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 | ₩234,408 | ₩246,504 | ₩231,756 | ₩242,543 | +3.47% | 22.4만 |
| 2026.10.08 | ₩227,408 | ₩237,307 | ₩227,408 | ₩232,805 | +2.37% | 22.2만 |
| 2026.10.07 | ₩231,937 | ₩233,005 | ₩224,683 | ₩227,368 | -1.97% | 16.6만 |
| 2026.10.06 | ₩232,618 | ₩236,973 | ₩227,041 | ₩236,412 | +1.63% | 23.2만 |
| 2026.10.05 | ₩231,162 | ₩234,662 | ₩225,592 | ₩231,897 | +0.32% | 25.7만 |
| 2026.10.02 | ₩231,095 | ₩232,538 | ₩228,103 | ₩229,145 | -0.84% | 20.1만 |
| 2026.10.01 | ₩222,693 | ₩228,818 | ₩218,959 | ₩227,475 | +2.15% | 30.4만 |
| 2026.09.30 | ₩224,990 | ₩234,582 | ₩224,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩224,710 |
| -0.12% |
| 34만 |
| 2026.09.29 | ₩230,628 | ₩230,628 | ₩219,180 | ₩221,744 | -3.85% | 30.3만 |
|---|
| 2026.09.28 | ₩232,177 | ₩235,103 | ₩229,539 | ₩234,488 | +1.00% | 24.4만 |
|---|
| 2026.09.25 | ₩228,717 | ₩233,246 | ₩228,263 | ₩233,005 | +1.87% | 18.3만 |
|---|
| 2026.09.24 | ₩239,431 | ₩239,952 | ₩221,715 | ₩229,773 | -4.03% | 51.5만 |
|---|
| 2026.09.23 | ₩246,898 | ₩253,791 | ₩240,700 | ₩240,980 | -2.40% | 20.4만 |
|---|
| 2026.09.22 | ₩235,517 | ₩253,550 | ₩232,858 | ₩251,894 | +6.95% | 33.4만 |
|---|
| 2026.09.21 | ₩235,624 | ₩238,836 | ₩233,273 | ₩234,421 | -0.51% | 25만 |
|---|
| 2026.09.18 | ₩236,893 | ₩239,230 | ₩230,454 | ₩232,725 | -1.76% | 63.5만 |
|---|
| 2026.09.17 | ₩257,598 | ₩260,176 | ₩246,390 | ₩246,764 | -4.21% | 22.2만 |
|---|
| 2026.09.16 | ₩255,741 | ₩264,477 | ₩250,925 | ₩253,123 | -1.02% | 34.1만 |
|---|
| 2026.09.15 | ₩264,263 | ₩267,122 | ₩246,524 | ₩251,960 | -4.66% | 44.6만 |
|---|
| 2026.09.14 | ₩274,269 | ₩274,269 | ₩263,248 | ₩264,290 | -3.64% | 37.8만 |
|---|
| 2026.09.11 | ₩289,871 | ₩290,966 | ₩276,246 | ₩279,732 | -3.50% | 41.5만 |
|---|
| 2026.09.10 | ₩298,166 | ₩300,571 | ₩289,884 | ₩290,846 | -2.46% | 19.3만 |
|---|
| 2026.09.09 | ₩305,847 | ₩311,417 | ₩301,426 | ₩303,149 | -0.88% | 27만 |
|---|
| 2026.09.08 | ₩296,590 | ₩307,236 | ₩296,036 | ₩298,874 | +0.77% | 26.3만 |
|---|
| 2026.09.04 | ₩288,882 | ₩303,616 | ₩288,882 | ₩301,105 | +4.23% | 25.3만 |
|---|
| 2026.09.03 | ₩313,849 | ₩313,915 | ₩283,472 | ₩290,111 | -7.56% | 34.4만 |
|---|
| 2026.09.02 | ₩309,908 | ₩323,934 | ₩308,732 | ₩311,631 | +0.56% | 31.6만 |
|---|
| 2026.09.01 | ₩314,877 | ₩316,186 | ₩307,236 | ₩311,791 | -0.98% | 34.6만 |
|---|
| 2026.08.31 | ₩306,809 | ₩318,390 | ₩304,832 | ₩314,850 | +2.62% | 42.1만 |
|---|
| 2026.08.28 | ₩299,248 | ₩313,915 | ₩299,248 | ₩302,200 | +0.99% | 32.6만 |
|---|
| 2026.08.27 | ₩288,482 | ₩305,967 | ₩286,464 | ₩303,736 | +5.29% | 37만 |
