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 | ₩11,381 | ₩12,009 | ₩11,288 | ₩11,622 | +2.11% | 229.8만 |
| 2026.10.08 | ₩10,927 | ₩11,782 | ₩10,874 | ₩11,341 | +3.79% | 337.3만 |
| 2026.10.07 | ₩10,727 | ₩11,087 | ₩10,379 | ₩10,994 | +2.49% | 222.6만 |
| 2026.10.06 | ₩10,687 | ₩11,021 | ₩10,526 | ₩10,981 | +2.75% | 155.2만 |
| 2026.10.05 | ₩11,007 | ₩11,141 | ₩10,620 | ₩10,687 | -2.91% | 219.6만 |
| 2026.10.02 | ₩11,208 | ₩11,301 | ₩10,780 | ₩10,834 | -3.34% | 176.4만 |
| 2026.10.01 | ₩11,128 | ₩11,208 | ₩10,513 | ₩11,128 | 0.00% | 222.6만 |
| 2026.09.30 | ₩11,395 | ₩11,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,047 |
| -3.05% |
| 211.8만 |
| 2026.09.29 | ₩11,929 | ₩11,956 | ₩11,181 | ₩11,194 | -6.16% | 216.6만 |
|---|
| 2026.09.28 | ₩11,916 | ₩12,156 | ₩11,635 | ₩11,996 | +0.67% | 121.4만 |
|---|
| 2026.09.25 | ₩12,036 | ₩12,343 | ₩11,795 | ₩12,049 | +0.11% | 160.4만 |
|---|
| 2026.09.24 | ₩12,423 | ₩12,423 | ₩11,809 | ₩12,210 | -1.72% | 186.6만 |
|---|
| 2026.09.23 | ₩12,690 | ₩12,690 | ₩12,343 | ₩12,397 | -2.32% | 193.4만 |
|---|
| 2026.09.22 | ₩12,704 | ₩13,626 | ₩12,290 | ₩12,958 | +2.00% | 272.5만 |
|---|
| 2026.09.21 | ₩12,463 | ₩12,904 | ₩12,397 | ₩12,517 | +0.43% | 189.7만 |
|---|
| 2026.09.18 | ₩12,891 | ₩13,091 | ₩12,290 | ₩12,316 | -4.46% | 280.2만 |
|---|
| 2026.09.17 | ₩13,425 | ₩13,505 | ₩12,931 | ₩13,105 | -2.39% | 188.6만 |
|---|
| 2026.09.16 | ₩13,532 | ₩13,973 | ₩12,851 | ₩13,225 | -2.27% | 188.3만 |
|---|
| 2026.09.15 | ₩13,626 | ₩13,879 | ₩13,185 | ₩13,412 | -1.57% | 197.3만 |
|---|
| 2026.09.14 | ₩14,761 | ₩14,761 | ₩13,612 | ₩13,746 | -6.88% | 226.4만 |
|---|
| 2026.09.11 | ₩15,215 | ₩15,309 | ₩14,320 | ₩14,948 | -1.76% | 244.8만 |
|---|
| 2026.09.10 | ₩15,723 | ₩15,816 | ₩15,255 | ₩15,295 | -2.72% | 205.7만 |
|---|
| 2026.09.09 | ₩16,524 | ₩17,059 | ₩16,244 | ₩16,404 | -0.73% | 156.6만 |
|---|
| 2026.09.08 | ₩17,232 | ₩17,914 | ₩16,698 | ₩16,738 | -2.87% | 129.2만 |
|---|
| 2026.09.04 | ₩17,606 | ₩18,274 | ₩17,085 | ₩17,633 | +0.15% | 278.8만 |
|---|
| 2026.09.03 | ₩19,036 | ₩19,089 | ₩15,870 | ₩16,498 | -13.33% | 333.6만 |
|---|
| 2026.09.02 | ₩19,062 | ₩20,291 | ₩18,942 | ₩19,249 | +0.98% | 261.3만 |
|---|
| 2026.09.01 | ₩18,769 | ₩19,156 | ₩18,234 | ₩18,715 | -0.28% | 247.6만 |
|---|
| 2026.08.31 | ₩18,141 | ₩19,690 | ₩18,141 | ₩19,022 | +4.86% | 325.5만 |
|---|
| 2026.08.28 | ₩18,501 | ₩18,956 | ₩17,753 | ₩17,767 | -3.97% | 226.4만 |
|---|
| 2026.08.27 | ₩17,206 | ₩18,915 | ₩17,032 | ₩18,582 | +8.00% | 254.6만 |
