시장 데이터를 불러오는 중
전체 종목
아메리칸 리소스 과거 주가
American Resources Corporation - Class A Common Stock · AREC · NASDAQ
주요 사업 분야는 석탄 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Resources Corporation - Class A Common Stock · AREC · NASDAQ
주요 사업 분야는 석탄 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,213 | ₩2,240 | ₩2,132 | ₩2,132 | -3.64% | 191.5만 |
| 2026.10.08 | ₩2,186 | ₩2,226 | ₩2,152 | ₩2,213 | +1.23% | 183.5만 |
| 2026.10.07 | ₩2,266 | ₩2,266 | ₩2,159 | ₩2,186 | -3.55% | 201.1만 |
| 2026.10.06 | ₩2,360 | ₩2,374 | ₩2,280 | ₩2,280 | -3.41% | 142.2만 |
| 2026.10.05 | ₩2,401 | ₩2,461 | ₩2,293 | ₩2,333 | -2.79% | 169.6만 |
| 2026.10.02 | ₩2,454 | ₩2,468 | ₩2,360 | ₩2,401 | -2.19% | 112.2만 |
| 2026.10.01 | ₩2,414 | ₩2,454 | ₩2,333 | ₩2,414 | 0.00% | 121.3만 |
| 2026.09.30 | ₩2,481 | ₩2,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,380 |
| ₩2,401 |
| -3.24% |
| 110.6만 |
| 2026.09.29 | ₩2,481 | ₩2,494 | ₩2,374 | ₩2,427 | -2.16% | 150.1만 |
|---|
| 2026.09.28 | ₩2,508 | ₩2,541 | ₩2,441 | ₩2,454 | -2.14% | 117.4만 |
|---|
| 2026.09.25 | ₩2,535 | ₩2,615 | ₩2,481 | ₩2,548 | +0.53% | 138만 |
|---|
| 2026.09.24 | ₩2,508 | ₩2,535 | ₩2,427 | ₩2,521 | +0.53% | 177.5만 |
|---|
| 2026.09.23 | ₩2,682 | ₩2,682 | ₩2,521 | ₩2,528 | -5.75% | 169.6만 |
|---|
| 2026.09.22 | ₩2,655 | ₩2,722 | ₩2,628 | ₩2,722 | +2.53% | 160.8만 |
|---|
| 2026.09.21 | ₩2,763 | ₩2,776 | ₩2,642 | ₩2,649 | -4.13% | 219.2만 |
|---|
| 2026.09.18 | ₩2,696 | ₩2,721 | ₩2,628 | ₩2,655 | -1.49% | 254만 |
|---|
| 2026.09.17 | ₩2,709 | ₩2,722 | ₩2,635 | ₩2,682 | -0.99% | 127.2만 |
|---|
| 2026.09.16 | ₩2,763 | ₩2,776 | ₩2,602 | ₩2,615 | -5.34% | 165.2만 |
|---|
| 2026.09.15 | ₩2,736 | ₩2,783 | ₩2,649 | ₩2,763 | +0.98% | 168.6만 |
|---|
| 2026.09.14 | ₩2,830 | ₩2,830 | ₩2,722 | ₩2,736 | -3.32% | 143.1만 |
|---|
| 2026.09.11 | ₩2,950 | ₩2,984 | ₩2,843 | ₩2,870 | -2.73% | 131.3만 |
|---|
| 2026.09.10 | ₩3,071 | ₩3,084 | ₩2,924 | ₩2,937 | -4.37% | 118.3만 |
|---|
| 2026.09.09 | ₩3,205 | ₩3,306 | ₩3,098 | ₩3,098 | -3.35% | 137.8만 |
|---|
| 2026.09.08 | ₩3,232 | ₩3,359 | ₩3,205 | ₩3,286 | +1.66% | 170.7만 |
|---|
| 2026.09.04 | ₩3,219 | ₩3,447 | ₩3,212 | ₩3,259 | +1.25% | 200.3만 |
|---|
| 2026.09.03 | ₩3,299 | ₩3,353 | ₩3,212 | ₩3,272 | -0.81% | 132.7만 |
|---|
| 2026.09.02 | ₩3,152 | ₩3,353 | ₩3,152 | ₩3,272 | +3.83% | 220.8만 |
|---|
| 2026.09.01 | ₩3,125 | ₩3,138 | ₩3,044 | ₩3,098 | -0.86% | 98.7만 |
|---|
