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 | ₩11,379 | ₩12,007 | ₩11,286 | ₩11,620 | +2.11% | 229.8만 |
| 2026.10.08 | ₩10,925 | ₩11,780 | ₩10,872 | ₩11,339 | +3.79% | 337.3만 |
| 2026.10.07 | ₩10,725 | ₩11,086 | ₩10,378 | ₩10,992 | +2.49% | 222.6만 |
| 2026.10.06 | ₩10,685 | ₩11,019 | ₩10,525 | ₩10,979 | +2.75% | 155.2만 |
| 2026.10.05 | ₩11,006 | ₩11,139 | ₩10,618 | ₩10,685 | -2.91% | 219.6만 |
| 2026.10.02 | ₩11,206 | ₩11,299 | ₩10,778 | ₩10,832 | -3.34% | 176.4만 |
| 2026.10.01 | ₩11,126 | ₩11,206 | ₩10,511 | ₩11,126 | 0.00% | 222.6만 |
| 2026.09.30 | ₩11,393 | ₩11,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,046 |
| -3.05% |
| 211.8만 |
| 2026.09.29 | ₩11,927 | ₩11,954 | ₩11,179 | ₩11,192 | -6.16% | 216.6만 |
|---|
| 2026.09.28 | ₩11,914 | ₩12,154 | ₩11,633 | ₩11,994 | +0.67% | 121.4만 |
|---|
| 2026.09.25 | ₩12,034 | ₩12,341 | ₩11,794 | ₩12,047 | +0.11% | 160.4만 |
|---|
| 2026.09.24 | ₩12,421 | ₩12,421 | ₩11,807 | ₩12,208 | -1.72% | 186.6만 |
|---|
| 2026.09.23 | ₩12,688 | ₩12,688 | ₩12,341 | ₩12,395 | -2.32% | 193.4만 |
|---|
| 2026.09.22 | ₩12,702 | ₩13,623 | ₩12,288 | ₩12,956 | +2.00% | 272.5만 |
|---|
| 2026.09.21 | ₩12,461 | ₩12,902 | ₩12,395 | ₩12,515 | +0.43% | 189.7만 |
|---|
| 2026.09.18 | ₩12,889 | ₩13,089 | ₩12,288 | ₩12,314 | -4.46% | 280.2만 |
|---|
| 2026.09.17 | ₩13,423 | ₩13,503 | ₩12,929 | ₩13,102 | -2.39% | 188.6만 |
|---|
| 2026.09.16 | ₩13,530 | ₩13,971 | ₩12,849 | ₩13,223 | -2.27% | 188.3만 |
|---|
| 2026.09.15 | ₩13,623 | ₩13,877 | ₩13,183 | ₩13,410 | -1.57% | 197.3만 |
|---|
| 2026.09.14 | ₩14,759 | ₩14,759 | ₩13,610 | ₩13,744 | -6.88% | 226.4만 |
|---|
| 2026.09.11 | ₩15,213 | ₩15,306 | ₩14,318 | ₩14,946 | -1.76% | 244.8만 |
|---|
| 2026.09.10 | ₩15,720 | ₩15,814 | ₩15,253 | ₩15,293 | -2.72% | 205.7만 |
|---|
| 2026.09.09 | ₩16,522 | ₩17,056 | ₩16,241 | ₩16,401 | -0.73% | 156.6만 |
|---|
| 2026.09.08 | ₩17,229 | ₩17,911 | ₩16,695 | ₩16,735 | -2.87% | 129.2만 |
|---|
| 2026.09.04 | ₩17,603 | ₩18,271 | ₩17,083 | ₩17,630 | +0.15% | 278.8만 |
|---|
| 2026.09.03 | ₩19,033 | ₩19,086 | ₩15,867 | ₩16,495 | -13.33% | 333.6만 |
|---|
| 2026.09.02 | ₩19,059 | ₩20,288 | ₩18,939 | ₩19,246 | +0.98% | 261.3만 |
|---|
| 2026.09.01 | ₩18,765 | ₩19,153 | ₩18,231 | ₩18,712 | -0.28% | 247.6만 |
|---|
| 2026.08.31 | ₩18,138 | ₩19,687 | ₩18,138 | ₩19,019 | +4.86% | 325.5만 |
|---|
| 2026.08.28 | ₩18,498 | ₩18,952 | ₩17,750 | ₩17,764 | -3.97% | 226.4만 |
|---|
| 2026.08.27 | ₩17,203 | ₩18,912 | ₩17,029 | ₩18,578 | +8.00% | 254.6만 |