|---|
| 2026.08.26 | ₩16,725 | ₩17,032 | ₩15,990 | ₩16,965 | +1.44% | 214.7만 |
|---|
| 2026.08.25 | ₩16,351 | ₩17,326 | ₩16,043 | ₩17,259 | +5.56% | 124.7만 |
|---|
| 2026.08.24 | ₩15,816 | ₩16,912 | ₩15,750 | ₩16,604 | +4.98% | 212.7만 |
|---|
| 2026.08.21 | ₩15,322 | ₩15,977 | ₩15,095 | ₩15,896 | +3.75% | 154.8만 |
|---|
| 2026.08.20 | ₩15,963 | ₩16,604 | ₩14,748 | ₩14,895 | -6.69% | 166.2만 |
|---|
| 2026.08.19 | ₩15,923 | ₩16,311 | ₩15,522 | ₩16,110 | +1.17% | 191.6만 |
|---|
| 2026.08.18 | ₩15,028 | ₩15,576 | ₩14,587 | ₩15,496 | +3.11% | 224.5만 |
|---|
| 2026.08.17 | ₩15,923 | ₩16,431 | ₩14,988 | ₩16,337 | +2.60% | 233.7만 |
|---|
| 2026.08.14 | ₩14,187 | ₩16,471 | ₩14,187 | ₩16,364 | +15.35% | 345.7만 |
|---|
| 2026.08.13 | ₩14,374 | ₩14,708 | ₩13,866 | ₩14,066 | -2.14% | 134.4만 |
|---|
| 2026.08.12 | ₩13,933 | ₩14,708 | ₩13,746 | ₩14,574 | +4.60% | 208.6만 |
|---|
| 2026.08.11 | ₩13,505 | ₩13,853 | ₩13,305 | ₩13,639 | +0.99% | 89만 |
|---|
| 2026.08.10 | ₩13,679 | ₩13,839 | ₩13,091 | ₩13,599 | -0.59% | 161만 |
|---|
| 2026.08.07 | ₩13,131 | ₩14,106 | ₩12,958 | ₩13,679 | +4.17% | 255.2만 |
|---|
| 2026.08.06 | ₩12,196 | ₩13,799 | ₩12,143 | ₩12,811 | +5.04% | 338.9만 |
|---|
| 2026.08.05 | ₩13,853 | ₩13,973 | ₩11,996 | ₩12,343 | -10.90% | 333.6만 |
|---|
| 2026.08.04 | ₩12,477 | ₩13,065 | ₩12,196 | ₩12,877 | +3.21% | 381만 |
|---|
| 2026.08.03 | ₩11,876 | ₩12,383 | ₩11,435 | ₩11,889 | +0.11% | 344만 |
|---|
| 2026.07.31 | ₩13,492 | ₩13,545 | ₩12,143 | ₩12,250 | -9.21% | 336.5만 |
|---|
| 2026.07.30 | ₩13,385 | ₩13,626 | ₩12,570 | ₩13,065 | -2.40% | 233.3만 |
|---|
| 2026.07.29 | ₩12,904 | ₩13,278 | ₩12,263 | ₩12,864 | -0.31% | 263만 |
|---|
| 2026.07.28 | ₩13,492 | ₩13,492 | ₩12,624 | ₩13,024 | -3.47% | 178.3만 |
|---|
| 2026.07.27 | ₩14,040 | ₩14,267 | ₩12,918 | ₩13,585 | -3.24% | 189.1만 |
|---|
| 2026.07.24 | ₩15,122 | ₩15,122 | ₩13,773 | ₩13,826 | -8.57% | 221.8만 |
|---|
| 2026.07.23 | ₩16,618 | ₩16,912 | ₩14,841 | ₩14,961 | -9.97% | 131.9만 |
|---|
| 2026.07.22 | ₩15,896 | ₩16,631 | ₩15,896 | ₩16,618 | +4.54% | 85.3만 |
|---|
| 2026.07.21 | ₩15,402 | ₩15,977 | ₩15,362 | ₩15,856 | +2.95% | 116.5만 |
|---|
| 2026.07.20 | ₩15,496 | ₩15,750 | ₩14,961 | ₩15,282 | -1.38% | 140만 |
|---|
| 2026.07.17 | ₩15,923 | ₩16,364 | ₩15,322 | ₩15,576 | -2.18% | 133.9만 |
|---|
| 2026.07.16 | ₩17,125 | ₩17,379 | ₩16,164 | ₩16,164 | -5.62% | 160.5만 |
|---|
| 2026.07.15 | ₩17,353 | ₩17,767 | ₩16,164 | ₩17,099 | -1.46% | 105.2만 |
|---|
