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 | ₩11,430 | ₩12,060 | ₩11,336 | ₩11,671 | +2.11% | 229.8만 |
| 2026.10.08 | ₩10,974 | ₩11,832 | ₩10,920 | ₩11,390 | +3.79% | 337.3만 |
| 2026.10.07 | ₩10,773 | ₩11,135 | ₩10,424 | ₩11,041 | +2.49% | 222.6만 |
| 2026.10.06 | ₩10,732 | ₩11,068 | ₩10,571 | ₩11,027 | +2.75% | 155.2만 |
| 2026.10.05 | ₩11,054 | ₩11,188 | ₩10,665 | ₩10,732 | -2.91% | 219.6만 |
| 2026.10.02 | ₩11,256 | ₩11,349 | ₩10,826 | ₩10,880 | -3.34% | 176.4만 |
| 2026.10.01 | ₩11,175 | ₩11,256 | ₩10,558 | ₩11,175 | 0.00% | 222.6만 |
| 2026.09.30 | ₩11,443 | ₩12,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,095 |
| -3.05% |
| 211.8만 |
| 2026.09.29 | ₩11,980 | ₩12,007 | ₩11,229 | ₩11,242 | -6.16% | 216.6만 |
|---|
| 2026.09.28 | ₩11,967 | ₩12,208 | ₩11,685 | ₩12,047 | +0.67% | 121.4만 |
|---|
| 2026.09.25 | ₩12,087 | ₩12,396 | ₩11,846 | ₩12,101 | +0.11% | 160.4만 |
|---|
| 2026.09.24 | ₩12,476 | ₩12,476 | ₩11,859 | ₩12,262 | -1.72% | 186.6만 |
|---|
| 2026.09.23 | ₩12,745 | ₩12,745 | ₩12,396 | ₩12,449 | -2.32% | 193.4만 |
|---|
| 2026.09.22 | ₩12,758 | ₩13,684 | ₩12,342 | ₩13,013 | +2.00% | 272.5만 |
|---|
| 2026.09.21 | ₩12,517 | ₩12,959 | ₩12,449 | ₩12,570 | +0.43% | 189.7만 |
|---|
| 2026.09.18 | ₩12,946 | ₩13,147 | ₩12,342 | ₩12,369 | -4.46% | 280.2만 |
|---|
| 2026.09.17 | ₩13,482 | ₩13,563 | ₩12,986 | ₩13,161 | -2.39% | 188.6만 |
|---|
| 2026.09.16 | ₩13,590 | ₩14,033 | ₩12,906 | ₩13,281 | -2.27% | 188.3만 |
|---|
| 2026.09.15 | ₩13,684 | ₩13,939 | ₩13,241 | ₩13,469 | -1.57% | 197.3만 |
|---|
| 2026.09.14 | ₩14,824 | ₩14,824 | ₩13,670 | ₩13,804 | -6.88% | 226.4만 |
|---|
| 2026.09.11 | ₩15,280 | ₩15,374 | ₩14,381 | ₩15,012 | -1.76% | 244.8만 |
|---|
| 2026.09.10 | ₩15,790 | ₩15,884 | ₩15,320 | ₩15,361 | -2.72% | 205.7만 |
|---|
| 2026.09.09 | ₩16,595 | ₩17,131 | ₩16,313 | ₩16,474 | -0.73% | 156.6만 |
|---|
| 2026.09.08 | ₩17,306 | ₩17,990 | ₩16,769 | ₩16,809 | -2.87% | 129.2만 |
|---|
| 2026.09.04 | ₩17,681 | ₩18,352 | ₩17,158 | ₩17,708 | +0.15% | 278.8만 |
|---|
| 2026.09.03 | ₩19,117 | ₩19,171 | ₩15,937 | ₩16,568 | -13.33% | 333.6만 |
|---|
| 2026.09.02 | ₩19,144 | ₩20,378 | ₩19,023 | ₩19,332 | +0.98% | 261.3만 |
|---|
| 2026.09.01 | ₩18,849 | ₩19,238 | ₩18,312 | ₩18,795 | -0.28% | 247.6만 |
|---|
| 2026.08.31 | ₩18,218 | ₩19,774 | ₩18,218 | ₩19,104 | +4.86% | 325.5만 |
|---|
| 2026.08.28 | ₩18,580 | ₩19,036 | ₩17,829 | ₩17,842 | -3.97% | 226.4만 |
|---|
| 2026.08.27 | ₩17,279 | ₩18,996 | ₩17,105 | ₩18,661 | +8.00% | 254.6만 |
