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 | ₩234,192 | ₩246,277 | ₩231,543 | ₩242,320 | +3.47% | 22.4만 |
| 2026.10.08 | ₩227,199 | ₩237,088 | ₩227,199 | ₩232,591 | +2.37% | 22.2만 |
| 2026.10.07 | ₩231,723 | ₩232,791 | ₩224,476 | ₩227,159 | -1.97% | 16.6만 |
| 2026.10.06 | ₩232,404 | ₩236,754 | ₩226,832 | ₩236,194 | +1.63% | 23.2만 |
| 2026.10.05 | ₩230,949 | ₩234,446 | ₩225,384 | ₩231,683 | +0.32% | 25.7만 |
| 2026.10.02 | ₩230,882 | ₩232,324 | ₩227,893 | ₩228,934 | -0.84% | 20.1만 |
| 2026.10.01 | ₩222,488 | ₩228,607 | ₩218,758 | ₩227,266 | +2.15% | 30.4만 |
| 2026.09.30 | ₩224,783 | ₩234,366 | ₩224,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩224,503 |
| -0.12% |
| 34만 |
| 2026.09.29 | ₩230,415 | ₩230,415 | ₩218,978 | ₩221,540 | -3.85% | 30.3만 |
|---|
| 2026.09.28 | ₩231,963 | ₩234,886 | ₩229,328 | ₩234,272 | +1.00% | 24.4만 |
|---|
| 2026.09.25 | ₩228,507 | ₩233,031 | ₩228,053 | ₩232,791 | +1.87% | 18.3만 |
|---|
| 2026.09.24 | ₩239,210 | ₩239,731 | ₩221,511 | ₩229,561 | -4.03% | 51.5만 |
|---|
| 2026.09.23 | ₩246,670 | ₩253,557 | ₩240,478 | ₩240,758 | -2.40% | 20.4만 |
|---|
| 2026.09.22 | ₩235,300 | ₩253,317 | ₩232,644 | ₩251,662 | +6.95% | 33.4만 |
|---|
| 2026.09.21 | ₩235,407 | ₩238,616 | ₩233,058 | ₩234,205 | -0.51% | 25만 |
|---|
| 2026.09.18 | ₩236,674 | ₩239,010 | ₩230,242 | ₩232,511 | -1.76% | 63.5만 |
|---|
| 2026.09.17 | ₩257,360 | ₩259,936 | ₩246,163 | ₩246,537 | -4.21% | 22.2만 |
|---|
| 2026.09.16 | ₩255,505 | ₩264,234 | ₩250,694 | ₩252,890 | -1.02% | 34.1만 |
|---|
| 2026.09.15 | ₩264,020 | ₩266,876 | ₩246,297 | ₩251,728 | -4.66% | 44.6만 |
|---|
| 2026.09.14 | ₩274,016 | ₩274,016 | ₩263,006 | ₩264,047 | -3.64% | 37.8만 |
|---|
| 2026.09.11 | ₩289,604 | ₩290,698 | ₩275,991 | ₩279,474 | -3.50% | 41.5만 |
|---|
| 2026.09.10 | ₩297,892 | ₩300,294 | ₩289,617 | ₩290,578 | -2.46% | 19.3만 |
|---|
| 2026.09.09 | ₩305,565 | ₩311,131 | ₩301,148 | ₩302,870 | -0.88% | 27만 |
|---|
| 2026.09.08 | ₩296,317 | ₩306,953 | ₩295,763 | ₩298,599 | +0.77% | 26.3만 |
|---|
| 2026.09.04 | ₩288,616 | ₩303,337 | ₩288,616 | ₩300,828 | +4.23% | 25.3만 |
|---|
| 2026.09.03 | ₩313,560 | ₩313,626 | ₩283,211 | ₩289,844 | -7.56% | 34.4만 |
|---|
| 2026.09.02 | ₩309,623 | ₩323,636 | ₩308,448 | ₩311,344 | +0.56% | 31.6만 |
|---|
| 2026.09.01 | ₩314,587 | ₩315,895 | ₩306,953 | ₩311,504 | -0.98% | 34.6만 |
|---|
| 2026.08.31 | ₩306,526 | ₩318,097 | ₩304,551 | ₩314,561 | +2.62% | 42.1만 |
|---|
| 2026.08.28 | ₩298,973 | ₩313,626 | ₩298,973 | ₩301,922 | +0.99% | 32.6만 |
|---|
| 2026.08.27 | ₩288,216 | ₩305,686 | ₩286,201 | ₩303,457 | +5.29% | 37만 |
