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 | ₩48,146 | ₩48,788 | ₩47,798 | ₩48,012 | -0.28% | 300.8만 |
| 2026.10.08 | ₩48,159 | ₩48,627 | ₩47,744 | ₩48,226 | +0.14% | 377.1만 |
| 2026.10.07 | ₩48,239 | ₩48,413 | ₩47,022 | ₩47,571 | -1.39% | 480.8만 |
| 2026.10.06 | ₩46,140 | ₩47,945 | ₩46,140 | ₩47,771 | +3.54% | 402.4만 |
| 2026.10.05 | ₩45,578 | ₩46,782 | ₩44,829 | ₩46,394 | +1.79% | 422.4만 |
| 2026.10.02 | ₩44,936 | ₩46,086 | ₩44,936 | ₩45,578 | +1.43% | 447.3만 |
| 2026.10.01 | ₩44,401 | ₩45,591 | ₩44,294 | ₩45,511 | +2.50% | 238.1만 |
| 2026.09.30 | ₩45,070 | ₩45,685 | ₩44,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,655 |
| -0.92% |
| 365.7만 |
| 2026.09.29 | ₩45,417 | ₩45,752 | ₩44,735 | ₩44,896 | -1.15% | 354.2만 |
|---|
| 2026.09.28 | ₩46,889 | ₩47,022 | ₩45,792 | ₩45,926 | -2.05% | 418만 |
|---|
| 2026.09.25 | ₩47,517 | ₩47,892 | ₩46,514 | ₩46,808 | -1.49% | 485만 |
|---|
| 2026.09.24 | ₩47,878 | ₩48,841 | ₩47,357 | ₩48,266 | +0.81% | 545.3만 |
|---|
| 2026.09.23 | ₩46,661 | ₩48,641 | ₩46,354 | ₩47,678 | +2.18% | 558.6만 |
|---|
| 2026.09.22 | ₩44,923 | ₩46,728 | ₩44,882 | ₩46,033 | +2.47% | 601만 |
|---|
| 2026.09.21 | ₩46,220 | ₩46,273 | ₩45,096 | ₩45,417 | -1.74% | 421.3만 |
|---|
| 2026.09.18 | ₩47,276 | ₩47,718 | ₩46,554 | ₩46,621 | -1.39% | 757.7만 |
|---|
| 2026.09.17 | ₩47,557 | ₩47,985 | ₩47,330 | ₩47,597 | +0.08% | 364.7만 |
|---|
| 2026.09.16 | ₩51,302 | ₩51,583 | ₩47,437 | ₩47,718 | -6.99% | 564.9만 |
|---|
| 2026.09.15 | ₩51,757 | ₩52,586 | ₩51,128 | ₩51,930 | +0.34% | 359.9만 |
|---|
| 2026.09.14 | ₩52,332 | ₩52,506 | ₩50,767 | ₩50,954 | -2.63% | 424.8만 |
|---|
| 2026.09.11 | ₩52,158 | ₩52,586 | ₩51,275 | ₩51,396 | -1.46% | 274만 |
|---|
| 2026.09.10 | ₩52,479 | ₩52,893 | ₩51,222 | ₩52,385 | -0.18% | 261.2만 |
|---|
| 2026.09.09 | ₩52,546 | ₩52,773 | ₩51,716 | ₩52,318 | -0.43% | 358.2만 |
|---|
| 2026.09.08 | ₩53,361 | ₩53,736 | ₩52,265 | ₩52,265 | -2.06% | 300.6만 |
|---|
| 2026.09.04 | ₩52,586 | ₩53,295 | ₩52,171 | ₩52,706 | +0.23% | 265.7만 |
|---|
| 2026.09.03 | ₩53,040 | ₩53,776 | ₩52,720 | ₩53,081 | +0.08% | 247만 |
|---|
| 2026.09.02 | ₩52,960 | ₩53,709 | ₩52,800 | ₩52,947 | -0.03% | 312.7만 |
|---|
| 2026.09.01 | ₩52,425 | ₩53,509 | ₩52,078 | ₩53,241 | +1.56% | 502.1만 |
|---|
| 2026.08.31 | ₩52,211 | ₩52,613 | ₩51,248 | ₩51,462 | -1.43% | 333.1만 |
|---|
| 2026.08.28 | ₩51,823 | ₩52,225 | ₩51,155 | ₩51,422 | -0.77% | 225.5만 |
|---|
| 2026.08.27 | ₩51,650 | ₩51,716 | ₩50,513 | ₩51,516 | -0.26% | 294.6만 |