| 2026.08.31 | ₩3,279 | ₩3,286 | ₩3,165 | ₩3,165 | -3.48% | 122.6만 |
|---|
| 2026.08.28 | ₩3,386 | ₩3,402 | ₩3,219 | ₩3,219 | -4.95% | 156.8만 |
|---|
| 2026.08.27 | ₩3,527 | ₩3,554 | ₩3,379 | ₩3,406 | -3.42% | 148.4만 |
|---|
| 2026.08.26 | ₩3,594 | ₩3,715 | ₩3,453 | ₩3,581 | -0.37% | 183.7만 |
|---|
| 2026.08.25 | ₩3,379 | ₩3,661 | ₩3,266 | ₩3,648 | +7.94% | 244.7만 |
|---|
| 2026.08.24 | ₩3,581 | ₩3,594 | ₩3,339 | ₩3,366 | -5.99% | 157.1만 |
|---|
| 2026.08.21 | ₩3,527 | ₩3,648 | ₩3,460 | ₩3,594 | +1.90% | 175.6만 |
|---|
| 2026.08.20 | ₩3,540 | ₩3,540 | ₩3,286 | ₩3,447 | -2.65% | 183.1만 |
|---|
| 2026.08.19 | ₩3,632 | ₩3,755 | ₩3,487 | ₩3,540 | -2.51% | 219.2만 |
|---|
| 2026.08.18 | ₩3,755 | ₩3,822 | ₩3,567 | ₩3,594 | -4.29% | 223.3만 |
|---|
| 2026.08.17 | ₩3,809 | ₩3,956 | ₩3,661 | ₩3,956 | +3.87% | 181.7만 |
|---|
| 2026.08.14 | ₩3,728 | ₩3,956 | ₩3,701 | ₩3,862 | +3.60% | 204.9만 |
|---|
| 2026.08.13 | ₩3,648 | ₩3,835 | ₩3,581 | ₩3,782 | +3.68% | 378.7만 |
|---|
| 2026.08.12 | ₩3,889 | ₩3,956 | ₩3,715 | ₩3,755 | -3.45% | 211만 |
|---|
| 2026.08.11 | ₩3,822 | ₩3,903 | ₩3,634 | ₩3,889 | +1.75% | 308.1만 |
|---|
| 2026.08.10 | ₩3,688 | ₩3,835 | ₩3,607 | ₩3,822 | +3.64% | 349.3만 |
|---|
| 2026.08.07 | ₩3,165 | ₩3,688 | ₩3,152 | ₩3,675 | +16.10% | 544.4만 |
|---|
| 2026.08.06 | ₩2,843 | ₩3,152 | ₩2,816 | ₩3,044 | +7.08% | 308.6만 |
|---|
| 2026.08.05 | ₩2,749 | ₩2,897 | ₩2,688 | ₩2,870 | +4.39% | 253.7만 |
|---|
| 2026.08.04 | ₩2,722 | ₩2,796 | ₩2,662 | ₩2,722 | 0.00% | 330.2만 |
|---|
| 2026.08.03 | ₩2,401 | ₩2,729 | ₩2,327 | ₩2,722 | +13.41% | 206.2만 |
|---|
| 2026.07.31 | ₩2,481 | ₩2,508 | ₩2,307 | ₩2,401 | -3.24% | 149.2만 |
|---|
| 2026.07.30 | ₩2,307 | ₩2,474 | ₩2,307 | ₩2,454 | +6.40% | 191.6만 |
|---|
| 2026.07.29 | ₩2,307 | ₩2,360 | ₩2,186 | ₩2,293 | -0.58% | 160.7만 |
|---|
| 2026.07.28 | ₩2,307 | ₩2,333 | ₩2,186 | ₩2,307 | 0.00% | 159.3만 |
|---|
| 2026.07.27 | ₩2,347 | ₩2,387 | ₩2,253 | ₩2,360 | +0.57% | 157.1만 |
|---|
| 2026.07.24 | ₩2,414 | ₩2,414 | ₩2,293 | ₩2,333 | -3.33% | 138.6만 |
|---|
| 2026.07.23 | ₩2,307 | ₩2,441 | ₩2,293 | ₩2,374 | +2.91% | 139.4만 |
|---|
| 2026.07.22 | ₩2,293 | ₩2,441 | ₩2,273 | ₩2,374 | +3.51% | 191.8만 |
|---|
| 2026.07.21 | ₩2,186 | ₩2,347 | ₩2,186 | ₩2,333 | +6.75% | 303만 |
|---|
| 2026.07.20 | ₩2,092 | ₩2,213 | ₩2,092 | ₩2,105 | +0.64% | 208.1만 |
|---|
| 2026.07.17 | ₩2,105 | ₩2,146 | ₩1,978 | ₩2,105 | 0.00% | 251.6만 |
