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 | ₩48,279 | ₩48,922 | ₩47,930 | ₩48,144 | -0.28% | 300.8만 |
| 2026.10.08 | ₩48,292 | ₩48,761 | ₩47,876 | ₩48,359 | +0.14% | 377.1만 |
| 2026.10.07 | ₩48,372 | ₩48,547 | ₩47,152 | ₩47,702 | -1.39% | 480.8만 |
| 2026.10.06 | ₩46,267 | ₩48,077 | ₩46,267 | ₩47,903 | +3.54% | 402.4만 |
| 2026.10.05 | ₩45,704 | ₩46,911 | ₩44,953 | ₩46,522 | +1.79% | 422.4만 |
| 2026.10.02 | ₩45,060 | ₩46,213 | ₩45,060 | ₩45,704 | +1.43% | 447.3만 |
| 2026.10.01 | ₩44,524 | ₩45,717 | ₩44,416 | ₩45,637 | +2.50% | 238.1만 |
| 2026.09.30 | ₩45,194 | ₩45,811 | ₩44,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,778 |
| -0.92% |
| 365.7만 |
| 2026.09.29 | ₩45,543 | ₩45,878 | ₩44,859 | ₩45,020 | -1.15% | 354.2만 |
|---|
| 2026.09.28 | ₩47,018 | ₩47,152 | ₩45,918 | ₩46,052 | -2.05% | 418만 |
|---|
| 2026.09.25 | ₩47,648 | ₩48,024 | ₩46,642 | ₩46,937 | -1.49% | 485만 |
|---|
| 2026.09.24 | ₩48,010 | ₩48,976 | ₩47,487 | ₩48,399 | +0.81% | 545.3만 |
|---|
| 2026.09.23 | ₩46,790 | ₩48,775 | ₩46,481 | ₩47,809 | +2.18% | 558.6만 |
|---|
| 2026.09.22 | ₩45,047 | ₩46,857 | ₩45,006 | ₩46,160 | +2.47% | 601만 |
|---|
| 2026.09.21 | ₩46,347 | ₩46,401 | ₩45,221 | ₩45,543 | -1.74% | 421.3만 |
|---|
| 2026.09.18 | ₩47,407 | ₩47,849 | ₩46,683 | ₩46,750 | -1.39% | 757.7만 |
|---|
| 2026.09.17 | ₩47,688 | ₩48,118 | ₩47,460 | ₩47,729 | +0.08% | 364.7만 |
|---|
| 2026.09.16 | ₩51,443 | ₩51,725 | ₩47,568 | ₩47,849 | -6.99% | 564.9만 |
|---|
| 2026.09.15 | ₩51,899 | ₩52,731 | ₩51,269 | ₩52,074 | +0.34% | 359.9만 |
|---|
| 2026.09.14 | ₩52,476 | ₩52,650 | ₩50,907 | ₩51,095 | -2.63% | 424.8만 |
|---|
| 2026.09.11 | ₩52,302 | ₩52,731 | ₩51,417 | ₩51,537 | -1.46% | 274만 |
|---|
| 2026.09.10 | ₩52,624 | ₩53,039 | ₩51,363 | ₩52,530 | -0.18% | 261.2만 |
|---|
| 2026.09.09 | ₩52,691 | ₩52,919 | ₩51,859 | ₩52,463 | -0.43% | 358.2만 |
|---|
| 2026.09.08 | ₩53,509 | ₩53,884 | ₩52,409 | ₩52,409 | -2.06% | 300.6만 |
|---|
| 2026.09.04 | ₩52,731 | ₩53,442 | ₩52,315 | ₩52,852 | +0.23% | 265.7만 |
|---|
| 2026.09.03 | ₩53,187 | ₩53,924 | ₩52,865 | ₩53,227 | +0.08% | 247만 |
|---|
| 2026.09.02 | ₩53,106 | ₩53,857 | ₩52,945 | ₩53,093 | -0.03% | 312.7만 |
|---|
| 2026.09.01 | ₩52,570 | ₩53,656 | ₩52,221 | ₩53,388 | +1.56% | 502.1만 |
|---|
| 2026.08.31 | ₩52,355 | ₩52,758 | ₩51,390 | ₩51,604 | -1.43% | 333.1만 |
|---|
| 2026.08.28 | ₩51,966 | ₩52,369 | ₩51,296 | ₩51,564 | -0.77% | 225.5만 |
|---|
| 2026.08.27 | ₩51,792 | ₩51,859 | ₩50,652 | ₩51,658 | -0.26% | 294.6만 |