|---|
| 2026.08.26 | ₩50,232 | ₩52,265 | ₩50,232 | ₩51,529 | +2.58% | 344만 |
|---|
| 2026.08.25 | ₩49,523 | ₩51,048 | ₩49,323 | ₩50,754 | +2.48% | 305.3만 |
|---|
| 2026.08.24 | ₩50,647 | ₩51,396 | ₩50,339 | ₩50,687 | +0.08% | 353.5만 |
|---|
| 2026.08.21 | ₩50,499 | ₩51,101 | ₩50,085 | ₩50,740 | +0.48% | 347.7만 |
|---|
| 2026.08.20 | ₩50,152 | ₩51,061 | ₩49,991 | ₩50,366 | +0.43% | 297.7만 |
|---|
| 2026.08.19 | ₩50,205 | ₩50,459 | ₩49,470 | ₩49,577 | -1.25% | 343.7만 |
|---|
| 2026.08.18 | ₩49,617 | ₩49,911 | ₩49,002 | ₩49,537 | -0.16% | 323.3만 |
|---|
| 2026.08.17 | ₩50,058 | ₩50,072 | ₩48,172 | ₩48,681 | -2.75% | 344.4만 |
|---|
| 2026.08.14 | ₩49,737 | ₩50,339 | ₩49,162 | ₩49,978 | +0.48% | 318.5만 |
|---|
| 2026.08.13 | ₩49,376 | ₩49,911 | ₩48,881 | ₩49,242 | -0.27% | 274.1만 |
|---|
| 2026.08.12 | ₩50,700 | ₩51,048 | ₩49,858 | ₩50,125 | -1.13% | 461.4만 |
|---|
| 2026.08.11 | ₩49,349 | ₩50,807 | ₩49,282 | ₩50,593 | +2.52% | 462.8만 |
|---|
| 2026.08.10 | ₩47,330 | ₩49,817 | ₩46,996 | ₩49,577 | +4.75% | 606만 |
|---|
| 2026.08.07 | ₩46,648 | ₩47,076 | ₩46,300 | ₩46,420 | -0.49% | 258.5만 |
|---|
| 2026.08.06 | ₩46,715 | ₩47,049 | ₩46,206 | ₩46,675 | -0.09% | 479.2만 |
|---|
| 2026.08.05 | ₩47,718 | ₩47,905 | ₩45,752 | ₩45,912 | -3.78% | 508.8만 |
|---|
| 2026.08.04 | ₩48,146 | ₩48,159 | ₩47,009 | ₩47,731 | -0.86% | 441.7만 |
|---|
| 2026.08.03 | ₩47,464 | ₩48,881 | ₩47,210 | ₩48,788 | +2.79% | 421.2만 |
|---|
| 2026.07.31 | ₩47,624 | ₩48,373 | ₩47,183 | ₩48,333 | +1.49% | 536.8만 |
|---|
| 2026.07.30 | ₩46,501 | ₩47,276 | ₩45,605 | ₩47,210 | +1.52% | 484.6만 |
|---|
| 2026.07.29 | ₩46,153 | ₩47,276 | ₩45,765 | ₩46,996 | +1.83% | 651.7만 |
|---|
| 2026.07.28 | ₩45,404 | ₩46,193 | ₩44,722 | ₩45,310 | -0.21% | 642.9만 |
|---|
| 2026.07.27 | ₩45,939 | ₩46,621 | ₩45,203 | ₩45,270 | -1.46% | 405.4만 |
|---|
| 2026.07.24 | ₩47,183 | ₩47,972 | ₩47,089 | ₩47,183 | 0.00% | 297.1만 |
|---|
| 2026.07.23 | ₩48,052 | ₩48,132 | ₩46,822 | ₩46,902 | -2.39% | 478.1만 |
|---|
| 2026.07.22 | ₩46,461 | ₩47,223 | ₩45,979 | ₩47,169 | +1.53% | 488만 |
|---|
| 2026.07.21 | ₩44,468 | ₩45,377 | ₩44,468 | ₩45,284 | +1.83% | 455.4만 |
|---|
| 2026.07.20 | ₩44,695 | ₩45,203 | ₩43,986 | ₩44,441 | -0.57% | 523.5만 |
|---|
| 2026.07.17 | ₩44,829 | ₩45,404 | ₩44,428 | ₩44,896 | +0.15% | 512.7만 |
|---|
| 2026.07.16 | ₩45,257 | ₩45,337 | ₩44,468 | ₩44,602 | -1.45% | 403.6만 |
|---|
| 2026.07.15 | ₩45,310 | ₩45,845 | ₩44,495 | ₩44,909 | -0.89% | 363.6만 |
|---|
