시장 데이터를 불러오는 중
전체 종목
앤테로 리소스 과거 주가
Antero Resources Corporation Common Stock · AR · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Antero Resources Corporation Common Stock · AR · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,290 | ₩48,934 | ₩47,941 | ₩48,156 | -0.28% | 300.8만 |
| 2026.10.08 | ₩48,303 | ₩48,773 | ₩47,887 | ₩48,370 | +0.14% | 377.1만 |
| 2026.10.07 | ₩48,384 | ₩48,558 | ₩47,163 | ₩47,713 | -1.39% | 480.8만 |
| 2026.10.06 | ₩46,278 | ₩48,088 | ₩46,278 | ₩47,914 | +3.54% | 402.4만 |
| 2026.10.05 | ₩45,714 | ₩46,921 | ₩44,963 | ₩46,532 | +1.79% | 422.4만 |
| 2026.10.02 | ₩45,070 | ₩46,224 | ₩45,070 | ₩45,714 | +1.43% | 447.3만 |
| 2026.10.01 | ₩44,534 | ₩45,728 | ₩44,427 | ₩45,647 | +2.50% | 238.1만 |
| 2026.09.30 | ₩45,205 | ₩45,822 | ₩44,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,789 |
| -0.92% |
| 365.7만 |
| 2026.09.29 | ₩45,553 | ₩45,889 | ₩44,869 | ₩45,030 | -1.15% | 354.2만 |
|---|
| 2026.09.28 | ₩47,029 | ₩47,163 | ₩45,929 | ₩46,063 | -2.05% | 418만 |
|---|
| 2026.09.25 | ₩47,659 | ₩48,035 | ₩46,653 | ₩46,948 | -1.49% | 485만 |
|---|
| 2026.09.24 | ₩48,021 | ₩48,987 | ₩47,498 | ₩48,410 | +0.81% | 545.3만 |
|---|
| 2026.09.23 | ₩46,801 | ₩48,786 | ₩46,492 | ₩47,820 | +2.18% | 558.6만 |
|---|
| 2026.09.22 | ₩45,057 | ₩46,868 | ₩45,017 | ₩46,170 | +2.47% | 601만 |
|---|
| 2026.09.21 | ₩46,358 | ₩46,412 | ₩45,231 | ₩45,553 | -1.74% | 421.3만 |
|---|
| 2026.09.18 | ₩47,418 | ₩47,860 | ₩46,693 | ₩46,761 | -1.39% | 757.7만 |
|---|
| 2026.09.17 | ₩47,699 | ₩48,129 | ₩47,471 | ₩47,740 | +0.08% | 364.7만 |
|---|
| 2026.09.16 | ₩51,455 | ₩51,737 | ₩47,579 | ₩47,860 | -6.99% | 564.9만 |
|---|
| 2026.09.15 | ₩51,911 | ₩52,743 | ₩51,281 | ₩52,086 | +0.34% | 359.9만 |
|---|
| 2026.09.14 | ₩52,488 | ₩52,663 | ₩50,919 | ₩51,107 | -2.63% | 424.8만 |
|---|
| 2026.09.11 | ₩52,314 | ₩52,743 | ₩51,429 | ₩51,549 | -1.46% | 274만 |
|---|
| 2026.09.10 | ₩52,636 | ₩53,052 | ₩51,375 | ₩52,542 | -0.18% | 261.2만 |
|---|
| 2026.09.09 | ₩52,703 | ₩52,931 | ₩51,871 | ₩52,475 | -0.43% | 358.2만 |
|---|
| 2026.09.08 | ₩53,521 | ₩53,897 | ₩52,421 | ₩52,421 | -2.06% | 300.6만 |
|---|
| 2026.09.04 | ₩52,743 | ₩53,454 | ₩52,327 | ₩52,864 | +0.23% | 265.7만 |
|---|
| 2026.09.03 | ₩53,199 | ₩53,937 | ₩52,877 | ₩53,239 | +0.08% | 247만 |
|---|
| 2026.09.02 | ₩53,119 | ₩53,870 | ₩52,958 | ₩53,105 | -0.03% | 312.7만 |
|---|
| 2026.09.01 | ₩52,582 | ₩53,669 | ₩52,233 | ₩53,400 | +1.56% | 502.1만 |
|---|
| 2026.08.31 | ₩52,367 | ₩52,770 | ₩51,402 | ₩51,616 | -1.43% | 333.1만 |
|---|
