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 | ₩48,281 | ₩48,925 | ₩47,932 | ₩48,147 | -0.28% | 300.8만 |
| 2026.10.08 | ₩48,294 | ₩48,764 | ₩47,879 | ₩48,362 | +0.14% | 377.1만 |
| 2026.10.07 | ₩48,375 | ₩48,549 | ₩47,154 | ₩47,704 | -1.39% | 480.8만 |
| 2026.10.06 | ₩46,269 | ₩48,080 | ₩46,269 | ₩47,906 | +3.54% | 402.4만 |
| 2026.10.05 | ₩45,706 | ₩46,913 | ₩44,955 | ₩46,524 | +1.79% | 422.4만 |
| 2026.10.02 | ₩45,062 | ₩46,216 | ₩45,062 | ₩45,706 | +1.43% | 447.3만 |
| 2026.10.01 | ₩44,526 | ₩45,719 | ₩44,419 | ₩45,639 | +2.50% | 238.1만 |
| 2026.09.30 | ₩45,196 | ₩45,813 | ₩44,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,781 |
| -0.92% |
| 365.7만 |
| 2026.09.29 | ₩45,545 | ₩45,880 | ₩44,861 | ₩45,022 | -1.15% | 354.2만 |
|---|
| 2026.09.28 | ₩47,020 | ₩47,154 | ₩45,921 | ₩46,055 | -2.05% | 418만 |
|---|
| 2026.09.25 | ₩47,651 | ₩48,026 | ₩46,645 | ₩46,940 | -1.49% | 485만 |
|---|
| 2026.09.24 | ₩48,013 | ₩48,978 | ₩47,490 | ₩48,402 | +0.81% | 545.3만 |
|---|
| 2026.09.23 | ₩46,792 | ₩48,777 | ₩46,484 | ₩47,812 | +2.18% | 558.6만 |
|---|
| 2026.09.22 | ₩45,049 | ₩46,859 | ₩45,009 | ₩46,162 | +2.47% | 601만 |
|---|
| 2026.09.21 | ₩46,350 | ₩46,403 | ₩45,223 | ₩45,545 | -1.74% | 421.3만 |
|---|
| 2026.09.18 | ₩47,409 | ₩47,852 | ₩46,685 | ₩46,752 | -1.39% | 757.7만 |
|---|
| 2026.09.17 | ₩47,691 | ₩48,120 | ₩47,463 | ₩47,731 | +0.08% | 364.7만 |
|---|
| 2026.09.16 | ₩51,446 | ₩51,728 | ₩47,570 | ₩47,852 | -6.99% | 564.9만 |
|---|
| 2026.09.15 | ₩51,902 | ₩52,734 | ₩51,272 | ₩52,076 | +0.34% | 359.9만 |
|---|
| 2026.09.14 | ₩52,479 | ₩52,653 | ₩50,910 | ₩51,097 | -2.63% | 424.8만 |
|---|
| 2026.09.11 | ₩52,304 | ₩52,734 | ₩51,419 | ₩51,540 | -1.46% | 274만 |
|---|
| 2026.09.10 | ₩52,626 | ₩53,042 | ₩51,366 | ₩52,532 | -0.18% | 261.2만 |
|---|
| 2026.09.09 | ₩52,693 | ₩52,921 | ₩51,862 | ₩52,465 | -0.43% | 358.2만 |
|---|
| 2026.09.08 | ₩53,511 | ₩53,887 | ₩52,412 | ₩52,412 | -2.06% | 300.6만 |
|---|
| 2026.09.04 | ₩52,734 | ₩53,444 | ₩52,318 | ₩52,854 | +0.23% | 265.7만 |
|---|
| 2026.09.03 | ₩53,190 | ₩53,927 | ₩52,868 | ₩53,230 | +0.08% | 247만 |
|---|
| 2026.09.02 | ₩53,109 | ₩53,860 | ₩52,948 | ₩53,096 | -0.03% | 312.7만 |
|---|
| 2026.09.01 | ₩52,573 | ₩53,659 | ₩52,224 | ₩53,391 | +1.56% | 502.1만 |
|---|
| 2026.08.31 | ₩52,358 | ₩52,760 | ₩51,392 | ₩51,607 | -1.43% | 333.1만 |
|---|
| 2026.08.28 | ₩51,969 | ₩52,372 | ₩51,299 | ₩51,567 | -0.77% | 225.5만 |
|---|
| 2026.08.27 | ₩51,795 | ₩51,862 | ₩50,655 | ₩51,661 | -0.26% | 294.6만 |