| 2026.07.14 | ₩46,300 | ₩46,300 | ₩44,695 | ₩45,364 | -2.02% | 333.4만 |
|---|
| 2026.07.13 | ₩44,896 | ₩46,313 | ₩44,602 | ₩45,845 | +2.11% | 554.2만 |
|---|
| 2026.07.10 | ₩45,792 | ₩45,992 | ₩43,572 | ₩44,441 | -2.95% | 640.3만 |
|---|
| 2026.07.09 | ₩45,779 | ₩46,675 | ₩45,565 | ₩46,126 | +0.76% | 441만 |
|---|
| 2026.07.08 | ₩47,477 | ₩47,611 | ₩46,354 | ₩46,354 | -2.37% | 465.9만 |
|---|
| 2026.07.07 | ₩46,889 | ₩47,718 | ₩46,327 | ₩47,129 | +0.51% | 356.7만 |
|---|
| 2026.07.06 | ₩47,410 | ₩47,544 | ₩46,206 | ₩46,380 | -2.17% | 410.3만 |
|---|
| 2026.07.02 | ₩47,076 | ₩47,477 | ₩46,741 | ₩47,317 | +0.51% | 332.7만 |
|---|
| 2026.07.01 | ₩47,383 | ₩47,624 | ₩46,474 | ₩46,688 | -1.47% | 448.6만 |
|---|
| 2026.06.30 | ₩46,501 | ₩47,905 | ₩46,501 | ₩46,996 | +1.06% | 427.5만 |
|---|
| 2026.06.29 | ₩46,755 | ₩47,183 | ₩45,805 | ₩46,059 | -1.49% | 369.2만 |
|---|
| 2026.06.26 | ₩46,447 | ₩47,985 | ₩46,354 | ₩47,036 | +1.27% | 500.5만 |
|---|
| 2026.06.25 | ₩45,979 | ₩46,541 | ₩45,859 | ₩46,140 | +0.35% | 744.7만 |
|---|
| 2026.06.24 | ₩45,792 | ₩46,701 | ₩45,471 | ₩46,420 | +1.37% | 601.3만 |
|---|
| 2026.06.23 | ₩45,056 | ₩46,233 | ₩44,949 | ₩46,180 | +2.49% | 579만 |
|---|
| 2026.06.22 | ₩44,668 | ₩45,618 | ₩43,893 | ₩45,511 | +1.89% | 526.7만 |
|---|
| 2026.06.18 | ₩44,949 | ₩45,270 | ₩44,227 | ₩44,428 | -1.16% | 729.9만 |
|---|
| 2026.06.17 | ₩45,056 | ₩45,765 | ₩44,695 | ₩45,337 | +0.62% | 722.3만 |
|---|
| 2026.06.16 | ₩45,070 | ₩45,966 | ₩44,869 | ₩45,351 | +0.62% | 409.5만 |
|---|
| 2026.06.15 | ₩45,324 | ₩46,675 | ₩45,163 | ₩45,511 | +0.41% | 463.8만 |
|---|
| 2026.06.12 | ₩45,471 | ₩46,942 | ₩45,203 | ₩46,581 | +2.44% | 467.1만 |
|---|
| 2026.06.11 | ₩47,664 | ₩47,958 | ₩45,672 | ₩45,765 | -3.98% | 572.1만 |
|---|
| 2026.06.10 | ₩46,661 | ₩47,838 | ₩46,634 | ₩47,664 | +2.15% | 518.1만 |
|---|
| 2026.06.09 | ₩47,250 | ₩47,437 | ₩45,832 | ₩46,354 | -1.90% | 472.8만 |
|---|
| 2026.06.08 | ₩47,530 | ₩48,132 | ₩47,290 | ₩47,504 | -0.06% | 321.6만 |
|---|
| 2026.06.05 | ₩49,389 | ₩49,590 | ₩47,504 | ₩47,557 | -3.71% | 393.6만 |
|---|
| 2026.06.04 | ₩48,721 | ₩49,751 | ₩48,600 | ₩49,617 | +1.84% | 402.9만 |
|---|
| 2026.06.03 | ₩49,015 | ₩49,162 | ₩48,306 | ₩48,854 | -0.33% | 425.7만 |
|---|
| 2026.06.02 | ₩48,961 | ₩49,162 | ₩48,186 | ₩48,493 | -0.96% | 465.9만 |
|---|
| 2026.06.01 | ₩48,279 | ₩50,058 | ₩48,052 | ₩49,162 | +1.83% | 518.9만 |
|---|
| 2026.05.29 | ₩47,932 | ₩48,306 | ₩47,437 | ₩47,811 | -0.25% | 545.5만 |
|---|
| 2026.05.28 | ₩47,103 | ₩48,774 | ₩46,701 | ₩47,892 | +1.68% | 658.8만 |