| 2026.08.28 | ₩51,978 | ₩52,381 | ₩51,308 | ₩51,576 | -0.77% | 225.5만 |
|---|
| 2026.08.27 | ₩51,804 | ₩51,871 | ₩50,664 | ₩51,670 | -0.26% | 294.6만 |
|---|
| 2026.08.26 | ₩50,382 | ₩52,421 | ₩50,382 | ₩51,683 | +2.58% | 344만 |
|---|
| 2026.08.25 | ₩49,671 | ₩51,200 | ₩49,470 | ₩50,905 | +2.48% | 305.3만 |
|---|
| 2026.08.24 | ₩50,798 | ₩51,549 | ₩50,490 | ₩50,838 | +0.08% | 353.5만 |
|---|
| 2026.08.21 | ₩50,651 | ₩51,254 | ₩50,235 | ₩50,892 | +0.48% | 347.7만 |
|---|
| 2026.08.20 | ₩50,302 | ₩51,214 | ₩50,141 | ₩50,516 | +0.43% | 297.7만 |
|---|
| 2026.08.19 | ₩50,355 | ₩50,610 | ₩49,618 | ₩49,725 | -1.25% | 343.7만 |
|---|
| 2026.08.18 | ₩49,765 | ₩50,060 | ₩49,148 | ₩49,685 | -0.16% | 323.3만 |
|---|
| 2026.08.17 | ₩50,208 | ₩50,221 | ₩48,317 | ₩48,826 | -2.75% | 344.4만 |
|---|
| 2026.08.14 | ₩49,886 | ₩50,490 | ₩49,309 | ₩50,127 | +0.48% | 318.5만 |
|---|
| 2026.08.13 | ₩49,524 | ₩50,060 | ₩49,027 | ₩49,390 | -0.27% | 274.1만 |
|---|
| 2026.08.12 | ₩50,852 | ₩51,200 | ₩50,007 | ₩50,275 | -1.13% | 461.4만 |
|---|
| 2026.08.11 | ₩49,497 | ₩50,959 | ₩49,430 | ₩50,744 | +2.52% | 462.8만 |
|---|
| 2026.08.10 | ₩47,471 | ₩49,966 | ₩47,136 | ₩49,725 | +4.75% | 606만 |
|---|
| 2026.08.07 | ₩46,787 | ₩47,217 | ₩46,439 | ₩46,559 | -0.49% | 258.5만 |
|---|
| 2026.08.06 | ₩46,854 | ₩47,190 | ₩46,345 | ₩46,814 | -0.09% | 479.2만 |
|---|
| 2026.08.05 | ₩47,860 | ₩48,048 | ₩45,889 | ₩46,050 | -3.78% | 508.8만 |
|---|
| 2026.08.04 | ₩48,290 | ₩48,303 | ₩47,150 | ₩47,874 | -0.86% | 441.7만 |
|---|
| 2026.08.03 | ₩47,606 | ₩49,027 | ₩47,351 | ₩48,934 | +2.79% | 421.2만 |
|---|
| 2026.07.31 | ₩47,767 | ₩48,518 | ₩47,324 | ₩48,477 | +1.49% | 536.8만 |
|---|
| 2026.07.30 | ₩46,640 | ₩47,418 | ₩45,741 | ₩47,351 | +1.52% | 484.6만 |
|---|
| 2026.07.29 | ₩46,291 | ₩47,418 | ₩45,902 | ₩47,136 | +1.83% | 651.7만 |
|---|
| 2026.07.28 | ₩45,540 | ₩46,331 | ₩44,856 | ₩45,446 | -0.21% | 642.9만 |
|---|
| 2026.07.27 | ₩46,076 | ₩46,761 | ₩45,339 | ₩45,406 | -1.46% | 405.4만 |
|---|
| 2026.07.24 | ₩47,324 | ₩48,115 | ₩47,230 | ₩47,324 | 0.00% | 297.1만 |
|---|
| 2026.07.23 | ₩48,196 | ₩48,276 | ₩46,962 | ₩47,042 | -2.39% | 478.1만 |
|---|
| 2026.07.22 | ₩46,600 | ₩47,364 | ₩46,117 | ₩47,310 | +1.53% | 488만 |
|---|
| 2026.07.21 | ₩44,601 | ₩45,513 | ₩44,601 | ₩45,419 | +1.83% | 455.4만 |
|---|
| 2026.07.20 | ₩44,829 | ₩45,339 | ₩44,118 | ₩44,574 | -0.57% | 523.5만 |
|---|
| 2026.07.17 | ₩44,963 | ₩45,540 | ₩44,561 | ₩45,030 | +0.15% | 512.7만 |
|---|
| 2026.07.16 | ₩45,392 | ₩45,473 | ₩44,601 | ₩44,735 | -1.45% | 403.6만 |
