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 | ₩234,332 | ₩246,424 | ₩231,682 | ₩242,465 | +3.47% | 22.4만 |
| 2026.10.08 | ₩227,335 | ₩237,230 | ₩227,335 | ₩232,730 | +2.37% | 22.2만 |
| 2026.10.07 | ₩231,862 | ₩232,930 | ₩224,611 | ₩227,295 | -1.97% | 16.6만 |
| 2026.10.06 | ₩232,543 | ₩236,896 | ₩226,968 | ₩236,336 | +1.63% | 23.2만 |
| 2026.10.05 | ₩231,088 | ₩234,586 | ₩225,519 | ₩231,822 | +0.32% | 25.7만 |
| 2026.10.02 | ₩231,021 | ₩232,463 | ₩228,029 | ₩229,071 | -0.84% | 20.1만 |
| 2026.10.01 | ₩222,621 | ₩228,744 | ₩218,889 | ₩227,402 | +2.15% | 30.4만 |
| 2026.09.30 | ₩224,918 | ₩234,506 | ₩224,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩224,638 |
| -0.12% |
| 34만 |
| 2026.09.29 | ₩230,553 | ₩230,553 | ₩219,109 | ₩221,673 | -3.85% | 30.3만 |
|---|
| 2026.09.28 | ₩232,102 | ₩235,027 | ₩229,465 | ₩234,413 | +1.00% | 24.4만 |
|---|
| 2026.09.25 | ₩228,644 | ₩233,171 | ₩228,190 | ₩232,930 | +1.87% | 18.3만 |
|---|
| 2026.09.24 | ₩239,354 | ₩239,874 | ₩221,644 | ₩229,699 | -4.03% | 51.5만 |
|---|
| 2026.09.23 | ₩246,818 | ₩253,709 | ₩240,622 | ₩240,903 | -2.40% | 20.4만 |
|---|
| 2026.09.22 | ₩235,441 | ₩253,468 | ₩232,783 | ₩251,813 | +6.95% | 33.4만 |
|---|
| 2026.09.21 | ₩235,548 | ₩238,759 | ₩233,197 | ₩234,346 | -0.51% | 25만 |
|---|
| 2026.09.18 | ₩236,816 | ₩239,153 | ₩230,380 | ₩232,650 | -1.76% | 63.5만 |
|---|
| 2026.09.17 | ₩257,515 | ₩260,092 | ₩246,311 | ₩246,685 | -4.21% | 22.2만 |
|---|
| 2026.09.16 | ₩255,658 | ₩264,392 | ₩250,844 | ₩253,041 | -1.02% | 34.1만 |
|---|
| 2026.09.15 | ₩264,178 | ₩267,036 | ₩246,444 | ₩251,879 | -4.66% | 44.6만 |
|---|
| 2026.09.14 | ₩274,180 | ₩274,180 | ₩263,163 | ₩264,205 | -3.64% | 37.8만 |
|---|
| 2026.09.11 | ₩289,777 | ₩290,872 | ₩276,157 | ₩279,642 | -3.50% | 41.5만 |
|---|
| 2026.09.10 | ₩298,070 | ₩300,474 | ₩289,791 | ₩290,752 | -2.46% | 19.3만 |
|---|
| 2026.09.09 | ₩305,749 | ₩311,317 | ₩301,328 | ₩303,051 | -0.88% | 27만 |
|---|
| 2026.09.08 | ₩296,494 | ₩307,137 | ₩295,940 | ₩298,778 | +0.77% | 26.3만 |
|---|
| 2026.09.04 | ₩288,789 | ₩303,519 | ₩288,789 | ₩301,008 | +4.23% | 25.3만 |
|---|
| 2026.09.03 | ₩313,748 | ₩313,814 | ₩283,381 | ₩290,018 | -7.56% | 34.4만 |
|---|
| 2026.09.02 | ₩309,808 | ₩323,830 | ₩308,633 | ₩311,531 | +0.56% | 31.6만 |
|---|
| 2026.09.01 | ₩314,776 | ₩316,084 | ₩307,137 | ₩311,691 | -0.98% | 34.6만 |
|---|
| 2026.08.31 | ₩306,710 | ₩318,288 | ₩304,734 | ₩314,749 | +2.62% | 42.1만 |
|---|
| 2026.08.28 | ₩299,152 | ₩313,814 | ₩299,152 | ₩302,103 | +0.99% | 32.6만 |
|---|
| 2026.08.27 | ₩288,389 | ₩305,869 | ₩286,372 | ₩303,639 | +5.29% | 37만 |
