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 | ₩11,400 | ₩12,029 | ₩11,306 | ₩11,641 | +2.11% | 229.8만 |
| 2026.10.08 | ₩10,945 | ₩11,801 | ₩10,891 | ₩11,360 | +3.79% | 337.3만 |
| 2026.10.07 | ₩10,744 | ₩11,105 | ₩10,396 | ₩11,012 | +2.49% | 222.6만 |
| 2026.10.06 | ₩10,704 | ₩11,039 | ₩10,544 | ₩10,998 | +2.75% | 155.2만 |
| 2026.10.05 | ₩11,025 | ₩11,159 | ₩10,637 | ₩10,704 | -2.91% | 219.6만 |
| 2026.10.02 | ₩11,226 | ₩11,320 | ₩10,798 | ₩10,851 | -3.34% | 176.4만 |
| 2026.10.01 | ₩11,146 | ₩11,226 | ₩10,530 | ₩11,146 | 0.00% | 222.6만 |
| 2026.09.30 | ₩11,413 | ₩11,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,065 |
| -3.05% |
| 211.8만 |
| 2026.09.29 | ₩11,948 | ₩11,975 | ₩11,199 | ₩11,213 | -6.16% | 216.6만 |
|---|
| 2026.09.28 | ₩11,935 | ₩12,176 | ₩11,654 | ₩12,015 | +0.67% | 121.4만 |
|---|
| 2026.09.25 | ₩12,055 | ₩12,363 | ₩11,815 | ₩12,069 | +0.11% | 160.4만 |
|---|
| 2026.09.24 | ₩12,443 | ₩12,443 | ₩11,828 | ₩12,229 | -1.72% | 186.6만 |
|---|
| 2026.09.23 | ₩12,711 | ₩12,711 | ₩12,363 | ₩12,417 | -2.32% | 193.4만 |
|---|
| 2026.09.22 | ₩12,724 | ₩13,648 | ₩12,310 | ₩12,979 | +2.00% | 272.5만 |
|---|
| 2026.09.21 | ₩12,484 | ₩12,925 | ₩12,417 | ₩12,537 | +0.43% | 189.7만 |
|---|
| 2026.09.18 | ₩12,912 | ₩13,112 | ₩12,310 | ₩12,336 | -4.46% | 280.2만 |
|---|
| 2026.09.17 | ₩13,447 | ₩13,527 | ₩12,952 | ₩13,126 | -2.39% | 188.6만 |
|---|
| 2026.09.16 | ₩13,554 | ₩13,996 | ₩12,872 | ₩13,246 | -2.27% | 188.3만 |
|---|
| 2026.09.15 | ₩13,648 | ₩13,902 | ₩13,206 | ₩13,434 | -1.57% | 197.3만 |
|---|
| 2026.09.14 | ₩14,785 | ₩14,785 | ₩13,634 | ₩13,768 | -6.88% | 226.4만 |
|---|
| 2026.09.11 | ₩15,240 | ₩15,334 | ₩14,343 | ₩14,972 | -1.76% | 244.8만 |
|---|
| 2026.09.10 | ₩15,748 | ₩15,842 | ₩15,280 | ₩15,320 | -2.72% | 205.7만 |
|---|
| 2026.09.09 | ₩16,551 | ₩17,086 | ₩16,270 | ₩16,431 | -0.73% | 156.6만 |
|---|
| 2026.09.08 | ₩17,260 | ₩17,943 | ₩16,725 | ₩16,765 | -2.87% | 129.2만 |
|---|
| 2026.09.04 | ₩17,635 | ₩18,304 | ₩17,113 | ₩17,662 | +0.15% | 278.8만 |
|---|
| 2026.09.03 | ₩19,067 | ₩19,120 | ₩15,896 | ₩16,524 | -13.33% | 333.6만 |
|---|
| 2026.09.02 | ₩19,093 | ₩20,324 | ₩18,973 | ₩19,281 | +0.98% | 261.3만 |
|---|
| 2026.09.01 | ₩18,799 | ₩19,187 | ₩18,264 | ₩18,746 | -0.28% | 247.6만 |
|---|
| 2026.08.31 | ₩18,170 | ₩19,722 | ₩18,170 | ₩19,053 | +4.86% | 325.5만 |
|---|
| 2026.08.28 | ₩18,531 | ₩18,986 | ₩17,782 | ₩17,796 | -3.97% | 226.4만 |