|---|
| 2026.08.26 | ₩16,796 | ₩17,105 | ₩16,058 | ₩17,038 | +1.44% | 214.7만 |
|---|
| 2026.08.25 | ₩16,420 | ₩17,400 | ₩16,112 | ₩17,333 | +5.56% | 124.7만 |
|---|
| 2026.08.24 | ₩15,884 | ₩16,984 | ₩15,817 | ₩16,675 | +4.98% | 212.7만 |
|---|
| 2026.08.21 | ₩15,387 | ₩16,045 | ₩15,159 | ₩15,964 | +3.75% | 154.8만 |
|---|
| 2026.08.20 | ₩16,031 | ₩16,675 | ₩14,811 | ₩14,958 | -6.69% | 166.2만 |
|---|
| 2026.08.19 | ₩15,991 | ₩16,380 | ₩15,589 | ₩16,179 | +1.17% | 191.6만 |
|---|
| 2026.08.18 | ₩15,092 | ₩15,642 | ₩14,650 | ₩15,562 | +3.11% | 224.5만 |
|---|
| 2026.08.17 | ₩15,991 | ₩16,501 | ₩15,052 | ₩16,407 | +2.60% | 233.7만 |
|---|
| 2026.08.14 | ₩14,247 | ₩16,541 | ₩14,247 | ₩16,434 | +15.35% | 345.7만 |
|---|
| 2026.08.13 | ₩14,435 | ₩14,770 | ₩13,925 | ₩14,126 | -2.14% | 134.4만 |
|---|
| 2026.08.12 | ₩13,992 | ₩14,770 | ₩13,804 | ₩14,636 | +4.60% | 208.6만 |
|---|
| 2026.08.11 | ₩13,563 | ₩13,912 | ₩13,362 | ₩13,697 | +0.99% | 89만 |
|---|
| 2026.08.10 | ₩13,737 | ₩13,898 | ₩13,147 | ₩13,657 | -0.59% | 161만 |
|---|
| 2026.08.07 | ₩13,187 | ₩14,167 | ₩13,013 | ₩13,737 | +4.17% | 255.2만 |
|---|
| 2026.08.06 | ₩12,248 | ₩13,858 | ₩12,195 | ₩12,865 | +5.04% | 338.9만 |
|---|
| 2026.08.05 | ₩13,912 | ₩14,033 | ₩12,047 | ₩12,396 | -10.90% | 333.6만 |
|---|
| 2026.08.04 | ₩12,530 | ₩13,120 | ₩12,248 | ₩12,932 | +3.21% | 381만 |
|---|
| 2026.08.03 | ₩11,926 | ₩12,436 | ₩11,484 | ₩11,940 | +0.11% | 344만 |
|---|
| 2026.07.31 | ₩13,550 | ₩13,603 | ₩12,195 | ₩12,302 | -9.21% | 336.5만 |
|---|
| 2026.07.30 | ₩13,442 | ₩13,684 | ₩12,624 | ₩13,120 | -2.40% | 233.3만 |
|---|
| 2026.07.29 | ₩12,959 | ₩13,335 | ₩12,315 | ₩12,919 | -0.31% | 263만 |
|---|
| 2026.07.28 | ₩13,550 | ₩13,550 | ₩12,678 | ₩13,080 | -3.47% | 178.3만 |
|---|
| 2026.07.27 | ₩14,100 | ₩14,328 | ₩12,973 | ₩13,643 | -3.24% | 189.1만 |
|---|
| 2026.07.24 | ₩15,186 | ₩15,186 | ₩13,831 | ₩13,885 | -8.57% | 221.8만 |
|---|
| 2026.07.23 | ₩16,689 | ₩16,984 | ₩14,905 | ₩15,025 | -9.97% | 131.9만 |
|---|
| 2026.07.22 | ₩15,964 | ₩16,702 | ₩15,964 | ₩16,689 | +4.54% | 85.3만 |
|---|
| 2026.07.21 | ₩15,468 | ₩16,045 | ₩15,428 | ₩15,924 | +2.95% | 116.5만 |
|---|
| 2026.07.20 | ₩15,562 | ₩15,817 | ₩15,025 | ₩15,347 | -1.38% | 140만 |
|---|
| 2026.07.17 | ₩15,991 | ₩16,434 | ₩15,387 | ₩15,642 | -2.18% | 133.9만 |
|---|
| 2026.07.16 | ₩17,199 | ₩17,453 | ₩16,233 | ₩16,233 | -5.62% | 160.5만 |
|---|
| 2026.07.15 | ₩17,427 | ₩17,842 | ₩16,233 | ₩17,172 | -1.46% | 105.2만 |
|---|