| 2026.07.14 | ₩17,192 | ₩17,874 | ₩17,085 | ₩17,353 | +0.93% | 123만 |
|---|
| 2026.07.13 | ₩16,511 | ₩17,099 | ₩16,377 | ₩16,872 | +2.18% | 133만 |
|---|
| 2026.07.10 | ₩16,698 | ₩16,965 | ₩16,204 | ₩16,471 | -1.36% | 94.4만 |
|---|
| 2026.07.09 | ₩15,910 | ₩16,858 | ₩15,696 | ₩16,671 | +4.79% | 108.3만 |
|---|
| 2026.07.08 | ₩15,763 | ₩16,564 | ₩15,696 | ₩16,337 | +3.64% | 133.8만 |
|---|
| 2026.07.07 | ₩16,604 | ₩16,778 | ₩15,148 | ₩16,244 | -2.17% | 273.7만 |
|---|
| 2026.07.06 | ₩17,326 | ₩17,633 | ₩16,538 | ₩16,618 | -4.09% | 102.1만 |
|---|
| 2026.07.02 | ₩17,459 | ₩18,154 | ₩16,444 | ₩17,299 | -0.92% | 157.6만 |
|---|
| 2026.07.01 | ₩17,727 | ₩18,688 | ₩17,139 | ₩17,152 | -3.24% | 113.1만 |
|---|
| 2026.06.30 | ₩16,912 | ₩17,753 | ₩16,645 | ₩17,673 | +4.50% | 201.4만 |
|---|
| 2026.06.29 | ₩16,685 | ₩17,299 | ₩16,084 | ₩16,938 | +1.52% | 175.7만 |
|---|
| 2026.06.26 | ₩16,645 | ₩17,620 | ₩16,284 | ₩16,778 | +0.80% | 231.2만 |
|---|
| 2026.06.25 | ₩16,698 | ₩17,045 | ₩16,391 | ₩16,898 | +1.20% | 119.1만 |
|---|
| 2026.06.24 | ₩16,751 | ₩17,139 | ₩16,324 | ₩16,792 | +0.24% | 155.6만 |
|---|
| 2026.06.23 | ₩17,393 | ₩17,780 | ₩16,484 | ₩17,139 | -1.46% | 239.6만 |
|---|
| 2026.06.22 | ₩18,408 | ₩18,501 | ₩17,580 | ₩17,914 | -2.69% | 152.7만 |
|---|
| 2026.06.18 | ₩19,517 | ₩19,891 | ₩18,622 | ₩18,688 | -4.24% | 147.3만 |
|---|
| 2026.06.17 | ₩18,595 | ₩20,198 | ₩18,568 | ₩19,410 | +4.38% | 164.7만 |
|---|
| 2026.06.16 | ₩19,597 | ₩19,811 | ₩18,408 | ₩18,488 | -5.66% | 132.9만 |
|---|
| 2026.06.15 | ₩20,412 | ₩20,866 | ₩19,557 | ₩19,597 | -3.99% | 88.5만 |
|---|
| 2026.06.12 | ₩20,158 | ₩20,959 | ₩19,944 | ₩20,385 | +1.13% | 93.3만 |
|---|
| 2026.06.11 | ₩19,049 | ₩19,891 | ₩18,835 | ₩19,864 | +4.28% | 107.7만 |
|---|
| 2026.06.10 | ₩19,143 | ₩19,730 | ₩18,167 | ₩19,076 | -0.35% | 342.7만 |
|---|
| 2026.06.09 | ₩20,412 | ₩20,478 | ₩18,809 | ₩19,770 | -3.14% | 148.5만 |
|---|
| 2026.06.08 | ₩20,946 | ₩21,106 | ₩19,891 | ₩20,385 | -2.68% | 108.4만 |
|---|
| 2026.06.05 | ₩22,496 | ₩22,496 | ₩20,291 | ₩20,906 | -7.07% | 194만 |
|---|
| 2026.06.04 | ₩22,068 | ₩23,404 | ₩21,788 | ₩22,789 | +3.27% | 118.5만 |
|---|
| 2026.06.03 | ₩22,976 | ₩23,150 | ₩21,975 | ₩22,522 | -1.98% | 140만 |
|---|
| 2026.06.02 | ₩21,587 | ₩24,179 | ₩21,133 | ₩23,404 | +8.42% | 223.4만 |
|---|
| 2026.06.01 | ₩20,852 | ₩22,562 | ₩20,719 | ₩22,028 | +5.64% | 140.2만 |
|---|
| 2026.05.29 | ₩22,255 | ₩22,282 | ₩20,812 | ₩20,852 | -6.30% | 125만 |
|---|
| 2026.05.28 | ₩20,652 | ₩22,509 | ₩20,211 | ₩22,268 | +7.83% | 199.8만 |