|---|
| 2026.05.27 | ₩47,410 | ₩47,918 | ₩46,889 | ₩46,955 | -0.96% | 386.6만 |
|---|
| 2026.05.26 | ₩48,895 | ₩49,496 | ₩47,785 | ₩47,878 | -2.08% | 404만 |
|---|
| 2026.05.22 | ₩49,109 | ₩49,510 | ₩48,534 | ₩49,149 | +0.08% | 463.4만 |
|---|
| 2026.05.21 | ₩51,289 | ₩51,396 | ₩49,443 | ₩49,537 | -3.42% | 348.6만 |
|---|
| 2026.05.20 | ₩51,650 | ₩52,158 | ₩50,379 | ₩50,794 | -1.66% | 511.1만 |
|---|
| 2026.05.19 | ₩51,690 | ₩52,385 | ₩50,861 | ₩52,131 | +0.85% | 500.8만 |
|---|
| 2026.05.18 | ₩51,248 | ₩51,957 | ₩50,687 | ₩51,302 | +0.10% | 390.3만 |
|---|
| 2026.05.15 | ₩50,339 | ₩51,182 | ₩49,844 | ₩51,141 | +1.59% | 423.5만 |
|---|
| 2026.05.14 | ₩49,042 | ₩50,085 | ₩48,828 | ₩49,590 | +1.12% | 280.4만 |
|---|
| 2026.05.13 | ₩49,015 | ₩49,162 | ₩48,266 | ₩49,135 | +0.25% | 562.4만 |
|---|
| 2026.05.12 | ₩49,430 | ₩49,470 | ₩47,932 | ₩48,587 | -1.70% | 450.7만 |
|---|
| 2026.05.11 | ₩49,015 | ₩49,122 | ₩48,373 | ₩48,935 | -0.16% | 375.7만 |
|---|
| 2026.05.08 | ₩48,788 | ₩48,881 | ₩47,945 | ₩48,065 | -1.48% | 302만 |
|---|
| 2026.05.07 | ₩48,413 | ₩48,734 | ₩47,651 | ₩48,641 | +0.47% | 553.1만 |
|---|
| 2026.05.06 | ₩50,566 | ₩51,462 | ₩49,162 | ₩49,269 | -2.57% | 491.6만 |
|---|
| 2026.05.05 | ₩52,425 | ₩52,907 | ₩51,636 | ₩52,332 | -0.18% | 396.8만 |
|---|
| 2026.05.04 | ₩52,332 | ₩53,228 | ₩51,516 | ₩52,867 | +1.02% | 404.7만 |
|---|
| 2026.05.01 | ₩52,292 | ₩52,532 | ₩50,486 | ₩52,011 | -0.54% | 451.8만 |
|---|
| 2026.04.30 | ₩51,489 | ₩53,000 | ₩50,687 | ₩52,506 | +1.97% | 713.4만 |
|---|
| 2026.04.29 | ₩52,318 | ₩53,602 | ₩51,837 | ₩52,171 | -0.28% | 485만 |
|---|
| 2026.04.28 | ₩51,984 | ₩52,332 | ₩51,355 | ₩51,556 | -0.82% | 352.6만 |
|---|
| 2026.04.27 | ₩51,235 | ₩52,238 | ₩50,299 | ₩51,075 | -0.31% | 555.5만 |
|---|
| 2026.04.24 | ₩50,647 | ₩50,901 | ₩49,911 | ₩50,606 | -0.08% | 315.4만 |
|---|
| 2026.04.23 | ₩51,396 | ₩51,690 | ₩50,219 | ₩51,088 | -0.60% | 463.7만 |
|---|
| 2026.04.22 | ₩50,754 | ₩51,743 | ₩50,152 | ₩51,623 | +1.71% | 590.1만 |
|---|
| 2026.04.21 | ₩49,015 | ₩50,031 | ₩48,681 | ₩49,697 | +1.39% | 498.6만 |
|---|
| 2026.04.20 | ₩49,229 | ₩49,697 | ₩48,293 | ₩48,908 | -0.65% | 480만 |
|---|
| 2026.04.17 | ₩48,213 | ₩49,162 | ₩47,223 | ₩49,055 | +1.75% | 793.9만 |
|---|
| 2026.04.16 | ₩48,748 | ₩50,433 | ₩48,600 | ₩50,138 | +2.85% | 604.3만 |
|---|
| 2026.04.15 | ₩48,213 | ₩49,042 | ₩48,132 | ₩48,600 | +0.80% | 422.8만 |
|---|
| 2026.04.14 | ₩49,550 | ₩49,724 | ₩47,972 | ₩48,293 | -2.54% | 560.4만 |
|---|