|---|
| 2026.08.26 | ₩290,098 | ₩299,221 | ₩281,348 | ₩291,100 | +0.35% | 35만 |
|---|
| 2026.08.25 | ₩280,520 | ₩290,873 | ₩272,131 | ₩288,041 | +2.68% | 31.2만 |
|---|
| 2026.08.24 | ₩280,520 | ₩292,462 | ₩276,539 | ₩280,427 | -0.03% | 46.4만 |
|---|
| 2026.08.21 | ₩268,164 | ₩283,018 | ₩268,164 | ₩280,533 | +4.61% | 51.9만 |
|---|
| 2026.08.20 | ₩251,333 | ₩261,084 | ₩250,144 | ₩259,548 | +3.27% | 51.4만 |
|---|
| 2026.08.19 | ₩232,324 | ₩261,191 | ₩229,813 | ₩259,708 | +11.79% | 55.3만 |
|---|
| 2026.08.18 | ₩222,372 | ₩228,424 | ₩221,304 | ₩226,340 | +1.78% | 34.3만 |
|---|
| 2026.08.17 | ₩220,609 | ₩227,061 | ₩217,069 | ₩225,765 | +2.34% | 44.7만 |
|---|
| 2026.08.14 | ₩210,964 | ₩222,426 | ₩210,263 | ₩221,811 | +5.14% | 25.5만 |
|---|
| 2026.08.13 | ₩208,493 | ₩216,695 | ₩206,196 | ₩207,852 | -0.31% | 33.4만 |
|---|
| 2026.08.12 | ₩207,799 | ₩213,449 | ₩203,925 | ₩213,088 | +2.55% | 31.9만 |
|---|
| 2026.08.11 | ₩206,877 | ₩211,045 | ₩203,521 | ₩205,448 | -0.69% | 20.8만 |
|---|
| 2026.08.10 | ₩199,356 | ₩206,316 | ₩195,422 | ₩205,461 | +3.06% | 24.2만 |
|---|
| 2026.08.07 | ₩197,032 | ₩204,379 | ₩193,358 | ₩202,976 | +3.02% | 30.2만 |
|---|
| 2026.08.06 | ₩197,700 | ₩208,967 | ₩193,692 | ₩203,203 | +2.78% | 41.2만 |
|---|
| 2026.08.05 | ₩191,021 | ₩196,992 | ₩187,668 | ₩195,189 | +2.18% | 36.2만 |
|---|
| 2026.08.04 | ₩186,573 | ₩190,700 | ₩185,317 | ₩187,802 | +0.66% | 32.2만 |
|---|
| 2026.08.03 | ₩181,670 | ₩190,159 | ₩178,518 | ₩184,876 | +1.76% | 42.2만 |
|---|
| 2026.07.31 | ₩193,292 | ₩193,332 | ₩181,550 | ₩183,220 | -5.21% | 39만 |
|---|
| 2026.07.30 | ₩186,826 | ₩192,417 | ₩182,004 | ₩192,103 | +2.82% | 20.6만 |
|---|
| 2026.07.29 | ₩190,019 | ₩190,921 | ₩180,935 | ₩185,891 | -2.17% | 32.7만 |
|---|
| 2026.07.28 | ₩191,221 | ₩196,938 | ₩189,231 | ₩193,786 | +1.34% | 30.3만 |
|---|
| 2026.07.27 | ₩190,941 | ₩196,571 | ₩187,013 | ₩194,414 | +1.82% | 60.9만 |
|---|
| 2026.07.24 | ₩190,674 | ₩193,278 | ₩182,365 | ₩190,941 | +0.14% | 30.5만 |
|---|
| 2026.07.23 | ₩195,843 | ₩199,076 | ₩189,585 | ₩191,301 | -2.32% | 23.7만 |
|---|
| 2026.07.22 | ₩191,161 | ₩197,032 | ₩190,687 | ₩195,389 | +2.21% | 20.3만 |
|---|
| 2026.07.21 | ₩190,460 | ₩196,992 | ₩189,284 | ₩189,738 | -0.38% | 20.2만 |
|---|
| 2026.07.20 | ₩192,023 | ₩193,505 | ₩188,122 | ₩192,036 | +0.01% | 24.3만 |
|---|
| 2026.07.17 | ₩193,946 | ₩194,240 | ₩189,191 | ₩192,089 | -0.96% | 19.2만 |
|---|
| 2026.07.16 | ₩208,453 | ₩208,520 | ₩193,652 | ₩193,986 | -6.94% | 18.6만 |
|---|
| 2026.07.15 | ₩207,518 | ₩209,562 | ₩200,759 | ₩203,805 | -1.79% | 19.9만 |
|---|