|---|
| 2026.05.27 | ₩19,450 | ₩20,839 | ₩19,103 | ₩20,759 | +6.73% | 129.7만 |
|---|
| 2026.05.26 | ₩18,996 | ₩20,572 | ₩18,996 | ₩19,784 | +4.15% | 154.1만 |
|---|
| 2026.05.22 | ₩18,688 | ₩19,196 | ₩18,167 | ₩18,595 | -0.50% | 81.3만 |
|---|
| 2026.05.21 | ₩17,646 | ₩18,915 | ₩17,633 | ₩18,582 | +5.30% | 102.9만 |
|---|
| 2026.05.20 | ₩18,421 | ₩18,501 | ₩17,620 | ₩17,633 | -4.28% | 94.2만 |
|---|
| 2026.05.19 | ₩18,435 | ₩18,435 | ₩17,566 | ₩18,221 | -1.16% | 170.1만 |
|---|
| 2026.05.18 | ₩19,436 | ₩19,637 | ₩18,114 | ₩18,475 | -4.95% | 192.8만 |
|---|
| 2026.05.15 | ₩19,650 | ₩20,024 | ₩18,822 | ₩19,383 | -1.36% | 170.1만 |
|---|
| 2026.05.14 | ₩20,331 | ₩20,826 | ₩19,370 | ₩20,291 | -0.20% | 187.7만 |
|---|
| 2026.05.13 | ₩21,788 | ₩21,921 | ₩19,503 | ₩20,452 | -6.13% | 330.1만 |
|---|
| 2026.05.12 | ₩19,236 | ₩22,242 | ₩18,595 | ₩22,055 | +14.65% | 354.7만 |
|---|
| 2026.05.11 | ₩19,837 | ₩20,973 | ₩19,543 | ₩20,265 | +2.15% | 138.6만 |
|---|
| 2026.05.08 | ₩19,757 | ₩20,064 | ₩19,450 | ₩19,784 | +0.14% | 94.5만 |
|---|
| 2026.05.07 | ₩20,906 | ₩21,013 | ₩19,717 | ₩19,730 | -5.62% | 91.8만 |
|---|
| 2026.05.06 | ₩20,198 | ₩21,093 | ₩20,011 | ₩20,906 | +3.51% | 92.7만 |
|---|
| 2026.05.05 | ₩19,156 | ₩20,492 | ₩18,982 | ₩20,078 | +4.81% | 90.8만 |
|---|
| 2026.05.04 | ₩19,904 | ₩20,345 | ₩19,103 | ₩19,356 | -2.75% | 131.1만 |
|---|
| 2026.05.01 | ₩19,543 | ₩19,877 | ₩18,769 | ₩19,757 | +1.09% | 112.6만 |
|---|
| 2026.04.30 | ₩19,717 | ₩20,225 | ₩19,276 | ₩19,837 | +0.61% | 102.5만 |
|---|
| 2026.04.29 | ₩19,757 | ₩19,824 | ₩19,129 | ₩19,436 | -1.62% | 109.9만 |
|---|
| 2026.04.28 | ₩18,969 | ₩19,543 | ₩18,648 | ₩19,450 | +2.54% | 117.8만 |
|---|
| 2026.04.27 | ₩18,381 | ₩19,503 | ₩18,381 | ₩19,356 | +5.31% | 122.6만 |
|---|
| 2026.04.24 | ₩18,528 | ₩18,795 | ₩18,141 | ₩18,421 | -0.58% | 113.2만 |
|---|
| 2026.04.23 | ₩19,931 | ₩20,265 | ₩18,461 | ₩18,675 | -6.30% | 107.7만 |
|---|
| 2026.04.22 | ₩20,572 | ₩20,946 | ₩19,236 | ₩19,931 | -3.12% | 193.4만 |
|---|
| 2026.04.21 | ₩19,677 | ₩21,053 | ₩19,370 | ₩19,944 | +1.36% | 241.3만 |
|---|
| 2026.04.20 | ₩18,167 | ₩18,835 | ₩18,034 | ₩18,795 | +3.46% | 135.9만 |
|---|
| 2026.04.17 | ₩18,568 | ₩19,062 | ₩18,101 | ₩18,207 | -1.94% | 133.4만 |
|---|
| 2026.04.16 | ₩19,116 | ₩19,450 | ₩18,461 | ₩18,488 | -3.28% | 129.2만 |
|---|
| 2026.04.15 | ₩17,687 | ₩18,969 | ₩17,566 | ₩18,835 | +6.50% | 141.4만 |
|---|
| 2026.04.14 | ₩18,782 | ₩18,982 | ₩17,206 | ₩17,673 | -5.90% | 186.4만 |
|---|