|---|
| 2026.08.26 | ₩50,373 | ₩52,412 | ₩50,373 | ₩51,674 | +2.58% | 344만 |
|---|
| 2026.08.25 | ₩49,662 | ₩51,191 | ₩49,461 | ₩50,896 | +2.48% | 305.3만 |
|---|
| 2026.08.24 | ₩50,789 | ₩51,540 | ₩50,481 | ₩50,829 | +0.08% | 353.5만 |
|---|
| 2026.08.21 | ₩50,641 | ₩51,245 | ₩50,226 | ₩50,883 | +0.48% | 347.7만 |
|---|
| 2026.08.20 | ₩50,293 | ₩51,205 | ₩50,132 | ₩50,507 | +0.43% | 297.7만 |
|---|
| 2026.08.19 | ₩50,346 | ₩50,601 | ₩49,609 | ₩49,716 | -1.25% | 343.7만 |
|---|
| 2026.08.18 | ₩49,756 | ₩50,051 | ₩49,139 | ₩49,676 | -0.16% | 323.3만 |
|---|
| 2026.08.17 | ₩50,199 | ₩50,212 | ₩48,308 | ₩48,817 | -2.75% | 344.4만 |
|---|
| 2026.08.14 | ₩49,877 | ₩50,481 | ₩49,300 | ₩50,118 | +0.48% | 318.5만 |
|---|
| 2026.08.13 | ₩49,515 | ₩50,051 | ₩49,019 | ₩49,381 | -0.27% | 274.1만 |
|---|
| 2026.08.12 | ₩50,843 | ₩51,191 | ₩49,998 | ₩50,266 | -1.13% | 461.4만 |
|---|
| 2026.08.11 | ₩49,488 | ₩50,950 | ₩49,421 | ₩50,735 | +2.52% | 462.8만 |
|---|
| 2026.08.10 | ₩47,463 | ₩49,957 | ₩47,128 | ₩49,716 | +4.75% | 606만 |
|---|
| 2026.08.07 | ₩46,779 | ₩47,208 | ₩46,430 | ₩46,551 | -0.49% | 258.5만 |
|---|
| 2026.08.06 | ₩46,846 | ₩47,181 | ₩46,336 | ₩46,806 | -0.09% | 479.2만 |
|---|
| 2026.08.05 | ₩47,852 | ₩48,040 | ₩45,880 | ₩46,041 | -3.78% | 508.8만 |
|---|
| 2026.08.04 | ₩48,281 | ₩48,294 | ₩47,141 | ₩47,865 | -0.86% | 441.7만 |
|---|
| 2026.08.03 | ₩47,597 | ₩49,019 | ₩47,342 | ₩48,925 | +2.79% | 421.2만 |
|---|
| 2026.07.31 | ₩47,758 | ₩48,509 | ₩47,315 | ₩48,469 | +1.49% | 536.8만 |
|---|
| 2026.07.30 | ₩46,631 | ₩47,409 | ₩45,733 | ₩47,342 | +1.52% | 484.6만 |
|---|
| 2026.07.29 | ₩46,283 | ₩47,409 | ₩45,894 | ₩47,128 | +1.83% | 651.7만 |
|---|
| 2026.07.28 | ₩45,532 | ₩46,323 | ₩44,848 | ₩45,438 | -0.21% | 642.9만 |
|---|
| 2026.07.27 | ₩46,068 | ₩46,752 | ₩45,331 | ₩45,398 | -1.46% | 405.4만 |
|---|
| 2026.07.24 | ₩47,315 | ₩48,107 | ₩47,222 | ₩47,315 | 0.00% | 297.1만 |
|---|
| 2026.07.23 | ₩48,187 | ₩48,268 | ₩46,953 | ₩47,034 | -2.39% | 478.1만 |
|---|
| 2026.07.22 | ₩46,591 | ₩47,356 | ₩46,108 | ₩47,302 | +1.53% | 488만 |
|---|
| 2026.07.21 | ₩44,593 | ₩45,505 | ₩44,593 | ₩45,411 | +1.83% | 455.4만 |
|---|
| 2026.07.20 | ₩44,821 | ₩45,331 | ₩44,110 | ₩44,566 | -0.57% | 523.5만 |
|---|
| 2026.07.17 | ₩44,955 | ₩45,532 | ₩44,553 | ₩45,022 | +0.15% | 512.7만 |
|---|
| 2026.07.16 | ₩45,384 | ₩45,465 | ₩44,593 | ₩44,727 | -1.45% | 403.6만 |
|---|
| 2026.07.15 | ₩45,438 | ₩45,974 | ₩44,620 | ₩45,035 | -0.89% | 363.6만 |
|---|
