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 | ₩11,366 | ₩11,993 | ₩11,273 | ₩11,606 | +2.11% | 229.8만 |
| 2026.10.08 | ₩10,913 | ₩11,767 | ₩10,859 | ₩11,326 | +3.79% | 337.3만 |
| 2026.10.07 | ₩10,713 | ₩11,073 | ₩10,366 | ₩10,979 | +2.49% | 222.6만 |
| 2026.10.06 | ₩10,673 | ₩11,006 | ₩10,513 | ₩10,966 | +2.75% | 155.2만 |
| 2026.10.05 | ₩10,993 | ₩11,126 | ₩10,606 | ₩10,673 | -2.91% | 219.6만 |
| 2026.10.02 | ₩11,193 | ₩11,286 | ₩10,766 | ₩10,819 | -3.34% | 176.4만 |
| 2026.10.01 | ₩11,113 | ₩11,193 | ₩10,499 | ₩11,113 | 0.00% | 222.6만 |
| 2026.09.30 | ₩11,380 | ₩11,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,033 |
| -3.05% |
| 211.8만 |
| 2026.09.29 | ₩11,913 | ₩11,940 | ₩11,166 | ₩11,180 | -6.16% | 216.6만 |
|---|
| 2026.09.28 | ₩11,900 | ₩12,140 | ₩11,620 | ₩11,980 | +0.67% | 121.4만 |
|---|
| 2026.09.25 | ₩12,020 | ₩12,327 | ₩11,780 | ₩12,033 | +0.11% | 160.4만 |
|---|
| 2026.09.24 | ₩12,407 | ₩12,407 | ₩11,793 | ₩12,193 | -1.72% | 186.6만 |
|---|
| 2026.09.23 | ₩12,674 | ₩12,674 | ₩12,327 | ₩12,380 | -2.32% | 193.4만 |
|---|
| 2026.09.22 | ₩12,687 | ₩13,608 | ₩12,274 | ₩12,941 | +2.00% | 272.5만 |
|---|
| 2026.09.21 | ₩12,447 | ₩12,887 | ₩12,380 | ₩12,500 | +0.43% | 189.7만 |
|---|
| 2026.09.18 | ₩12,874 | ₩13,074 | ₩12,274 | ₩12,300 | -4.46% | 280.2만 |
|---|
| 2026.09.17 | ₩13,408 | ₩13,488 | ₩12,914 | ₩13,087 | -2.39% | 188.6만 |
|---|
| 2026.09.16 | ₩13,514 | ₩13,954 | ₩12,834 | ₩13,207 | -2.27% | 188.3만 |
|---|
| 2026.09.15 | ₩13,608 | ₩13,861 | ₩13,167 | ₩13,394 | -1.57% | 197.3만 |
|---|
| 2026.09.14 | ₩14,742 | ₩14,742 | ₩13,594 | ₩13,728 | -6.88% | 226.4만 |
|---|
| 2026.09.11 | ₩15,195 | ₩15,289 | ₩14,301 | ₩14,928 | -1.76% | 244.8만 |
|---|
| 2026.09.10 | ₩15,702 | ₩15,796 | ₩15,235 | ₩15,275 | -2.72% | 205.7만 |
|---|
| 2026.09.09 | ₩16,503 | ₩17,036 | ₩16,222 | ₩16,383 | -0.73% | 156.6만 |
|---|
| 2026.09.08 | ₩17,210 | ₩17,890 | ₩16,676 | ₩16,716 | -2.87% | 129.2만 |
|---|
| 2026.09.04 | ₩17,583 | ₩18,250 | ₩17,063 | ₩17,610 | +0.15% | 278.8만 |
|---|
| 2026.09.03 | ₩19,011 | ₩19,064 | ₩15,849 | ₩16,476 | -13.33% | 333.6만 |
|---|
| 2026.09.02 | ₩19,037 | ₩20,265 | ₩18,917 | ₩19,224 | +0.98% | 261.3만 |
|---|
| 2026.09.01 | ₩18,744 | ₩19,131 | ₩18,210 | ₩18,690 | -0.28% | 247.6만 |
|---|
| 2026.08.31 | ₩18,117 | ₩19,664 | ₩18,117 | ₩18,997 | +4.86% | 325.5만 |
|---|
| 2026.08.28 | ₩18,477 | ₩18,931 | ₩17,730 | ₩17,743 | -3.97% | 226.4만 |
|---|
| 2026.08.27 | ₩17,183 | ₩18,891 | ₩17,010 | ₩18,557 | +8.00% | 254.6만 |