| 2026.07.14 | ₩201,707 | ₩208,052 | ₩201,707 | ₩205,635 | +1.95% | 21.9만 |
|---|
| 2026.07.13 | ₩197,680 | ₩201,641 | ₩194,561 | ₩198,635 | +0.48% | 24.5만 |
|---|
| 2026.07.10 | ₩197,246 | ₩198,929 | ₩192,465 | ₩195,950 | -0.66% | 34.3만 |
|---|
| 2026.07.09 | ₩201,707 | ₩201,707 | ₩196,431 | ₩200,331 | -0.68% | 20.1만 |
|---|
| 2026.07.08 | ₩203,043 | ₩207,251 | ₩201,560 | ₩201,654 | -0.68% | 25만 |
|---|
| 2026.07.07 | ₩210,564 | ₩210,590 | ₩199,450 | ₩203,083 | -3.55% | 29.7만 |
|---|
| 2026.07.06 | ₩211,058 | ₩217,416 | ₩208,987 | ₩210,443 | -0.29% | 23.4만 |
|---|
| 2026.07.02 | ₩213,409 | ₩219,407 | ₩210,123 | ₩213,730 | +0.15% | 20.4만 |
|---|
| 2026.07.01 | ₩220,208 | ₩227,088 | ₩209,936 | ₩210,256 | -4.52% | 25.5만 |
|---|
| 2026.06.30 | ₩220,409 | ₩223,020 | ₩216,268 | ₩220,329 | -0.04% | 17.9만 |
|---|
| 2026.06.29 | ₩217,416 | ₩224,154 | ₩214,317 | ₩219,420 | +0.92% | 16.1만 |
|---|
| 2026.06.26 | ₩222,920 | ₩229,719 | ₩217,123 | ₩220,743 | -0.98% | 25.1만 |
|---|
| 2026.06.25 | ₩219,073 | ₩225,151 | ₩216,221 | ₩224,657 | +2.55% | 17만 |
|---|
| 2026.06.24 | ₩219,046 | ₩221,834 | ₩212,848 | ₩218,258 | -0.36% | 31.9만 |
|---|
| 2026.06.23 | ₩233,593 | ₩233,593 | ₩221,878 | ₩222,653 | -4.68% | 31.9만 |
|---|
| 2026.06.22 | ₩242,824 | ₩244,320 | ₩230,213 | ₩233,887 | -3.68% | 36.7만 |
|---|
| 2026.06.18 | ₩259,441 | ₩260,232 | ₩247,258 | ₩248,153 | -4.35% | 33.9만 |
|---|
| 2026.06.17 | ₩260,256 | ₩265,256 | ₩254,973 | ₩258,306 | -0.75% | 26만 |
|---|
| 2026.06.16 | ₩253,804 | ₩256,569 | ₩247,125 | ₩250,865 | -1.16% | 15.7만 |
|---|
| 2026.06.15 | ₩268,498 | ₩268,498 | ₩254,018 | ₩254,191 | -5.33% | 21.1만 |
|---|
| 2026.06.12 | ₩254,312 | ₩270,208 | ₩254,312 | ₩268,257 | +5.48% | 28.7만 |
|---|
| 2026.06.11 | ₩261,926 | ₩263,101 | ₩249,422 | ₩252,642 | -3.54% | 29.8만 |
|---|
| 2026.06.10 | ₩261,178 | ₩271,984 | ₩256,910 | ₩259,535 | -0.63% | 18.7만 |
|---|
| 2026.06.09 | ₩269,032 | ₩269,032 | ₩251,907 | ₩258,586 | -3.88% | 21.9만 |
|---|
| 2026.06.08 | ₩276,513 | ₩277,848 | ₩260,695 | ₩270,087 | -2.32% | 22.9만 |
|---|
| 2026.06.05 | ₩284,902 | ₩285,817 | ₩268,004 | ₩270,341 | -5.11% | 26.3만 |
|---|
| 2026.06.04 | ₩279,972 | ₩294,653 | ₩279,972 | ₩287,480 | +2.68% | 19.6만 |
|---|
| 2026.06.03 | ₩285,596 | ₩292,756 | ₩277,368 | ₩284,234 | -0.48% | 24.8만 |
|---|
| 2026.06.02 | ₩285,797 | ₩296,550 | ₩284,494 | ₩291,073 | +1.85% | 24.6만 |
|---|
| 2026.06.01 | ₩271,423 | ₩292,876 | ₩271,263 | ₩287,693 | +5.99% | 33.3만 |
|---|
| 2026.05.29 | ₩284,367 | ₩286,451 | ₩260,456 | ₩265,786 | -6.53% | 45.5만 |
|---|
| 2026.05.28 | ₩266,868 | ₩285,863 | ₩263,141 | ₩285,489 | +6.98% | 30.6만 |