|---|
| 2026.08.26 | ₩16,722 | ₩17,029 | ₩15,987 | ₩16,962 | +1.44% | 214.7만 |
|---|
| 2026.08.25 | ₩16,348 | ₩17,323 | ₩16,041 | ₩17,256 | +5.56% | 124.7만 |
|---|
| 2026.08.24 | ₩15,814 | ₩16,909 | ₩15,747 | ₩16,602 | +4.98% | 212.7만 |
|---|
| 2026.08.21 | ₩15,320 | ₩15,974 | ₩15,093 | ₩15,894 | +3.75% | 154.8만 |
|---|
| 2026.08.20 | ₩15,961 | ₩16,602 | ₩14,745 | ₩14,892 | -6.69% | 166.2만 |
|---|
| 2026.08.19 | ₩15,921 | ₩16,308 | ₩15,520 | ₩16,108 | +1.17% | 191.6만 |
|---|
| 2026.08.18 | ₩15,026 | ₩15,573 | ₩14,585 | ₩15,493 | +3.11% | 224.5만 |
|---|
| 2026.08.17 | ₩15,921 | ₩16,428 | ₩14,986 | ₩16,335 | +2.60% | 233.7만 |
|---|
| 2026.08.14 | ₩14,184 | ₩16,468 | ₩14,184 | ₩16,361 | +15.35% | 345.7만 |
|---|
| 2026.08.13 | ₩14,371 | ₩14,705 | ₩13,864 | ₩14,064 | -2.14% | 134.4만 |
|---|
| 2026.08.12 | ₩13,931 | ₩14,705 | ₩13,744 | ₩14,572 | +4.60% | 208.6만 |
|---|
| 2026.08.11 | ₩13,503 | ₩13,850 | ₩13,303 | ₩13,637 | +0.99% | 89만 |
|---|
| 2026.08.10 | ₩13,677 | ₩13,837 | ₩13,089 | ₩13,597 | -0.59% | 161만 |
|---|
| 2026.08.07 | ₩13,129 | ₩14,104 | ₩12,956 | ₩13,677 | +4.17% | 255.2만 |
|---|
| 2026.08.06 | ₩12,194 | ₩13,797 | ₩12,141 | ₩12,809 | +5.04% | 338.9만 |
|---|
| 2026.08.05 | ₩13,850 | ₩13,971 | ₩11,994 | ₩12,341 | -10.90% | 333.6만 |
|---|
| 2026.08.04 | ₩12,475 | ₩13,062 | ₩12,194 | ₩12,875 | +3.21% | 381만 |
|---|
| 2026.08.03 | ₩11,874 | ₩12,381 | ₩11,433 | ₩11,887 | +0.11% | 344만 |
|---|
| 2026.07.31 | ₩13,490 | ₩13,543 | ₩12,141 | ₩12,248 | -9.21% | 336.5만 |
|---|
| 2026.07.30 | ₩13,383 | ₩13,623 | ₩12,568 | ₩13,062 | -2.40% | 233.3만 |
|---|
| 2026.07.29 | ₩12,902 | ₩13,276 | ₩12,261 | ₩12,862 | -0.31% | 263만 |
|---|
| 2026.07.28 | ₩13,490 | ₩13,490 | ₩12,622 | ₩13,022 | -3.47% | 178.3만 |
|---|
| 2026.07.27 | ₩14,037 | ₩14,264 | ₩12,915 | ₩13,583 | -3.24% | 189.1만 |
|---|
| 2026.07.24 | ₩15,119 | ₩15,119 | ₩13,770 | ₩13,824 | -8.57% | 221.8만 |
|---|
| 2026.07.23 | ₩16,615 | ₩16,909 | ₩14,839 | ₩14,959 | -9.97% | 131.9만 |
|---|
| 2026.07.22 | ₩15,894 | ₩16,628 | ₩15,894 | ₩16,615 | +4.54% | 85.3만 |
|---|
| 2026.07.21 | ₩15,400 | ₩15,974 | ₩15,360 | ₩15,854 | +2.95% | 116.5만 |
|---|
| 2026.07.20 | ₩15,493 | ₩15,747 | ₩14,959 | ₩15,279 | -1.38% | 140만 |
|---|
| 2026.07.17 | ₩15,921 | ₩16,361 | ₩15,320 | ₩15,573 | -2.18% | 133.9만 |
|---|
| 2026.07.16 | ₩17,123 | ₩17,376 | ₩16,161 | ₩16,161 | -5.62% | 160.5만 |
|---|
| 2026.07.15 | ₩17,350 | ₩17,764 | ₩16,161 | ₩17,096 | -1.46% | 105.2만 |
|---|
