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 | ₩11,375 | ₩12,002 | ₩11,281 | ₩11,615 | +2.11% | 229.8만 |
| 2026.10.08 | ₩10,921 | ₩11,775 | ₩10,868 | ₩11,335 | +3.79% | 337.3만 |
| 2026.10.07 | ₩10,721 | ₩11,081 | ₩10,374 | ₩10,988 | +2.49% | 222.6만 |
| 2026.10.06 | ₩10,681 | ₩11,014 | ₩10,520 | ₩10,974 | +2.75% | 155.2만 |
| 2026.10.05 | ₩11,001 | ₩11,135 | ₩10,614 | ₩10,681 | -2.91% | 219.6만 |
| 2026.10.02 | ₩11,201 | ₩11,295 | ₩10,774 | ₩10,827 | -3.34% | 176.4만 |
| 2026.10.01 | ₩11,121 | ₩11,201 | ₩10,507 | ₩11,121 | 0.00% | 222.6만 |
| 2026.09.30 | ₩11,388 | ₩11,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,041 |
| -3.05% |
| 211.8만 |
| 2026.09.29 | ₩11,922 | ₩11,949 | ₩11,175 | ₩11,188 | -6.16% | 216.6만 |
|---|
| 2026.09.28 | ₩11,909 | ₩12,149 | ₩11,629 | ₩11,989 | +0.67% | 121.4만 |
|---|
| 2026.09.25 | ₩12,029 | ₩12,336 | ₩11,789 | ₩12,042 | +0.11% | 160.4만 |
|---|
| 2026.09.24 | ₩12,416 | ₩12,416 | ₩11,802 | ₩12,203 | -1.72% | 186.6만 |
|---|
| 2026.09.23 | ₩12,683 | ₩12,683 | ₩12,336 | ₩12,390 | -2.32% | 193.4만 |
|---|
| 2026.09.22 | ₩12,697 | ₩13,618 | ₩12,283 | ₩12,950 | +2.00% | 272.5만 |
|---|
| 2026.09.21 | ₩12,456 | ₩12,897 | ₩12,390 | ₩12,510 | +0.43% | 189.7만 |
|---|
| 2026.09.18 | ₩12,884 | ₩13,084 | ₩12,283 | ₩12,309 | -4.46% | 280.2만 |
|---|
| 2026.09.17 | ₩13,418 | ₩13,498 | ₩12,924 | ₩13,097 | -2.39% | 188.6만 |
|---|
| 2026.09.16 | ₩13,524 | ₩13,965 | ₩12,843 | ₩13,217 | -2.27% | 188.3만 |
|---|
| 2026.09.15 | ₩13,618 | ₩13,871 | ₩13,177 | ₩13,404 | -1.57% | 197.3만 |
|---|
| 2026.09.14 | ₩14,753 | ₩14,753 | ₩13,604 | ₩13,738 | -6.88% | 226.4만 |
|---|
| 2026.09.11 | ₩15,207 | ₩15,300 | ₩14,312 | ₩14,940 | -1.76% | 244.8만 |
|---|
| 2026.09.10 | ₩15,714 | ₩15,807 | ₩15,247 | ₩15,287 | -2.72% | 205.7만 |
|---|
| 2026.09.09 | ₩16,515 | ₩17,049 | ₩16,235 | ₩16,395 | -0.73% | 156.6만 |
|---|
| 2026.09.08 | ₩17,223 | ₩17,903 | ₩16,689 | ₩16,729 | -2.87% | 129.2만 |
|---|
| 2026.09.04 | ₩17,596 | ₩18,264 | ₩17,076 | ₩17,623 | +0.15% | 278.8만 |
|---|
| 2026.09.03 | ₩19,025 | ₩19,078 | ₩15,861 | ₩16,488 | -13.33% | 333.6만 |
|---|
| 2026.09.02 | ₩19,052 | ₩20,280 | ₩18,931 | ₩19,239 | +0.98% | 261.3만 |
|---|
| 2026.09.01 | ₩18,758 | ₩19,145 | ₩18,224 | ₩18,704 | -0.28% | 247.6만 |
|---|
| 2026.08.31 | ₩18,130 | ₩19,679 | ₩18,130 | ₩19,012 | +4.86% | 325.5만 |
|---|
| 2026.08.28 | ₩18,491 | ₩18,945 | ₩17,743 | ₩17,757 | -3.97% | 226.4만 |
|---|
| 2026.08.27 | ₩17,196 | ₩18,905 | ₩17,022 | ₩18,571 | +8.00% | 254.6만 |