| 2026.07.14 | ₩46,430 | ₩46,430 | ₩44,821 | ₩45,491 | -2.02% | 333.4만 |
|---|
| 2026.07.13 | ₩45,022 | ₩46,444 | ₩44,727 | ₩45,974 | +2.11% | 554.2만 |
|---|
| 2026.07.10 | ₩45,921 | ₩46,122 | ₩43,694 | ₩44,566 | -2.95% | 640.3만 |
|---|
| 2026.07.09 | ₩45,907 | ₩46,806 | ₩45,693 | ₩46,256 | +0.76% | 441만 |
|---|
| 2026.07.08 | ₩47,610 | ₩47,745 | ₩46,484 | ₩46,484 | -2.37% | 465.9만 |
|---|
| 2026.07.07 | ₩47,020 | ₩47,852 | ₩46,457 | ₩47,262 | +0.51% | 356.7만 |
|---|
| 2026.07.06 | ₩47,543 | ₩47,678 | ₩46,336 | ₩46,511 | -2.17% | 410.3만 |
|---|
| 2026.07.02 | ₩47,208 | ₩47,610 | ₩46,873 | ₩47,450 | +0.51% | 332.7만 |
|---|
| 2026.07.01 | ₩47,517 | ₩47,758 | ₩46,605 | ₩46,819 | -1.47% | 448.6만 |
|---|
| 2026.06.30 | ₩46,631 | ₩48,040 | ₩46,631 | ₩47,128 | +1.06% | 427.5만 |
|---|
| 2026.06.29 | ₩46,886 | ₩47,315 | ₩45,934 | ₩46,189 | -1.49% | 369.2만 |
|---|
| 2026.06.26 | ₩46,578 | ₩48,120 | ₩46,484 | ₩47,168 | +1.27% | 500.5만 |
|---|
| 2026.06.25 | ₩46,108 | ₩46,672 | ₩45,988 | ₩46,269 | +0.35% | 744.7만 |
|---|
| 2026.06.24 | ₩45,921 | ₩46,833 | ₩45,599 | ₩46,551 | +1.37% | 601.3만 |
|---|
| 2026.06.23 | ₩45,183 | ₩46,363 | ₩45,076 | ₩46,310 | +2.49% | 579만 |
|---|
| 2026.06.22 | ₩44,794 | ₩45,746 | ₩44,016 | ₩45,639 | +1.89% | 526.7만 |
|---|
| 2026.06.18 | ₩45,076 | ₩45,398 | ₩44,351 | ₩44,553 | -1.16% | 729.9만 |
|---|
| 2026.06.17 | ₩45,183 | ₩45,894 | ₩44,821 | ₩45,465 | +0.62% | 722.3만 |
|---|
| 2026.06.16 | ₩45,196 | ₩46,095 | ₩44,995 | ₩45,478 | +0.62% | 409.5만 |
|---|
| 2026.06.15 | ₩45,451 | ₩46,806 | ₩45,290 | ₩45,639 | +0.41% | 463.8만 |
|---|
| 2026.06.12 | ₩45,599 | ₩47,074 | ₩45,331 | ₩46,712 | +2.44% | 467.1만 |
|---|
| 2026.06.11 | ₩47,798 | ₩48,093 | ₩45,800 | ₩45,894 | -3.98% | 572.1만 |
|---|
| 2026.06.10 | ₩46,792 | ₩47,973 | ₩46,766 | ₩47,798 | +2.15% | 518.1만 |
|---|
| 2026.06.09 | ₩47,382 | ₩47,570 | ₩45,961 | ₩46,484 | -1.90% | 472.8만 |
|---|
| 2026.06.08 | ₩47,664 | ₩48,268 | ₩47,423 | ₩47,637 | -0.06% | 321.6만 |
|---|
| 2026.06.05 | ₩49,528 | ₩49,729 | ₩47,637 | ₩47,691 | -3.71% | 393.6만 |
|---|
| 2026.06.04 | ₩48,858 | ₩49,890 | ₩48,737 | ₩49,756 | +1.84% | 402.9만 |
|---|
| 2026.06.03 | ₩49,153 | ₩49,300 | ₩48,442 | ₩48,992 | -0.33% | 425.7만 |
|---|
| 2026.06.02 | ₩49,099 | ₩49,300 | ₩48,321 | ₩48,630 | -0.96% | 465.9만 |
|---|
| 2026.06.01 | ₩48,415 | ₩50,199 | ₩48,187 | ₩49,300 | +1.83% | 518.9만 |
|---|
| 2026.05.29 | ₩48,066 | ₩48,442 | ₩47,570 | ₩47,946 | -0.25% | 545.5만 |
|---|
| 2026.05.28 | ₩47,235 | ₩48,911 | ₩46,833 | ₩48,026 | +1.68% | 658.8만 |