| 2026.07.14 | ₩17,189 | ₩17,871 | ₩17,083 | ₩17,350 | +0.93% | 123만 |
|---|
| 2026.07.13 | ₩16,508 | ₩17,096 | ₩16,375 | ₩16,869 | +2.18% | 133만 |
|---|
| 2026.07.10 | ₩16,695 | ₩16,962 | ₩16,201 | ₩16,468 | -1.36% | 94.4만 |
|---|
| 2026.07.09 | ₩15,907 | ₩16,856 | ₩15,694 | ₩16,669 | +4.79% | 108.3만 |
|---|
| 2026.07.08 | ₩15,760 | ₩16,562 | ₩15,694 | ₩16,335 | +3.64% | 133.8만 |
|---|
| 2026.07.07 | ₩16,602 | ₩16,775 | ₩15,146 | ₩16,241 | -2.17% | 273.7만 |
|---|
| 2026.07.06 | ₩17,323 | ₩17,630 | ₩16,535 | ₩16,615 | -4.09% | 102.1만 |
|---|
| 2026.07.02 | ₩17,457 | ₩18,151 | ₩16,441 | ₩17,296 | -0.92% | 157.6만 |
|---|
| 2026.07.01 | ₩17,724 | ₩18,685 | ₩17,136 | ₩17,149 | -3.24% | 113.1만 |
|---|
| 2026.06.30 | ₩16,909 | ₩17,750 | ₩16,642 | ₩17,670 | +4.50% | 201.4만 |
|---|
| 2026.06.29 | ₩16,682 | ₩17,296 | ₩16,081 | ₩16,936 | +1.52% | 175.7만 |
|---|
| 2026.06.26 | ₩16,642 | ₩17,617 | ₩16,281 | ₩16,775 | +0.80% | 231.2만 |
|---|
| 2026.06.25 | ₩16,695 | ₩17,043 | ₩16,388 | ₩16,896 | +1.20% | 119.1만 |
|---|
| 2026.06.24 | ₩16,749 | ₩17,136 | ₩16,321 | ₩16,789 | +0.24% | 155.6만 |
|---|
| 2026.06.23 | ₩17,390 | ₩17,777 | ₩16,482 | ₩17,136 | -1.46% | 239.6만 |
|---|
| 2026.06.22 | ₩18,405 | ₩18,498 | ₩17,577 | ₩17,911 | -2.69% | 152.7만 |
|---|
| 2026.06.18 | ₩19,513 | ₩19,887 | ₩18,619 | ₩18,685 | -4.24% | 147.3만 |
|---|
| 2026.06.17 | ₩18,592 | ₩20,195 | ₩18,565 | ₩19,407 | +4.38% | 164.7만 |
|---|
| 2026.06.16 | ₩19,594 | ₩19,807 | ₩18,405 | ₩18,485 | -5.66% | 132.9만 |
|---|
| 2026.06.15 | ₩20,408 | ₩20,862 | ₩19,553 | ₩19,594 | -3.99% | 88.5만 |
|---|
| 2026.06.12 | ₩20,155 | ₩20,956 | ₩19,941 | ₩20,382 | +1.13% | 93.3만 |
|---|
| 2026.06.11 | ₩19,046 | ₩19,887 | ₩18,832 | ₩19,861 | +4.28% | 107.7만 |
|---|
| 2026.06.10 | ₩19,139 | ₩19,727 | ₩18,164 | ₩19,073 | -0.35% | 342.7만 |
|---|
| 2026.06.09 | ₩20,408 | ₩20,475 | ₩18,806 | ₩19,767 | -3.14% | 148.5만 |
|---|
| 2026.06.08 | ₩20,943 | ₩21,103 | ₩19,887 | ₩20,382 | -2.68% | 108.4만 |
|---|
| 2026.06.05 | ₩22,492 | ₩22,492 | ₩20,288 | ₩20,902 | -7.07% | 194만 |
|---|
| 2026.06.04 | ₩22,064 | ₩23,400 | ₩21,784 | ₩22,786 | +3.27% | 118.5만 |
|---|
| 2026.06.03 | ₩22,973 | ₩23,146 | ₩21,971 | ₩22,519 | -1.98% | 140만 |
|---|
| 2026.06.02 | ₩21,584 | ₩24,175 | ₩21,130 | ₩23,400 | +8.42% | 223.4만 |
|---|
| 2026.06.01 | ₩20,849 | ₩22,559 | ₩20,715 | ₩22,024 | +5.64% | 140.2만 |
|---|
| 2026.05.29 | ₩22,251 | ₩22,278 | ₩20,809 | ₩20,849 | -6.30% | 125만 |
|---|
| 2026.05.28 | ₩20,649 | ₩22,505 | ₩20,208 | ₩22,265 | +7.83% | 199.8만 |
