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 | ₩48,203 | ₩48,846 | ₩47,855 | ₩48,069 | -0.28% | 300.8만 |
| 2026.10.08 | ₩48,217 | ₩48,685 | ₩47,802 | ₩48,284 | +0.14% | 377.1만 |
| 2026.10.07 | ₩48,297 | ₩48,471 | ₩47,079 | ₩47,628 | -1.39% | 480.8만 |
| 2026.10.06 | ₩46,195 | ₩48,002 | ₩46,195 | ₩47,828 | +3.54% | 402.4만 |
| 2026.10.05 | ₩45,632 | ₩46,838 | ₩44,883 | ₩46,449 | +1.79% | 422.4만 |
| 2026.10.02 | ₩44,990 | ₩46,141 | ₩44,990 | ₩45,632 | +1.43% | 447.3만 |
| 2026.10.01 | ₩44,454 | ₩45,646 | ₩44,347 | ₩45,565 | +2.50% | 238.1만 |
| 2026.09.30 | ₩45,124 | ₩45,740 | ₩44,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,709 |
| -0.92% |
| 365.7만 |
| 2026.09.29 | ₩45,472 | ₩45,807 | ₩44,789 | ₩44,950 | -1.15% | 354.2만 |
|---|
| 2026.09.28 | ₩46,945 | ₩47,079 | ₩45,847 | ₩45,981 | -2.05% | 418만 |
|---|
| 2026.09.25 | ₩47,574 | ₩47,949 | ₩46,570 | ₩46,864 | -1.49% | 485만 |
|---|
| 2026.09.24 | ₩47,935 | ₩48,900 | ₩47,413 | ₩48,324 | +0.81% | 545.3만 |
|---|
| 2026.09.23 | ₩46,717 | ₩48,699 | ₩46,409 | ₩47,735 | +2.18% | 558.6만 |
|---|
| 2026.09.22 | ₩44,976 | ₩46,784 | ₩44,936 | ₩46,088 | +2.47% | 601만 |
|---|
| 2026.09.21 | ₩46,275 | ₩46,329 | ₩45,150 | ₩45,472 | -1.74% | 421.3만 |
|---|
| 2026.09.18 | ₩47,333 | ₩47,775 | ₩46,610 | ₩46,677 | -1.39% | 757.7만 |
|---|
| 2026.09.17 | ₩47,614 | ₩48,043 | ₩47,387 | ₩47,654 | +0.08% | 364.7만 |
|---|
| 2026.09.16 | ₩51,363 | ₩51,644 | ₩47,494 | ₩47,775 | -6.99% | 564.9만 |
|---|
| 2026.09.15 | ₩51,819 | ₩52,649 | ₩51,189 | ₩51,993 | +0.34% | 359.9만 |
|---|
| 2026.09.14 | ₩52,394 | ₩52,568 | ₩50,828 | ₩51,015 | -2.63% | 424.8만 |
|---|
| 2026.09.11 | ₩52,220 | ₩52,649 | ₩51,336 | ₩51,457 | -1.46% | 274만 |
|---|
| 2026.09.10 | ₩52,542 | ₩52,957 | ₩51,283 | ₩52,448 | -0.18% | 261.2만 |
|---|
| 2026.09.09 | ₩52,609 | ₩52,836 | ₩51,778 | ₩52,381 | -0.43% | 358.2만 |
|---|
| 2026.09.08 | ₩53,425 | ₩53,800 | ₩52,327 | ₩52,327 | -2.06% | 300.6만 |
|---|
| 2026.09.04 | ₩52,649 | ₩53,358 | ₩52,234 | ₩52,769 | +0.23% | 265.7만 |
|---|
| 2026.09.03 | ₩53,104 | ₩53,840 | ₩52,783 | ₩53,144 | +0.08% | 247만 |
|---|
| 2026.09.02 | ₩53,024 | ₩53,773 | ₩52,863 | ₩53,010 | -0.03% | 312.7만 |
|---|
| 2026.09.01 | ₩52,488 | ₩53,573 | ₩52,140 | ₩53,305 | +1.56% | 502.1만 |
|---|
| 2026.08.31 | ₩52,274 | ₩52,675 | ₩51,310 | ₩51,524 | -1.43% | 333.1만 |
|---|
| 2026.08.28 | ₩51,885 | ₩52,287 | ₩51,216 | ₩51,484 | -0.77% | 225.5만 |
|---|
| 2026.08.27 | ₩51,711 | ₩51,778 | ₩50,573 | ₩51,578 | -0.26% | 294.6만 |