|---|
| 2026.08.26 | ₩16,703 | ₩17,010 | ₩15,969 | ₩16,943 | +1.44% | 214.7만 |
|---|
| 2026.08.25 | ₩16,329 | ₩17,303 | ₩16,022 | ₩17,236 | +5.56% | 124.7만 |
|---|
| 2026.08.24 | ₩15,796 | ₩16,889 | ₩15,729 | ₩16,583 | +4.98% | 212.7만 |
|---|
| 2026.08.21 | ₩15,302 | ₩15,956 | ₩15,075 | ₩15,876 | +3.75% | 154.8만 |
|---|
| 2026.08.20 | ₩15,942 | ₩16,583 | ₩14,728 | ₩14,875 | -6.69% | 166.2만 |
|---|
| 2026.08.19 | ₩15,902 | ₩16,289 | ₩15,502 | ₩16,089 | +1.17% | 191.6만 |
|---|
| 2026.08.18 | ₩15,008 | ₩15,555 | ₩14,568 | ₩15,475 | +3.11% | 224.5만 |
|---|
| 2026.08.17 | ₩15,902 | ₩16,409 | ₩14,968 | ₩16,316 | +2.60% | 233.7만 |
|---|
| 2026.08.14 | ₩14,168 | ₩16,449 | ₩14,168 | ₩16,342 | +15.35% | 345.7만 |
|---|
| 2026.08.13 | ₩14,355 | ₩14,688 | ₩13,848 | ₩14,048 | -2.14% | 134.4만 |
|---|
| 2026.08.12 | ₩13,914 | ₩14,688 | ₩13,728 | ₩14,555 | +4.60% | 208.6만 |
|---|
| 2026.08.11 | ₩13,488 | ₩13,834 | ₩13,287 | ₩13,621 | +0.99% | 89만 |
|---|
| 2026.08.10 | ₩13,661 | ₩13,821 | ₩13,074 | ₩13,581 | -0.59% | 161만 |
|---|
| 2026.08.07 | ₩13,114 | ₩14,088 | ₩12,941 | ₩13,661 | +4.17% | 255.2만 |
|---|
| 2026.08.06 | ₩12,180 | ₩13,781 | ₩12,127 | ₩12,794 | +5.04% | 338.9만 |
|---|
| 2026.08.05 | ₩13,834 | ₩13,954 | ₩11,980 | ₩12,327 | -10.90% | 333.6만 |
|---|
| 2026.08.04 | ₩12,460 | ₩13,047 | ₩12,180 | ₩12,861 | +3.21% | 381만 |
|---|
| 2026.08.03 | ₩11,860 | ₩12,367 | ₩11,420 | ₩11,873 | +0.11% | 344만 |
|---|
| 2026.07.31 | ₩13,474 | ₩13,528 | ₩12,127 | ₩12,234 | -9.21% | 336.5만 |
|---|
| 2026.07.30 | ₩13,367 | ₩13,608 | ₩12,554 | ₩13,047 | -2.40% | 233.3만 |
|---|
| 2026.07.29 | ₩12,887 | ₩13,261 | ₩12,247 | ₩12,847 | -0.31% | 263만 |
|---|
| 2026.07.28 | ₩13,474 | ₩13,474 | ₩12,607 | ₩13,007 | -3.47% | 178.3만 |
|---|
| 2026.07.27 | ₩14,021 | ₩14,248 | ₩12,901 | ₩13,568 | -3.24% | 189.1만 |
|---|
| 2026.07.24 | ₩15,102 | ₩15,102 | ₩13,754 | ₩13,808 | -8.57% | 221.8만 |
|---|
| 2026.07.23 | ₩16,596 | ₩16,889 | ₩14,822 | ₩14,942 | -9.97% | 131.9만 |
|---|
| 2026.07.22 | ₩15,876 | ₩16,609 | ₩15,876 | ₩16,596 | +4.54% | 85.3만 |
|---|
| 2026.07.21 | ₩15,382 | ₩15,956 | ₩15,342 | ₩15,836 | +2.95% | 116.5만 |
|---|
| 2026.07.20 | ₩15,475 | ₩15,729 | ₩14,942 | ₩15,262 | -1.38% | 140만 |
|---|
| 2026.07.17 | ₩15,902 | ₩16,342 | ₩15,302 | ₩15,555 | -2.18% | 133.9만 |
|---|
| 2026.07.16 | ₩17,103 | ₩17,356 | ₩16,142 | ₩16,142 | -5.62% | 160.5만 |
|---|
| 2026.07.15 | ₩17,330 | ₩17,743 | ₩16,142 | ₩17,076 | -1.46% | 105.2만 |
|---|