| 2026.07.14 | ₩17,266 | ₩17,950 | ₩17,158 | ₩17,427 | +0.93% | 123만 |
|---|
| 2026.07.13 | ₩16,581 | ₩17,172 | ₩16,447 | ₩16,944 | +2.18% | 133만 |
|---|
| 2026.07.10 | ₩16,769 | ₩17,038 | ₩16,273 | ₩16,541 | -1.36% | 94.4만 |
|---|
| 2026.07.09 | ₩15,978 | ₩16,930 | ₩15,763 | ₩16,742 | +4.79% | 108.3만 |
|---|
| 2026.07.08 | ₩15,830 | ₩16,635 | ₩15,763 | ₩16,407 | +3.64% | 133.8만 |
|---|
| 2026.07.07 | ₩16,675 | ₩16,850 | ₩15,213 | ₩16,313 | -2.17% | 273.7만 |
|---|
| 2026.07.06 | ₩17,400 | ₩17,708 | ₩16,608 | ₩16,689 | -4.09% | 102.1만 |
|---|
| 2026.07.02 | ₩17,534 | ₩18,232 | ₩16,514 | ₩17,373 | -0.92% | 157.6만 |
|---|
| 2026.07.01 | ₩17,802 | ₩18,768 | ₩17,212 | ₩17,225 | -3.24% | 113.1만 |
|---|
| 2026.06.30 | ₩16,984 | ₩17,829 | ₩16,716 | ₩17,749 | +4.50% | 201.4만 |
|---|
| 2026.06.29 | ₩16,756 | ₩17,373 | ₩16,152 | ₩17,011 | +1.52% | 175.7만 |
|---|
| 2026.06.26 | ₩16,716 | ₩17,695 | ₩16,353 | ₩16,850 | +0.80% | 231.2만 |
|---|
| 2026.06.25 | ₩16,769 | ₩17,118 | ₩16,461 | ₩16,970 | +1.20% | 119.1만 |
|---|
| 2026.06.24 | ₩16,823 | ₩17,212 | ₩16,394 | ₩16,863 | +0.24% | 155.6만 |
|---|
| 2026.06.23 | ₩17,467 | ₩17,856 | ₩16,555 | ₩17,212 | -1.46% | 239.6만 |
|---|
| 2026.06.22 | ₩18,486 | ₩18,580 | ₩17,655 | ₩17,990 | -2.69% | 152.7만 |
|---|
| 2026.06.18 | ₩19,600 | ₩19,976 | ₩18,701 | ₩18,768 | -4.24% | 147.3만 |
|---|
| 2026.06.17 | ₩18,674 | ₩20,284 | ₩18,647 | ₩19,493 | +4.38% | 164.7만 |
|---|
| 2026.06.16 | ₩19,680 | ₩19,895 | ₩18,486 | ₩18,567 | -5.66% | 132.9만 |
|---|
| 2026.06.15 | ₩20,499 | ₩20,955 | ₩19,640 | ₩19,680 | -3.99% | 88.5만 |
|---|
| 2026.06.12 | ₩20,244 | ₩21,049 | ₩20,029 | ₩20,472 | +1.13% | 93.3만 |
|---|
| 2026.06.11 | ₩19,130 | ₩19,976 | ₩18,916 | ₩19,949 | +4.28% | 107.7만 |
|---|
| 2026.06.10 | ₩19,224 | ₩19,815 | ₩18,245 | ₩19,157 | -0.35% | 342.7만 |
|---|
| 2026.06.09 | ₩20,499 | ₩20,566 | ₩18,889 | ₩19,855 | -3.14% | 148.5만 |
|---|
| 2026.06.08 | ₩21,035 | ₩21,196 | ₩19,976 | ₩20,472 | -2.68% | 108.4만 |
|---|
| 2026.06.05 | ₩22,592 | ₩22,592 | ₩20,378 | ₩20,995 | -7.07% | 194만 |
|---|
| 2026.06.04 | ₩22,162 | ₩23,504 | ₩21,881 | ₩22,887 | +3.27% | 118.5만 |
|---|
| 2026.06.03 | ₩23,074 | ₩23,249 | ₩22,068 | ₩22,618 | -1.98% | 140만 |
|---|
| 2026.06.02 | ₩21,679 | ₩24,282 | ₩21,223 | ₩23,504 | +8.42% | 223.4만 |
|---|
| 2026.06.01 | ₩20,941 | ₩22,659 | ₩20,807 | ₩22,122 | +5.64% | 140.2만 |
|---|
| 2026.05.29 | ₩22,350 | ₩22,377 | ₩20,901 | ₩20,941 | -6.30% | 125만 |
|---|
| 2026.05.28 | ₩20,740 | ₩22,605 | ₩20,298 | ₩22,363 | +7.83% | 199.8만 |