|---|
| 2026.08.26 | ₩50,292 | ₩52,327 | ₩50,292 | ₩51,591 | +2.58% | 344만 |
|---|
| 2026.08.25 | ₩49,582 | ₩51,109 | ₩49,382 | ₩50,814 | +2.48% | 305.3만 |
|---|
| 2026.08.24 | ₩50,707 | ₩51,457 | ₩50,399 | ₩50,747 | +0.08% | 353.5만 |
|---|
| 2026.08.21 | ₩50,560 | ₩51,162 | ₩50,145 | ₩50,801 | +0.48% | 347.7만 |
|---|
| 2026.08.20 | ₩50,212 | ₩51,122 | ₩50,051 | ₩50,426 | +0.43% | 297.7만 |
|---|
| 2026.08.19 | ₩50,265 | ₩50,520 | ₩49,529 | ₩49,636 | -1.25% | 343.7만 |
|---|
| 2026.08.18 | ₩49,676 | ₩49,971 | ₩49,060 | ₩49,596 | -0.16% | 323.3만 |
|---|
| 2026.08.17 | ₩50,118 | ₩50,131 | ₩48,230 | ₩48,739 | -2.75% | 344.4만 |
|---|
| 2026.08.14 | ₩49,797 | ₩50,399 | ₩49,221 | ₩50,038 | +0.48% | 318.5만 |
|---|
| 2026.08.13 | ₩49,435 | ₩49,971 | ₩48,940 | ₩49,301 | -0.27% | 274.1만 |
|---|
| 2026.08.12 | ₩50,761 | ₩51,109 | ₩49,917 | ₩50,185 | -1.13% | 461.4만 |
|---|
| 2026.08.11 | ₩49,408 | ₩50,868 | ₩49,341 | ₩50,654 | +2.52% | 462.8만 |
|---|
| 2026.08.10 | ₩47,387 | ₩49,877 | ₩47,052 | ₩49,636 | +4.75% | 606만 |
|---|
| 2026.08.07 | ₩46,704 | ₩47,132 | ₩46,355 | ₩46,476 | -0.49% | 258.5만 |
|---|
| 2026.08.06 | ₩46,771 | ₩47,105 | ₩46,262 | ₩46,730 | -0.09% | 479.2만 |
|---|
| 2026.08.05 | ₩47,775 | ₩47,962 | ₩45,807 | ₩45,967 | -3.78% | 508.8만 |
|---|
| 2026.08.04 | ₩48,203 | ₩48,217 | ₩47,065 | ₩47,788 | -0.86% | 441.7만 |
|---|
| 2026.08.03 | ₩47,520 | ₩48,940 | ₩47,266 | ₩48,846 | +2.79% | 421.2만 |
|---|
| 2026.07.31 | ₩47,681 | ₩48,431 | ₩47,239 | ₩48,391 | +1.49% | 536.8만 |
|---|
| 2026.07.30 | ₩46,556 | ₩47,333 | ₩45,659 | ₩47,266 | +1.52% | 484.6만 |
|---|
| 2026.07.29 | ₩46,208 | ₩47,333 | ₩45,820 | ₩47,052 | +1.83% | 651.7만 |
|---|
| 2026.07.28 | ₩45,458 | ₩46,248 | ₩44,775 | ₩45,365 | -0.21% | 642.9만 |
|---|
| 2026.07.27 | ₩45,994 | ₩46,677 | ₩45,258 | ₩45,324 | -1.46% | 405.4만 |
|---|
| 2026.07.24 | ₩47,239 | ₩48,029 | ₩47,145 | ₩47,239 | 0.00% | 297.1만 |
|---|
| 2026.07.23 | ₩48,110 | ₩48,190 | ₩46,878 | ₩46,958 | -2.39% | 478.1만 |
|---|
| 2026.07.22 | ₩46,516 | ₩47,279 | ₩46,034 | ₩47,226 | +1.53% | 488만 |
|---|
| 2026.07.21 | ₩44,521 | ₩45,432 | ₩44,521 | ₩45,338 | +1.83% | 455.4만 |
|---|
| 2026.07.20 | ₩44,749 | ₩45,258 | ₩44,039 | ₩44,494 | -0.57% | 523.5만 |
|---|
| 2026.07.17 | ₩44,883 | ₩45,458 | ₩44,481 | ₩44,950 | +0.15% | 512.7만 |
|---|
| 2026.07.16 | ₩45,311 | ₩45,391 | ₩44,521 | ₩44,655 | -1.45% | 403.6만 |
|---|
| 2026.07.15 | ₩45,365 | ₩45,900 | ₩44,548 | ₩44,963 | -0.89% | 363.6만 |
|---|
