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 | ₩234,526 | ₩246,627 | ₩231,873 | ₩242,665 | +3.47% | 22.4만 |
| 2026.10.08 | ₩227,522 | ₩237,426 | ₩227,522 | ₩232,922 | +2.37% | 22.2만 |
| 2026.10.07 | ₩232,053 | ₩233,122 | ₩224,796 | ₩227,482 | -1.97% | 16.6만 |
| 2026.10.06 | ₩232,735 | ₩237,092 | ₩227,155 | ₩236,530 | +1.63% | 23.2만 |
| 2026.10.05 | ₩231,278 | ₩234,779 | ₩225,705 | ₩232,013 | +0.32% | 25.7만 |
| 2026.10.02 | ₩231,211 | ₩232,654 | ₩228,217 | ₩229,260 | -0.84% | 20.1만 |
| 2026.10.01 | ₩222,805 | ₩228,932 | ₩219,069 | ₩227,589 | +2.15% | 30.4만 |
| 2026.09.30 | ₩225,103 | ₩234,699 | ₩224,448 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩224,823 |
| -0.12% |
| 34만 |
| 2026.09.29 | ₩230,743 | ₩230,743 | ₩219,290 | ₩221,856 | -3.85% | 30.3만 |
|---|
| 2026.09.28 | ₩232,294 | ₩235,220 | ₩229,654 | ₩234,606 | +1.00% | 24.4만 |
|---|
| 2026.09.25 | ₩228,832 | ₩233,363 | ₩228,378 | ₩233,122 | +1.87% | 18.3만 |
|---|
| 2026.09.24 | ₩239,551 | ₩240,072 | ₩221,826 | ₩229,888 | -4.03% | 51.5만 |
|---|
| 2026.09.23 | ₩247,022 | ₩253,918 | ₩240,820 | ₩241,101 | -2.40% | 20.4만 |
|---|
| 2026.09.22 | ₩235,635 | ₩253,677 | ₩232,975 | ₩252,020 | +6.95% | 33.4만 |
|---|
| 2026.09.21 | ₩235,742 | ₩238,956 | ₩233,390 | ₩234,539 | -0.51% | 25만 |
|---|
| 2026.09.18 | ₩237,011 | ₩239,350 | ₩230,570 | ₩232,842 | -1.76% | 63.5만 |
|---|
| 2026.09.17 | ₩257,727 | ₩260,306 | ₩246,514 | ₩246,888 | -4.21% | 22.2만 |
|---|
| 2026.09.16 | ₩255,869 | ₩264,610 | ₩251,051 | ₩253,250 | -1.02% | 34.1만 |
|---|
| 2026.09.15 | ₩264,396 | ₩267,256 | ₩246,647 | ₩252,087 | -4.66% | 44.6만 |
|---|
| 2026.09.14 | ₩274,406 | ₩274,406 | ₩263,380 | ₩264,423 | -3.64% | 37.8만 |
|---|
| 2026.09.11 | ₩290,016 | ₩291,112 | ₩276,384 | ₩279,872 | -3.50% | 41.5만 |
|---|
| 2026.09.10 | ₩298,316 | ₩300,721 | ₩290,030 | ₩290,992 | -2.46% | 19.3만 |
|---|
| 2026.09.09 | ₩306,000 | ₩311,574 | ₩301,577 | ₩303,301 | -0.88% | 27만 |
|---|
| 2026.09.08 | ₩296,739 | ₩307,390 | ₩296,184 | ₩299,024 | +0.77% | 26.3만 |
|---|
| 2026.09.04 | ₩289,027 | ₩303,769 | ₩289,027 | ₩301,256 | +4.23% | 25.3만 |
|---|
| 2026.09.03 | ₩314,006 | ₩314,073 | ₩283,614 | ₩290,257 | -7.56% | 34.4만 |
|---|
| 2026.09.02 | ₩310,063 | ₩324,096 | ₩308,887 | ₩311,787 | +0.56% | 31.6만 |
|---|
| 2026.09.01 | ₩315,035 | ₩316,345 | ₩307,390 | ₩311,948 | -0.98% | 34.6만 |
|---|
| 2026.08.31 | ₩306,963 | ₩318,550 | ₩304,985 | ₩315,008 | +2.62% | 42.1만 |
|---|
| 2026.08.28 | ₩299,398 | ₩314,073 | ₩299,398 | ₩302,352 | +0.99% | 32.6만 |
|---|
| 2026.08.27 | ₩288,626 | ₩306,121 | ₩286,608 | ₩303,889 | +5.29% | 37만 |
