시장 데이터를 불러오는 중
전체 종목
라마코 리소시스 Class A 과거 주가
Ramaco Resources, Inc. - Class A Common Stock · METC · NASDAQ
주요 사업 분야는 석탄 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ramaco Resources, Inc. - Class A Common Stock · METC · NASDAQ
주요 사업 분야는 석탄 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,424 | ₩12,055 | ₩11,331 | ₩11,666 | +2.11% | 229.8만 |
| 2026.10.08 | ₩10,969 | ₩11,827 | ₩10,915 | ₩11,384 | +3.79% | 337.3만 |
| 2026.10.07 | ₩10,767 | ₩11,129 | ₩10,419 | ₩11,036 | +2.49% | 222.6만 |
| 2026.10.06 | ₩10,727 | ₩11,062 | ₩10,566 | ₩11,022 | +2.75% | 155.2만 |
| 2026.10.05 | ₩11,049 | ₩11,183 | ₩10,660 | ₩10,727 | -2.91% | 219.6만 |
| 2026.10.02 | ₩11,250 | ₩11,344 | ₩10,821 | ₩10,875 | -3.34% | 176.4만 |
| 2026.10.01 | ₩11,170 | ₩11,250 | ₩10,553 | ₩11,170 | 0.00% | 222.6만 |
| 2026.09.30 | ₩11,438 | ₩12,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,089 |
| -3.05% |
| 211.8만 |
| 2026.09.29 | ₩11,974 | ₩12,001 | ₩11,223 | ₩11,237 | -6.16% | 216.6만 |
|---|
| 2026.09.28 | ₩11,961 | ₩12,202 | ₩11,679 | ₩12,041 | +0.67% | 121.4만 |
|---|
| 2026.09.25 | ₩12,082 | ₩12,390 | ₩11,840 | ₩12,095 | +0.11% | 160.4만 |
|---|
| 2026.09.24 | ₩12,470 | ₩12,470 | ₩11,854 | ₩12,256 | -1.72% | 186.6만 |
|---|
| 2026.09.23 | ₩12,739 | ₩12,739 | ₩12,390 | ₩12,444 | -2.32% | 193.4만 |
|---|
| 2026.09.22 | ₩12,752 | ₩13,677 | ₩12,336 | ₩13,007 | +2.00% | 272.5만 |
|---|
| 2026.09.21 | ₩12,511 | ₩12,953 | ₩12,444 | ₩12,564 | +0.43% | 189.7만 |
|---|
| 2026.09.18 | ₩12,940 | ₩13,141 | ₩12,336 | ₩12,363 | -4.46% | 280.2만 |
|---|
| 2026.09.17 | ₩13,476 | ₩13,556 | ₩12,980 | ₩13,154 | -2.39% | 188.6만 |
|---|
| 2026.09.16 | ₩13,583 | ₩14,026 | ₩12,899 | ₩13,275 | -2.27% | 188.3만 |
|---|
| 2026.09.15 | ₩13,677 | ₩13,932 | ₩13,235 | ₩13,463 | -1.57% | 197.3만 |
|---|
| 2026.09.14 | ₩14,817 | ₩14,817 | ₩13,664 | ₩13,798 | -6.88% | 226.4만 |
|---|
| 2026.09.11 | ₩15,273 | ₩15,367 | ₩14,374 | ₩15,005 | -1.76% | 244.8만 |
|---|
| 2026.09.10 | ₩15,782 | ₩15,876 | ₩15,313 | ₩15,353 | -2.72% | 205.7만 |
|---|
| 2026.09.09 | ₩16,587 | ₩17,123 | ₩16,305 | ₩16,466 | -0.73% | 156.6만 |
|---|
| 2026.09.08 | ₩17,298 | ₩17,981 | ₩16,761 | ₩16,801 | -2.87% | 129.2만 |
|---|
| 2026.09.04 | ₩17,673 | ₩18,344 | ₩17,150 | ₩17,700 | +0.15% | 278.8만 |
|---|
| 2026.09.03 | ₩19,108 | ₩19,161 | ₩15,930 | ₩16,560 | -13.33% | 333.6만 |
|---|
| 2026.09.02 | ₩19,135 | ₩20,368 | ₩19,014 | ₩19,322 | +0.98% | 261.3만 |
|---|
| 2026.09.01 | ₩18,840 | ₩19,229 | ₩18,303 | ₩18,786 | -0.28% | 247.6만 |
|---|