|---|
| 2026.08.26 | ₩16,715 | ₩17,022 | ₩15,981 | ₩16,956 | +1.44% | 214.7만 |
|---|
| 2026.08.25 | ₩16,341 | ₩17,316 | ₩16,034 | ₩17,249 | +5.56% | 124.7만 |
|---|
| 2026.08.24 | ₩15,807 | ₩16,902 | ₩15,741 | ₩16,595 | +4.98% | 212.7만 |
|---|
| 2026.08.21 | ₩15,313 | ₩15,968 | ₩15,086 | ₩15,887 | +3.75% | 154.8만 |
|---|
| 2026.08.20 | ₩15,954 | ₩16,595 | ₩14,739 | ₩14,886 | -6.69% | 166.2만 |
|---|
| 2026.08.19 | ₩15,914 | ₩16,301 | ₩15,514 | ₩16,101 | +1.17% | 191.6만 |
|---|
| 2026.08.18 | ₩15,020 | ₩15,567 | ₩14,579 | ₩15,487 | +3.11% | 224.5만 |
|---|
| 2026.08.17 | ₩15,914 | ₩16,421 | ₩14,980 | ₩16,328 | +2.60% | 233.7만 |
|---|
| 2026.08.14 | ₩14,179 | ₩16,462 | ₩14,179 | ₩16,355 | +15.35% | 345.7만 |
|---|
| 2026.08.13 | ₩14,365 | ₩14,699 | ₩13,858 | ₩14,058 | -2.14% | 134.4만 |
|---|
| 2026.08.12 | ₩13,925 | ₩14,699 | ₩13,738 | ₩14,566 | +4.60% | 208.6만 |
|---|
| 2026.08.11 | ₩13,498 | ₩13,845 | ₩13,297 | ₩13,631 | +0.99% | 89만 |
|---|
| 2026.08.10 | ₩13,671 | ₩13,831 | ₩13,084 | ₩13,591 | -0.59% | 161만 |
|---|
| 2026.08.07 | ₩13,124 | ₩14,098 | ₩12,950 | ₩13,671 | +4.17% | 255.2만 |
|---|
| 2026.08.06 | ₩12,189 | ₩13,791 | ₩12,136 | ₩12,803 | +5.04% | 338.9만 |
|---|
| 2026.08.05 | ₩13,845 | ₩13,965 | ₩11,989 | ₩12,336 | -10.90% | 333.6만 |
|---|
| 2026.08.04 | ₩12,470 | ₩13,057 | ₩12,189 | ₩12,870 | +3.21% | 381만 |
|---|
| 2026.08.03 | ₩11,869 | ₩12,376 | ₩11,428 | ₩11,882 | +0.11% | 344만 |
|---|
| 2026.07.31 | ₩13,484 | ₩13,538 | ₩12,136 | ₩12,243 | -9.21% | 336.5만 |
|---|
| 2026.07.30 | ₩13,378 | ₩13,618 | ₩12,563 | ₩13,057 | -2.40% | 233.3만 |
|---|
| 2026.07.29 | ₩12,897 | ₩13,271 | ₩12,256 | ₩12,857 | -0.31% | 263만 |
|---|
| 2026.07.28 | ₩13,484 | ₩13,484 | ₩12,617 | ₩13,017 | -3.47% | 178.3만 |
|---|
| 2026.07.27 | ₩14,032 | ₩14,259 | ₩12,910 | ₩13,578 | -3.24% | 189.1만 |
|---|
| 2026.07.24 | ₩15,113 | ₩15,113 | ₩13,765 | ₩13,818 | -8.57% | 221.8만 |
|---|
| 2026.07.23 | ₩16,608 | ₩16,902 | ₩14,833 | ₩14,953 | -9.97% | 131.9만 |
|---|
| 2026.07.22 | ₩15,887 | ₩16,622 | ₩15,887 | ₩16,608 | +4.54% | 85.3만 |
|---|
| 2026.07.21 | ₩15,393 | ₩15,968 | ₩15,353 | ₩15,847 | +2.95% | 116.5만 |
|---|
| 2026.07.20 | ₩15,487 | ₩15,741 | ₩14,953 | ₩15,273 | -1.38% | 140만 |
|---|
| 2026.07.17 | ₩15,914 | ₩16,355 | ₩15,313 | ₩15,567 | -2.18% | 133.9만 |
|---|
| 2026.07.16 | ₩17,116 | ₩17,369 | ₩16,154 | ₩16,154 | -5.62% | 160.5만 |
|---|
| 2026.07.15 | ₩17,343 | ₩17,757 | ₩16,154 | ₩17,089 | -1.46% | 105.2만 |
|---|