|---|
| 2026.07.15 | ₩45,446 | ₩45,983 | ₩44,628 | ₩45,044 | -0.89% | 363.6만 |
|---|
| 2026.07.14 | ₩46,439 | ₩46,439 | ₩44,829 | ₩45,500 | -2.02% | 333.4만 |
|---|
| 2026.07.13 | ₩45,030 | ₩46,452 | ₩44,735 | ₩45,983 | +2.11% | 554.2만 |
|---|
| 2026.07.10 | ₩45,929 | ₩46,130 | ₩43,702 | ₩44,574 | -2.95% | 640.3만 |
|---|
| 2026.07.09 | ₩45,915 | ₩46,814 | ₩45,701 | ₩46,264 | +0.76% | 441만 |
|---|
| 2026.07.08 | ₩47,619 | ₩47,753 | ₩46,492 | ₩46,492 | -2.37% | 465.9만 |
|---|
| 2026.07.07 | ₩47,029 | ₩47,860 | ₩46,465 | ₩47,270 | +0.51% | 356.7만 |
|---|
| 2026.07.06 | ₩47,552 | ₩47,686 | ₩46,345 | ₩46,519 | -2.17% | 410.3만 |
|---|
| 2026.07.02 | ₩47,217 | ₩47,619 | ₩46,881 | ₩47,458 | +0.51% | 332.7만 |
|---|
| 2026.07.01 | ₩47,525 | ₩47,767 | ₩46,613 | ₩46,828 | -1.47% | 448.6만 |
|---|
| 2026.06.30 | ₩46,640 | ₩48,048 | ₩46,640 | ₩47,136 | +1.06% | 427.5만 |
|---|
| 2026.06.29 | ₩46,895 | ₩47,324 | ₩45,942 | ₩46,197 | -1.49% | 369.2만 |
|---|
| 2026.06.26 | ₩46,586 | ₩48,129 | ₩46,492 | ₩47,176 | +1.27% | 500.5만 |
|---|
| 2026.06.25 | ₩46,117 | ₩46,680 | ₩45,996 | ₩46,278 | +0.35% | 744.7만 |
|---|
| 2026.06.24 | ₩45,929 | ₩46,841 | ₩45,607 | ₩46,559 | +1.37% | 601.3만 |
|---|
| 2026.06.23 | ₩45,191 | ₩46,372 | ₩45,084 | ₩46,318 | +2.49% | 579만 |
|---|
| 2026.06.22 | ₩44,802 | ₩45,754 | ₩44,024 | ₩45,647 | +1.89% | 526.7만 |
|---|
| 2026.06.18 | ₩45,084 | ₩45,406 | ₩44,359 | ₩44,561 | -1.16% | 729.9만 |
|---|
| 2026.06.17 | ₩45,191 | ₩45,902 | ₩44,829 | ₩45,473 | +0.62% | 722.3만 |
|---|
| 2026.06.16 | ₩45,205 | ₩46,103 | ₩45,003 | ₩45,486 | +0.62% | 409.5만 |
|---|
| 2026.06.15 | ₩45,459 | ₩46,814 | ₩45,298 | ₩45,647 | +0.41% | 463.8만 |
|---|
| 2026.06.12 | ₩45,607 | ₩47,082 | ₩45,339 | ₩46,720 | +2.44% | 467.1만 |
|---|
| 2026.06.11 | ₩47,807 | ₩48,102 | ₩45,808 | ₩45,902 | -3.98% | 572.1만 |
|---|
| 2026.06.10 | ₩46,801 | ₩47,981 | ₩46,774 | ₩47,807 | +2.15% | 518.1만 |
|---|
| 2026.06.09 | ₩47,391 | ₩47,579 | ₩45,969 | ₩46,492 | -1.90% | 472.8만 |
|---|
| 2026.06.08 | ₩47,673 | ₩48,276 | ₩47,431 | ₩47,646 | -0.06% | 321.6만 |
|---|
| 2026.06.05 | ₩49,537 | ₩49,738 | ₩47,646 | ₩47,699 | -3.71% | 393.6만 |
|---|
| 2026.06.04 | ₩48,866 | ₩49,899 | ₩48,746 | ₩49,765 | +1.84% | 402.9만 |
|---|
| 2026.06.03 | ₩49,162 | ₩49,309 | ₩48,451 | ₩49,001 | -0.33% | 425.7만 |
|---|
| 2026.06.02 | ₩49,108 | ₩49,309 | ₩48,330 | ₩48,638 | -0.96% | 465.9만 |
|---|
| 2026.06.01 | ₩48,424 | ₩50,208 | ₩48,196 | ₩49,309 | +1.83% | 518.9만 |
|---|