|---|
| 2026.07.16 | ₩2,374 | ₩2,387 | ₩2,092 | ₩2,132 | -10.17% | 465.6만 |
|---|
| 2026.07.15 | ₩2,561 | ₩2,722 | ₩2,387 | ₩2,441 | -4.71% | 338.9만 |
|---|
| 2026.07.14 | ₩2,468 | ₩2,622 | ₩2,461 | ₩2,481 | +0.54% | 317.9만 |
|---|
| 2026.07.13 | ₩2,441 | ₩2,468 | ₩2,293 | ₩2,401 | -1.65% | 643.3만 |
|---|
| 2026.07.10 | ₩2,441 | ₩2,468 | ₩2,374 | ₩2,414 | -1.10% | 148.1만 |
|---|
| 2026.07.09 | ₩2,535 | ₩2,548 | ₩2,414 | ₩2,441 | -3.70% | 220.5만 |
|---|
| 2026.07.08 | ₩2,508 | ₩2,588 | ₩2,407 | ₩2,454 | -2.14% | 203.4만 |
|---|
| 2026.07.07 | ₩2,588 | ₩2,602 | ₩2,427 | ₩2,535 | -2.07% | 245.8만 |
|---|
| 2026.07.06 | ₩2,655 | ₩2,722 | ₩2,548 | ₩2,588 | -2.53% | 240.3만 |
|---|
| 2026.07.02 | ₩2,696 | ₩2,843 | ₩2,588 | ₩2,628 | -2.49% | 262만 |
|---|
| 2026.07.01 | ₩2,843 | ₩2,917 | ₩2,649 | ₩2,669 | -6.13% | 216.9만 |
|---|
| 2026.06.30 | ₩2,937 | ₩3,004 | ₩2,816 | ₩2,883 | -1.83% | 306.6만 |
|---|
| 2026.06.29 | ₩2,783 | ₩3,004 | ₩2,763 | ₩2,977 | +6.99% | 313.1만 |
|---|
| 2026.06.26 | ₩2,494 | ₩2,863 | ₩2,454 | ₩2,789 | +11.83% | 1422.6만 |
|---|
| 2026.06.25 | ₩2,655 | ₩2,655 | ₩2,481 | ₩2,494 | -6.06% | 239.9만 |
|---|
| 2026.06.24 | ₩2,843 | ₩2,856 | ₩2,535 | ₩2,642 | -7.08% | 395.2만 |
|---|
| 2026.06.23 | ₩2,883 | ₩3,004 | ₩2,816 | ₩2,816 | -2.33% | 276만 |
|---|
| 2026.06.22 | ₩2,883 | ₩3,071 | ₩2,870 | ₩3,004 | +4.19% | 348.2만 |
|---|
| 2026.06.18 | ₩2,883 | ₩2,944 | ₩2,836 | ₩2,883 | 0.00% | 185.8만 |
|---|
| 2026.06.17 | ₩2,883 | ₩2,937 | ₩2,789 | ₩2,830 | -1.86% | 341.6만 |
|---|
| 2026.06.16 | ₩2,964 | ₩3,031 | ₩2,843 | ₩2,870 | -3.17% | 266만 |
|---|
| 2026.06.15 | ₩2,950 | ₩3,091 | ₩2,950 | ₩2,950 | 0.00% | 198만 |
|---|
| 2026.06.12 | ₩2,950 | ₩2,991 | ₩2,836 | ₩2,870 | -2.73% | 180.4만 |
|---|
| 2026.06.11 | ₩2,803 | ₩2,937 | ₩2,709 | ₩2,910 | +3.83% | 231만 |
|---|
| 2026.06.10 | ₩2,789 | ₩2,856 | ₩2,696 | ₩2,763 | -0.96% | 241.8만 |
|---|
| 2026.06.09 | ₩2,964 | ₩2,991 | ₩2,709 | ₩2,830 | -4.52% | 334만 |
|---|
| 2026.06.08 | ₩2,937 | ₩3,004 | ₩2,870 | ₩2,890 | -1.60% | 228.4만 |
|---|
| 2026.06.05 | ₩3,091 | ₩3,111 | ₩2,763 | ₩2,830 | -8.46% | 452.5만 |
|---|
| 2026.06.04 | ₩3,219 | ₩3,366 | ₩3,138 | ₩3,192 | -0.83% | 237.4만 |
|---|
| 2026.06.03 | ₩3,634 | ₩3,688 | ₩3,299 | ₩3,299 | -9.23% | 340.1만 |
|---|
| 2026.06.02 | ₩3,447 | ₩3,782 | ₩3,393 | ₩3,675 | +6.61% | 447.5만 |
|---|
| 2026.06.01 | ₩2,950 | ₩3,554 | ₩2,910 | ₩3,460 | +17.27% | 758.9만 |
