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 | ₩48,182 | ₩48,824 | ₩47,834 | ₩48,048 | -0.28% | 300.8만 |
| 2026.10.08 | ₩48,195 | ₩48,663 | ₩47,780 | ₩48,262 | +0.14% | 377.1만 |
| 2026.10.06 | — | — | — | ₩47,807 | — | — |
| 2026.10.02 | ₩44,970 | ₩46,121 | ₩44,970 | ₩45,612 | +1.43% | 447.3만 |
| 2026.10.01 | ₩44,434 | ₩45,625 | ₩44,327 | ₩45,545 | +2.50% | 238.1만 |
| 2026.09.30 | ₩45,103 | ₩45,719 | ₩44,689 | ₩44,689 | -0.92% | 365.7만 |
| 2026.09.28 | — | — | — | ₩45,960 | — | — |
| 2026.09.25 | ₩47,553 | ₩47,927 | ₩46,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -1.49% |
| 485만 |
| 2026.09.24 | — | — | — | ₩48,302 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩47,713 | — | — |
|---|
| 2026.09.22 | ₩44,956 | ₩46,763 | ₩44,916 | ₩46,067 | +2.47% | 461.9만 |
|---|
| 2026.09.21 | ₩46,254 | ₩46,308 | ₩45,130 | ₩45,451 | -1.74% | 421.3만 |
|---|
| 2026.09.18 | ₩47,312 | ₩47,740 | ₩46,582 | ₩46,656 | -1.39% | 757.7만 |
|---|
| 2026.09.17 | ₩47,593 | ₩48,021 | ₩47,365 | ₩47,633 | +0.08% | 364.7만 |
|---|
| 2026.09.16 | — | — | — | ₩47,753 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩51,969 | — | — |
|---|
| 2026.09.14 | ₩52,371 | ₩52,545 | ₩50,805 | ₩50,992 | -2.63% | 424.8만 |
|---|
| 2026.09.11 | — | — | — | ₩51,434 | — | — |
|---|
| 2026.08.27 | ₩51,688 | ₩51,748 | ₩50,551 | ₩51,554 | -0.26% | 294.6만 |
|---|
| 2026.08.26 | ₩50,270 | ₩52,304 | ₩50,270 | ₩51,568 | +2.58% | 344만 |
|---|
| 2026.08.25 | ₩49,560 | ₩51,086 | ₩49,359 | ₩50,792 | +2.48% | 305.3만 |
|---|
| 2026.08.24 | ₩50,684 | ₩51,434 | ₩50,377 | ₩50,725 | +0.08% | 353.5만 |
|---|
| 2026.08.21 | ₩50,537 | ₩51,139 | ₩50,122 | ₩50,778 | +0.48% | 347.7만 |
|---|
| 2026.08.20 | ₩50,189 | ₩51,099 | ₩50,029 | ₩50,403 | +0.43% | 297.7만 |
|---|
| 2026.08.19 | ₩50,243 | ₩50,497 | ₩49,507 | ₩49,614 | -1.25% | 343.7만 |
|---|
| 2026.08.18 | ₩49,654 | ₩49,948 | ₩49,038 | ₩49,574 | -0.16% | 323.3만 |
|---|
| 2026.08.17 | ₩50,096 | ₩50,109 | ₩48,208 | ₩48,717 | -2.75% | 344.4만 |
|---|
| 2026.08.14 | ₩49,774 | ₩50,377 | ₩49,199 | ₩50,015 | +0.48% | 318.5만 |
|---|
| 2026.08.13 | ₩49,413 | ₩49,948 | ₩48,918 | ₩49,279 | -0.27% | 274.1만 |
|---|
| 2026.08.12 | ₩50,738 | ₩51,086 | ₩49,895 | ₩50,162 | -1.13% | 461.4만 |
|---|
| 2026.08.11 | ₩49,386 | ₩50,845 | ₩49,319 | ₩50,631 | +2.52% | 462.8만 |
|---|
| 2026.08.10 | ₩47,365 | ₩49,855 | ₩47,031 | ₩49,614 | +4.75% | 606만 |
|---|
| 2026.08.07 | ₩46,683 | ₩47,111 | ₩46,335 | ₩46,455 | -0.49% | 258.5만 |
|---|
| 2026.08.06 | ₩46,750 | ₩47,084 | ₩46,241 | ₩46,709 | -0.09% | 479.2만 |
|---|
| 2026.08.05 | ₩47,753 | ₩47,941 | ₩45,786 | ₩45,947 | -3.78% | 508.8만 |
|---|