|---|
| 2026.05.27 | ₩253,724 | ₩272,398 | ₩248,928 | ₩268,364 | +5.77% | 40.8만 |
|---|
| 2026.05.26 | ₩239,097 | ₩258,640 | ₩239,097 | ₩257,584 | +7.73% | 38.4만 |
|---|
| 2026.05.22 | ₩231,483 | ₩236,645 | ₩228,704 | ₩234,167 | +1.16% | 18.4만 |
|---|
| 2026.05.21 | ₩232,444 | ₩237,774 | ₩229,679 | ₩230,080 | -1.02% | 20.3만 |
|---|
| 2026.05.20 | ₩239,230 | ₩239,230 | ₩230,788 | ₩233,232 | -2.51% | 17만 |
|---|
| 2026.05.19 | ₩243,117 | ₩243,518 | ₩231,402 | ₩235,877 | -2.98% | 18.6만 |
|---|
| 2026.05.18 | ₩243,745 | ₩247,459 | ₩236,706 | ₩243,518 | -0.09% | 42.1만 |
|---|
| 2026.05.15 | ₩238,589 | ₩244,507 | ₩237,240 | ₩240,032 | +0.60% | 33.6만 |
|---|
| 2026.05.14 | ₩239,698 | ₩246,029 | ₩227,100 | ₩243,024 | +1.39% | 24.9만 |
|---|
| 2026.05.13 | ₩247,766 | ₩249,756 | ₩232,898 | ₩239,698 | -3.26% | 34.2만 |
|---|
| 2026.05.12 | ₩246,430 | ₩256,122 | ₩243,478 | ₩251,172 | +1.92% | 25.2만 |
|---|
| 2026.05.11 | ₩246,283 | ₩257,811 | ₩243,117 | ₩250,317 | +1.64% | 24.7만 |
|---|
| 2026.05.08 | ₩239,016 | ₩262,607 | ₩239,016 | ₩245,936 | +2.89% | 35만 |
|---|
| 2026.05.07 | ₩261,244 | ₩263,569 | ₩256,903 | ₩258,386 | -1.09% | 18.3만 |
|---|
| 2026.05.06 | ₩250,170 | ₩266,254 | ₩249,970 | ₩263,368 | +5.28% | 26만 |
|---|
| 2026.05.05 | ₩245,228 | ₩254,238 | ₩245,121 | ₩251,827 | +2.69% | 19.9만 |
|---|
| 2026.05.04 | ₩243,157 | ₩248,087 | ₩240,539 | ₩246,951 | +1.56% | 21.9만 |
|---|
| 2026.05.01 | ₩244,547 | ₩248,067 | ₩235,116 | ₩243,612 | -0.38% | 23.5만 |
|---|
| 2026.04.30 | ₩251,733 | ₩254,472 | ₩243,732 | ₩249,062 | -1.06% | 22.7만 |
|---|
| 2026.04.29 | ₩262,901 | ₩265,586 | ₩253,403 | ₩253,857 | -3.44% | 24.7만 |
|---|
| 2026.04.28 | ₩262,340 | ₩266,067 | ₩255,914 | ₩261,004 | -0.51% | 13.6만 |
|---|
| 2026.04.27 | ₩251,573 | ₩261,819 | ₩251,560 | ₩260,403 | +3.51% | 17.6만 |
|---|
| 2026.04.24 | ₩255,140 | ₩260,483 | ₩249,970 | ₩250,104 | -1.97% | 29.2만 |
|---|
| 2026.04.23 | ₩278,556 | ₩278,556 | ₩265,646 | ₩265,706 | -4.61% | 20만 |
|---|
| 2026.04.22 | ₩279,144 | ₩283,185 | ₩275,564 | ₩278,690 | -0.16% | 22.3만 |
|---|
| 2026.04.21 | ₩261,097 | ₩279,492 | ₩261,097 | ₩276,205 | +5.79% | 38.1만 |
|---|
| 2026.04.20 | ₩256,476 | ₩264,490 | ₩253,737 | ₩260,523 | +1.58% | 25.7만 |
|---|
| 2026.04.17 | ₩253,851 | ₩256,756 | ₩243,117 | ₩256,075 | +0.88% | 21.4만 |
|---|
| 2026.04.16 | ₩259,788 | ₩266,274 | ₩251,146 | ₩253,216 | -2.53% | 24.3만 |
|---|
| 2026.04.15 | ₩247,659 | ₩260,777 | ₩244,467 | ₩258,546 | +4.40% | 24.9만 |
|---|
| 2026.04.14 | ₩259,014 | ₩259,287 | ₩248,501 | ₩249,609 | -3.63% | 20.3만 |
|---|
