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 | ₩48,280 | ₩48,923 | ₩47,931 | ₩48,145 | -0.28% | 300.8만 |
| 2026.10.08 | ₩48,293 | ₩48,762 | ₩47,877 | ₩48,360 | +0.14% | 377.1만 |
| 2026.10.07 | ₩48,373 | ₩48,548 | ₩47,153 | ₩47,703 | -1.39% | 480.8만 |
| 2026.10.06 | ₩46,268 | ₩48,078 | ₩46,268 | ₩47,904 | +3.54% | 402.4만 |
| 2026.10.05 | ₩45,705 | ₩46,912 | ₩44,954 | ₩46,523 | +1.79% | 422.4만 |
| 2026.10.02 | ₩45,061 | ₩46,214 | ₩45,061 | ₩45,705 | +1.43% | 447.3만 |
| 2026.10.01 | ₩44,525 | ₩45,718 | ₩44,417 | ₩45,638 | +2.50% | 238.1만 |
| 2026.09.30 | ₩45,195 | ₩45,812 | ₩44,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,779 |
| -0.92% |
| 365.7만 |
| 2026.09.29 | ₩45,544 | ₩45,879 | ₩44,860 | ₩45,021 | -1.15% | 354.2만 |
|---|
| 2026.09.28 | ₩47,019 | ₩47,153 | ₩45,919 | ₩46,053 | -2.05% | 418만 |
|---|
| 2026.09.25 | ₩47,649 | ₩48,025 | ₩46,643 | ₩46,939 | -1.49% | 485만 |
|---|
| 2026.09.24 | ₩48,011 | ₩48,977 | ₩47,488 | ₩48,400 | +0.81% | 545.3만 |
|---|
| 2026.09.23 | ₩46,791 | ₩48,776 | ₩46,483 | ₩47,810 | +2.18% | 558.6만 |
|---|
| 2026.09.22 | ₩45,048 | ₩46,858 | ₩45,007 | ₩46,161 | +2.47% | 601만 |
|---|
| 2026.09.21 | ₩46,348 | ₩46,402 | ₩45,222 | ₩45,544 | -1.74% | 421.3만 |
|---|
| 2026.09.18 | ₩47,408 | ₩47,850 | ₩46,684 | ₩46,751 | -1.39% | 757.7만 |
|---|
| 2026.09.17 | ₩47,690 | ₩48,119 | ₩47,462 | ₩47,730 | +0.08% | 364.7만 |
|---|
| 2026.09.16 | ₩51,445 | ₩51,726 | ₩47,569 | ₩47,850 | -6.99% | 564.9만 |
|---|
| 2026.09.15 | ₩51,901 | ₩52,732 | ₩51,270 | ₩52,075 | +0.34% | 359.9만 |
|---|
| 2026.09.14 | ₩52,477 | ₩52,652 | ₩50,908 | ₩51,096 | -2.63% | 424.8만 |
|---|
| 2026.09.11 | ₩52,303 | ₩52,732 | ₩51,418 | ₩51,538 | -1.46% | 274만 |
|---|
| 2026.09.10 | ₩52,625 | ₩53,041 | ₩51,364 | ₩52,531 | -0.18% | 261.2만 |
|---|
| 2026.09.09 | ₩52,692 | ₩52,920 | ₩51,860 | ₩52,464 | -0.43% | 358.2만 |
|---|
| 2026.09.08 | ₩53,510 | ₩53,885 | ₩52,410 | ₩52,410 | -2.06% | 300.6만 |
|---|
| 2026.09.04 | ₩52,732 | ₩53,443 | ₩52,316 | ₩52,853 | +0.23% | 265.7만 |
|---|
| 2026.09.03 | ₩53,188 | ₩53,926 | ₩52,866 | ₩53,228 | +0.08% | 247만 |
|---|
| 2026.09.02 | ₩53,108 | ₩53,859 | ₩52,947 | ₩53,094 | -0.03% | 312.7만 |
|---|
| 2026.09.01 | ₩52,571 | ₩53,657 | ₩52,222 | ₩53,389 | +1.56% | 502.1만 |
|---|
| 2026.08.31 | ₩52,357 | ₩52,759 | ₩51,391 | ₩51,606 | -1.43% | 333.1만 |
|---|
| 2026.08.28 | ₩51,968 | ₩52,370 | ₩51,297 | ₩51,565 | -0.77% | 225.5만 |
|---|
| 2026.08.27 | ₩51,793 | ₩51,860 | ₩50,653 | ₩51,659 | -0.26% | 294.6만 |