|---|
| 2026.08.26 | ₩289,831 | ₩298,946 | ₩281,089 | ₩290,832 | +0.35% | 35만 |
|---|
| 2026.08.25 | ₩280,262 | ₩290,605 | ₩271,881 | ₩287,775 | +2.68% | 31.2만 |
|---|
| 2026.08.24 | ₩280,262 | ₩292,193 | ₩276,285 | ₩280,168 | -0.03% | 46.4만 |
|---|
| 2026.08.21 | ₩267,917 | ₩282,757 | ₩267,917 | ₩280,275 | +4.61% | 51.9만 |
|---|
| 2026.08.20 | ₩251,101 | ₩260,844 | ₩249,913 | ₩259,309 | +3.27% | 51.4만 |
|---|
| 2026.08.19 | ₩232,110 | ₩260,950 | ₩229,601 | ₩259,469 | +11.79% | 55.3만 |
|---|
| 2026.08.18 | ₩222,168 | ₩228,213 | ₩221,100 | ₩226,131 | +1.78% | 34.3만 |
|---|
| 2026.08.17 | ₩220,406 | ₩226,852 | ₩216,869 | ₩225,557 | +2.34% | 44.7만 |
|---|
| 2026.08.14 | ₩210,770 | ₩222,221 | ₩210,070 | ₩221,607 | +5.14% | 25.5만 |
|---|
| 2026.08.13 | ₩208,301 | ₩216,496 | ₩206,006 | ₩207,661 | -0.31% | 33.4만 |
|---|
| 2026.08.12 | ₩207,607 | ₩213,253 | ₩203,737 | ₩212,892 | +2.55% | 31.9만 |
|---|
| 2026.08.11 | ₩206,686 | ₩210,850 | ₩203,334 | ₩205,258 | -0.69% | 20.8만 |
|---|
| 2026.08.10 | ₩199,173 | ₩206,126 | ₩195,242 | ₩205,272 | +3.06% | 24.2만 |
|---|
| 2026.08.07 | ₩196,851 | ₩204,191 | ₩193,180 | ₩202,789 | +3.02% | 30.2만 |
|---|
| 2026.08.06 | ₩197,518 | ₩208,775 | ₩193,514 | ₩203,016 | +2.78% | 41.2만 |
|---|
| 2026.08.05 | ₩190,845 | ₩196,811 | ₩187,495 | ₩195,009 | +2.18% | 36.2만 |
|---|
| 2026.08.04 | ₩186,401 | ₩190,525 | ₩185,146 | ₩187,629 | +0.66% | 32.2만 |
|---|
| 2026.08.03 | ₩181,503 | ₩189,984 | ₩178,353 | ₩184,706 | +1.76% | 42.2만 |
|---|
| 2026.07.31 | ₩193,114 | ₩193,154 | ₩181,383 | ₩183,051 | -5.21% | 39만 |
|---|
| 2026.07.30 | ₩186,654 | ₩192,240 | ₩181,837 | ₩191,926 | +2.82% | 20.6만 |
|---|
| 2026.07.29 | ₩189,844 | ₩190,745 | ₩180,769 | ₩185,720 | -2.17% | 32.7만 |
|---|
| 2026.07.28 | ₩191,045 | ₩196,757 | ₩189,057 | ₩193,608 | +1.34% | 30.3만 |
|---|
| 2026.07.27 | ₩190,765 | ₩196,390 | ₩186,841 | ₩194,235 | +1.82% | 60.9만 |
|---|
| 2026.07.24 | ₩190,498 | ₩193,100 | ₩182,197 | ₩190,765 | +0.14% | 30.5만 |
|---|
| 2026.07.23 | ₩195,663 | ₩198,892 | ₩189,410 | ₩191,125 | -2.32% | 23.7만 |
|---|
| 2026.07.22 | ₩190,985 | ₩196,851 | ₩190,511 | ₩195,209 | +2.21% | 20.3만 |
|---|
| 2026.07.21 | ₩190,284 | ₩196,811 | ₩189,110 | ₩189,564 | -0.38% | 20.2만 |
|---|
| 2026.07.20 | ₩191,846 | ₩193,327 | ₩187,949 | ₩191,859 | +0.01% | 24.3만 |
|---|
| 2026.07.17 | ₩193,768 | ₩194,061 | ₩189,017 | ₩191,913 | -0.96% | 19.2만 |
|---|
| 2026.07.16 | ₩208,261 | ₩208,328 | ₩193,474 | ₩193,808 | -6.94% | 18.6만 |
|---|
| 2026.07.15 | ₩207,327 | ₩209,369 | ₩200,574 | ₩203,617 | -1.79% | 19.9만 |
|---|