|---|
| 2026.08.27 | ₩17,234 | ₩18,946 | ₩17,060 | ₩18,612 | +8.00% | 254.6만 |
|---|
| 2026.08.26 | ₩16,752 | ₩17,060 | ₩16,016 | ₩16,993 | +1.44% | 214.7만 |
|---|
| 2026.08.25 | ₩16,377 | ₩17,354 | ₩16,070 | ₩17,287 | +5.56% | 124.7만 |
|---|
| 2026.08.24 | ₩15,842 | ₩16,939 | ₩15,775 | ₩16,631 | +4.98% | 212.7만 |
|---|
| 2026.08.21 | ₩15,347 | ₩16,003 | ₩15,120 | ₩15,922 | +3.75% | 154.8만 |
|---|
| 2026.08.20 | ₩15,989 | ₩16,631 | ₩14,772 | ₩14,919 | -6.69% | 166.2만 |
|---|
| 2026.08.19 | ₩15,949 | ₩16,337 | ₩15,548 | ₩16,136 | +1.17% | 191.6만 |
|---|
| 2026.08.18 | ₩15,053 | ₩15,601 | ₩14,611 | ₩15,521 | +3.11% | 224.5만 |
|---|
| 2026.08.17 | ₩15,949 | ₩16,458 | ₩15,012 | ₩16,364 | +2.60% | 233.7만 |
|---|
| 2026.08.14 | ₩14,210 | ₩16,498 | ₩14,210 | ₩16,391 | +15.35% | 345.7만 |
|---|
| 2026.08.13 | ₩14,397 | ₩14,731 | ₩13,889 | ₩14,089 | -2.14% | 134.4만 |
|---|
| 2026.08.12 | ₩13,955 | ₩14,731 | ₩13,768 | ₩14,598 | +4.60% | 208.6만 |
|---|
| 2026.08.11 | ₩13,527 | ₩13,875 | ₩13,327 | ₩13,661 | +0.99% | 89만 |
|---|
| 2026.08.10 | ₩13,701 | ₩13,862 | ₩13,112 | ₩13,621 | -0.59% | 161만 |
|---|
| 2026.08.07 | ₩13,153 | ₩14,129 | ₩12,979 | ₩13,701 | +4.17% | 255.2만 |
|---|
| 2026.08.06 | ₩12,216 | ₩13,822 | ₩12,163 | ₩12,832 | +5.04% | 338.9만 |
|---|
| 2026.08.05 | ₩13,875 | ₩13,996 | ₩12,015 | ₩12,363 | -10.90% | 333.6만 |
|---|
| 2026.08.04 | ₩12,497 | ₩13,086 | ₩12,216 | ₩12,898 | +3.21% | 381만 |
|---|
| 2026.08.03 | ₩11,895 | ₩12,403 | ₩11,453 | ₩11,908 | +0.11% | 344만 |
|---|
| 2026.07.31 | ₩13,514 | ₩13,567 | ₩12,163 | ₩12,270 | -9.21% | 336.5만 |
|---|
| 2026.07.30 | ₩13,407 | ₩13,648 | ₩12,591 | ₩13,086 | -2.40% | 233.3만 |
|---|
| 2026.07.29 | ₩12,925 | ₩13,300 | ₩12,283 | ₩12,885 | -0.31% | 263만 |
|---|
| 2026.07.28 | ₩13,514 | ₩13,514 | ₩12,644 | ₩13,046 | -3.47% | 178.3만 |
|---|
| 2026.07.27 | ₩14,062 | ₩14,290 | ₩12,939 | ₩13,608 | -3.24% | 189.1만 |
|---|
| 2026.07.24 | ₩15,146 | ₩15,146 | ₩13,795 | ₩13,848 | -8.57% | 221.8만 |
|---|
| 2026.07.23 | ₩16,645 | ₩16,939 | ₩14,865 | ₩14,986 | -9.97% | 131.9만 |
|---|
| 2026.07.22 | ₩15,922 | ₩16,658 | ₩15,922 | ₩16,645 | +4.54% | 85.3만 |
|---|
| 2026.07.21 | ₩15,427 | ₩16,003 | ₩15,387 | ₩15,882 | +2.95% | 116.5만 |
|---|
| 2026.07.20 | ₩15,521 | ₩15,775 | ₩14,986 | ₩15,307 | -1.38% | 140만 |
|---|
| 2026.07.17 | ₩15,949 | ₩16,391 | ₩15,347 | ₩15,601 | -2.18% | 133.9만 |
|---|