|---|
| 2026.08.26 | ₩50,371 | ₩52,409 | ₩50,371 | ₩51,671 | +2.58% | 344만 |
|---|
| 2026.08.25 | ₩49,660 | ₩51,189 | ₩49,459 | ₩50,894 | +2.48% | 305.3만 |
|---|
| 2026.08.24 | ₩50,786 | ₩51,537 | ₩50,478 | ₩50,827 | +0.08% | 353.5만 |
|---|
| 2026.08.21 | ₩50,639 | ₩51,242 | ₩50,223 | ₩50,880 | +0.48% | 347.7만 |
|---|
| 2026.08.20 | ₩50,290 | ₩51,202 | ₩50,129 | ₩50,505 | +0.43% | 297.7만 |
|---|
| 2026.08.19 | ₩50,344 | ₩50,599 | ₩49,606 | ₩49,713 | -1.25% | 343.7만 |
|---|
| 2026.08.18 | ₩49,754 | ₩50,049 | ₩49,137 | ₩49,673 | -0.16% | 323.3만 |
|---|
| 2026.08.17 | ₩50,196 | ₩50,210 | ₩48,305 | ₩48,815 | -2.75% | 344.4만 |
|---|
| 2026.08.14 | ₩49,874 | ₩50,478 | ₩49,298 | ₩50,116 | +0.48% | 318.5만 |
|---|
| 2026.08.13 | ₩49,512 | ₩50,049 | ₩49,016 | ₩49,378 | -0.27% | 274.1만 |
|---|
| 2026.08.12 | ₩50,840 | ₩51,189 | ₩49,995 | ₩50,263 | -1.13% | 461.4만 |
|---|
| 2026.08.11 | ₩49,485 | ₩50,947 | ₩49,418 | ₩50,733 | +2.52% | 462.8만 |
|---|
| 2026.08.10 | ₩47,460 | ₩49,955 | ₩47,125 | ₩49,713 | +4.75% | 606만 |
|---|
| 2026.08.07 | ₩46,777 | ₩47,206 | ₩46,428 | ₩46,549 | -0.49% | 258.5만 |
|---|
| 2026.08.06 | ₩46,844 | ₩47,179 | ₩46,334 | ₩46,803 | -0.09% | 479.2만 |
|---|
| 2026.08.05 | ₩47,849 | ₩48,037 | ₩45,878 | ₩46,039 | -3.78% | 508.8만 |
|---|
| 2026.08.04 | ₩48,279 | ₩48,292 | ₩47,139 | ₩47,863 | -0.86% | 441.7만 |
|---|
| 2026.08.03 | ₩47,595 | ₩49,016 | ₩47,340 | ₩48,922 | +2.79% | 421.2만 |
|---|
| 2026.07.31 | ₩47,756 | ₩48,506 | ₩47,313 | ₩48,466 | +1.49% | 536.8만 |
|---|
| 2026.07.30 | ₩46,629 | ₩47,407 | ₩45,730 | ₩47,340 | +1.52% | 484.6만 |
|---|
| 2026.07.29 | ₩46,280 | ₩47,407 | ₩45,891 | ₩47,125 | +1.83% | 651.7만 |
|---|
| 2026.07.28 | ₩45,529 | ₩46,321 | ₩44,845 | ₩45,435 | -0.21% | 642.9만 |
|---|
| 2026.07.27 | ₩46,066 | ₩46,750 | ₩45,328 | ₩45,395 | -1.46% | 405.4만 |
|---|
| 2026.07.24 | ₩47,313 | ₩48,104 | ₩47,219 | ₩47,313 | 0.00% | 297.1만 |
|---|
| 2026.07.23 | ₩48,185 | ₩48,265 | ₩46,951 | ₩47,031 | -2.39% | 478.1만 |
|---|
| 2026.07.22 | ₩46,589 | ₩47,353 | ₩46,106 | ₩47,300 | +1.53% | 488만 |
|---|
| 2026.07.21 | ₩44,591 | ₩45,503 | ₩44,591 | ₩45,409 | +1.83% | 455.4만 |
|---|
| 2026.07.20 | ₩44,819 | ₩45,328 | ₩44,108 | ₩44,564 | -0.57% | 523.5만 |
|---|
| 2026.07.17 | ₩44,953 | ₩45,529 | ₩44,550 | ₩45,020 | +0.15% | 512.7만 |
|---|
| 2026.07.16 | ₩45,382 | ₩45,462 | ₩44,591 | ₩44,725 | -1.45% | 403.6만 |
|---|
| 2026.07.15 | ₩45,435 | ₩45,972 | ₩44,617 | ₩45,033 | -0.89% | 363.6만 |
|---|