| 2026.08.31 | ₩18,209 | ₩19,765 | ₩18,209 | ₩19,094 | +4.86% | 325.5만 |
|---|
| 2026.08.28 | ₩18,571 | ₩19,027 | ₩17,821 | ₩17,834 | -3.97% | 226.4만 |
|---|
| 2026.08.27 | ₩17,271 | ₩18,987 | ₩17,096 | ₩18,652 | +8.00% | 254.6만 |
|---|
| 2026.08.26 | ₩16,788 | ₩17,096 | ₩16,051 | ₩17,029 | +1.44% | 214.7만 |
|---|
| 2026.08.25 | ₩16,413 | ₩17,391 | ₩16,104 | ₩17,324 | +5.56% | 124.7만 |
|---|
| 2026.08.24 | ₩15,876 | ₩16,976 | ₩15,809 | ₩16,667 | +4.98% | 212.7만 |
|---|
| 2026.08.21 | ₩15,380 | ₩16,037 | ₩15,152 | ₩15,957 | +3.75% | 154.8만 |
|---|
| 2026.08.20 | ₩16,024 | ₩16,667 | ₩14,804 | ₩14,951 | -6.69% | 166.2만 |
|---|
| 2026.08.19 | ₩15,984 | ₩16,372 | ₩15,581 | ₩16,171 | +1.17% | 191.6만 |
|---|
| 2026.08.18 | ₩15,085 | ₩15,635 | ₩14,643 | ₩15,554 | +3.11% | 224.5만 |
|---|
| 2026.08.17 | ₩15,984 | ₩16,493 | ₩15,045 | ₩16,399 | +2.60% | 233.7만 |
|---|
| 2026.08.14 | ₩14,240 | ₩16,533 | ₩14,240 | ₩16,426 | +15.35% | 345.7만 |
|---|
| 2026.08.13 | ₩14,428 | ₩14,763 | ₩13,919 | ₩14,120 | -2.14% | 134.4만 |
|---|
| 2026.08.12 | ₩13,986 | ₩14,763 | ₩13,798 | ₩14,629 | +4.60% | 208.6만 |
|---|
| 2026.08.11 | ₩13,556 | ₩13,905 | ₩13,355 | ₩13,691 | +0.99% | 89만 |
|---|
| 2026.08.10 | ₩13,731 | ₩13,892 | ₩13,141 | ₩13,650 | -0.59% | 161만 |
|---|
| 2026.08.07 | ₩13,181 | ₩14,160 | ₩13,007 | ₩13,731 | +4.17% | 255.2만 |
|---|
| 2026.08.06 | ₩12,242 | ₩13,851 | ₩12,189 | ₩12,859 | +5.04% | 338.9만 |
|---|
| 2026.08.05 | ₩13,905 | ₩14,026 | ₩12,041 | ₩12,390 | -10.90% | 333.6만 |
|---|
| 2026.08.04 | ₩12,524 | ₩13,114 | ₩12,242 | ₩12,926 | +3.21% | 381만 |
|---|
| 2026.08.03 | ₩11,921 | ₩12,430 | ₩11,478 | ₩11,934 | +0.11% | 344만 |
|---|
| 2026.07.31 | ₩13,543 | ₩13,597 | ₩12,189 | ₩12,296 | -9.21% | 336.5만 |
|---|
| 2026.07.30 | ₩13,436 | ₩13,677 | ₩12,618 | ₩13,114 | -2.40% | 233.3만 |
|---|
| 2026.07.29 | ₩12,953 | ₩13,329 | ₩12,309 | ₩12,913 | -0.31% | 263만 |
|---|
| 2026.07.28 | ₩13,543 | ₩13,543 | ₩12,672 | ₩13,074 | -3.47% | 178.3만 |
|---|
| 2026.07.27 | ₩14,093 | ₩14,321 | ₩12,967 | ₩13,637 | -3.24% | 189.1만 |
|---|
| 2026.07.24 | ₩15,179 | ₩15,179 | ₩13,825 | ₩13,878 | -8.57% | 221.8만 |
|---|
| 2026.07.23 | ₩16,681 | ₩16,976 | ₩14,897 | ₩15,018 | -9.97% | 131.9만 |
|---|
| 2026.07.22 | ₩15,957 | ₩16,694 | ₩15,957 | ₩16,681 | +4.54% | 85.3만 |
|---|
| 2026.07.21 | ₩15,461 | ₩16,037 | ₩15,420 | ₩15,916 | +2.95% | 116.5만 |
|---|
| 2026.07.20 | ₩15,554 | ₩15,809 | ₩15,018 | ₩15,340 | -1.38% | 140만 |
|---|
| 2026.07.17 | ₩15,984 | ₩16,426 | ₩15,380 | ₩15,635 | -2.18% | 133.9만 |
|---|