| 2026.04.13 | ₩259,348 | ₩264,370 | ₩256,235 | ₩259,267 | -0.03% | 17.8만 |
|---|
| 2026.04.10 | ₩248,594 | ₩263,676 | ₩248,594 | ₩257,170 | +3.45% | 16.5만 |
|---|
| 2026.04.09 | ₩267,656 | ₩269,326 | ₩242,062 | ₩247,392 | -7.57% | 36.7만 |
|---|
| 2026.04.08 | ₩267,256 | ₩272,786 | ₩255,260 | ₩266,147 | -0.41% | 37.2만 |
|---|
| 2026.04.07 | ₩279,385 | ₩281,856 | ₩269,166 | ₩272,158 | -2.59% | 21.4만 |
|---|
| 2026.04.06 | ₩281,909 | ₩281,909 | ₩270,502 | ₩278,035 | -1.37% | 13.6만 |
|---|
| 2026.04.02 | ₩263,769 | ₩280,026 | ₩263,769 | ₩279,598 | +6.00% | 20.6만 |
|---|
| 2026.04.01 | ₩275,698 | ₩281,116 | ₩264,611 | ₩264,931 | -3.91% | 27.5만 |
|---|
| 2026.03.31 | ₩287,800 | ₩291,086 | ₩272,519 | ₩274,202 | -4.72% | 31만 |
|---|
| 2026.03.30 | ₩302,962 | ₩309,414 | ₩281,562 | ₩286,184 | -5.54% | 37.8만 |
|---|
| 2026.03.27 | ₩288,121 | ₩300,531 | ₩284,661 | ₩298,233 | +3.51% | 25.5만 |
|---|
| 2026.03.26 | ₩286,224 | ₩295,040 | ₩286,224 | ₩288,428 | +0.77% | 28.3만 |
|---|
| 2026.03.25 | ₩291,207 | ₩297,912 | ₩286,371 | ₩290,579 | -0.22% | 26.7만 |
|---|
| 2026.03.24 | ₩266,855 | ₩296,790 | ₩266,855 | ₩291,167 | +9.11% | 55.4만 |
|---|
| 2026.03.23 | ₩259,855 | ₩271,664 | ₩256,676 | ₩268,004 | +3.14% | 45.7만 |
|---|
| 2026.03.20 | ₩266,053 | ₩267,162 | ₩254,605 | ₩258,733 | -2.75% | 39.1만 |
|---|
| 2026.03.19 | ₩261,805 | ₩285,169 | ₩259,428 | ₩265,719 | +1.49% | 35.6만 |
|---|
| 2026.03.18 | ₩254,392 | ₩265,813 | ₩250,331 | ₩261,926 | +2.96% | 19.9만 |
|---|
| 2026.03.17 | ₩250,878 | ₩255,166 | ₩245,028 | ₩254,966 | +1.63% | 24.5만 |
|---|
| 2026.03.16 | ₩254,071 | ₩257,130 | ₩245,789 | ₩250,130 | -1.55% | 16.4만 |
|---|
| 2026.03.13 | ₩255,460 | ₩255,821 | ₩246,457 | ₩250,945 | -1.77% | 23.2만 |
|---|
| 2026.03.12 | ₩256,262 | ₩263,435 | ₩249,102 | ₩253,109 | -1.23% | 43.5만 |
|---|
| 2026.03.11 | ₩240,112 | ₩251,440 | ₩239,083 | ₩250,531 | +4.34% | 24.8만 |
|---|
| 2026.03.10 | ₩233,366 | ₩247,826 | ₩229,559 | ₩241,514 | +3.49% | 29.5만 |
|---|
| 2026.03.09 | ₩223,080 | ₩241,087 | ₩222,279 | ₩234,007 | +4.90% | 30.4만 |
|---|
| 2026.03.06 | ₩223,601 | ₩228,651 | ₩221,744 | ₩225,218 | +0.72% | 21.9만 |
|---|
| 2026.03.05 | ₩242,957 | ₩242,957 | ₩224,282 | ₩225,819 | -7.05% | 34.6만 |
|---|
| 2026.03.04 | ₩235,009 | ₩246,884 | ₩229,666 | ₩244,039 | +3.84% | 39.5만 |
|---|
| 2026.03.03 | ₩212,688 | ₩232,925 | ₩207,718 | ₩231,696 | +8.94% | 38.7만 |
|---|
| 2026.03.02 | ₩218,031 | ₩222,867 | ₩210,657 | ₩220,649 | +1.20% | 38.7만 |
|---|
| 2026.02.27 | ₩222,506 | ₩223,080 | ₩210,711 | ₩217,269 | -2.35% | 60.1만 |
|---|
| 2026.02.26 | ₩234,769 | ₩234,769 | ₩220,108 | ₩224,483 | -4.38% | 56.7만 |