| 2026.08.04 | ₩48,182 | ₩48,195 | ₩47,044 | ₩47,767 | -0.86% | 441.7만 |
|---|
| 2026.08.03 | ₩47,499 | ₩48,918 | ₩47,245 | ₩48,824 | +2.79% | 421.2만 |
|---|
| 2026.07.31 | ₩47,660 | ₩48,409 | ₩47,218 | ₩48,369 | +1.49% | 536.8만 |
|---|
| 2026.07.30 | ₩46,535 | ₩47,312 | ₩45,639 | ₩47,245 | +1.52% | 484.6만 |
|---|
| 2026.07.29 | ₩46,187 | ₩47,312 | ₩45,799 | ₩47,031 | +1.83% | 651.7만 |
|---|
| 2026.07.28 | ₩45,438 | ₩46,228 | ₩44,755 | ₩45,344 | -0.21% | 642.9만 |
|---|
| 2026.07.27 | ₩45,973 | ₩46,656 | ₩45,237 | ₩45,304 | -1.46% | 405.4만 |
|---|
| 2026.07.24 | ₩47,218 | ₩48,008 | ₩47,124 | ₩47,218 | 0.00% | 297.1만 |
|---|
| 2026.07.23 | ₩48,088 | ₩48,168 | ₩46,857 | ₩46,937 | -2.39% | 478.1만 |
|---|
| 2026.07.22 | ₩46,495 | ₩47,258 | ₩46,014 | ₩47,205 | +1.53% | 488만 |
|---|
| 2026.07.21 | ₩44,501 | ₩45,411 | ₩44,501 | ₩45,318 | +1.83% | 455.4만 |
|---|
| 2026.07.20 | ₩44,729 | ₩45,237 | ₩44,019 | ₩44,474 | -0.57% | 523.5만 |
|---|
| 2026.07.17 | ₩44,862 | ₩45,438 | ₩44,461 | ₩44,929 | +0.15% | 512.7만 |
|---|
| 2026.07.16 | ₩45,291 | ₩45,371 | ₩44,501 | ₩44,635 | -1.45% | 403.6만 |
|---|
| 2026.07.15 | ₩45,344 | ₩45,880 | ₩44,528 | ₩44,943 | -0.89% | 363.6만 |
|---|
| 2026.07.14 | ₩46,335 | ₩46,335 | ₩44,729 | ₩45,398 | -2.02% | 333.4만 |
|---|
| 2026.07.13 | ₩44,929 | ₩46,348 | ₩44,635 | ₩45,880 | +2.11% | 554.2만 |
|---|
| 2026.07.10 | ₩45,826 | ₩46,027 | ₩43,604 | ₩44,474 | -2.95% | 640.3만 |
|---|
| 2026.07.09 | ₩45,813 | ₩46,709 | ₩45,599 | ₩46,161 | +0.76% | 441만 |
|---|
| 2026.07.08 | ₩47,512 | ₩47,646 | ₩46,388 | ₩46,388 | -2.37% | 465.9만 |
|---|
| 2026.07.07 | ₩46,924 | ₩47,753 | ₩46,361 | ₩47,165 | +0.51% | 356.7만 |
|---|
| 2026.07.06 | ₩47,446 | ₩47,579 | ₩46,241 | ₩46,415 | -2.17% | 410.3만 |
|---|
| 2026.07.02 | ₩47,111 | ₩47,512 | ₩46,776 | ₩47,352 | +0.51% | 332.7만 |
|---|
| 2026.07.01 | ₩47,419 | ₩47,660 | ₩46,509 | ₩46,723 | -1.47% | 448.6만 |
|---|
| 2026.06.30 | ₩46,535 | ₩47,941 | ₩46,535 | ₩47,031 | +1.06% | 427.5만 |
|---|
| 2026.06.29 | ₩46,790 | ₩47,218 | ₩45,840 | ₩46,094 | -1.49% | 369.2만 |
|---|
| 2026.06.26 | ₩46,482 | ₩48,021 | ₩46,388 | ₩47,071 | +1.27% | 500.5만 |
|---|
| 2026.06.25 | ₩46,014 | ₩46,576 | ₩45,893 | ₩46,174 | +0.35% | 744.7만 |
|---|
| 2026.06.24 | ₩45,826 | ₩46,736 | ₩45,505 | ₩46,455 | +1.37% | 601.3만 |
|---|
| 2026.06.23 | ₩45,090 | ₩46,268 | ₩44,983 | ₩46,214 | +2.49% | 579만 |
|---|
| 2026.06.22 | ₩44,702 | ₩45,652 | ₩43,926 | ₩45,545 | +1.89% | 526.7만 |
|---|
| 2026.06.18 | ₩44,983 | ₩45,304 | ₩44,260 | ₩44,461 | -1.16% | 729.9만 |
|---|
| 2026.06.17 | ₩45,090 | ₩45,799 | ₩44,729 | ₩45,371 | +0.62% | 722.3만 |
|---|
| 2026.06.16 | ₩45,103 | ₩46,000 | ₩44,903 | ₩45,384 | +0.62% | 409.5만 |