| 2026.07.14 | ₩46,428 | ₩46,428 | ₩44,819 | ₩45,489 | -2.02% | 333.4만 |
|---|
| 2026.07.13 | ₩45,020 | ₩46,441 | ₩44,725 | ₩45,972 | +2.11% | 554.2만 |
|---|
| 2026.07.10 | ₩45,918 | ₩46,119 | ₩43,692 | ₩44,564 | -2.95% | 640.3만 |
|---|
| 2026.07.09 | ₩45,905 | ₩46,803 | ₩45,690 | ₩46,254 | +0.76% | 441만 |
|---|
| 2026.07.08 | ₩47,608 | ₩47,742 | ₩46,481 | ₩46,481 | -2.37% | 465.9만 |
|---|
| 2026.07.07 | ₩47,018 | ₩47,849 | ₩46,455 | ₩47,259 | +0.51% | 356.7만 |
|---|
| 2026.07.06 | ₩47,541 | ₩47,675 | ₩46,334 | ₩46,508 | -2.17% | 410.3만 |
|---|
| 2026.07.02 | ₩47,206 | ₩47,608 | ₩46,870 | ₩47,447 | +0.51% | 332.7만 |
|---|
| 2026.07.01 | ₩47,514 | ₩47,756 | ₩46,602 | ₩46,817 | -1.47% | 448.6만 |
|---|
| 2026.06.30 | ₩46,629 | ₩48,037 | ₩46,629 | ₩47,125 | +1.06% | 427.5만 |
|---|
| 2026.06.29 | ₩46,884 | ₩47,313 | ₩45,932 | ₩46,186 | -1.49% | 369.2만 |
|---|
| 2026.06.26 | ₩46,575 | ₩48,118 | ₩46,481 | ₩47,165 | +1.27% | 500.5만 |
|---|
| 2026.06.25 | ₩46,106 | ₩46,669 | ₩45,985 | ₩46,267 | +0.35% | 744.7만 |
|---|
| 2026.06.24 | ₩45,918 | ₩46,830 | ₩45,596 | ₩46,549 | +1.37% | 601.3만 |
|---|
| 2026.06.23 | ₩45,181 | ₩46,361 | ₩45,073 | ₩46,307 | +2.49% | 579만 |
|---|
| 2026.06.22 | ₩44,792 | ₩45,744 | ₩44,014 | ₩45,637 | +1.89% | 526.7만 |
|---|
| 2026.06.18 | ₩45,073 | ₩45,395 | ₩44,349 | ₩44,550 | -1.16% | 729.9만 |
|---|
| 2026.06.17 | ₩45,181 | ₩45,891 | ₩44,819 | ₩45,462 | +0.62% | 722.3만 |
|---|
| 2026.06.16 | ₩45,194 | ₩46,093 | ₩44,993 | ₩45,476 | +0.62% | 409.5만 |
|---|
| 2026.06.15 | ₩45,449 | ₩46,803 | ₩45,288 | ₩45,637 | +0.41% | 463.8만 |
|---|
| 2026.06.12 | ₩45,596 | ₩47,072 | ₩45,328 | ₩46,709 | +2.44% | 467.1만 |
|---|
| 2026.06.11 | ₩47,796 | ₩48,091 | ₩45,798 | ₩45,891 | -3.98% | 572.1만 |
|---|
| 2026.06.10 | ₩46,790 | ₩47,970 | ₩46,763 | ₩47,796 | +2.15% | 518.1만 |
|---|
| 2026.06.09 | ₩47,380 | ₩47,568 | ₩45,958 | ₩46,481 | -1.90% | 472.8만 |
|---|
| 2026.06.08 | ₩47,662 | ₩48,265 | ₩47,420 | ₩47,635 | -0.06% | 321.6만 |
|---|
| 2026.06.05 | ₩49,526 | ₩49,727 | ₩47,635 | ₩47,688 | -3.71% | 393.6만 |
|---|
| 2026.06.04 | ₩48,855 | ₩49,888 | ₩48,734 | ₩49,754 | +1.84% | 402.9만 |
|---|
| 2026.06.03 | ₩49,150 | ₩49,298 | ₩48,439 | ₩48,989 | -0.33% | 425.7만 |
|---|
| 2026.06.02 | ₩49,097 | ₩49,298 | ₩48,319 | ₩48,627 | -0.96% | 465.9만 |
|---|
| 2026.06.01 | ₩48,413 | ₩50,196 | ₩48,185 | ₩49,298 | +1.83% | 518.9만 |
|---|
| 2026.05.29 | ₩48,064 | ₩48,439 | ₩47,568 | ₩47,943 | -0.25% | 545.5만 |
|---|
| 2026.05.28 | ₩47,232 | ₩48,909 | ₩46,830 | ₩48,024 | +1.68% | 658.8만 |