| 2026.04.13 | ₩17,914 | ₩18,996 | ₩17,593 | ₩18,648 | +4.10% | 153.3만 |
|---|
| 2026.04.10 | ₩18,475 | ₩19,209 | ₩18,047 | ₩18,101 | -2.02% | 139.8만 |
|---|
| 2026.04.09 | ₩18,996 | ₩19,236 | ₩17,833 | ₩18,395 | -3.16% | 236.7만 |
|---|
| 2026.04.08 | ₩20,786 | ₩21,280 | ₩18,769 | ₩18,889 | -9.13% | 195.4만 |
|---|
| 2026.04.07 | ₩20,919 | ₩21,360 | ₩20,011 | ₩20,158 | -3.64% | 161.5만 |
|---|
| 2026.04.06 | ₩20,786 | ₩21,507 | ₩20,679 | ₩21,106 | +1.54% | 129.7만 |
|---|
| 2026.04.02 | ₩19,450 | ₩20,852 | ₩19,436 | ₩20,706 | +6.46% | 116.3만 |
|---|
| 2026.04.01 | ₩20,826 | ₩21,641 | ₩19,704 | ₩19,811 | -4.87% | 255.5만 |
|---|
| 2026.03.31 | ₩19,650 | ₩21,146 | ₩19,490 | ₩20,652 | +5.10% | 247.4만 |
|---|
| 2026.03.30 | ₩20,679 | ₩20,759 | ₩19,036 | ₩19,276 | -6.78% | 205.4만 |
|---|
| 2026.03.27 | ₩18,662 | ₩21,093 | ₩18,314 | ₩20,786 | +11.38% | 255.8만 |
|---|
| 2026.03.26 | ₩18,301 | ₩18,795 | ₩17,793 | ₩18,662 | +1.97% | 238.5만 |
|---|
| 2026.03.25 | ₩19,116 | ₩19,183 | ₩18,435 | ₩18,595 | -2.73% | 133.1만 |
|---|
| 2026.03.24 | ₩17,833 | ₩19,490 | ₩17,620 | ₩19,089 | +7.04% | 350.7만 |
|---|
| 2026.03.23 | ₩18,167 | ₩18,488 | ₩17,593 | ₩17,994 | -0.96% | 173만 |
|---|
| 2026.03.20 | ₩18,501 | ₩18,996 | ₩17,500 | ₩17,967 | -2.89% | 196.6만 |
|---|
| 2026.03.19 | ₩18,007 | ₩20,171 | ₩16,912 | ₩19,290 | +7.12% | 320.3만 |
|---|
| 2026.03.18 | ₩18,835 | ₩18,835 | ₩18,141 | ₩18,181 | -3.48% | 161.5만 |
|---|
| 2026.03.17 | ₩19,089 | ₩19,276 | ₩18,568 | ₩19,129 | +0.21% | 131.3만 |
|---|
| 2026.03.16 | ₩19,410 | ₩19,717 | ₩18,515 | ₩19,209 | -1.03% | 148.5만 |
|---|
| 2026.03.13 | ₩20,478 | ₩20,839 | ₩19,196 | ₩19,503 | -4.76% | 123만 |
|---|
| 2026.03.12 | ₩20,839 | ₩20,839 | ₩19,450 | ₩20,211 | -3.01% | 148.4만 |
|---|
| 2026.03.11 | ₩19,583 | ₩21,200 | ₩19,517 | ₩21,026 | +7.37% | 190.8만 |
|---|
| 2026.03.10 | ₩18,969 | ₩20,679 | ₩18,835 | ₩19,704 | +3.87% | 208.1만 |
|---|
| 2026.03.09 | ₩18,448 | ₩19,423 | ₩17,967 | ₩18,942 | +2.68% | 140.2만 |
|---|
| 2026.03.06 | ₩19,129 | ₩19,677 | ₩18,648 | ₩18,728 | -2.09% | 119.5만 |
|---|
| 2026.03.05 | ₩20,772 | ₩20,866 | ₩19,036 | ₩19,770 | -4.82% | 187.2만 |
|---|
| 2026.03.04 | ₩21,053 | ₩22,242 | ₩20,465 | ₩21,160 | +0.51% | 126.9만 |
|---|
| 2026.03.03 | ₩20,812 | ₩21,307 | ₩19,851 | ₩20,665 | -0.71% | 183.8만 |
|---|
| 2026.03.02 | ₩19,797 | ₩21,160 | ₩19,477 | ₩20,772 | +4.93% | 212.7만 |
|---|
| 2026.02.27 | ₩19,049 | ₩20,225 | ₩18,207 | ₩20,225 | +6.17% | 418.2만 |
|---|
| 2026.02.26 | ₩21,707 | ₩22,709 | ₩18,862 | ₩19,944 | -8.12% | 601.1만 |