|---|
| 2026.05.27 | ₩19,447 | ₩20,836 | ₩19,099 | ₩20,756 | +6.73% | 129.7만 |
|---|
| 2026.05.26 | ₩18,993 | ₩20,569 | ₩18,993 | ₩19,781 | +4.15% | 154.1만 |
|---|
| 2026.05.22 | ₩18,685 | ₩19,193 | ₩18,164 | ₩18,592 | -0.50% | 81.3만 |
|---|
| 2026.05.21 | ₩17,644 | ₩18,912 | ₩17,630 | ₩18,578 | +5.30% | 102.9만 |
|---|
| 2026.05.20 | ₩18,418 | ₩18,498 | ₩17,617 | ₩17,630 | -4.28% | 94.2만 |
|---|
| 2026.05.19 | ₩18,432 | ₩18,432 | ₩17,563 | ₩18,218 | -1.16% | 170.1만 |
|---|
| 2026.05.18 | ₩19,433 | ₩19,634 | ₩18,111 | ₩18,472 | -4.95% | 192.8만 |
|---|
| 2026.05.15 | ₩19,647 | ₩20,021 | ₩18,819 | ₩19,380 | -1.36% | 170.1만 |
|---|
| 2026.05.14 | ₩20,328 | ₩20,822 | ₩19,366 | ₩20,288 | -0.20% | 187.7만 |
|---|
| 2026.05.13 | ₩21,784 | ₩21,918 | ₩19,500 | ₩20,448 | -6.13% | 330.1만 |
|---|
| 2026.05.12 | ₩19,233 | ₩22,238 | ₩18,592 | ₩22,051 | +14.65% | 354.7만 |
|---|
| 2026.05.11 | ₩19,834 | ₩20,969 | ₩19,540 | ₩20,261 | +2.15% | 138.6만 |
|---|
| 2026.05.08 | ₩19,754 | ₩20,061 | ₩19,447 | ₩19,781 | +0.14% | 94.5만 |
|---|
| 2026.05.07 | ₩20,902 | ₩21,009 | ₩19,714 | ₩19,727 | -5.62% | 91.8만 |
|---|
| 2026.05.06 | ₩20,195 | ₩21,089 | ₩20,008 | ₩20,902 | +3.51% | 92.7만 |
|---|
| 2026.05.05 | ₩19,153 | ₩20,488 | ₩18,979 | ₩20,074 | +4.81% | 90.8만 |
|---|
| 2026.05.04 | ₩19,901 | ₩20,341 | ₩19,099 | ₩19,353 | -2.75% | 131.1만 |
|---|
| 2026.05.01 | ₩19,540 | ₩19,874 | ₩18,765 | ₩19,754 | +1.09% | 112.6만 |
|---|
| 2026.04.30 | ₩19,714 | ₩20,221 | ₩19,273 | ₩19,834 | +0.61% | 102.5만 |
|---|
| 2026.04.29 | ₩19,754 | ₩19,821 | ₩19,126 | ₩19,433 | -1.62% | 109.9만 |
|---|
| 2026.04.28 | ₩18,966 | ₩19,540 | ₩18,645 | ₩19,447 | +2.54% | 117.8만 |
|---|
| 2026.04.27 | ₩18,378 | ₩19,500 | ₩18,378 | ₩19,353 | +5.31% | 122.6만 |
|---|
| 2026.04.24 | ₩18,525 | ₩18,792 | ₩18,138 | ₩18,418 | -0.58% | 113.2만 |
|---|
| 2026.04.23 | ₩19,927 | ₩20,261 | ₩18,458 | ₩18,672 | -6.30% | 107.7만 |
|---|
| 2026.04.22 | ₩20,569 | ₩20,943 | ₩19,233 | ₩19,927 | -3.12% | 193.4만 |
|---|
| 2026.04.21 | ₩19,674 | ₩21,049 | ₩19,366 | ₩19,941 | +1.36% | 241.3만 |
|---|
| 2026.04.20 | ₩18,164 | ₩18,832 | ₩18,031 | ₩18,792 | +3.46% | 135.9만 |
|---|
| 2026.04.17 | ₩18,565 | ₩19,059 | ₩18,098 | ₩18,205 | -1.94% | 133.4만 |
|---|
| 2026.04.16 | ₩19,113 | ₩19,447 | ₩18,458 | ₩18,485 | -3.28% | 129.2만 |
|---|
| 2026.04.15 | ₩17,684 | ₩18,966 | ₩17,563 | ₩18,832 | +6.50% | 141.4만 |
|---|
| 2026.04.14 | ₩18,779 | ₩18,979 | ₩17,203 | ₩17,670 | -5.90% | 186.4만 |
|---|