|---|
| 2026.05.27 | ₩47,543 | ₩48,053 | ₩47,020 | ₩47,087 | -0.96% | 386.6만 |
|---|
| 2026.05.26 | ₩49,032 | ₩49,636 | ₩47,919 | ₩48,013 | -2.08% | 404만 |
|---|
| 2026.05.22 | ₩49,247 | ₩49,649 | ₩48,670 | ₩49,287 | +0.08% | 463.4만 |
|---|
| 2026.05.21 | ₩51,433 | ₩51,540 | ₩49,582 | ₩49,676 | -3.42% | 348.6만 |
|---|
| 2026.05.20 | ₩51,795 | ₩52,304 | ₩50,521 | ₩50,936 | -1.66% | 511.1만 |
|---|
| 2026.05.19 | ₩51,835 | ₩52,532 | ₩51,004 | ₩52,278 | +0.85% | 500.8만 |
|---|
| 2026.05.18 | ₩51,392 | ₩52,103 | ₩50,829 | ₩51,446 | +0.10% | 390.3만 |
|---|
| 2026.05.15 | ₩50,481 | ₩51,325 | ₩49,984 | ₩51,285 | +1.59% | 423.5만 |
|---|
| 2026.05.14 | ₩49,180 | ₩50,226 | ₩48,965 | ₩49,729 | +1.12% | 280.4만 |
|---|
| 2026.05.13 | ₩49,153 | ₩49,300 | ₩48,402 | ₩49,273 | +0.25% | 562.4만 |
|---|
| 2026.05.12 | ₩49,569 | ₩49,609 | ₩48,066 | ₩48,724 | -1.70% | 450.7만 |
|---|
| 2026.05.11 | ₩49,153 | ₩49,260 | ₩48,509 | ₩49,072 | -0.16% | 375.7만 |
|---|
| 2026.05.08 | ₩48,925 | ₩49,019 | ₩48,080 | ₩48,201 | -1.48% | 302만 |
|---|
| 2026.05.07 | ₩48,549 | ₩48,871 | ₩47,785 | ₩48,777 | +0.47% | 553.1만 |
|---|
| 2026.05.06 | ₩50,709 | ₩51,607 | ₩49,300 | ₩49,408 | -2.57% | 491.6만 |
|---|
| 2026.05.05 | ₩52,573 | ₩53,056 | ₩51,781 | ₩52,479 | -0.18% | 396.8만 |
|---|
| 2026.05.04 | ₩52,479 | ₩53,377 | ₩51,661 | ₩53,015 | +1.02% | 404.7만 |
|---|
| 2026.05.01 | ₩52,439 | ₩52,680 | ₩50,628 | ₩52,157 | -0.54% | 451.8만 |
|---|
| 2026.04.30 | ₩51,634 | ₩53,149 | ₩50,829 | ₩52,653 | +1.97% | 713.4만 |
|---|
| 2026.04.29 | ₩52,465 | ₩53,753 | ₩51,983 | ₩52,318 | -0.28% | 485만 |
|---|
| 2026.04.28 | ₩52,130 | ₩52,479 | ₩51,500 | ₩51,701 | -0.82% | 352.6만 |
|---|
| 2026.04.27 | ₩51,379 | ₩52,385 | ₩50,440 | ₩51,218 | -0.31% | 555.5만 |
|---|
| 2026.04.24 | ₩50,789 | ₩51,044 | ₩50,051 | ₩50,749 | -0.08% | 315.4만 |
|---|
| 2026.04.23 | ₩51,540 | ₩51,835 | ₩50,360 | ₩51,232 | -0.60% | 463.7만 |
|---|
| 2026.04.22 | ₩50,896 | ₩51,889 | ₩50,293 | ₩51,768 | +1.71% | 590.1만 |
|---|
| 2026.04.21 | ₩49,153 | ₩50,172 | ₩48,817 | ₩49,837 | +1.39% | 498.6만 |
|---|
| 2026.04.20 | ₩49,367 | ₩49,837 | ₩48,429 | ₩49,045 | -0.65% | 480만 |
|---|
| 2026.04.17 | ₩48,348 | ₩49,300 | ₩47,356 | ₩49,193 | +1.75% | 793.9만 |
|---|
| 2026.04.16 | ₩48,885 | ₩50,574 | ₩48,737 | ₩50,279 | +2.85% | 604.3만 |
|---|
| 2026.04.15 | ₩48,348 | ₩49,180 | ₩48,268 | ₩48,737 | +0.80% | 422.8만 |
|---|
| 2026.04.14 | ₩49,689 | ₩49,864 | ₩48,107 | ₩48,429 | -2.54% | 560.4만 |
|---|