| 2026.04.13 | ₩51,115 | ₩51,676 | ₩49,376 | ₩49,764 | -2.64% | 539.3만 |
|---|
| 2026.04.10 | ₩50,754 | ₩51,115 | ₩49,924 | ₩50,673 | -0.16% | 449.8만 |
|---|
| 2026.04.09 | ₩52,305 | ₩52,987 | ₩50,580 | ₩51,101 | -2.30% | 491만 |
|---|
| 2026.04.08 | ₩51,342 | ₩52,546 | ₩50,540 | ₩52,385 | +2.03% | 802.5만 |
|---|
| 2026.04.07 | ₩54,833 | ₩55,354 | ₩54,231 | ₩54,378 | -0.83% | 367.2만 |
|---|
| 2026.04.06 | ₩54,351 | ₩55,006 | ₩53,455 | ₩53,977 | -0.69% | 442.3만 |
|---|
| 2026.04.02 | ₩55,742 | ₩55,902 | ₩53,816 | ₩54,097 | -2.95% | 650.4만 |
|---|
| 2026.04.01 | ₩55,769 | ₩57,226 | ₩54,498 | ₩54,645 | -2.01% | 706.9만 |
|---|
| 2026.03.31 | ₩59,152 | ₩59,727 | ₩55,836 | ₩56,758 | -4.05% | 930.7만 |
|---|
| 2026.03.30 | ₩60,851 | ₩61,185 | ₩58,604 | ₩59,152 | -2.79% | 637.5만 |
|---|
| 2026.03.27 | ₩60,169 | ₩60,824 | ₩59,661 | ₩60,383 | +0.36% | 515.2만 |
|---|
| 2026.03.26 | ₩59,968 | ₩60,811 | ₩59,233 | ₩59,286 | -1.14% | 425.6만 |
|---|
| 2026.03.25 | ₩57,507 | ₩59,901 | ₩57,440 | ₩59,741 | +3.88% | 763.9만 |
|---|
| 2026.03.24 | ₩57,654 | ₩58,871 | ₩57,200 | ₩58,002 | +0.60% | 414.3만 |
|---|
| 2026.03.23 | ₩55,769 | ₩57,708 | ₩55,501 | ₩56,919 | +2.06% | 684.5만 |
|---|
| 2026.03.20 | ₩57,842 | ₩59,059 | ₩57,534 | ₩57,628 | -0.37% | 903.7만 |
|---|
| 2026.03.19 | ₩56,437 | ₩59,340 | ₩56,183 | ₩57,909 | +2.61% | 986.2만 |
|---|
| 2026.03.18 | ₩55,207 | ₩55,929 | ₩53,669 | ₩55,501 | +0.53% | 601.4만 |
|---|
| 2026.03.17 | ₩55,635 | ₩56,170 | ₩54,859 | ₩55,006 | -1.13% | 483만 |
|---|
| 2026.03.16 | ₩54,766 | ₩55,889 | ₩54,164 | ₩54,873 | +0.20% | 493.4만 |
|---|
| 2026.03.13 | ₩54,030 | ₩54,873 | ₩53,254 | ₩54,819 | +1.46% | 389.9만 |
|---|
| 2026.03.12 | ₩53,161 | ₩54,632 | ₩52,693 | ₩53,963 | +1.51% | 691.2만 |
|---|
| 2026.03.11 | ₩50,419 | ₩53,121 | ₩50,419 | ₩53,054 | +5.23% | 857.2만 |
|---|
| 2026.03.10 | ₩51,489 | ₩51,663 | ₩49,764 | ₩50,112 | -2.68% | 664.5만 |
|---|
| 2026.03.09 | ₩52,760 | ₩53,134 | ₩51,623 | ₩52,278 | -0.91% | 925만 |
|---|
| 2026.03.06 | ₩52,987 | ₩53,428 | ₩51,676 | ₩51,930 | -1.99% | 558.1만 |
|---|
| 2026.03.05 | ₩51,489 | ₩52,827 | ₩51,275 | ₩52,037 | +1.06% | 825만 |
|---|
| 2026.03.04 | ₩49,323 | ₩50,673 | ₩48,788 | ₩50,540 | +2.47% | 623.2만 |
|---|
| 2026.03.03 | ₩50,339 | ₩50,941 | ₩49,269 | ₩50,272 | -0.13% | 624.2만 |
|---|
| 2026.03.02 | ₩51,155 | ₩51,690 | ₩48,600 | ₩49,590 | -3.06% | 891.9만 |
|---|
| 2026.02.27 | ₩46,247 | ₩49,323 | ₩46,247 | ₩49,229 | +6.45% | 765.4만 |
|---|
| 2026.02.26 | ₩45,364 | ₩46,581 | ₩45,123 | ₩45,979 | +1.36% | 527.8만 |