|---|
| 2026.05.27 | ₩19,533 | ₩20,928 | ₩19,184 | ₩20,848 | +6.73% | 129.7만 |
|---|
| 2026.05.26 | ₩19,077 | ₩20,660 | ₩19,077 | ₩19,868 | +4.15% | 154.1만 |
|---|
| 2026.05.22 | ₩18,768 | ₩19,278 | ₩18,245 | ₩18,674 | -0.50% | 81.3만 |
|---|
| 2026.05.21 | ₩17,722 | ₩18,996 | ₩17,708 | ₩18,661 | +5.30% | 102.9만 |
|---|
| 2026.05.20 | ₩18,500 | ₩18,580 | ₩17,695 | ₩17,708 | -4.28% | 94.2만 |
|---|
| 2026.05.19 | ₩18,513 | ₩18,513 | ₩17,641 | ₩18,299 | -1.16% | 170.1만 |
|---|
| 2026.05.18 | ₩19,519 | ₩19,721 | ₩18,191 | ₩18,553 | -4.95% | 192.8만 |
|---|
| 2026.05.15 | ₩19,734 | ₩20,110 | ₩18,902 | ₩19,466 | -1.36% | 170.1만 |
|---|
| 2026.05.14 | ₩20,418 | ₩20,915 | ₩19,452 | ₩20,378 | -0.20% | 187.7만 |
|---|
| 2026.05.13 | ₩21,881 | ₩22,015 | ₩19,586 | ₩20,539 | -6.13% | 330.1만 |
|---|
| 2026.05.12 | ₩19,318 | ₩22,337 | ₩18,674 | ₩22,149 | +14.65% | 354.7만 |
|---|
| 2026.05.11 | ₩19,922 | ₩21,062 | ₩19,627 | ₩20,351 | +2.15% | 138.6만 |
|---|
| 2026.05.08 | ₩19,841 | ₩20,150 | ₩19,533 | ₩19,868 | +0.14% | 94.5만 |
|---|
| 2026.05.07 | ₩20,995 | ₩21,102 | ₩19,801 | ₩19,815 | -5.62% | 91.8만 |
|---|
| 2026.05.06 | ₩20,284 | ₩21,183 | ₩20,096 | ₩20,995 | +3.51% | 92.7만 |
|---|
| 2026.05.05 | ₩19,238 | ₩20,579 | ₩19,063 | ₩20,163 | +4.81% | 90.8만 |
|---|
| 2026.05.04 | ₩19,989 | ₩20,432 | ₩19,184 | ₩19,439 | -2.75% | 131.1만 |
|---|
| 2026.05.01 | ₩19,627 | ₩19,962 | ₩18,849 | ₩19,841 | +1.09% | 112.6만 |
|---|
| 2026.04.30 | ₩19,801 | ₩20,311 | ₩19,358 | ₩19,922 | +0.61% | 102.5만 |
|---|
| 2026.04.29 | ₩19,841 | ₩19,908 | ₩19,211 | ₩19,519 | -1.62% | 109.9만 |
|---|
| 2026.04.28 | ₩19,050 | ₩19,627 | ₩18,728 | ₩19,533 | +2.54% | 117.8만 |
|---|
| 2026.04.27 | ₩18,460 | ₩19,586 | ₩18,460 | ₩19,439 | +5.31% | 122.6만 |
|---|
| 2026.04.24 | ₩18,607 | ₩18,875 | ₩18,218 | ₩18,500 | -0.58% | 113.2만 |
|---|
| 2026.04.23 | ₩20,016 | ₩20,351 | ₩18,540 | ₩18,755 | -6.30% | 107.7만 |
|---|
| 2026.04.22 | ₩20,660 | ₩21,035 | ₩19,318 | ₩20,016 | -3.12% | 193.4만 |
|---|
| 2026.04.21 | ₩19,761 | ₩21,143 | ₩19,452 | ₩20,029 | +1.36% | 241.3만 |
|---|
| 2026.04.20 | ₩18,245 | ₩18,916 | ₩18,111 | ₩18,875 | +3.46% | 135.9만 |
|---|
| 2026.04.17 | ₩18,647 | ₩19,144 | ₩18,178 | ₩18,285 | -1.94% | 133.4만 |
|---|
| 2026.04.16 | ₩19,197 | ₩19,533 | ₩18,540 | ₩18,567 | -3.28% | 129.2만 |
|---|
| 2026.04.15 | ₩17,762 | ₩19,050 | ₩17,641 | ₩18,916 | +6.50% | 141.4만 |
|---|
| 2026.04.14 | ₩18,862 | ₩19,063 | ₩17,279 | ₩17,749 | -5.90% | 186.4만 |
|---|