|---|
| 2026.02.25 | ₩24,820 | ₩25,207 | ₩23,457 | ₩23,591 | -4.95% | 296.6만 |
|---|
| 2026.02.24 | ₩22,936 | ₩24,312 | ₩22,309 | ₩24,179 | +5.42% | 188.5만 |
|---|
| 2026.02.23 | ₩21,373 | ₩23,150 | ₩21,373 | ₩22,976 | +7.50% | 173.9만 |
|---|
| 2026.02.20 | ₩22,496 | ₩23,217 | ₩21,240 | ₩22,122 | -1.66% | 147.3만 |
|---|
| 2026.02.19 | ₩21,681 | ₩22,375 | ₩21,039 | ₩22,335 | +3.02% | 90.8만 |
|---|
| 2026.02.18 | ₩22,162 | ₩22,830 | ₩21,387 | ₩21,721 | -1.99% | 136.5만 |
|---|
| 2026.02.17 | ₩21,988 | ₩21,988 | ₩20,372 | ₩21,454 | -2.43% | 134.8만 |
|---|
| 2026.02.13 | ₩21,467 | ₩22,322 | ₩21,039 | ₩22,015 | +2.55% | 148만 |
|---|
| 2026.02.12 | ₩22,749 | ₩23,177 | ₩21,414 | ₩21,788 | -4.23% | 155.4만 |
|---|
| 2026.02.11 | ₩23,337 | ₩23,938 | ₩22,268 | ₩22,963 | -1.60% | 217.5만 |
|---|
| 2026.02.10 | ₩23,725 | ₩23,725 | ₩22,188 | ₩22,295 | -6.02% | 160.7만 |
|---|
| 2026.02.09 | ₩24,299 | ₩24,299 | ₩22,896 | ₩23,457 | -3.46% | 213.7만 |
|---|
| 2026.02.06 | ₩23,992 | ₩24,820 | ₩23,123 | ₩24,352 | +1.50% | 240만 |
|---|
| 2026.02.05 | ₩25,074 | ₩25,635 | ₩22,175 | ₩23,110 | -7.83% | 326.5만 |
|---|
| 2026.02.04 | ₩27,999 | ₩29,322 | ₩24,860 | ₩26,383 | -5.77% | 362.8만 |
|---|
| 2026.02.03 | ₩25,581 | ₩27,986 | ₩25,314 | ₩27,839 | +8.83% | 310.4만 |
|---|
| 2026.02.02 | ₩26,129 | ₩27,719 | ₩24,499 | ₩24,900 | -4.70% | 319.5만 |
|---|
| 2026.01.30 | ₩25,929 | ₩27,211 | ₩25,114 | ₩26,062 | +0.52% | 351.6만 |
|---|
| 2026.01.29 | ₩29,375 | ₩29,923 | ₩25,849 | ₩26,677 | -9.19% | 488.3만 |
|---|
| 2026.01.28 | ₩31,138 | ₩31,138 | ₩28,787 | ₩30,163 | -3.13% | 321.5만 |
|---|
| 2026.01.27 | ₩29,509 | ₩32,060 | ₩29,455 | ₩30,671 | +3.94% | 311.9만 |
|---|
| 2026.01.26 | ₩37,871 | ₩38,299 | ₩28,627 | ₩29,509 | -22.08% | 1014.5만 |
|---|
| 2026.01.23 | ₩34,799 | ₩37,911 | ₩33,663 | ₩37,029 | +6.41% | 733.5만 |
|---|
| 2026.01.22 | ₩31,459 | ₩35,373 | ₩31,112 | ₩34,064 | +8.28% | 514.7만 |
|---|
| 2026.01.21 | ₩30,711 | ₩32,528 | ₩28,467 | ₩31,112 | +1.30% | 470.8만 |
|---|
| 2026.01.20 | ₩29,255 | ₩31,032 | ₩28,093 | ₩29,803 | +1.87% | 428만 |
|---|
| 2026.01.16 | ₩28,614 | ₩29,535 | ₩27,532 | ₩27,906 | -2.47% | 195.2만 |
|---|
| 2026.01.15 | ₩29,161 | ₩29,722 | ₩27,719 | ₩28,761 | -1.37% | 261.1만 |
|---|
| 2026.01.14 | ₩27,505 | ₩30,043 | ₩26,824 | ₩29,749 | +8.16% | 274.2만 |
|---|
| 2026.01.13 | ₩29,763 | ₩29,896 | ₩27,077 | ₩27,171 | -8.71% | 264만 |
|---|
| 2026.01.12 | ₩27,906 | ₩30,310 | ₩27,518 | ₩29,455 | +5.55% | 265만 |
|---|