|---|
| 2026.08.26 | ₩290,004 | ₩299,125 | ₩281,258 | ₩291,006 | +0.35% | 35만 |
|---|
| 2026.08.25 | ₩280,430 | ₩290,779 | ₩272,044 | ₩287,948 | +2.68% | 31.2만 |
|---|
| 2026.08.24 | ₩280,430 | ₩292,368 | ₩276,450 | ₩280,336 | -0.03% | 46.4만 |
|---|
| 2026.08.21 | ₩268,078 | ₩282,927 | ₩268,078 | ₩280,443 | +4.61% | 51.9만 |
|---|
| 2026.08.20 | ₩251,252 | ₩261,000 | ₩250,063 | ₩259,464 | +3.27% | 51.4만 |
|---|
| 2026.08.19 | ₩232,249 | ₩261,107 | ₩229,739 | ₩259,625 | +11.79% | 55.3만 |
|---|
| 2026.08.18 | ₩222,301 | ₩228,350 | ₩221,232 | ₩226,267 | +1.78% | 34.3만 |
|---|
| 2026.08.17 | ₩220,538 | ₩226,988 | ₩216,999 | ₩225,693 | +2.34% | 44.7만 |
|---|
| 2026.08.14 | ₩210,897 | ₩222,354 | ₩210,195 | ₩221,740 | +5.14% | 25.5만 |
|---|
| 2026.08.13 | ₩208,426 | ₩216,625 | ₩206,129 | ₩207,785 | -0.31% | 33.4만 |
|---|
| 2026.08.12 | ₩207,732 | ₩213,380 | ₩203,859 | ₩213,020 | +2.55% | 31.9만 |
|---|
| 2026.08.11 | ₩206,810 | ₩210,977 | ₩203,456 | ₩205,381 | -0.69% | 20.8만 |
|---|
| 2026.08.10 | ₩199,292 | ₩206,249 | ₩195,359 | ₩205,395 | +3.06% | 24.2만 |
|---|
| 2026.08.07 | ₩196,969 | ₩204,313 | ₩193,296 | ₩202,911 | +3.02% | 30.2만 |
|---|
| 2026.08.06 | ₩197,636 | ₩208,900 | ₩193,630 | ₩203,138 | +2.78% | 41.2만 |
|---|
| 2026.08.05 | ₩190,959 | ₩196,928 | ₩187,608 | ₩195,126 | +2.18% | 36.2만 |
|---|
| 2026.08.04 | ₩186,513 | ₩190,639 | ₩185,257 | ₩187,741 | +0.66% | 32.2만 |
|---|
| 2026.08.03 | ₩181,612 | ₩190,098 | ₩178,460 | ₩184,817 | +1.76% | 42.2만 |
|---|
| 2026.07.31 | ₩193,229 | ₩193,270 | ₩181,492 | ₩183,161 | -5.21% | 39만 |
|---|
| 2026.07.30 | ₩186,766 | ₩192,355 | ₩181,946 | ₩192,041 | +2.82% | 20.6만 |
|---|
| 2026.07.29 | ₩189,958 | ₩190,859 | ₩180,877 | ₩185,831 | -2.17% | 32.7만 |
|---|
| 2026.07.28 | ₩191,160 | ₩196,875 | ₩189,170 | ₩193,724 | +1.34% | 30.3만 |
|---|
| 2026.07.27 | ₩190,879 | ₩196,508 | ₩186,953 | ₩194,351 | +1.82% | 60.9만 |
|---|
| 2026.07.24 | ₩190,612 | ₩193,216 | ₩182,306 | ₩190,879 | +0.14% | 30.5만 |
|---|
| 2026.07.23 | ₩195,780 | ₩199,012 | ₩189,524 | ₩191,240 | -2.32% | 23.7만 |
|---|
| 2026.07.22 | ₩191,100 | ₩196,969 | ₩190,625 | ₩195,326 | +2.21% | 20.3만 |
|---|
| 2026.07.21 | ₩190,398 | ₩196,928 | ₩189,223 | ₩189,677 | -0.38% | 20.2만 |
|---|
| 2026.07.20 | ₩191,961 | ₩193,443 | ₩188,062 | ₩191,974 | +0.01% | 24.3만 |
|---|
| 2026.07.17 | ₩193,884 | ₩194,178 | ₩189,130 | ₩192,028 | -0.96% | 19.2만 |
|---|
| 2026.07.16 | ₩208,386 | ₩208,453 | ₩193,590 | ₩193,924 | -6.94% | 18.6만 |
|---|
| 2026.07.15 | ₩207,451 | ₩209,494 | ₩200,694 | ₩203,739 | -1.79% | 19.9만 |
|---|