|---|
| 2026.08.26 | ₩290,243 | ₩299,372 | ₩281,489 | ₩291,246 | +0.35% | 35만 |
|---|
| 2026.08.25 | ₩280,661 | ₩291,019 | ₩272,268 | ₩288,185 | +2.68% | 31.2만 |
|---|
| 2026.08.24 | ₩280,661 | ₩292,609 | ₩276,678 | ₩280,567 | -0.03% | 46.4만 |
|---|
| 2026.08.21 | ₩268,298 | ₩283,160 | ₩268,298 | ₩280,674 | +4.61% | 51.9만 |
|---|
| 2026.08.20 | ₩251,459 | ₩261,215 | ₩250,269 | ₩259,678 | +3.27% | 51.4만 |
|---|
| 2026.08.19 | ₩232,441 | ₩261,322 | ₩229,928 | ₩259,838 | +11.79% | 55.3만 |
|---|
| 2026.08.18 | ₩222,484 | ₩228,538 | ₩221,415 | ₩226,453 | +1.78% | 34.3만 |
|---|
| 2026.08.17 | ₩220,720 | ₩227,175 | ₩217,178 | ₩225,878 | +2.34% | 44.7만 |
|---|
| 2026.08.14 | ₩211,070 | ₩222,537 | ₩210,369 | ₩221,923 | +5.14% | 25.5만 |
|---|
| 2026.08.13 | ₩208,598 | ₩216,804 | ₩206,299 | ₩207,956 | -0.31% | 33.4만 |
|---|
| 2026.08.12 | ₩207,903 | ₩213,556 | ₩204,027 | ₩213,195 | +2.55% | 31.9만 |
|---|
| 2026.08.11 | ₩206,981 | ₩211,150 | ₩203,623 | ₩205,551 | -0.69% | 20.8만 |
|---|
| 2026.08.10 | ₩199,456 | ₩206,419 | ₩195,520 | ₩205,564 | +3.06% | 24.2만 |
|---|
| 2026.08.07 | ₩197,131 | ₩204,481 | ₩193,455 | ₩203,078 | +3.02% | 30.2만 |
|---|
| 2026.08.06 | ₩197,799 | ₩209,072 | ₩193,790 | ₩203,305 | +2.78% | 41.2만 |
|---|
| 2026.08.05 | ₩191,117 | ₩197,091 | ₩187,762 | ₩195,286 | +2.18% | 36.2만 |
|---|
| 2026.08.04 | ₩186,666 | ₩190,796 | ₩185,410 | ₩187,896 | +0.66% | 32.2만 |
|---|
| 2026.08.03 | ₩181,761 | ₩190,255 | ₩178,607 | ₩184,969 | +1.76% | 42.2만 |
|---|
| 2026.07.31 | ₩193,389 | ₩193,429 | ₩181,641 | ₩183,312 | -5.21% | 39만 |
|---|
| 2026.07.30 | ₩186,920 | ₩192,513 | ₩182,095 | ₩192,199 | +2.82% | 20.6만 |
|---|
| 2026.07.29 | ₩190,114 | ₩191,016 | ₩181,026 | ₩185,985 | -2.17% | 32.7만 |
|---|
| 2026.07.28 | ₩191,317 | ₩197,037 | ₩189,326 | ₩193,883 | +1.34% | 30.3만 |
|---|
| 2026.07.27 | ₩191,036 | ₩196,670 | ₩187,107 | ₩194,511 | +1.82% | 60.9만 |
|---|
| 2026.07.24 | ₩190,769 | ₩193,375 | ₩182,456 | ₩191,036 | +0.14% | 30.5만 |
|---|
| 2026.07.23 | ₩195,941 | ₩199,176 | ₩189,680 | ₩191,397 | -2.32% | 23.7만 |
|---|
| 2026.07.22 | ₩191,257 | ₩197,131 | ₩190,783 | ₩195,487 | +2.21% | 20.3만 |
|---|
| 2026.07.21 | ₩190,555 | ₩197,091 | ₩189,379 | ₩189,834 | -0.38% | 20.2만 |
|---|
| 2026.07.20 | ₩192,119 | ₩193,602 | ₩188,216 | ₩192,132 | +0.01% | 24.3만 |
|---|
| 2026.07.17 | ₩194,044 | ₩194,338 | ₩189,286 | ₩192,186 | -0.96% | 19.2만 |
|---|
| 2026.07.16 | ₩208,558 | ₩208,625 | ₩193,750 | ₩194,084 | -6.94% | 18.6만 |
|---|
| 2026.07.15 | ₩207,622 | ₩209,667 | ₩200,860 | ₩203,907 | -1.79% | 19.9만 |
|---|