| 2026.04.13 | ₩51,258 | ₩51,822 | ₩49,515 | ₩49,904 | -2.64% | 539.3만 |
|---|
| 2026.04.10 | ₩50,896 | ₩51,258 | ₩50,065 | ₩50,816 | -0.16% | 449.8만 |
|---|
| 2026.04.09 | ₩52,452 | ₩53,136 | ₩50,722 | ₩51,245 | -2.30% | 491만 |
|---|
| 2026.04.08 | ₩51,486 | ₩52,693 | ₩50,682 | ₩52,532 | +2.03% | 802.5만 |
|---|
| 2026.04.07 | ₩54,987 | ₩55,510 | ₩54,383 | ₩54,531 | -0.83% | 367.2만 |
|---|
| 2026.04.06 | ₩54,504 | ₩55,161 | ₩53,605 | ₩54,128 | -0.69% | 442.3만 |
|---|
| 2026.04.02 | ₩55,899 | ₩56,060 | ₩53,967 | ₩54,249 | -2.95% | 650.4만 |
|---|
| 2026.04.01 | ₩55,926 | ₩57,387 | ₩54,651 | ₩54,799 | -2.01% | 706.9만 |
|---|
| 2026.03.31 | ₩59,319 | ₩59,895 | ₩55,993 | ₩56,918 | -4.05% | 930.7만 |
|---|
| 2026.03.30 | ₩61,022 | ₩61,357 | ₩58,769 | ₩59,319 | -2.79% | 637.5만 |
|---|
| 2026.03.27 | ₩60,338 | ₩60,995 | ₩59,828 | ₩60,552 | +0.36% | 515.2만 |
|---|
| 2026.03.26 | ₩60,137 | ₩60,982 | ₩59,399 | ₩59,453 | -1.14% | 425.6만 |
|---|
| 2026.03.25 | ₩57,669 | ₩60,070 | ₩57,602 | ₩59,909 | +3.88% | 763.9만 |
|---|
| 2026.03.24 | ₩57,817 | ₩59,037 | ₩57,361 | ₩58,165 | +0.60% | 414.3만 |
|---|
| 2026.03.23 | ₩55,926 | ₩57,870 | ₩55,657 | ₩57,079 | +2.06% | 684.5만 |
|---|
| 2026.03.20 | ₩58,004 | ₩59,225 | ₩57,696 | ₩57,790 | -0.37% | 903.7만 |
|---|
| 2026.03.19 | ₩56,596 | ₩59,506 | ₩56,341 | ₩58,071 | +2.61% | 986.2만 |
|---|
| 2026.03.18 | ₩55,362 | ₩56,086 | ₩53,820 | ₩55,657 | +0.53% | 601.4만 |
|---|
| 2026.03.17 | ₩55,791 | ₩56,328 | ₩55,014 | ₩55,161 | -1.13% | 483만 |
|---|
| 2026.03.16 | ₩54,920 | ₩56,046 | ₩54,316 | ₩55,027 | +0.20% | 493.4만 |
|---|
| 2026.03.13 | ₩54,182 | ₩55,027 | ₩53,404 | ₩54,973 | +1.46% | 389.9만 |
|---|
| 2026.03.12 | ₩53,310 | ₩54,786 | ₩52,841 | ₩54,115 | +1.51% | 691.2만 |
|---|
| 2026.03.11 | ₩50,561 | ₩53,270 | ₩50,561 | ₩53,203 | +5.23% | 857.2만 |
|---|
| 2026.03.10 | ₩51,634 | ₩51,808 | ₩49,904 | ₩50,253 | -2.68% | 664.5만 |
|---|
| 2026.03.09 | ₩52,908 | ₩53,283 | ₩51,768 | ₩52,425 | -0.91% | 925만 |
|---|
| 2026.03.06 | ₩53,136 | ₩53,579 | ₩51,822 | ₩52,076 | -1.99% | 558.1만 |
|---|
| 2026.03.05 | ₩51,634 | ₩52,975 | ₩51,419 | ₩52,184 | +1.06% | 825만 |
|---|
| 2026.03.04 | ₩49,461 | ₩50,816 | ₩48,925 | ₩50,682 | +2.47% | 623.2만 |
|---|
| 2026.03.03 | ₩50,481 | ₩51,084 | ₩49,408 | ₩50,413 | -0.13% | 624.2만 |
|---|
| 2026.03.02 | ₩51,299 | ₩51,835 | ₩48,737 | ₩49,729 | -3.06% | 891.9만 |
|---|
| 2026.02.27 | ₩46,377 | ₩49,461 | ₩46,377 | ₩49,367 | +6.45% | 765.4만 |
|---|
| 2026.02.26 | ₩45,491 | ₩46,712 | ₩45,250 | ₩46,108 | +1.36% | 527.8만 |