| 2026.04.13 | ₩17,990 | ₩19,077 | ₩17,668 | ₩18,728 | +4.10% | 153.3만 |
|---|
| 2026.04.10 | ₩18,553 | ₩19,291 | ₩18,124 | ₩18,178 | -2.02% | 139.8만 |
|---|
| 2026.04.09 | ₩19,077 | ₩19,318 | ₩17,910 | ₩18,473 | -3.16% | 236.7만 |
|---|
| 2026.04.08 | ₩20,874 | ₩21,371 | ₩18,849 | ₩18,969 | -9.13% | 195.4만 |
|---|
| 2026.04.07 | ₩21,009 | ₩21,451 | ₩20,096 | ₩20,244 | -3.64% | 161.5만 |
|---|
| 2026.04.06 | ₩20,874 | ₩21,599 | ₩20,767 | ₩21,196 | +1.54% | 129.7만 |
|---|
| 2026.04.02 | ₩19,533 | ₩20,941 | ₩19,519 | ₩20,794 | +6.46% | 116.3만 |
|---|
| 2026.04.01 | ₩20,915 | ₩21,733 | ₩19,788 | ₩19,895 | -4.87% | 255.5만 |
|---|
| 2026.03.31 | ₩19,734 | ₩21,237 | ₩19,573 | ₩20,740 | +5.10% | 247.4만 |
|---|
| 2026.03.30 | ₩20,767 | ₩20,848 | ₩19,117 | ₩19,358 | -6.78% | 205.4만 |
|---|
| 2026.03.27 | ₩18,741 | ₩21,183 | ₩18,393 | ₩20,874 | +11.38% | 255.8만 |
|---|
| 2026.03.26 | ₩18,379 | ₩18,875 | ₩17,869 | ₩18,741 | +1.97% | 238.5만 |
|---|
| 2026.03.25 | ₩19,197 | ₩19,265 | ₩18,513 | ₩18,674 | -2.73% | 133.1만 |
|---|
| 2026.03.24 | ₩17,910 | ₩19,573 | ₩17,695 | ₩19,171 | +7.04% | 350.7만 |
|---|
| 2026.03.23 | ₩18,245 | ₩18,567 | ₩17,668 | ₩18,071 | -0.96% | 173만 |
|---|
| 2026.03.20 | ₩18,580 | ₩19,077 | ₩17,574 | ₩18,044 | -2.89% | 196.6만 |
|---|
| 2026.03.19 | ₩18,084 | ₩20,257 | ₩16,984 | ₩19,372 | +7.12% | 320.3만 |
|---|
| 2026.03.18 | ₩18,916 | ₩18,916 | ₩18,218 | ₩18,258 | -3.48% | 161.5만 |
|---|
| 2026.03.17 | ₩19,171 | ₩19,358 | ₩18,647 | ₩19,211 | +0.21% | 131.3만 |
|---|
| 2026.03.16 | ₩19,493 | ₩19,801 | ₩18,594 | ₩19,291 | -1.03% | 148.5만 |
|---|
| 2026.03.13 | ₩20,566 | ₩20,928 | ₩19,278 | ₩19,586 | -4.76% | 123만 |
|---|
| 2026.03.12 | ₩20,928 | ₩20,928 | ₩19,533 | ₩20,298 | -3.01% | 148.4만 |
|---|
| 2026.03.11 | ₩19,667 | ₩21,290 | ₩19,600 | ₩21,116 | +7.37% | 190.8만 |
|---|
| 2026.03.10 | ₩19,050 | ₩20,767 | ₩18,916 | ₩19,788 | +3.87% | 208.1만 |
|---|
| 2026.03.09 | ₩18,527 | ₩19,506 | ₩18,044 | ₩19,023 | +2.68% | 140.2만 |
|---|
| 2026.03.06 | ₩19,211 | ₩19,761 | ₩18,728 | ₩18,808 | -2.09% | 119.5만 |
|---|
| 2026.03.05 | ₩20,861 | ₩20,955 | ₩19,117 | ₩19,855 | -4.82% | 187.2만 |
|---|
| 2026.03.04 | ₩21,143 | ₩22,337 | ₩20,552 | ₩21,250 | +0.51% | 126.9만 |
|---|
| 2026.03.03 | ₩20,901 | ₩21,398 | ₩19,935 | ₩20,754 | -0.71% | 183.8만 |
|---|
| 2026.03.02 | ₩19,882 | ₩21,250 | ₩19,560 | ₩20,861 | +4.93% | 212.7만 |
|---|
| 2026.02.27 | ₩19,130 | ₩20,311 | ₩18,285 | ₩20,311 | +6.17% | 418.2만 |
|---|
| 2026.02.26 | ₩21,800 | ₩22,806 | ₩18,943 | ₩20,029 | -8.12% | 601.1만 |