| 2026.07.14 | ₩201,522 | ₩207,861 | ₩201,522 | ₩205,445 | +1.95% | 21.9만 |
|---|
| 2026.07.13 | ₩197,498 | ₩201,455 | ₩194,382 | ₩198,452 | +0.48% | 24.5만 |
|---|
| 2026.07.10 | ₩197,064 | ₩198,746 | ₩192,288 | ₩195,770 | -0.66% | 34.3만 |
|---|
| 2026.07.09 | ₩201,522 | ₩201,522 | ₩196,250 | ₩200,147 | -0.68% | 20.1만 |
|---|
| 2026.07.08 | ₩202,856 | ₩207,060 | ₩201,375 | ₩201,468 | -0.68% | 25만 |
|---|
| 2026.07.07 | ₩210,370 | ₩210,397 | ₩199,266 | ₩202,896 | -3.55% | 29.7만 |
|---|
| 2026.07.06 | ₩210,864 | ₩217,216 | ₩208,795 | ₩210,250 | -0.29% | 23.4만 |
|---|
| 2026.07.02 | ₩213,212 | ₩219,205 | ₩209,929 | ₩213,533 | +0.15% | 20.4만 |
|---|
| 2026.07.01 | ₩220,006 | ₩226,879 | ₩209,743 | ₩210,063 | -4.52% | 25.5만 |
|---|
| 2026.06.30 | ₩220,206 | ₩222,815 | ₩216,068 | ₩220,126 | -0.04% | 17.9만 |
|---|
| 2026.06.29 | ₩217,216 | ₩223,948 | ₩214,120 | ₩219,218 | +0.92% | 16.1만 |
|---|
| 2026.06.26 | ₩222,715 | ₩229,508 | ₩216,923 | ₩220,539 | -0.98% | 25.1만 |
|---|
| 2026.06.25 | ₩218,871 | ₩224,943 | ₩216,022 | ₩224,450 | +2.55% | 17만 |
|---|
| 2026.06.24 | ₩218,844 | ₩221,630 | ₩212,652 | ₩218,057 | -0.36% | 31.9만 |
|---|
| 2026.06.23 | ₩233,378 | ₩233,378 | ₩221,674 | ₩222,448 | -4.68% | 31.9만 |
|---|
| 2026.06.22 | ₩242,600 | ₩244,095 | ₩230,002 | ₩233,672 | -3.68% | 36.7만 |
|---|
| 2026.06.18 | ₩259,202 | ₩259,992 | ₩247,031 | ₩247,925 | -4.35% | 33.9만 |
|---|
| 2026.06.17 | ₩260,016 | ₩265,012 | ₩254,738 | ₩258,068 | -0.75% | 26만 |
|---|
| 2026.06.16 | ₩253,570 | ₩256,333 | ₩246,897 | ₩250,634 | -1.16% | 15.7만 |
|---|
| 2026.06.15 | ₩268,251 | ₩268,251 | ₩253,784 | ₩253,957 | -5.33% | 21.1만 |
|---|
| 2026.06.12 | ₩254,077 | ₩269,959 | ₩254,077 | ₩268,010 | +5.48% | 28.7만 |
|---|
| 2026.06.11 | ₩261,684 | ₩262,859 | ₩249,193 | ₩252,409 | -3.54% | 29.8만 |
|---|
| 2026.06.10 | ₩260,937 | ₩271,734 | ₩256,673 | ₩259,296 | -0.63% | 18.7만 |
|---|
| 2026.06.09 | ₩268,784 | ₩268,784 | ₩251,675 | ₩258,348 | -3.88% | 21.9만 |
|---|
| 2026.06.08 | ₩276,258 | ₩277,593 | ₩260,455 | ₩269,839 | -2.32% | 22.9만 |
|---|
| 2026.06.05 | ₩284,639 | ₩285,553 | ₩267,757 | ₩270,092 | -5.11% | 26.3만 |
|---|
| 2026.06.04 | ₩279,715 | ₩294,382 | ₩279,715 | ₩287,215 | +2.68% | 19.6만 |
|---|
| 2026.06.03 | ₩285,333 | ₩292,487 | ₩277,112 | ₩283,972 | -0.48% | 24.8만 |
|---|
| 2026.06.02 | ₩285,533 | ₩296,277 | ₩284,232 | ₩290,805 | +1.85% | 24.6만 |
|---|
| 2026.06.01 | ₩271,173 | ₩292,607 | ₩271,013 | ₩287,428 | +5.99% | 33.3만 |
|---|
| 2026.05.29 | ₩284,105 | ₩286,187 | ₩260,216 | ₩265,541 | -6.53% | 45.5만 |
|---|
| 2026.05.28 | ₩266,622 | ₩285,600 | ₩262,899 | ₩285,226 | +6.98% | 30.6만 |