|---|
| 2026.08.26 | ₩50,372 | ₩52,410 | ₩50,372 | ₩51,673 | +2.58% | 344만 |
|---|
| 2026.08.25 | ₩49,661 | ₩51,190 | ₩49,460 | ₩50,895 | +2.48% | 305.3만 |
|---|
| 2026.08.24 | ₩50,787 | ₩51,538 | ₩50,479 | ₩50,828 | +0.08% | 353.5만 |
|---|
| 2026.08.21 | ₩50,640 | ₩51,243 | ₩50,224 | ₩50,881 | +0.48% | 347.7만 |
|---|
| 2026.08.20 | ₩50,291 | ₩51,203 | ₩50,130 | ₩50,506 | +0.43% | 297.7만 |
|---|
| 2026.08.19 | ₩50,345 | ₩50,600 | ₩49,607 | ₩49,715 | -1.25% | 343.7만 |
|---|
| 2026.08.18 | ₩49,755 | ₩50,050 | ₩49,138 | ₩49,674 | -0.16% | 323.3만 |
|---|
| 2026.08.17 | ₩50,197 | ₩50,211 | ₩48,306 | ₩48,816 | -2.75% | 344.4만 |
|---|
| 2026.08.14 | ₩49,876 | ₩50,479 | ₩49,299 | ₩50,117 | +0.48% | 318.5만 |
|---|
| 2026.08.13 | ₩49,513 | ₩50,050 | ₩49,017 | ₩49,379 | -0.27% | 274.1만 |
|---|
| 2026.08.12 | ₩50,841 | ₩51,190 | ₩49,996 | ₩50,264 | -1.13% | 461.4만 |
|---|
| 2026.08.11 | ₩49,487 | ₩50,948 | ₩49,420 | ₩50,734 | +2.52% | 462.8만 |
|---|
| 2026.08.10 | ₩47,462 | ₩49,956 | ₩47,126 | ₩49,715 | +4.75% | 606만 |
|---|
| 2026.08.07 | ₩46,778 | ₩47,207 | ₩46,429 | ₩46,550 | -0.49% | 258.5만 |
|---|
| 2026.08.06 | ₩46,845 | ₩47,180 | ₩46,335 | ₩46,804 | -0.09% | 479.2만 |
|---|
| 2026.08.05 | ₩47,850 | ₩48,038 | ₩45,879 | ₩46,040 | -3.78% | 508.8만 |
|---|
| 2026.08.04 | ₩48,280 | ₩48,293 | ₩47,140 | ₩47,864 | -0.86% | 441.7만 |
|---|
| 2026.08.03 | ₩47,596 | ₩49,017 | ₩47,341 | ₩48,923 | +2.79% | 421.2만 |
|---|
| 2026.07.31 | ₩47,757 | ₩48,508 | ₩47,314 | ₩48,467 | +1.49% | 536.8만 |
|---|
| 2026.07.30 | ₩46,630 | ₩47,408 | ₩45,732 | ₩47,341 | +1.52% | 484.6만 |
|---|
| 2026.07.29 | ₩46,281 | ₩47,408 | ₩45,892 | ₩47,126 | +1.83% | 651.7만 |
|---|
| 2026.07.28 | ₩45,530 | ₩46,322 | ₩44,846 | ₩45,436 | -0.21% | 642.9만 |
|---|
| 2026.07.27 | ₩46,067 | ₩46,751 | ₩45,329 | ₩45,396 | -1.46% | 405.4만 |
|---|
| 2026.07.24 | ₩47,314 | ₩48,105 | ₩47,220 | ₩47,314 | 0.00% | 297.1만 |
|---|
| 2026.07.23 | ₩48,186 | ₩48,266 | ₩46,952 | ₩47,032 | -2.39% | 478.1만 |
|---|
| 2026.07.22 | ₩46,590 | ₩47,354 | ₩46,107 | ₩47,301 | +1.53% | 488만 |
|---|
| 2026.07.21 | ₩44,592 | ₩45,504 | ₩44,592 | ₩45,410 | +1.83% | 455.4만 |
|---|
| 2026.07.20 | ₩44,820 | ₩45,329 | ₩44,109 | ₩44,565 | -0.57% | 523.5만 |
|---|
| 2026.07.17 | ₩44,954 | ₩45,530 | ₩44,551 | ₩45,021 | +0.15% | 512.7만 |
|---|
| 2026.07.16 | ₩45,383 | ₩45,463 | ₩44,592 | ₩44,726 | -1.45% | 403.6만 |
|---|
| 2026.07.15 | ₩45,436 | ₩45,973 | ₩44,618 | ₩45,034 | -0.89% | 363.6만 |
|---|