| 2026.07.14 | ₩46,355 | ₩46,355 | ₩44,749 | ₩45,418 | -2.02% | 333.4만 |
|---|
| 2026.07.13 | ₩44,950 | ₩46,369 | ₩44,655 | ₩45,900 | +2.11% | 554.2만 |
|---|
| 2026.07.10 | ₩45,847 | ₩46,048 | ₩43,624 | ₩44,494 | -2.95% | 640.3만 |
|---|
| 2026.07.09 | ₩45,833 | ₩46,730 | ₩45,619 | ₩46,181 | +0.76% | 441만 |
|---|
| 2026.07.08 | ₩47,534 | ₩47,668 | ₩46,409 | ₩46,409 | -2.37% | 465.9만 |
|---|
| 2026.07.07 | ₩46,945 | ₩47,775 | ₩46,382 | ₩47,186 | +0.51% | 356.7만 |
|---|
| 2026.07.06 | ₩47,467 | ₩47,601 | ₩46,262 | ₩46,436 | -2.17% | 410.3만 |
|---|
| 2026.07.02 | ₩47,132 | ₩47,534 | ₩46,797 | ₩47,373 | +0.51% | 332.7만 |
|---|
| 2026.07.01 | ₩47,440 | ₩47,681 | ₩46,530 | ₩46,744 | -1.47% | 448.6만 |
|---|
| 2026.06.30 | ₩46,556 | ₩47,962 | ₩46,556 | ₩47,052 | +1.06% | 427.5만 |
|---|
| 2026.06.29 | ₩46,811 | ₩47,239 | ₩45,860 | ₩46,114 | -1.49% | 369.2만 |
|---|
| 2026.06.26 | ₩46,503 | ₩48,043 | ₩46,409 | ₩47,092 | +1.27% | 500.5만 |
|---|
| 2026.06.25 | ₩46,034 | ₩46,597 | ₩45,914 | ₩46,195 | +0.35% | 744.7만 |
|---|
| 2026.06.24 | ₩45,847 | ₩46,757 | ₩45,525 | ₩46,476 | +1.37% | 601.3만 |
|---|
| 2026.06.23 | ₩45,110 | ₩46,289 | ₩45,003 | ₩46,235 | +2.49% | 579만 |
|---|
| 2026.06.22 | ₩44,722 | ₩45,673 | ₩43,945 | ₩45,565 | +1.89% | 526.7만 |
|---|
| 2026.06.18 | ₩45,003 | ₩45,324 | ₩44,280 | ₩44,481 | -1.16% | 729.9만 |
|---|
| 2026.06.17 | ₩45,110 | ₩45,820 | ₩44,749 | ₩45,391 | +0.62% | 722.3만 |
|---|
| 2026.06.16 | ₩45,124 | ₩46,021 | ₩44,923 | ₩45,405 | +0.62% | 409.5만 |
|---|
| 2026.06.15 | ₩45,378 | ₩46,730 | ₩45,217 | ₩45,565 | +0.41% | 463.8만 |
|---|
| 2026.06.12 | ₩45,525 | ₩46,998 | ₩45,258 | ₩46,637 | +2.44% | 467.1만 |
|---|
| 2026.06.11 | ₩47,721 | ₩48,016 | ₩45,726 | ₩45,820 | -3.98% | 572.1만 |
|---|
| 2026.06.10 | ₩46,717 | ₩47,895 | ₩46,690 | ₩47,721 | +2.15% | 518.1만 |
|---|
| 2026.06.09 | ₩47,306 | ₩47,494 | ₩45,887 | ₩46,409 | -1.90% | 472.8만 |
|---|
| 2026.06.08 | ₩47,587 | ₩48,190 | ₩47,346 | ₩47,561 | -0.06% | 321.6만 |
|---|
| 2026.06.05 | ₩49,449 | ₩49,649 | ₩47,561 | ₩47,614 | -3.71% | 393.6만 |
|---|
| 2026.06.04 | ₩48,779 | ₩49,810 | ₩48,659 | ₩49,676 | +1.84% | 402.9만 |
|---|
| 2026.06.03 | ₩49,074 | ₩49,221 | ₩48,364 | ₩48,913 | -0.33% | 425.7만 |
|---|
| 2026.06.02 | ₩49,020 | ₩49,221 | ₩48,243 | ₩48,551 | -0.96% | 465.9만 |
|---|
| 2026.06.01 | ₩48,337 | ₩50,118 | ₩48,110 | ₩49,221 | +1.83% | 518.9만 |
|---|
| 2026.05.29 | ₩47,989 | ₩48,364 | ₩47,494 | ₩47,869 | -0.25% | 545.5만 |
|---|
| 2026.05.28 | ₩47,159 | ₩48,833 | ₩46,757 | ₩47,949 | +1.68% | 658.8만 |