| 2026.07.16 | ₩17,190 | ₩17,445 | ₩16,225 | ₩16,225 | -5.62% | 160.5만 |
|---|
| 2026.07.15 | ₩17,418 | ₩17,834 | ₩16,225 | ₩17,164 | -1.46% | 105.2만 |
|---|
| 2026.07.14 | ₩17,257 | ₩17,941 | ₩17,150 | ₩17,418 | +0.93% | 123만 |
|---|
| 2026.07.13 | ₩16,574 | ₩17,164 | ₩16,439 | ₩16,936 | +2.18% | 133만 |
|---|
| 2026.07.10 | ₩16,761 | ₩17,029 | ₩16,265 | ₩16,533 | -1.36% | 94.4만 |
|---|
| 2026.07.09 | ₩15,970 | ₩16,922 | ₩15,756 | ₩16,734 | +4.79% | 108.3만 |
|---|
| 2026.07.08 | ₩15,823 | ₩16,627 | ₩15,756 | ₩16,399 | +3.64% | 133.8만 |
|---|
| 2026.07.07 | ₩16,667 | ₩16,842 | ₩15,206 | ₩16,305 | -2.17% | 273.7만 |
|---|
| 2026.07.06 | ₩17,391 | ₩17,700 | ₩16,600 | ₩16,681 | -4.09% | 102.1만 |
|---|
| 2026.07.02 | ₩17,526 | ₩18,223 | ₩16,506 | ₩17,365 | -0.92% | 157.6만 |
|---|
| 2026.07.01 | ₩17,794 | ₩18,759 | ₩17,204 | ₩17,217 | -3.24% | 113.1만 |
|---|
| 2026.06.30 | ₩16,976 | ₩17,821 | ₩16,708 | ₩17,740 | +4.50% | 201.4만 |
|---|
| 2026.06.29 | ₩16,748 | ₩17,365 | ₩16,144 | ₩17,003 | +1.52% | 175.7만 |
|---|
| 2026.06.26 | ₩16,708 | ₩17,686 | ₩16,346 | ₩16,842 | +0.80% | 231.2만 |
|---|
| 2026.06.25 | ₩16,761 | ₩17,110 | ₩16,453 | ₩16,962 | +1.20% | 119.1만 |
|---|
| 2026.06.24 | ₩16,815 | ₩17,204 | ₩16,386 | ₩16,855 | +0.24% | 155.6만 |
|---|
| 2026.06.23 | ₩17,459 | ₩17,847 | ₩16,547 | ₩17,204 | -1.46% | 239.6만 |
|---|
| 2026.06.22 | ₩18,478 | ₩18,571 | ₩17,646 | ₩17,981 | -2.69% | 152.7만 |
|---|
| 2026.06.18 | ₩19,591 | ₩19,966 | ₩18,692 | ₩18,759 | -4.24% | 147.3만 |
|---|
| 2026.06.17 | ₩18,665 | ₩20,274 | ₩18,639 | ₩19,483 | +4.38% | 164.7만 |
|---|
| 2026.06.16 | ₩19,671 | ₩19,886 | ₩18,478 | ₩18,558 | -5.66% | 132.9만 |
|---|
| 2026.06.15 | ₩20,489 | ₩20,945 | ₩19,631 | ₩19,671 | -3.99% | 88.5만 |
|---|
| 2026.06.12 | ₩20,234 | ₩21,039 | ₩20,020 | ₩20,462 | +1.13% | 93.3만 |
|---|
| 2026.06.11 | ₩19,121 | ₩19,966 | ₩18,907 | ₩19,939 | +4.28% | 107.7만 |
|---|
| 2026.06.10 | ₩19,215 | ₩19,805 | ₩18,236 | ₩19,148 | -0.35% | 342.7만 |
|---|
| 2026.06.09 | ₩20,489 | ₩20,556 | ₩18,880 | ₩19,845 | -3.14% | 148.5만 |
|---|
| 2026.06.08 | ₩21,025 | ₩21,186 | ₩19,966 | ₩20,462 | -2.68% | 108.4만 |
|---|
| 2026.06.05 | ₩22,581 | ₩22,581 | ₩20,368 | ₩20,985 | -7.07% | 194만 |
|---|
| 2026.06.04 | ₩22,152 | ₩23,493 | ₩21,870 | ₩22,876 | +3.27% | 118.5만 |
|---|
| 2026.06.03 | ₩23,063 | ₩23,238 | ₩22,058 | ₩22,608 | -1.98% | 140만 |
|---|
| 2026.06.02 | ₩21,669 | ₩24,270 | ₩21,213 | ₩23,493 | +8.42% | 223.4만 |
|---|
| 2026.06.01 | ₩20,931 | ₩22,648 | ₩20,797 | ₩22,111 | +5.64% | 140.2만 |
|---|