|---|
| 2026.02.25 | ₩45,760 | ₩46,323 | ₩44,982 | ₩46,149 | +0.85% | 372.6만 |
|---|
| 2026.02.24 | ₩45,411 | ₩45,626 | ₩44,351 | ₩45,371 | -0.09% | 383.5만 |
|---|
| 2026.02.23 | ₩47,664 | ₩47,825 | ₩45,250 | ₩45,599 | -4.33% | 528.3만 |
|---|
| 2026.02.20 | ₩46,564 | ₩47,785 | ₩45,934 | ₩47,664 | +2.36% | 436.7만 |
|---|
| 2026.02.19 | ₩46,095 | ₩47,222 | ₩46,015 | ₩46,980 | +1.92% | 517.2만 |
|---|
| 2026.02.18 | ₩45,076 | ₩45,639 | ₩44,553 | ₩45,398 | +0.71% | 447.6만 |
|---|
| 2026.02.17 | ₩46,685 | ₩46,886 | ₩44,003 | ₩45,103 | -3.39% | 549.6만 |
|---|
| 2026.02.13 | ₩45,465 | ₩47,570 | ₩44,928 | ₩46,618 | +2.54% | 766.1만 |
|---|
| 2026.02.12 | ₩45,760 | ₩47,798 | ₩44,298 | ₩45,344 | -0.91% | 1140.9만 |
|---|
| 2026.02.11 | ₩46,403 | ₩47,208 | ₩45,746 | ₩47,087 | +1.47% | 684만 |
|---|
| 2026.02.10 | ₩46,216 | ₩46,497 | ₩44,995 | ₩45,331 | -1.92% | 357.2만 |
|---|
| 2026.02.09 | ₩44,821 | ₩46,779 | ₩44,660 | ₩45,921 | +2.45% | 459.3만 |
|---|
| 2026.02.06 | ₩45,666 | ₩47,315 | ₩45,666 | ₩46,095 | +0.94% | 506.3만 |
|---|
| 2026.02.05 | ₩45,746 | ₩46,202 | ₩44,499 | ₩45,398 | -0.76% | 410.1만 |
|---|
| 2026.02.04 | ₩46,122 | ₩46,779 | ₩44,807 | ₩45,894 | -0.49% | 621.3만 |
|---|
| 2026.02.03 | ₩45,183 | ₩45,961 | ₩44,459 | ₩45,559 | +0.83% | 580만 |
|---|
| 2026.02.02 | ₩45,331 | ₩46,698 | ₩44,915 | ₩45,062 | -0.59% | 698.7만 |
|---|
| 2026.01.30 | ₩47,946 | ₩48,952 | ₩47,315 | ₩48,777 | +1.73% | 562.5만 |
|---|
| 2026.01.29 | ₩47,610 | ₩48,013 | ₩46,564 | ₩47,342 | -0.56% | 500.9만 |
|---|
| 2026.01.28 | ₩45,988 | ₩46,618 | ₩45,237 | ₩46,216 | +0.50% | 759.7만 |
|---|
| 2026.01.27 | ₩47,463 | ₩47,624 | ₩45,411 | ₩46,108 | -2.85% | 643.9만 |
|---|
| 2026.01.26 | ₩46,752 | ₩47,570 | ₩45,867 | ₩47,517 | +1.64% | 679만 |
|---|
| 2026.01.23 | ₩46,913 | ₩47,262 | ₩45,733 | ₩45,988 | -1.97% | 792.9만 |
|---|
| 2026.01.22 | ₩46,551 | ₩46,766 | ₩45,451 | ₩46,108 | -0.95% | 624.6만 |
|---|
| 2026.01.21 | ₩44,781 | ₩46,806 | ₩44,472 | ₩45,921 | +2.55% | 1056.5만 |
|---|
| 2026.01.20 | ₩45,961 | ₩46,350 | ₩43,681 | ₩44,083 | -4.09% | 634.5만 |
|---|
| 2026.01.16 | ₩42,259 | ₩43,574 | ₩41,951 | ₩43,386 | +2.67% | 542.9만 |
|---|
| 2026.01.15 | ₩42,407 | ₩43,574 | ₩41,777 | ₩42,621 | +0.51% | 710.5만 |
|---|
| 2026.01.14 | ₩42,581 | ₩43,359 | ₩42,474 | ₩42,836 | +0.60% | 671.9만 |
|---|
| 2026.01.13 | ₩44,217 | ₩44,928 | ₩43,131 | ₩43,574 | -1.46% | 471.7만 |
|---|
| 2026.01.12 | ₩42,192 | ₩43,641 | ₩42,018 | ₩43,359 | +2.77% | 654.6만 |
|---|