|---|
| 2026.05.27 | ₩47,467 | ₩47,976 | ₩46,945 | ₩47,012 | -0.96% | 386.6만 |
|---|
| 2026.05.26 | ₩48,953 | ₩49,556 | ₩47,842 | ₩47,935 | -2.08% | 404만 |
|---|
| 2026.05.22 | ₩49,167 | ₩49,569 | ₩48,592 | ₩49,208 | +0.08% | 463.4만 |
|---|
| 2026.05.21 | ₩51,350 | ₩51,457 | ₩49,502 | ₩49,596 | -3.42% | 348.6만 |
|---|
| 2026.05.20 | ₩51,711 | ₩52,220 | ₩50,439 | ₩50,854 | -1.66% | 511.1만 |
|---|
| 2026.05.19 | ₩51,752 | ₩52,448 | ₩50,921 | ₩52,193 | +0.85% | 500.8만 |
|---|
| 2026.05.18 | ₩51,310 | ₩52,019 | ₩50,747 | ₩51,363 | +0.10% | 390.3만 |
|---|
| 2026.05.15 | ₩50,399 | ₩51,243 | ₩49,904 | ₩51,203 | +1.59% | 423.5만 |
|---|
| 2026.05.14 | ₩49,100 | ₩50,145 | ₩48,886 | ₩49,649 | +1.12% | 280.4만 |
|---|
| 2026.05.13 | ₩49,074 | ₩49,221 | ₩48,324 | ₩49,194 | +0.25% | 562.4만 |
|---|
| 2026.05.12 | ₩49,489 | ₩49,529 | ₩47,989 | ₩48,645 | -1.70% | 450.7만 |
|---|
| 2026.05.11 | ₩49,074 | ₩49,181 | ₩48,431 | ₩48,993 | -0.16% | 375.7만 |
|---|
| 2026.05.08 | ₩48,846 | ₩48,940 | ₩48,002 | ₩48,123 | -1.48% | 302만 |
|---|
| 2026.05.07 | ₩48,471 | ₩48,792 | ₩47,708 | ₩48,699 | +0.47% | 553.1만 |
|---|
| 2026.05.06 | ₩50,627 | ₩51,524 | ₩49,221 | ₩49,328 | -2.57% | 491.6만 |
|---|
| 2026.05.05 | ₩52,488 | ₩52,970 | ₩51,698 | ₩52,394 | -0.18% | 396.8만 |
|---|
| 2026.05.04 | ₩52,394 | ₩53,291 | ₩51,578 | ₩52,930 | +1.02% | 404.7만 |
|---|
| 2026.05.01 | ₩52,354 | ₩52,595 | ₩50,546 | ₩52,073 | -0.54% | 451.8만 |
|---|
| 2026.04.30 | ₩51,551 | ₩53,064 | ₩50,747 | ₩52,568 | +1.97% | 713.4만 |
|---|
| 2026.04.29 | ₩52,381 | ₩53,666 | ₩51,899 | ₩52,234 | -0.28% | 485만 |
|---|
| 2026.04.28 | ₩52,046 | ₩52,394 | ₩51,417 | ₩51,618 | -0.82% | 352.6만 |
|---|
| 2026.04.27 | ₩51,296 | ₩52,301 | ₩50,359 | ₩51,136 | -0.31% | 555.5만 |
|---|
| 2026.04.24 | ₩50,707 | ₩50,962 | ₩49,971 | ₩50,667 | -0.08% | 315.4만 |
|---|
| 2026.04.23 | ₩51,457 | ₩51,752 | ₩50,279 | ₩51,149 | -0.60% | 463.7만 |
|---|
| 2026.04.22 | ₩50,814 | ₩51,805 | ₩50,212 | ₩51,685 | +1.71% | 590.1만 |
|---|
| 2026.04.21 | ₩49,074 | ₩50,091 | ₩48,739 | ₩49,756 | +1.39% | 498.6만 |
|---|
| 2026.04.20 | ₩49,288 | ₩49,756 | ₩48,351 | ₩48,966 | -0.65% | 480만 |
|---|
| 2026.04.17 | ₩48,270 | ₩49,221 | ₩47,279 | ₩49,114 | +1.75% | 793.9만 |
|---|
| 2026.04.16 | ₩48,806 | ₩50,493 | ₩48,659 | ₩50,198 | +2.85% | 604.3만 |
|---|
| 2026.04.15 | ₩48,270 | ₩49,100 | ₩48,190 | ₩48,659 | +0.80% | 422.8만 |
|---|
| 2026.04.14 | ₩49,609 | ₩49,783 | ₩48,029 | ₩48,351 | -2.54% | 560.4만 |
|---|