|---|
| 2026.05.29 | ₩3,245 | ₩3,252 | ₩2,950 | ₩2,950 | -9.09% | 347.2만 |
|---|
| 2026.05.28 | ₩3,031 | ₩3,322 | ₩3,031 | ₩3,232 | +6.64% | 300.8만 |
|---|
| 2026.05.27 | ₩2,964 | ₩3,165 | ₩2,924 | ₩3,098 | +4.52% | 321.2만 |
|---|
| 2026.05.26 | ₩2,991 | ₩3,078 | ₩2,910 | ₩3,004 | +0.45% | 421.3만 |
|---|
| 2026.05.22 | ₩3,084 | ₩3,205 | ₩2,682 | ₩2,897 | -6.09% | 821.3만 |
|---|
| 2026.05.21 | ₩2,897 | ₩3,058 | ₩2,669 | ₩2,856 | -1.39% | 606.7만 |
|---|
| 2026.05.20 | ₩2,843 | ₩3,004 | ₩2,756 | ₩2,870 | +0.94% | 407.7만 |
|---|
| 2026.05.19 | ₩2,776 | ₩2,776 | ₩2,561 | ₩2,602 | -6.28% | 290.7만 |
|---|
| 2026.05.18 | ₩2,937 | ₩2,950 | ₩2,722 | ₩2,789 | -5.02% | 232.5만 |
|---|
| 2026.05.15 | ₩3,004 | ₩3,071 | ₩2,924 | ₩2,950 | -1.79% | 169.8만 |
|---|
| 2026.05.14 | ₩3,098 | ₩3,145 | ₩2,957 | ₩3,098 | 0.00% | 192.5만 |
|---|
| 2026.05.13 | ₩3,272 | ₩3,272 | ₩2,977 | ₩3,125 | -4.51% | 267.4만 |
|---|
| 2026.05.12 | ₩3,232 | ₩3,326 | ₩3,058 | ₩3,232 | 0.00% | 220.5만 |
|---|
| 2026.05.11 | ₩2,991 | ₩3,353 | ₩2,883 | ₩3,286 | +9.87% | 457.8만 |
|---|
| 2026.05.08 | ₩3,084 | ₩3,152 | ₩2,964 | ₩3,004 | -2.61% | 148.6만 |
|---|
| 2026.05.07 | ₩3,245 | ₩3,259 | ₩3,004 | ₩3,044 | -6.20% | 256.6만 |
|---|
| 2026.05.06 | ₩3,084 | ₩3,252 | ₩2,977 | ₩3,192 | +3.48% | 257.5만 |
|---|
| 2026.05.05 | ₩3,058 | ₩3,212 | ₩3,031 | ₩3,084 | +0.88% | 222.9만 |
|---|
| 2026.05.04 | ₩3,084 | ₩3,205 | ₩3,017 | ₩3,044 | -1.30% | 252.5만 |
|---|
| 2026.05.01 | ₩3,031 | ₩3,138 | ₩2,964 | ₩3,058 | +0.88% | 257만 |
|---|
| 2026.04.30 | ₩2,830 | ₩3,125 | ₩2,816 | ₩3,111 | +9.95% | 295만 |
|---|
| 2026.04.29 | ₩2,910 | ₩2,910 | ₩2,776 | ₩2,776 | -4.61% | 235.4만 |
|---|
| 2026.04.28 | ₩2,870 | ₩2,977 | ₩2,830 | ₩2,883 | +0.47% | 152.7만 |
|---|
| 2026.04.27 | ₩2,843 | ₩2,964 | ₩2,810 | ₩2,937 | +3.30% | 216만 |
|---|
| 2026.04.24 | ₩2,977 | ₩3,031 | ₩2,870 | ₩2,870 | -3.60% | 164.8만 |
|---|
| 2026.04.23 | ₩3,165 | ₩3,178 | ₩2,897 | ₩2,944 | -6.99% | 235.2만 |
|---|
| 2026.04.22 | ₩3,232 | ₩3,339 | ₩3,084 | ₩3,219 | -0.41% | 223.4만 |
|---|
| 2026.04.21 | ₩3,205 | ₩3,447 | ₩3,125 | ₩3,152 | -1.67% | 355.4만 |
|---|
| 2026.04.20 | ₩3,017 | ₩3,279 | ₩3,011 | ₩3,152 | +4.44% | 302.3만 |
|---|
| 2026.04.17 | ₩3,044 | ₩3,138 | ₩2,977 | ₩3,024 | -0.66% | 313.5만 |
|---|
| 2026.04.16 | ₩3,219 | ₩3,266 | ₩2,830 | ₩2,950 | -8.33% | 374.2만 |
|---|
| 2026.04.15 | ₩3,044 | ₩3,232 | ₩3,017 | ₩3,205 | +5.29% | 253.1만 |