| 2026.05.29 | ₩22,339 | ₩22,366 | ₩20,891 | ₩20,931 | -6.30% | 125만 |
|---|
| 2026.05.28 | ₩20,730 | ₩22,594 | ₩20,288 | ₩22,353 | +7.83% | 199.8만 |
|---|
| 2026.05.27 | ₩19,524 | ₩20,918 | ₩19,175 | ₩20,838 | +6.73% | 129.7만 |
|---|
| 2026.05.26 | ₩19,068 | ₩20,650 | ₩19,068 | ₩19,859 | +4.15% | 154.1만 |
|---|
| 2026.05.22 | ₩18,759 | ₩19,269 | ₩18,236 | ₩18,665 | -0.50% | 81.3만 |
|---|
| 2026.05.21 | ₩17,713 | ₩18,987 | ₩17,700 | ₩18,652 | +5.30% | 102.9만 |
|---|
| 2026.05.20 | ₩18,491 | ₩18,571 | ₩17,686 | ₩17,700 | -4.28% | 94.2만 |
|---|
| 2026.05.19 | ₩18,504 | ₩18,504 | ₩17,633 | ₩18,290 | -1.16% | 170.1만 |
|---|
| 2026.05.18 | ₩19,510 | ₩19,711 | ₩18,183 | ₩18,545 | -4.95% | 192.8만 |
|---|
| 2026.05.15 | ₩19,725 | ₩20,100 | ₩18,893 | ₩19,456 | -1.36% | 170.1만 |
|---|
| 2026.05.14 | ₩20,408 | ₩20,905 | ₩19,443 | ₩20,368 | -0.20% | 187.7만 |
|---|
| 2026.05.13 | ₩21,870 | ₩22,004 | ₩19,577 | ₩20,529 | -6.13% | 330.1만 |
|---|
| 2026.05.12 | ₩19,309 | ₩22,326 | ₩18,665 | ₩22,138 | +14.65% | 354.7만 |
|---|
| 2026.05.11 | ₩19,912 | ₩21,052 | ₩19,617 | ₩20,341 | +2.15% | 138.6만 |
|---|
| 2026.05.08 | ₩19,832 | ₩20,140 | ₩19,524 | ₩19,859 | +0.14% | 94.5만 |
|---|
| 2026.05.07 | ₩20,985 | ₩21,092 | ₩19,792 | ₩19,805 | -5.62% | 91.8만 |
|---|
| 2026.05.06 | ₩20,274 | ₩21,173 | ₩20,087 | ₩20,985 | +3.51% | 92.7만 |
|---|
| 2026.05.05 | ₩19,229 | ₩20,569 | ₩19,054 | ₩20,154 | +4.81% | 90.8만 |
|---|
| 2026.05.04 | ₩19,979 | ₩20,422 | ₩19,175 | ₩19,430 | -2.75% | 131.1만 |
|---|
| 2026.05.01 | ₩19,617 | ₩19,953 | ₩18,840 | ₩19,832 | +1.09% | 112.6만 |
|---|
| 2026.04.30 | ₩19,792 | ₩20,301 | ₩19,349 | ₩19,912 | +0.61% | 102.5만 |
|---|
| 2026.04.29 | ₩19,832 | ₩19,899 | ₩19,202 | ₩19,510 | -1.62% | 109.9만 |
|---|
| 2026.04.28 | ₩19,041 | ₩19,617 | ₩18,719 | ₩19,524 | +2.54% | 117.8만 |
|---|
| 2026.04.27 | ₩18,451 | ₩19,577 | ₩18,451 | ₩19,430 | +5.31% | 122.6만 |
|---|
| 2026.04.24 | ₩18,598 | ₩18,866 | ₩18,209 | ₩18,491 | -0.58% | 113.2만 |
|---|
| 2026.04.23 | ₩20,006 | ₩20,341 | ₩18,531 | ₩18,746 | -6.30% | 107.7만 |
|---|
| 2026.04.22 | ₩20,650 | ₩21,025 | ₩19,309 | ₩20,006 | -3.12% | 193.4만 |
|---|
| 2026.04.21 | ₩19,751 | ₩21,133 | ₩19,443 | ₩20,020 | +1.36% | 241.3만 |
|---|
| 2026.04.20 | ₩18,236 | ₩18,907 | ₩18,102 | ₩18,866 | +3.46% | 135.9만 |
|---|
| 2026.04.17 | ₩18,639 | ₩19,135 | ₩18,169 | ₩18,276 | -1.94% | 133.4만 |
|---|
| 2026.04.16 | ₩19,188 | ₩19,524 | ₩18,531 | ₩18,558 | -3.28% | 129.2만 |
|---|
| 2026.04.15 | ₩17,754 | ₩19,041 | ₩17,633 | ₩18,907 | +6.50% | 141.4만 |