| 2026.04.13 | ₩51,176 | ₩51,738 | ₩49,435 | ₩49,823 | -2.64% | 539.3만 |
|---|
| 2026.04.10 | ₩50,814 | ₩51,176 | ₩49,984 | ₩50,734 | -0.16% | 449.8만 |
|---|
| 2026.04.09 | ₩52,368 | ₩53,050 | ₩50,640 | ₩51,162 | -2.30% | 491만 |
|---|
| 2026.04.08 | ₩51,403 | ₩52,609 | ₩50,600 | ₩52,448 | +2.03% | 802.5만 |
|---|
| 2026.04.07 | ₩54,898 | ₩55,420 | ₩54,296 | ₩54,443 | -0.83% | 367.2만 |
|---|
| 2026.04.06 | ₩54,416 | ₩55,072 | ₩53,519 | ₩54,041 | -0.69% | 442.3만 |
|---|
| 2026.04.02 | ₩55,809 | ₩55,969 | ₩53,881 | ₩54,162 | -2.95% | 650.4만 |
|---|
| 2026.04.01 | ₩55,835 | ₩57,295 | ₩54,563 | ₩54,711 | -2.01% | 706.9만 |
|---|
| 2026.03.31 | ₩59,223 | ₩59,799 | ₩55,902 | ₩56,826 | -4.05% | 930.7만 |
|---|
| 2026.03.30 | ₩60,924 | ₩61,258 | ₩58,674 | ₩59,223 | -2.79% | 637.5만 |
|---|
| 2026.03.27 | ₩60,241 | ₩60,897 | ₩59,732 | ₩60,455 | +0.36% | 515.2만 |
|---|
| 2026.03.26 | ₩60,040 | ₩60,883 | ₩59,303 | ₩59,357 | -1.14% | 425.6만 |
|---|
| 2026.03.25 | ₩57,576 | ₩59,973 | ₩57,509 | ₩59,812 | +3.88% | 763.9만 |
|---|
| 2026.03.24 | ₩57,723 | ₩58,942 | ₩57,268 | ₩58,072 | +0.60% | 414.3만 |
|---|
| 2026.03.23 | ₩55,835 | ₩57,777 | ₩55,568 | ₩56,987 | +2.06% | 684.5만 |
|---|
| 2026.03.20 | ₩57,911 | ₩59,129 | ₩57,603 | ₩57,697 | -0.37% | 903.7만 |
|---|
| 2026.03.19 | ₩56,505 | ₩59,411 | ₩56,251 | ₩57,978 | +2.61% | 986.2만 |
|---|
| 2026.03.18 | ₩55,273 | ₩55,996 | ₩53,733 | ₩55,568 | +0.53% | 601.4만 |
|---|
| 2026.03.17 | ₩55,702 | ₩56,237 | ₩54,925 | ₩55,072 | -1.13% | 483만 |
|---|
| 2026.03.16 | ₩54,831 | ₩55,956 | ₩54,229 | ₩54,938 | +0.20% | 493.4만 |
|---|
| 2026.03.13 | ₩54,095 | ₩54,938 | ₩53,318 | ₩54,885 | +1.46% | 389.9만 |
|---|
| 2026.03.12 | ₩53,224 | ₩54,697 | ₩52,756 | ₩54,028 | +1.51% | 691.2만 |
|---|
| 2026.03.11 | ₩50,480 | ₩53,184 | ₩50,480 | ₩53,117 | +5.23% | 857.2만 |
|---|
| 2026.03.10 | ₩51,551 | ₩51,725 | ₩49,823 | ₩50,172 | -2.68% | 664.5만 |
|---|
| 2026.03.09 | ₩52,823 | ₩53,198 | ₩51,685 | ₩52,341 | -0.91% | 925만 |
|---|
| 2026.03.06 | ₩53,050 | ₩53,492 | ₩51,738 | ₩51,993 | -1.99% | 558.1만 |
|---|
| 2026.03.05 | ₩51,551 | ₩52,890 | ₩51,336 | ₩52,100 | +1.06% | 825만 |
|---|
| 2026.03.04 | ₩49,382 | ₩50,734 | ₩48,846 | ₩50,600 | +2.47% | 623.2만 |
|---|
| 2026.03.03 | ₩50,399 | ₩51,002 | ₩49,328 | ₩50,332 | -0.13% | 624.2만 |
|---|
| 2026.03.02 | ₩51,216 | ₩51,752 | ₩48,659 | ₩49,649 | -3.06% | 891.9만 |
|---|
| 2026.02.27 | ₩46,302 | ₩49,382 | ₩46,302 | ₩49,288 | +6.45% | 765.4만 |
|---|
| 2026.02.26 | ₩45,418 | ₩46,637 | ₩45,177 | ₩46,034 | +1.36% | 527.8만 |