|---|
| 2026.05.27 | ₩253,490 | ₩272,148 | ₩248,699 | ₩268,117 | +5.77% | 40.8만 |
|---|
| 2026.05.26 | ₩238,876 | ₩258,401 | ₩238,876 | ₩257,347 | +7.73% | 38.4만 |
|---|
| 2026.05.22 | ₩231,269 | ₩236,428 | ₩228,493 | ₩233,952 | +1.16% | 18.4만 |
|---|
| 2026.05.21 | ₩232,230 | ₩237,555 | ₩229,468 | ₩229,868 | -1.02% | 20.3만 |
|---|
| 2026.05.20 | ₩239,010 | ₩239,010 | ₩230,575 | ₩233,018 | -2.51% | 17만 |
|---|
| 2026.05.19 | ₩242,894 | ₩243,294 | ₩231,189 | ₩235,660 | -2.98% | 18.6만 |
|---|
| 2026.05.18 | ₩243,521 | ₩247,231 | ₩236,488 | ₩243,294 | -0.09% | 42.1만 |
|---|
| 2026.05.15 | ₩238,369 | ₩244,282 | ₩237,021 | ₩239,811 | +0.60% | 33.6만 |
|---|
| 2026.05.14 | ₩239,477 | ₩245,803 | ₩226,891 | ₩242,800 | +1.39% | 24.9만 |
|---|
| 2026.05.13 | ₩247,538 | ₩249,526 | ₩232,684 | ₩239,477 | -3.26% | 34.2만 |
|---|
| 2026.05.12 | ₩246,203 | ₩255,886 | ₩243,254 | ₩250,941 | +1.92% | 25.2만 |
|---|
| 2026.05.11 | ₩246,057 | ₩257,574 | ₩242,894 | ₩250,087 | +1.64% | 24.7만 |
|---|
| 2026.05.08 | ₩238,796 | ₩262,365 | ₩238,796 | ₩245,710 | +2.89% | 35만 |
|---|
| 2026.05.07 | ₩261,004 | ₩263,326 | ₩256,666 | ₩258,148 | -1.09% | 18.3만 |
|---|
| 2026.05.06 | ₩249,940 | ₩266,008 | ₩249,740 | ₩263,126 | +5.28% | 26만 |
|---|
| 2026.05.05 | ₩245,002 | ₩254,004 | ₩244,895 | ₩251,595 | +2.69% | 19.9만 |
|---|
| 2026.05.04 | ₩242,934 | ₩247,858 | ₩240,318 | ₩246,724 | +1.56% | 21.9만 |
|---|
| 2026.05.01 | ₩244,322 | ₩247,838 | ₩234,899 | ₩243,387 | -0.38% | 23.5만 |
|---|
| 2026.04.30 | ₩251,502 | ₩254,237 | ₩243,507 | ₩248,832 | -1.06% | 22.7만 |
|---|
| 2026.04.29 | ₩262,659 | ₩265,341 | ₩253,170 | ₩253,624 | -3.44% | 24.7만 |
|---|
| 2026.04.28 | ₩262,098 | ₩265,822 | ₩255,679 | ₩260,764 | -0.51% | 13.6만 |
|---|
| 2026.04.27 | ₩251,341 | ₩261,578 | ₩251,328 | ₩260,163 | +3.51% | 17.6만 |
|---|
| 2026.04.24 | ₩254,905 | ₩260,243 | ₩249,740 | ₩249,873 | -1.97% | 29.2만 |
|---|
| 2026.04.23 | ₩278,300 | ₩278,300 | ₩265,401 | ₩265,461 | -4.61% | 20만 |
|---|
| 2026.04.22 | ₩278,887 | ₩282,924 | ₩275,310 | ₩278,433 | -0.16% | 22.3만 |
|---|
| 2026.04.21 | ₩260,857 | ₩279,234 | ₩260,857 | ₩275,951 | +5.79% | 38.1만 |
|---|
| 2026.04.20 | ₩256,239 | ₩264,247 | ₩253,503 | ₩260,283 | +1.58% | 25.7만 |
|---|
| 2026.04.17 | ₩253,617 | ₩256,520 | ₩242,894 | ₩255,839 | +0.88% | 21.4만 |
|---|
| 2026.04.16 | ₩259,549 | ₩266,029 | ₩250,914 | ₩252,983 | -2.53% | 24.3만 |
|---|
| 2026.04.15 | ₩247,431 | ₩260,537 | ₩244,241 | ₩258,308 | +4.40% | 24.9만 |
|---|
| 2026.04.14 | ₩258,775 | ₩259,049 | ₩248,272 | ₩249,380 | -3.63% | 20.3만 |
|---|