|---|
| 2026.02.25 | ₩24,926 | ₩25,315 | ₩23,557 | ₩23,692 | -4.95% | 296.6만 |
|---|
| 2026.02.24 | ₩23,034 | ₩24,416 | ₩22,404 | ₩24,282 | +5.42% | 188.5만 |
|---|
| 2026.02.23 | ₩21,465 | ₩23,249 | ₩21,465 | ₩23,074 | +7.50% | 173.9만 |
|---|
| 2026.02.20 | ₩22,592 | ₩23,316 | ₩21,330 | ₩22,216 | -1.66% | 147.3만 |
|---|
| 2026.02.19 | ₩21,773 | ₩22,471 | ₩21,129 | ₩22,431 | +3.02% | 90.8만 |
|---|
| 2026.02.18 | ₩22,256 | ₩22,927 | ₩21,478 | ₩21,813 | -1.99% | 136.5만 |
|---|
| 2026.02.17 | ₩22,082 | ₩22,082 | ₩20,458 | ₩21,545 | -2.43% | 134.8만 |
|---|
| 2026.02.13 | ₩21,559 | ₩22,417 | ₩21,129 | ₩22,109 | +2.55% | 148만 |
|---|
| 2026.02.12 | ₩22,846 | ₩23,276 | ₩21,505 | ₩21,881 | -4.23% | 155.4만 |
|---|
| 2026.02.11 | ₩23,437 | ₩24,040 | ₩22,363 | ₩23,061 | -1.60% | 217.5만 |
|---|
| 2026.02.10 | ₩23,826 | ₩23,826 | ₩22,283 | ₩22,390 | -6.02% | 160.7만 |
|---|
| 2026.02.09 | ₩24,403 | ₩24,403 | ₩22,994 | ₩23,557 | -3.46% | 213.7만 |
|---|
| 2026.02.06 | ₩24,094 | ₩24,926 | ₩23,222 | ₩24,456 | +1.50% | 240만 |
|---|
| 2026.02.05 | ₩25,181 | ₩25,744 | ₩22,270 | ₩23,209 | -7.83% | 326.5만 |
|---|
| 2026.02.04 | ₩28,119 | ₩29,447 | ₩24,966 | ₩26,495 | -5.77% | 362.8만 |
|---|
| 2026.02.03 | ₩25,690 | ₩28,105 | ₩25,422 | ₩27,958 | +8.83% | 310.4만 |
|---|
| 2026.02.02 | ₩26,241 | ₩27,837 | ₩24,604 | ₩25,006 | -4.70% | 319.5만 |
|---|
| 2026.01.30 | ₩26,039 | ₩27,327 | ₩25,221 | ₩26,173 | +0.52% | 351.6만 |
|---|
| 2026.01.29 | ₩29,500 | ₩30,050 | ₩25,959 | ₩26,791 | -9.19% | 488.3만 |
|---|
| 2026.01.28 | ₩31,271 | ₩31,271 | ₩28,910 | ₩30,292 | -3.13% | 321.5만 |
|---|
| 2026.01.27 | ₩29,635 | ₩32,197 | ₩29,581 | ₩30,802 | +3.94% | 311.9만 |
|---|
| 2026.01.26 | ₩38,033 | ₩38,462 | ₩28,749 | ₩29,635 | -22.08% | 1014.5만 |
|---|
| 2026.01.23 | ₩34,947 | ₩38,073 | ₩33,807 | ₩37,187 | +6.41% | 733.5만 |
|---|
| 2026.01.22 | ₩31,593 | ₩35,524 | ₩31,244 | ₩34,209 | +8.28% | 514.7만 |
|---|
| 2026.01.21 | ₩30,842 | ₩32,666 | ₩28,588 | ₩31,244 | +1.30% | 470.8만 |
|---|
| 2026.01.20 | ₩29,380 | ₩31,164 | ₩28,213 | ₩29,930 | +1.87% | 428만 |
|---|
| 2026.01.16 | ₩28,736 | ₩29,661 | ₩27,649 | ₩28,025 | -2.47% | 195.2만 |
|---|
| 2026.01.15 | ₩29,286 | ₩29,849 | ₩27,837 | ₩28,883 | -1.37% | 261.1만 |
|---|
| 2026.01.14 | ₩27,622 | ₩30,171 | ₩26,938 | ₩29,876 | +8.16% | 274.2만 |
|---|
| 2026.01.13 | ₩29,890 | ₩30,024 | ₩27,193 | ₩27,287 | -8.71% | 264만 |
|---|
| 2026.01.12 | ₩28,025 | ₩30,440 | ₩27,636 | ₩29,581 | +5.55% | 265만 |
|---|