|---|
| 2026.05.27 | ₩47,541 | ₩48,051 | ₩47,018 | ₩47,085 | -0.96% | 386.6만 |
|---|
| 2026.05.26 | ₩49,030 | ₩49,633 | ₩47,916 | ₩48,010 | -2.08% | 404만 |
|---|
| 2026.05.22 | ₩49,244 | ₩49,646 | ₩48,667 | ₩49,284 | +0.08% | 463.4만 |
|---|
| 2026.05.21 | ₩51,430 | ₩51,537 | ₩49,579 | ₩49,673 | -3.42% | 348.6만 |
|---|
| 2026.05.20 | ₩51,792 | ₩52,302 | ₩50,518 | ₩50,934 | -1.66% | 511.1만 |
|---|
| 2026.05.19 | ₩51,832 | ₩52,530 | ₩51,001 | ₩52,275 | +0.85% | 500.8만 |
|---|
| 2026.05.18 | ₩51,390 | ₩52,101 | ₩50,827 | ₩51,443 | +0.10% | 390.3만 |
|---|
| 2026.05.15 | ₩50,478 | ₩51,323 | ₩49,982 | ₩51,283 | +1.59% | 423.5만 |
|---|
| 2026.05.14 | ₩49,177 | ₩50,223 | ₩48,962 | ₩49,727 | +1.12% | 280.4만 |
|---|
| 2026.05.13 | ₩49,150 | ₩49,298 | ₩48,399 | ₩49,271 | +0.25% | 562.4만 |
|---|
| 2026.05.12 | ₩49,566 | ₩49,606 | ₩48,064 | ₩48,721 | -1.70% | 450.7만 |
|---|
| 2026.05.11 | ₩49,150 | ₩49,258 | ₩48,506 | ₩49,070 | -0.16% | 375.7만 |
|---|
| 2026.05.08 | ₩48,922 | ₩49,016 | ₩48,077 | ₩48,198 | -1.48% | 302만 |
|---|
| 2026.05.07 | ₩48,547 | ₩48,869 | ₩47,782 | ₩48,775 | +0.47% | 553.1만 |
|---|
| 2026.05.06 | ₩50,706 | ₩51,604 | ₩49,298 | ₩49,405 | -2.57% | 491.6만 |
|---|
| 2026.05.05 | ₩52,570 | ₩53,053 | ₩51,779 | ₩52,476 | -0.18% | 396.8만 |
|---|
| 2026.05.04 | ₩52,476 | ₩53,375 | ₩51,658 | ₩53,012 | +1.02% | 404.7만 |
|---|
| 2026.05.01 | ₩52,436 | ₩52,677 | ₩50,625 | ₩52,154 | -0.54% | 451.8만 |
|---|
| 2026.04.30 | ₩51,631 | ₩53,147 | ₩50,827 | ₩52,650 | +1.97% | 713.4만 |
|---|
| 2026.04.29 | ₩52,463 | ₩53,750 | ₩51,980 | ₩52,315 | -0.28% | 485만 |
|---|
| 2026.04.28 | ₩52,127 | ₩52,476 | ₩51,497 | ₩51,698 | -0.82% | 352.6만 |
|---|
| 2026.04.27 | ₩51,376 | ₩52,382 | ₩50,438 | ₩51,215 | -0.31% | 555.5만 |
|---|
| 2026.04.24 | ₩50,786 | ₩51,041 | ₩50,049 | ₩50,746 | -0.08% | 315.4만 |
|---|
| 2026.04.23 | ₩51,537 | ₩51,832 | ₩50,357 | ₩51,229 | -0.60% | 463.7만 |
|---|
| 2026.04.22 | ₩50,894 | ₩51,886 | ₩50,290 | ₩51,765 | +1.71% | 590.1만 |
|---|
| 2026.04.21 | ₩49,150 | ₩50,169 | ₩48,815 | ₩49,834 | +1.39% | 498.6만 |
|---|
| 2026.04.20 | ₩49,365 | ₩49,834 | ₩48,426 | ₩49,043 | -0.65% | 480만 |
|---|
| 2026.04.17 | ₩48,346 | ₩49,298 | ₩47,353 | ₩49,190 | +1.75% | 793.9만 |
|---|
| 2026.04.16 | ₩48,882 | ₩50,572 | ₩48,734 | ₩50,277 | +2.85% | 604.3만 |
|---|
| 2026.04.15 | ₩48,346 | ₩49,177 | ₩48,265 | ₩48,734 | +0.80% | 422.8만 |
|---|
| 2026.04.14 | ₩49,687 | ₩49,861 | ₩48,104 | ₩48,426 | -2.54% | 560.4만 |
|---|