| 2026.07.14 | ₩17,182 | ₩17,863 | ₩17,076 | ₩17,343 | +0.93% | 123만 |
|---|
| 2026.07.13 | ₩16,502 | ₩17,089 | ₩16,368 | ₩16,862 | +2.18% | 133만 |
|---|
| 2026.07.10 | ₩16,689 | ₩16,956 | ₩16,195 | ₩16,462 | -1.36% | 94.4만 |
|---|
| 2026.07.09 | ₩15,901 | ₩16,849 | ₩15,687 | ₩16,662 | +4.79% | 108.3만 |
|---|
| 2026.07.08 | ₩15,754 | ₩16,555 | ₩15,687 | ₩16,328 | +3.64% | 133.8만 |
|---|
| 2026.07.07 | ₩16,595 | ₩16,769 | ₩15,140 | ₩16,235 | -2.17% | 273.7만 |
|---|
| 2026.07.06 | ₩17,316 | ₩17,623 | ₩16,528 | ₩16,608 | -4.09% | 102.1만 |
|---|
| 2026.07.02 | ₩17,449 | ₩18,144 | ₩16,435 | ₩17,289 | -0.92% | 157.6만 |
|---|
| 2026.07.01 | ₩17,717 | ₩18,678 | ₩17,129 | ₩17,142 | -3.24% | 113.1만 |
|---|
| 2026.06.30 | ₩16,902 | ₩17,743 | ₩16,635 | ₩17,663 | +4.50% | 201.4만 |
|---|
| 2026.06.29 | ₩16,675 | ₩17,289 | ₩16,074 | ₩16,929 | +1.52% | 175.7만 |
|---|
| 2026.06.26 | ₩16,635 | ₩17,610 | ₩16,275 | ₩16,769 | +0.80% | 231.2만 |
|---|
| 2026.06.25 | ₩16,689 | ₩17,036 | ₩16,381 | ₩16,889 | +1.20% | 119.1만 |
|---|
| 2026.06.24 | ₩16,742 | ₩17,129 | ₩16,315 | ₩16,782 | +0.24% | 155.6만 |
|---|
| 2026.06.23 | ₩17,383 | ₩17,770 | ₩16,475 | ₩17,129 | -1.46% | 239.6만 |
|---|
| 2026.06.22 | ₩18,397 | ₩18,491 | ₩17,570 | ₩17,903 | -2.69% | 152.7만 |
|---|
| 2026.06.18 | ₩19,506 | ₩19,879 | ₩18,611 | ₩18,678 | -4.24% | 147.3만 |
|---|
| 2026.06.17 | ₩18,584 | ₩20,186 | ₩18,558 | ₩19,399 | +4.38% | 164.7만 |
|---|
| 2026.06.16 | ₩19,586 | ₩19,799 | ₩18,397 | ₩18,478 | -5.66% | 132.9만 |
|---|
| 2026.06.15 | ₩20,400 | ₩20,854 | ₩19,546 | ₩19,586 | -3.99% | 88.5만 |
|---|
| 2026.06.12 | ₩20,146 | ₩20,947 | ₩19,933 | ₩20,373 | +1.13% | 93.3만 |
|---|
| 2026.06.11 | ₩19,038 | ₩19,879 | ₩18,825 | ₩19,853 | +4.28% | 107.7만 |
|---|
| 2026.06.10 | ₩19,132 | ₩19,719 | ₩18,157 | ₩19,065 | -0.35% | 342.7만 |
|---|
| 2026.06.09 | ₩20,400 | ₩20,467 | ₩18,798 | ₩19,759 | -3.14% | 148.5만 |
|---|
| 2026.06.08 | ₩20,934 | ₩21,094 | ₩19,879 | ₩20,373 | -2.68% | 108.4만 |
|---|
| 2026.06.05 | ₩22,483 | ₩22,483 | ₩20,280 | ₩20,894 | -7.07% | 194만 |
|---|
| 2026.06.04 | ₩22,056 | ₩23,391 | ₩21,775 | ₩22,776 | +3.27% | 118.5만 |
|---|
| 2026.06.03 | ₩22,963 | ₩23,137 | ₩21,962 | ₩22,509 | -1.98% | 140만 |
|---|
| 2026.06.02 | ₩21,575 | ₩24,165 | ₩21,121 | ₩23,391 | +8.42% | 223.4만 |
|---|
| 2026.06.01 | ₩20,841 | ₩22,550 | ₩20,707 | ₩22,015 | +5.64% | 140.2만 |
|---|
| 2026.05.29 | ₩22,242 | ₩22,269 | ₩20,801 | ₩20,841 | -6.30% | 125만 |
|---|
| 2026.05.28 | ₩20,640 | ₩22,496 | ₩20,200 | ₩22,256 | +7.83% | 199.8만 |