| 2026.07.14 | ₩46,429 | ₩46,429 | ₩44,820 | ₩45,490 | -2.02% | 333.4만 |
|---|
| 2026.07.13 | ₩45,021 | ₩46,442 | ₩44,726 | ₩45,973 | +2.11% | 554.2만 |
|---|
| 2026.07.10 | ₩45,919 | ₩46,120 | ₩43,693 | ₩44,565 | -2.95% | 640.3만 |
|---|
| 2026.07.09 | ₩45,906 | ₩46,804 | ₩45,691 | ₩46,255 | +0.76% | 441만 |
|---|
| 2026.07.08 | ₩47,609 | ₩47,743 | ₩46,483 | ₩46,483 | -2.37% | 465.9만 |
|---|
| 2026.07.07 | ₩47,019 | ₩47,850 | ₩46,456 | ₩47,260 | +0.51% | 356.7만 |
|---|
| 2026.07.06 | ₩47,542 | ₩47,676 | ₩46,335 | ₩46,509 | -2.17% | 410.3만 |
|---|
| 2026.07.02 | ₩47,207 | ₩47,609 | ₩46,871 | ₩47,448 | +0.51% | 332.7만 |
|---|
| 2026.07.01 | ₩47,515 | ₩47,757 | ₩46,603 | ₩46,818 | -1.47% | 448.6만 |
|---|
| 2026.06.30 | ₩46,630 | ₩48,038 | ₩46,630 | ₩47,126 | +1.06% | 427.5만 |
|---|
| 2026.06.29 | ₩46,885 | ₩47,314 | ₩45,933 | ₩46,187 | -1.49% | 369.2만 |
|---|
| 2026.06.26 | ₩46,576 | ₩48,119 | ₩46,483 | ₩47,166 | +1.27% | 500.5만 |
|---|
| 2026.06.25 | ₩46,107 | ₩46,670 | ₩45,986 | ₩46,268 | +0.35% | 744.7만 |
|---|
| 2026.06.24 | ₩45,919 | ₩46,831 | ₩45,597 | ₩46,550 | +1.37% | 601.3만 |
|---|
| 2026.06.23 | ₩45,182 | ₩46,362 | ₩45,074 | ₩46,308 | +2.49% | 579만 |
|---|
| 2026.06.22 | ₩44,793 | ₩45,745 | ₩44,015 | ₩45,638 | +1.89% | 526.7만 |
|---|
| 2026.06.18 | ₩45,074 | ₩45,396 | ₩44,350 | ₩44,551 | -1.16% | 729.9만 |
|---|
| 2026.06.17 | ₩45,182 | ₩45,892 | ₩44,820 | ₩45,463 | +0.62% | 722.3만 |
|---|
| 2026.06.16 | ₩45,195 | ₩46,094 | ₩44,994 | ₩45,477 | +0.62% | 409.5만 |
|---|
| 2026.06.15 | ₩45,450 | ₩46,804 | ₩45,289 | ₩45,638 | +0.41% | 463.8만 |
|---|
| 2026.06.12 | ₩45,597 | ₩47,073 | ₩45,329 | ₩46,711 | +2.44% | 467.1만 |
|---|
| 2026.06.11 | ₩47,797 | ₩48,092 | ₩45,799 | ₩45,892 | -3.98% | 572.1만 |
|---|
| 2026.06.10 | ₩46,791 | ₩47,971 | ₩46,764 | ₩47,797 | +2.15% | 518.1만 |
|---|
| 2026.06.09 | ₩47,381 | ₩47,569 | ₩45,959 | ₩46,483 | -1.90% | 472.8만 |
|---|
| 2026.06.08 | ₩47,663 | ₩48,266 | ₩47,421 | ₩47,636 | -0.06% | 321.6만 |
|---|
| 2026.06.05 | ₩49,527 | ₩49,728 | ₩47,636 | ₩47,690 | -3.71% | 393.6만 |
|---|
| 2026.06.04 | ₩48,856 | ₩49,889 | ₩48,736 | ₩49,755 | +1.84% | 402.9만 |
|---|
| 2026.06.03 | ₩49,151 | ₩49,299 | ₩48,441 | ₩48,990 | -0.33% | 425.7만 |
|---|
| 2026.06.02 | ₩49,098 | ₩49,299 | ₩48,320 | ₩48,628 | -0.96% | 465.9만 |
|---|
| 2026.06.01 | ₩48,414 | ₩50,197 | ₩48,186 | ₩49,299 | +1.83% | 518.9만 |
|---|
| 2026.05.29 | ₩48,065 | ₩48,441 | ₩47,569 | ₩47,944 | -0.25% | 545.5만 |
|---|
| 2026.05.28 | ₩47,234 | ₩48,910 | ₩46,831 | ₩48,025 | +1.68% | 658.8만 |