| 2026.04.13 | ₩17,911 | ₩18,993 | ₩17,590 | ₩18,645 | +4.10% | 153.3만 |
|---|
| 2026.04.10 | ₩18,472 | ₩19,206 | ₩18,044 | ₩18,098 | -2.02% | 139.8만 |
|---|
| 2026.04.09 | ₩18,993 | ₩19,233 | ₩17,831 | ₩18,391 | -3.16% | 236.7만 |
|---|
| 2026.04.08 | ₩20,782 | ₩21,276 | ₩18,765 | ₩18,886 | -9.13% | 195.4만 |
|---|
| 2026.04.07 | ₩20,916 | ₩21,357 | ₩20,008 | ₩20,155 | -3.64% | 161.5만 |
|---|
| 2026.04.06 | ₩20,782 | ₩21,503 | ₩20,675 | ₩21,103 | +1.54% | 129.7만 |
|---|
| 2026.04.02 | ₩19,447 | ₩20,849 | ₩19,433 | ₩20,702 | +6.46% | 116.3만 |
|---|
| 2026.04.01 | ₩20,822 | ₩21,637 | ₩19,700 | ₩19,807 | -4.87% | 255.5만 |
|---|
| 2026.03.31 | ₩19,647 | ₩21,143 | ₩19,487 | ₩20,649 | +5.10% | 247.4만 |
|---|
| 2026.03.30 | ₩20,675 | ₩20,756 | ₩19,033 | ₩19,273 | -6.78% | 205.4만 |
|---|
| 2026.03.27 | ₩18,659 | ₩21,089 | ₩18,311 | ₩20,782 | +11.38% | 255.8만 |
|---|
| 2026.03.26 | ₩18,298 | ₩18,792 | ₩17,790 | ₩18,659 | +1.97% | 238.5만 |
|---|
| 2026.03.25 | ₩19,113 | ₩19,180 | ₩18,432 | ₩18,592 | -2.73% | 133.1만 |
|---|
| 2026.03.24 | ₩17,831 | ₩19,487 | ₩17,617 | ₩19,086 | +7.04% | 350.7만 |
|---|
| 2026.03.23 | ₩18,164 | ₩18,485 | ₩17,590 | ₩17,991 | -0.96% | 173만 |
|---|
| 2026.03.20 | ₩18,498 | ₩18,993 | ₩17,497 | ₩17,964 | -2.89% | 196.6만 |
|---|
| 2026.03.19 | ₩18,004 | ₩20,168 | ₩16,909 | ₩19,286 | +7.12% | 320.3만 |
|---|
| 2026.03.18 | ₩18,832 | ₩18,832 | ₩18,138 | ₩18,178 | -3.48% | 161.5만 |
|---|
| 2026.03.17 | ₩19,086 | ₩19,273 | ₩18,565 | ₩19,126 | +0.21% | 131.3만 |
|---|
| 2026.03.16 | ₩19,407 | ₩19,714 | ₩18,512 | ₩19,206 | -1.03% | 148.5만 |
|---|
| 2026.03.13 | ₩20,475 | ₩20,836 | ₩19,193 | ₩19,500 | -4.76% | 123만 |
|---|
| 2026.03.12 | ₩20,836 | ₩20,836 | ₩19,447 | ₩20,208 | -3.01% | 148.4만 |
|---|
| 2026.03.11 | ₩19,580 | ₩21,196 | ₩19,513 | ₩21,023 | +7.37% | 190.8만 |
|---|
| 2026.03.10 | ₩18,966 | ₩20,675 | ₩18,832 | ₩19,700 | +3.87% | 208.1만 |
|---|
| 2026.03.09 | ₩18,445 | ₩19,420 | ₩17,964 | ₩18,939 | +2.68% | 140.2만 |
|---|
| 2026.03.06 | ₩19,126 | ₩19,674 | ₩18,645 | ₩18,725 | -2.09% | 119.5만 |
|---|
| 2026.03.05 | ₩20,769 | ₩20,862 | ₩19,033 | ₩19,767 | -4.82% | 187.2만 |
|---|
| 2026.03.04 | ₩21,049 | ₩22,238 | ₩20,462 | ₩21,156 | +0.51% | 126.9만 |
|---|
| 2026.03.03 | ₩20,809 | ₩21,303 | ₩19,847 | ₩20,662 | -0.71% | 183.8만 |
|---|
| 2026.03.02 | ₩19,794 | ₩21,156 | ₩19,473 | ₩20,769 | +4.93% | 212.7만 |
|---|
| 2026.02.27 | ₩19,046 | ₩20,221 | ₩18,205 | ₩20,221 | +6.17% | 418.2만 |
|---|
| 2026.02.26 | ₩21,704 | ₩22,706 | ₩18,859 | ₩19,941 | -8.12% | 601.1만 |