|---|
| 2026.02.25 | ₩243,304 | ₩243,411 | ₩233,713 | ₩234,408 | -3.66% | 27.4만 |
|---|
| 2026.02.24 | ₩235,917 | ₩245,522 | ₩233,353 | ₩241,287 | +2.28% | 36.8만 |
|---|
| 2026.02.23 | ₩231,763 | ₩236,866 | ₩231,095 | ₩236,158 | +1.90% | 17.1만 |
|---|
| 2026.02.20 | ₩235,490 | ₩237,093 | ₩229,105 | ₩234,568 | -0.39% | 23.8만 |
|---|
| 2026.02.19 | ₩236,746 | ₩240,339 | ₩230,414 | ₩236,078 | -0.28% | 27.6만 |
|---|
| 2026.02.18 | ₩241,621 | ₩247,726 | ₩238,282 | ₩241,501 | -0.05% | 23.3만 |
|---|
| 2026.02.17 | ₩244,427 | ₩248,073 | ₩238,776 | ₩242,329 | -0.86% | 19.4만 |
|---|
| 2026.02.13 | ₩249,663 | ₩251,880 | ₩242,049 | ₩247,819 | -0.74% | 17.1만 |
|---|
| 2026.02.12 | ₩258,720 | ₩264,424 | ₩244,133 | ₩250,852 | -3.04% | 24.5만 |
|---|
| 2026.02.11 | ₩258,813 | ₩258,827 | ₩243,732 | ₩255,019 | -1.47% | 48만 |
|---|
| 2026.02.10 | ₩269,834 | ₩273,240 | ₩252,535 | ₩253,737 | -5.97% | 48.7만 |
|---|
| 2026.02.09 | ₩275,110 | ₩278,363 | ₩269,480 | ₩271,784 | -1.21% | 23.4만 |
|---|
| 2026.02.06 | ₩271,771 | ₩283,198 | ₩271,771 | ₩275,604 | +1.41% | 19.4만 |
|---|
| 2026.02.05 | ₩273,494 | ₩279,184 | ₩267,782 | ₩269,513 | -1.46% | 20.8만 |
|---|
| 2026.02.04 | ₩279,425 | ₩280,520 | ₩269,954 | ₩278,864 | -0.20% | 19.2만 |
|---|
| 2026.02.03 | ₩277,595 | ₩282,083 | ₩273,001 | ₩281,709 | +1.48% | 21.2만 |
|---|
| 2026.02.02 | ₩276,593 | ₩280,146 | ₩266,467 | ₩270,448 | -2.22% | 27.7만 |
|---|
| 2026.01.30 | ₩287,834 | ₩287,834 | ₩274,202 | ₩280,253 | -2.63% | 42.4만 |
|---|
| 2026.01.29 | ₩291,207 | ₩299,889 | ₩287,335 | ₩295,294 | +1.40% | 26.5만 |
|---|
| 2026.01.28 | ₩297,792 | ₩297,792 | ₩282,337 | ₩288,188 | -3.23% | 19.7만 |
|---|
| 2026.01.27 | ₩285,703 | ₩298,033 | ₩285,703 | ₩295,655 | +3.48% | 20.6만 |
|---|
| 2026.01.26 | ₩311,244 | ₩313,080 | ₩284,207 | ₩285,703 | -8.21% | 40.3만 |
|---|
| 2026.01.23 | ₩315,024 | ₩316,455 | ₩305,607 | ₩308,772 | -1.98% | 18.4만 |
|---|
| 2026.01.22 | ₩318,657 | ₩326,499 | ₩311,244 | ₩313,915 | -1.49% | 20.6만 |
|---|
| 2026.01.21 | ₩315,265 | ₩316,587 | ₩305,046 | ₩313,768 | -0.47% | 25.2만 |
|---|
| 2026.01.20 | ₩320,060 | ₩327,260 | ₩307,236 | ₩311,070 | -2.81% | 38.5만 |
|---|
| 2026.01.16 | ₩327,487 | ₩330,326 | ₩315,920 | ₩321,690 | -1.77% | 18.2만 |
|---|
| 2026.01.15 | ₩332,590 | ₩339,055 | ₩325,270 | ₩333,485 | +0.27% | 21.9만 |
|---|
| 2026.01.14 | ₩322,211 | ₩338,387 | ₩317,188 | ₩333,458 | +3.49% | 28만 |
|---|
| 2026.01.13 | ₩328,729 | ₩331,615 | ₩308,560 | ₩321,289 | -2.26% | 31.9만 |
|---|
| 2026.01.12 | ₩328,182 | ₩333,926 | ₩320,594 | ₩328,729 | +0.17% | 22.8만 |
|---|