|---|
| 2026.05.27 | ₩47,542 | ₩48,052 | ₩47,019 | ₩47,086 | -0.96% | 386.6만 |
|---|
| 2026.05.26 | ₩49,031 | ₩49,634 | ₩47,918 | ₩48,011 | -2.08% | 404만 |
|---|
| 2026.05.22 | ₩49,245 | ₩49,648 | ₩48,669 | ₩49,285 | +0.08% | 463.4만 |
|---|
| 2026.05.21 | ₩51,431 | ₩51,538 | ₩49,580 | ₩49,674 | -3.42% | 348.6만 |
|---|
| 2026.05.20 | ₩51,793 | ₩52,303 | ₩50,519 | ₩50,935 | -1.66% | 511.1만 |
|---|
| 2026.05.19 | ₩51,834 | ₩52,531 | ₩51,002 | ₩52,276 | +0.85% | 500.8만 |
|---|
| 2026.05.18 | ₩51,391 | ₩52,102 | ₩50,828 | ₩51,445 | +0.10% | 390.3만 |
|---|
| 2026.05.15 | ₩50,479 | ₩51,324 | ₩49,983 | ₩51,284 | +1.59% | 423.5만 |
|---|
| 2026.05.14 | ₩49,178 | ₩50,224 | ₩48,964 | ₩49,728 | +1.12% | 280.4만 |
|---|
| 2026.05.13 | ₩49,151 | ₩49,299 | ₩48,400 | ₩49,272 | +0.25% | 562.4만 |
|---|
| 2026.05.12 | ₩49,567 | ₩49,607 | ₩48,065 | ₩48,722 | -1.70% | 450.7만 |
|---|
| 2026.05.11 | ₩49,151 | ₩49,259 | ₩48,508 | ₩49,071 | -0.16% | 375.7만 |
|---|
| 2026.05.08 | ₩48,923 | ₩49,017 | ₩48,078 | ₩48,199 | -1.48% | 302만 |
|---|
| 2026.05.07 | ₩48,548 | ₩48,870 | ₩47,783 | ₩48,776 | +0.47% | 553.1만 |
|---|
| 2026.05.06 | ₩50,707 | ₩51,606 | ₩49,299 | ₩49,406 | -2.57% | 491.6만 |
|---|
| 2026.05.05 | ₩52,571 | ₩53,054 | ₩51,780 | ₩52,477 | -0.18% | 396.8만 |
|---|
| 2026.05.04 | ₩52,477 | ₩53,376 | ₩51,659 | ₩53,014 | +1.02% | 404.7만 |
|---|
| 2026.05.01 | ₩52,437 | ₩52,678 | ₩50,627 | ₩52,155 | -0.54% | 451.8만 |
|---|
| 2026.04.30 | ₩51,632 | ₩53,148 | ₩50,828 | ₩52,652 | +1.97% | 713.4만 |
|---|
| 2026.04.29 | ₩52,464 | ₩53,751 | ₩51,981 | ₩52,316 | -0.28% | 485만 |
|---|
| 2026.04.28 | ₩52,129 | ₩52,477 | ₩51,498 | ₩51,699 | -0.82% | 352.6만 |
|---|
| 2026.04.27 | ₩51,378 | ₩52,383 | ₩50,439 | ₩51,217 | -0.31% | 555.5만 |
|---|
| 2026.04.24 | ₩50,787 | ₩51,042 | ₩50,050 | ₩50,747 | -0.08% | 315.4만 |
|---|
| 2026.04.23 | ₩51,538 | ₩51,834 | ₩50,358 | ₩51,230 | -0.60% | 463.7만 |
|---|
| 2026.04.22 | ₩50,895 | ₩51,887 | ₩50,291 | ₩51,766 | +1.71% | 590.1만 |
|---|
| 2026.04.21 | ₩49,151 | ₩50,171 | ₩48,816 | ₩49,835 | +1.39% | 498.6만 |
|---|
| 2026.04.20 | ₩49,366 | ₩49,835 | ₩48,427 | ₩49,044 | -0.65% | 480만 |
|---|
| 2026.04.17 | ₩48,347 | ₩49,299 | ₩47,354 | ₩49,192 | +1.75% | 793.9만 |
|---|
| 2026.04.16 | ₩48,883 | ₩50,573 | ₩48,736 | ₩50,278 | +2.85% | 604.3만 |
|---|
| 2026.04.15 | ₩48,347 | ₩49,178 | ₩48,266 | ₩48,736 | +0.80% | 422.8만 |
|---|
| 2026.04.14 | ₩49,688 | ₩49,862 | ₩48,105 | ₩48,427 | -2.54% | 560.4만 |
|---|