| 2026.04.13 | ₩51,256 | ₩51,819 | ₩49,512 | ₩49,901 | -2.64% | 539.3만 |
|---|
| 2026.04.10 | ₩50,894 | ₩51,256 | ₩50,062 | ₩50,813 | -0.16% | 449.8만 |
|---|
| 2026.04.09 | ₩52,449 | ₩53,133 | ₩50,719 | ₩51,242 | -2.30% | 491만 |
|---|
| 2026.04.08 | ₩51,484 | ₩52,691 | ₩50,679 | ₩52,530 | +2.03% | 802.5만 |
|---|
| 2026.04.07 | ₩54,984 | ₩55,507 | ₩54,380 | ₩54,528 | -0.83% | 367.2만 |
|---|
| 2026.04.06 | ₩54,501 | ₩55,158 | ₩53,603 | ₩54,126 | -0.69% | 442.3만 |
|---|
| 2026.04.02 | ₩55,896 | ₩56,057 | ₩53,965 | ₩54,246 | -2.95% | 650.4만 |
|---|
| 2026.04.01 | ₩55,923 | ₩57,384 | ₩54,649 | ₩54,796 | -2.01% | 706.9만 |
|---|
| 2026.03.31 | ₩59,316 | ₩59,892 | ₩55,990 | ₩56,915 | -4.05% | 930.7만 |
|---|
| 2026.03.30 | ₩61,019 | ₩61,354 | ₩58,766 | ₩59,316 | -2.79% | 637.5만 |
|---|
| 2026.03.27 | ₩60,335 | ₩60,992 | ₩59,825 | ₩60,549 | +0.36% | 515.2만 |
|---|
| 2026.03.26 | ₩60,134 | ₩60,978 | ₩59,396 | ₩59,450 | -1.14% | 425.6만 |
|---|
| 2026.03.25 | ₩57,666 | ₩60,067 | ₩57,599 | ₩59,906 | +3.88% | 763.9만 |
|---|
| 2026.03.24 | ₩57,814 | ₩59,034 | ₩57,358 | ₩58,162 | +0.60% | 414.3만 |
|---|
| 2026.03.23 | ₩55,923 | ₩57,867 | ₩55,654 | ₩57,076 | +2.06% | 684.5만 |
|---|
| 2026.03.20 | ₩58,001 | ₩59,222 | ₩57,693 | ₩57,787 | -0.37% | 903.7만 |
|---|
| 2026.03.19 | ₩56,593 | ₩59,503 | ₩56,338 | ₩58,068 | +2.61% | 986.2만 |
|---|
| 2026.03.18 | ₩55,359 | ₩56,084 | ₩53,817 | ₩55,654 | +0.53% | 601.4만 |
|---|
| 2026.03.17 | ₩55,789 | ₩56,325 | ₩55,011 | ₩55,158 | -1.13% | 483만 |
|---|
| 2026.03.16 | ₩54,917 | ₩56,043 | ₩54,313 | ₩55,024 | +0.20% | 493.4만 |
|---|
| 2026.03.13 | ₩54,179 | ₩55,024 | ₩53,401 | ₩54,970 | +1.46% | 389.9만 |
|---|
| 2026.03.12 | ₩53,308 | ₩54,783 | ₩52,838 | ₩54,112 | +1.51% | 691.2만 |
|---|
| 2026.03.11 | ₩50,558 | ₩53,267 | ₩50,558 | ₩53,200 | +5.23% | 857.2만 |
|---|
| 2026.03.10 | ₩51,631 | ₩51,806 | ₩49,901 | ₩50,250 | -2.68% | 664.5만 |
|---|
| 2026.03.09 | ₩52,905 | ₩53,281 | ₩51,765 | ₩52,422 | -0.91% | 925만 |
|---|
| 2026.03.06 | ₩53,133 | ₩53,576 | ₩51,819 | ₩52,074 | -1.99% | 558.1만 |
|---|
| 2026.03.05 | ₩51,631 | ₩52,972 | ₩51,417 | ₩52,181 | +1.06% | 825만 |
|---|
| 2026.03.04 | ₩49,459 | ₩50,813 | ₩48,922 | ₩50,679 | +2.47% | 623.2만 |
|---|
| 2026.03.03 | ₩50,478 | ₩51,081 | ₩49,405 | ₩50,411 | -0.13% | 624.2만 |
|---|
| 2026.03.02 | ₩51,296 | ₩51,832 | ₩48,734 | ₩49,727 | -3.06% | 891.9만 |
|---|
| 2026.02.27 | ₩46,374 | ₩49,459 | ₩46,374 | ₩49,365 | +6.45% | 765.4만 |
|---|
| 2026.02.26 | ₩45,489 | ₩46,709 | ₩45,248 | ₩46,106 | +1.36% | 527.8만 |