| 2026.07.14 | ₩17,170 | ₩17,850 | ₩17,063 | ₩17,330 | +0.93% | 123만 |
|---|
| 2026.07.13 | ₩16,489 | ₩17,076 | ₩16,356 | ₩16,849 | +2.18% | 133만 |
|---|
| 2026.07.10 | ₩16,676 | ₩16,943 | ₩16,182 | ₩16,449 | -1.36% | 94.4만 |
|---|
| 2026.07.09 | ₩15,889 | ₩16,836 | ₩15,675 | ₩16,649 | +4.79% | 108.3만 |
|---|
| 2026.07.08 | ₩15,742 | ₩16,543 | ₩15,675 | ₩16,316 | +3.64% | 133.8만 |
|---|
| 2026.07.07 | ₩16,583 | ₩16,756 | ₩15,128 | ₩16,222 | -2.17% | 273.7만 |
|---|
| 2026.07.06 | ₩17,303 | ₩17,610 | ₩16,516 | ₩16,596 | -4.09% | 102.1만 |
|---|
| 2026.07.02 | ₩17,436 | ₩18,130 | ₩16,423 | ₩17,276 | -0.92% | 157.6만 |
|---|
| 2026.07.01 | ₩17,703 | ₩18,664 | ₩17,116 | ₩17,130 | -3.24% | 113.1만 |
|---|
| 2026.06.30 | ₩16,889 | ₩17,730 | ₩16,623 | ₩17,650 | +4.50% | 201.4만 |
|---|
| 2026.06.29 | ₩16,663 | ₩17,276 | ₩16,062 | ₩16,916 | +1.52% | 175.7만 |
|---|
| 2026.06.26 | ₩16,623 | ₩17,597 | ₩16,262 | ₩16,756 | +0.80% | 231.2만 |
|---|
| 2026.06.25 | ₩16,676 | ₩17,023 | ₩16,369 | ₩16,876 | +1.20% | 119.1만 |
|---|
| 2026.06.24 | ₩16,729 | ₩17,116 | ₩16,302 | ₩16,769 | +0.24% | 155.6만 |
|---|
| 2026.06.23 | ₩17,370 | ₩17,757 | ₩16,463 | ₩17,116 | -1.46% | 239.6만 |
|---|
| 2026.06.22 | ₩18,384 | ₩18,477 | ₩17,556 | ₩17,890 | -2.69% | 152.7만 |
|---|
| 2026.06.18 | ₩19,491 | ₩19,864 | ₩18,597 | ₩18,664 | -4.24% | 147.3만 |
|---|
| 2026.06.17 | ₩18,570 | ₩20,171 | ₩18,544 | ₩19,384 | +4.38% | 164.7만 |
|---|
| 2026.06.16 | ₩19,571 | ₩19,784 | ₩18,384 | ₩18,464 | -5.66% | 132.9만 |
|---|
| 2026.06.15 | ₩20,385 | ₩20,838 | ₩19,531 | ₩19,571 | -3.99% | 88.5만 |
|---|
| 2026.06.12 | ₩20,131 | ₩20,932 | ₩19,918 | ₩20,358 | +1.13% | 93.3만 |
|---|
| 2026.06.11 | ₩19,024 | ₩19,864 | ₩18,811 | ₩19,838 | +4.28% | 107.7만 |
|---|
| 2026.06.10 | ₩19,117 | ₩19,704 | ₩18,143 | ₩19,051 | -0.35% | 342.7만 |
|---|
| 2026.06.09 | ₩20,385 | ₩20,451 | ₩18,784 | ₩19,744 | -3.14% | 148.5만 |
|---|
| 2026.06.08 | ₩20,918 | ₩21,078 | ₩19,864 | ₩20,358 | -2.68% | 108.4만 |
|---|
| 2026.06.05 | ₩22,466 | ₩22,466 | ₩20,265 | ₩20,878 | -7.07% | 194만 |
|---|
| 2026.06.04 | ₩22,039 | ₩23,373 | ₩21,759 | ₩22,759 | +3.27% | 118.5만 |
|---|
| 2026.06.03 | ₩22,946 | ₩23,120 | ₩21,946 | ₩22,493 | -1.98% | 140만 |
|---|
| 2026.06.02 | ₩21,559 | ₩24,147 | ₩21,105 | ₩23,373 | +8.42% | 223.4만 |
|---|
| 2026.06.01 | ₩20,825 | ₩22,533 | ₩20,692 | ₩21,999 | +5.64% | 140.2만 |
|---|
| 2026.05.29 | ₩22,226 | ₩22,252 | ₩20,785 | ₩20,825 | -6.30% | 125만 |
|---|
| 2026.05.28 | ₩20,625 | ₩22,479 | ₩20,185 | ₩22,239 | +7.83% | 199.8만 |