| 2026.01.09 | ₩27,756 | ₩29,286 | ₩27,139 | ₩27,341 | -1.50% | 218.1만 |
|---|
| 2026.01.08 | ₩26,791 | ₩27,944 | ₩26,173 | ₩27,166 | +1.40% | 176.6만 |
|---|
| 2026.01.07 | ₩26,388 | ₩27,300 | ₩26,026 | ₩27,126 | +2.80% | 171.9만 |
|---|
| 2026.01.06 | ₩27,502 | ₩28,441 | ₩26,160 | ₩26,603 | -3.27% | 271.1만 |
|---|
| 2026.01.05 | ₩26,120 | ₩27,434 | ₩25,986 | ₩26,589 | +1.80% | 304만 |
|---|
| 2026.01.02 | ₩24,376 | ₩25,637 | ₩23,759 | ₩25,100 | +2.97% | 226.6만 |
|---|
| 2025.12.31 | ₩23,799 | ₩24,684 | ₩23,450 | ₩24,148 | +1.47% | 223.3만 |
|---|
| 2025.12.30 | ₩24,523 | ₩24,912 | ₩23,195 | ₩23,316 | -4.92% | 246만 |
|---|
| 2025.12.29 | ₩23,705 | ₩25,462 | ₩23,142 | ₩24,456 | +3.17% | 286만 |
|---|
| 2025.12.26 | ₩24,711 | ₩24,711 | ₩22,900 | ₩24,000 | -2.88% | 277.1만 |
|---|
| 2025.12.24 | ₩23,651 | ₩24,872 | ₩22,270 | ₩24,389 | +3.12% | 361.4만 |
|---|
| 2025.12.23 | ₩21,156 | ₩24,309 | ₩20,928 | ₩22,659 | +7.10% | 450.2만 |
|---|
| 2025.12.22 | ₩20,002 | ₩20,928 | ₩19,935 | ₩20,874 | +4.36% | 347.3만 |
|---|
| 2025.12.19 | ₩19,318 | ₩20,284 | ₩19,157 | ₩19,546 | +1.18% | 370.1만 |
|---|
| 2025.12.18 | ₩18,996 | ₩19,721 | ₩18,607 | ₩19,332 | +1.77% | 265.5만 |
|---|
| 2025.12.17 | ₩20,137 | ₩20,566 | ₩18,674 | ₩18,755 | -6.86% | 295.6만 |
|---|
| 2025.12.16 | ₩20,137 | ₩20,499 | ₩19,761 | ₩19,935 | -1.00% | 263.1만 |
|---|
| 2025.12.15 | ₩20,955 | ₩21,116 | ₩20,137 | ₩20,177 | -3.71% | 202.2만 |
|---|
| 2025.12.12 | ₩22,028 | ₩22,632 | ₩20,499 | ₩20,928 | -4.99% | 257.6만 |
|---|
| 2025.12.11 | ₩21,545 | ₩22,726 | ₩21,304 | ₩21,854 | +1.43% | 303.3만 |
|---|
| 2025.12.10 | ₩22,243 | ₩22,243 | ₩20,539 | ₩21,585 | -2.96% | 385.2만 |
|---|
| 2025.12.09 | ₩21,424 | ₩22,444 | ₩21,076 | ₩22,323 | +4.20% | 306만 |
|---|
| 2025.12.08 | ₩23,611 | ₩23,826 | ₩20,807 | ₩21,612 | -8.47% | 296.2만 |
|---|
| 2025.12.05 | ₩24,671 | ₩25,664 | ₩23,544 | ₩23,665 | -4.08% | 352.7만 |
|---|
| 2025.12.04 | ₩21,988 | ₩24,684 | ₩21,881 | ₩24,416 | +11.04% | 324.5만 |
|---|
| 2025.12.03 | ₩20,915 | ₩22,967 | ₩20,915 | ₩22,645 | +8.27% | 304만 |
|---|
| 2025.12.02 | ₩20,110 | ₩21,840 | ₩20,083 | ₩21,317 | +6.00% | 261.7만 |
|---|
| 2025.12.01 | ₩20,458 | ₩21,398 | ₩19,989 | ₩20,056 | -1.97% | 249만 |
|---|
| 2025.11.28 | ₩20,995 | ₩22,028 | ₩20,579 | ₩21,049 | +0.26% | 159.5만 |
|---|
| 2025.11.26 | ₩21,706 | ₩22,189 | ₩20,941 | ₩20,995 | -3.28% | 172.1만 |
|---|
| 2025.11.25 | ₩22,095 | ₩22,484 | ₩21,344 | ₩21,599 | -2.25% | 207.9만 |
|---|
| 2025.11.24 | ₩21,666 | ₩22,256 | ₩21,062 | ₩22,095 | +1.98% | 224.5만 |