|---|
| 2026.02.25 | ₩45,757 | ₩46,321 | ₩44,979 | ₩46,146 | +0.85% | 372.6만 |
|---|
| 2026.02.24 | ₩45,409 | ₩45,623 | ₩44,349 | ₩45,368 | -0.09% | 383.5만 |
|---|
| 2026.02.23 | ₩47,662 | ₩47,823 | ₩45,248 | ₩45,596 | -4.33% | 528.3만 |
|---|
| 2026.02.20 | ₩46,562 | ₩47,782 | ₩45,932 | ₩47,662 | +2.36% | 436.7만 |
|---|
| 2026.02.19 | ₩46,093 | ₩47,219 | ₩46,012 | ₩46,978 | +1.92% | 517.2만 |
|---|
| 2026.02.18 | ₩45,073 | ₩45,637 | ₩44,550 | ₩45,395 | +0.71% | 447.6만 |
|---|
| 2026.02.17 | ₩46,683 | ₩46,884 | ₩44,001 | ₩45,100 | -3.39% | 549.6만 |
|---|
| 2026.02.13 | ₩45,462 | ₩47,568 | ₩44,926 | ₩46,616 | +2.54% | 766.1만 |
|---|
| 2026.02.12 | ₩45,757 | ₩47,796 | ₩44,296 | ₩45,342 | -0.91% | 1140.9만 |
|---|
| 2026.02.11 | ₩46,401 | ₩47,206 | ₩45,744 | ₩47,085 | +1.47% | 684만 |
|---|
| 2026.02.10 | ₩46,213 | ₩46,495 | ₩44,993 | ₩45,328 | -1.92% | 357.2만 |
|---|
| 2026.02.09 | ₩44,819 | ₩46,777 | ₩44,658 | ₩45,918 | +2.45% | 459.3만 |
|---|
| 2026.02.06 | ₩45,663 | ₩47,313 | ₩45,663 | ₩46,093 | +0.94% | 506.3만 |
|---|
| 2026.02.05 | ₩45,744 | ₩46,200 | ₩44,497 | ₩45,395 | -0.76% | 410.1만 |
|---|
| 2026.02.04 | ₩46,119 | ₩46,777 | ₩44,805 | ₩45,891 | -0.49% | 621.3만 |
|---|
| 2026.02.03 | ₩45,181 | ₩45,958 | ₩44,456 | ₩45,556 | +0.83% | 580만 |
|---|
| 2026.02.02 | ₩45,328 | ₩46,696 | ₩44,912 | ₩45,060 | -0.59% | 698.7만 |
|---|
| 2026.01.30 | ₩47,943 | ₩48,949 | ₩47,313 | ₩48,775 | +1.73% | 562.5만 |
|---|
| 2026.01.29 | ₩47,608 | ₩48,010 | ₩46,562 | ₩47,340 | -0.56% | 500.9만 |
|---|
| 2026.01.28 | ₩45,985 | ₩46,616 | ₩45,234 | ₩46,213 | +0.50% | 759.7만 |
|---|
| 2026.01.27 | ₩47,460 | ₩47,621 | ₩45,409 | ₩46,106 | -2.85% | 643.9만 |
|---|
| 2026.01.26 | ₩46,750 | ₩47,568 | ₩45,865 | ₩47,514 | +1.64% | 679만 |
|---|
| 2026.01.23 | ₩46,911 | ₩47,259 | ₩45,730 | ₩45,985 | -1.97% | 792.9만 |
|---|
| 2026.01.22 | ₩46,549 | ₩46,763 | ₩45,449 | ₩46,106 | -0.95% | 624.6만 |
|---|
| 2026.01.21 | ₩44,778 | ₩46,803 | ₩44,470 | ₩45,918 | +2.55% | 1056.5만 |
|---|
| 2026.01.20 | ₩45,958 | ₩46,347 | ₩43,679 | ₩44,081 | -4.09% | 634.5만 |
|---|
| 2026.01.16 | ₩42,257 | ₩43,571 | ₩41,949 | ₩43,384 | +2.67% | 542.9만 |
|---|
| 2026.01.15 | ₩42,405 | ₩43,571 | ₩41,774 | ₩42,619 | +0.51% | 710.5만 |
|---|
| 2026.01.14 | ₩42,579 | ₩43,357 | ₩42,472 | ₩42,834 | +0.60% | 671.9만 |
|---|
| 2026.01.13 | ₩44,215 | ₩44,926 | ₩43,129 | ₩43,571 | -1.46% | 471.7만 |
|---|
| 2026.01.12 | ₩42,190 | ₩43,638 | ₩42,016 | ₩43,357 | +2.77% | 654.6만 |
|---|