| 2026.05.29 | ₩48,075 | ₩48,451 | ₩47,579 | ₩47,954 | -0.25% | 545.5만 |
|---|
| 2026.05.28 | ₩47,243 | ₩48,920 | ₩46,841 | ₩48,035 | +1.68% | 658.8만 |
|---|
| 2026.05.27 | ₩47,552 | ₩48,062 | ₩47,029 | ₩47,096 | -0.96% | 386.6만 |
|---|
| 2026.05.26 | ₩49,041 | ₩49,644 | ₩47,928 | ₩48,021 | -2.08% | 404만 |
|---|
| 2026.05.22 | ₩49,255 | ₩49,658 | ₩48,679 | ₩49,296 | +0.08% | 463.4만 |
|---|
| 2026.05.21 | ₩51,442 | ₩51,549 | ₩49,591 | ₩49,685 | -3.42% | 348.6만 |
|---|
| 2026.05.20 | ₩51,804 | ₩52,314 | ₩50,530 | ₩50,946 | -1.66% | 511.1만 |
|---|
| 2026.05.19 | ₩51,844 | ₩52,542 | ₩51,013 | ₩52,287 | +0.85% | 500.8만 |
|---|
| 2026.05.18 | ₩51,402 | ₩52,113 | ₩50,838 | ₩51,455 | +0.10% | 390.3만 |
|---|
| 2026.05.15 | ₩50,490 | ₩51,335 | ₩49,993 | ₩51,294 | +1.59% | 423.5만 |
|---|
| 2026.05.14 | ₩49,188 | ₩50,235 | ₩48,974 | ₩49,738 | +1.12% | 280.4만 |
|---|
| 2026.05.13 | ₩49,162 | ₩49,309 | ₩48,410 | ₩49,282 | +0.25% | 562.4만 |
|---|
| 2026.05.12 | ₩49,577 | ₩49,618 | ₩48,075 | ₩48,732 | -1.70% | 450.7만 |
|---|
| 2026.05.11 | ₩49,162 | ₩49,269 | ₩48,518 | ₩49,081 | -0.16% | 375.7만 |
|---|
| 2026.05.08 | ₩48,934 | ₩49,027 | ₩48,088 | ₩48,209 | -1.48% | 302만 |
|---|
| 2026.05.07 | ₩48,558 | ₩48,880 | ₩47,793 | ₩48,786 | +0.47% | 553.1만 |
|---|
| 2026.05.06 | ₩50,718 | ₩51,616 | ₩49,309 | ₩49,416 | -2.57% | 491.6만 |
|---|
| 2026.05.05 | ₩52,582 | ₩53,065 | ₩51,791 | ₩52,488 | -0.18% | 396.8만 |
|---|
| 2026.05.04 | ₩52,488 | ₩53,387 | ₩51,670 | ₩53,025 | +1.02% | 404.7만 |
|---|
| 2026.05.01 | ₩52,448 | ₩52,689 | ₩50,637 | ₩52,166 | -0.54% | 451.8만 |
|---|
| 2026.04.30 | ₩51,643 | ₩53,159 | ₩50,838 | ₩52,663 | +1.97% | 713.4만 |
|---|
| 2026.04.29 | ₩52,475 | ₩53,763 | ₩51,992 | ₩52,327 | -0.28% | 485만 |
|---|
| 2026.04.28 | ₩52,139 | ₩52,488 | ₩51,509 | ₩51,710 | -0.82% | 352.6만 |
|---|
| 2026.04.27 | ₩51,388 | ₩52,394 | ₩50,449 | ₩51,227 | -0.31% | 555.5만 |
|---|
| 2026.04.24 | ₩50,798 | ₩51,053 | ₩50,060 | ₩50,758 | -0.08% | 315.4만 |
|---|
| 2026.04.23 | ₩51,549 | ₩51,844 | ₩50,369 | ₩51,241 | -0.60% | 463.7만 |
|---|
| 2026.04.22 | ₩50,905 | ₩51,898 | ₩50,302 | ₩51,777 | +1.71% | 590.1만 |
|---|
| 2026.04.21 | ₩49,162 | ₩50,181 | ₩48,826 | ₩49,846 | +1.39% | 498.6만 |
|---|
| 2026.04.20 | ₩49,376 | ₩49,846 | ₩48,437 | ₩49,054 | -0.65% | 480만 |
|---|
| 2026.04.17 | ₩48,357 | ₩49,309 | ₩47,364 | ₩49,202 | +1.75% | 793.9만 |
|---|
| 2026.04.16 | ₩48,893 | ₩50,583 | ₩48,746 | ₩50,288 | +2.85% | 604.3만 |
|---|
| 2026.04.15 | ₩48,357 | ₩49,188 | ₩48,276 | ₩48,746 | +0.80% | 422.8만 |
|---|