| 2026.04.13 | ₩259,109 | ₩264,127 | ₩255,999 | ₩259,029 | -0.03% | 17.8만 |
|---|
| 2026.04.10 | ₩248,365 | ₩263,433 | ₩248,365 | ₩256,933 | +3.45% | 16.5만 |
|---|
| 2026.04.09 | ₩267,410 | ₩269,078 | ₩241,839 | ₩247,164 | -7.57% | 36.7만 |
|---|
| 2026.04.08 | ₩267,009 | ₩272,535 | ₩255,025 | ₩265,902 | -0.41% | 37.2만 |
|---|
| 2026.04.07 | ₩279,127 | ₩281,596 | ₩268,918 | ₩271,907 | -2.59% | 21.4만 |
|---|
| 2026.04.06 | ₩281,650 | ₩281,650 | ₩270,252 | ₩277,779 | -1.37% | 13.6만 |
|---|
| 2026.04.02 | ₩263,526 | ₩279,768 | ₩263,526 | ₩279,341 | +6.00% | 20.6만 |
|---|
| 2026.04.01 | ₩275,444 | ₩280,857 | ₩264,367 | ₩264,687 | -3.91% | 27.5만 |
|---|
| 2026.03.31 | ₩287,535 | ₩290,818 | ₩272,268 | ₩273,949 | -4.72% | 31만 |
|---|
| 2026.03.30 | ₩302,683 | ₩309,129 | ₩281,303 | ₩285,920 | -5.54% | 37.8만 |
|---|
| 2026.03.27 | ₩287,856 | ₩300,254 | ₩284,399 | ₩297,958 | +3.51% | 25.5만 |
|---|
| 2026.03.26 | ₩285,960 | ₩294,769 | ₩285,960 | ₩288,163 | +0.77% | 28.3만 |
|---|
| 2026.03.25 | ₩290,938 | ₩297,638 | ₩286,107 | ₩290,311 | -0.22% | 26.7만 |
|---|
| 2026.03.24 | ₩266,609 | ₩296,517 | ₩266,609 | ₩290,898 | +9.11% | 55.4만 |
|---|
| 2026.03.23 | ₩259,616 | ₩271,414 | ₩256,440 | ₩267,757 | +3.14% | 45.7만 |
|---|
| 2026.03.20 | ₩265,808 | ₩266,916 | ₩254,371 | ₩258,495 | -2.75% | 39.1만 |
|---|
| 2026.03.19 | ₩261,564 | ₩284,906 | ₩259,189 | ₩265,475 | +1.49% | 35.6만 |
|---|
| 2026.03.18 | ₩254,157 | ₩265,568 | ₩250,100 | ₩261,684 | +2.96% | 19.9만 |
|---|
| 2026.03.17 | ₩250,647 | ₩254,931 | ₩244,802 | ₩254,731 | +1.63% | 24.5만 |
|---|
| 2026.03.16 | ₩253,837 | ₩256,893 | ₩245,563 | ₩249,900 | -1.55% | 16.4만 |
|---|
| 2026.03.13 | ₩255,225 | ₩255,585 | ₩246,230 | ₩250,714 | -1.77% | 23.2만 |
|---|
| 2026.03.12 | ₩256,026 | ₩263,193 | ₩248,872 | ₩252,876 | -1.23% | 43.5만 |
|---|
| 2026.03.11 | ₩239,891 | ₩251,208 | ₩238,863 | ₩250,300 | +4.34% | 24.8만 |
|---|
| 2026.03.10 | ₩233,151 | ₩247,598 | ₩229,348 | ₩241,292 | +3.49% | 29.5만 |
|---|
| 2026.03.09 | ₩222,875 | ₩240,865 | ₩222,074 | ₩233,792 | +4.90% | 30.4만 |
|---|
| 2026.03.06 | ₩223,395 | ₩228,440 | ₩221,540 | ₩225,010 | +0.72% | 21.9만 |
|---|
| 2026.03.05 | ₩242,733 | ₩242,733 | ₩224,076 | ₩225,611 | -7.05% | 34.6만 |
|---|
| 2026.03.04 | ₩234,793 | ₩246,657 | ₩229,454 | ₩243,814 | +3.84% | 39.5만 |
|---|
| 2026.03.03 | ₩212,492 | ₩232,711 | ₩207,527 | ₩231,483 | +8.94% | 38.7만 |
|---|
| 2026.03.02 | ₩217,830 | ₩222,661 | ₩210,463 | ₩220,446 | +1.20% | 38.7만 |
|---|
| 2026.02.27 | ₩222,301 | ₩222,875 | ₩210,517 | ₩217,069 | -2.35% | 60.1만 |
|---|
| 2026.02.26 | ₩234,552 | ₩234,552 | ₩219,905 | ₩224,276 | -4.38% | 56.7만 |