|---|
| 2026.06.15 | ₩45,358 | ₩46,709 | ₩45,197 | ₩45,545 | +0.41% | 463.8만 |
|---|
| 2026.06.12 | ₩45,505 | ₩46,977 | ₩45,237 | ₩46,616 | +2.44% | 467.1만 |
|---|
| 2026.06.11 | ₩47,700 | ₩47,994 | ₩45,706 | ₩45,799 | -3.98% | 572.1만 |
|---|
| 2026.06.10 | ₩46,696 | ₩47,874 | ₩46,669 | ₩47,700 | +2.15% | 518.1만 |
|---|
| 2026.06.09 | ₩47,285 | ₩47,472 | ₩45,866 | ₩46,388 | -1.90% | 472.8만 |
|---|
| 2026.06.08 | ₩47,566 | ₩48,168 | ₩47,325 | ₩47,539 | -0.06% | 321.6만 |
|---|
| 2026.06.05 | ₩49,426 | ₩49,627 | ₩47,539 | ₩47,593 | -3.71% | 393.6만 |
|---|
| 2026.06.04 | ₩48,757 | ₩49,788 | ₩48,637 | ₩49,654 | +1.84% | 402.9만 |
|---|
| 2026.06.03 | ₩49,052 | ₩49,199 | ₩48,342 | ₩48,891 | -0.33% | 425.7만 |
|---|
| 2026.06.02 | ₩48,998 | ₩49,199 | ₩48,222 | ₩48,530 | -0.96% | 465.9만 |
|---|
| 2026.06.01 | ₩48,316 | ₩50,096 | ₩48,088 | ₩49,199 | +1.83% | 518.9만 |
|---|
| 2026.05.29 | ₩47,968 | ₩48,342 | ₩47,472 | ₩47,847 | -0.25% | 545.5만 |
|---|
| 2026.05.28 | ₩47,138 | ₩48,811 | ₩46,736 | ₩47,927 | +1.68% | 658.8만 |
|---|
| 2026.05.27 | ₩47,446 | ₩47,954 | ₩46,924 | ₩46,991 | -0.96% | 386.6만 |
|---|
| 2026.05.26 | ₩48,931 | ₩49,533 | ₩47,820 | ₩47,914 | -2.08% | 404만 |
|---|
| 2026.05.22 | ₩49,145 | ₩49,547 | ₩48,570 | ₩49,185 | +0.08% | 463.4만 |
|---|
| 2026.05.21 | ₩51,327 | ₩51,434 | ₩49,480 | ₩49,574 | -3.42% | 348.6만 |
|---|
| 2026.05.20 | ₩51,688 | ₩52,197 | ₩50,417 | ₩50,832 | -1.66% | 511.1만 |
|---|
| 2026.05.19 | ₩51,728 | ₩52,424 | ₩50,899 | ₩52,170 | +0.85% | 500.8만 |
|---|
| 2026.05.18 | ₩51,287 | ₩51,996 | ₩50,725 | ₩51,340 | +0.10% | 390.3만 |
|---|
| 2026.05.15 | ₩50,377 | ₩51,220 | ₩49,881 | ₩51,180 | +1.59% | 423.5만 |
|---|
| 2026.05.14 | ₩49,078 | ₩50,122 | ₩48,864 | ₩49,627 | +1.12% | 280.4만 |
|---|
| 2026.05.13 | ₩49,052 | ₩49,199 | ₩48,302 | ₩49,172 | +0.25% | 562.4만 |
|---|
| 2026.05.12 | ₩49,467 | ₩49,507 | ₩47,968 | ₩48,623 | -1.70% | 450.7만 |
|---|
| 2026.05.11 | ₩49,052 | ₩49,159 | ₩48,409 | ₩48,971 | -0.16% | 375.7만 |
|---|
| 2026.05.08 | ₩48,824 | ₩48,918 | ₩47,981 | ₩48,101 | -1.48% | 302만 |
|---|
| 2026.05.07 | ₩48,449 | ₩48,771 | ₩47,686 | ₩48,677 | +0.47% | 553.1만 |
|---|
| 2026.05.06 | ₩50,604 | ₩51,501 | ₩49,199 | ₩49,306 | -2.57% | 491.6만 |
|---|
| 2026.05.05 | ₩52,464 | ₩52,946 | ₩51,675 | ₩52,371 | -0.18% | 396.8만 |
|---|
| 2026.05.04 | ₩52,371 | ₩53,268 | ₩51,554 | ₩52,906 | +1.02% | 404.7만 |
|---|
| 2026.05.01 | ₩52,331 | ₩52,572 | ₩50,524 | ₩52,050 | -0.54% | 451.8만 |
|---|
| 2026.04.30 | ₩51,528 | ₩53,040 | ₩50,725 | ₩52,545 | +1.97% | 713.4만 |
|---|
| 2026.04.29 | ₩52,357 | ₩53,642 | ₩51,876 | ₩52,210 | -0.28% | 485만 |
|---|