|---|
| 2026.05.27 | ₩19,424 | ₩20,812 | ₩19,077 | ₩20,732 | +6.73% | 129.7만 |
|---|
| 2026.05.26 | ₩18,971 | ₩20,545 | ₩18,971 | ₩19,758 | +4.15% | 154.1만 |
|---|
| 2026.05.22 | ₩18,664 | ₩19,171 | ₩18,143 | ₩18,570 | -0.50% | 81.3만 |
|---|
| 2026.05.21 | ₩17,623 | ₩18,891 | ₩17,610 | ₩18,557 | +5.30% | 102.9만 |
|---|
| 2026.05.20 | ₩18,397 | ₩18,477 | ₩17,597 | ₩17,610 | -4.28% | 94.2만 |
|---|
| 2026.05.19 | ₩18,410 | ₩18,410 | ₩17,543 | ₩18,197 | -1.16% | 170.1만 |
|---|
| 2026.05.18 | ₩19,411 | ₩19,611 | ₩18,090 | ₩18,450 | -4.95% | 192.8만 |
|---|
| 2026.05.15 | ₩19,624 | ₩19,998 | ₩18,797 | ₩19,358 | -1.36% | 170.1만 |
|---|
| 2026.05.14 | ₩20,305 | ₩20,798 | ₩19,344 | ₩20,265 | -0.20% | 187.7만 |
|---|
| 2026.05.13 | ₩21,759 | ₩21,892 | ₩19,478 | ₩20,425 | -6.13% | 330.1만 |
|---|
| 2026.05.12 | ₩19,211 | ₩22,212 | ₩18,570 | ₩22,026 | +14.65% | 354.7만 |
|---|
| 2026.05.11 | ₩19,811 | ₩20,945 | ₩19,518 | ₩20,238 | +2.15% | 138.6만 |
|---|
| 2026.05.08 | ₩19,731 | ₩20,038 | ₩19,424 | ₩19,758 | +0.14% | 94.5만 |
|---|
| 2026.05.07 | ₩20,878 | ₩20,985 | ₩19,691 | ₩19,704 | -5.62% | 91.8만 |
|---|
| 2026.05.06 | ₩20,171 | ₩21,065 | ₩19,985 | ₩20,878 | +3.51% | 92.7만 |
|---|
| 2026.05.05 | ₩19,131 | ₩20,465 | ₩18,957 | ₩20,051 | +4.81% | 90.8만 |
|---|
| 2026.05.04 | ₩19,878 | ₩20,318 | ₩19,077 | ₩19,331 | -2.75% | 131.1만 |
|---|
| 2026.05.01 | ₩19,518 | ₩19,851 | ₩18,744 | ₩19,731 | +1.09% | 112.6만 |
|---|
| 2026.04.30 | ₩19,691 | ₩20,198 | ₩19,251 | ₩19,811 | +0.61% | 102.5만 |
|---|
| 2026.04.29 | ₩19,731 | ₩19,798 | ₩19,104 | ₩19,411 | -1.62% | 109.9만 |
|---|
| 2026.04.28 | ₩18,944 | ₩19,518 | ₩18,624 | ₩19,424 | +2.54% | 117.8만 |
|---|
| 2026.04.27 | ₩18,357 | ₩19,478 | ₩18,357 | ₩19,331 | +5.31% | 122.6만 |
|---|
| 2026.04.24 | ₩18,504 | ₩18,771 | ₩18,117 | ₩18,397 | -0.58% | 113.2만 |
|---|
| 2026.04.23 | ₩19,904 | ₩20,238 | ₩18,437 | ₩18,650 | -6.30% | 107.7만 |
|---|
| 2026.04.22 | ₩20,545 | ₩20,918 | ₩19,211 | ₩19,904 | -3.12% | 193.4만 |
|---|
| 2026.04.21 | ₩19,651 | ₩21,025 | ₩19,344 | ₩19,918 | +1.36% | 241.3만 |
|---|
| 2026.04.20 | ₩18,143 | ₩18,811 | ₩18,010 | ₩18,771 | +3.46% | 135.9만 |
|---|
| 2026.04.17 | ₩18,544 | ₩19,037 | ₩18,077 | ₩18,184 | -1.94% | 133.4만 |
|---|
| 2026.04.16 | ₩19,091 | ₩19,424 | ₩18,437 | ₩18,464 | -3.28% | 129.2만 |
|---|
| 2026.04.15 | ₩17,663 | ₩18,944 | ₩17,543 | ₩18,811 | +6.50% | 141.4만 |
|---|
| 2026.04.14 | ₩18,757 | ₩18,957 | ₩17,183 | ₩17,650 | -5.90% | 186.4만 |
|---|