|---|
| 2026.05.27 | ₩19,439 | ₩20,827 | ₩19,092 | ₩20,747 | +6.73% | 129.7만 |
|---|
| 2026.05.26 | ₩18,985 | ₩20,560 | ₩18,985 | ₩19,773 | +4.15% | 154.1만 |
|---|
| 2026.05.22 | ₩18,678 | ₩19,185 | ₩18,157 | ₩18,584 | -0.50% | 81.3만 |
|---|
| 2026.05.21 | ₩17,636 | ₩18,905 | ₩17,623 | ₩18,571 | +5.30% | 102.9만 |
|---|
| 2026.05.20 | ₩18,411 | ₩18,491 | ₩17,610 | ₩17,623 | -4.28% | 94.2만 |
|---|
| 2026.05.19 | ₩18,424 | ₩18,424 | ₩17,556 | ₩18,210 | -1.16% | 170.1만 |
|---|
| 2026.05.18 | ₩19,425 | ₩19,626 | ₩18,104 | ₩18,464 | -4.95% | 192.8만 |
|---|
| 2026.05.15 | ₩19,639 | ₩20,013 | ₩18,811 | ₩19,372 | -1.36% | 170.1만 |
|---|
| 2026.05.14 | ₩20,320 | ₩20,814 | ₩19,359 | ₩20,280 | -0.20% | 187.7만 |
|---|
| 2026.05.13 | ₩21,775 | ₩21,909 | ₩19,492 | ₩20,440 | -6.13% | 330.1만 |
|---|
| 2026.05.12 | ₩19,225 | ₩22,229 | ₩18,584 | ₩22,042 | +14.65% | 354.7만 |
|---|
| 2026.05.11 | ₩19,826 | ₩20,961 | ₩19,532 | ₩20,253 | +2.15% | 138.6만 |
|---|
| 2026.05.08 | ₩19,746 | ₩20,053 | ₩19,439 | ₩19,773 | +0.14% | 94.5만 |
|---|
| 2026.05.07 | ₩20,894 | ₩21,001 | ₩19,706 | ₩19,719 | -5.62% | 91.8만 |
|---|
| 2026.05.06 | ₩20,186 | ₩21,081 | ₩19,999 | ₩20,894 | +3.51% | 92.7만 |
|---|
| 2026.05.05 | ₩19,145 | ₩20,480 | ₩18,971 | ₩20,066 | +4.81% | 90.8만 |
|---|
| 2026.05.04 | ₩19,893 | ₩20,333 | ₩19,092 | ₩19,345 | -2.75% | 131.1만 |
|---|
| 2026.05.01 | ₩19,532 | ₩19,866 | ₩18,758 | ₩19,746 | +1.09% | 112.6만 |
|---|
| 2026.04.30 | ₩19,706 | ₩20,213 | ₩19,265 | ₩19,826 | +0.61% | 102.5만 |
|---|
| 2026.04.29 | ₩19,746 | ₩19,813 | ₩19,118 | ₩19,425 | -1.62% | 109.9만 |
|---|
| 2026.04.28 | ₩18,958 | ₩19,532 | ₩18,638 | ₩19,439 | +2.54% | 117.8만 |
|---|
| 2026.04.27 | ₩18,371 | ₩19,492 | ₩18,371 | ₩19,345 | +5.31% | 122.6만 |
|---|
| 2026.04.24 | ₩18,518 | ₩18,785 | ₩18,130 | ₩18,411 | -0.58% | 113.2만 |
|---|
| 2026.04.23 | ₩19,919 | ₩20,253 | ₩18,451 | ₩18,664 | -6.30% | 107.7만 |
|---|
| 2026.04.22 | ₩20,560 | ₩20,934 | ₩19,225 | ₩19,919 | -3.12% | 193.4만 |
|---|
| 2026.04.21 | ₩19,666 | ₩21,041 | ₩19,359 | ₩19,933 | +1.36% | 241.3만 |
|---|
| 2026.04.20 | ₩18,157 | ₩18,825 | ₩18,024 | ₩18,785 | +3.46% | 135.9만 |
|---|
| 2026.04.17 | ₩18,558 | ₩19,052 | ₩18,090 | ₩18,197 | -1.94% | 133.4만 |
|---|
| 2026.04.16 | ₩19,105 | ₩19,439 | ₩18,451 | ₩18,478 | -3.28% | 129.2만 |
|---|
| 2026.04.15 | ₩17,676 | ₩18,958 | ₩17,556 | ₩18,825 | +6.50% | 141.4만 |
|---|
| 2026.04.14 | ₩18,771 | ₩18,971 | ₩17,196 | ₩17,663 | -5.90% | 186.4만 |
|---|