| 2026.04.13 | ₩51,257 | ₩51,820 | ₩49,513 | ₩49,902 | -2.64% | 539.3만 |
|---|
| 2026.04.10 | ₩50,895 | ₩51,257 | ₩50,063 | ₩50,814 | -0.16% | 449.8만 |
|---|
| 2026.04.09 | ₩52,450 | ₩53,134 | ₩50,720 | ₩51,243 | -2.30% | 491만 |
|---|
| 2026.04.08 | ₩51,485 | ₩52,692 | ₩50,680 | ₩52,531 | +2.03% | 802.5만 |
|---|
| 2026.04.07 | ₩54,985 | ₩55,508 | ₩54,382 | ₩54,529 | -0.83% | 367.2만 |
|---|
| 2026.04.06 | ₩54,502 | ₩55,159 | ₩53,604 | ₩54,127 | -0.69% | 442.3만 |
|---|
| 2026.04.02 | ₩55,897 | ₩56,058 | ₩53,966 | ₩54,247 | -2.95% | 650.4만 |
|---|
| 2026.04.01 | ₩55,924 | ₩57,386 | ₩54,650 | ₩54,797 | -2.01% | 706.9만 |
|---|
| 2026.03.31 | ₩59,317 | ₩59,894 | ₩55,991 | ₩56,916 | -4.05% | 930.7만 |
|---|
| 2026.03.30 | ₩61,020 | ₩61,355 | ₩58,767 | ₩59,317 | -2.79% | 637.5만 |
|---|
| 2026.03.27 | ₩60,336 | ₩60,993 | ₩59,826 | ₩60,551 | +0.36% | 515.2만 |
|---|
| 2026.03.26 | ₩60,135 | ₩60,980 | ₩59,397 | ₩59,451 | -1.14% | 425.6만 |
|---|
| 2026.03.25 | ₩57,667 | ₩60,068 | ₩57,600 | ₩59,907 | +3.88% | 763.9만 |
|---|
| 2026.03.24 | ₩57,815 | ₩59,035 | ₩57,359 | ₩58,164 | +0.60% | 414.3만 |
|---|
| 2026.03.23 | ₩55,924 | ₩57,868 | ₩55,656 | ₩57,077 | +2.06% | 684.5만 |
|---|
| 2026.03.20 | ₩58,003 | ₩59,223 | ₩57,694 | ₩57,788 | -0.37% | 903.7만 |
|---|
| 2026.03.19 | ₩56,594 | ₩59,505 | ₩56,340 | ₩58,070 | +2.61% | 986.2만 |
|---|
| 2026.03.18 | ₩55,361 | ₩56,085 | ₩53,818 | ₩55,656 | +0.53% | 601.4만 |
|---|
| 2026.03.17 | ₩55,790 | ₩56,326 | ₩55,012 | ₩55,159 | -1.13% | 483만 |
|---|
| 2026.03.16 | ₩54,918 | ₩56,045 | ₩54,315 | ₩55,025 | +0.20% | 493.4만 |
|---|
| 2026.03.13 | ₩54,180 | ₩55,025 | ₩53,403 | ₩54,972 | +1.46% | 389.9만 |
|---|
| 2026.03.12 | ₩53,309 | ₩54,784 | ₩52,839 | ₩54,113 | +1.51% | 691.2만 |
|---|
| 2026.03.11 | ₩50,559 | ₩53,268 | ₩50,559 | ₩53,201 | +5.23% | 857.2만 |
|---|
| 2026.03.10 | ₩51,632 | ₩51,807 | ₩49,902 | ₩50,251 | -2.68% | 664.5만 |
|---|
| 2026.03.09 | ₩52,906 | ₩53,282 | ₩51,766 | ₩52,424 | -0.91% | 925만 |
|---|
| 2026.03.06 | ₩53,134 | ₩53,577 | ₩51,820 | ₩52,075 | -1.99% | 558.1만 |
|---|
| 2026.03.05 | ₩51,632 | ₩52,973 | ₩51,418 | ₩52,182 | +1.06% | 825만 |
|---|
| 2026.03.04 | ₩49,460 | ₩50,814 | ₩48,923 | ₩50,680 | +2.47% | 623.2만 |
|---|
| 2026.03.03 | ₩50,479 | ₩51,082 | ₩49,406 | ₩50,412 | -0.13% | 624.2만 |
|---|
| 2026.03.02 | ₩51,297 | ₩51,834 | ₩48,736 | ₩49,728 | -3.06% | 891.9만 |
|---|
| 2026.02.27 | ₩46,375 | ₩49,460 | ₩46,375 | ₩49,366 | +6.45% | 765.4만 |
|---|
| 2026.02.26 | ₩45,490 | ₩46,711 | ₩45,249 | ₩46,107 | +1.36% | 527.8만 |