| 2026.07.16 | ₩17,153 | ₩17,408 | ₩16,190 | ₩16,190 | -5.62% | 160.5만 |
|---|
| 2026.07.15 | ₩17,381 | ₩17,796 | ₩16,190 | ₩17,127 | -1.46% | 105.2만 |
|---|
| 2026.07.14 | ₩17,220 | ₩17,903 | ₩17,113 | ₩17,381 | +0.93% | 123만 |
|---|
| 2026.07.13 | ₩16,538 | ₩17,127 | ₩16,404 | ₩16,899 | +2.18% | 133만 |
|---|
| 2026.07.10 | ₩16,725 | ₩16,993 | ₩16,230 | ₩16,498 | -1.36% | 94.4만 |
|---|
| 2026.07.09 | ₩15,936 | ₩16,886 | ₩15,722 | ₩16,698 | +4.79% | 108.3만 |
|---|
| 2026.07.08 | ₩15,789 | ₩16,591 | ₩15,722 | ₩16,364 | +3.64% | 133.8만 |
|---|
| 2026.07.07 | ₩16,631 | ₩16,805 | ₩15,173 | ₩16,270 | -2.17% | 273.7만 |
|---|
| 2026.07.06 | ₩17,354 | ₩17,662 | ₩16,565 | ₩16,645 | -4.09% | 102.1만 |
|---|
| 2026.07.02 | ₩17,488 | ₩18,184 | ₩16,471 | ₩17,327 | -0.92% | 157.6만 |
|---|
| 2026.07.01 | ₩17,755 | ₩18,719 | ₩17,167 | ₩17,180 | -3.24% | 113.1만 |
|---|
| 2026.06.30 | ₩16,939 | ₩17,782 | ₩16,672 | ₩17,702 | +4.50% | 201.4만 |
|---|
| 2026.06.29 | ₩16,712 | ₩17,327 | ₩16,110 | ₩16,966 | +1.52% | 175.7만 |
|---|
| 2026.06.26 | ₩16,672 | ₩17,648 | ₩16,310 | ₩16,805 | +0.80% | 231.2만 |
|---|
| 2026.06.25 | ₩16,725 | ₩17,073 | ₩16,417 | ₩16,926 | +1.20% | 119.1만 |
|---|
| 2026.06.24 | ₩16,779 | ₩17,167 | ₩16,350 | ₩16,819 | +0.24% | 155.6만 |
|---|
| 2026.06.23 | ₩17,421 | ₩17,809 | ₩16,511 | ₩17,167 | -1.46% | 239.6만 |
|---|
| 2026.06.22 | ₩18,438 | ₩18,531 | ₩17,608 | ₩17,943 | -2.69% | 152.7만 |
|---|
| 2026.06.18 | ₩19,548 | ₩19,923 | ₩18,652 | ₩18,719 | -4.24% | 147.3만 |
|---|
| 2026.06.17 | ₩18,625 | ₩20,231 | ₩18,598 | ₩19,441 | +4.38% | 164.7만 |
|---|
| 2026.06.16 | ₩19,629 | ₩19,843 | ₩18,438 | ₩18,518 | -5.66% | 132.9만 |
|---|
| 2026.06.15 | ₩20,445 | ₩20,900 | ₩19,588 | ₩19,629 | -3.99% | 88.5만 |
|---|
| 2026.06.12 | ₩20,191 | ₩20,993 | ₩19,976 | ₩20,418 | +1.13% | 93.3만 |
|---|
| 2026.06.11 | ₩19,080 | ₩19,923 | ₩18,866 | ₩19,896 | +4.28% | 107.7만 |
|---|
| 2026.06.10 | ₩19,174 | ₩19,762 | ₩18,197 | ₩19,107 | -0.35% | 342.7만 |
|---|
| 2026.06.09 | ₩20,445 | ₩20,512 | ₩18,839 | ₩19,803 | -3.14% | 148.5만 |
|---|
| 2026.06.08 | ₩20,980 | ₩21,141 | ₩19,923 | ₩20,418 | -2.68% | 108.4만 |
|---|
| 2026.06.05 | ₩22,532 | ₩22,532 | ₩20,324 | ₩20,940 | -7.07% | 194만 |
|---|
| 2026.06.04 | ₩22,104 | ₩23,442 | ₩21,823 | ₩22,826 | +3.27% | 118.5만 |
|---|
| 2026.06.03 | ₩23,014 | ₩23,188 | ₩22,010 | ₩22,559 | -1.98% | 140만 |
|---|
| 2026.06.02 | ₩21,622 | ₩24,218 | ₩21,167 | ₩23,442 | +8.42% | 223.4만 |