| 2026.04.13 | ₩17,903 | ₩18,985 | ₩17,583 | ₩18,638 | +4.10% | 153.3만 |
|---|
| 2026.04.10 | ₩18,464 | ₩19,198 | ₩18,037 | ₩18,090 | -2.02% | 139.8만 |
|---|
| 2026.04.09 | ₩18,985 | ₩19,225 | ₩17,823 | ₩18,384 | -3.16% | 236.7만 |
|---|
| 2026.04.08 | ₩20,774 | ₩21,268 | ₩18,758 | ₩18,878 | -9.13% | 195.4만 |
|---|
| 2026.04.07 | ₩20,907 | ₩21,348 | ₩19,999 | ₩20,146 | -3.64% | 161.5만 |
|---|
| 2026.04.06 | ₩20,774 | ₩21,495 | ₩20,667 | ₩21,094 | +1.54% | 129.7만 |
|---|
| 2026.04.02 | ₩19,439 | ₩20,841 | ₩19,425 | ₩20,694 | +6.46% | 116.3만 |
|---|
| 2026.04.01 | ₩20,814 | ₩21,628 | ₩19,692 | ₩19,799 | -4.87% | 255.5만 |
|---|
| 2026.03.31 | ₩19,639 | ₩21,134 | ₩19,479 | ₩20,640 | +5.10% | 247.4만 |
|---|
| 2026.03.30 | ₩20,667 | ₩20,747 | ₩19,025 | ₩19,265 | -6.78% | 205.4만 |
|---|
| 2026.03.27 | ₩18,651 | ₩21,081 | ₩18,304 | ₩20,774 | +11.38% | 255.8만 |
|---|
| 2026.03.26 | ₩18,291 | ₩18,785 | ₩17,783 | ₩18,651 | +1.97% | 238.5만 |
|---|
| 2026.03.25 | ₩19,105 | ₩19,172 | ₩18,424 | ₩18,584 | -2.73% | 133.1만 |
|---|
| 2026.03.24 | ₩17,823 | ₩19,479 | ₩17,610 | ₩19,078 | +7.04% | 350.7만 |
|---|
| 2026.03.23 | ₩18,157 | ₩18,478 | ₩17,583 | ₩17,984 | -0.96% | 173만 |
|---|
| 2026.03.20 | ₩18,491 | ₩18,985 | ₩17,490 | ₩17,957 | -2.89% | 196.6만 |
|---|
| 2026.03.19 | ₩17,997 | ₩20,160 | ₩16,902 | ₩19,279 | +7.12% | 320.3만 |
|---|
| 2026.03.18 | ₩18,825 | ₩18,825 | ₩18,130 | ₩18,170 | -3.48% | 161.5만 |
|---|
| 2026.03.17 | ₩19,078 | ₩19,265 | ₩18,558 | ₩19,118 | +0.21% | 131.3만 |
|---|
| 2026.03.16 | ₩19,399 | ₩19,706 | ₩18,504 | ₩19,198 | -1.03% | 148.5만 |
|---|
| 2026.03.13 | ₩20,467 | ₩20,827 | ₩19,185 | ₩19,492 | -4.76% | 123만 |
|---|
| 2026.03.12 | ₩20,827 | ₩20,827 | ₩19,439 | ₩20,200 | -3.01% | 148.4만 |
|---|
| 2026.03.11 | ₩19,572 | ₩21,188 | ₩19,506 | ₩21,014 | +7.37% | 190.8만 |
|---|
| 2026.03.10 | ₩18,958 | ₩20,667 | ₩18,825 | ₩19,692 | +3.87% | 208.1만 |
|---|
| 2026.03.09 | ₩18,437 | ₩19,412 | ₩17,957 | ₩18,931 | +2.68% | 140.2만 |
|---|
| 2026.03.06 | ₩19,118 | ₩19,666 | ₩18,638 | ₩18,718 | -2.09% | 119.5만 |
|---|
| 2026.03.05 | ₩20,760 | ₩20,854 | ₩19,025 | ₩19,759 | -4.82% | 187.2만 |
|---|
| 2026.03.04 | ₩21,041 | ₩22,229 | ₩20,453 | ₩21,148 | +0.51% | 126.9만 |
|---|
| 2026.03.03 | ₩20,801 | ₩21,295 | ₩19,839 | ₩20,654 | -0.71% | 183.8만 |
|---|
| 2026.03.02 | ₩19,786 | ₩21,148 | ₩19,465 | ₩20,760 | +4.93% | 212.7만 |
|---|
| 2026.02.27 | ₩19,038 | ₩20,213 | ₩18,197 | ₩20,213 | +6.17% | 418.2만 |
|---|
| 2026.02.26 | ₩21,695 | ₩22,696 | ₩18,851 | ₩19,933 | -8.12% | 601.1만 |