| 2026.01.09 | ₩43,035 | ₩43,357 | ₩41,922 | ₩42,083 | -2.21% | 861만 |
|---|
| 2026.01.08 | ₩43,799 | ₩44,564 | ₩43,008 | ₩43,156 | -1.47% | 544.6만 |
|---|
| 2026.01.07 | ₩43,652 | ₩44,161 | ₩43,330 | ₩44,068 | +0.95% | 495.6만 |
|---|
| 2026.01.06 | ₩43,545 | ₩43,974 | ₩42,874 | ₩43,303 | -0.55% | 625만 |
|---|
| 2026.01.05 | ₩45,422 | ₩45,489 | ₩42,364 | ₩44,094 | -2.92% | 1143.8만 |
|---|
| 2026.01.02 | ₩45,865 | ₩46,186 | ₩44,617 | ₩45,878 | +0.03% | 399.8만 |
|---|
| 2025.12.31 | ₩46,334 | ₩46,736 | ₩45,717 | ₩46,213 | -0.26% | 409.5만 |
|---|
| 2025.12.30 | ₩47,139 | ₩47,782 | ₩46,937 | ₩47,072 | -0.14% | 349.8만 |
|---|
| 2025.12.29 | ₩45,932 | ₩46,709 | ₩45,811 | ₩46,414 | +1.05% | 254만 |
|---|
| 2025.12.26 | ₩46,280 | ₩46,347 | ₩45,422 | ₩45,677 | -1.30% | 157.1만 |
|---|
| 2025.12.24 | ₩45,905 | ₩46,213 | ₩45,570 | ₩45,851 | -0.12% | 146만 |
|---|
| 2025.12.23 | ₩45,717 | ₩46,870 | ₩45,248 | ₩46,589 | +1.91% | 434.8만 |
|---|
| 2025.12.22 | ₩45,637 | ₩46,026 | ₩44,899 | ₩45,087 | -1.20% | 518.2만 |
|---|
| 2025.12.19 | ₩45,100 | ₩45,945 | ₩44,993 | ₩45,623 | +1.16% | 557.2만 |
|---|
| 2025.12.18 | ₩46,347 | ₩47,179 | ₩44,738 | ₩44,966 | -2.98% | 430.7만 |
|---|
| 2025.12.17 | ₩45,181 | ₩46,267 | ₩44,926 | ₩46,012 | +1.84% | 508.5만 |
|---|
| 2025.12.16 | ₩45,811 | ₩46,160 | ₩44,001 | ₩44,564 | -2.72% | 534.5만 |
|---|
| 2025.12.15 | ₩47,259 | ₩47,326 | ₩46,106 | ₩46,736 | -1.11% | 430.6만 |
|---|
| 2025.12.12 | ₩48,292 | ₩48,453 | ₩47,139 | ₩47,192 | -2.28% | 397.8만 |
|---|
| 2025.12.11 | ₩48,962 | ₩49,284 | ₩47,715 | ₩48,211 | -1.53% | 648만 |
|---|
| 2025.12.10 | ₩50,022 | ₩50,290 | ₩49,070 | ₩49,794 | -0.46% | 781.9만 |
|---|
| 2025.12.09 | ₩50,357 | ₩51,014 | ₩49,646 | ₩50,089 | -0.53% | 741.3만 |
|---|
| 2025.12.08 | ₩48,989 | ₩50,545 | ₩48,547 | ₩50,022 | +2.11% | 1177.2만 |
|---|
| 2025.12.05 | ₩49,955 | ₩51,202 | ₩49,271 | ₩49,284 | -1.34% | 521.8만 |
|---|
| 2025.12.04 | ₩49,190 | ₩49,794 | ₩48,506 | ₩49,083 | -0.22% | 386만 |
|---|
| 2025.12.03 | ₩47,139 | ₩49,177 | ₩46,964 | ₩48,815 | +3.56% | 677만 |
|---|
| 2025.12.02 | ₩47,849 | ₩47,983 | ₩46,508 | ₩46,562 | -2.69% | 407.7만 |
|---|
| 2025.12.01 | ₩48,493 | ₩48,869 | ₩47,796 | ₩47,957 | -1.11% | 531.9만 |
|---|
| 2025.11.28 | ₩47,742 | ₩49,177 | ₩47,313 | ₩48,855 | +2.33% | 287.7만 |
|---|
| 2025.11.26 | ₩45,985 | ₩47,863 | ₩45,985 | ₩47,098 | +2.42% | 469.8만 |
|---|
| 2025.11.25 | ₩45,878 | ₩46,026 | ₩44,778 | ₩45,596 | -0.61% | 447.3만 |
|---|
| 2025.11.24 | ₩44,604 | ₩46,468 | ₩43,947 | ₩46,347 | +3.91% | 636.3만 |