| 2026.07.14 | ₩201,642 | ₩207,985 | ₩201,642 | ₩205,568 | +1.95% | 21.9만 |
|---|
| 2026.07.13 | ₩197,616 | ₩201,576 | ₩194,498 | ₩198,571 | +0.48% | 24.5만 |
|---|
| 2026.07.10 | ₩197,182 | ₩198,865 | ₩192,403 | ₩195,887 | -0.66% | 34.3만 |
|---|
| 2026.07.09 | ₩201,642 | ₩201,642 | ₩196,368 | ₩200,267 | -0.68% | 20.1만 |
|---|
| 2026.07.08 | ₩202,978 | ₩207,184 | ₩201,495 | ₩201,589 | -0.68% | 25만 |
|---|
| 2026.07.07 | ₩210,496 | ₩210,523 | ₩199,386 | ₩203,018 | -3.55% | 29.7만 |
|---|
| 2026.07.06 | ₩210,990 | ₩217,346 | ₩208,920 | ₩210,376 | -0.29% | 23.4만 |
|---|
| 2026.07.02 | ₩213,340 | ₩219,336 | ₩210,055 | ₩213,661 | +0.15% | 20.4만 |
|---|
| 2026.07.01 | ₩220,137 | ₩227,015 | ₩209,868 | ₩210,189 | -4.52% | 25.5만 |
|---|
| 2026.06.30 | ₩220,338 | ₩222,948 | ₩216,198 | ₩220,258 | -0.04% | 17.9만 |
|---|
| 2026.06.29 | ₩217,346 | ₩224,082 | ₩214,248 | ₩219,350 | +0.92% | 16.1만 |
|---|
| 2026.06.26 | ₩222,848 | ₩229,645 | ₩217,053 | ₩220,672 | -0.98% | 25.1만 |
|---|
| 2026.06.25 | ₩219,002 | ₩225,078 | ₩216,151 | ₩224,584 | +2.55% | 17만 |
|---|
| 2026.06.24 | ₩218,976 | ₩221,763 | ₩212,779 | ₩218,188 | -0.36% | 31.9만 |
|---|
| 2026.06.23 | ₩233,518 | ₩233,518 | ₩221,807 | ₩222,581 | -4.68% | 31.9만 |
|---|
| 2026.06.22 | ₩242,745 | ₩244,241 | ₩230,139 | ₩233,812 | -3.68% | 36.7만 |
|---|
| 2026.06.18 | ₩259,358 | ₩260,148 | ₩247,179 | ₩248,074 | -4.35% | 33.9만 |
|---|
| 2026.06.17 | ₩260,172 | ₩265,170 | ₩254,891 | ₩258,222 | -0.75% | 26만 |
|---|
| 2026.06.16 | ₩253,722 | ₩256,486 | ₩247,045 | ₩250,784 | -1.16% | 15.7만 |
|---|
| 2026.06.15 | ₩268,411 | ₩268,411 | ₩253,936 | ₩254,109 | -5.33% | 21.1만 |
|---|
| 2026.06.12 | ₩254,230 | ₩270,121 | ₩254,230 | ₩268,171 | +5.48% | 28.7만 |
|---|
| 2026.06.11 | ₩261,841 | ₩263,016 | ₩249,342 | ₩252,560 | -3.54% | 29.8만 |
|---|
| 2026.06.10 | ₩261,094 | ₩271,897 | ₩256,827 | ₩259,451 | -0.63% | 18.7만 |
|---|
| 2026.06.09 | ₩268,946 | ₩268,946 | ₩251,826 | ₩258,503 | -3.88% | 21.9만 |
|---|
| 2026.06.08 | ₩276,424 | ₩277,759 | ₩260,611 | ₩270,000 | -2.32% | 22.9만 |
|---|
| 2026.06.05 | ₩284,810 | ₩285,725 | ₩267,917 | ₩270,254 | -5.11% | 26.3만 |
|---|
| 2026.06.04 | ₩279,882 | ₩294,558 | ₩279,882 | ₩287,387 | +2.68% | 19.6만 |
|---|
| 2026.06.03 | ₩285,504 | ₩292,662 | ₩277,278 | ₩284,142 | -0.48% | 24.8만 |
|---|
| 2026.06.02 | ₩285,705 | ₩296,454 | ₩284,403 | ₩290,979 | +1.85% | 24.6만 |
|---|
| 2026.06.01 | ₩271,336 | ₩292,782 | ₩271,176 | ₩287,601 | +5.99% | 33.3만 |
|---|
| 2026.05.29 | ₩284,276 | ₩286,359 | ₩260,372 | ₩265,701 | -6.53% | 45.5만 |
|---|
| 2026.05.28 | ₩266,782 | ₩285,771 | ₩263,057 | ₩285,397 | +6.98% | 30.6만 |