|---|
| 2026.04.14 | ₩18,853 | ₩19,054 | ₩17,271 | ₩17,740 | -5.90% | 186.4만 |
|---|
| 2026.04.13 | ₩17,981 | ₩19,068 | ₩17,660 | ₩18,719 | +4.10% | 153.3만 |
|---|
| 2026.04.10 | ₩18,545 | ₩19,282 | ₩18,116 | ₩18,169 | -2.02% | 139.8만 |
|---|
| 2026.04.09 | ₩19,068 | ₩19,309 | ₩17,901 | ₩18,464 | -3.16% | 236.7만 |
|---|
| 2026.04.08 | ₩20,864 | ₩21,361 | ₩18,840 | ₩18,960 | -9.13% | 195.4만 |
|---|
| 2026.04.07 | ₩20,998 | ₩21,441 | ₩20,087 | ₩20,234 | -3.64% | 161.5만 |
|---|
| 2026.04.06 | ₩20,864 | ₩21,588 | ₩20,757 | ₩21,186 | +1.54% | 129.7만 |
|---|
| 2026.04.02 | ₩19,524 | ₩20,931 | ₩19,510 | ₩20,784 | +6.46% | 116.3만 |
|---|
| 2026.04.01 | ₩20,905 | ₩21,723 | ₩19,778 | ₩19,886 | -4.87% | 255.5만 |
|---|
| 2026.03.31 | ₩19,725 | ₩21,226 | ₩19,564 | ₩20,730 | +5.10% | 247.4만 |
|---|
| 2026.03.30 | ₩20,757 | ₩20,838 | ₩19,108 | ₩19,349 | -6.78% | 205.4만 |
|---|
| 2026.03.27 | ₩18,732 | ₩21,173 | ₩18,384 | ₩20,864 | +11.38% | 255.8만 |
|---|
| 2026.03.26 | ₩18,370 | ₩18,866 | ₩17,861 | ₩18,732 | +1.97% | 238.5만 |
|---|
| 2026.03.25 | ₩19,188 | ₩19,255 | ₩18,504 | ₩18,665 | -2.73% | 133.1만 |
|---|
| 2026.03.24 | ₩17,901 | ₩19,564 | ₩17,686 | ₩19,161 | +7.04% | 350.7만 |
|---|
| 2026.03.23 | ₩18,236 | ₩18,558 | ₩17,660 | ₩18,062 | -0.96% | 173만 |
|---|
| 2026.03.20 | ₩18,571 | ₩19,068 | ₩17,566 | ₩18,035 | -2.89% | 196.6만 |
|---|
| 2026.03.19 | ₩18,075 | ₩20,248 | ₩16,976 | ₩19,363 | +7.12% | 320.3만 |
|---|
| 2026.03.18 | ₩18,907 | ₩18,907 | ₩18,209 | ₩18,250 | -3.48% | 161.5만 |
|---|
| 2026.03.17 | ₩19,161 | ₩19,349 | ₩18,639 | ₩19,202 | +0.21% | 131.3만 |
|---|
| 2026.03.16 | ₩19,483 | ₩19,792 | ₩18,585 | ₩19,282 | -1.03% | 148.5만 |
|---|
| 2026.03.13 | ₩20,556 | ₩20,918 | ₩19,269 | ₩19,577 | -4.76% | 123만 |
|---|
| 2026.03.12 | ₩20,918 | ₩20,918 | ₩19,524 | ₩20,288 | -3.01% | 148.4만 |
|---|
| 2026.03.11 | ₩19,658 | ₩21,280 | ₩19,591 | ₩21,106 | +7.37% | 190.8만 |
|---|
| 2026.03.10 | ₩19,041 | ₩20,757 | ₩18,907 | ₩19,778 | +3.87% | 208.1만 |
|---|
| 2026.03.09 | ₩18,518 | ₩19,497 | ₩18,035 | ₩19,014 | +2.68% | 140.2만 |
|---|
| 2026.03.06 | ₩19,202 | ₩19,751 | ₩18,719 | ₩18,799 | -2.09% | 119.5만 |
|---|
| 2026.03.05 | ₩20,851 | ₩20,945 | ₩19,108 | ₩19,845 | -4.82% | 187.2만 |
|---|
| 2026.03.04 | ₩21,133 | ₩22,326 | ₩20,543 | ₩21,240 | +0.51% | 126.9만 |
|---|
| 2026.03.03 | ₩20,891 | ₩21,387 | ₩19,926 | ₩20,744 | -0.71% | 183.8만 |
|---|
| 2026.03.02 | ₩19,872 | ₩21,240 | ₩19,550 | ₩20,851 | +4.93% | 212.7만 |
|---|
| 2026.02.27 | ₩19,121 | ₩20,301 | ₩18,276 | ₩20,301 | +6.17% | 418.2만 |