|---|
| 2026.02.25 | ₩45,631 | ₩46,193 | ₩44,856 | ₩46,019 | +0.85% | 372.6만 |
|---|
| 2026.02.24 | ₩45,284 | ₩45,498 | ₩44,227 | ₩45,244 | -0.09% | 383.5만 |
|---|
| 2026.02.23 | ₩47,530 | ₩47,691 | ₩45,123 | ₩45,471 | -4.33% | 528.3만 |
|---|
| 2026.02.20 | ₩46,434 | ₩47,651 | ₩45,805 | ₩47,530 | +2.36% | 436.7만 |
|---|
| 2026.02.19 | ₩45,966 | ₩47,089 | ₩45,886 | ₩46,848 | +1.92% | 517.2만 |
|---|
| 2026.02.18 | ₩44,949 | ₩45,511 | ₩44,428 | ₩45,270 | +0.71% | 447.6만 |
|---|
| 2026.02.17 | ₩46,554 | ₩46,755 | ₩43,879 | ₩44,976 | -3.39% | 549.6만 |
|---|
| 2026.02.13 | ₩45,337 | ₩47,437 | ₩44,802 | ₩46,487 | +2.54% | 766.1만 |
|---|
| 2026.02.12 | ₩45,631 | ₩47,664 | ₩44,174 | ₩45,217 | -0.91% | 1140.9만 |
|---|
| 2026.02.11 | ₩46,273 | ₩47,076 | ₩45,618 | ₩46,955 | +1.47% | 684만 |
|---|
| 2026.02.10 | ₩46,086 | ₩46,367 | ₩44,869 | ₩45,203 | -1.92% | 357.2만 |
|---|
| 2026.02.09 | ₩44,695 | ₩46,648 | ₩44,535 | ₩45,792 | +2.45% | 459.3만 |
|---|
| 2026.02.06 | ₩45,538 | ₩47,183 | ₩45,538 | ₩45,966 | +0.94% | 506.3만 |
|---|
| 2026.02.05 | ₩45,618 | ₩46,073 | ₩44,374 | ₩45,270 | -0.76% | 410.1만 |
|---|
| 2026.02.04 | ₩45,992 | ₩46,648 | ₩44,682 | ₩45,765 | -0.49% | 621.3만 |
|---|
| 2026.02.03 | ₩45,056 | ₩45,832 | ₩44,334 | ₩45,431 | +0.83% | 580만 |
|---|
| 2026.02.02 | ₩45,203 | ₩46,568 | ₩44,789 | ₩44,936 | -0.59% | 698.7만 |
|---|
| 2026.01.30 | ₩47,811 | ₩48,814 | ₩47,183 | ₩48,641 | +1.73% | 562.5만 |
|---|
| 2026.01.29 | ₩47,477 | ₩47,878 | ₩46,434 | ₩47,210 | -0.56% | 500.9만 |
|---|
| 2026.01.28 | ₩45,859 | ₩46,487 | ₩45,110 | ₩46,086 | +0.50% | 759.7만 |
|---|
| 2026.01.27 | ₩47,330 | ₩47,490 | ₩45,284 | ₩45,979 | -2.85% | 643.9만 |
|---|
| 2026.01.26 | ₩46,621 | ₩47,437 | ₩45,738 | ₩47,383 | +1.64% | 679만 |
|---|
| 2026.01.23 | ₩46,782 | ₩47,129 | ₩45,605 | ₩45,859 | -1.97% | 792.9만 |
|---|
| 2026.01.22 | ₩46,420 | ₩46,634 | ₩45,324 | ₩45,979 | -0.95% | 624.6만 |
|---|
| 2026.01.21 | ₩44,655 | ₩46,675 | ₩44,348 | ₩45,792 | +2.55% | 1056.5만 |
|---|
| 2026.01.20 | ₩45,832 | ₩46,220 | ₩43,558 | ₩43,960 | -4.09% | 634.5만 |
|---|
| 2026.01.16 | ₩42,141 | ₩43,451 | ₩41,833 | ₩43,264 | +2.67% | 542.9만 |
|---|
| 2026.01.15 | ₩42,288 | ₩43,451 | ₩41,659 | ₩42,502 | +0.51% | 710.5만 |
|---|
| 2026.01.14 | ₩42,462 | ₩43,237 | ₩42,355 | ₩42,716 | +0.60% | 671.9만 |
|---|
| 2026.01.13 | ₩44,093 | ₩44,802 | ₩43,010 | ₩43,451 | -1.46% | 471.7만 |
|---|
| 2026.01.12 | ₩42,074 | ₩43,518 | ₩41,900 | ₩43,237 | +2.77% | 654.6만 |
|---|