|---|
| 2026.02.25 | ₩24,806 | ₩25,193 | ₩23,444 | ₩23,578 | -4.95% | 296.6만 |
|---|
| 2026.02.24 | ₩22,923 | ₩24,298 | ₩22,296 | ₩24,165 | +5.42% | 188.5만 |
|---|
| 2026.02.23 | ₩21,361 | ₩23,137 | ₩21,361 | ₩22,963 | +7.50% | 173.9만 |
|---|
| 2026.02.20 | ₩22,483 | ₩23,204 | ₩21,228 | ₩22,109 | -1.66% | 147.3만 |
|---|
| 2026.02.19 | ₩21,668 | ₩22,363 | ₩21,028 | ₩22,323 | +3.02% | 90.8만 |
|---|
| 2026.02.18 | ₩22,149 | ₩22,817 | ₩21,375 | ₩21,708 | -1.99% | 136.5만 |
|---|
| 2026.02.17 | ₩21,975 | ₩21,975 | ₩20,360 | ₩21,441 | -2.43% | 134.8만 |
|---|
| 2026.02.13 | ₩21,455 | ₩22,309 | ₩21,028 | ₩22,002 | +2.55% | 148만 |
|---|
| 2026.02.12 | ₩22,736 | ₩23,164 | ₩21,401 | ₩21,775 | -4.23% | 155.4만 |
|---|
| 2026.02.11 | ₩23,324 | ₩23,925 | ₩22,256 | ₩22,950 | -1.60% | 217.5만 |
|---|
| 2026.02.10 | ₩23,711 | ₩23,711 | ₩22,176 | ₩22,282 | -6.02% | 160.7만 |
|---|
| 2026.02.09 | ₩24,285 | ₩24,285 | ₩22,883 | ₩23,444 | -3.46% | 213.7만 |
|---|
| 2026.02.06 | ₩23,978 | ₩24,806 | ₩23,110 | ₩24,339 | +1.50% | 240만 |
|---|
| 2026.02.05 | ₩25,059 | ₩25,620 | ₩22,162 | ₩23,097 | -7.83% | 326.5만 |
|---|
| 2026.02.04 | ₩27,983 | ₩29,305 | ₩24,846 | ₩26,368 | -5.77% | 362.8만 |
|---|
| 2026.02.03 | ₩25,567 | ₩27,970 | ₩25,300 | ₩27,823 | +8.83% | 310.4만 |
|---|
| 2026.02.02 | ₩26,114 | ₩27,703 | ₩24,485 | ₩24,886 | -4.70% | 319.5만 |
|---|
| 2026.01.30 | ₩25,914 | ₩27,196 | ₩25,100 | ₩26,047 | +0.52% | 351.6만 |
|---|
| 2026.01.29 | ₩29,358 | ₩29,906 | ₩25,834 | ₩26,662 | -9.19% | 488.3만 |
|---|
| 2026.01.28 | ₩31,121 | ₩31,121 | ₩28,771 | ₩30,146 | -3.13% | 321.5만 |
|---|
| 2026.01.27 | ₩29,492 | ₩32,042 | ₩29,439 | ₩30,653 | +3.94% | 311.9만 |
|---|
| 2026.01.26 | ₩37,850 | ₩38,277 | ₩28,611 | ₩29,492 | -22.08% | 1014.5만 |
|---|
| 2026.01.23 | ₩34,779 | ₩37,890 | ₩33,644 | ₩37,008 | +6.41% | 733.5만 |
|---|
| 2026.01.22 | ₩31,441 | ₩35,353 | ₩31,094 | ₩34,045 | +8.28% | 514.7만 |
|---|
| 2026.01.21 | ₩30,693 | ₩32,509 | ₩28,451 | ₩31,094 | +1.30% | 470.8만 |
|---|
| 2026.01.20 | ₩29,238 | ₩31,014 | ₩28,077 | ₩29,786 | +1.87% | 428만 |
|---|
| 2026.01.16 | ₩28,597 | ₩29,519 | ₩27,516 | ₩27,890 | -2.47% | 195.2만 |
|---|
| 2026.01.15 | ₩29,145 | ₩29,706 | ₩27,703 | ₩28,744 | -1.37% | 261.1만 |
|---|
| 2026.01.14 | ₩27,489 | ₩30,026 | ₩26,808 | ₩29,732 | +8.16% | 274.2만 |
|---|
| 2026.01.13 | ₩29,746 | ₩29,879 | ₩27,062 | ₩27,156 | -8.71% | 264만 |
|---|
| 2026.01.12 | ₩27,890 | ₩30,293 | ₩27,503 | ₩29,439 | +5.55% | 265만 |
|---|