|---|
| 2026.02.25 | ₩45,686 | ₩46,248 | ₩44,909 | ₩46,074 | +0.85% | 372.6만 |
|---|
| 2026.02.24 | ₩45,338 | ₩45,552 | ₩44,280 | ₩45,298 | -0.09% | 383.5만 |
|---|
| 2026.02.23 | ₩47,587 | ₩47,748 | ₩45,177 | ₩45,525 | -4.33% | 528.3만 |
|---|
| 2026.02.20 | ₩46,489 | ₩47,708 | ₩45,860 | ₩47,587 | +2.36% | 436.7만 |
|---|
| 2026.02.19 | ₩46,021 | ₩47,145 | ₩45,940 | ₩46,904 | +1.92% | 517.2만 |
|---|
| 2026.02.18 | ₩45,003 | ₩45,565 | ₩44,481 | ₩45,324 | +0.71% | 447.6만 |
|---|
| 2026.02.17 | ₩46,610 | ₩46,811 | ₩43,932 | ₩45,030 | -3.39% | 549.6만 |
|---|
| 2026.02.13 | ₩45,391 | ₩47,494 | ₩44,856 | ₩46,543 | +2.54% | 766.1만 |
|---|
| 2026.02.12 | ₩45,686 | ₩47,721 | ₩44,227 | ₩45,271 | -0.91% | 1140.9만 |
|---|
| 2026.02.11 | ₩46,329 | ₩47,132 | ₩45,673 | ₩47,012 | +1.47% | 684만 |
|---|
| 2026.02.10 | ₩46,141 | ₩46,422 | ₩44,923 | ₩45,258 | -1.92% | 357.2만 |
|---|
| 2026.02.09 | ₩44,749 | ₩46,704 | ₩44,588 | ₩45,847 | +2.45% | 459.3만 |
|---|
| 2026.02.06 | ₩45,592 | ₩47,239 | ₩45,592 | ₩46,021 | +0.94% | 506.3만 |
|---|
| 2026.02.05 | ₩45,673 | ₩46,128 | ₩44,427 | ₩45,324 | -0.76% | 410.1만 |
|---|
| 2026.02.04 | ₩46,048 | ₩46,704 | ₩44,735 | ₩45,820 | -0.49% | 621.3만 |
|---|
| 2026.02.03 | ₩45,110 | ₩45,887 | ₩44,387 | ₩45,485 | +0.83% | 580만 |
|---|
| 2026.02.02 | ₩45,258 | ₩46,623 | ₩44,842 | ₩44,990 | -0.59% | 698.7만 |
|---|
| 2026.01.30 | ₩47,869 | ₩48,873 | ₩47,239 | ₩48,699 | +1.73% | 562.5만 |
|---|
| 2026.01.29 | ₩47,534 | ₩47,935 | ₩46,489 | ₩47,266 | -0.56% | 500.9만 |
|---|
| 2026.01.28 | ₩45,914 | ₩46,543 | ₩45,164 | ₩46,141 | +0.50% | 759.7만 |
|---|
| 2026.01.27 | ₩47,387 | ₩47,547 | ₩45,338 | ₩46,034 | -2.85% | 643.9만 |
|---|
| 2026.01.26 | ₩46,677 | ₩47,494 | ₩45,793 | ₩47,440 | +1.64% | 679만 |
|---|
| 2026.01.23 | ₩46,838 | ₩47,186 | ₩45,659 | ₩45,914 | -1.97% | 792.9만 |
|---|
| 2026.01.22 | ₩46,476 | ₩46,690 | ₩45,378 | ₩46,034 | -0.95% | 624.6만 |
|---|
| 2026.01.21 | ₩44,709 | ₩46,730 | ₩44,401 | ₩45,847 | +2.55% | 1056.5만 |
|---|
| 2026.01.20 | ₩45,887 | ₩46,275 | ₩43,611 | ₩44,012 | -4.09% | 634.5만 |
|---|
| 2026.01.16 | ₩42,191 | ₩43,503 | ₩41,883 | ₩43,316 | +2.67% | 542.9만 |
|---|
| 2026.01.15 | ₩42,339 | ₩43,503 | ₩41,709 | ₩42,553 | +0.51% | 710.5만 |
|---|
| 2026.01.14 | ₩42,513 | ₩43,289 | ₩42,405 | ₩42,767 | +0.60% | 671.9만 |
|---|
| 2026.01.13 | ₩44,146 | ₩44,856 | ₩43,062 | ₩43,503 | -1.46% | 471.7만 |
|---|
| 2026.01.12 | ₩42,124 | ₩43,570 | ₩41,950 | ₩43,289 | +2.77% | 654.6만 |
|---|