| 2026.04.28 | ₩52,023 | ₩52,371 | ₩51,394 | ₩51,595 | -0.82% | 352.6만 |
|---|
| 2026.04.27 | ₩51,273 | ₩52,277 | ₩50,336 | ₩51,113 | -0.31% | 555.5만 |
|---|
| 2026.04.24 | ₩50,684 | ₩50,939 | ₩49,948 | ₩50,644 | -0.08% | 315.4만 |
|---|
| 2026.04.23 | ₩51,434 | ₩51,728 | ₩50,256 | ₩51,126 | -0.60% | 463.7만 |
|---|
| 2026.04.22 | ₩50,792 | ₩51,782 | ₩50,189 | ₩51,661 | +1.71% | 590.1만 |
|---|
| 2026.04.21 | ₩49,052 | ₩50,069 | ₩48,717 | ₩49,734 | +1.39% | 498.6만 |
|---|
| 2026.04.20 | ₩49,266 | ₩49,734 | ₩48,329 | ₩48,945 | -0.65% | 480만 |
|---|
| 2026.04.17 | ₩48,249 | ₩49,199 | ₩47,258 | ₩49,092 | +1.75% | 793.9만 |
|---|
| 2026.04.16 | ₩48,784 | ₩50,470 | ₩48,637 | ₩50,176 | +2.85% | 604.3만 |
|---|
| 2026.04.15 | ₩48,249 | ₩49,078 | ₩48,168 | ₩48,637 | +0.80% | 422.8만 |
|---|
| 2026.04.14 | ₩49,587 | ₩49,761 | ₩48,008 | ₩48,329 | -2.54% | 560.4만 |
|---|
| 2026.04.13 | ₩51,153 | ₩51,715 | ₩49,413 | ₩49,801 | -2.64% | 539.3만 |
|---|
| 2026.04.10 | ₩50,792 | ₩51,153 | ₩49,962 | ₩50,711 | -0.16% | 449.8만 |
|---|
| 2026.04.09 | ₩52,344 | ₩53,027 | ₩50,618 | ₩51,139 | -2.30% | 491만 |
|---|
| 2026.04.08 | ₩51,380 | ₩52,585 | ₩50,577 | ₩52,424 | +2.03% | 802.5만 |
|---|
| 2026.04.07 | ₩54,874 | ₩55,396 | ₩54,271 | ₩54,419 | -0.83% | 367.2만 |
|---|
| 2026.04.06 | ₩54,392 | ₩55,048 | ₩53,495 | ₩54,017 | -0.69% | 442.3만 |
|---|
| 2026.04.02 | ₩55,784 | ₩55,944 | ₩53,856 | ₩54,137 | -2.95% | 650.4만 |
|---|
| 2026.04.01 | ₩55,810 | ₩57,269 | ₩54,539 | ₩54,686 | -2.01% | 706.9만 |
|---|
| 2026.03.31 | ₩59,197 | ₩59,772 | ₩55,877 | ₩56,801 | -4.05% | 930.7만 |
|---|
| 2026.03.30 | ₩60,896 | ₩61,231 | ₩58,648 | ₩59,197 | -2.79% | 637.5만 |
|---|
| 2026.03.27 | ₩60,214 | ₩60,870 | ₩59,705 | ₩60,428 | +0.36% | 515.2만 |
|---|
| 2026.03.26 | ₩60,013 | ₩60,856 | ₩59,277 | ₩59,330 | -1.14% | 425.6만 |
|---|
| 2026.03.25 | ₩57,550 | ₩59,946 | ₩57,483 | ₩59,785 | +3.88% | 763.9만 |
|---|
| 2026.03.24 | ₩57,698 | ₩58,915 | ₩57,243 | ₩58,046 | +0.60% | 414.3만 |
|---|
| 2026.03.23 | ₩55,810 | ₩57,751 | ₩55,543 | ₩56,961 | +2.06% | 684.5만 |
|---|
| 2026.03.20 | ₩57,885 | ₩59,103 | ₩57,577 | ₩57,671 | -0.37% | 903.7만 |
|---|
| 2026.03.19 | ₩56,480 | ₩59,384 | ₩56,225 | ₩57,952 | +2.61% | 986.2만 |
|---|
| 2026.03.18 | ₩55,248 | ₩55,971 | ₩53,709 | ₩55,543 | +0.53% | 601.4만 |
|---|
| 2026.03.17 | ₩55,677 | ₩56,212 | ₩54,900 | ₩55,048 | -1.13% | 483만 |
|---|
| 2026.03.16 | ₩54,807 | ₩55,931 | ₩54,204 | ₩54,914 | +0.20% | 493.4만 |
|---|
| 2026.03.13 | ₩54,071 | ₩54,914 | ₩53,294 | ₩54,860 | +1.46% | 389.9만 |
|---|
| 2026.03.12 | ₩53,201 | ₩54,673 | ₩52,732 | ₩54,004 | +1.51% | 691.2만 |
|---|