| 2026.01.09 | ₩27,623 | ₩29,145 | ₩27,009 | ₩27,209 | -1.50% | 218.1만 |
|---|
| 2026.01.08 | ₩26,662 | ₩27,810 | ₩26,047 | ₩27,035 | +1.40% | 176.6만 |
|---|
| 2026.01.07 | ₩26,261 | ₩27,169 | ₩25,901 | ₩26,995 | +2.80% | 171.9만 |
|---|
| 2026.01.06 | ₩27,369 | ₩28,304 | ₩26,034 | ₩26,475 | -3.27% | 271.1만 |
|---|
| 2026.01.05 | ₩25,994 | ₩27,302 | ₩25,861 | ₩26,461 | +1.80% | 304만 |
|---|
| 2026.01.02 | ₩24,258 | ₩25,513 | ₩23,644 | ₩24,979 | +2.97% | 226.6만 |
|---|
| 2025.12.31 | ₩23,684 | ₩24,565 | ₩23,337 | ₩24,031 | +1.47% | 223.3만 |
|---|
| 2025.12.30 | ₩24,405 | ₩24,792 | ₩23,084 | ₩23,204 | -4.92% | 246만 |
|---|
| 2025.12.29 | ₩23,591 | ₩25,340 | ₩23,030 | ₩24,339 | +3.17% | 286만 |
|---|
| 2025.12.26 | ₩24,592 | ₩24,592 | ₩22,790 | ₩23,885 | -2.88% | 277.1만 |
|---|
| 2025.12.24 | ₩23,537 | ₩24,752 | ₩22,162 | ₩24,272 | +3.12% | 361.4만 |
|---|
| 2025.12.23 | ₩21,054 | ₩24,192 | ₩20,827 | ₩22,550 | +7.10% | 450.2만 |
|---|
| 2025.12.22 | ₩19,906 | ₩20,827 | ₩19,839 | ₩20,774 | +4.36% | 347.3만 |
|---|
| 2025.12.19 | ₩19,225 | ₩20,186 | ₩19,065 | ₩19,452 | +1.18% | 370.1만 |
|---|
| 2025.12.18 | ₩18,905 | ₩19,626 | ₩18,518 | ₩19,239 | +1.77% | 265.5만 |
|---|
| 2025.12.17 | ₩20,040 | ₩20,467 | ₩18,584 | ₩18,664 | -6.86% | 295.6만 |
|---|
| 2025.12.16 | ₩20,040 | ₩20,400 | ₩19,666 | ₩19,839 | -1.00% | 263.1만 |
|---|
| 2025.12.15 | ₩20,854 | ₩21,014 | ₩20,040 | ₩20,080 | -3.71% | 202.2만 |
|---|
| 2025.12.12 | ₩21,922 | ₩22,523 | ₩20,400 | ₩20,827 | -4.99% | 257.6만 |
|---|
| 2025.12.11 | ₩21,441 | ₩22,616 | ₩21,201 | ₩21,748 | +1.43% | 303.3만 |
|---|
| 2025.12.10 | ₩22,136 | ₩22,136 | ₩20,440 | ₩21,481 | -2.96% | 385.2만 |
|---|
| 2025.12.09 | ₩21,321 | ₩22,336 | ₩20,974 | ₩22,216 | +4.20% | 306만 |
|---|
| 2025.12.08 | ₩23,497 | ₩23,711 | ₩20,707 | ₩21,508 | -8.47% | 296.2만 |
|---|
| 2025.12.05 | ₩24,552 | ₩25,540 | ₩23,431 | ₩23,551 | -4.08% | 352.7만 |
|---|
| 2025.12.04 | ₩21,882 | ₩24,565 | ₩21,775 | ₩24,298 | +11.04% | 324.5만 |
|---|
| 2025.12.03 | ₩20,814 | ₩22,857 | ₩20,814 | ₩22,536 | +8.27% | 304만 |
|---|
| 2025.12.02 | ₩20,013 | ₩21,735 | ₩19,986 | ₩21,214 | +6.00% | 261.7만 |
|---|
| 2025.12.01 | ₩20,360 | ₩21,295 | ₩19,893 | ₩19,959 | -1.97% | 249만 |
|---|
| 2025.11.28 | ₩20,894 | ₩21,922 | ₩20,480 | ₩20,947 | +0.26% | 159.5만 |
|---|
| 2025.11.26 | ₩21,602 | ₩22,082 | ₩20,841 | ₩20,894 | -3.28% | 172.1만 |
|---|
| 2025.11.25 | ₩21,989 | ₩22,376 | ₩21,241 | ₩21,495 | -2.25% | 207.9만 |
|---|
| 2025.11.24 | ₩21,562 | ₩22,149 | ₩20,961 | ₩21,989 | +1.98% | 224.5만 |