| 2026.04.13 | ₩17,890 | ₩18,971 | ₩17,570 | ₩18,624 | +4.10% | 153.3만 |
|---|
| 2026.04.10 | ₩18,450 | ₩19,184 | ₩18,023 | ₩18,077 | -2.02% | 139.8만 |
|---|
| 2026.04.09 | ₩18,971 | ₩19,211 | ₩17,810 | ₩18,370 | -3.16% | 236.7만 |
|---|
| 2026.04.08 | ₩20,758 | ₩21,252 | ₩18,744 | ₩18,864 | -9.13% | 195.4만 |
|---|
| 2026.04.07 | ₩20,892 | ₩21,332 | ₩19,985 | ₩20,131 | -3.64% | 161.5만 |
|---|
| 2026.04.06 | ₩20,758 | ₩21,479 | ₩20,652 | ₩21,078 | +1.54% | 129.7만 |
|---|
| 2026.04.02 | ₩19,424 | ₩20,825 | ₩19,411 | ₩20,678 | +6.46% | 116.3만 |
|---|
| 2026.04.01 | ₩20,798 | ₩21,612 | ₩19,678 | ₩19,784 | -4.87% | 255.5만 |
|---|
| 2026.03.31 | ₩19,624 | ₩21,118 | ₩19,464 | ₩20,625 | +5.10% | 247.4만 |
|---|
| 2026.03.30 | ₩20,652 | ₩20,732 | ₩19,011 | ₩19,251 | -6.78% | 205.4만 |
|---|
| 2026.03.27 | ₩18,637 | ₩21,065 | ₩18,290 | ₩20,758 | +11.38% | 255.8만 |
|---|
| 2026.03.26 | ₩18,277 | ₩18,771 | ₩17,770 | ₩18,637 | +1.97% | 238.5만 |
|---|
| 2026.03.25 | ₩19,091 | ₩19,157 | ₩18,410 | ₩18,570 | -2.73% | 133.1만 |
|---|
| 2026.03.24 | ₩17,810 | ₩19,464 | ₩17,597 | ₩19,064 | +7.04% | 350.7만 |
|---|
| 2026.03.23 | ₩18,143 | ₩18,464 | ₩17,570 | ₩17,970 | -0.96% | 173만 |
|---|
| 2026.03.20 | ₩18,477 | ₩18,971 | ₩17,476 | ₩17,943 | -2.89% | 196.6만 |
|---|
| 2026.03.19 | ₩17,983 | ₩20,145 | ₩16,889 | ₩19,264 | +7.12% | 320.3만 |
|---|
| 2026.03.18 | ₩18,811 | ₩18,811 | ₩18,117 | ₩18,157 | -3.48% | 161.5만 |
|---|
| 2026.03.17 | ₩19,064 | ₩19,251 | ₩18,544 | ₩19,104 | +0.21% | 131.3만 |
|---|
| 2026.03.16 | ₩19,384 | ₩19,691 | ₩18,490 | ₩19,184 | -1.03% | 148.5만 |
|---|
| 2026.03.13 | ₩20,451 | ₩20,812 | ₩19,171 | ₩19,478 | -4.76% | 123만 |
|---|
| 2026.03.12 | ₩20,812 | ₩20,812 | ₩19,424 | ₩20,185 | -3.01% | 148.4만 |
|---|
| 2026.03.11 | ₩19,558 | ₩21,172 | ₩19,491 | ₩20,998 | +7.37% | 190.8만 |
|---|
| 2026.03.10 | ₩18,944 | ₩20,652 | ₩18,811 | ₩19,678 | +3.87% | 208.1만 |
|---|
| 2026.03.09 | ₩18,424 | ₩19,398 | ₩17,943 | ₩18,917 | +2.68% | 140.2만 |
|---|
| 2026.03.06 | ₩19,104 | ₩19,651 | ₩18,624 | ₩18,704 | -2.09% | 119.5만 |
|---|
| 2026.03.05 | ₩20,745 | ₩20,838 | ₩19,011 | ₩19,744 | -4.82% | 187.2만 |
|---|
| 2026.03.04 | ₩21,025 | ₩22,212 | ₩20,438 | ₩21,132 | +0.51% | 126.9만 |
|---|
| 2026.03.03 | ₩20,785 | ₩21,279 | ₩19,824 | ₩20,638 | -0.71% | 183.8만 |
|---|
| 2026.03.02 | ₩19,771 | ₩21,132 | ₩19,451 | ₩20,745 | +4.93% | 212.7만 |
|---|
| 2026.02.27 | ₩19,024 | ₩20,198 | ₩18,184 | ₩20,198 | +6.17% | 418.2만 |
|---|
| 2026.02.26 | ₩21,679 | ₩22,679 | ₩18,837 | ₩19,918 | -8.12% | 601.1만 |