| 2026.07.14 | ₩201,808 | ₩208,157 | ₩201,808 | ₩205,738 | +1.95% | 21.9만 |
|---|
| 2026.07.13 | ₩197,779 | ₩201,742 | ₩194,658 | ₩198,735 | +0.48% | 24.5만 |
|---|
| 2026.07.10 | ₩197,345 | ₩199,029 | ₩192,561 | ₩196,048 | -0.66% | 34.3만 |
|---|
| 2026.07.09 | ₩201,808 | ₩201,808 | ₩196,529 | ₩200,432 | -0.68% | 20.1만 |
|---|
| 2026.07.08 | ₩203,145 | ₩207,355 | ₩201,661 | ₩201,755 | -0.68% | 25만 |
|---|
| 2026.07.07 | ₩210,669 | ₩210,696 | ₩199,550 | ₩203,185 | -3.55% | 29.7만 |
|---|
| 2026.07.06 | ₩211,164 | ₩217,525 | ₩209,092 | ₩210,549 | -0.29% | 23.4만 |
|---|
| 2026.07.02 | ₩213,516 | ₩219,517 | ₩210,228 | ₩213,837 | +0.15% | 20.4만 |
|---|
| 2026.07.01 | ₩220,319 | ₩227,202 | ₩210,041 | ₩210,362 | -4.52% | 25.5만 |
|---|
| 2026.06.30 | ₩220,519 | ₩223,132 | ₩216,376 | ₩220,439 | -0.04% | 17.9만 |
|---|
| 2026.06.29 | ₩217,525 | ₩224,267 | ₩214,425 | ₩219,530 | +0.92% | 16.1만 |
|---|
| 2026.06.26 | ₩223,032 | ₩229,834 | ₩217,231 | ₩220,853 | -0.98% | 25.1만 |
|---|
| 2026.06.25 | ₩219,183 | ₩225,264 | ₩216,329 | ₩224,769 | +2.55% | 17만 |
|---|
| 2026.06.24 | ₩219,156 | ₩221,945 | ₩212,955 | ₩218,367 | -0.36% | 31.9만 |
|---|
| 2026.06.23 | ₩233,710 | ₩233,710 | ₩221,989 | ₩222,764 | -4.68% | 31.9만 |
|---|
| 2026.06.22 | ₩242,945 | ₩244,442 | ₩230,329 | ₩234,004 | -3.68% | 36.7만 |
|---|
| 2026.06.18 | ₩259,571 | ₩260,362 | ₩247,382 | ₩248,278 | -4.35% | 33.9만 |
|---|
| 2026.06.17 | ₩260,386 | ₩265,389 | ₩255,101 | ₩258,435 | -0.75% | 26만 |
|---|
| 2026.06.16 | ₩253,931 | ₩256,698 | ₩247,249 | ₩250,991 | -1.16% | 15.7만 |
|---|
| 2026.06.15 | ₩268,632 | ₩268,632 | ₩254,145 | ₩254,319 | -5.33% | 21.1만 |
|---|
| 2026.06.12 | ₩254,439 | ₩270,343 | ₩254,439 | ₩268,392 | +5.48% | 28.7만 |
|---|
| 2026.06.11 | ₩262,057 | ₩263,233 | ₩249,548 | ₩252,768 | -3.54% | 29.8만 |
|---|
| 2026.06.10 | ₩261,309 | ₩272,121 | ₩257,039 | ₩259,665 | -0.63% | 18.7만 |
|---|
| 2026.06.09 | ₩269,167 | ₩269,167 | ₩252,033 | ₩258,716 | -3.88% | 21.9만 |
|---|
| 2026.06.08 | ₩276,651 | ₩277,988 | ₩260,826 | ₩270,223 | -2.32% | 22.9만 |
|---|
| 2026.06.05 | ₩285,044 | ₩285,960 | ₩268,138 | ₩270,477 | -5.11% | 26.3만 |
|---|
| 2026.06.04 | ₩280,113 | ₩294,801 | ₩280,113 | ₩287,624 | +2.68% | 19.6만 |
|---|
| 2026.06.03 | ₩285,739 | ₩292,903 | ₩277,507 | ₩284,376 | -0.48% | 24.8만 |
|---|
| 2026.06.02 | ₩285,940 | ₩296,699 | ₩284,637 | ₩291,219 | +1.85% | 24.6만 |
|---|
| 2026.06.01 | ₩271,559 | ₩293,023 | ₩271,399 | ₩287,838 | +5.99% | 33.3만 |
|---|
| 2026.05.29 | ₩284,510 | ₩286,595 | ₩260,587 | ₩265,919 | -6.53% | 45.5만 |
|---|
| 2026.05.28 | ₩267,002 | ₩286,007 | ₩263,273 | ₩285,633 | +6.98% | 30.6만 |