|---|
| 2026.02.25 | ₩243,080 | ₩243,187 | ₩233,498 | ₩234,192 | -3.66% | 27.4만 |
|---|
| 2026.02.24 | ₩235,700 | ₩245,296 | ₩233,138 | ₩241,065 | +2.28% | 36.8만 |
|---|
| 2026.02.23 | ₩231,550 | ₩236,648 | ₩230,882 | ₩235,940 | +1.90% | 17.1만 |
|---|
| 2026.02.20 | ₩235,273 | ₩236,875 | ₩228,894 | ₩234,352 | -0.39% | 23.8만 |
|---|
| 2026.02.19 | ₩236,528 | ₩240,118 | ₩230,202 | ₩235,860 | -0.28% | 27.6만 |
|---|
| 2026.02.18 | ₩241,399 | ₩247,498 | ₩238,062 | ₩241,279 | -0.05% | 23.3만 |
|---|
| 2026.02.17 | ₩244,201 | ₩247,845 | ₩238,556 | ₩242,106 | -0.86% | 19.4만 |
|---|
| 2026.02.13 | ₩249,433 | ₩251,648 | ₩241,826 | ₩247,591 | -0.74% | 17.1만 |
|---|
| 2026.02.12 | ₩258,481 | ₩264,180 | ₩243,908 | ₩250,621 | -3.04% | 24.5만 |
|---|
| 2026.02.11 | ₩258,575 | ₩258,588 | ₩243,507 | ₩254,785 | -1.47% | 48만 |
|---|
| 2026.02.10 | ₩269,585 | ₩272,988 | ₩252,302 | ₩253,503 | -5.97% | 48.7만 |
|---|
| 2026.02.09 | ₩274,857 | ₩278,106 | ₩269,231 | ₩271,534 | -1.21% | 23.4만 |
|---|
| 2026.02.06 | ₩271,520 | ₩282,938 | ₩271,520 | ₩275,351 | +1.41% | 19.4만 |
|---|
| 2026.02.05 | ₩273,242 | ₩278,927 | ₩267,535 | ₩269,265 | -1.46% | 20.8만 |
|---|
| 2026.02.04 | ₩279,167 | ₩280,262 | ₩269,705 | ₩278,607 | -0.20% | 19.2만 |
|---|
| 2026.02.03 | ₩277,339 | ₩281,823 | ₩272,749 | ₩281,450 | +1.48% | 21.2만 |
|---|
| 2026.02.02 | ₩276,338 | ₩279,888 | ₩266,222 | ₩270,199 | -2.22% | 27.7만 |
|---|
| 2026.01.30 | ₩287,569 | ₩287,569 | ₩273,949 | ₩279,995 | -2.63% | 42.4만 |
|---|
| 2026.01.29 | ₩290,938 | ₩299,613 | ₩287,071 | ₩295,022 | +1.40% | 26.5만 |
|---|
| 2026.01.28 | ₩297,518 | ₩297,518 | ₩282,077 | ₩287,922 | -3.23% | 19.7만 |
|---|
| 2026.01.27 | ₩285,440 | ₩297,758 | ₩285,440 | ₩295,383 | +3.48% | 20.6만 |
|---|
| 2026.01.26 | ₩310,957 | ₩312,792 | ₩283,945 | ₩285,440 | -8.21% | 40.3만 |
|---|
| 2026.01.23 | ₩314,734 | ₩316,163 | ₩305,325 | ₩308,488 | -1.98% | 18.4만 |
|---|
| 2026.01.22 | ₩318,364 | ₩326,198 | ₩310,957 | ₩313,626 | -1.49% | 20.6만 |
|---|
| 2026.01.21 | ₩314,974 | ₩316,295 | ₩304,765 | ₩313,479 | -0.47% | 25.2만 |
|---|
| 2026.01.20 | ₩319,765 | ₩326,959 | ₩306,953 | ₩310,784 | -2.81% | 38.5만 |
|---|
| 2026.01.16 | ₩327,186 | ₩330,022 | ₩315,630 | ₩321,394 | -1.77% | 18.2만 |
|---|
| 2026.01.15 | ₩332,284 | ₩338,743 | ₩324,970 | ₩333,178 | +0.27% | 21.9만 |
|---|
| 2026.01.14 | ₩321,914 | ₩338,076 | ₩316,896 | ₩333,151 | +3.49% | 28만 |
|---|
| 2026.01.13 | ₩328,427 | ₩331,309 | ₩308,276 | ₩320,993 | -2.26% | 31.9만 |
|---|
| 2026.01.12 | ₩327,880 | ₩333,618 | ₩320,299 | ₩328,427 | +0.17% | 22.8만 |
|---|