|---|
| 2026.02.26 | ₩21,790 | ₩22,795 | ₩18,934 | ₩20,020 | -8.12% | 601.1만 |
|---|
| 2026.02.25 | ₩24,914 | ₩25,303 | ₩23,546 | ₩23,680 | -4.95% | 296.6만 |
|---|
| 2026.02.24 | ₩23,023 | ₩24,404 | ₩22,393 | ₩24,270 | +5.42% | 188.5만 |
|---|
| 2026.02.23 | ₩21,454 | ₩23,238 | ₩21,454 | ₩23,063 | +7.50% | 173.9만 |
|---|
| 2026.02.20 | ₩22,581 | ₩23,305 | ₩21,320 | ₩22,205 | -1.66% | 147.3만 |
|---|
| 2026.02.19 | ₩21,763 | ₩22,460 | ₩21,119 | ₩22,420 | +3.02% | 90.8만 |
|---|
| 2026.02.18 | ₩22,246 | ₩22,916 | ₩21,468 | ₩21,803 | -1.99% | 136.5만 |
|---|
| 2026.02.17 | ₩22,071 | ₩22,071 | ₩20,449 | ₩21,535 | -2.43% | 134.8만 |
|---|
| 2026.02.13 | ₩21,548 | ₩22,406 | ₩21,119 | ₩22,098 | +2.55% | 148만 |
|---|
| 2026.02.12 | ₩22,836 | ₩23,265 | ₩21,495 | ₩21,870 | -4.23% | 155.4만 |
|---|
| 2026.02.11 | ₩23,426 | ₩24,029 | ₩22,353 | ₩23,050 | -1.60% | 217.5만 |
|---|
| 2026.02.10 | ₩23,814 | ₩23,814 | ₩22,272 | ₩22,380 | -6.02% | 160.7만 |
|---|
| 2026.02.09 | ₩24,391 | ₩24,391 | ₩22,983 | ₩23,546 | -3.46% | 213.7만 |
|---|
| 2026.02.06 | ₩24,083 | ₩24,914 | ₩23,211 | ₩24,445 | +1.50% | 240만 |
|---|
| 2026.02.05 | ₩25,169 | ₩25,732 | ₩22,259 | ₩23,198 | -7.83% | 326.5만 |
|---|
| 2026.02.04 | ₩28,105 | ₩29,433 | ₩24,954 | ₩26,483 | -5.77% | 362.8만 |
|---|
| 2026.02.03 | ₩25,678 | ₩28,092 | ₩25,410 | ₩27,944 | +8.83% | 310.4만 |
|---|
| 2026.02.02 | ₩26,228 | ₩27,824 | ₩24,592 | ₩24,994 | -4.70% | 319.5만 |
|---|
| 2026.01.30 | ₩26,027 | ₩27,314 | ₩25,209 | ₩26,161 | +0.52% | 351.6만 |
|---|
| 2026.01.29 | ₩29,486 | ₩30,036 | ₩25,946 | ₩26,778 | -9.19% | 488.3만 |
|---|
| 2026.01.28 | ₩31,256 | ₩31,256 | ₩28,896 | ₩30,278 | -3.13% | 321.5만 |
|---|
| 2026.01.27 | ₩29,620 | ₩32,182 | ₩29,567 | ₩30,787 | +3.94% | 311.9만 |
|---|
| 2026.01.26 | ₩38,015 | ₩38,444 | ₩28,735 | ₩29,620 | -22.08% | 1014.5만 |
|---|
| 2026.01.23 | ₩34,930 | ₩38,055 | ₩33,791 | ₩37,170 | +6.41% | 733.5만 |
|---|
| 2026.01.22 | ₩31,578 | ₩35,507 | ₩31,230 | ₩34,193 | +8.28% | 514.7만 |
|---|
| 2026.01.21 | ₩30,827 | ₩32,651 | ₩28,575 | ₩31,230 | +1.30% | 470.8만 |
|---|
| 2026.01.20 | ₩29,366 | ₩31,149 | ₩28,199 | ₩29,915 | +1.87% | 428만 |
|---|
| 2026.01.16 | ₩28,722 | ₩29,647 | ₩27,636 | ₩28,011 | -2.47% | 195.2만 |
|---|
| 2026.01.15 | ₩29,272 | ₩29,835 | ₩27,824 | ₩28,870 | -1.37% | 261.1만 |
|---|
| 2026.01.14 | ₩27,609 | ₩30,157 | ₩26,925 | ₩29,862 | +8.16% | 274.2만 |
|---|
| 2026.01.13 | ₩29,875 | ₩30,009 | ₩27,180 | ₩27,274 | -8.71% | 264만 |
|---|