|---|
| 2026.02.25 | ₩45,758 | ₩46,322 | ₩44,980 | ₩46,147 | +0.85% | 372.6만 |
|---|
| 2026.02.24 | ₩45,410 | ₩45,624 | ₩44,350 | ₩45,369 | -0.09% | 383.5만 |
|---|
| 2026.02.23 | ₩47,663 | ₩47,824 | ₩45,249 | ₩45,597 | -4.33% | 528.3만 |
|---|
| 2026.02.20 | ₩46,563 | ₩47,783 | ₩45,933 | ₩47,663 | +2.36% | 436.7만 |
|---|
| 2026.02.19 | ₩46,094 | ₩47,220 | ₩46,013 | ₩46,979 | +1.92% | 517.2만 |
|---|
| 2026.02.18 | ₩45,074 | ₩45,638 | ₩44,551 | ₩45,396 | +0.71% | 447.6만 |
|---|
| 2026.02.17 | ₩46,684 | ₩46,885 | ₩44,001 | ₩45,101 | -3.39% | 549.6만 |
|---|
| 2026.02.13 | ₩45,463 | ₩47,569 | ₩44,927 | ₩46,617 | +2.54% | 766.1만 |
|---|
| 2026.02.12 | ₩45,758 | ₩47,797 | ₩44,297 | ₩45,343 | -0.91% | 1140.9만 |
|---|
| 2026.02.11 | ₩46,402 | ₩47,207 | ₩45,745 | ₩47,086 | +1.47% | 684만 |
|---|
| 2026.02.10 | ₩46,214 | ₩46,496 | ₩44,994 | ₩45,329 | -1.92% | 357.2만 |
|---|
| 2026.02.09 | ₩44,820 | ₩46,778 | ₩44,659 | ₩45,919 | +2.45% | 459.3만 |
|---|
| 2026.02.06 | ₩45,664 | ₩47,314 | ₩45,664 | ₩46,094 | +0.94% | 506.3만 |
|---|
| 2026.02.05 | ₩45,745 | ₩46,201 | ₩44,498 | ₩45,396 | -0.76% | 410.1만 |
|---|
| 2026.02.04 | ₩46,120 | ₩46,778 | ₩44,806 | ₩45,892 | -0.49% | 621.3만 |
|---|
| 2026.02.03 | ₩45,182 | ₩45,959 | ₩44,457 | ₩45,557 | +0.83% | 580만 |
|---|
| 2026.02.02 | ₩45,329 | ₩46,697 | ₩44,913 | ₩45,061 | -0.59% | 698.7만 |
|---|
| 2026.01.30 | ₩47,944 | ₩48,950 | ₩47,314 | ₩48,776 | +1.73% | 562.5만 |
|---|
| 2026.01.29 | ₩47,609 | ₩48,011 | ₩46,563 | ₩47,341 | -0.56% | 500.9만 |
|---|
| 2026.01.28 | ₩45,986 | ₩46,617 | ₩45,235 | ₩46,214 | +0.50% | 759.7만 |
|---|
| 2026.01.27 | ₩47,462 | ₩47,622 | ₩45,410 | ₩46,107 | -2.85% | 643.9만 |
|---|
| 2026.01.26 | ₩46,751 | ₩47,569 | ₩45,866 | ₩47,515 | +1.64% | 679만 |
|---|
| 2026.01.23 | ₩46,912 | ₩47,260 | ₩45,732 | ₩45,986 | -1.97% | 792.9만 |
|---|
| 2026.01.22 | ₩46,550 | ₩46,764 | ₩45,450 | ₩46,107 | -0.95% | 624.6만 |
|---|
| 2026.01.21 | ₩44,779 | ₩46,804 | ₩44,471 | ₩45,919 | +2.55% | 1056.5만 |
|---|
| 2026.01.20 | ₩45,959 | ₩46,348 | ₩43,680 | ₩44,082 | -4.09% | 634.5만 |
|---|
| 2026.01.16 | ₩42,258 | ₩43,572 | ₩41,950 | ₩43,385 | +2.67% | 542.9만 |
|---|
| 2026.01.15 | ₩42,406 | ₩43,572 | ₩41,775 | ₩42,620 | +0.51% | 710.5만 |
|---|
| 2026.01.14 | ₩42,580 | ₩43,358 | ₩42,473 | ₩42,835 | +0.60% | 671.9만 |
|---|
| 2026.01.13 | ₩44,216 | ₩44,927 | ₩43,130 | ₩43,572 | -1.46% | 471.7만 |
|---|
| 2026.01.12 | ₩42,191 | ₩43,639 | ₩42,017 | ₩43,358 | +2.77% | 654.6만 |
|---|