|---|
| 2026.05.27 | ₩253,851 | ₩272,535 | ₩249,053 | ₩268,499 | +5.77% | 40.8만 |
|---|
| 2026.05.26 | ₩239,217 | ₩258,769 | ₩239,217 | ₩257,713 | +7.73% | 38.4만 |
|---|
| 2026.05.22 | ₩231,599 | ₩236,764 | ₩228,819 | ₩234,285 | +1.16% | 18.4만 |
|---|
| 2026.05.21 | ₩232,561 | ₩237,893 | ₩229,794 | ₩230,195 | -1.02% | 20.3만 |
|---|
| 2026.05.20 | ₩239,350 | ₩239,350 | ₩230,904 | ₩233,349 | -2.51% | 17만 |
|---|
| 2026.05.19 | ₩243,239 | ₩243,640 | ₩231,518 | ₩235,996 | -2.98% | 18.6만 |
|---|
| 2026.05.18 | ₩243,868 | ₩247,583 | ₩236,824 | ₩243,640 | -0.09% | 42.1만 |
|---|
| 2026.05.15 | ₩238,709 | ₩244,629 | ₩237,359 | ₩240,152 | +0.60% | 33.6만 |
|---|
| 2026.05.14 | ₩239,818 | ₩246,153 | ₩227,214 | ₩243,146 | +1.39% | 24.9만 |
|---|
| 2026.05.13 | ₩247,890 | ₩249,882 | ₩233,015 | ₩239,818 | -3.26% | 34.2만 |
|---|
| 2026.05.12 | ₩246,554 | ₩256,250 | ₩243,600 | ₩251,298 | +1.92% | 25.2만 |
|---|
| 2026.05.11 | ₩246,407 | ₩257,941 | ₩243,239 | ₩250,443 | +1.64% | 24.7만 |
|---|
| 2026.05.08 | ₩239,136 | ₩262,739 | ₩239,136 | ₩246,059 | +2.89% | 35만 |
|---|
| 2026.05.07 | ₩261,375 | ₩263,701 | ₩257,032 | ₩258,515 | -1.09% | 18.3만 |
|---|
| 2026.05.06 | ₩250,296 | ₩266,387 | ₩250,096 | ₩263,500 | +5.28% | 26만 |
|---|
| 2026.05.05 | ₩245,351 | ₩254,366 | ₩245,244 | ₩251,953 | +2.69% | 19.9만 |
|---|
| 2026.05.04 | ₩243,279 | ₩248,211 | ₩240,660 | ₩247,075 | +1.56% | 21.9만 |
|---|
| 2026.05.01 | ₩244,669 | ₩248,191 | ₩235,234 | ₩243,734 | -0.38% | 23.5만 |
|---|
| 2026.04.30 | ₩251,860 | ₩254,599 | ₩243,854 | ₩249,187 | -1.06% | 22.7만 |
|---|
| 2026.04.29 | ₩263,033 | ₩265,719 | ₩253,530 | ₩253,985 | -3.44% | 24.7만 |
|---|
| 2026.04.28 | ₩262,471 | ₩266,200 | ₩256,043 | ₩261,135 | -0.51% | 13.6만 |
|---|
| 2026.04.27 | ₩251,699 | ₩261,950 | ₩251,686 | ₩260,533 | +3.51% | 17.6만 |
|---|
| 2026.04.24 | ₩255,268 | ₩260,614 | ₩250,096 | ₩250,229 | -1.97% | 29.2만 |
|---|
| 2026.04.23 | ₩278,696 | ₩278,696 | ₩265,779 | ₩265,839 | -4.61% | 20만 |
|---|
| 2026.04.22 | ₩279,284 | ₩283,327 | ₩275,702 | ₩278,830 | -0.16% | 22.3만 |
|---|
| 2026.04.21 | ₩261,228 | ₩279,632 | ₩261,228 | ₩276,344 | +5.79% | 38.1만 |
|---|
| 2026.04.20 | ₩256,604 | ₩264,623 | ₩253,864 | ₩260,654 | +1.58% | 25.7만 |
|---|
| 2026.04.17 | ₩253,978 | ₩256,885 | ₩243,239 | ₩256,203 | +0.88% | 21.4만 |
|---|
| 2026.04.16 | ₩259,919 | ₩266,407 | ₩251,272 | ₩253,343 | -2.53% | 24.3만 |
|---|
| 2026.04.15 | ₩247,783 | ₩260,908 | ₩244,589 | ₩258,676 | +4.40% | 24.9만 |
|---|
| 2026.04.14 | ₩259,143 | ₩259,417 | ₩248,625 | ₩249,735 | -3.63% | 20.3만 |
|---|