| 2026.03.11 | ₩50,457 | ₩53,160 | ₩50,457 | ₩53,094 | +5.23% | 857.2만 |
|---|
| 2026.03.10 | ₩51,528 | ₩51,702 | ₩49,801 | ₩50,149 | -2.68% | 664.5만 |
|---|
| 2026.03.09 | ₩52,799 | ₩53,174 | ₩51,661 | ₩52,317 | -0.91% | 925만 |
|---|
| 2026.03.06 | ₩53,027 | ₩53,468 | ₩51,715 | ₩51,969 | -1.99% | 558.1만 |
|---|
| 2026.03.05 | ₩51,528 | ₩52,866 | ₩51,313 | ₩52,076 | +1.06% | 825만 |
|---|
| 2026.03.04 | ₩49,359 | ₩50,711 | ₩48,824 | ₩50,577 | +2.47% | 623.2만 |
|---|
| 2026.03.03 | ₩50,377 | ₩50,979 | ₩49,306 | ₩50,310 | -0.13% | 624.2만 |
|---|
| 2026.03.02 | ₩51,193 | ₩51,728 | ₩48,637 | ₩49,627 | -3.06% | 891.9만 |
|---|
| 2026.02.27 | ₩46,281 | ₩49,359 | ₩46,281 | ₩49,266 | +6.45% | 765.4만 |
|---|
| 2026.02.26 | ₩45,398 | ₩46,616 | ₩45,157 | ₩46,014 | +1.36% | 527.8만 |
|---|
| 2026.02.25 | ₩45,666 | ₩46,228 | ₩44,889 | ₩46,054 | +0.85% | 372.6만 |
|---|
| 2026.02.24 | ₩45,318 | ₩45,532 | ₩44,260 | ₩45,277 | -0.09% | 383.5만 |
|---|
| 2026.02.23 | ₩47,566 | ₩47,727 | ₩45,157 | ₩45,505 | -4.33% | 528.3만 |
|---|
| 2026.02.20 | ₩46,469 | ₩47,686 | ₩45,840 | ₩47,566 | +2.36% | 436.7만 |
|---|
| 2026.02.19 | ₩46,000 | ₩47,124 | ₩45,920 | ₩46,883 | +1.92% | 517.2만 |
|---|
| 2026.02.18 | ₩44,983 | ₩45,545 | ₩44,461 | ₩45,304 | +0.71% | 447.6만 |
|---|
| 2026.02.17 | ₩46,589 | ₩46,790 | ₩43,912 | ₩45,010 | -3.39% | 549.6만 |
|---|
| 2026.02.13 | ₩45,371 | ₩47,472 | ₩44,836 | ₩46,522 | +2.54% | 766.1만 |
|---|
| 2026.02.12 | ₩45,666 | ₩47,700 | ₩44,207 | ₩45,251 | -0.91% | 1140.9만 |
|---|
| 2026.02.11 | ₩46,308 | ₩47,111 | ₩45,652 | ₩46,991 | +1.47% | 684만 |
|---|
| 2026.02.10 | ₩46,121 | ₩46,402 | ₩44,903 | ₩45,237 | -1.92% | 357.2만 |
|---|
| 2026.02.09 | ₩44,729 | ₩46,683 | ₩44,568 | ₩45,826 | +2.45% | 459.3만 |
|---|
| 2026.02.06 | ₩45,572 | ₩47,218 | ₩45,572 | ₩46,000 | +0.94% | 506.3만 |
|---|
| 2026.02.05 | ₩45,652 | ₩46,107 | ₩44,407 | ₩45,304 | -0.76% | 410.1만 |
|---|
| 2026.02.04 | ₩46,027 | ₩46,683 | ₩44,715 | ₩45,799 | -0.49% | 621.3만 |
|---|
| 2026.02.03 | ₩45,090 | ₩45,866 | ₩44,367 | ₩45,465 | +0.83% | 580만 |
|---|
| 2026.02.02 | ₩45,237 | ₩46,602 | ₩44,822 | ₩44,970 | -0.59% | 698.7만 |
|---|
| 2026.01.30 | ₩47,847 | ₩48,851 | ₩47,218 | ₩48,677 | +1.73% | 562.5만 |
|---|
| 2026.01.29 | ₩47,512 | ₩47,914 | ₩46,469 | ₩47,245 | -0.56% | 500.9만 |
|---|
| 2026.01.28 | ₩45,893 | ₩46,522 | ₩45,144 | ₩46,121 | +0.50% | 759.7만 |
|---|
| 2026.01.27 | ₩47,365 | ₩47,526 | ₩45,318 | ₩46,014 | -2.85% | 643.9만 |
|---|
| 2026.01.26 | ₩46,656 | ₩47,472 | ₩45,773 | ₩47,419 | +1.64% | 679만 |
|---|
| 2026.01.23 | ₩46,817 | ₩47,165 | ₩45,639 | ₩45,893 | -1.97% | 792.9만 |
|---|
| 2026.01.22 | ₩46,455 | ₩46,669 | ₩45,358 | ₩46,014 | -0.95% | 624.6만 |