|---|
| 2026.04.14 | ₩2,937 | ₩3,071 | ₩2,937 | ₩3,017 | +2.74% | 200.7만 |
|---|
| 2026.04.13 | ₩2,924 | ₩3,031 | ₩2,830 | ₩2,883 | -1.38% | 224.2만 |
|---|
| 2026.04.10 | ₩2,830 | ₩3,172 | ₩2,830 | ₩2,944 | +4.03% | 256만 |
|---|
| 2026.04.09 | ₩2,950 | ₩2,991 | ₩2,682 | ₩2,789 | -5.45% | 488.1만 |
|---|
| 2026.04.08 | ₩3,165 | ₩3,219 | ₩2,964 | ₩2,991 | -5.51% | 377.9만 |
|---|
| 2026.04.07 | ₩3,245 | ₩3,245 | ₩2,910 | ₩2,984 | -8.06% | 309.7만 |
|---|
| 2026.04.06 | ₩3,286 | ₩3,353 | ₩3,212 | ₩3,245 | -1.22% | 159.6만 |
|---|
| 2026.04.02 | ₩3,058 | ₩3,400 | ₩3,004 | ₩3,286 | +7.46% | 391.1만 |
|---|
| 2026.04.01 | ₩3,299 | ₩3,379 | ₩3,105 | ₩3,138 | -4.88% | 247.9만 |
|---|
| 2026.03.31 | ₩3,138 | ₩3,359 | ₩3,125 | ₩3,245 | +3.42% | 251.4만 |
|---|
| 2026.03.30 | ₩3,071 | ₩3,232 | ₩2,944 | ₩3,004 | -2.18% | 161.6만 |
|---|
| 2026.03.27 | ₩3,219 | ₩3,219 | ₩2,977 | ₩3,058 | -5.00% | 267.4만 |
|---|
| 2026.03.26 | ₩3,379 | ₩3,413 | ₩3,239 | ₩3,272 | -3.17% | 163만 |
|---|
| 2026.03.25 | ₩3,554 | ₩3,594 | ₩3,393 | ₩3,406 | -4.15% | 126.3만 |
|---|
| 2026.03.24 | ₩3,581 | ₩3,628 | ₩3,386 | ₩3,460 | -3.37% | 166.4만 |
|---|
| 2026.03.23 | ₩3,460 | ₩3,668 | ₩3,447 | ₩3,621 | +4.65% | 273.2만 |
|---|
| 2026.03.20 | ₩3,755 | ₩3,755 | ₩3,413 | ₩3,473 | -7.50% | 454.4만 |
|---|
| 2026.03.19 | ₩4,050 | ₩4,144 | ₩3,755 | ₩3,755 | -7.28% | 409.8만 |
|---|
| 2026.03.18 | ₩4,157 | ₩4,305 | ₩4,090 | ₩4,157 | 0.00% | 214.9만 |
|---|
| 2026.03.17 | ₩4,184 | ₩4,332 | ₩4,117 | ₩4,211 | +0.64% | 127.9만 |
|---|
| 2026.03.16 | ₩4,198 | ₩4,358 | ₩4,117 | ₩4,198 | 0.00% | 167.9만 |
|---|
| 2026.03.13 | ₩4,399 | ₩4,506 | ₩4,157 | ₩4,171 | -5.18% | 200만 |
|---|
| 2026.03.12 | ₩4,600 | ₩4,654 | ₩4,312 | ₩4,372 | -4.96% | 208만 |
|---|
| 2026.03.11 | ₩4,560 | ₩4,828 | ₩4,506 | ₩4,654 | +2.06% | 194.1만 |
|---|
| 2026.03.10 | ₩4,399 | ₩4,788 | ₩4,399 | ₩4,627 | +5.18% | 283.1만 |
|---|
| 2026.03.09 | ₩4,084 | ₩4,446 | ₩4,063 | ₩4,399 | +7.72% | 204.2만 |
|---|
| 2026.03.06 | ₩4,251 | ₩4,687 | ₩4,198 | ₩4,211 | -0.95% | 321.2만 |
|---|
| 2026.03.05 | ₩4,291 | ₩4,446 | ₩4,104 | ₩4,372 | +1.87% | 308.8만 |
|---|
| 2026.03.04 | ₩4,157 | ₩4,466 | ₩4,010 | ₩4,318 | +3.87% | 294.5만 |
|---|
| 2026.03.03 | ₩4,211 | ₩4,325 | ₩3,983 | ₩4,171 | -0.96% | 258.8만 |
|---|
| 2026.03.02 | ₩3,903 | ₩4,439 | ₩3,889 | ₩4,291 | +9.97% | 369.2만 |
|---|
| 2026.02.27 | ₩4,130 | ₩4,130 | ₩3,916 | ₩4,023 | -2.60% | 187.3만 |