|---|
| 2026.05.27 | ₩253,642 | ₩272,311 | ₩248,848 | ₩268,278 | +5.77% | 40.8만 |
|---|
| 2026.05.26 | ₩239,020 | ₩258,556 | ₩239,020 | ₩257,501 | +7.73% | 38.4만 |
|---|
| 2026.05.22 | ₩231,408 | ₩236,569 | ₩228,630 | ₩234,092 | +1.16% | 18.4만 |
|---|
| 2026.05.21 | ₩232,369 | ₩237,698 | ₩229,605 | ₩230,006 | -1.02% | 20.3만 |
|---|
| 2026.05.20 | ₩239,153 | ₩239,153 | ₩230,714 | ₩233,157 | -2.51% | 17만 |
|---|
| 2026.05.19 | ₩243,039 | ₩243,440 | ₩231,328 | ₩235,801 | -2.98% | 18.6만 |
|---|
| 2026.05.18 | ₩243,667 | ₩247,379 | ₩236,629 | ₩243,440 | -0.09% | 42.1만 |
|---|
| 2026.05.15 | ₩238,512 | ₩244,428 | ₩237,163 | ₩239,954 | +0.60% | 33.6만 |
|---|
| 2026.05.14 | ₩239,621 | ₩245,950 | ₩227,027 | ₩242,946 | +1.39% | 24.9만 |
|---|
| 2026.05.13 | ₩247,686 | ₩249,676 | ₩232,824 | ₩239,621 | -3.26% | 34.2만 |
|---|
| 2026.05.12 | ₩246,351 | ₩256,039 | ₩243,400 | ₩251,091 | +1.92% | 25.2만 |
|---|
| 2026.05.11 | ₩246,204 | ₩257,728 | ₩243,039 | ₩250,237 | +1.64% | 24.7만 |
|---|
| 2026.05.08 | ₩238,940 | ₩262,522 | ₩238,940 | ₩245,857 | +2.89% | 35만 |
|---|
| 2026.05.07 | ₩261,160 | ₩263,484 | ₩256,820 | ₩258,303 | -1.09% | 18.3만 |
|---|
| 2026.05.06 | ₩250,090 | ₩266,168 | ₩249,890 | ₩263,284 | +5.28% | 26만 |
|---|
| 2026.05.05 | ₩245,149 | ₩254,156 | ₩245,042 | ₩251,746 | +2.69% | 19.9만 |
|---|
| 2026.05.04 | ₩243,079 | ₩248,007 | ₩240,462 | ₩246,872 | +1.56% | 21.9만 |
|---|
| 2026.05.01 | ₩244,468 | ₩247,987 | ₩235,040 | ₩243,533 | -0.38% | 23.5만 |
|---|
| 2026.04.30 | ₩251,652 | ₩254,390 | ₩243,653 | ₩248,982 | -1.06% | 22.7만 |
|---|
| 2026.04.29 | ₩262,816 | ₩265,500 | ₩253,322 | ₩253,776 | -3.44% | 24.7만 |
|---|
| 2026.04.28 | ₩262,255 | ₩265,981 | ₩255,832 | ₩260,920 | -0.51% | 13.6만 |
|---|
| 2026.04.27 | ₩251,492 | ₩261,734 | ₩251,479 | ₩260,319 | +3.51% | 17.6만 |
|---|
| 2026.04.24 | ₩255,058 | ₩260,399 | ₩249,890 | ₩250,023 | -1.97% | 29.2만 |
|---|
| 2026.04.23 | ₩278,467 | ₩278,467 | ₩265,560 | ₩265,620 | -4.61% | 20만 |
|---|
| 2026.04.22 | ₩279,054 | ₩283,094 | ₩275,476 | ₩278,600 | -0.16% | 22.3만 |
|---|
| 2026.04.21 | ₩261,013 | ₩279,402 | ₩261,013 | ₩276,117 | +5.79% | 38.1만 |
|---|
| 2026.04.20 | ₩256,393 | ₩264,405 | ₩253,655 | ₩260,439 | +1.58% | 25.7만 |
|---|
| 2026.04.17 | ₩253,769 | ₩256,673 | ₩243,039 | ₩255,992 | +0.88% | 21.4만 |
|---|
| 2026.04.16 | ₩259,705 | ₩266,188 | ₩251,065 | ₩253,135 | -2.53% | 24.3만 |
|---|
| 2026.04.15 | ₩247,579 | ₩260,693 | ₩244,388 | ₩258,463 | +4.40% | 24.9만 |
|---|
| 2026.04.14 | ₩258,930 | ₩259,204 | ₩248,421 | ₩249,529 | -3.63% | 20.3만 |
|---|