|---|
| 2026.02.25 | ₩24,787 | ₩25,174 | ₩23,426 | ₩23,560 | -4.95% | 296.6만 |
|---|
| 2026.02.24 | ₩22,906 | ₩24,280 | ₩22,279 | ₩24,147 | +5.42% | 188.5만 |
|---|
| 2026.02.23 | ₩21,345 | ₩23,120 | ₩21,345 | ₩22,946 | +7.50% | 173.9만 |
|---|
| 2026.02.20 | ₩22,466 | ₩23,186 | ₩21,212 | ₩22,092 | -1.66% | 147.3만 |
|---|
| 2026.02.19 | ₩21,652 | ₩22,346 | ₩21,012 | ₩22,306 | +3.02% | 90.8만 |
|---|
| 2026.02.18 | ₩22,132 | ₩22,799 | ₩21,359 | ₩21,692 | -1.99% | 136.5만 |
|---|
| 2026.02.17 | ₩21,959 | ₩21,959 | ₩20,345 | ₩21,425 | -2.43% | 134.8만 |
|---|
| 2026.02.13 | ₩21,439 | ₩22,292 | ₩21,012 | ₩21,986 | +2.55% | 148만 |
|---|
| 2026.02.12 | ₩22,719 | ₩23,146 | ₩21,385 | ₩21,759 | -4.23% | 155.4만 |
|---|
| 2026.02.11 | ₩23,306 | ₩23,907 | ₩22,239 | ₩22,933 | -1.60% | 217.5만 |
|---|
| 2026.02.10 | ₩23,693 | ₩23,693 | ₩22,159 | ₩22,266 | -6.02% | 160.7만 |
|---|
| 2026.02.09 | ₩24,267 | ₩24,267 | ₩22,866 | ₩23,426 | -3.46% | 213.7만 |
|---|
| 2026.02.06 | ₩23,960 | ₩24,787 | ₩23,093 | ₩24,320 | +1.50% | 240만 |
|---|
| 2026.02.05 | ₩25,041 | ₩25,601 | ₩22,146 | ₩23,080 | -7.83% | 326.5만 |
|---|
| 2026.02.04 | ₩27,962 | ₩29,283 | ₩24,827 | ₩26,348 | -5.77% | 362.8만 |
|---|
| 2026.02.03 | ₩25,548 | ₩27,949 | ₩25,281 | ₩27,802 | +8.83% | 310.4만 |
|---|
| 2026.02.02 | ₩26,095 | ₩27,682 | ₩24,467 | ₩24,867 | -4.70% | 319.5만 |
|---|
| 2026.01.30 | ₩25,894 | ₩27,175 | ₩25,081 | ₩26,028 | +0.52% | 351.6만 |
|---|
| 2026.01.29 | ₩29,336 | ₩29,883 | ₩25,814 | ₩26,642 | -9.19% | 488.3만 |
|---|
| 2026.01.28 | ₩31,097 | ₩31,097 | ₩28,749 | ₩30,124 | -3.13% | 321.5만 |
|---|
| 2026.01.27 | ₩29,470 | ₩32,018 | ₩29,416 | ₩30,630 | +3.94% | 311.9만 |
|---|
| 2026.01.26 | ₩37,821 | ₩38,248 | ₩28,589 | ₩29,470 | -22.08% | 1014.5만 |
|---|
| 2026.01.23 | ₩34,753 | ₩37,861 | ₩33,619 | ₩36,981 | +6.41% | 733.5만 |
|---|
| 2026.01.22 | ₩31,418 | ₩35,326 | ₩31,071 | ₩34,019 | +8.28% | 514.7만 |
|---|
| 2026.01.21 | ₩30,670 | ₩32,485 | ₩28,429 | ₩31,071 | +1.30% | 470.8만 |
|---|
| 2026.01.20 | ₩29,216 | ₩30,991 | ₩28,056 | ₩29,763 | +1.87% | 428만 |
|---|
| 2026.01.16 | ₩28,576 | ₩29,497 | ₩27,495 | ₩27,869 | -2.47% | 195.2만 |
|---|
| 2026.01.15 | ₩29,123 | ₩29,683 | ₩27,682 | ₩28,723 | -1.37% | 261.1만 |
|---|
| 2026.01.14 | ₩27,469 | ₩30,003 | ₩26,788 | ₩29,710 | +8.16% | 274.2만 |
|---|
| 2026.01.13 | ₩29,723 | ₩29,857 | ₩27,042 | ₩27,135 | -8.71% | 264만 |
|---|
| 2026.01.12 | ₩27,869 | ₩30,270 | ₩27,482 | ₩29,416 | +5.55% | 265만 |
|---|