|---|
| 2026.02.25 | ₩24,816 | ₩25,203 | ₩23,453 | ₩23,587 | -4.95% | 296.6만 |
|---|
| 2026.02.24 | ₩22,933 | ₩24,308 | ₩22,305 | ₩24,175 | +5.42% | 188.5만 |
|---|
| 2026.02.23 | ₩21,370 | ₩23,146 | ₩21,370 | ₩22,973 | +7.50% | 173.9만 |
|---|
| 2026.02.20 | ₩22,492 | ₩23,213 | ₩21,236 | ₩22,118 | -1.66% | 147.3만 |
|---|
| 2026.02.19 | ₩21,677 | ₩22,372 | ₩21,036 | ₩22,332 | +3.02% | 90.8만 |
|---|
| 2026.02.18 | ₩22,158 | ₩22,826 | ₩21,383 | ₩21,717 | -1.99% | 136.5만 |
|---|
| 2026.02.17 | ₩21,984 | ₩21,984 | ₩20,368 | ₩21,450 | -2.43% | 134.8만 |
|---|
| 2026.02.13 | ₩21,463 | ₩22,318 | ₩21,036 | ₩22,011 | +2.55% | 148만 |
|---|
| 2026.02.12 | ₩22,746 | ₩23,173 | ₩21,410 | ₩21,784 | -4.23% | 155.4만 |
|---|
| 2026.02.11 | ₩23,333 | ₩23,934 | ₩22,265 | ₩22,959 | -1.60% | 217.5만 |
|---|
| 2026.02.10 | ₩23,721 | ₩23,721 | ₩22,185 | ₩22,291 | -6.02% | 160.7만 |
|---|
| 2026.02.09 | ₩24,295 | ₩24,295 | ₩22,893 | ₩23,453 | -3.46% | 213.7만 |
|---|
| 2026.02.06 | ₩23,988 | ₩24,816 | ₩23,120 | ₩24,348 | +1.50% | 240만 |
|---|
| 2026.02.05 | ₩25,070 | ₩25,631 | ₩22,171 | ₩23,106 | -7.83% | 326.5만 |
|---|
| 2026.02.04 | ₩27,995 | ₩29,317 | ₩24,856 | ₩26,378 | -5.77% | 362.8만 |
|---|
| 2026.02.03 | ₩25,577 | ₩27,981 | ₩25,310 | ₩27,834 | +8.83% | 310.4만 |
|---|
| 2026.02.02 | ₩26,125 | ₩27,714 | ₩24,495 | ₩24,896 | -4.70% | 319.5만 |
|---|
| 2026.01.30 | ₩25,924 | ₩27,207 | ₩25,110 | ₩26,058 | +0.52% | 351.6만 |
|---|
| 2026.01.29 | ₩29,370 | ₩29,918 | ₩25,844 | ₩26,672 | -9.19% | 488.3만 |
|---|
| 2026.01.28 | ₩31,133 | ₩31,133 | ₩28,783 | ₩30,158 | -3.13% | 321.5만 |
|---|
| 2026.01.27 | ₩29,504 | ₩32,055 | ₩29,450 | ₩30,666 | +3.94% | 311.9만 |
|---|
| 2026.01.26 | ₩37,865 | ₩38,292 | ₩28,622 | ₩29,504 | -22.08% | 1014.5만 |
|---|
| 2026.01.23 | ₩34,793 | ₩37,905 | ₩33,658 | ₩37,023 | +6.41% | 733.5만 |
|---|
| 2026.01.22 | ₩31,454 | ₩35,367 | ₩31,107 | ₩34,058 | +8.28% | 514.7만 |
|---|
| 2026.01.21 | ₩30,706 | ₩32,522 | ₩28,462 | ₩31,107 | +1.30% | 470.8만 |
|---|
| 2026.01.20 | ₩29,250 | ₩31,026 | ₩28,088 | ₩29,798 | +1.87% | 428만 |
|---|
| 2026.01.16 | ₩28,609 | ₩29,531 | ₩27,527 | ₩27,901 | -2.47% | 195.2만 |
|---|
| 2026.01.15 | ₩29,157 | ₩29,718 | ₩27,714 | ₩28,756 | -1.37% | 261.1만 |
|---|
| 2026.01.14 | ₩27,500 | ₩30,038 | ₩26,819 | ₩29,744 | +8.16% | 274.2만 |
|---|
| 2026.01.13 | ₩29,758 | ₩29,891 | ₩27,073 | ₩27,167 | -8.71% | 264만 |
|---|
| 2026.01.12 | ₩27,901 | ₩30,305 | ₩27,514 | ₩29,450 | +5.55% | 265만 |
|---|