|---|
| 2026.02.26 | ₩4,291 | ₩4,358 | ₩4,043 | ₩4,130 | -3.75% | 196.8만 |
|---|
| 2026.02.25 | ₩4,278 | ₩4,459 | ₩4,238 | ₩4,372 | +2.19% | 216.6만 |
|---|
| 2026.02.24 | ₩4,104 | ₩4,352 | ₩4,063 | ₩4,265 | +3.92% | 202.8만 |
|---|
| 2026.02.23 | ₩4,023 | ₩4,224 | ₩3,935 | ₩4,117 | +2.33% | 173.8만 |
|---|
| 2026.02.20 | ₩4,265 | ₩4,493 | ₩3,949 | ₩4,050 | -5.03% | 464.4만 |
|---|
| 2026.02.19 | ₩3,996 | ₩4,157 | ₩3,916 | ₩4,144 | +3.69% | 247만 |
|---|
| 2026.02.18 | ₩4,023 | ₩4,157 | ₩3,909 | ₩4,050 | +0.67% | 205.3만 |
|---|
| 2026.02.17 | ₩4,050 | ₩4,090 | ₩3,822 | ₩3,983 | -1.66% | 272.8만 |
|---|
| 2026.02.13 | ₩3,822 | ₩4,399 | ₩3,648 | ₩4,130 | +8.07% | 631.5만 |
|---|
| 2026.02.12 | ₩3,903 | ₩3,970 | ₩3,762 | ₩3,795 | -2.75% | 262.2만 |
|---|
| 2026.02.11 | ₩4,157 | ₩4,157 | ₩3,768 | ₩3,876 | -6.77% | 267.1만 |
|---|
| 2026.02.10 | ₩3,970 | ₩4,211 | ₩3,782 | ₩4,077 | +2.70% | 388.4만 |
|---|
| 2026.02.09 | ₩4,037 | ₩4,077 | ₩3,862 | ₩3,929 | -2.66% | 284.9만 |
|---|
| 2026.02.06 | ₩3,768 | ₩4,130 | ₩3,547 | ₩4,124 | +9.43% | 413.7만 |
|---|
| 2026.02.05 | ₩3,835 | ₩3,929 | ₩3,554 | ₩3,661 | -4.55% | 427.5만 |
|---|
| 2026.02.04 | ₩4,519 | ₩4,613 | ₩3,842 | ₩3,996 | -11.57% | 619.6만 |
|---|
| 2026.02.03 | ₩4,258 | ₩4,620 | ₩4,130 | ₩4,600 | +8.03% | 794.5만 |
|---|
| 2026.02.02 | ₩4,385 | ₩4,586 | ₩3,889 | ₩3,929 | -10.40% | 713.8만 |
|---|
| 2026.01.30 | ₩4,788 | ₩5,073 | ₩4,184 | ₩4,238 | -11.48% | 502.6만 |
|---|
| 2026.01.29 | ₩5,190 | ₩5,230 | ₩4,466 | ₩4,962 | -4.39% | 617.2만 |
|---|
| 2026.01.28 | ₩5,311 | ₩5,445 | ₩5,075 | ₩5,351 | +0.76% | 518만 |
|---|
| 2026.01.27 | ₩5,002 | ₩5,311 | ₩4,674 | ₩5,257 | +5.09% | 550.4만 |
|---|
| 2026.01.26 | ₩6,316 | ₩6,437 | ₩4,845 | ₩4,989 | -21.02% | 1355.6만 |
|---|
| 2026.01.23 | ₩5,646 | ₩5,968 | ₩5,405 | ₩5,860 | +3.80% | 474.6만 |
|---|
| 2026.01.22 | ₩5,874 | ₩6,142 | ₩5,592 | ₩5,619 | -4.34% | 744.2만 |
|---|
| 2026.01.21 | ₩4,868 | ₩6,021 | ₩4,808 | ₩5,834 | +19.83% | 1574.6만 |
|---|
| 2026.01.20 | ₩4,613 | ₩5,016 | ₩4,580 | ₩4,694 | +1.74% | 432.6만 |
|---|
| 2026.01.16 | ₩4,774 | ₩4,922 | ₩4,566 | ₩4,788 | +0.28% | 341.1만 |
|---|
| 2026.01.15 | ₩4,962 | ₩4,983 | ₩4,694 | ₩4,774 | -3.78% | 405.1만 |
|---|
| 2026.01.14 | ₩4,546 | ₩5,042 | ₩4,352 | ₩4,935 | +8.55% | 552.3만 |
|---|
| 2026.01.13 | ₩4,821 | ₩4,962 | ₩4,432 | ₩4,452 | -7.65% | 417.1만 |
|---|
| 2026.01.12 | ₩4,573 | ₩4,734 | ₩4,332 | ₩4,694 | +2.64% | 451.9만 |