| 2026.04.13 | ₩259,478 | ₩264,503 | ₩256,364 | ₩259,397 | -0.03% | 17.8만 |
|---|
| 2026.04.10 | ₩248,719 | ₩263,808 | ₩248,719 | ₩257,299 | +3.45% | 16.5만 |
|---|
| 2026.04.09 | ₩267,790 | ₩269,461 | ₩242,184 | ₩247,516 | -7.57% | 36.7만 |
|---|
| 2026.04.08 | ₩267,390 | ₩272,923 | ₩255,388 | ₩266,280 | -0.41% | 37.2만 |
|---|
| 2026.04.07 | ₩279,525 | ₩281,997 | ₩269,301 | ₩272,294 | -2.59% | 21.4만 |
|---|
| 2026.04.06 | ₩282,051 | ₩282,051 | ₩270,637 | ₩278,175 | -1.37% | 13.6만 |
|---|
| 2026.04.02 | ₩263,901 | ₩280,166 | ₩263,901 | ₩279,739 | +6.00% | 20.6만 |
|---|
| 2026.04.01 | ₩275,836 | ₩281,257 | ₩264,743 | ₩265,064 | -3.91% | 27.5만 |
|---|
| 2026.03.31 | ₩287,945 | ₩291,232 | ₩272,655 | ₩274,339 | -4.72% | 31만 |
|---|
| 2026.03.30 | ₩303,114 | ₩309,569 | ₩281,703 | ₩286,327 | -5.54% | 37.8만 |
|---|
| 2026.03.27 | ₩288,265 | ₩300,681 | ₩284,804 | ₩298,383 | +3.51% | 25.5만 |
|---|
| 2026.03.26 | ₩286,368 | ₩295,188 | ₩286,368 | ₩288,573 | +0.77% | 28.3만 |
|---|
| 2026.03.25 | ₩291,353 | ₩298,062 | ₩286,515 | ₩290,724 | -0.22% | 26.7만 |
|---|
| 2026.03.24 | ₩266,989 | ₩296,939 | ₩266,989 | ₩291,313 | +9.11% | 55.4만 |
|---|
| 2026.03.23 | ₩259,985 | ₩271,800 | ₩256,805 | ₩268,138 | +3.14% | 45.7만 |
|---|
| 2026.03.20 | ₩266,187 | ₩267,296 | ₩254,733 | ₩258,863 | -2.75% | 39.1만 |
|---|
| 2026.03.19 | ₩261,937 | ₩285,312 | ₩259,558 | ₩265,853 | +1.49% | 35.6만 |
|---|
| 2026.03.18 | ₩254,519 | ₩265,946 | ₩250,456 | ₩262,057 | +2.96% | 19.9만 |
|---|
| 2026.03.17 | ₩251,004 | ₩255,294 | ₩245,151 | ₩255,094 | +1.63% | 24.5만 |
|---|
| 2026.03.16 | ₩254,198 | ₩257,259 | ₩245,912 | ₩250,256 | -1.55% | 16.4만 |
|---|
| 2026.03.13 | ₩255,588 | ₩255,949 | ₩246,581 | ₩251,071 | -1.77% | 23.2만 |
|---|
| 2026.03.12 | ₩256,390 | ₩263,567 | ₩249,227 | ₩253,236 | -1.23% | 43.5만 |
|---|
| 2026.03.11 | ₩240,232 | ₩251,566 | ₩239,203 | ₩250,657 | +4.34% | 24.8만 |
|---|
| 2026.03.10 | ₩233,483 | ₩247,950 | ₩229,674 | ₩241,636 | +3.49% | 29.5만 |
|---|
| 2026.03.09 | ₩223,192 | ₩241,208 | ₩222,390 | ₩234,125 | +4.90% | 30.4만 |
|---|
| 2026.03.06 | ₩223,713 | ₩228,765 | ₩221,856 | ₩225,331 | +0.72% | 21.9만 |
|---|
| 2026.03.05 | ₩243,079 | ₩243,079 | ₩224,395 | ₩225,932 | -7.05% | 34.6만 |
|---|
| 2026.03.04 | ₩235,127 | ₩247,008 | ₩229,781 | ₩244,162 | +3.84% | 39.5만 |
|---|
| 2026.03.03 | ₩212,794 | ₩233,042 | ₩207,823 | ₩231,812 | +8.94% | 38.7만 |
|---|
| 2026.03.02 | ₩218,140 | ₩222,978 | ₩210,763 | ₩220,760 | +1.20% | 38.7만 |
|---|
| 2026.02.27 | ₩222,617 | ₩223,192 | ₩210,816 | ₩217,378 | -2.35% | 60.1만 |
|---|
| 2026.02.26 | ₩234,886 | ₩234,886 | ₩220,218 | ₩224,595 | -4.38% | 56.7만 |