|---|
| 2025.11.21 | ₩22,015 | ₩22,162 | ₩20,700 | ₩21,666 | -1.58% | 426.3만 |
|---|
| 2025.11.20 | ₩25,301 | ₩25,301 | ₩22,216 | ₩22,323 | -11.77% | 437만 |
|---|
| 2025.11.19 | ₩25,570 | ₩25,945 | ₩23,235 | ₩23,276 | -8.97% | 598.1만 |
|---|
| 2025.11.18 | ₩27,381 | ₩27,998 | ₩26,442 | ₩26,858 | -1.91% | 375.3만 |
|---|
| 2025.11.17 | ₩28,883 | ₩29,178 | ₩27,206 | ₩27,837 | -3.62% | 237만 |
|---|
| 2025.11.14 | ₩27,944 | ₩30,453 | ₩27,944 | ₩28,964 | +3.65% | 292.5만 |
|---|
| 2025.11.13 | ₩32,224 | ₩32,895 | ₩29,339 | ₩29,420 | -8.70% | 301.7만 |
|---|
| 2025.11.12 | ₩32,693 | ₩33,713 | ₩32,224 | ₩32,653 | -0.12% | 239.1만 |
|---|
| 2025.11.11 | ₩33,096 | ₩33,176 | ₩30,788 | ₩32,090 | -3.04% | 199.2만 |
|---|
| 2025.11.10 | ₩34,156 | ₩34,250 | ₩32,841 | ₩33,337 | -2.40% | 236.2만 |
|---|
| 2025.11.07 | ₩31,271 | ₩33,686 | ₩31,057 | ₩33,149 | +6.01% | 346.8만 |
|---|
| 2025.11.06 | ₩32,559 | ₩32,975 | ₩30,507 | ₩31,915 | -1.98% | 506.9만 |
|---|
| 2025.11.05 | ₩32,532 | ₩32,921 | ₩29,983 | ₩32,653 | +0.37% | 1005.8만 |
|---|
| 2025.11.04 | ₩35,551 | ₩37,496 | ₩34,907 | ₩35,672 | +0.34% | 216만 |
|---|
| 2025.11.03 | ₩39,857 | ₩40,474 | ₩37,013 | ₩37,389 | -6.19% | 225.3만 |
|---|
| 2025.10.31 | ₩45,103 | ₩47,222 | ₩40,018 | ₩40,729 | -9.70% | 412.5만 |
|---|
| 2025.10.30 | ₩38,878 | ₩41,655 | ₩37,120 | ₩39,777 | +2.31% | 371.4만 |
|---|
| 2025.10.29 | ₩37,831 | ₩40,219 | ₩36,544 | ₩38,878 | +2.77% | 410.8만 |
|---|
| 2025.10.28 | ₩38,905 | ₩43,412 | ₩36,973 | ₩37,858 | -2.69% | 710.5만 |
|---|
| 2025.10.27 | ₩45,250 | ₩46,806 | ₩42,285 | ₩45,572 | +0.71% | 550.7만 |
|---|
| 2025.10.24 | ₩49,570 | ₩50,791 | ₩45,747 | ₩46,779 | -5.63% | 446.9만 |
|---|
| 2025.10.23 | ₩53,688 | ₩54,507 | ₩47,705 | ₩48,309 | -10.02% | 719.7만 |
|---|
| 2025.10.22 | ₩52,213 | ₩55,996 | ₩51,247 | ₩53,420 | +2.31% | 382.6만 |
|---|
| 2025.10.21 | ₩60,530 | ₩60,530 | ₩53,997 | ₩55,969 | -7.54% | 425.3만 |
|---|
| 2025.10.20 | ₩64,528 | ₩65,682 | ₩61,805 | ₩63,951 | -0.89% | 216.8만 |
|---|
| 2025.10.17 | ₩60,262 | ₩63,898 | ₩59,229 | ₩61,416 | +1.91% | 398.7만 |
|---|
| 2025.10.16 | ₩66,567 | ₩72,913 | ₩65,507 | ₩66,379 | -0.28% | 444.6만 |
|---|
| 2025.10.15 | ₩77,125 | ₩77,541 | ₩61,711 | ₩64,193 | -16.77% | 579.5만 |
|---|
| 2025.10.14 | ₩69,760 | ₩73,852 | ₩64,528 | ₩73,181 | +4.90% | 358.3만 |
|---|
| 2025.10.13 | ₩66,728 | ₩72,577 | ₩66,661 | ₩70,324 | +5.39% | 344.9만 |
|---|
| 2025.10.10 | ₩63,052 | ₩66,594 | ₩62,274 | ₩63,321 | +0.43% | 443.1만 |
|---|