| 2026.01.09 | ₩27,602 | ₩29,123 | ₩26,988 | ₩27,189 | -1.50% | 218.1만 |
|---|
| 2026.01.08 | ₩26,642 | ₩27,789 | ₩26,028 | ₩27,015 | +1.40% | 176.6만 |
|---|
| 2026.01.07 | ₩26,241 | ₩27,149 | ₩25,881 | ₩26,975 | +2.80% | 171.9만 |
|---|
| 2026.01.06 | ₩27,349 | ₩28,282 | ₩26,015 | ₩26,455 | -3.27% | 271.1만 |
|---|
| 2026.01.05 | ₩25,975 | ₩27,282 | ₩25,841 | ₩26,441 | +1.80% | 304만 |
|---|
| 2026.01.02 | ₩24,240 | ₩25,494 | ₩23,627 | ₩24,961 | +2.97% | 226.6만 |
|---|
| 2025.12.31 | ₩23,667 | ₩24,547 | ₩23,320 | ₩24,013 | +1.47% | 223.3만 |
|---|
| 2025.12.30 | ₩24,387 | ₩24,774 | ₩23,066 | ₩23,186 | -4.92% | 246만 |
|---|
| 2025.12.29 | ₩23,573 | ₩25,321 | ₩23,013 | ₩24,320 | +3.17% | 286만 |
|---|
| 2025.12.26 | ₩24,574 | ₩24,574 | ₩22,773 | ₩23,867 | -2.88% | 277.1만 |
|---|
| 2025.12.24 | ₩23,520 | ₩24,734 | ₩22,146 | ₩24,254 | +3.12% | 361.4만 |
|---|
| 2025.12.23 | ₩21,038 | ₩24,174 | ₩20,812 | ₩22,533 | +7.10% | 450.2만 |
|---|
| 2025.12.22 | ₩19,891 | ₩20,812 | ₩19,824 | ₩20,758 | +4.36% | 347.3만 |
|---|
| 2025.12.19 | ₩19,211 | ₩20,171 | ₩19,051 | ₩19,438 | +1.18% | 370.1만 |
|---|
| 2025.12.18 | ₩18,891 | ₩19,611 | ₩18,504 | ₩19,224 | +1.77% | 265.5만 |
|---|
| 2025.12.17 | ₩20,025 | ₩20,451 | ₩18,570 | ₩18,650 | -6.86% | 295.6만 |
|---|
| 2025.12.16 | ₩20,025 | ₩20,385 | ₩19,651 | ₩19,824 | -1.00% | 263.1만 |
|---|
| 2025.12.15 | ₩20,838 | ₩20,998 | ₩20,025 | ₩20,065 | -3.71% | 202.2만 |
|---|
| 2025.12.12 | ₩21,906 | ₩22,506 | ₩20,385 | ₩20,812 | -4.99% | 257.6만 |
|---|
| 2025.12.11 | ₩21,425 | ₩22,599 | ₩21,185 | ₩21,732 | +1.43% | 303.3만 |
|---|
| 2025.12.10 | ₩22,119 | ₩22,119 | ₩20,425 | ₩21,465 | -2.96% | 385.2만 |
|---|
| 2025.12.09 | ₩21,305 | ₩22,319 | ₩20,958 | ₩22,199 | +4.20% | 306만 |
|---|
| 2025.12.08 | ₩23,480 | ₩23,693 | ₩20,692 | ₩21,492 | -8.47% | 296.2만 |
|---|
| 2025.12.05 | ₩24,534 | ₩25,521 | ₩23,413 | ₩23,533 | -4.08% | 352.7만 |
|---|
| 2025.12.04 | ₩21,866 | ₩24,547 | ₩21,759 | ₩24,280 | +11.04% | 324.5만 |
|---|
| 2025.12.03 | ₩20,798 | ₩22,839 | ₩20,798 | ₩22,519 | +8.27% | 304만 |
|---|
| 2025.12.02 | ₩19,998 | ₩21,719 | ₩19,971 | ₩21,199 | +6.00% | 261.7만 |
|---|
| 2025.12.01 | ₩20,345 | ₩21,279 | ₩19,878 | ₩19,944 | -1.97% | 249만 |
|---|
| 2025.11.28 | ₩20,878 | ₩21,906 | ₩20,465 | ₩20,932 | +0.26% | 159.5만 |
|---|
| 2025.11.26 | ₩21,585 | ₩22,066 | ₩20,825 | ₩20,878 | -3.28% | 172.1만 |
|---|
| 2025.11.25 | ₩21,972 | ₩22,359 | ₩21,225 | ₩21,479 | -2.25% | 207.9만 |
|---|
| 2025.11.24 | ₩21,545 | ₩22,132 | ₩20,945 | ₩21,972 | +1.98% | 224.5만 |