| 2026.01.09 | ₩43,037 | ₩43,359 | ₩41,924 | ₩42,085 | -2.21% | 861만 |
|---|
| 2026.01.08 | ₩43,802 | ₩44,566 | ₩43,010 | ₩43,158 | -1.47% | 544.6만 |
|---|
| 2026.01.07 | ₩43,654 | ₩44,164 | ₩43,332 | ₩44,070 | +0.95% | 495.6만 |
|---|
| 2026.01.06 | ₩43,547 | ₩43,976 | ₩42,876 | ₩43,305 | -0.55% | 625만 |
|---|
| 2026.01.05 | ₩45,424 | ₩45,491 | ₩42,367 | ₩44,097 | -2.92% | 1143.8만 |
|---|
| 2026.01.02 | ₩45,867 | ₩46,189 | ₩44,620 | ₩45,880 | +0.03% | 399.8만 |
|---|
| 2025.12.31 | ₩46,336 | ₩46,739 | ₩45,719 | ₩46,216 | -0.26% | 409.5만 |
|---|
| 2025.12.30 | ₩47,141 | ₩47,785 | ₩46,940 | ₩47,074 | -0.14% | 349.8만 |
|---|
| 2025.12.29 | ₩45,934 | ₩46,712 | ₩45,813 | ₩46,417 | +1.05% | 254만 |
|---|
| 2025.12.26 | ₩46,283 | ₩46,350 | ₩45,424 | ₩45,679 | -1.30% | 157.1만 |
|---|
| 2025.12.24 | ₩45,907 | ₩46,216 | ₩45,572 | ₩45,854 | -0.12% | 146만 |
|---|
| 2025.12.23 | ₩45,719 | ₩46,873 | ₩45,250 | ₩46,591 | +1.91% | 434.8만 |
|---|
| 2025.12.22 | ₩45,639 | ₩46,028 | ₩44,901 | ₩45,089 | -1.20% | 518.2만 |
|---|
| 2025.12.19 | ₩45,103 | ₩45,947 | ₩44,995 | ₩45,626 | +1.16% | 557.2만 |
|---|
| 2025.12.18 | ₩46,350 | ₩47,181 | ₩44,740 | ₩44,968 | -2.98% | 430.7만 |
|---|
| 2025.12.17 | ₩45,183 | ₩46,269 | ₩44,928 | ₩46,015 | +1.84% | 508.5만 |
|---|
| 2025.12.16 | ₩45,813 | ₩46,162 | ₩44,003 | ₩44,566 | -2.72% | 534.5만 |
|---|
| 2025.12.15 | ₩47,262 | ₩47,329 | ₩46,108 | ₩46,739 | -1.11% | 430.6만 |
|---|
| 2025.12.12 | ₩48,294 | ₩48,455 | ₩47,141 | ₩47,195 | -2.28% | 397.8만 |
|---|
| 2025.12.11 | ₩48,965 | ₩49,287 | ₩47,718 | ₩48,214 | -1.53% | 648만 |
|---|
| 2025.12.10 | ₩50,025 | ₩50,293 | ₩49,072 | ₩49,797 | -0.46% | 781.9만 |
|---|
| 2025.12.09 | ₩50,360 | ₩51,017 | ₩49,649 | ₩50,092 | -0.53% | 741.3만 |
|---|
| 2025.12.08 | ₩48,992 | ₩50,548 | ₩48,549 | ₩50,025 | +2.11% | 1177.2만 |
|---|
| 2025.12.05 | ₩49,957 | ₩51,205 | ₩49,273 | ₩49,287 | -1.34% | 521.8만 |
|---|
| 2025.12.04 | ₩49,193 | ₩49,797 | ₩48,509 | ₩49,086 | -0.22% | 386만 |
|---|
| 2025.12.03 | ₩47,141 | ₩49,180 | ₩46,967 | ₩48,817 | +3.56% | 677만 |
|---|
| 2025.12.02 | ₩47,852 | ₩47,986 | ₩46,511 | ₩46,564 | -2.69% | 407.7만 |
|---|
| 2025.12.01 | ₩48,496 | ₩48,871 | ₩47,798 | ₩47,959 | -1.11% | 531.9만 |
|---|
| 2025.11.28 | ₩47,745 | ₩49,180 | ₩47,315 | ₩48,858 | +2.33% | 287.7만 |
|---|
| 2025.11.26 | ₩45,988 | ₩47,865 | ₩45,988 | ₩47,101 | +2.42% | 469.8만 |
|---|
| 2025.11.25 | ₩45,880 | ₩46,028 | ₩44,781 | ₩45,599 | -0.61% | 447.3만 |
|---|
| 2025.11.24 | ₩44,606 | ₩46,471 | ₩43,949 | ₩46,350 | +3.91% | 636.3만 |