| 2026.04.14 | ₩49,698 | ₩49,873 | ₩48,115 | ₩48,437 | -2.54% | 560.4만 |
|---|
| 2026.04.13 | ₩51,268 | ₩51,831 | ₩49,524 | ₩49,913 | -2.64% | 539.3만 |
|---|
| 2026.04.10 | ₩50,905 | ₩51,268 | ₩50,074 | ₩50,825 | -0.16% | 449.8만 |
|---|
| 2026.04.09 | ₩52,461 | ₩53,145 | ₩50,731 | ₩51,254 | -2.30% | 491만 |
|---|
| 2026.04.08 | ₩51,496 | ₩52,703 | ₩50,691 | ₩52,542 | +2.03% | 802.5만 |
|---|
| 2026.04.07 | ₩54,997 | ₩55,520 | ₩54,393 | ₩54,541 | -0.83% | 367.2만 |
|---|
| 2026.04.06 | ₩54,514 | ₩55,171 | ₩53,615 | ₩54,138 | -0.69% | 442.3만 |
|---|
| 2026.04.02 | ₩55,909 | ₩56,070 | ₩53,977 | ₩54,259 | -2.95% | 650.4만 |
|---|
| 2026.04.01 | ₩55,936 | ₩57,398 | ₩54,661 | ₩54,809 | -2.01% | 706.9만 |
|---|
| 2026.03.31 | ₩59,329 | ₩59,906 | ₩56,003 | ₩56,928 | -4.05% | 930.7만 |
|---|
| 2026.03.30 | ₩61,033 | ₩61,368 | ₩58,779 | ₩59,329 | -2.79% | 637.5만 |
|---|
| 2026.03.27 | ₩60,349 | ₩61,006 | ₩59,839 | ₩60,563 | +0.36% | 515.2만 |
|---|
| 2026.03.26 | ₩60,147 | ₩60,993 | ₩59,410 | ₩59,463 | -1.14% | 425.6만 |
|---|
| 2026.03.25 | ₩57,679 | ₩60,080 | ₩57,612 | ₩59,919 | +3.88% | 763.9만 |
|---|
| 2026.03.24 | ₩57,827 | ₩59,048 | ₩57,371 | ₩58,176 | +0.60% | 414.3만 |
|---|
| 2026.03.23 | ₩55,936 | ₩57,881 | ₩55,667 | ₩57,089 | +2.06% | 684.5만 |
|---|
| 2026.03.20 | ₩58,015 | ₩59,235 | ₩57,706 | ₩57,800 | -0.37% | 903.7만 |
|---|
| 2026.03.19 | ₩56,606 | ₩59,517 | ₩56,351 | ₩58,082 | +2.61% | 986.2만 |
|---|
| 2026.03.18 | ₩55,372 | ₩56,097 | ₩53,830 | ₩55,667 | +0.53% | 601.4만 |
|---|
| 2026.03.17 | ₩55,801 | ₩56,338 | ₩55,023 | ₩55,171 | -1.13% | 483만 |
|---|
| 2026.03.16 | ₩54,930 | ₩56,056 | ₩54,326 | ₩55,037 | +0.20% | 493.4만 |
|---|
| 2026.03.13 | ₩54,192 | ₩55,037 | ₩53,414 | ₩54,983 | +1.46% | 389.9만 |
|---|
| 2026.03.12 | ₩53,320 | ₩54,795 | ₩52,850 | ₩54,125 | +1.51% | 691.2만 |
|---|
| 2026.03.11 | ₩50,570 | ₩53,280 | ₩50,570 | ₩53,213 | +5.23% | 857.2만 |
|---|
| 2026.03.10 | ₩51,643 | ₩51,818 | ₩49,913 | ₩50,262 | -2.68% | 664.5만 |
|---|
| 2026.03.09 | ₩52,917 | ₩53,293 | ₩51,777 | ₩52,435 | -0.91% | 925만 |
|---|
| 2026.03.06 | ₩53,145 | ₩53,588 | ₩51,831 | ₩52,086 | -1.99% | 558.1만 |
|---|
| 2026.03.05 | ₩51,643 | ₩52,985 | ₩51,429 | ₩52,193 | +1.06% | 825만 |
|---|
| 2026.03.04 | ₩49,470 | ₩50,825 | ₩48,934 | ₩50,691 | +2.47% | 623.2만 |
|---|
| 2026.03.03 | ₩50,490 | ₩51,093 | ₩49,416 | ₩50,422 | -0.13% | 624.2만 |
|---|
| 2026.03.02 | ₩51,308 | ₩51,844 | ₩48,746 | ₩49,738 | -3.06% | 891.9만 |
|---|
| 2026.02.27 | ₩46,385 | ₩49,470 | ₩46,385 | ₩49,376 | +6.45% | 765.4만 |
