₩320,125 | ₩327,326 | ₩307,298 | ₩311,133 | -2.81% | 38.5만 |
|---|
| 2026.01.16 | ₩327,553 | ₩330,393 | ₩315,984 | ₩321,755 | -1.77% | 18.2만 |
|---|
| 2026.01.15 | ₩332,657 | ₩339,124 | ₩325,335 | ₩333,552 | +0.27% | 21.9만 |
|---|
| 2026.01.14 | ₩322,276 | ₩338,456 | ₩317,252 | ₩333,526 | +3.49% | 28만 |
|---|
| 2026.01.13 | ₩328,796 | ₩331,682 | ₩308,622 | ₩321,354 | -2.26% | 31.9만 |
|---|
| 2026.01.12 | ₩328,248 | ₩333,993 | ₩320,659 | ₩328,796 | +0.17% | 22.8만 |
|---|
| 2026.01.09 | ₩309,877 | ₩330,720 | ₩307,232 | ₩323,759 | +4.48% | 46.8만 |
|---|
| 2026.01.08 | ₩291,092 | ₩310,799 | ₩285,360 | ₩308,514 | +5.99% | 31.9만 |
|---|
| 2026.01.07 | ₩278,733 | ₩301,239 | ₩278,125 | ₩296,904 | +6.52% | 40.1만 |
|---|
| 2026.01.06 | ₩270,102 | ₩288,593 | ₩270,102 | ₩282,648 | +4.64% | 21.9만 |
|---|
| 2026.01.05 | ₩273,015 | ₩281,085 | ₩268,044 | ₩269,648 | -1.23% | 26만 |
|---|
| 2026.01.02 | ₩269,434 | ₩272,961 | ₩264,545 | ₩271,304 | +0.69% | 15만 |
|---|
| 2025.12.31 | ₩269,367 | ₩271,900 | ₩262,900 | ₩267,056 | -0.86% | 18.8만 |
|---|
| 2025.12.30 | ₩276,675 | ₩277,931 | ₩267,944 | ₩270,035 | -2.40% | 11.8만 |
|---|
| 2025.12.29 | ₩268,512 | ₩276,339 | ₩266,173 | ₩274,431 | +2.20% | 11.2만 |
|---|
| 2025.12.26 | ₩280,109 | ₩280,109 | ₩270,783 | ₩274,083 | -2.15% | 15.1만 |
|---|
| 2025.12.24 | ₩275,232 | ₩281,913 | ₩272,988 | ₩277,758 | +0.92% | 7.4만 |
|---|
| 2025.12.23 | ₩273,896 | ₩282,862 | ₩273,896 | ₩278,893 | +1.82% | 18.2만 |
|---|
| 2025.12.22 | ₩281,392 | ₩287,658 | ₩272,894 | ₩273,977 | -2.64% | 15.2만 |
|---|
| 2025.12.19 | ₩271,224 | ₩286,108 | ₩270,364 | ₩277,985 | +2.49% | 52.3만 |
|---|
| 2025.12.18 | ₩267,216 | ₩281,913 | ₩267,216 | ₩275,713 | +3.18% | 45.9만 |
|---|
| 2025.12.17 | ₩253,949 | ₩269,888 | ₩253,855 | ₩264,878 | +4.30% | 49.9만 |
|---|
| 2025.12.16 | ₩251,744 | ₩257,211 | ₩247,956 | ₩249,379 | -0.94% | 23.4만 |
|---|
| 2025.12.15 | ₩249,847 | ₩259,627 | ₩242,887 | ₩255,859 | +2.41% | 34.9만 |
|---|
| 2025.12.12 | ₩253,401 | ₩256,487 | ₩241,002 | ₩247,215 | -2.44% | 22.1만 |
|---|
| 2025.12.11 | ₩248,551 | ₩255,111 | ₩245,304 | ₩253,762 | +2.10% | 34.5만 |
|---|
| 2025.12.10 | ₩239,385 | ₩240,878 | ₩232,330 | ₩239,092 | -0.12% | 22.9만 |
|---|
| 2025.12.09 | ₩229,592 | ₩241,523 | ₩229,592 | ₩238,971 | +4.09% | 16.3만 |
|---|
| 2025.12.08 | ₩239,279 | ₩243,167 | ₩227,307 | ₩232,879 | -2.67% | 22.2만 |
|---|
| 2025.12.05 | ₩245,839 | ₩247,175 | ₩238,938 | ₩239,238 | -2.68% | 24.3만 |
|---|
| 2025.12.04 | ₩239,345 | ₩248,204 | ₩238,811 | ₩246,520 | +3.00% | 25.9만 |
|---|
| 2025.12.03 | ₩220,520 | ₩245,454 | ₩219,004 | ₩241,550 | +9.54% | 48.4만 |
|---|
| 2025.12.02 | ₩207,907 | ₩219,117 | ₩207,340 | ₩216,445 | +4.11% | 27.1만 |
|---|
| 2025.12.01 | ₩209,203 | ₩216,739 | ₩204,955 | ₩205,543 | -1.75% | 20.6만 |
|---|
| 2025.11.28 | ₩212,570 | ₩214,013 | ₩209,738 | ₩212,717 | +0.07% | 16만 |