| 2026.01.09 | ₩27,639 | ₩29,161 | ₩27,024 | ₩27,224 | -1.50% | 218.1만 |
|---|
| 2026.01.08 | ₩26,677 | ₩27,826 | ₩26,062 | ₩27,051 | +1.40% | 176.6만 |
|---|
| 2026.01.07 | ₩26,276 | ₩27,184 | ₩25,915 | ₩27,011 | +2.80% | 171.9만 |
|---|
| 2026.01.06 | ₩27,385 | ₩28,320 | ₩26,049 | ₩26,490 | -3.27% | 271.1만 |
|---|
| 2026.01.05 | ₩26,009 | ₩27,318 | ₩25,875 | ₩26,476 | +1.80% | 304만 |
|---|
| 2026.01.02 | ₩24,272 | ₩25,528 | ₩23,658 | ₩24,994 | +2.97% | 226.6만 |
|---|
| 2025.12.31 | ₩23,698 | ₩24,579 | ₩23,350 | ₩24,045 | +1.47% | 223.3만 |
|---|
| 2025.12.30 | ₩24,419 | ₩24,807 | ₩23,097 | ₩23,217 | -4.92% | 246만 |
|---|
| 2025.12.29 | ₩23,604 | ₩25,354 | ₩23,043 | ₩24,352 | +3.17% | 286만 |
|---|
| 2025.12.26 | ₩24,606 | ₩24,606 | ₩22,803 | ₩23,898 | -2.88% | 277.1만 |
|---|
| 2025.12.24 | ₩23,551 | ₩24,766 | ₩22,175 | ₩24,286 | +3.12% | 361.4만 |
|---|
| 2025.12.23 | ₩21,066 | ₩24,205 | ₩20,839 | ₩22,562 | +7.10% | 450.2만 |
|---|
| 2025.12.22 | ₩19,917 | ₩20,839 | ₩19,851 | ₩20,786 | +4.36% | 347.3만 |
|---|
| 2025.12.19 | ₩19,236 | ₩20,198 | ₩19,076 | ₩19,463 | +1.18% | 370.1만 |
|---|
| 2025.12.18 | ₩18,915 | ₩19,637 | ₩18,528 | ₩19,249 | +1.77% | 265.5만 |
|---|
| 2025.12.17 | ₩20,051 | ₩20,478 | ₩18,595 | ₩18,675 | -6.86% | 295.6만 |
|---|
| 2025.12.16 | ₩20,051 | ₩20,412 | ₩19,677 | ₩19,851 | -1.00% | 263.1만 |
|---|
| 2025.12.15 | ₩20,866 | ₩21,026 | ₩20,051 | ₩20,091 | -3.71% | 202.2만 |
|---|
| 2025.12.12 | ₩21,934 | ₩22,536 | ₩20,412 | ₩20,839 | -4.99% | 257.6만 |
|---|
| 2025.12.11 | ₩21,454 | ₩22,629 | ₩21,213 | ₩21,761 | +1.43% | 303.3만 |
|---|
| 2025.12.10 | ₩22,148 | ₩22,148 | ₩20,452 | ₩21,494 | -2.96% | 385.2만 |
|---|
| 2025.12.09 | ₩21,333 | ₩22,349 | ₩20,986 | ₩22,228 | +4.20% | 306만 |
|---|
| 2025.12.08 | ₩23,511 | ₩23,725 | ₩20,719 | ₩21,520 | -8.47% | 296.2만 |
|---|
| 2025.12.05 | ₩24,566 | ₩25,555 | ₩23,444 | ₩23,564 | -4.08% | 352.7만 |
|---|
| 2025.12.04 | ₩21,894 | ₩24,579 | ₩21,788 | ₩24,312 | +11.04% | 324.5만 |
|---|
| 2025.12.03 | ₩20,826 | ₩22,870 | ₩20,826 | ₩22,549 | +8.27% | 304만 |
|---|
| 2025.12.02 | ₩20,024 | ₩21,747 | ₩19,998 | ₩21,226 | +6.00% | 261.7만 |
|---|
| 2025.12.01 | ₩20,372 | ₩21,307 | ₩19,904 | ₩19,971 | -1.97% | 249만 |
|---|
| 2025.11.28 | ₩20,906 | ₩21,934 | ₩20,492 | ₩20,959 | +0.26% | 159.5만 |
|---|
| 2025.11.26 | ₩21,614 | ₩22,095 | ₩20,852 | ₩20,906 | -3.28% | 172.1만 |
|---|
| 2025.11.25 | ₩22,001 | ₩22,389 | ₩21,253 | ₩21,507 | -2.25% | 207.9만 |
|---|
| 2025.11.24 | ₩21,574 | ₩22,162 | ₩20,973 | ₩22,001 | +1.98% | 224.5만 |