|---|
| 2026.01.21 | ₩44,689 | ₩46,709 | ₩44,381 | ₩45,826 | +2.55% | 1056.5만 |
|---|
| 2026.01.20 | ₩45,866 | ₩46,254 | ₩43,591 | ₩43,993 | -4.09% | 634.5만 |
|---|
| 2026.01.16 | ₩42,172 | ₩43,484 | ₩41,865 | ₩43,297 | +2.67% | 542.9만 |
|---|
| 2026.01.15 | ₩42,320 | ₩43,484 | ₩41,691 | ₩42,534 | +0.51% | 710.5만 |
|---|
| 2026.01.14 | ₩42,494 | ₩43,270 | ₩42,386 | ₩42,748 | +0.60% | 671.9만 |
|---|
| 2026.01.13 | ₩44,126 | ₩44,836 | ₩43,042 | ₩43,484 | -1.46% | 471.7만 |
|---|
| 2026.01.12 | ₩42,105 | ₩43,551 | ₩41,931 | ₩43,270 | +2.77% | 654.6만 |
|---|
| 2026.01.09 | ₩42,949 | ₩43,270 | ₩41,838 | ₩41,998 | -2.21% | 861만 |
|---|
| 2026.01.08 | ₩43,711 | ₩44,474 | ₩42,922 | ₩43,069 | -1.47% | 544.6만 |
|---|
| 2026.01.07 | ₩43,564 | ₩44,073 | ₩43,243 | ₩43,979 | +0.95% | 495.6만 |
|---|
| 2026.01.06 | ₩43,457 | ₩43,885 | ₩42,788 | ₩43,216 | -0.55% | 625만 |
|---|
| 2026.01.05 | ₩45,331 | ₩45,398 | ₩42,279 | ₩44,006 | -2.92% | 1143.8만 |
|---|
| 2026.01.02 | ₩45,773 | ₩46,094 | ₩44,528 | ₩45,786 | +0.03% | 399.8만 |
|---|
| 2025.12.31 | ₩46,241 | ₩46,643 | ₩45,625 | ₩46,121 | -0.26% | 409.5만 |
|---|
| 2025.12.30 | ₩47,044 | ₩47,686 | ₩46,843 | ₩46,977 | -0.14% | 349.8만 |
|---|
| 2025.12.29 | ₩45,840 | ₩46,616 | ₩45,719 | ₩46,321 | +1.05% | 254만 |
|---|
| 2025.12.26 | ₩46,187 | ₩46,254 | ₩45,331 | ₩45,585 | -1.30% | 157.1만 |
|---|
| 2025.12.24 | ₩45,813 | ₩46,121 | ₩45,478 | ₩45,759 | -0.12% | 146만 |
|---|
| 2025.12.23 | ₩45,625 | ₩46,776 | ₩45,157 | ₩46,495 | +1.91% | 434.8만 |
|---|
| 2025.12.22 | ₩45,545 | ₩45,933 | ₩44,809 | ₩44,996 | -1.20% | 518.2만 |
|---|
| 2025.12.19 | ₩45,010 | ₩45,853 | ₩44,903 | ₩45,532 | +1.16% | 557.2만 |
|---|
| 2025.12.18 | ₩46,254 | ₩47,084 | ₩44,648 | ₩44,876 | -2.98% | 430.7만 |
|---|
| 2025.12.17 | ₩45,090 | ₩46,174 | ₩44,836 | ₩45,920 | +1.84% | 508.5만 |
|---|
| 2025.12.16 | ₩45,719 | ₩46,067 | ₩43,912 | ₩44,474 | -2.72% | 534.5만 |
|---|
| 2025.12.15 | ₩47,165 | ₩47,231 | ₩46,014 | ₩46,643 | -1.11% | 430.6만 |
|---|
| 2025.12.12 | ₩48,195 | ₩48,356 | ₩47,044 | ₩47,098 | -2.28% | 397.8만 |
|---|
| 2025.12.11 | ₩48,864 | ₩49,185 | ₩47,620 | ₩48,115 | -1.53% | 648만 |
|---|
| 2025.12.10 | ₩49,922 | ₩50,189 | ₩48,971 | ₩49,694 | -0.46% | 781.9만 |
|---|
| 2025.12.09 | ₩50,256 | ₩50,912 | ₩49,547 | ₩49,988 | -0.53% | 741.3만 |
|---|
| 2025.12.08 | ₩48,891 | ₩50,444 | ₩48,449 | ₩49,922 | +2.11% | 1177.2만 |
|---|
| 2025.12.05 | ₩49,855 | ₩51,099 | ₩49,172 | ₩49,185 | -1.34% | 521.8만 |
|---|
| 2025.12.04 | ₩49,092 | ₩49,694 | ₩48,409 | ₩48,985 | -0.22% | 386만 |
|---|
| 2025.12.03 | ₩47,044 | ₩49,078 | ₩46,870 | ₩48,717 | +3.56% | 677만 |
|---|