|---|
| 2026.01.09 | ₩4,613 | ₩4,774 | ₩4,391 | ₩4,519 | -2.03% | 351.9만 |
|---|
| 2026.01.08 | ₩4,654 | ₩4,721 | ₩4,452 | ₩4,613 | -0.86% | 347.9만 |
|---|
| 2026.01.07 | ₩4,332 | ₩4,640 | ₩4,238 | ₩4,640 | +7.12% | 450.6만 |
|---|
| 2026.01.06 | ₩4,439 | ₩4,654 | ₩4,211 | ₩4,332 | -2.42% | 806.4만 |
|---|
| 2026.01.05 | ₩3,835 | ₩4,560 | ₩3,835 | ₩4,358 | +13.64% | 867.7만 |
|---|
| 2026.01.02 | ₩3,406 | ₩3,668 | ₩3,237 | ₩3,648 | +7.09% | 294.5만 |
|---|
| 2025.12.31 | ₩3,581 | ₩3,594 | ₩3,312 | ₩3,326 | -7.12% | 325만 |
|---|
| 2025.12.30 | ₩3,634 | ₩3,728 | ₩3,514 | ₩3,581 | -1.48% | 238.7만 |
|---|
| 2025.12.29 | ₩3,487 | ₩3,715 | ₩3,339 | ₩3,634 | +4.23% | 291.8만 |
|---|
| 2025.12.26 | ₩3,661 | ₩3,701 | ₩3,487 | ₩3,594 | -1.83% | 303.1만 |
|---|
| 2025.12.24 | ₩3,527 | ₩3,701 | ₩3,447 | ₩3,648 | +3.42% | 216.6만 |
|---|
| 2025.12.23 | ₩3,312 | ₩3,581 | ₩3,257 | ₩3,527 | +6.48% | 435.1만 |
|---|
| 2025.12.22 | ₩3,071 | ₩3,393 | ₩3,044 | ₩3,259 | +6.11% | 274.1만 |
|---|
| 2025.12.19 | ₩2,843 | ₩3,111 | ₩2,789 | ₩3,058 | +7.55% | 232.8만 |
|---|
| 2025.12.18 | ₩2,977 | ₩3,058 | ₩2,883 | ₩2,897 | -2.70% | 298.5만 |
|---|
| 2025.12.17 | ₩3,152 | ₩3,272 | ₩2,843 | ₩2,856 | -9.36% | 590.6만 |
|---|
| 2025.12.16 | ₩3,071 | ₩3,165 | ₩3,004 | ₩3,152 | +2.62% | 241.6만 |
|---|
| 2025.12.15 | ₩3,500 | ₩3,540 | ₩3,111 | ₩3,111 | -11.11% | 365.7만 |
|---|
| 2025.12.12 | ₩3,621 | ₩3,661 | ₩3,366 | ₩3,447 | -4.81% | 295.3만 |
|---|
| 2025.12.11 | ₩3,366 | ₩3,621 | ₩3,353 | ₩3,621 | +7.57% | 250.8만 |
|---|
| 2025.12.10 | ₩3,742 | ₩3,755 | ₩3,366 | ₩3,433 | -8.24% | 474.7만 |
|---|
| 2025.12.09 | ₩3,742 | ₩3,822 | ₩3,530 | ₩3,742 | 0.00% | 264.7만 |
|---|
| 2025.12.08 | ₩4,023 | ₩4,090 | ₩3,688 | ₩3,768 | -6.33% | 400.3만 |
|---|
| 2025.12.05 | ₩4,278 | ₩4,352 | ₩4,003 | ₩4,023 | -5.96% | 388.5만 |
|---|
| 2025.12.04 | ₩3,903 | ₩4,291 | ₩3,876 | ₩4,251 | +8.93% | 438만 |
|---|
| 2025.12.03 | ₩3,903 | ₩3,990 | ₩3,701 | ₩3,929 | +0.69% | 422.8만 |
|---|
| 2025.12.02 | ₩3,768 | ₩3,849 | ₩3,620 | ₩3,835 | +1.78% | 356.2만 |
|---|
| 2025.12.01 | ₩3,634 | ₩3,943 | ₩3,581 | ₩3,809 | +4.80% | 525.4만 |
|---|
| 2025.11.28 | ₩3,487 | ₩3,782 | ₩3,433 | ₩3,728 | +6.92% | 253.6만 |
|---|
| 2025.11.26 | ₩3,554 | ₩3,721 | ₩3,460 | ₩3,514 | -1.13% | 442.7만 |
|---|
| 2025.11.25 | ₩3,728 | ₩3,768 | ₩3,420 | ₩3,554 | -4.68% | 446.1만 |
|---|