|---|
| 2026.06.01 | ₩20,886 | ₩22,599 | ₩20,753 | ₩22,064 | +5.64% | 140.2만 |
|---|
| 2026.05.29 | ₩22,291 | ₩22,318 | ₩20,846 | ₩20,886 | -6.30% | 125만 |
|---|
| 2026.05.28 | ₩20,686 | ₩22,545 | ₩20,244 | ₩22,305 | +7.83% | 199.8만 |
|---|
| 2026.05.27 | ₩19,481 | ₩20,873 | ₩19,134 | ₩20,793 | +6.73% | 129.7만 |
|---|
| 2026.05.26 | ₩19,027 | ₩20,605 | ₩19,027 | ₩19,816 | +4.15% | 154.1만 |
|---|
| 2026.05.22 | ₩18,719 | ₩19,227 | ₩18,197 | ₩18,625 | -0.50% | 81.3만 |
|---|
| 2026.05.21 | ₩17,675 | ₩18,946 | ₩17,662 | ₩18,612 | +5.30% | 102.9만 |
|---|
| 2026.05.20 | ₩18,451 | ₩18,531 | ₩17,648 | ₩17,662 | -4.28% | 94.2만 |
|---|
| 2026.05.19 | ₩18,465 | ₩18,465 | ₩17,595 | ₩18,250 | -1.16% | 170.1만 |
|---|
| 2026.05.18 | ₩19,468 | ₩19,669 | ₩18,143 | ₩18,505 | -4.95% | 192.8만 |
|---|
| 2026.05.15 | ₩19,682 | ₩20,057 | ₩18,853 | ₩19,415 | -1.36% | 170.1만 |
|---|
| 2026.05.14 | ₩20,365 | ₩20,860 | ₩19,401 | ₩20,324 | -0.20% | 187.7만 |
|---|
| 2026.05.13 | ₩21,823 | ₩21,957 | ₩19,535 | ₩20,485 | -6.13% | 330.1만 |
|---|
| 2026.05.12 | ₩19,267 | ₩22,278 | ₩18,625 | ₩22,091 | +14.65% | 354.7만 |
|---|
| 2026.05.11 | ₩19,869 | ₩21,007 | ₩19,575 | ₩20,298 | +2.15% | 138.6만 |
|---|
| 2026.05.08 | ₩19,789 | ₩20,097 | ₩19,481 | ₩19,816 | +0.14% | 94.5만 |
|---|
| 2026.05.07 | ₩20,940 | ₩21,047 | ₩19,749 | ₩19,762 | -5.62% | 91.8만 |
|---|
| 2026.05.06 | ₩20,231 | ₩21,127 | ₩20,043 | ₩20,940 | +3.51% | 92.7만 |
|---|
| 2026.05.05 | ₩19,187 | ₩20,525 | ₩19,013 | ₩20,110 | +4.81% | 90.8만 |
|---|
| 2026.05.04 | ₩19,936 | ₩20,378 | ₩19,134 | ₩19,388 | -2.75% | 131.1만 |
|---|
| 2026.05.01 | ₩19,575 | ₩19,910 | ₩18,799 | ₩19,789 | +1.09% | 112.6만 |
|---|
| 2026.04.30 | ₩19,749 | ₩20,257 | ₩19,307 | ₩19,869 | +0.61% | 102.5만 |
|---|
| 2026.04.29 | ₩19,789 | ₩19,856 | ₩19,160 | ₩19,468 | -1.62% | 109.9만 |
|---|
| 2026.04.28 | ₩19,000 | ₩19,575 | ₩18,679 | ₩19,481 | +2.54% | 117.8만 |
|---|
| 2026.04.27 | ₩18,411 | ₩19,535 | ₩18,411 | ₩19,388 | +5.31% | 122.6만 |
|---|
| 2026.04.24 | ₩18,558 | ₩18,826 | ₩18,170 | ₩18,451 | -0.58% | 113.2만 |
|---|
| 2026.04.23 | ₩19,963 | ₩20,298 | ₩18,491 | ₩18,705 | -6.30% | 107.7만 |
|---|
| 2026.04.22 | ₩20,605 | ₩20,980 | ₩19,267 | ₩19,963 | -3.12% | 193.4만 |
|---|
| 2026.04.21 | ₩19,709 | ₩21,087 | ₩19,401 | ₩19,976 | +1.36% | 241.3만 |
|---|
| 2026.04.20 | ₩18,197 | ₩18,866 | ₩18,063 | ₩18,826 | +3.46% | 135.9만 |
|---|