| 2026.01.09 | ₩309,529 | ₩330,349 | ₩306,887 | ₩323,395 | +4.48% | 46.8만 |
|---|
| 2026.01.08 | ₩290,765 | ₩310,450 | ₩285,040 | ₩308,168 | +5.99% | 31.9만 |
|---|
| 2026.01.07 | ₩278,420 | ₩300,901 | ₩277,813 | ₩296,570 | +6.52% | 40.1만 |
|---|
| 2026.01.06 | ₩269,799 | ₩288,269 | ₩269,799 | ₩282,330 | +4.64% | 21.9만 |
|---|
| 2026.01.05 | ₩272,708 | ₩280,769 | ₩267,743 | ₩269,345 | -1.23% | 26만 |
|---|
| 2026.01.02 | ₩269,131 | ₩272,655 | ₩264,248 | ₩271,000 | +0.69% | 15만 |
|---|
| 2025.12.31 | ₩269,065 | ₩271,595 | ₩262,605 | ₩266,756 | -0.86% | 18.8만 |
|---|
| 2025.12.30 | ₩276,365 | ₩277,619 | ₩267,643 | ₩269,732 | -2.40% | 11.8만 |
|---|
| 2025.12.29 | ₩268,211 | ₩276,029 | ₩265,874 | ₩274,123 | +2.20% | 11.2만 |
|---|
| 2025.12.26 | ₩279,795 | ₩279,795 | ₩270,479 | ₩273,776 | -2.15% | 15.1만 |
|---|
| 2025.12.24 | ₩274,923 | ₩281,596 | ₩272,681 | ₩277,446 | +0.92% | 7.4만 |
|---|
| 2025.12.23 | ₩273,589 | ₩282,544 | ₩273,589 | ₩278,580 | +1.82% | 18.2만 |
|---|
| 2025.12.22 | ₩281,076 | ₩287,335 | ₩272,588 | ₩273,669 | -2.64% | 15.2만 |
|---|
| 2025.12.19 | ₩270,920 | ₩285,787 | ₩270,060 | ₩277,673 | +2.49% | 52.3만 |
|---|
| 2025.12.18 | ₩266,916 | ₩281,596 | ₩266,916 | ₩275,404 | +3.18% | 45.9만 |
|---|
| 2025.12.17 | ₩253,664 | ₩269,585 | ₩253,570 | ₩264,580 | +4.30% | 49.9만 |
|---|
| 2025.12.16 | ₩251,462 | ₩256,923 | ₩247,678 | ₩249,099 | -0.94% | 23.4만 |
|---|
| 2025.12.15 | ₩249,566 | ₩259,336 | ₩242,615 | ₩255,572 | +2.41% | 34.9만 |
|---|
| 2025.12.12 | ₩253,116 | ₩256,199 | ₩240,732 | ₩246,937 | -2.44% | 22.1만 |
|---|
| 2025.12.11 | ₩248,272 | ₩254,825 | ₩245,029 | ₩253,477 | +2.10% | 34.5만 |
|---|
| 2025.12.10 | ₩239,117 | ₩240,607 | ₩232,069 | ₩238,823 | -0.12% | 22.9만 |
|---|
| 2025.12.09 | ₩229,334 | ₩241,252 | ₩229,334 | ₩238,703 | +4.09% | 16.3만 |
|---|
| 2025.12.08 | ₩239,010 | ₩242,894 | ₩227,052 | ₩232,617 | -2.67% | 22.2만 |
|---|
| 2025.12.05 | ₩245,563 | ₩246,897 | ₩238,670 | ₩238,970 | -2.68% | 24.3만 |
|---|
| 2025.12.04 | ₩239,077 | ₩247,925 | ₩238,543 | ₩246,243 | +3.00% | 25.9만 |
|---|
| 2025.12.03 | ₩220,272 | ₩245,178 | ₩218,758 | ₩241,279 | +9.54% | 48.4만 |
|---|
| 2025.12.02 | ₩207,674 | ₩218,871 | ₩207,107 | ₩216,202 | +4.11% | 27.1만 |
|---|
| 2025.12.01 | ₩208,969 | ₩216,496 | ₩204,725 | ₩205,312 | -1.75% | 20.6만 |
|---|
| 2025.11.28 | ₩212,332 | ₩213,773 | ₩209,502 | ₩212,478 | +0.07% | 16만 |
|---|
| 2025.11.26 | ₩213,266 | ₩220,873 | ₩213,266 | ₩214,267 | +0.47% | 36.5만 |
|---|
| 2025.11.25 | ₩204,725 | ₩214,934 | ₩202,135 | ₩211,905 | +3.51% | 24.9만 |
|---|
| 2025.11.24 | ₩209,476 | ₩210,483 | ₩204,311 | ₩204,658 | -2.30% | 17.4만 |