|---|
| 2026.02.25 | ₩243,426 | ₩243,533 | ₩233,831 | ₩234,526 | -3.66% | 27.4만 |
|---|
| 2026.02.24 | ₩236,036 | ₩245,645 | ₩233,470 | ₩241,408 | +2.28% | 36.8만 |
|---|
| 2026.02.23 | ₩231,879 | ₩236,985 | ₩231,211 | ₩236,276 | +1.90% | 17.1만 |
|---|
| 2026.02.20 | ₩235,608 | ₩237,212 | ₩229,220 | ₩234,686 | -0.39% | 23.8만 |
|---|
| 2026.02.19 | ₩236,864 | ₩240,459 | ₩230,529 | ₩236,196 | -0.28% | 27.6만 |
|---|
| 2026.02.18 | ₩241,743 | ₩247,850 | ₩238,401 | ₩241,622 | -0.05% | 23.3만 |
|---|
| 2026.02.17 | ₩244,549 | ₩248,198 | ₩238,896 | ₩242,451 | -0.86% | 19.4만 |
|---|
| 2026.02.13 | ₩249,788 | ₩252,007 | ₩242,170 | ₩247,944 | -0.74% | 17.1만 |
|---|
| 2026.02.12 | ₩258,849 | ₩264,556 | ₩244,255 | ₩250,978 | -3.04% | 24.5만 |
|---|
| 2026.02.11 | ₩258,943 | ₩258,956 | ₩243,854 | ₩255,147 | -1.47% | 48만 |
|---|
| 2026.02.10 | ₩269,969 | ₩273,377 | ₩252,662 | ₩253,864 | -5.97% | 48.7만 |
|---|
| 2026.02.09 | ₩275,248 | ₩278,502 | ₩269,615 | ₩271,920 | -1.21% | 23.4만 |
|---|
| 2026.02.06 | ₩271,907 | ₩283,340 | ₩271,907 | ₩275,743 | +1.41% | 19.4만 |
|---|
| 2026.02.05 | ₩273,631 | ₩279,324 | ₩267,916 | ₩269,648 | -1.46% | 20.8만 |
|---|
| 2026.02.04 | ₩279,565 | ₩280,661 | ₩270,089 | ₩279,004 | -0.20% | 19.2만 |
|---|
| 2026.02.03 | ₩277,734 | ₩282,224 | ₩273,138 | ₩281,850 | +1.48% | 21.2만 |
|---|
| 2026.02.02 | ₩276,732 | ₩280,287 | ₩266,601 | ₩270,584 | -2.22% | 27.7만 |
|---|
| 2026.01.30 | ₩287,978 | ₩287,978 | ₩274,339 | ₩280,394 | -2.63% | 42.4만 |
|---|
| 2026.01.29 | ₩291,353 | ₩300,040 | ₩287,480 | ₩295,442 | +1.40% | 26.5만 |
|---|
| 2026.01.28 | ₩297,941 | ₩297,941 | ₩282,478 | ₩288,332 | -3.23% | 19.7만 |
|---|
| 2026.01.27 | ₩285,846 | ₩298,182 | ₩285,846 | ₩295,803 | +3.48% | 20.6만 |
|---|
| 2026.01.26 | ₩311,400 | ₩313,238 | ₩284,349 | ₩285,846 | -8.21% | 40.3만 |
|---|
| 2026.01.23 | ₩315,182 | ₩316,613 | ₩305,760 | ₩308,927 | -1.98% | 18.4만 |
|---|
| 2026.01.22 | ₩318,817 | ₩326,662 | ₩311,400 | ₩314,073 | -1.49% | 20.6만 |
|---|
| 2026.01.21 | ₩315,423 | ₩316,746 | ₩305,199 | ₩313,926 | -0.47% | 25.2만 |
|---|
| 2026.01.20 | ₩320,221 | ₩327,424 | ₩307,390 | ₩311,226 | -2.81% | 38.5만 |
|---|
| 2026.01.16 | ₩327,651 | ₩330,491 | ₩316,079 | ₩321,851 | -1.77% | 18.2만 |
|---|
| 2026.01.15 | ₩332,757 | ₩339,225 | ₩325,433 | ₩333,652 | +0.27% | 21.9만 |
|---|
| 2026.01.14 | ₩322,372 | ₩338,557 | ₩317,347 | ₩333,626 | +3.49% | 28만 |
|---|
| 2026.01.13 | ₩328,894 | ₩331,781 | ₩308,715 | ₩321,450 | -2.26% | 31.9만 |
|---|
| 2026.01.12 | ₩328,346 | ₩334,093 | ₩320,755 | ₩328,894 | +0.17% | 22.8만 |
|---|