| 2026.01.09 | ₩43,036 | ₩43,358 | ₩41,923 | ₩42,084 | -2.21% | 861만 |
|---|
| 2026.01.08 | ₩43,800 | ₩44,565 | ₩43,009 | ₩43,157 | -1.47% | 544.6만 |
|---|
| 2026.01.07 | ₩43,653 | ₩44,162 | ₩43,331 | ₩44,069 | +0.95% | 495.6만 |
|---|
| 2026.01.06 | ₩43,546 | ₩43,975 | ₩42,875 | ₩43,304 | -0.55% | 625만 |
|---|
| 2026.01.05 | ₩45,423 | ₩45,490 | ₩42,365 | ₩44,095 | -2.92% | 1143.8만 |
|---|
| 2026.01.02 | ₩45,866 | ₩46,187 | ₩44,618 | ₩45,879 | +0.03% | 399.8만 |
|---|
| 2025.12.31 | ₩46,335 | ₩46,737 | ₩45,718 | ₩46,214 | -0.26% | 409.5만 |
|---|
| 2025.12.30 | ₩47,140 | ₩47,783 | ₩46,939 | ₩47,073 | -0.14% | 349.8만 |
|---|
| 2025.12.29 | ₩45,933 | ₩46,711 | ₩45,812 | ₩46,415 | +1.05% | 254만 |
|---|
| 2025.12.26 | ₩46,281 | ₩46,348 | ₩45,423 | ₩45,678 | -1.30% | 157.1만 |
|---|
| 2025.12.24 | ₩45,906 | ₩46,214 | ₩45,571 | ₩45,852 | -0.12% | 146만 |
|---|
| 2025.12.23 | ₩45,718 | ₩46,871 | ₩45,249 | ₩46,590 | +1.91% | 434.8만 |
|---|
| 2025.12.22 | ₩45,638 | ₩46,027 | ₩44,900 | ₩45,088 | -1.20% | 518.2만 |
|---|
| 2025.12.19 | ₩45,101 | ₩45,946 | ₩44,994 | ₩45,624 | +1.16% | 557.2만 |
|---|
| 2025.12.18 | ₩46,348 | ₩47,180 | ₩44,739 | ₩44,967 | -2.98% | 430.7만 |
|---|
| 2025.12.17 | ₩45,182 | ₩46,268 | ₩44,927 | ₩46,013 | +1.84% | 508.5만 |
|---|
| 2025.12.16 | ₩45,812 | ₩46,161 | ₩44,001 | ₩44,565 | -2.72% | 534.5만 |
|---|
| 2025.12.15 | ₩47,260 | ₩47,327 | ₩46,107 | ₩46,737 | -1.11% | 430.6만 |
|---|
| 2025.12.12 | ₩48,293 | ₩48,454 | ₩47,140 | ₩47,193 | -2.28% | 397.8만 |
|---|
| 2025.12.11 | ₩48,964 | ₩49,285 | ₩47,716 | ₩48,213 | -1.53% | 648만 |
|---|
| 2025.12.10 | ₩50,023 | ₩50,291 | ₩49,071 | ₩49,795 | -0.46% | 781.9만 |
|---|
| 2025.12.09 | ₩50,358 | ₩51,015 | ₩49,648 | ₩50,090 | -0.53% | 741.3만 |
|---|
| 2025.12.08 | ₩48,990 | ₩50,546 | ₩48,548 | ₩50,023 | +2.11% | 1177.2만 |
|---|
| 2025.12.05 | ₩49,956 | ₩51,203 | ₩49,272 | ₩49,285 | -1.34% | 521.8만 |
|---|
| 2025.12.04 | ₩49,192 | ₩49,795 | ₩48,508 | ₩49,084 | -0.22% | 386만 |
|---|
| 2025.12.03 | ₩47,140 | ₩49,178 | ₩46,965 | ₩48,816 | +3.56% | 677만 |
|---|
| 2025.12.02 | ₩47,850 | ₩47,985 | ₩46,509 | ₩46,563 | -2.69% | 407.7만 |
|---|
| 2025.12.01 | ₩48,494 | ₩48,870 | ₩47,797 | ₩47,958 | -1.11% | 531.9만 |
|---|
| 2025.11.28 | ₩47,743 | ₩49,178 | ₩47,314 | ₩48,856 | +2.33% | 287.7만 |
|---|
| 2025.11.26 | ₩45,986 | ₩47,864 | ₩45,986 | ₩47,099 | +2.42% | 469.8만 |
|---|
| 2025.11.25 | ₩45,879 | ₩46,027 | ₩44,779 | ₩45,597 | -0.61% | 447.3만 |
|---|
| 2025.11.24 | ₩44,605 | ₩46,469 | ₩43,948 | ₩46,348 | +3.91% | 636.3만 |