| 2026.04.13 | ₩259,264 | ₩264,285 | ₩256,153 | ₩259,184 | -0.03% | 17.8만 |
|---|
| 2026.04.10 | ₩248,514 | ₩263,591 | ₩248,514 | ₩257,087 | +3.45% | 16.5만 |
|---|
| 2026.04.09 | ₩267,570 | ₩269,239 | ₩241,984 | ₩247,312 | -7.57% | 36.7만 |
|---|
| 2026.04.08 | ₩267,169 | ₩272,698 | ₩255,178 | ₩266,061 | -0.41% | 37.2만 |
|---|
| 2026.04.07 | ₩279,295 | ₩281,765 | ₩269,079 | ₩272,070 | -2.59% | 21.4만 |
|---|
| 2026.04.06 | ₩281,819 | ₩281,819 | ₩270,414 | ₩277,946 | -1.37% | 13.6만 |
|---|
| 2026.04.02 | ₩263,684 | ₩279,936 | ₩263,684 | ₩279,508 | +6.00% | 20.6만 |
|---|
| 2026.04.01 | ₩275,609 | ₩281,025 | ₩264,525 | ₩264,846 | -3.91% | 27.5만 |
|---|
| 2026.03.31 | ₩287,708 | ₩290,993 | ₩272,431 | ₩274,113 | -4.72% | 31만 |
|---|
| 2026.03.30 | ₩302,864 | ₩309,314 | ₩281,471 | ₩286,092 | -5.54% | 37.8만 |
|---|
| 2026.03.27 | ₩288,028 | ₩300,434 | ₩284,569 | ₩298,137 | +3.51% | 25.5만 |
|---|
| 2026.03.26 | ₩286,132 | ₩294,945 | ₩286,132 | ₩288,335 | +0.77% | 28.3만 |
|---|
| 2026.03.25 | ₩291,113 | ₩297,816 | ₩286,279 | ₩290,485 | -0.22% | 26.7만 |
|---|
| 2026.03.24 | ₩266,769 | ₩296,695 | ₩266,769 | ₩291,073 | +9.11% | 55.4만 |
|---|
| 2026.03.23 | ₩259,771 | ₩271,576 | ₩256,593 | ₩267,917 | +3.14% | 45.7만 |
|---|
| 2026.03.20 | ₩265,968 | ₩267,076 | ₩254,523 | ₩258,650 | -2.75% | 39.1만 |
|---|
| 2026.03.19 | ₩261,721 | ₩285,077 | ₩259,344 | ₩265,634 | +1.49% | 35.6만 |
|---|
| 2026.03.18 | ₩254,310 | ₩265,727 | ₩250,250 | ₩261,841 | +2.96% | 19.9만 |
|---|
| 2026.03.17 | ₩250,798 | ₩255,084 | ₩244,949 | ₩254,884 | +1.63% | 24.5만 |
|---|
| 2026.03.16 | ₩253,989 | ₩257,047 | ₩245,710 | ₩250,050 | -1.55% | 16.4만 |
|---|
| 2026.03.13 | ₩255,378 | ₩255,739 | ₩246,378 | ₩250,864 | -1.77% | 23.2만 |
|---|
| 2026.03.12 | ₩256,179 | ₩263,350 | ₩249,022 | ₩253,028 | -1.23% | 43.5만 |
|---|
| 2026.03.11 | ₩240,035 | ₩251,359 | ₩239,006 | ₩250,451 | +4.34% | 24.8만 |
|---|
| 2026.03.10 | ₩233,291 | ₩247,746 | ₩229,485 | ₩241,437 | +3.49% | 29.5만 |
|---|
| 2026.03.09 | ₩223,008 | ₩241,009 | ₩222,207 | ₩233,932 | +4.90% | 30.4만 |
|---|
| 2026.03.06 | ₩223,529 | ₩228,577 | ₩221,673 | ₩225,145 | +0.72% | 21.9만 |
|---|
| 2026.03.05 | ₩242,879 | ₩242,879 | ₩224,210 | ₩225,746 | -7.05% | 34.6만 |
|---|
| 2026.03.04 | ₩234,933 | ₩246,805 | ₩229,592 | ₩243,961 | +3.84% | 39.5만 |
|---|
| 2026.03.03 | ₩212,619 | ₩232,850 | ₩207,652 | ₩231,622 | +8.94% | 38.7만 |
|---|
| 2026.03.02 | ₩217,961 | ₩222,795 | ₩210,589 | ₩220,578 | +1.20% | 38.7만 |
|---|
| 2026.02.27 | ₩222,434 | ₩223,008 | ₩210,643 | ₩217,200 | -2.35% | 60.1만 |
|---|
| 2026.02.26 | ₩234,693 | ₩234,693 | ₩220,037 | ₩224,411 | -4.38% | 56.7만 |