| 2026.01.09 | ₩42,917 | ₩43,237 | ₩41,806 | ₩41,967 | -2.21% | 861만 |
|---|
| 2026.01.08 | ₩43,679 | ₩44,441 | ₩42,890 | ₩43,037 | -1.47% | 544.6만 |
|---|
| 2026.01.07 | ₩43,532 | ₩44,040 | ₩43,211 | ₩43,946 | +0.95% | 495.6만 |
|---|
| 2026.01.06 | ₩43,425 | ₩43,853 | ₩42,756 | ₩43,184 | -0.55% | 625만 |
|---|
| 2026.01.05 | ₩45,297 | ₩45,364 | ₩42,248 | ₩43,973 | -2.92% | 1143.8만 |
|---|
| 2026.01.02 | ₩45,738 | ₩46,059 | ₩44,495 | ₩45,752 | +0.03% | 399.8만 |
|---|
| 2025.12.31 | ₩46,206 | ₩46,608 | ₩45,591 | ₩46,086 | -0.26% | 409.5만 |
|---|
| 2025.12.30 | ₩47,009 | ₩47,651 | ₩46,808 | ₩46,942 | -0.14% | 349.8만 |
|---|
| 2025.12.29 | ₩45,805 | ₩46,581 | ₩45,685 | ₩46,287 | +1.05% | 254만 |
|---|
| 2025.12.26 | ₩46,153 | ₩46,220 | ₩45,297 | ₩45,551 | -1.30% | 157.1만 |
|---|
| 2025.12.24 | ₩45,779 | ₩46,086 | ₩45,444 | ₩45,725 | -0.12% | 146만 |
|---|
| 2025.12.23 | ₩45,591 | ₩46,741 | ₩45,123 | ₩46,461 | +1.91% | 434.8만 |
|---|
| 2025.12.22 | ₩45,511 | ₩45,899 | ₩44,775 | ₩44,963 | -1.20% | 518.2만 |
|---|
| 2025.12.19 | ₩44,976 | ₩45,819 | ₩44,869 | ₩45,498 | +1.16% | 557.2만 |
|---|
| 2025.12.18 | ₩46,220 | ₩47,049 | ₩44,615 | ₩44,842 | -2.98% | 430.7만 |
|---|
| 2025.12.17 | ₩45,056 | ₩46,140 | ₩44,802 | ₩45,886 | +1.84% | 508.5만 |
|---|
| 2025.12.16 | ₩45,685 | ₩46,033 | ₩43,879 | ₩44,441 | -2.72% | 534.5만 |
|---|
| 2025.12.15 | ₩47,129 | ₩47,196 | ₩45,979 | ₩46,608 | -1.11% | 430.6만 |
|---|
| 2025.12.12 | ₩48,159 | ₩48,320 | ₩47,009 | ₩47,062 | -2.28% | 397.8만 |
|---|
| 2025.12.11 | ₩48,828 | ₩49,149 | ₩47,584 | ₩48,079 | -1.53% | 648만 |
|---|
| 2025.12.10 | ₩49,884 | ₩50,152 | ₩48,935 | ₩49,657 | -0.46% | 781.9만 |
|---|
| 2025.12.09 | ₩50,219 | ₩50,874 | ₩49,510 | ₩49,951 | -0.53% | 741.3만 |
|---|
| 2025.12.08 | ₩48,854 | ₩50,406 | ₩48,413 | ₩49,884 | +2.11% | 1177.2만 |
|---|
| 2025.12.05 | ₩49,817 | ₩51,061 | ₩49,135 | ₩49,149 | -1.34% | 521.8만 |
|---|
| 2025.12.04 | ₩49,055 | ₩49,657 | ₩48,373 | ₩48,948 | -0.22% | 386만 |
|---|
| 2025.12.03 | ₩47,009 | ₩49,042 | ₩46,835 | ₩48,681 | +3.56% | 677만 |
|---|
| 2025.12.02 | ₩47,718 | ₩47,851 | ₩46,380 | ₩46,434 | -2.69% | 407.7만 |
|---|
| 2025.12.01 | ₩48,360 | ₩48,734 | ₩47,664 | ₩47,825 | -1.11% | 531.9만 |
|---|
| 2025.11.28 | ₩47,611 | ₩49,042 | ₩47,183 | ₩48,721 | +2.33% | 287.7만 |
|---|
| 2025.11.26 | ₩45,859 | ₩47,731 | ₩45,859 | ₩46,969 | +2.42% | 469.8만 |
|---|
| 2025.11.25 | ₩45,752 | ₩45,899 | ₩44,655 | ₩45,471 | -0.61% | 447.3만 |
|---|
| 2025.11.24 | ₩44,481 | ₩46,340 | ₩43,826 | ₩46,220 | +3.91% | 636.3만 |