|---|
| 2026.02.26 | ₩45,500 | ₩46,720 | ₩45,258 | ₩46,117 | +1.36% | 527.8만 |
|---|
| 2026.02.25 | ₩45,768 | ₩46,331 | ₩44,990 | ₩46,157 | +0.85% | 372.6만 |
|---|
| 2026.02.24 | ₩45,419 | ₩45,634 | ₩44,359 | ₩45,379 | -0.09% | 383.5만 |
|---|
| 2026.02.23 | ₩47,673 | ₩47,834 | ₩45,258 | ₩45,607 | -4.33% | 528.3만 |
|---|
| 2026.02.20 | ₩46,573 | ₩47,793 | ₩45,942 | ₩47,673 | +2.36% | 436.7만 |
|---|
| 2026.02.19 | ₩46,103 | ₩47,230 | ₩46,023 | ₩46,989 | +1.92% | 517.2만 |
|---|
| 2026.02.18 | ₩45,084 | ₩45,647 | ₩44,561 | ₩45,406 | +0.71% | 447.6만 |
|---|
| 2026.02.17 | ₩46,693 | ₩46,895 | ₩44,011 | ₩45,111 | -3.39% | 549.6만 |
|---|
| 2026.02.13 | ₩45,473 | ₩47,579 | ₩44,936 | ₩46,626 | +2.54% | 766.1만 |
|---|
| 2026.02.12 | ₩45,768 | ₩47,807 | ₩44,306 | ₩45,352 | -0.91% | 1140.9만 |
|---|
| 2026.02.11 | ₩46,412 | ₩47,217 | ₩45,754 | ₩47,096 | +1.47% | 684만 |
|---|
| 2026.02.10 | ₩46,224 | ₩46,506 | ₩45,003 | ₩45,339 | -1.92% | 357.2만 |
|---|
| 2026.02.09 | ₩44,829 | ₩46,787 | ₩44,668 | ₩45,929 | +2.45% | 459.3만 |
|---|
| 2026.02.06 | ₩45,674 | ₩47,324 | ₩45,674 | ₩46,103 | +0.94% | 506.3만 |
|---|
| 2026.02.05 | ₩45,754 | ₩46,211 | ₩44,507 | ₩45,406 | -0.76% | 410.1만 |
|---|
| 2026.02.04 | ₩46,130 | ₩46,787 | ₩44,816 | ₩45,902 | -0.49% | 621.3만 |
|---|
| 2026.02.03 | ₩45,191 | ₩45,969 | ₩44,467 | ₩45,567 | +0.83% | 580만 |
|---|
| 2026.02.02 | ₩45,339 | ₩46,707 | ₩44,923 | ₩45,070 | -0.59% | 698.7만 |
|---|
| 2026.01.30 | ₩47,954 | ₩48,960 | ₩47,324 | ₩48,786 | +1.73% | 562.5만 |
|---|
| 2026.01.29 | ₩47,619 | ₩48,021 | ₩46,573 | ₩47,351 | -0.56% | 500.9만 |
|---|
| 2026.01.28 | ₩45,996 | ₩46,626 | ₩45,245 | ₩46,224 | +0.50% | 759.7만 |
|---|
| 2026.01.27 | ₩47,471 | ₩47,632 | ₩45,419 | ₩46,117 | -2.85% | 643.9만 |
|---|
| 2026.01.26 | ₩46,761 | ₩47,579 | ₩45,875 | ₩47,525 | +1.64% | 679만 |
|---|
| 2026.01.23 | ₩46,921 | ₩47,270 | ₩45,741 | ₩45,996 | -1.97% | 792.9만 |
|---|
| 2026.01.22 | ₩46,559 | ₩46,774 | ₩45,459 | ₩46,117 | -0.95% | 624.6만 |
|---|
| 2026.01.21 | ₩44,789 | ₩46,814 | ₩44,480 | ₩45,929 | +2.55% | 1056.5만 |
|---|
| 2026.01.20 | ₩45,969 | ₩46,358 | ₩43,689 | ₩44,091 | -4.09% | 634.5만 |
|---|
| 2026.01.16 | ₩42,267 | ₩43,581 | ₩41,958 | ₩43,394 | +2.67% | 542.9만 |
|---|
| 2026.01.15 | ₩42,414 | ₩43,581 | ₩41,784 | ₩42,629 | +0.51% | 710.5만 |
|---|
| 2026.01.14 | ₩42,589 | ₩43,367 | ₩42,482 | ₩42,844 | +0.60% | 671.9만 |
|---|
| 2026.01.13 | ₩44,225 | ₩44,936 | ₩43,139 | ₩43,581 | -1.46% | 471.7만 |
|---|
| 2026.01.12 | ₩42,200 | ₩43,649 | ₩42,025 | ₩43,367 | +2.77% | 654.6만 |