|---|
| 2026.02.25 | ₩243,226 | ₩243,333 | ₩233,638 | ₩234,332 | -3.66% | 27.4만 |
|---|
| 2026.02.24 | ₩235,841 | ₩245,443 | ₩233,278 | ₩241,210 | +2.28% | 36.8만 |
|---|
| 2026.02.23 | ₩231,688 | ₩236,790 | ₩231,021 | ₩236,082 | +1.90% | 17.1만 |
|---|
| 2026.02.20 | ₩235,414 | ₩237,017 | ₩229,031 | ₩234,493 | -0.39% | 23.8만 |
|---|
| 2026.02.19 | ₩236,669 | ₩240,262 | ₩230,340 | ₩236,002 | -0.28% | 27.6만 |
|---|
| 2026.02.18 | ₩241,544 | ₩247,646 | ₩238,205 | ₩241,423 | -0.05% | 23.3만 |
|---|
| 2026.02.17 | ₩244,348 | ₩247,993 | ₩238,699 | ₩242,251 | -0.86% | 19.4만 |
|---|
| 2026.02.13 | ₩249,583 | ₩251,799 | ₩241,971 | ₩247,740 | -0.74% | 17.1만 |
|---|
| 2026.02.12 | ₩258,636 | ₩264,338 | ₩244,054 | ₩250,771 | -3.04% | 24.5만 |
|---|
| 2026.02.11 | ₩258,730 | ₩258,743 | ₩243,653 | ₩254,937 | -1.47% | 48만 |
|---|
| 2026.02.10 | ₩269,747 | ₩273,152 | ₩252,454 | ₩253,655 | -5.97% | 48.7만 |
|---|
| 2026.02.09 | ₩275,022 | ₩278,273 | ₩269,393 | ₩271,696 | -1.21% | 23.4만 |
|---|
| 2026.02.06 | ₩271,683 | ₩283,107 | ₩271,683 | ₩275,516 | +1.41% | 19.4만 |
|---|
| 2026.02.05 | ₩273,406 | ₩279,094 | ₩267,696 | ₩269,426 | -1.46% | 20.8만 |
|---|
| 2026.02.04 | ₩279,335 | ₩280,430 | ₩269,867 | ₩278,774 | -0.20% | 19.2만 |
|---|
| 2026.02.03 | ₩277,505 | ₩281,992 | ₩272,913 | ₩281,618 | +1.48% | 21.2만 |
|---|
| 2026.02.02 | ₩276,504 | ₩280,056 | ₩266,382 | ₩270,361 | -2.22% | 27.7만 |
|---|
| 2026.01.30 | ₩287,741 | ₩287,741 | ₩274,113 | ₩280,163 | -2.63% | 42.4만 |
|---|
| 2026.01.29 | ₩291,113 | ₩299,793 | ₩287,243 | ₩295,199 | +1.40% | 26.5만 |
|---|
| 2026.01.28 | ₩297,696 | ₩297,696 | ₩282,246 | ₩288,095 | -3.23% | 19.7만 |
|---|
| 2026.01.27 | ₩285,611 | ₩297,937 | ₩285,611 | ₩295,560 | +3.48% | 20.6만 |
|---|
| 2026.01.26 | ₩311,144 | ₩312,980 | ₩284,115 | ₩285,611 | -8.21% | 40.3만 |
|---|
| 2026.01.23 | ₩314,923 | ₩316,353 | ₩305,508 | ₩308,673 | -1.98% | 18.4만 |
|---|
| 2026.01.22 | ₩318,555 | ₩326,394 | ₩311,144 | ₩313,814 | -1.49% | 20.6만 |
|---|
| 2026.01.21 | ₩315,163 | ₩316,485 | ₩304,947 | ₩313,667 | -0.47% | 25.2만 |
|---|
| 2026.01.20 | ₩319,957 | ₩327,155 | ₩307,137 | ₩310,970 | -2.81% | 38.5만 |
|---|
| 2026.01.16 | ₩327,382 | ₩330,219 | ₩315,819 | ₩321,586 | -1.77% | 18.2만 |
|---|
| 2026.01.15 | ₩332,483 | ₩338,946 | ₩325,165 | ₩333,378 | +0.27% | 21.9만 |
|---|
| 2026.01.14 | ₩322,107 | ₩338,278 | ₩317,086 | ₩333,351 | +3.49% | 28만 |
|---|
| 2026.01.13 | ₩328,624 | ₩331,508 | ₩308,461 | ₩321,186 | -2.26% | 31.9만 |
|---|
| 2026.01.12 | ₩328,076 | ₩333,818 | ₩320,491 | ₩328,624 | +0.17% | 22.8만 |
|---|