| 2025.12.02 | ₩47,753 | ₩47,887 | ₩46,415 | ₩46,469 | -2.69% | 407.7만 |
|---|
| 2025.12.01 | ₩48,396 | ₩48,771 | ₩47,700 | ₩47,860 | -1.11% | 531.9만 |
|---|
| 2025.11.28 | ₩47,646 | ₩49,078 | ₩47,218 | ₩48,757 | +2.33% | 287.7만 |
|---|
| 2025.11.26 | ₩45,893 | ₩47,767 | ₩45,893 | ₩47,004 | +2.42% | 469.8만 |
|---|
| 2025.11.25 | ₩45,786 | ₩45,933 | ₩44,689 | ₩45,505 | -0.61% | 447.3만 |
|---|
| 2025.11.24 | ₩44,515 | ₩46,375 | ₩43,859 | ₩46,254 | +3.91% | 636.3만 |
|---|
| 2025.11.21 | ₩44,608 | ₩45,371 | ₩43,738 | ₩44,903 | +0.66% | 600.3만 |
|---|
| 2025.11.20 | ₩46,991 | ₩48,088 | ₩44,528 | ₩44,595 | -5.10% | 839.8만 |
|---|
| 2025.11.19 | ₩45,826 | ₩47,044 | ₩45,706 | ₩46,950 | +2.45% | 450.2만 |
|---|
| 2025.11.18 | ₩44,608 | ₩46,776 | ₩44,233 | ₩46,522 | +4.29% | 439.6만 |
|---|
| 2025.11.17 | ₩45,706 | ₩46,147 | ₩44,581 | ₩45,023 | -1.49% | 393.9만 |
|---|
| 2025.11.14 | ₩44,876 | ₩46,000 | ₩44,247 | ₩45,987 | +2.48% | 547.5만 |
|---|
| 2025.11.13 | ₩46,576 | ₩47,205 | ₩45,652 | ₩45,960 | -1.32% | 428.4만 |
|---|
| 2025.11.12 | ₩47,031 | ₩47,138 | ₩45,840 | ₩46,121 | -1.94% | 509.1만 |
|---|
| 2025.11.11 | ₩45,840 | ₩47,727 | ₩45,799 | ₩47,111 | +2.77% | 537.9만 |
|---|
| 2025.11.10 | ₩45,906 | ₩46,107 | ₩44,635 | ₩45,304 | -1.31% | 418.6만 |
|---|
| 2025.11.07 | ₩43,430 | ₩45,117 | ₩43,270 | ₩45,036 | +3.70% | 423.1만 |
|---|
| 2025.11.06 | ₩44,555 | ₩45,264 | ₩43,417 | ₩43,671 | -1.98% | 454.5만 |
|---|
| 2025.11.05 | ₩43,952 | ₩44,782 | ₩43,417 | ₩43,939 | -0.03% | 466.6만 |
|---|
| 2025.11.04 | ₩43,671 | ₩44,622 | ₩42,828 | ₩44,073 | +0.92% | 564.5만 |
|---|
| 2025.11.03 | ₩42,226 | ₩44,622 | ₩41,597 | ₩44,354 | +5.04% | 747.1만 |
|---|
| 2025.10.31 | ₩40,968 | ₩41,650 | ₩40,312 | ₩41,369 | +0.98% | 690만 |
|---|
| 2025.10.30 | ₩40,432 | ₩41,650 | ₩38,947 | ₩40,192 | -0.60% | 1074.9만 |
|---|
| 2025.10.29 | ₩42,373 | ₩42,761 | ₩41,530 | ₩42,320 | -0.13% | 468만 |
|---|
| 2025.10.28 | ₩43,176 | ₩43,337 | ₩42,373 | ₩42,668 | -1.18% | 344.7만 |
|---|
| 2025.10.27 | ₩43,993 | ₩44,247 | ₩43,270 | ₩43,711 | -0.64% | 277.1만 |
|---|
| 2025.10.24 | ₩44,167 | ₩44,220 | ₩43,042 | ₩43,752 | -0.94% | 256.8만 |
|---|
| 2025.10.23 | ₩43,885 | ₩44,180 | ₩42,922 | ₩43,859 | -0.06% | 405.2만 |
|---|
| 2025.10.22 | ₩43,899 | ₩44,381 | ₩42,373 | ₩42,935 | -2.20% | 409.6만 |
|---|
| 2025.10.21 | ₩42,668 | ₩44,140 | ₩42,494 | ₩43,511 | +1.98% | 410.1만 |
|---|
| 2025.10.20 | ₩42,119 | ₩43,056 | ₩41,731 | ₩42,627 | +1.21% | 470.9만 |
|---|
| 2025.10.17 | ₩41,222 | ₩41,557 | ₩40,767 | ₩41,195 | -0.06% | 334만 |
|---|
| 2025.10.16 | ₩43,256 | ₩43,444 | ₩40,540 | ₩41,209 | -4.73% | 518.3만 |
|---|
| 2025.10.15 | ₩42,614 | ₩43,752 | ₩42,547 | ₩43,016 | +0.94% | 422.5만 |