|---|
| 2025.11.21 | ₩44,698 | ₩45,462 | ₩43,826 | ₩44,993 | +0.66% | 600.3만 |
|---|
| 2025.11.20 | ₩47,085 | ₩48,185 | ₩44,617 | ₩44,684 | -5.10% | 839.8만 |
|---|
| 2025.11.19 | ₩45,918 | ₩47,139 | ₩45,798 | ₩47,045 | +2.45% | 450.2만 |
|---|
| 2025.11.18 | ₩44,698 | ₩46,870 | ₩44,322 | ₩46,616 | +4.29% | 439.6만 |
|---|
| 2025.11.17 | ₩45,798 | ₩46,240 | ₩44,671 | ₩45,114 | -1.49% | 393.9만 |
|---|
| 2025.11.14 | ₩44,966 | ₩46,093 | ₩44,336 | ₩46,079 | +2.48% | 547.5만 |
|---|
| 2025.11.13 | ₩46,669 | ₩47,300 | ₩45,744 | ₩46,052 | -1.32% | 428.4만 |
|---|
| 2025.11.12 | ₩47,125 | ₩47,232 | ₩45,932 | ₩46,213 | -1.94% | 509.1만 |
|---|
| 2025.11.11 | ₩45,932 | ₩47,823 | ₩45,891 | ₩47,206 | +2.77% | 537.9만 |
|---|
| 2025.11.10 | ₩45,999 | ₩46,200 | ₩44,725 | ₩45,395 | -1.31% | 418.6만 |
|---|
| 2025.11.07 | ₩43,518 | ₩45,207 | ₩43,357 | ₩45,127 | +3.70% | 423.1만 |
|---|
| 2025.11.06 | ₩44,644 | ₩45,355 | ₩43,504 | ₩43,759 | -1.98% | 454.5만 |
|---|
| 2025.11.05 | ₩44,041 | ₩44,872 | ₩43,504 | ₩44,027 | -0.03% | 466.6만 |
|---|
| 2025.11.04 | ₩43,759 | ₩44,711 | ₩42,914 | ₩44,161 | +0.92% | 564.5만 |
|---|
| 2025.11.03 | ₩42,311 | ₩44,711 | ₩41,680 | ₩44,443 | +5.04% | 747.1만 |
|---|
| 2025.10.31 | ₩41,050 | ₩41,734 | ₩40,393 | ₩41,452 | +0.98% | 690만 |
|---|
| 2025.10.30 | ₩40,514 | ₩41,734 | ₩39,025 | ₩40,272 | -0.60% | 1074.9만 |
|---|
| 2025.10.29 | ₩42,458 | ₩42,847 | ₩41,613 | ₩42,405 | -0.13% | 468만 |
|---|
| 2025.10.28 | ₩43,263 | ₩43,424 | ₩42,458 | ₩42,753 | -1.18% | 344.7만 |
|---|
| 2025.10.27 | ₩44,081 | ₩44,336 | ₩43,357 | ₩43,799 | -0.64% | 277.1만 |
|---|
| 2025.10.24 | ₩44,255 | ₩44,309 | ₩43,129 | ₩43,840 | -0.94% | 256.8만 |
|---|
| 2025.10.23 | ₩43,974 | ₩44,269 | ₩43,008 | ₩43,947 | -0.06% | 405.2만 |
|---|
| 2025.10.22 | ₩43,987 | ₩44,470 | ₩42,458 | ₩43,022 | -2.20% | 409.6만 |
|---|
| 2025.10.21 | ₩42,753 | ₩44,228 | ₩42,579 | ₩43,598 | +1.98% | 410.1만 |
|---|
| 2025.10.20 | ₩42,203 | ₩43,142 | ₩41,815 | ₩42,713 | +1.21% | 470.9만 |
|---|
| 2025.10.17 | ₩41,305 | ₩41,640 | ₩40,849 | ₩41,278 | -0.06% | 334만 |
|---|
| 2025.10.16 | ₩43,343 | ₩43,531 | ₩40,621 | ₩41,292 | -4.73% | 518.3만 |
|---|
| 2025.10.15 | ₩42,700 | ₩43,840 | ₩42,633 | ₩43,102 | +0.94% | 422.5만 |
|---|
| 2025.10.14 | ₩41,908 | ₩42,606 | ₩41,493 | ₩42,391 | +1.15% | 381.7만 |
|---|
| 2025.10.13 | ₩42,914 | ₩43,598 | ₩42,311 | ₩43,477 | +1.31% | 349만 |
|---|
| 2025.10.10 | ₩44,564 | ₩45,395 | ₩42,351 | ₩42,378 | -4.91% | 413.3만 |
|---|