| 2026.01.09 | ₩309,970 | ₩330,819 | ₩307,324 | ₩323,856 | +4.48% | 46.8만 |
|---|
| 2026.01.08 | ₩291,179 | ₩310,892 | ₩285,445 | ₩308,607 | +5.99% | 31.9만 |
|---|
| 2026.01.07 | ₩278,816 | ₩301,329 | ₩278,208 | ₩296,993 | +6.52% | 40.1만 |
|---|
| 2026.01.06 | ₩270,183 | ₩288,680 | ₩270,183 | ₩282,732 | +4.64% | 21.9만 |
|---|
| 2026.01.05 | ₩273,096 | ₩281,169 | ₩268,125 | ₩269,728 | -1.23% | 26만 |
|---|
| 2026.01.02 | ₩269,515 | ₩273,043 | ₩264,624 | ₩271,386 | +0.69% | 15만 |
|---|
| 2025.12.31 | ₩269,448 | ₩271,982 | ₩262,979 | ₩267,136 | -0.86% | 18.8만 |
|---|
| 2025.12.30 | ₩276,758 | ₩278,015 | ₩268,024 | ₩270,116 | -2.40% | 11.8만 |
|---|
| 2025.12.29 | ₩268,592 | ₩276,421 | ₩266,252 | ₩274,513 | +2.20% | 11.2만 |
|---|
| 2025.12.26 | ₩280,193 | ₩280,193 | ₩270,864 | ₩274,166 | -2.15% | 15.1만 |
|---|
| 2025.12.24 | ₩275,315 | ₩281,997 | ₩273,070 | ₩277,841 | +0.92% | 7.4만 |
|---|
| 2025.12.23 | ₩273,978 | ₩282,946 | ₩273,978 | ₩278,977 | +1.82% | 18.2만 |
|---|
| 2025.12.22 | ₩281,476 | ₩287,744 | ₩272,976 | ₩274,059 | -2.64% | 15.2만 |
|---|
| 2025.12.19 | ₩271,305 | ₩286,194 | ₩270,445 | ₩278,068 | +2.49% | 52.3만 |
|---|
| 2025.12.18 | ₩267,296 | ₩281,997 | ₩267,296 | ₩275,796 | +3.18% | 45.9만 |
|---|
| 2025.12.17 | ₩254,025 | ₩269,969 | ₩253,931 | ₩264,957 | +4.30% | 49.9만 |
|---|
| 2025.12.16 | ₩251,820 | ₩257,288 | ₩248,031 | ₩249,454 | -0.94% | 23.4만 |
|---|
| 2025.12.15 | ₩249,922 | ₩259,705 | ₩242,960 | ₩255,936 | +2.41% | 34.9만 |
|---|
| 2025.12.12 | ₩253,477 | ₩256,564 | ₩241,074 | ₩247,289 | -2.44% | 22.1만 |
|---|
| 2025.12.11 | ₩248,625 | ₩255,187 | ₩245,378 | ₩253,838 | +2.10% | 34.5만 |
|---|
| 2025.12.10 | ₩239,457 | ₩240,950 | ₩232,399 | ₩239,163 | -0.12% | 22.9만 |
|---|
| 2025.12.09 | ₩229,661 | ₩241,595 | ₩229,661 | ₩239,043 | +4.09% | 16.3만 |
|---|
| 2025.12.08 | ₩239,350 | ₩243,239 | ₩227,375 | ₩232,948 | -2.67% | 22.2만 |
|---|
| 2025.12.05 | ₩245,912 | ₩247,249 | ₩239,009 | ₩239,310 | -2.68% | 24.3만 |
|---|
| 2025.12.04 | ₩239,417 | ₩248,278 | ₩238,882 | ₩246,594 | +3.00% | 25.9만 |
|---|
| 2025.12.03 | ₩220,586 | ₩245,527 | ₩219,069 | ₩241,622 | +9.54% | 48.4만 |
|---|
| 2025.12.02 | ₩207,970 | ₩219,183 | ₩207,402 | ₩216,510 | +4.11% | 27.1만 |
|---|
| 2025.12.01 | ₩209,266 | ₩216,804 | ₩205,016 | ₩205,604 | -1.75% | 20.6만 |
|---|
| 2025.11.28 | ₩212,634 | ₩214,077 | ₩209,801 | ₩212,781 | +0.07% | 16만 |
|---|
| 2025.11.26 | ₩213,570 | ₩221,187 | ₩213,570 | ₩214,572 | +0.47% | 36.5만 |
|---|
| 2025.11.25 | ₩205,016 | ₩215,240 | ₩202,423 | ₩212,206 | +3.51% | 24.9만 |
|---|
| 2025.11.24 | ₩209,774 | ₩210,783 | ₩204,602 | ₩204,949 | -2.30% | 17.4만 |