|---|
| 2025.11.21 | ₩44,575 | ₩45,337 | ₩43,706 | ₩44,869 | +0.66% | 600.3만 |
|---|
| 2025.11.20 | ₩46,955 | ₩48,052 | ₩44,495 | ₩44,562 | -5.10% | 839.8만 |
|---|
| 2025.11.19 | ₩45,792 | ₩47,009 | ₩45,672 | ₩46,915 | +2.45% | 450.2만 |
|---|
| 2025.11.18 | ₩44,575 | ₩46,741 | ₩44,200 | ₩46,487 | +4.29% | 439.6만 |
|---|
| 2025.11.17 | ₩45,672 | ₩46,113 | ₩44,548 | ₩44,989 | -1.49% | 393.9만 |
|---|
| 2025.11.14 | ₩44,842 | ₩45,966 | ₩44,214 | ₩45,952 | +2.48% | 547.5만 |
|---|
| 2025.11.13 | ₩46,541 | ₩47,169 | ₩45,618 | ₩45,926 | -1.32% | 428.4만 |
|---|
| 2025.11.12 | ₩46,996 | ₩47,103 | ₩45,805 | ₩46,086 | -1.94% | 509.1만 |
|---|
| 2025.11.11 | ₩45,805 | ₩47,691 | ₩45,765 | ₩47,076 | +2.77% | 537.9만 |
|---|
| 2025.11.10 | ₩45,872 | ₩46,073 | ₩44,602 | ₩45,270 | -1.31% | 418.6만 |
|---|
| 2025.11.07 | ₩43,398 | ₩45,083 | ₩43,237 | ₩45,003 | +3.70% | 423.1만 |
|---|
| 2025.11.06 | ₩44,521 | ₩45,230 | ₩43,385 | ₩43,639 | -1.98% | 454.5만 |
|---|
| 2025.11.05 | ₩43,920 | ₩44,749 | ₩43,385 | ₩43,906 | -0.03% | 466.6만 |
|---|
| 2025.11.04 | ₩43,639 | ₩44,588 | ₩42,796 | ₩44,040 | +0.92% | 564.5만 |
|---|
| 2025.11.03 | ₩42,194 | ₩44,588 | ₩41,566 | ₩44,321 | +5.04% | 747.1만 |
|---|
| 2025.10.31 | ₩40,937 | ₩41,619 | ₩40,282 | ₩41,338 | +0.98% | 690만 |
|---|
| 2025.10.30 | ₩40,402 | ₩41,619 | ₩38,918 | ₩40,162 | -0.60% | 1074.9만 |
|---|
| 2025.10.29 | ₩42,341 | ₩42,729 | ₩41,499 | ₩42,288 | -0.13% | 468만 |
|---|
| 2025.10.28 | ₩43,144 | ₩43,304 | ₩42,341 | ₩42,636 | -1.18% | 344.7만 |
|---|
| 2025.10.27 | ₩43,960 | ₩44,214 | ₩43,237 | ₩43,679 | -0.64% | 277.1만 |
|---|
| 2025.10.24 | ₩44,134 | ₩44,187 | ₩43,010 | ₩43,719 | -0.94% | 256.8만 |
|---|
| 2025.10.23 | ₩43,853 | ₩44,147 | ₩42,890 | ₩43,826 | -0.06% | 405.2만 |
|---|
| 2025.10.22 | ₩43,866 | ₩44,348 | ₩42,341 | ₩42,903 | -2.20% | 409.6만 |
|---|
| 2025.10.21 | ₩42,636 | ₩44,107 | ₩42,462 | ₩43,478 | +1.98% | 410.1만 |
|---|
| 2025.10.20 | ₩42,087 | ₩43,024 | ₩41,700 | ₩42,596 | +1.21% | 470.9만 |
|---|
| 2025.10.17 | ₩41,191 | ₩41,526 | ₩40,737 | ₩41,165 | -0.06% | 334만 |
|---|
| 2025.10.16 | ₩43,224 | ₩43,411 | ₩40,509 | ₩41,178 | -4.73% | 518.3만 |
|---|
| 2025.10.15 | ₩42,582 | ₩43,719 | ₩42,515 | ₩42,983 | +0.94% | 422.5만 |
|---|
| 2025.10.14 | ₩41,793 | ₩42,489 | ₩41,379 | ₩42,275 | +1.15% | 381.7만 |
|---|
| 2025.10.13 | ₩42,796 | ₩43,478 | ₩42,194 | ₩43,358 | +1.31% | 349만 |
|---|
| 2025.10.10 | ₩44,441 | ₩45,270 | ₩42,234 | ₩42,261 | -4.91% | 413.3만 |
|---|