|---|
| 2026.01.09 | ₩43,045 | ₩43,367 | ₩41,932 | ₩42,093 | -2.21% | 861만 |
|---|
| 2026.01.08 | ₩43,809 | ₩44,574 | ₩43,018 | ₩43,166 | -1.47% | 544.6만 |
|---|
| 2026.01.07 | ₩43,662 | ₩44,172 | ₩43,340 | ₩44,078 | +0.95% | 495.6만 |
|---|
| 2026.01.06 | ₩43,555 | ₩43,984 | ₩42,884 | ₩43,313 | -0.55% | 625만 |
|---|
| 2026.01.05 | ₩45,433 | ₩45,500 | ₩42,374 | ₩44,105 | -2.92% | 1143.8만 |
|---|
| 2026.01.02 | ₩45,875 | ₩46,197 | ₩44,628 | ₩45,889 | +0.03% | 399.8만 |
|---|
| 2025.12.31 | ₩46,345 | ₩46,747 | ₩45,728 | ₩46,224 | -0.26% | 409.5만 |
|---|
| 2025.12.30 | ₩47,150 | ₩47,793 | ₩46,948 | ₩47,082 | -0.14% | 349.8만 |
|---|
| 2025.12.29 | ₩45,942 | ₩46,720 | ₩45,822 | ₩46,425 | +1.05% | 254만 |
|---|
| 2025.12.26 | ₩46,291 | ₩46,358 | ₩45,433 | ₩45,687 | -1.30% | 157.1만 |
|---|
| 2025.12.24 | ₩45,915 | ₩46,224 | ₩45,580 | ₩45,862 | -0.12% | 146만 |
|---|
| 2025.12.23 | ₩45,728 | ₩46,881 | ₩45,258 | ₩46,600 | +1.91% | 434.8만 |
|---|
| 2025.12.22 | ₩45,647 | ₩46,036 | ₩44,909 | ₩45,097 | -1.20% | 518.2만 |
|---|
| 2025.12.19 | ₩45,111 | ₩45,956 | ₩45,003 | ₩45,634 | +1.16% | 557.2만 |
|---|
| 2025.12.18 | ₩46,358 | ₩47,190 | ₩44,748 | ₩44,976 | -2.98% | 430.7만 |
|---|
| 2025.12.17 | ₩45,191 | ₩46,278 | ₩44,936 | ₩46,023 | +1.84% | 508.5만 |
|---|
| 2025.12.16 | ₩45,822 | ₩46,170 | ₩44,011 | ₩44,574 | -2.72% | 534.5만 |
|---|
| 2025.12.15 | ₩47,270 | ₩47,337 | ₩46,117 | ₩46,747 | -1.11% | 430.6만 |
|---|
| 2025.12.12 | ₩48,303 | ₩48,464 | ₩47,150 | ₩47,203 | -2.28% | 397.8만 |
|---|
| 2025.12.11 | ₩48,974 | ₩49,296 | ₩47,726 | ₩48,223 | -1.53% | 648만 |
|---|
| 2025.12.10 | ₩50,033 | ₩50,302 | ₩49,081 | ₩49,805 | -0.46% | 781.9만 |
|---|
| 2025.12.09 | ₩50,369 | ₩51,026 | ₩49,658 | ₩50,101 | -0.53% | 741.3만 |
|---|
| 2025.12.08 | ₩49,001 | ₩50,557 | ₩48,558 | ₩50,033 | +2.11% | 1177.2만 |
|---|
| 2025.12.05 | ₩49,966 | ₩51,214 | ₩49,282 | ₩49,296 | -1.34% | 521.8만 |
|---|
| 2025.12.04 | ₩49,202 | ₩49,805 | ₩48,518 | ₩49,095 | -0.22% | 386만 |
|---|
| 2025.12.03 | ₩47,150 | ₩49,188 | ₩46,975 | ₩48,826 | +3.56% | 677만 |
|---|
| 2025.12.02 | ₩47,860 | ₩47,995 | ₩46,519 | ₩46,573 | -2.69% | 407.7만 |
|---|
| 2025.12.01 | ₩48,504 | ₩48,880 | ₩47,807 | ₩47,968 | -1.11% | 531.9만 |
|---|
| 2025.11.28 | ₩47,753 | ₩49,188 | ₩47,324 | ₩48,866 | +2.33% | 287.7만 |
|---|
| 2025.11.26 | ₩45,996 | ₩47,874 | ₩45,996 | ₩47,109 | +2.42% | 469.8만 |
|---|
| 2025.11.25 | ₩45,889 | ₩46,036 | ₩44,789 | ₩45,607 | -0.61% | 447.3만 |
|---|