|---|
| 2025.11.21 | ₩206,593 | ₩212,220 | ₩199,349 | ₩209,908 | +1.60% | 31.2만 |
|---|
| 2025.11.20 | ₩217,018 | ₩220,192 | ₩204,802 | ₩206,526 | -4.83% | 43만 |
|---|
| 2025.11.19 | ₩215,267 | ₩220,633 | ₩211,164 | ₩214,051 | -0.56% | 18.3만 |
|---|
| 2025.11.18 | ₩210,816 | ₩218,314 | ₩209,293 | ₩215,815 | +2.37% | 14.6만 |
|---|
| 2025.11.17 | ₩210,322 | ₩219,183 | ₩208,010 | ₩213,182 | +1.36% | 22.1만 |
|---|
| 2025.11.14 | ₩207,836 | ₩215,868 | ₩203,158 | ₩211,899 | +1.95% | 19.7만 |
|---|
| 2025.11.13 | ₩227,014 | ₩229,500 | ₩212,407 | ₩213,088 | -6.13% | 25.6만 |
|---|
| 2025.11.12 | ₩223,981 | ₩231,190 | ₩222,992 | ₩227,095 | +1.39% | 21.5만 |
|---|
| 2025.11.11 | ₩221,856 | ₩223,553 | ₩210,870 | ₩221,588 | -0.12% | 29.3만 |
|---|
| 2025.11.10 | ₩230,656 | ₩230,656 | ₩218,782 | ₩220,920 | -4.22% | 33.3만 |
|---|
| 2025.11.07 | ₩231,639 | ₩232,307 | ₩221,856 | ₩226,306 | -2.30% | 19.2만 |
|---|
| 2025.11.06 | ₩215,173 | ₩236,677 | ₩212,808 | ₩228,698 | +6.29% | 64만 |
|---|
| 2025.11.05 | ₩227,202 | ₩234,526 | ₩227,202 | ₩232,534 | +2.35% | 17.6만 |
|---|
| 2025.11.04 | ₩234,566 | ₩240,059 | ₩227,362 | ₩228,298 | -2.67% | 56.4만 |
|---|
| 2025.11.03 | ₩231,559 | ₩251,084 | ₩228,852 | ₩242,932 | +4.91% | 56.5만 |
|---|
| 2025.10.31 | ₩217,713 | ₩232,427 | ₩215,842 | ₩231,559 | +6.36% | 31.2만 |
|---|
| 2025.10.30 | ₩218,461 | ₩219,290 | ₩209,948 | ₩215,360 | -1.42% | 26.1만 |
|---|
| 2025.10.29 | ₩221,615 | ₩226,520 | ₩217,793 | ₩221,842 | +0.10% | 26.2만 |
|---|
| 2025.10.28 | ₩217,686 | ₩224,221 | ₩215,628 | ₩220,265 | +1.18% | 19.3만 |
|---|
| 2025.10.27 | ₩219,236 | ₩220,272 | ₩215,641 | ₩219,798 | +0.26% | 15.6만 |
|---|
| 2025.10.24 | ₩211,164 | ₩220,974 | ₩211,164 | ₩219,597 | +3.99% | 26.8만 |
|---|
| 2025.10.23 | ₩207,903 | ₩211,505 | ₩204,820 | ₩208,638 | +0.35% | 21.7만 |
|---|
| 2025.10.22 | ₩209,346 | ₩211,959 | ₩198,561 | ₩204,508 | -2.31% | 25.3만 |
|---|
| 2025.10.21 | ₩212,166 | ₩213,082 | ₩205,444 | ₩211,565 | -0.28% | 25.1만 |
|---|
| 2025.10.20 | ₩208,959 | ₩216,978 | ₩207,154 | ₩215,213 | +2.99% | 20.7만 |
|---|
| 2025.10.17 | ₩204,722 | ₩209,740 | ₩201,942 | ₩205,136 | +0.20% | 26.2만 |
|---|
| 2025.10.16 | ₩207,435 | ₩213,476 | ₩203,332 | ₩206,647 | -0.38% | 29.9만 |
|---|
| 2025.10.15 | ₩220,519 | ₩222,976 | ₩201,140 | ₩204,829 | -7.12% | 45.8만 |
|---|
| 2025.10.14 | ₩219,397 | ₩226,239 | ₩216,821 | ₩219,570 | +0.08% | 16.5만 |
|---|
| 2025.10.13 | ₩219,757 | ₩228,044 | ₩218,956 | ₩224,141 | +1.99% | 18.4만 |
|---|
| 2025.10.10 | ₩223,647 | ₩230,142 | ₩212,821 | ₩213,864 | -4.37% | 25.1만 |
|---|