| 2026.01.09 | ₩27,634 | ₩29,157 | ₩27,020 | ₩27,220 | -1.50% | 218.1만 |
|---|
| 2026.01.08 | ₩26,672 | ₩27,821 | ₩26,058 | ₩27,046 | +1.40% | 176.6만 |
|---|
| 2026.01.07 | ₩26,272 | ₩27,180 | ₩25,911 | ₩27,006 | +2.80% | 171.9만 |
|---|
| 2026.01.06 | ₩27,380 | ₩28,315 | ₩26,045 | ₩26,485 | -3.27% | 271.1만 |
|---|
| 2026.01.05 | ₩26,005 | ₩27,313 | ₩25,871 | ₩26,472 | +1.80% | 304만 |
|---|
| 2026.01.02 | ₩24,268 | ₩25,524 | ₩23,654 | ₩24,989 | +2.97% | 226.6만 |
|---|
| 2025.12.31 | ₩23,694 | ₩24,575 | ₩23,347 | ₩24,041 | +1.47% | 223.3만 |
|---|
| 2025.12.30 | ₩24,415 | ₩24,802 | ₩23,093 | ₩23,213 | -4.92% | 246만 |
|---|
| 2025.12.29 | ₩23,600 | ₩25,350 | ₩23,039 | ₩24,348 | +3.17% | 286만 |
|---|
| 2025.12.26 | ₩24,602 | ₩24,602 | ₩22,799 | ₩23,894 | -2.88% | 277.1만 |
|---|
| 2025.12.24 | ₩23,547 | ₩24,762 | ₩22,171 | ₩24,282 | +3.12% | 361.4만 |
|---|
| 2025.12.23 | ₩21,063 | ₩24,201 | ₩20,836 | ₩22,559 | +7.10% | 450.2만 |
|---|
| 2025.12.22 | ₩19,914 | ₩20,836 | ₩19,847 | ₩20,782 | +4.36% | 347.3만 |
|---|
| 2025.12.19 | ₩19,233 | ₩20,195 | ₩19,073 | ₩19,460 | +1.18% | 370.1만 |
|---|
| 2025.12.18 | ₩18,912 | ₩19,634 | ₩18,525 | ₩19,246 | +1.77% | 265.5만 |
|---|
| 2025.12.17 | ₩20,048 | ₩20,475 | ₩18,592 | ₩18,672 | -6.86% | 295.6만 |
|---|
| 2025.12.16 | ₩20,048 | ₩20,408 | ₩19,674 | ₩19,847 | -1.00% | 263.1만 |
|---|
| 2025.12.15 | ₩20,862 | ₩21,023 | ₩20,048 | ₩20,088 | -3.71% | 202.2만 |
|---|
| 2025.12.12 | ₩21,931 | ₩22,532 | ₩20,408 | ₩20,836 | -4.99% | 257.6만 |
|---|
| 2025.12.11 | ₩21,450 | ₩22,625 | ₩21,210 | ₩21,757 | +1.43% | 303.3만 |
|---|
| 2025.12.10 | ₩22,145 | ₩22,145 | ₩20,448 | ₩21,490 | -2.96% | 385.2만 |
|---|
| 2025.12.09 | ₩21,330 | ₩22,345 | ₩20,983 | ₩22,225 | +4.20% | 306만 |
|---|
| 2025.12.08 | ₩23,507 | ₩23,721 | ₩20,715 | ₩21,517 | -8.47% | 296.2만 |
|---|
| 2025.12.05 | ₩24,562 | ₩25,550 | ₩23,440 | ₩23,560 | -4.08% | 352.7만 |
|---|
| 2025.12.04 | ₩21,891 | ₩24,575 | ₩21,784 | ₩24,308 | +11.04% | 324.5만 |
|---|
| 2025.12.03 | ₩20,822 | ₩22,866 | ₩20,822 | ₩22,545 | +8.27% | 304만 |
|---|
| 2025.12.02 | ₩20,021 | ₩21,744 | ₩19,994 | ₩21,223 | +6.00% | 261.7만 |
|---|
| 2025.12.01 | ₩20,368 | ₩21,303 | ₩19,901 | ₩19,968 | -1.97% | 249만 |
|---|
| 2025.11.28 | ₩20,902 | ₩21,931 | ₩20,488 | ₩20,956 | +0.26% | 159.5만 |
|---|
| 2025.11.26 | ₩21,610 | ₩22,091 | ₩20,849 | ₩20,902 | -3.28% | 172.1만 |
|---|
| 2025.11.25 | ₩21,998 | ₩22,385 | ₩21,250 | ₩21,503 | -2.25% | 207.9만 |
|---|
| 2025.11.24 | ₩21,570 | ₩22,158 | ₩20,969 | ₩21,998 | +1.98% | 224.5만 |