|---|
| 2025.11.21 | ₩44,699 | ₩45,463 | ₩43,827 | ₩44,994 | +0.66% | 600.3만 |
|---|
| 2025.11.20 | ₩47,086 | ₩48,186 | ₩44,618 | ₩44,685 | -5.10% | 839.8만 |
|---|
| 2025.11.19 | ₩45,919 | ₩47,140 | ₩45,799 | ₩47,046 | +2.45% | 450.2만 |
|---|
| 2025.11.18 | ₩44,699 | ₩46,871 | ₩44,323 | ₩46,617 | +4.29% | 439.6만 |
|---|
| 2025.11.17 | ₩45,799 | ₩46,241 | ₩44,672 | ₩45,115 | -1.49% | 393.9만 |
|---|
| 2025.11.14 | ₩44,967 | ₩46,094 | ₩44,337 | ₩46,080 | +2.48% | 547.5만 |
|---|
| 2025.11.13 | ₩46,670 | ₩47,301 | ₩45,745 | ₩46,053 | -1.32% | 428.4만 |
|---|
| 2025.11.12 | ₩47,126 | ₩47,234 | ₩45,933 | ₩46,214 | -1.94% | 509.1만 |
|---|
| 2025.11.11 | ₩45,933 | ₩47,824 | ₩45,892 | ₩47,207 | +2.77% | 537.9만 |
|---|
| 2025.11.10 | ₩46,000 | ₩46,201 | ₩44,726 | ₩45,396 | -1.31% | 418.6만 |
|---|
| 2025.11.07 | ₩43,519 | ₩45,208 | ₩43,358 | ₩45,128 | +3.70% | 423.1만 |
|---|
| 2025.11.06 | ₩44,645 | ₩45,356 | ₩43,505 | ₩43,760 | -1.98% | 454.5만 |
|---|
| 2025.11.05 | ₩44,042 | ₩44,873 | ₩43,505 | ₩44,028 | -0.03% | 466.6만 |
|---|
| 2025.11.04 | ₩43,760 | ₩44,712 | ₩42,915 | ₩44,162 | +0.92% | 564.5만 |
|---|
| 2025.11.03 | ₩42,312 | ₩44,712 | ₩41,681 | ₩44,444 | +5.04% | 747.1만 |
|---|
| 2025.10.31 | ₩41,051 | ₩41,735 | ₩40,394 | ₩41,453 | +0.98% | 690만 |
|---|
| 2025.10.30 | ₩40,515 | ₩41,735 | ₩39,026 | ₩40,273 | -0.60% | 1074.9만 |
|---|
| 2025.10.29 | ₩42,459 | ₩42,848 | ₩41,614 | ₩42,406 | -0.13% | 468만 |
|---|
| 2025.10.28 | ₩43,264 | ₩43,425 | ₩42,459 | ₩42,754 | -1.18% | 344.7만 |
|---|
| 2025.10.27 | ₩44,082 | ₩44,337 | ₩43,358 | ₩43,800 | -0.64% | 277.1만 |
|---|
| 2025.10.24 | ₩44,256 | ₩44,310 | ₩43,130 | ₩43,841 | -0.94% | 256.8만 |
|---|
| 2025.10.23 | ₩43,975 | ₩44,270 | ₩43,009 | ₩43,948 | -0.06% | 405.2만 |
|---|
| 2025.10.22 | ₩43,988 | ₩44,471 | ₩42,459 | ₩43,022 | -2.20% | 409.6만 |
|---|
| 2025.10.21 | ₩42,754 | ₩44,229 | ₩42,580 | ₩43,599 | +1.98% | 410.1만 |
|---|
| 2025.10.20 | ₩42,204 | ₩43,143 | ₩41,815 | ₩42,714 | +1.21% | 470.9만 |
|---|
| 2025.10.17 | ₩41,306 | ₩41,641 | ₩40,850 | ₩41,279 | -0.06% | 334만 |
|---|
| 2025.10.16 | ₩43,344 | ₩43,532 | ₩40,622 | ₩41,292 | -4.73% | 518.3만 |
|---|
| 2025.10.15 | ₩42,701 | ₩43,841 | ₩42,634 | ₩43,103 | +0.94% | 422.5만 |
|---|
| 2025.10.14 | ₩41,909 | ₩42,607 | ₩41,494 | ₩42,392 | +1.15% | 381.7만 |
|---|
| 2025.10.13 | ₩42,915 | ₩43,599 | ₩42,312 | ₩43,478 | +1.31% | 349만 |
|---|
| 2025.10.10 | ₩44,565 | ₩45,396 | ₩42,352 | ₩42,379 | -4.91% | 413.3만 |
|---|