|---|
| 2025.11.21 | ₩206,299 | ₩211,918 | ₩199,066 | ₩209,609 | +1.60% | 31.2만 |
|---|
| 2025.11.20 | ₩216,709 | ₩219,879 | ₩204,511 | ₩206,233 | -4.83% | 43만 |
|---|
| 2025.11.19 | ₩214,961 | ₩220,319 | ₩210,864 | ₩213,746 | -0.56% | 18.3만 |
|---|
| 2025.11.18 | ₩210,517 | ₩218,004 | ₩208,995 | ₩215,508 | +2.37% | 14.6만 |
|---|
| 2025.11.17 | ₩210,023 | ₩218,871 | ₩207,714 | ₩212,879 | +1.36% | 22.1만 |
|---|
| 2025.11.14 | ₩207,541 | ₩215,561 | ₩202,869 | ₩211,598 | +1.95% | 19.7만 |
|---|
| 2025.11.13 | ₩226,692 | ₩229,174 | ₩212,105 | ₩212,785 | -6.13% | 25.6만 |
|---|
| 2025.11.12 | ₩223,662 | ₩230,861 | ₩222,675 | ₩226,772 | +1.39% | 21.5만 |
|---|
| 2025.11.11 | ₩221,540 | ₩223,235 | ₩210,570 | ₩221,273 | -0.12% | 29.3만 |
|---|
| 2025.11.10 | ₩230,328 | ₩230,328 | ₩218,471 | ₩220,606 | -4.22% | 33.3만 |
|---|
| 2025.11.07 | ₩231,309 | ₩231,977 | ₩221,540 | ₩225,984 | -2.30% | 19.2만 |
|---|
| 2025.11.06 | ₩214,867 | ₩236,341 | ₩212,505 | ₩228,373 | +6.29% | 64만 |
|---|
| 2025.11.05 | ₩226,879 | ₩234,192 | ₩226,879 | ₩232,204 | +2.35% | 17.6만 |
|---|
| 2025.11.04 | ₩234,232 | ₩239,717 | ₩227,039 | ₩227,973 | -2.67% | 56.4만 |
|---|
| 2025.11.03 | ₩231,229 | ₩250,728 | ₩228,527 | ₩242,587 | +4.91% | 56.5만 |
|---|
| 2025.10.31 | ₩217,403 | ₩232,097 | ₩215,535 | ₩231,229 | +6.36% | 31.2만 |
|---|
| 2025.10.30 | ₩218,150 | ₩218,978 | ₩209,649 | ₩215,054 | -1.42% | 26.1만 |
|---|
| 2025.10.29 | ₩221,300 | ₩226,198 | ₩217,483 | ₩221,527 | +0.10% | 26.2만 |
|---|
| 2025.10.28 | ₩217,376 | ₩223,902 | ₩215,321 | ₩219,952 | +1.18% | 19.3만 |
|---|
| 2025.10.27 | ₩218,924 | ₩219,959 | ₩215,334 | ₩219,485 | +0.26% | 15.6만 |
|---|
| 2025.10.24 | ₩210,864 | ₩220,659 | ₩210,864 | ₩219,285 | +3.99% | 26.8만 |
|---|
| 2025.10.23 | ₩207,607 | ₩211,204 | ₩204,528 | ₩208,341 | +0.35% | 21.7만 |
|---|
| 2025.10.22 | ₩209,049 | ₩211,658 | ₩198,279 | ₩204,217 | -2.31% | 25.3만 |
|---|
| 2025.10.21 | ₩211,865 | ₩212,779 | ₩205,152 | ₩211,264 | -0.28% | 25.1만 |
|---|
| 2025.10.20 | ₩208,662 | ₩216,669 | ₩206,860 | ₩214,907 | +2.99% | 20.7만 |
|---|
| 2025.10.17 | ₩204,431 | ₩209,442 | ₩201,655 | ₩204,845 | +0.20% | 26.2만 |
|---|
| 2025.10.16 | ₩207,140 | ₩213,172 | ₩203,043 | ₩206,353 | -0.38% | 29.9만 |
|---|
| 2025.10.15 | ₩220,206 | ₩222,659 | ₩200,854 | ₩204,538 | -7.12% | 45.8만 |
|---|
| 2025.10.14 | ₩219,085 | ₩225,918 | ₩216,513 | ₩219,258 | +0.08% | 16.5만 |
|---|
| 2025.10.13 | ₩219,445 | ₩227,719 | ₩218,644 | ₩223,822 | +1.99% | 18.4만 |
|---|
| 2025.10.10 | ₩223,329 | ₩229,815 | ₩212,519 | ₩213,559 | -4.37% | 25.1만 |
|---|