|---|
| 2025.11.21 | ₩21,892 | ₩22,039 | ₩20,585 | ₩21,545 | -1.58% | 426.3만 |
|---|
| 2025.11.20 | ₩25,161 | ₩25,161 | ₩22,092 | ₩22,199 | -11.77% | 437만 |
|---|
| 2025.11.19 | ₩25,428 | ₩25,801 | ₩23,106 | ₩23,146 | -8.97% | 598.1만 |
|---|
| 2025.11.18 | ₩27,229 | ₩27,842 | ₩26,295 | ₩26,708 | -1.91% | 375.3만 |
|---|
| 2025.11.17 | ₩28,723 | ₩29,016 | ₩27,055 | ₩27,682 | -3.62% | 237만 |
|---|
| 2025.11.14 | ₩27,789 | ₩30,284 | ₩27,789 | ₩28,803 | +3.65% | 292.5만 |
|---|
| 2025.11.13 | ₩32,045 | ₩32,712 | ₩29,176 | ₩29,256 | -8.70% | 301.7만 |
|---|
| 2025.11.12 | ₩32,512 | ₩33,525 | ₩32,045 | ₩32,472 | -0.12% | 239.1만 |
|---|
| 2025.11.11 | ₩32,912 | ₩32,992 | ₩30,617 | ₩31,911 | -3.04% | 199.2만 |
|---|
| 2025.11.10 | ₩33,966 | ₩34,059 | ₩32,658 | ₩33,152 | -2.40% | 236.2만 |
|---|
| 2025.11.07 | ₩31,097 | ₩33,499 | ₩30,884 | ₩32,965 | +6.01% | 346.8만 |
|---|
| 2025.11.06 | ₩32,378 | ₩32,792 | ₩30,337 | ₩31,738 | -1.98% | 506.9만 |
|---|
| 2025.11.05 | ₩32,351 | ₩32,738 | ₩29,817 | ₩32,472 | +0.37% | 1005.8만 |
|---|
| 2025.11.04 | ₩35,353 | ₩37,288 | ₩34,713 | ₩35,473 | +0.34% | 216만 |
|---|
| 2025.11.03 | ₩39,636 | ₩40,249 | ₩36,807 | ₩37,181 | -6.19% | 225.3만 |
|---|
| 2025.10.31 | ₩44,852 | ₩46,960 | ₩39,796 | ₩40,503 | -9.70% | 412.5만 |
|---|
| 2025.10.30 | ₩38,662 | ₩41,423 | ₩36,914 | ₩39,555 | +2.31% | 371.4만 |
|---|
| 2025.10.29 | ₩37,621 | ₩39,996 | ₩36,340 | ₩38,662 | +2.77% | 410.8만 |
|---|
| 2025.10.28 | ₩38,688 | ₩43,171 | ₩36,767 | ₩37,648 | -2.69% | 710.5만 |
|---|
| 2025.10.27 | ₩44,999 | ₩46,546 | ₩42,050 | ₩45,319 | +0.71% | 550.7만 |
|---|
| 2025.10.24 | ₩49,294 | ₩50,508 | ₩45,492 | ₩46,519 | -5.63% | 446.9만 |
|---|
| 2025.10.23 | ₩53,390 | ₩54,204 | ₩47,440 | ₩48,040 | -10.02% | 719.7만 |
|---|
| 2025.10.22 | ₩51,922 | ₩55,685 | ₩50,962 | ₩53,123 | +2.31% | 382.6만 |
|---|
| 2025.10.21 | ₩60,194 | ₩60,194 | ₩53,697 | ₩55,658 | -7.54% | 425.3만 |
|---|
| 2025.10.20 | ₩64,169 | ₩65,317 | ₩61,461 | ₩63,596 | -0.89% | 216.8만 |
|---|
| 2025.10.17 | ₩59,927 | ₩63,542 | ₩58,900 | ₩61,074 | +1.91% | 398.7만 |
|---|
| 2025.10.16 | ₩66,197 | ₩72,507 | ₩65,143 | ₩66,010 | -0.28% | 444.6만 |
|---|
| 2025.10.15 | ₩76,696 | ₩77,110 | ₩61,368 | ₩63,836 | -16.77% | 579.5만 |
|---|
| 2025.10.14 | ₩69,372 | ₩73,441 | ₩64,169 | ₩72,774 | +4.90% | 358.3만 |
|---|
| 2025.10.13 | ₩66,357 | ₩72,174 | ₩66,290 | ₩69,932 | +5.39% | 344.9만 |
|---|
| 2025.10.10 | ₩62,702 | ₩66,224 | ₩61,928 | ₩62,969 | +0.43% | 443.1만 |
|---|