|---|
| 2025.11.21 | ₩21,918 | ₩22,064 | ₩20,609 | ₩21,570 | -1.58% | 426.3만 |
|---|
| 2025.11.20 | ₩25,190 | ₩25,190 | ₩22,118 | ₩22,225 | -11.77% | 437만 |
|---|
| 2025.11.19 | ₩25,457 | ₩25,831 | ₩23,133 | ₩23,173 | -8.97% | 598.1만 |
|---|
| 2025.11.18 | ₩27,260 | ₩27,874 | ₩26,325 | ₩26,739 | -1.91% | 375.3만 |
|---|
| 2025.11.17 | ₩28,756 | ₩29,050 | ₩27,086 | ₩27,714 | -3.62% | 237만 |
|---|
| 2025.11.14 | ₩27,821 | ₩30,319 | ₩27,821 | ₩28,836 | +3.65% | 292.5만 |
|---|
| 2025.11.13 | ₩32,082 | ₩32,749 | ₩29,210 | ₩29,290 | -8.70% | 301.7만 |
|---|
| 2025.11.12 | ₩32,549 | ₩33,564 | ₩32,082 | ₩32,509 | -0.12% | 239.1만 |
|---|
| 2025.11.11 | ₩32,950 | ₩33,030 | ₩30,652 | ₩31,948 | -3.04% | 199.2만 |
|---|
| 2025.11.10 | ₩34,005 | ₩34,098 | ₩32,696 | ₩33,190 | -2.40% | 236.2만 |
|---|
| 2025.11.07 | ₩31,133 | ₩33,537 | ₩30,920 | ₩33,003 | +6.01% | 346.8만 |
|---|
| 2025.11.06 | ₩32,415 | ₩32,830 | ₩30,372 | ₩31,774 | -1.98% | 506.9만 |
|---|
| 2025.11.05 | ₩32,389 | ₩32,776 | ₩29,851 | ₩32,509 | +0.37% | 1005.8만 |
|---|
| 2025.11.04 | ₩35,394 | ₩37,331 | ₩34,753 | ₩35,514 | +0.34% | 216만 |
|---|
| 2025.11.03 | ₩39,681 | ₩40,296 | ₩36,850 | ₩37,224 | -6.19% | 225.3만 |
|---|
| 2025.10.31 | ₩44,904 | ₩47,014 | ₩39,842 | ₩40,549 | -9.70% | 412.5만 |
|---|
| 2025.10.30 | ₩38,706 | ₩41,471 | ₩36,957 | ₩39,601 | +2.31% | 371.4만 |
|---|
| 2025.10.29 | ₩37,664 | ₩40,042 | ₩36,382 | ₩38,706 | +2.77% | 410.8만 |
|---|
| 2025.10.28 | ₩38,733 | ₩43,221 | ₩36,810 | ₩37,691 | -2.69% | 710.5만 |
|---|
| 2025.10.27 | ₩45,050 | ₩46,600 | ₩42,099 | ₩45,371 | +0.71% | 550.7만 |
|---|
| 2025.10.24 | ₩49,351 | ₩50,567 | ₩45,545 | ₩46,573 | -5.63% | 446.9만 |
|---|
| 2025.10.23 | ₩53,452 | ₩54,266 | ₩47,495 | ₩48,096 | -10.02% | 719.7만 |
|---|
| 2025.10.22 | ₩51,982 | ₩55,749 | ₩51,021 | ₩53,184 | +2.31% | 382.6만 |
|---|
| 2025.10.21 | ₩60,263 | ₩60,263 | ₩53,759 | ₩55,722 | -7.54% | 425.3만 |
|---|
| 2025.10.20 | ₩64,243 | ₩65,392 | ₩61,532 | ₩63,669 | -0.89% | 216.8만 |
|---|
| 2025.10.17 | ₩59,996 | ₩63,616 | ₩58,968 | ₩61,145 | +1.91% | 398.7만 |
|---|
| 2025.10.16 | ₩66,273 | ₩72,591 | ₩65,218 | ₩66,086 | -0.28% | 444.6만 |
|---|
| 2025.10.15 | ₩76,785 | ₩77,199 | ₩61,439 | ₩63,909 | -16.77% | 579.5만 |
|---|
| 2025.10.14 | ₩69,452 | ₩73,526 | ₩64,243 | ₩72,858 | +4.90% | 358.3만 |
|---|
| 2025.10.13 | ₩66,434 | ₩72,257 | ₩66,367 | ₩70,013 | +5.39% | 344.9만 |
|---|
| 2025.10.10 | ₩62,774 | ₩66,300 | ₩61,999 | ₩63,041 | +0.43% | 443.1만 |
|---|