| 2026.01.12 | ₩28,011 | ₩30,425 | ₩27,623 | ₩29,567 | +5.55% | 265만 |
|---|
| 2026.01.09 | ₩27,743 | ₩29,272 | ₩27,126 | ₩27,328 | -1.50% | 218.1만 |
|---|
| 2026.01.08 | ₩26,778 | ₩27,931 | ₩26,161 | ₩27,153 | +1.40% | 176.6만 |
|---|
| 2026.01.07 | ₩26,376 | ₩27,287 | ₩26,013 | ₩27,113 | +2.80% | 171.9만 |
|---|
| 2026.01.06 | ₩27,488 | ₩28,427 | ₩26,148 | ₩26,590 | -3.27% | 271.1만 |
|---|
| 2026.01.05 | ₩26,107 | ₩27,421 | ₩25,973 | ₩26,577 | +1.80% | 304만 |
|---|
| 2026.01.02 | ₩24,364 | ₩25,625 | ₩23,747 | ₩25,088 | +2.97% | 226.6만 |
|---|
| 2025.12.31 | ₩23,788 | ₩24,673 | ₩23,439 | ₩24,136 | +1.47% | 223.3만 |
|---|
| 2025.12.30 | ₩24,512 | ₩24,901 | ₩23,184 | ₩23,305 | -4.92% | 246만 |
|---|
| 2025.12.29 | ₩23,694 | ₩25,450 | ₩23,131 | ₩24,445 | +3.17% | 286만 |
|---|
| 2025.12.26 | ₩24,699 | ₩24,699 | ₩22,889 | ₩23,989 | -2.88% | 277.1만 |
|---|
| 2025.12.24 | ₩23,640 | ₩24,860 | ₩22,259 | ₩24,378 | +3.12% | 361.4만 |
|---|
| 2025.12.23 | ₩21,146 | ₩24,297 | ₩20,918 | ₩22,648 | +7.10% | 450.2만 |
|---|
| 2025.12.22 | ₩19,993 | ₩20,918 | ₩19,926 | ₩20,864 | +4.36% | 347.3만 |
|---|
| 2025.12.19 | ₩19,309 | ₩20,274 | ₩19,148 | ₩19,537 | +1.18% | 370.1만 |
|---|
| 2025.12.18 | ₩18,987 | ₩19,711 | ₩18,598 | ₩19,322 | +1.77% | 265.5만 |
|---|
| 2025.12.17 | ₩20,127 | ₩20,556 | ₩18,665 | ₩18,746 | -6.86% | 295.6만 |
|---|
| 2025.12.16 | ₩20,127 | ₩20,489 | ₩19,751 | ₩19,926 | -1.00% | 263.1만 |
|---|
| 2025.12.15 | ₩20,945 | ₩21,106 | ₩20,127 | ₩20,167 | -3.71% | 202.2만 |
|---|
| 2025.12.12 | ₩22,018 | ₩22,621 | ₩20,489 | ₩20,918 | -4.99% | 257.6만 |
|---|
| 2025.12.11 | ₩21,535 | ₩22,715 | ₩21,293 | ₩21,843 | +1.43% | 303.3만 |
|---|
| 2025.12.10 | ₩22,232 | ₩22,232 | ₩20,529 | ₩21,575 | -2.96% | 385.2만 |
|---|
| 2025.12.09 | ₩21,414 | ₩22,433 | ₩21,066 | ₩22,313 | +4.20% | 306만 |
|---|
| 2025.12.08 | ₩23,600 | ₩23,814 | ₩20,797 | ₩21,602 | -8.47% | 296.2만 |
|---|
| 2025.12.05 | ₩24,659 | ₩25,651 | ₩23,533 | ₩23,653 | -4.08% | 352.7만 |
|---|
| 2025.12.04 | ₩21,977 | ₩24,673 | ₩21,870 | ₩24,404 | +11.04% | 324.5만 |
|---|
| 2025.12.03 | ₩20,905 | ₩22,956 | ₩20,905 | ₩22,634 | +8.27% | 304만 |
|---|
| 2025.12.02 | ₩20,100 | ₩21,830 | ₩20,073 | ₩21,307 | +6.00% | 261.7만 |
|---|
| 2025.12.01 | ₩20,449 | ₩21,387 | ₩19,979 | ₩20,046 | -1.97% | 249만 |
|---|
| 2025.11.28 | ₩20,985 | ₩22,018 | ₩20,569 | ₩21,039 | +0.26% | 159.5만 |
|---|
| 2025.11.26 | ₩21,696 | ₩22,178 | ₩20,931 | ₩20,985 | -3.28% | 172.1만 |
|---|
| 2025.11.25 | ₩22,085 | ₩22,473 | ₩21,334 | ₩21,588 | -2.25% | 207.9만 |
|---|