| 2026.01.09 | ₩309,814 | ₩330,653 | ₩307,170 | ₩323,693 | +4.48% | 46.8만 |
|---|
| 2026.01.08 | ₩291,033 | ₩310,736 | ₩285,302 | ₩308,452 | +5.99% | 31.9만 |
|---|
| 2026.01.07 | ₩278,677 | ₩301,178 | ₩278,069 | ₩296,844 | +6.52% | 40.1만 |
|---|
| 2026.01.06 | ₩270,047 | ₩288,535 | ₩270,047 | ₩282,591 | +4.64% | 21.9만 |
|---|
| 2026.01.05 | ₩272,959 | ₩281,028 | ₩267,990 | ₩269,593 | -1.23% | 26만 |
|---|
| 2026.01.02 | ₩269,379 | ₩272,906 | ₩264,492 | ₩271,250 | +0.69% | 15만 |
|---|
| 2025.12.31 | ₩269,313 | ₩271,845 | ₩262,847 | ₩267,002 | -0.86% | 18.8만 |
|---|
| 2025.12.30 | ₩276,620 | ₩277,875 | ₩267,890 | ₩269,981 | -2.40% | 11.8만 |
|---|
| 2025.12.29 | ₩268,458 | ₩276,283 | ₩266,119 | ₩274,375 | +2.20% | 11.2만 |
|---|
| 2025.12.26 | ₩280,053 | ₩280,053 | ₩270,729 | ₩274,028 | -2.15% | 15.1만 |
|---|
| 2025.12.24 | ₩275,177 | ₩281,856 | ₩272,933 | ₩277,702 | +0.92% | 7.4만 |
|---|
| 2025.12.23 | ₩273,841 | ₩282,804 | ₩273,841 | ₩278,837 | +1.82% | 18.2만 |
|---|
| 2025.12.22 | ₩281,335 | ₩287,600 | ₩272,839 | ₩273,921 | -2.64% | 15.2만 |
|---|
| 2025.12.19 | ₩271,169 | ₩286,050 | ₩270,309 | ₩277,929 | +2.49% | 52.3만 |
|---|
| 2025.12.18 | ₩267,162 | ₩281,856 | ₩267,162 | ₩275,658 | +3.18% | 45.9만 |
|---|
| 2025.12.17 | ₩253,897 | ₩269,834 | ₩253,804 | ₩264,824 | +4.30% | 49.9만 |
|---|
| 2025.12.16 | ₩251,693 | ₩257,159 | ₩247,906 | ₩249,329 | -0.94% | 23.4만 |
|---|
| 2025.12.15 | ₩249,796 | ₩259,575 | ₩242,838 | ₩255,808 | +2.41% | 34.9만 |
|---|
| 2025.12.12 | ₩253,350 | ₩256,435 | ₩240,953 | ₩247,165 | -2.44% | 22.1만 |
|---|
| 2025.12.11 | ₩248,501 | ₩255,060 | ₩245,255 | ₩253,710 | +2.10% | 34.5만 |
|---|
| 2025.12.10 | ₩239,337 | ₩240,829 | ₩232,283 | ₩239,043 | -0.12% | 22.9만 |
|---|
| 2025.12.09 | ₩229,546 | ₩241,474 | ₩229,546 | ₩238,923 | +4.09% | 16.3만 |
|---|
| 2025.12.08 | ₩239,230 | ₩243,117 | ₩227,261 | ₩232,832 | -2.67% | 22.2만 |
|---|
| 2025.12.05 | ₩245,789 | ₩247,125 | ₩238,890 | ₩239,190 | -2.68% | 24.3만 |
|---|
| 2025.12.04 | ₩239,297 | ₩248,153 | ₩238,763 | ₩246,470 | +3.00% | 25.9만 |
|---|
| 2025.12.03 | ₩220,475 | ₩245,404 | ₩218,959 | ₩241,501 | +9.54% | 48.4만 |
|---|
| 2025.12.02 | ₩207,865 | ₩219,073 | ₩207,298 | ₩216,401 | +4.11% | 27.1만 |
|---|
| 2025.12.01 | ₩209,161 | ₩216,695 | ₩204,913 | ₩205,501 | -1.75% | 20.6만 |
|---|
| 2025.11.28 | ₩212,527 | ₩213,970 | ₩209,695 | ₩212,674 | +0.07% | 16만 |
|---|
| 2025.11.26 | ₩213,462 | ₩221,077 | ₩213,462 | ₩214,464 | +0.47% | 36.5만 |
|---|
| 2025.11.25 | ₩204,913 | ₩215,132 | ₩202,322 | ₩212,100 | +3.51% | 24.9만 |
|---|
| 2025.11.24 | ₩209,669 | ₩210,677 | ₩204,499 | ₩204,846 | -2.30% | 17.4만 |