| 2026.01.09 | ₩42,968 | ₩43,289 | ₩41,857 | ₩42,017 | -2.21% | 861만 |
|---|
| 2026.01.08 | ₩43,731 | ₩44,494 | ₩42,941 | ₩43,088 | -1.47% | 544.6만 |
|---|
| 2026.01.07 | ₩43,584 | ₩44,093 | ₩43,262 | ₩43,999 | +0.95% | 495.6만 |
|---|
| 2026.01.06 | ₩43,477 | ₩43,905 | ₩42,807 | ₩43,236 | -0.55% | 625만 |
|---|
| 2026.01.05 | ₩45,351 | ₩45,418 | ₩42,298 | ₩44,026 | -2.92% | 1143.8만 |
|---|
| 2026.01.02 | ₩45,793 | ₩46,114 | ₩44,548 | ₩45,807 | +0.03% | 399.8만 |
|---|
| 2025.12.31 | ₩46,262 | ₩46,663 | ₩45,646 | ₩46,141 | -0.26% | 409.5만 |
|---|
| 2025.12.30 | ₩47,065 | ₩47,708 | ₩46,864 | ₩46,998 | -0.14% | 349.8만 |
|---|
| 2025.12.29 | ₩45,860 | ₩46,637 | ₩45,740 | ₩46,342 | +1.05% | 254만 |
|---|
| 2025.12.26 | ₩46,208 | ₩46,275 | ₩45,351 | ₩45,606 | -1.30% | 157.1만 |
|---|
| 2025.12.24 | ₩45,833 | ₩46,141 | ₩45,499 | ₩45,780 | -0.12% | 146만 |
|---|
| 2025.12.23 | ₩45,646 | ₩46,797 | ₩45,177 | ₩46,516 | +1.91% | 434.8만 |
|---|
| 2025.12.22 | ₩45,565 | ₩45,954 | ₩44,829 | ₩45,017 | -1.20% | 518.2만 |
|---|
| 2025.12.19 | ₩45,030 | ₩45,873 | ₩44,923 | ₩45,552 | +1.16% | 557.2만 |
|---|
| 2025.12.18 | ₩46,275 | ₩47,105 | ₩44,668 | ₩44,896 | -2.98% | 430.7만 |
|---|
| 2025.12.17 | ₩45,110 | ₩46,195 | ₩44,856 | ₩45,940 | +1.84% | 508.5만 |
|---|
| 2025.12.16 | ₩45,740 | ₩46,088 | ₩43,932 | ₩44,494 | -2.72% | 534.5만 |
|---|
| 2025.12.15 | ₩47,186 | ₩47,253 | ₩46,034 | ₩46,663 | -1.11% | 430.6만 |
|---|
| 2025.12.12 | ₩48,217 | ₩48,377 | ₩47,065 | ₩47,119 | -2.28% | 397.8만 |
|---|
| 2025.12.11 | ₩48,886 | ₩49,208 | ₩47,641 | ₩48,136 | -1.53% | 648만 |
|---|
| 2025.12.10 | ₩49,944 | ₩50,212 | ₩48,993 | ₩49,716 | -0.46% | 781.9만 |
|---|
| 2025.12.09 | ₩50,279 | ₩50,935 | ₩49,569 | ₩50,011 | -0.53% | 741.3만 |
|---|
| 2025.12.08 | ₩48,913 | ₩50,466 | ₩48,471 | ₩49,944 | +2.11% | 1177.2만 |
|---|
| 2025.12.05 | ₩49,877 | ₩51,122 | ₩49,194 | ₩49,208 | -1.34% | 521.8만 |
|---|
| 2025.12.04 | ₩49,114 | ₩49,716 | ₩48,431 | ₩49,007 | -0.22% | 386만 |
|---|
| 2025.12.03 | ₩47,065 | ₩49,100 | ₩46,891 | ₩48,739 | +3.56% | 677만 |
|---|
| 2025.12.02 | ₩47,775 | ₩47,909 | ₩46,436 | ₩46,489 | -2.69% | 407.7만 |
|---|
| 2025.12.01 | ₩48,418 | ₩48,792 | ₩47,721 | ₩47,882 | -1.11% | 531.9만 |
|---|
| 2025.11.28 | ₩47,668 | ₩49,100 | ₩47,239 | ₩48,779 | +2.33% | 287.7만 |
|---|
| 2025.11.26 | ₩45,914 | ₩47,788 | ₩45,914 | ₩47,025 | +2.42% | 469.8만 |
|---|
| 2025.11.25 | ₩45,807 | ₩45,954 | ₩44,709 | ₩45,525 | -0.61% | 447.3만 |
|---|
| 2025.11.24 | ₩44,534 | ₩46,396 | ₩43,878 | ₩46,275 | +3.91% | 636.3만 |