| 2026.01.09 | ₩309,715 | ₩330,547 | ₩307,071 | ₩323,589 | +4.48% | 46.8만 |
|---|
| 2026.01.08 | ₩290,939 | ₩310,636 | ₩285,210 | ₩308,353 | +5.99% | 31.9만 |
|---|
| 2026.01.07 | ₩278,587 | ₩301,081 | ₩277,979 | ₩296,748 | +6.52% | 40.1만 |
|---|
| 2026.01.06 | ₩269,960 | ₩288,442 | ₩269,960 | ₩282,500 | +4.64% | 21.9만 |
|---|
| 2026.01.05 | ₩272,872 | ₩280,937 | ₩267,904 | ₩269,506 | -1.23% | 26만 |
|---|
| 2026.01.02 | ₩269,293 | ₩272,818 | ₩264,407 | ₩271,162 | +0.69% | 15만 |
|---|
| 2025.12.31 | ₩269,226 | ₩271,758 | ₩262,763 | ₩266,916 | -0.86% | 18.8만 |
|---|
| 2025.12.30 | ₩276,530 | ₩277,786 | ₩267,804 | ₩269,894 | -2.40% | 11.8만 |
|---|
| 2025.12.29 | ₩268,371 | ₩276,194 | ₩266,033 | ₩274,287 | +2.20% | 11.2만 |
|---|
| 2025.12.26 | ₩279,962 | ₩279,962 | ₩270,641 | ₩273,940 | -2.15% | 15.1만 |
|---|
| 2025.12.24 | ₩275,088 | ₩281,765 | ₩272,845 | ₩277,612 | +0.92% | 7.4만 |
|---|
| 2025.12.23 | ₩273,753 | ₩282,713 | ₩273,753 | ₩278,747 | +1.82% | 18.2만 |
|---|
| 2025.12.22 | ₩281,244 | ₩287,507 | ₩272,751 | ₩273,833 | -2.64% | 15.2만 |
|---|
| 2025.12.19 | ₩271,082 | ₩285,958 | ₩270,222 | ₩277,839 | +2.49% | 52.3만 |
|---|
| 2025.12.18 | ₩267,076 | ₩281,765 | ₩267,076 | ₩275,569 | +3.18% | 45.9만 |
|---|
| 2025.12.17 | ₩253,816 | ₩269,747 | ₩253,722 | ₩264,739 | +4.30% | 49.9만 |
|---|
| 2025.12.16 | ₩251,612 | ₩257,077 | ₩247,827 | ₩249,249 | -0.94% | 23.4만 |
|---|
| 2025.12.15 | ₩249,716 | ₩259,491 | ₩242,760 | ₩255,725 | +2.41% | 34.9만 |
|---|
| 2025.12.12 | ₩253,268 | ₩256,353 | ₩240,876 | ₩247,085 | -2.44% | 22.1만 |
|---|
| 2025.12.11 | ₩248,421 | ₩254,977 | ₩245,176 | ₩253,629 | +2.10% | 34.5만 |
|---|
| 2025.12.10 | ₩239,260 | ₩240,752 | ₩232,208 | ₩238,966 | -0.12% | 22.9만 |
|---|
| 2025.12.09 | ₩229,472 | ₩241,397 | ₩229,472 | ₩238,846 | +4.09% | 16.3만 |
|---|
| 2025.12.08 | ₩239,153 | ₩243,039 | ₩227,188 | ₩232,757 | -2.67% | 22.2만 |
|---|
| 2025.12.05 | ₩245,710 | ₩247,045 | ₩238,813 | ₩239,113 | -2.68% | 24.3만 |
|---|
| 2025.12.04 | ₩239,220 | ₩248,074 | ₩238,686 | ₩246,391 | +3.00% | 25.9만 |
|---|
| 2025.12.03 | ₩220,404 | ₩245,325 | ₩218,889 | ₩241,423 | +9.54% | 48.4만 |
|---|
| 2025.12.02 | ₩207,798 | ₩219,002 | ₩207,231 | ₩216,332 | +4.11% | 27.1만 |
|---|
| 2025.12.01 | ₩209,094 | ₩216,625 | ₩204,847 | ₩205,435 | -1.75% | 20.6만 |
|---|
| 2025.11.28 | ₩212,459 | ₩213,901 | ₩209,628 | ₩212,606 | +0.07% | 16만 |
|---|
| 2025.11.26 | ₩213,394 | ₩221,005 | ₩213,394 | ₩214,395 | +0.47% | 36.5만 |
|---|
| 2025.11.25 | ₩204,847 | ₩215,063 | ₩202,257 | ₩212,032 | +3.51% | 24.9만 |
|---|
| 2025.11.24 | ₩209,601 | ₩210,609 | ₩204,433 | ₩204,781 | -2.30% | 17.4만 |