|---|
| 2025.10.14 | ₩41,824 | ₩42,520 | ₩41,409 | ₩42,306 | +1.15% | 381.7만 |
|---|
| 2025.10.13 | ₩42,828 | ₩43,511 | ₩42,226 | ₩43,390 | +1.31% | 349만 |
|---|
| 2025.10.10 | ₩44,474 | ₩45,304 | ₩42,266 | ₩42,293 | -4.91% | 413.3만 |
|---|
| 2025.10.09 | ₩45,759 | ₩46,308 | ₩44,381 | ₩44,970 | -1.73% | 278.7만 |
|---|
| 2025.10.08 | ₩45,063 | ₩45,880 | ₩44,100 | ₩45,706 | +1.43% | 419.3만 |
|---|
| 2025.10.07 | ₩45,170 | ₩45,960 | ₩44,354 | ₩45,371 | +0.44% | 432.2만 |
|---|
| 2025.10.06 | ₩45,077 | ₩45,853 | ₩44,448 | ₩45,384 | +0.68% | 417만 |
|---|
| 2025.10.03 | ₩44,515 | ₩44,929 | ₩43,778 | ₩44,595 | +0.18% | 475.3만 |
|---|
| 2025.10.02 | ₩46,455 | ₩46,576 | ₩44,381 | ₩44,822 | -3.51% | 640.2만 |
|---|
| 2025.10.01 | ₩44,702 | ₩46,843 | ₩44,608 | ₩46,817 | +4.73% | 460.6만 |
|---|
| 2025.09.30 | ₩44,702 | ₩46,080 | ₩44,367 | ₩44,916 | +0.48% | 417.2만 |
|---|
| 2025.09.29 | ₩45,371 | ₩45,465 | ₩44,528 | ₩44,903 | -1.03% | 436.6만 |
|---|
| 2025.09.26 | ₩45,344 | ₩46,335 | ₩45,237 | ₩45,652 | +0.68% | 527.2만 |
|---|
| 2025.09.25 | ₩45,492 | ₩46,402 | ₩45,103 | ₩45,572 | +0.18% | 359.7만 |
|---|
| 2025.09.24 | ₩45,184 | ₩46,040 | ₩44,755 | ₩45,398 | +0.47% | 441.7만 |
|---|
| 2025.09.23 | ₩44,555 | ₩45,291 | ₩43,899 | ₩44,622 | +0.15% | 404.5만 |
|---|
| 2025.09.22 | ₩42,293 | ₩43,671 | ₩42,146 | ₩43,604 | +3.10% | 455.7만 |
|---|
| 2025.09.19 | ₩42,507 | ₩42,668 | ₩41,731 | ₩42,427 | -0.19% | 912만 |
|---|
| 2025.09.18 | ₩43,350 | ₩43,564 | ₩42,293 | ₩42,694 | -1.51% | 449.2만 |
|---|
| 2025.09.17 | ₩43,952 | ₩44,515 | ₩43,056 | ₩43,176 | -1.77% | 437만 |
|---|
| 2025.09.16 | ₩43,792 | ₩44,153 | ₩42,547 | ₩43,939 | +0.34% | 549.5만 |
|---|
| 2025.09.15 | ₩43,578 | ₩44,006 | ₩43,297 | ₩43,457 | -0.28% | 344.9만 |
|---|
| 2025.09.12 | ₩44,260 | ₩45,010 | ₩44,153 | ₩44,260 | 0.00% | 278.8만 |
|---|
| 2025.09.11 | ₩43,417 | ₩43,993 | ₩43,203 | ₩43,952 | +1.23% | 284.9만 |
|---|
| 2025.09.10 | ₩42,681 | ₩44,381 | ₩42,627 | ₩43,966 | +3.01% | 394.8만 |
|---|
| 2025.09.09 | ₩43,216 | ₩43,845 | ₩42,668 | ₩43,069 | -0.34% | 337.7만 |
|---|
| 2025.09.08 | ₩44,528 | ₩44,849 | ₩42,949 | ₩42,975 | -3.49% | 713.2만 |
|---|
| 2025.09.05 | ₩43,190 | ₩43,859 | ₩42,801 | ₩43,658 | +1.08% | 647.9만 |
|---|
| 2025.09.04 | ₩43,002 | ₩43,711 | ₩42,520 | ₩43,471 | +1.09% | 489.5만 |
|---|
| 2025.09.03 | ₩43,578 | ₩44,300 | ₩42,400 | ₩42,547 | -2.36% | 416.6만 |
|---|
| 2025.09.02 | ₩42,320 | ₩43,511 | ₩41,945 | ₩43,430 | +2.62% | 388.2만 |
|---|
| 2025.08.29 | ₩42,842 | ₩43,042 | ₩42,453 | ₩42,721 | -0.28% | 304.2만 |
|---|
| 2025.08.28 | ₩41,757 | ₩43,123 | ₩41,436 | ₩43,016 | +3.01% | 432.1만 |
|---|