|---|
| 2025.11.21 | ₩21,909 | ₩22,056 | ₩20,600 | ₩21,562 | -1.58% | 426.3만 |
|---|
| 2025.11.20 | ₩25,180 | ₩25,180 | ₩22,109 | ₩22,216 | -11.77% | 437만 |
|---|
| 2025.11.19 | ₩25,447 | ₩25,820 | ₩23,124 | ₩23,164 | -8.97% | 598.1만 |
|---|
| 2025.11.18 | ₩27,249 | ₩27,863 | ₩26,314 | ₩26,728 | -1.91% | 375.3만 |
|---|
| 2025.11.17 | ₩28,744 | ₩29,038 | ₩27,075 | ₩27,703 | -3.62% | 237만 |
|---|
| 2025.11.14 | ₩27,810 | ₩30,306 | ₩27,810 | ₩28,824 | +3.65% | 292.5만 |
|---|
| 2025.11.13 | ₩32,069 | ₩32,736 | ₩29,198 | ₩29,278 | -8.70% | 301.7만 |
|---|
| 2025.11.12 | ₩32,536 | ₩33,551 | ₩32,069 | ₩32,496 | -0.12% | 239.1만 |
|---|
| 2025.11.11 | ₩32,936 | ₩33,017 | ₩30,640 | ₩31,935 | -3.04% | 199.2만 |
|---|
| 2025.11.10 | ₩33,991 | ₩34,085 | ₩32,683 | ₩33,177 | -2.40% | 236.2만 |
|---|
| 2025.11.07 | ₩31,121 | ₩33,524 | ₩30,907 | ₩32,990 | +6.01% | 346.8만 |
|---|
| 2025.11.06 | ₩32,402 | ₩32,816 | ₩30,360 | ₩31,762 | -1.98% | 506.9만 |
|---|
| 2025.11.05 | ₩32,376 | ₩32,763 | ₩29,839 | ₩32,496 | +0.37% | 1005.8만 |
|---|
| 2025.11.04 | ₩35,380 | ₩37,315 | ₩34,739 | ₩35,500 | +0.34% | 216만 |
|---|
| 2025.11.03 | ₩39,665 | ₩40,279 | ₩36,835 | ₩37,209 | -6.19% | 225.3만 |
|---|
| 2025.10.31 | ₩44,885 | ₩46,995 | ₩39,825 | ₩40,533 | -9.70% | 412.5만 |
|---|
| 2025.10.30 | ₩38,691 | ₩41,454 | ₩36,942 | ₩39,585 | +2.31% | 371.4만 |
|---|
| 2025.10.29 | ₩37,649 | ₩40,026 | ₩36,368 | ₩38,691 | +2.77% | 410.8만 |
|---|
| 2025.10.28 | ₩38,717 | ₩43,203 | ₩36,795 | ₩37,676 | -2.69% | 710.5만 |
|---|
| 2025.10.27 | ₩45,032 | ₩46,581 | ₩42,082 | ₩45,353 | +0.71% | 550.7만 |
|---|
| 2025.10.24 | ₩49,331 | ₩50,546 | ₩45,526 | ₩46,554 | -5.63% | 446.9만 |
|---|
| 2025.10.23 | ₩53,430 | ₩54,244 | ₩47,475 | ₩48,076 | -10.02% | 719.7만 |
|---|
| 2025.10.22 | ₩51,961 | ₩55,726 | ₩51,000 | ₩53,163 | +2.31% | 382.6만 |
|---|
| 2025.10.21 | ₩60,239 | ₩60,239 | ₩53,737 | ₩55,700 | -7.54% | 425.3만 |
|---|
| 2025.10.20 | ₩64,217 | ₩65,366 | ₩61,507 | ₩63,643 | -0.89% | 216.8만 |
|---|
| 2025.10.17 | ₩59,972 | ₩63,590 | ₩58,944 | ₩61,120 | +1.91% | 398.7만 |
|---|
| 2025.10.16 | ₩66,247 | ₩72,562 | ₩65,192 | ₩66,060 | -0.28% | 444.6만 |
|---|
| 2025.10.15 | ₩76,754 | ₩77,168 | ₩61,414 | ₩63,884 | -16.77% | 579.5만 |
|---|
| 2025.10.14 | ₩69,424 | ₩73,496 | ₩64,217 | ₩72,829 | +4.90% | 358.3만 |
|---|
| 2025.10.13 | ₩66,407 | ₩72,228 | ₩66,340 | ₩69,985 | +5.39% | 344.9만 |
|---|
| 2025.10.10 | ₩62,749 | ₩66,273 | ₩61,974 | ₩63,016 | +0.43% | 443.1만 |
|---|