|---|
| 2025.11.21 | ₩44,700 | ₩45,465 | ₩43,828 | ₩44,995 | +0.66% | 600.3만 |
|---|
| 2025.11.20 | ₩47,087 | ₩48,187 | ₩44,620 | ₩44,687 | -5.10% | 839.8만 |
|---|
| 2025.11.19 | ₩45,921 | ₩47,141 | ₩45,800 | ₩47,047 | +2.45% | 450.2만 |
|---|
| 2025.11.18 | ₩44,700 | ₩46,873 | ₩44,325 | ₩46,618 | +4.29% | 439.6만 |
|---|
| 2025.11.17 | ₩45,800 | ₩46,243 | ₩44,673 | ₩45,116 | -1.49% | 393.9만 |
|---|
| 2025.11.14 | ₩44,968 | ₩46,095 | ₩44,338 | ₩46,082 | +2.48% | 547.5만 |
|---|
| 2025.11.13 | ₩46,672 | ₩47,302 | ₩45,746 | ₩46,055 | -1.32% | 428.4만 |
|---|
| 2025.11.12 | ₩47,128 | ₩47,235 | ₩45,934 | ₩46,216 | -1.94% | 509.1만 |
|---|
| 2025.11.11 | ₩45,934 | ₩47,825 | ₩45,894 | ₩47,208 | +2.77% | 537.9만 |
|---|
| 2025.11.10 | ₩46,001 | ₩46,202 | ₩44,727 | ₩45,398 | -1.31% | 418.6만 |
|---|
| 2025.11.07 | ₩43,520 | ₩45,210 | ₩43,359 | ₩45,129 | +3.70% | 423.1만 |
|---|
| 2025.11.06 | ₩44,647 | ₩45,357 | ₩43,507 | ₩43,761 | -1.98% | 454.5만 |
|---|
| 2025.11.05 | ₩44,043 | ₩44,875 | ₩43,507 | ₩44,030 | -0.03% | 466.6만 |
|---|
| 2025.11.04 | ₩43,761 | ₩44,714 | ₩42,916 | ₩44,164 | +0.92% | 564.5만 |
|---|
| 2025.11.03 | ₩42,313 | ₩44,714 | ₩41,683 | ₩44,445 | +5.04% | 747.1만 |
|---|
| 2025.10.31 | ₩41,052 | ₩41,736 | ₩40,395 | ₩41,455 | +0.98% | 690만 |
|---|
| 2025.10.30 | ₩40,516 | ₩41,736 | ₩39,027 | ₩40,274 | -0.60% | 1074.9만 |
|---|
| 2025.10.29 | ₩42,460 | ₩42,849 | ₩41,616 | ₩42,407 | -0.13% | 468만 |
|---|
| 2025.10.28 | ₩43,265 | ₩43,426 | ₩42,460 | ₩42,756 | -1.18% | 344.7만 |
|---|
| 2025.10.27 | ₩44,083 | ₩44,338 | ₩43,359 | ₩43,802 | -0.64% | 277.1만 |
|---|
| 2025.10.24 | ₩44,258 | ₩44,311 | ₩43,131 | ₩43,842 | -0.94% | 256.8만 |
|---|
| 2025.10.23 | ₩43,976 | ₩44,271 | ₩43,010 | ₩43,949 | -0.06% | 405.2만 |
|---|
| 2025.10.22 | ₩43,989 | ₩44,472 | ₩42,460 | ₩43,024 | -2.20% | 409.6만 |
|---|
| 2025.10.21 | ₩42,756 | ₩44,231 | ₩42,581 | ₩43,600 | +1.98% | 410.1만 |
|---|
| 2025.10.20 | ₩42,206 | ₩43,144 | ₩41,817 | ₩42,715 | +1.21% | 470.9만 |
|---|
| 2025.10.17 | ₩41,307 | ₩41,642 | ₩40,851 | ₩41,280 | -0.06% | 334만 |
|---|
| 2025.10.16 | ₩43,346 | ₩43,533 | ₩40,623 | ₩41,294 | -4.73% | 518.3만 |
|---|
| 2025.10.15 | ₩42,702 | ₩43,842 | ₩42,635 | ₩43,104 | +0.94% | 422.5만 |
|---|
| 2025.10.14 | ₩41,911 | ₩42,608 | ₩41,495 | ₩42,393 | +1.15% | 381.7만 |
|---|
| 2025.10.13 | ₩42,916 | ₩43,600 | ₩42,313 | ₩43,480 | +1.31% | 349만 |
|---|
| 2025.10.10 | ₩44,566 | ₩45,398 | ₩42,353 | ₩42,380 | -4.91% | 413.3만 |
|---|