| 2025.11.24 | ₩3,661 | ₩3,835 | ₩3,420 | ₩3,809 | +4.03% | 684.3만 |
|---|
| 2025.11.21 | ₩3,527 | ₩3,809 | ₩3,353 | ₩3,587 | +1.71% | 980.5만 |
|---|
| 2025.11.20 | ₩4,312 | ₩4,412 | ₩3,413 | ₩3,420 | -20.68% | 1055만 |
|---|
| 2025.11.19 | ₩4,935 | ₩4,962 | ₩4,117 | ₩4,130 | -16.30% | 878.8만 |
|---|
| 2025.11.18 | ₩4,110 | ₩4,928 | ₩4,090 | ₩4,747 | +15.50% | 1278.4만 |
|---|
| 2025.11.17 | ₩4,023 | ₩4,251 | ₩3,849 | ₩4,198 | +4.33% | 563.1만 |
|---|
| 2025.11.14 | ₩4,010 | ₩4,506 | ₩4,010 | ₩4,050 | +1.00% | 642.4만 |
|---|
| 2025.11.13 | ₩4,828 | ₩5,096 | ₩4,412 | ₩4,426 | -8.33% | 497.5만 |
|---|
| 2025.11.12 | ₩5,150 | ₩5,297 | ₩4,868 | ₩4,922 | -4.43% | 459.7만 |
|---|
| 2025.11.11 | ₩5,606 | ₩5,659 | ₩5,109 | ₩5,150 | -8.13% | 438.5만 |
|---|
| 2025.11.10 | ₩5,458 | ₩5,700 | ₩5,230 | ₩5,565 | +1.97% | 766.1만 |
|---|
| 2025.11.07 | ₩4,546 | ₩5,579 | ₩4,546 | ₩5,378 | +18.29% | 1290만 |
|---|
| 2025.11.06 | ₩4,989 | ₩5,076 | ₩4,560 | ₩4,841 | -2.96% | 699만 |
|---|
| 2025.11.05 | ₩5,311 | ₩5,485 | ₩4,962 | ₩4,975 | -6.31% | 719.5만 |
|---|
| 2025.11.04 | ₩4,888 | ₩5,686 | ₩4,828 | ₩5,297 | +8.37% | 1128.7만 |
|---|
| 2025.11.03 | ₩6,625 | ₩6,625 | ₩5,217 | ₩5,364 | -19.03% | 4961만 |
|---|
| 2025.10.31 | ₩4,962 | ₩5,211 | ₩4,781 | ₩5,163 | +4.05% | 488만 |
|---|
| 2025.10.30 | ₩4,841 | ₩5,029 | ₩4,586 | ₩4,868 | +0.55% | 698.1만 |
|---|
| 2025.10.29 | ₩4,546 | ₩5,364 | ₩4,546 | ₩5,069 | +11.50% | 1305.9만 |
|---|
| 2025.10.28 | ₩4,385 | ₩4,734 | ₩4,278 | ₩4,627 | +5.50% | 670만 |
|---|
| 2025.10.27 | ₩4,788 | ₩4,788 | ₩4,050 | ₩4,613 | -3.64% | 1229.3만 |
|---|
| 2025.10.24 | ₩5,042 | ₩5,498 | ₩5,002 | ₩5,197 | +3.06% | 705.1만 |
|---|
| 2025.10.23 | ₩5,069 | ₩5,458 | ₩4,828 | ₩4,868 | -3.97% | 641.9만 |
|---|
| 2025.10.22 | ₩5,498 | ₩5,498 | ₩4,707 | ₩4,989 | -9.27% | 1182.9만 |
|---|
| 2025.10.21 | ₩6,169 | ₩6,169 | ₩5,351 | ₩5,673 | -8.04% | 913.3만 |
|---|
| 2025.10.20 | ₩5,800 | ₩6,370 | ₩4,975 | ₩6,343 | +9.36% | 1871.5만 |
|---|
| 2025.10.17 | ₩5,337 | ₩5,826 | ₩5,190 | ₩5,364 | +0.50% | 1167.7만 |
|---|
| 2025.10.16 | ₩7,094 | ₩7,242 | ₩5,525 | ₩5,700 | -19.66% | 1902.6만 |
|---|
| 2025.10.15 | ₩8,207 | ₩8,254 | ₩6,129 | ₩6,719 | -18.14% | 3402.4만 |
|---|
| 2025.10.14 | ₩8,060 | ₩9,535 | ₩6,813 | ₩9,133 | +13.31% | 4805.5만 |
|---|
| 2025.10.13 | ₩5,948 | ₩6,960 | ₩5,525 | ₩6,679 | +12.29% | 2603.6만 |
|---|
| 2025.10.10 | ₩5,552 | ₩6,451 | ₩5,296 | ₩5,472 | -1.45% | 1659.9만 |
|---|