|---|
| 2025.11.26 | ₩213,506 | ₩221,121 | ₩213,506 | ₩214,508 | +0.47% | 36.5만 |
|---|
| 2025.11.25 | ₩204,955 | ₩215,176 | ₩202,363 | ₩212,143 | +3.51% | 24.9만 |
|---|
| 2025.11.24 | ₩209,711 | ₩210,720 | ₩204,540 | ₩204,888 | -2.30% | 17.4만 |
|---|
| 2025.11.21 | ₩206,531 | ₩212,156 | ₩199,290 | ₩209,845 | +1.60% | 31.2만 |
|---|
| 2025.11.20 | ₩216,953 | ₩220,126 | ₩204,741 | ₩206,464 | -4.83% | 43만 |
|---|
| 2025.11.19 | ₩215,202 | ₩220,567 | ₩211,101 | ₩213,987 | -0.56% | 18.3만 |
|---|
| 2025.11.18 | ₩210,753 | ₩218,249 | ₩209,230 | ₩215,750 | +2.37% | 14.6만 |
|---|
| 2025.11.17 | ₩210,259 | ₩219,117 | ₩207,947 | ₩213,118 | +1.36% | 22.1만 |
|---|
| 2025.11.14 | ₩207,774 | ₩215,804 | ₩203,098 | ₩211,835 | +1.95% | 19.7만 |
|---|
| 2025.11.13 | ₩226,947 | ₩229,432 | ₩212,343 | ₩213,025 | -6.13% | 25.6만 |
|---|
| 2025.11.12 | ₩223,914 | ₩231,120 | ₩222,925 | ₩227,027 | +1.39% | 21.5만 |
|---|
| 2025.11.11 | ₩221,789 | ₩223,486 | ₩210,807 | ₩221,522 | -0.12% | 29.3만 |
|---|
| 2025.11.10 | ₩230,587 | ₩230,587 | ₩218,716 | ₩220,854 | -4.22% | 33.3만 |
|---|
| 2025.11.07 | ₩231,569 | ₩232,237 | ₩221,789 | ₩226,238 | -2.30% | 19.2만 |
|---|
| 2025.11.06 | ₩215,109 | ₩236,606 | ₩212,744 | ₩228,630 | +6.29% | 64만 |
|---|
| 2025.11.05 | ₩227,134 | ₩234,455 | ₩227,134 | ₩232,465 | +2.35% | 17.6만 |
|---|
| 2025.11.04 | ₩234,495 | ₩239,987 | ₩227,294 | ₩228,229 | -2.67% | 56.4만 |
|---|
| 2025.11.03 | ₩231,489 | ₩251,009 | ₩228,784 | ₩242,859 | +4.91% | 56.5만 |
|---|
| 2025.10.31 | ₩217,647 | ₩232,358 | ₩215,777 | ₩231,489 | +6.36% | 31.2만 |
|---|
| 2025.10.30 | ₩218,396 | ₩219,224 | ₩209,885 | ₩215,296 | -1.42% | 26.1만 |
|---|
| 2025.10.29 | ₩221,549 | ₩226,452 | ₩217,728 | ₩221,776 | +0.10% | 26.2만 |
|---|
| 2025.10.28 | ₩217,621 | ₩224,154 | ₩215,563 | ₩220,199 | +1.18% | 19.3만 |
|---|
| 2025.10.27 | ₩219,171 | ₩220,206 | ₩215,577 | ₩219,732 | +0.26% | 15.6만 |
|---|
| 2025.10.24 | ₩211,101 | ₩220,907 | ₩211,101 | ₩219,531 | +3.99% | 26.8만 |
|---|
| 2025.10.23 | ₩207,841 | ₩211,441 | ₩204,758 | ₩208,575 | +0.35% | 21.7만 |
|---|
| 2025.10.22 | ₩209,284 | ₩211,896 | ₩198,501 | ₩204,447 | -2.31% | 25.3만 |
|---|
| 2025.10.21 | ₩212,103 | ₩213,018 | ₩205,382 | ₩211,501 | -0.28% | 25.1만 |
|---|
| 2025.10.20 | ₩208,896 | ₩216,913 | ₩207,092 | ₩215,149 | +2.99% | 20.7만 |
|---|
| 2025.10.17 | ₩204,661 | ₩209,678 | ₩201,882 | ₩205,075 | +0.20% | 26.2만 |
|---|
| 2025.10.16 | ₩207,373 | ₩213,412 | ₩203,271 | ₩206,585 | -0.38% | 29.9만 |
|---|
| 2025.10.15 | ₩220,453 | ₩222,909 | ₩201,080 | ₩204,768 | -7.12% | 45.8만 |
|---|
| 2025.10.14 | ₩219,331 | ₩226,172 | ₩216,756 | ₩219,505 | +0.08% | 16.5만 |
|---|
| 2025.10.13 | ₩219,692 | ₩227,975 | ₩218,890 | ₩224,074 | +1.99% | 18.4만 |
|---|
| 2025.10.10 | ₩223,580 | ₩230,073 | ₩212,757 | ₩213,800 | -4.37% | 25.1만 |
|---|