| 2025.11.24 | ₩44,614 | ₩46,479 | ₩43,957 | ₩46,358 | +3.91% | 636.3만 |
|---|
| 2025.11.21 | ₩44,708 | ₩45,473 | ₩43,836 | ₩45,003 | +0.66% | 600.3만 |
|---|
| 2025.11.20 | ₩47,096 | ₩48,196 | ₩44,628 | ₩44,695 | -5.10% | 839.8만 |
|---|
| 2025.11.19 | ₩45,929 | ₩47,150 | ₩45,808 | ₩47,056 | +2.45% | 450.2만 |
|---|
| 2025.11.18 | ₩44,708 | ₩46,881 | ₩44,333 | ₩46,626 | +4.29% | 439.6만 |
|---|
| 2025.11.17 | ₩45,808 | ₩46,251 | ₩44,681 | ₩45,124 | -1.49% | 393.9만 |
|---|
| 2025.11.14 | ₩44,976 | ₩46,103 | ₩44,346 | ₩46,090 | +2.48% | 547.5만 |
|---|
| 2025.11.13 | ₩46,680 | ₩47,310 | ₩45,754 | ₩46,063 | -1.32% | 428.4만 |
|---|
| 2025.11.12 | ₩47,136 | ₩47,243 | ₩45,942 | ₩46,224 | -1.94% | 509.1만 |
|---|
| 2025.11.11 | ₩45,942 | ₩47,834 | ₩45,902 | ₩47,217 | +2.77% | 537.9만 |
|---|
| 2025.11.10 | ₩46,009 | ₩46,211 | ₩44,735 | ₩45,406 | -1.31% | 418.6만 |
|---|
| 2025.11.07 | ₩43,528 | ₩45,218 | ₩43,367 | ₩45,137 | +3.70% | 423.1만 |
|---|
| 2025.11.06 | ₩44,655 | ₩45,365 | ₩43,514 | ₩43,769 | -1.98% | 454.5만 |
|---|
| 2025.11.05 | ₩44,051 | ₩44,883 | ₩43,514 | ₩44,038 | -0.03% | 466.6만 |
|---|
| 2025.11.04 | ₩43,769 | ₩44,722 | ₩42,924 | ₩44,172 | +0.92% | 564.5만 |
|---|
| 2025.11.03 | ₩42,321 | ₩44,722 | ₩41,690 | ₩44,453 | +5.04% | 747.1만 |
|---|
| 2025.10.31 | ₩41,060 | ₩41,744 | ₩40,402 | ₩41,462 | +0.98% | 690만 |
|---|
| 2025.10.30 | ₩40,523 | ₩41,744 | ₩39,034 | ₩40,282 | -0.60% | 1074.9만 |
|---|
| 2025.10.29 | ₩42,468 | ₩42,857 | ₩41,623 | ₩42,414 | -0.13% | 468만 |
|---|
| 2025.10.28 | ₩43,273 | ₩43,434 | ₩42,468 | ₩42,763 | -1.18% | 344.7만 |
|---|
| 2025.10.27 | ₩44,091 | ₩44,346 | ₩43,367 | ₩43,809 | -0.64% | 277.1만 |
|---|
| 2025.10.24 | ₩44,266 | ₩44,319 | ₩43,139 | ₩43,850 | -0.94% | 256.8만 |
|---|
| 2025.10.23 | ₩43,984 | ₩44,279 | ₩43,018 | ₩43,957 | -0.06% | 405.2만 |
|---|
| 2025.10.22 | ₩43,997 | ₩44,480 | ₩42,468 | ₩43,031 | -2.20% | 409.6만 |
|---|
| 2025.10.21 | ₩42,763 | ₩44,239 | ₩42,589 | ₩43,608 | +1.98% | 410.1만 |
|---|
| 2025.10.20 | ₩42,213 | ₩43,152 | ₩41,824 | ₩42,723 | +1.21% | 470.9만 |
|---|
| 2025.10.17 | ₩41,315 | ₩41,650 | ₩40,858 | ₩41,288 | -0.06% | 334만 |
|---|
| 2025.10.16 | ₩43,353 | ₩43,541 | ₩40,630 | ₩41,301 | -4.73% | 518.3만 |
|---|
| 2025.10.15 | ₩42,710 | ₩43,850 | ₩42,642 | ₩43,112 | +0.94% | 422.5만 |
|---|
| 2025.10.14 | ₩41,918 | ₩42,616 | ₩41,502 | ₩42,401 | +1.15% | 381.7만 |
|---|
| 2025.10.13 | ₩42,924 | ₩43,608 | ₩42,321 | ₩43,488 | +1.31% | 349만 |
|---|
| 2025.10.10 | ₩44,574 | ₩45,406 | ₩42,361 | ₩42,388 | -4.91% | 413.3만 |
|---|