|---|
| 2025.11.21 | ₩44,628 | ₩45,391 | ₩43,758 | ₩44,923 | +0.66% | 600.3만 |
|---|
| 2025.11.20 | ₩47,012 | ₩48,110 | ₩44,548 | ₩44,615 | -5.10% | 839.8만 |
|---|
| 2025.11.19 | ₩45,847 | ₩47,065 | ₩45,726 | ₩46,971 | +2.45% | 450.2만 |
|---|
| 2025.11.18 | ₩44,628 | ₩46,797 | ₩44,253 | ₩46,543 | +4.29% | 439.6만 |
|---|
| 2025.11.17 | ₩45,726 | ₩46,168 | ₩44,601 | ₩45,043 | -1.49% | 393.9만 |
|---|
| 2025.11.14 | ₩44,896 | ₩46,021 | ₩44,267 | ₩46,007 | +2.48% | 547.5만 |
|---|
| 2025.11.13 | ₩46,597 | ₩47,226 | ₩45,673 | ₩45,981 | -1.32% | 428.4만 |
|---|
| 2025.11.12 | ₩47,052 | ₩47,159 | ₩45,860 | ₩46,141 | -1.94% | 509.1만 |
|---|
| 2025.11.11 | ₩45,860 | ₩47,748 | ₩45,820 | ₩47,132 | +2.77% | 537.9만 |
|---|
| 2025.11.10 | ₩45,927 | ₩46,128 | ₩44,655 | ₩45,324 | -1.31% | 418.6만 |
|---|
| 2025.11.07 | ₩43,450 | ₩45,137 | ₩43,289 | ₩45,057 | +3.70% | 423.1만 |
|---|
| 2025.11.06 | ₩44,575 | ₩45,284 | ₩43,437 | ₩43,691 | -1.98% | 454.5만 |
|---|
| 2025.11.05 | ₩43,972 | ₩44,802 | ₩43,437 | ₩43,959 | -0.03% | 466.6만 |
|---|
| 2025.11.04 | ₩43,691 | ₩44,642 | ₩42,847 | ₩44,093 | +0.92% | 564.5만 |
|---|
| 2025.11.03 | ₩42,245 | ₩44,642 | ₩41,615 | ₩44,374 | +5.04% | 747.1만 |
|---|
| 2025.10.31 | ₩40,986 | ₩41,669 | ₩40,330 | ₩41,388 | +0.98% | 690만 |
|---|
| 2025.10.30 | ₩40,451 | ₩41,669 | ₩38,964 | ₩40,210 | -0.60% | 1074.9만 |
|---|
| 2025.10.29 | ₩42,392 | ₩42,780 | ₩41,549 | ₩42,339 | -0.13% | 468만 |
|---|
| 2025.10.28 | ₩43,195 | ₩43,356 | ₩42,392 | ₩42,687 | -1.18% | 344.7만 |
|---|
| 2025.10.27 | ₩44,012 | ₩44,267 | ₩43,289 | ₩43,731 | -0.64% | 277.1만 |
|---|
| 2025.10.24 | ₩44,186 | ₩44,240 | ₩43,062 | ₩43,771 | -0.94% | 256.8만 |
|---|
| 2025.10.23 | ₩43,905 | ₩44,200 | ₩42,941 | ₩43,878 | -0.06% | 405.2만 |
|---|
| 2025.10.22 | ₩43,919 | ₩44,401 | ₩42,392 | ₩42,954 | -2.20% | 409.6만 |
|---|
| 2025.10.21 | ₩42,687 | ₩44,160 | ₩42,513 | ₩43,530 | +1.98% | 410.1만 |
|---|
| 2025.10.20 | ₩42,138 | ₩43,075 | ₩41,749 | ₩42,647 | +1.21% | 470.9만 |
|---|
| 2025.10.17 | ₩41,241 | ₩41,575 | ₩40,785 | ₩41,214 | -0.06% | 334만 |
|---|
| 2025.10.16 | ₩43,276 | ₩43,463 | ₩40,558 | ₩41,227 | -4.73% | 518.3만 |
|---|
| 2025.10.15 | ₩42,633 | ₩43,771 | ₩42,566 | ₩43,035 | +0.94% | 422.5만 |
|---|
| 2025.10.14 | ₩41,843 | ₩42,539 | ₩41,428 | ₩42,325 | +1.15% | 381.7만 |
|---|
| 2025.10.13 | ₩42,847 | ₩43,530 | ₩42,245 | ₩43,410 | +1.31% | 349만 |
|---|
| 2025.10.10 | ₩44,494 | ₩45,324 | ₩42,285 | ₩42,312 | -4.91% | 413.3만 |
|---|