|---|
| 2025.11.21 | ₩206,423 | ₩212,045 | ₩199,185 | ₩209,735 | +1.60% | 31.2만 |
|---|
| 2025.11.20 | ₩216,839 | ₩220,011 | ₩204,634 | ₩206,356 | -4.83% | 43만 |
|---|
| 2025.11.19 | ₩215,090 | ₩220,451 | ₩210,990 | ₩213,874 | -0.56% | 18.3만 |
|---|
| 2025.11.18 | ₩210,643 | ₩218,134 | ₩209,121 | ₩215,637 | +2.37% | 14.6만 |
|---|
| 2025.11.17 | ₩210,149 | ₩219,002 | ₩207,839 | ₩213,006 | +1.36% | 22.1만 |
|---|
| 2025.11.14 | ₩207,665 | ₩215,691 | ₩202,991 | ₩211,725 | +1.95% | 19.7만 |
|---|
| 2025.11.13 | ₩226,828 | ₩229,311 | ₩212,232 | ₩212,913 | -6.13% | 25.6만 |
|---|
| 2025.11.12 | ₩223,796 | ₩230,999 | ₩222,808 | ₩226,908 | +1.39% | 21.5만 |
|---|
| 2025.11.11 | ₩221,673 | ₩223,369 | ₩210,696 | ₩221,406 | -0.12% | 29.3만 |
|---|
| 2025.11.10 | ₩230,467 | ₩230,467 | ₩218,602 | ₩220,738 | -4.22% | 33.3만 |
|---|
| 2025.11.07 | ₩231,448 | ₩232,116 | ₩221,673 | ₩226,120 | -2.30% | 19.2만 |
|---|
| 2025.11.06 | ₩214,996 | ₩236,482 | ₩212,633 | ₩228,510 | +6.29% | 64만 |
|---|
| 2025.11.05 | ₩227,015 | ₩234,332 | ₩227,015 | ₩232,343 | +2.35% | 17.6만 |
|---|
| 2025.11.04 | ₩234,373 | ₩239,861 | ₩227,175 | ₩228,110 | -2.67% | 56.4만 |
|---|
| 2025.11.03 | ₩231,368 | ₩250,878 | ₩228,664 | ₩242,732 | +4.91% | 56.5만 |
|---|
| 2025.10.31 | ₩217,533 | ₩232,236 | ₩215,664 | ₩231,368 | +6.36% | 31.2만 |
|---|
| 2025.10.30 | ₩218,281 | ₩219,109 | ₩209,775 | ₩215,183 | -1.42% | 26.1만 |
|---|
| 2025.10.29 | ₩221,433 | ₩226,334 | ₩217,614 | ₩221,660 | +0.10% | 26.2만 |
|---|
| 2025.10.28 | ₩217,507 | ₩224,037 | ₩215,450 | ₩220,084 | +1.18% | 19.3만 |
|---|
| 2025.10.27 | ₩219,056 | ₩220,091 | ₩215,464 | ₩219,617 | +0.26% | 15.6만 |
|---|
| 2025.10.24 | ₩210,990 | ₩220,792 | ₩210,990 | ₩219,416 | +3.99% | 26.8만 |
|---|
| 2025.10.23 | ₩207,732 | ₩211,331 | ₩204,651 | ₩208,466 | +0.35% | 21.7만 |
|---|
| 2025.10.22 | ₩209,174 | ₩211,785 | ₩198,397 | ₩204,340 | -2.31% | 25.3만 |
|---|
| 2025.10.21 | ₩211,992 | ₩212,906 | ₩205,275 | ₩211,391 | -0.28% | 25.1만 |
|---|
| 2025.10.20 | ₩208,787 | ₩216,799 | ₩206,984 | ₩215,036 | +2.99% | 20.7만 |
|---|
| 2025.10.17 | ₩204,553 | ₩209,568 | ₩201,776 | ₩204,967 | +0.20% | 26.2만 |
|---|
| 2025.10.16 | ₩207,264 | ₩213,300 | ₩203,165 | ₩206,476 | -0.38% | 29.9만 |
|---|
| 2025.10.15 | ₩220,338 | ₩222,792 | ₩200,975 | ₩204,660 | -7.12% | 45.8만 |
|---|
| 2025.10.14 | ₩219,216 | ₩226,053 | ₩216,643 | ₩219,390 | +0.08% | 16.5만 |
|---|
| 2025.10.13 | ₩219,577 | ₩227,856 | ₩218,775 | ₩223,957 | +1.99% | 18.4만 |
|---|
| 2025.10.10 | ₩223,462 | ₩229,952 | ₩212,646 | ₩213,688 | -4.37% | 25.1만 |
|---|