|---|
| 2025.11.21 | ₩206,490 | ₩212,113 | ₩199,249 | ₩209,802 | +1.60% | 31.2만 |
|---|
| 2025.11.20 | ₩216,909 | ₩220,081 | ₩204,700 | ₩206,423 | -4.83% | 43만 |
|---|
| 2025.11.19 | ₩215,159 | ₩220,522 | ₩211,058 | ₩213,943 | -0.56% | 18.3만 |
|---|
| 2025.11.18 | ₩210,711 | ₩218,205 | ₩209,188 | ₩215,707 | +2.37% | 14.6만 |
|---|
| 2025.11.17 | ₩210,216 | ₩219,073 | ₩207,905 | ₩213,075 | +1.36% | 22.1만 |
|---|
| 2025.11.14 | ₩207,732 | ₩215,760 | ₩203,056 | ₩211,793 | +1.95% | 19.7만 |
|---|
| 2025.11.13 | ₩226,901 | ₩229,385 | ₩212,300 | ₩212,982 | -6.13% | 25.6만 |
|---|
| 2025.11.12 | ₩223,868 | ₩231,074 | ₩222,880 | ₩226,981 | +1.39% | 21.5만 |
|---|
| 2025.11.11 | ₩221,744 | ₩223,441 | ₩210,764 | ₩221,477 | -0.12% | 29.3만 |
|---|
| 2025.11.10 | ₩230,541 | ₩230,541 | ₩218,672 | ₩220,809 | -4.22% | 33.3만 |
|---|
| 2025.11.07 | ₩231,523 | ₩232,191 | ₩221,744 | ₩226,193 | -2.30% | 19.2만 |
|---|
| 2025.11.06 | ₩215,065 | ₩236,559 | ₩212,701 | ₩228,584 | +6.29% | 64만 |
|---|
| 2025.11.05 | ₩227,088 | ₩234,408 | ₩227,088 | ₩232,418 | +2.35% | 17.6만 |
|---|
| 2025.11.04 | ₩234,448 | ₩239,938 | ₩227,248 | ₩228,183 | -2.67% | 56.4만 |
|---|
| 2025.11.03 | ₩231,442 | ₩250,959 | ₩228,737 | ₩242,810 | +4.91% | 56.5만 |
|---|
| 2025.10.31 | ₩217,603 | ₩232,311 | ₩215,733 | ₩231,442 | +6.36% | 31.2만 |
|---|
| 2025.10.30 | ₩218,352 | ₩219,180 | ₩209,842 | ₩215,252 | -1.42% | 26.1만 |
|---|
| 2025.10.29 | ₩221,504 | ₩226,406 | ₩217,684 | ₩221,731 | +0.10% | 26.2만 |
|---|
| 2025.10.28 | ₩217,577 | ₩224,109 | ₩215,520 | ₩220,155 | +1.18% | 19.3만 |
|---|
| 2025.10.27 | ₩219,126 | ₩220,162 | ₩215,533 | ₩219,687 | +0.26% | 15.6만 |
|---|
| 2025.10.24 | ₩211,058 | ₩220,863 | ₩211,058 | ₩219,487 | +3.99% | 26.8만 |
|---|
| 2025.10.23 | ₩207,799 | ₩211,399 | ₩204,717 | ₩208,533 | +0.35% | 21.7만 |
|---|
| 2025.10.22 | ₩209,241 | ₩211,853 | ₩198,461 | ₩204,406 | -2.31% | 25.3만 |
|---|
| 2025.10.21 | ₩212,060 | ₩212,975 | ₩205,341 | ₩211,459 | -0.28% | 25.1만 |
|---|
| 2025.10.20 | ₩208,854 | ₩216,869 | ₩207,051 | ₩215,105 | +2.99% | 20.7만 |
|---|
| 2025.10.17 | ₩204,619 | ₩209,635 | ₩201,841 | ₩205,033 | +0.20% | 26.2만 |
|---|
| 2025.10.16 | ₩207,331 | ₩213,369 | ₩203,230 | ₩206,543 | -0.38% | 29.9만 |
|---|
| 2025.10.15 | ₩220,409 | ₩222,864 | ₩201,039 | ₩204,726 | -7.12% | 45.8만 |
|---|
| 2025.10.14 | ₩219,287 | ₩226,126 | ₩216,712 | ₩219,460 | +0.08% | 16.5만 |
|---|
| 2025.10.13 | ₩219,647 | ₩227,929 | ₩218,846 | ₩224,029 | +1.99% | 18.4만 |
|---|
| 2025.10.10 | ₩223,534 | ₩230,026 | ₩212,714 | ₩213,756 | -4.37% | 25.1만 |
|---|