| 2025.11.24 | ₩21,656 | ₩22,246 | ₩21,052 | ₩22,085 | +1.98% | 224.5만 |
|---|
| 2025.11.21 | ₩22,004 | ₩22,152 | ₩20,690 | ₩21,656 | -1.58% | 426.3만 |
|---|
| 2025.11.20 | ₩25,289 | ₩25,289 | ₩22,205 | ₩22,313 | -11.77% | 437만 |
|---|
| 2025.11.19 | ₩25,558 | ₩25,933 | ₩23,224 | ₩23,265 | -8.97% | 598.1만 |
|---|
| 2025.11.18 | ₩27,368 | ₩27,985 | ₩26,429 | ₩26,845 | -1.91% | 375.3만 |
|---|
| 2025.11.17 | ₩28,870 | ₩29,165 | ₩27,193 | ₩27,824 | -3.62% | 237만 |
|---|
| 2025.11.14 | ₩27,931 | ₩30,438 | ₩27,931 | ₩28,950 | +3.65% | 292.5만 |
|---|
| 2025.11.13 | ₩32,208 | ₩32,879 | ₩29,325 | ₩29,406 | -8.70% | 301.7만 |
|---|
| 2025.11.12 | ₩32,678 | ₩33,697 | ₩32,208 | ₩32,638 | -0.12% | 239.1만 |
|---|
| 2025.11.11 | ₩33,080 | ₩33,160 | ₩30,774 | ₩32,074 | -3.04% | 199.2만 |
|---|
| 2025.11.10 | ₩34,139 | ₩34,233 | ₩32,825 | ₩33,321 | -2.40% | 236.2만 |
|---|
| 2025.11.07 | ₩31,256 | ₩33,670 | ₩31,042 | ₩33,134 | +6.01% | 346.8만 |
|---|
| 2025.11.06 | ₩32,544 | ₩32,959 | ₩30,492 | ₩31,900 | -1.98% | 506.9만 |
|---|
| 2025.11.05 | ₩32,517 | ₩32,906 | ₩29,969 | ₩32,638 | +0.37% | 1005.8만 |
|---|
| 2025.11.04 | ₩35,534 | ₩37,478 | ₩34,890 | ₩35,655 | +0.34% | 216만 |
|---|
| 2025.11.03 | ₩39,838 | ₩40,455 | ₩36,995 | ₩37,371 | -6.19% | 225.3만 |
|---|
| 2025.10.31 | ₩45,081 | ₩47,200 | ₩39,999 | ₩40,710 | -9.70% | 412.5만 |
|---|
| 2025.10.30 | ₩38,859 | ₩41,635 | ₩37,103 | ₩39,758 | +2.31% | 371.4만 |
|---|
| 2025.10.29 | ₩37,813 | ₩40,200 | ₩36,526 | ₩38,859 | +2.77% | 410.8만 |
|---|
| 2025.10.28 | ₩38,886 | ₩43,392 | ₩36,955 | ₩37,840 | -2.69% | 710.5만 |
|---|
| 2025.10.27 | ₩45,229 | ₩46,784 | ₩42,265 | ₩45,550 | +0.71% | 550.7만 |
|---|
| 2025.10.24 | ₩49,546 | ₩50,766 | ₩45,725 | ₩46,757 | -5.63% | 446.9만 |
|---|
| 2025.10.23 | ₩53,663 | ₩54,481 | ₩47,682 | ₩48,286 | -10.02% | 719.7만 |
|---|
| 2025.10.22 | ₩52,188 | ₩55,969 | ₩51,222 | ₩53,395 | +2.31% | 382.6만 |
|---|
| 2025.10.21 | ₩60,501 | ₩60,501 | ₩53,971 | ₩55,942 | -7.54% | 425.3만 |
|---|
| 2025.10.20 | ₩64,497 | ₩65,650 | ₩61,775 | ₩63,921 | -0.89% | 216.8만 |
|---|
| 2025.10.17 | ₩60,233 | ₩63,867 | ₩59,201 | ₩61,386 | +1.91% | 398.7만 |
|---|
| 2025.10.16 | ₩66,535 | ₩72,878 | ₩65,476 | ₩66,348 | -0.28% | 444.6만 |
|---|
| 2025.10.15 | ₩77,088 | ₩77,504 | ₩61,681 | ₩64,162 | -16.77% | 579.5만 |
|---|
| 2025.10.14 | ₩69,727 | ₩73,817 | ₩64,497 | ₩73,146 | +4.90% | 358.3만 |
|---|
| 2025.10.13 | ₩66,696 | ₩72,543 | ₩66,629 | ₩70,290 | +5.39% | 344.9만 |
|---|
| 2025.10.10 | ₩63,022 | ₩66,562 | ₩62,245 | ₩63,290 | +0.43% | 443.1만 |
|---|