|---|
| 2025.11.21 | ₩21,921 | ₩22,068 | ₩20,612 | ₩21,574 | -1.58% | 426.3만 |
|---|
| 2025.11.20 | ₩25,194 | ₩25,194 | ₩22,122 | ₩22,228 | -11.77% | 437만 |
|---|
| 2025.11.19 | ₩25,461 | ₩25,835 | ₩23,137 | ₩23,177 | -8.97% | 598.1만 |
|---|
| 2025.11.18 | ₩27,264 | ₩27,879 | ₩26,329 | ₩26,744 | -1.91% | 375.3만 |
|---|
| 2025.11.17 | ₩28,761 | ₩29,055 | ₩27,091 | ₩27,719 | -3.62% | 237만 |
|---|
| 2025.11.14 | ₩27,826 | ₩30,324 | ₩27,826 | ₩28,841 | +3.65% | 292.5만 |
|---|
| 2025.11.13 | ₩32,087 | ₩32,755 | ₩29,215 | ₩29,295 | -8.70% | 301.7만 |
|---|
| 2025.11.12 | ₩32,554 | ₩33,570 | ₩32,087 | ₩32,514 | -0.12% | 239.1만 |
|---|
| 2025.11.11 | ₩32,955 | ₩33,035 | ₩30,658 | ₩31,953 | -3.04% | 199.2만 |
|---|
| 2025.11.10 | ₩34,010 | ₩34,104 | ₩32,701 | ₩33,196 | -2.40% | 236.2만 |
|---|
| 2025.11.07 | ₩31,138 | ₩33,543 | ₩30,925 | ₩33,009 | +6.01% | 346.8만 |
|---|
| 2025.11.06 | ₩32,421 | ₩32,835 | ₩30,377 | ₩31,780 | -1.98% | 506.9만 |
|---|
| 2025.11.05 | ₩32,394 | ₩32,782 | ₩29,856 | ₩32,514 | +0.37% | 1005.8만 |
|---|
| 2025.11.04 | ₩35,400 | ₩37,337 | ₩34,759 | ₩35,520 | +0.34% | 216만 |
|---|
| 2025.11.03 | ₩39,688 | ₩40,302 | ₩36,856 | ₩37,230 | -6.19% | 225.3만 |
|---|
| 2025.10.31 | ₩44,911 | ₩47,022 | ₩39,848 | ₩40,556 | -9.70% | 412.5만 |
|---|
| 2025.10.30 | ₩38,713 | ₩41,478 | ₩36,963 | ₩39,608 | +2.31% | 371.4만 |
|---|
| 2025.10.29 | ₩37,671 | ₩40,048 | ₩36,388 | ₩38,713 | +2.77% | 410.8만 |
|---|
| 2025.10.28 | ₩38,739 | ₩43,228 | ₩36,816 | ₩37,697 | -2.69% | 710.5만 |
|---|
| 2025.10.27 | ₩45,058 | ₩46,607 | ₩42,106 | ₩45,378 | +0.71% | 550.7만 |
|---|
| 2025.10.24 | ₩49,359 | ₩50,575 | ₩45,552 | ₩46,581 | -5.63% | 446.9만 |
|---|
| 2025.10.23 | ₩53,460 | ₩54,275 | ₩47,502 | ₩48,104 | -10.02% | 719.7만 |
|---|
| 2025.10.22 | ₩51,991 | ₩55,758 | ₩51,029 | ₩53,193 | +2.31% | 382.6만 |
|---|
| 2025.10.21 | ₩60,273 | ₩60,273 | ₩53,768 | ₩55,731 | -7.54% | 425.3만 |
|---|
| 2025.10.20 | ₩64,254 | ₩65,403 | ₩61,542 | ₩63,679 | -0.89% | 216.8만 |
|---|
| 2025.10.17 | ₩60,006 | ₩63,626 | ₩58,977 | ₩61,155 | +1.91% | 398.7만 |
|---|
| 2025.10.16 | ₩66,284 | ₩72,603 | ₩65,229 | ₩66,097 | -0.28% | 444.6만 |
|---|
| 2025.10.15 | ₩76,797 | ₩77,212 | ₩61,449 | ₩63,920 | -16.77% | 579.5만 |
|---|
| 2025.10.14 | ₩69,464 | ₩73,538 | ₩64,254 | ₩72,870 | +4.90% | 358.3만 |
|---|
| 2025.10.13 | ₩66,445 | ₩72,269 | ₩66,378 | ₩70,025 | +5.39% | 344.9만 |
|---|
| 2025.10.10 | ₩62,784 | ₩66,311 | ₩62,010 | ₩63,052 | +0.43% | 443.1만 |
|---|