| 2026.04.17 | ₩18,598 | ₩19,093 | ₩18,130 | ₩18,237 | -1.94% | 133.4만 |
|---|
| 2026.04.16 | ₩19,147 | ₩19,481 | ₩18,491 | ₩18,518 | -3.28% | 129.2만 |
|---|
| 2026.04.15 | ₩17,715 | ₩19,000 | ₩17,595 | ₩18,866 | +6.50% | 141.4만 |
|---|
| 2026.04.14 | ₩18,812 | ₩19,013 | ₩17,234 | ₩17,702 | -5.90% | 186.4만 |
|---|
| 2026.04.13 | ₩17,943 | ₩19,027 | ₩17,622 | ₩18,679 | +4.10% | 153.3만 |
|---|
| 2026.04.10 | ₩18,505 | ₩19,241 | ₩18,077 | ₩18,130 | -2.02% | 139.8만 |
|---|
| 2026.04.09 | ₩19,027 | ₩19,267 | ₩17,862 | ₩18,424 | -3.16% | 236.7만 |
|---|
| 2026.04.08 | ₩20,819 | ₩21,314 | ₩18,799 | ₩18,919 | -9.13% | 195.4만 |
|---|
| 2026.04.07 | ₩20,953 | ₩21,395 | ₩20,043 | ₩20,191 | -3.64% | 161.5만 |
|---|
| 2026.04.06 | ₩20,819 | ₩21,542 | ₩20,712 | ₩21,141 | +1.54% | 129.7만 |
|---|
| 2026.04.02 | ₩19,481 | ₩20,886 | ₩19,468 | ₩20,739 | +6.46% | 116.3만 |
|---|
| 2026.04.01 | ₩20,860 | ₩21,676 | ₩19,736 | ₩19,843 | -4.87% | 255.5만 |
|---|
| 2026.03.31 | ₩19,682 | ₩21,181 | ₩19,522 | ₩20,686 | +5.10% | 247.4만 |
|---|
| 2026.03.30 | ₩20,712 | ₩20,793 | ₩19,067 | ₩19,307 | -6.78% | 205.4만 |
|---|
| 2026.03.27 | ₩18,692 | ₩21,127 | ₩18,344 | ₩20,819 | +11.38% | 255.8만 |
|---|
| 2026.03.26 | ₩18,331 | ₩18,826 | ₩17,822 | ₩18,692 | +1.97% | 238.5만 |
|---|
| 2026.03.25 | ₩19,147 | ₩19,214 | ₩18,465 | ₩18,625 | -2.73% | 133.1만 |
|---|
| 2026.03.24 | ₩17,862 | ₩19,522 | ₩17,648 | ₩19,120 | +7.04% | 350.7만 |
|---|
| 2026.03.23 | ₩18,197 | ₩18,518 | ₩17,622 | ₩18,023 | -0.96% | 173만 |
|---|
| 2026.03.20 | ₩18,531 | ₩19,027 | ₩17,528 | ₩17,996 | -2.89% | 196.6만 |
|---|
| 2026.03.19 | ₩18,036 | ₩20,204 | ₩16,939 | ₩19,321 | +7.12% | 320.3만 |
|---|
| 2026.03.18 | ₩18,866 | ₩18,866 | ₩18,170 | ₩18,210 | -3.48% | 161.5만 |
|---|
| 2026.03.17 | ₩19,120 | ₩19,307 | ₩18,598 | ₩19,160 | +0.21% | 131.3만 |
|---|
| 2026.03.16 | ₩19,441 | ₩19,749 | ₩18,545 | ₩19,241 | -1.03% | 148.5만 |
|---|
| 2026.03.13 | ₩20,512 | ₩20,873 | ₩19,227 | ₩19,535 | -4.76% | 123만 |
|---|
| 2026.03.12 | ₩20,873 | ₩20,873 | ₩19,481 | ₩20,244 | -3.01% | 148.4만 |
|---|
| 2026.03.11 | ₩19,615 | ₩21,234 | ₩19,548 | ₩21,060 | +7.37% | 190.8만 |
|---|
| 2026.03.10 | ₩19,000 | ₩20,712 | ₩18,866 | ₩19,736 | +3.87% | 208.1만 |
|---|
| 2026.03.09 | ₩18,478 | ₩19,455 | ₩17,996 | ₩18,973 | +2.68% | 140.2만 |
|---|
| 2026.03.06 | ₩19,160 | ₩19,709 | ₩18,679 | ₩18,759 | -2.09% | 119.5만 |
|---|
| 2026.03.05 | ₩20,806 | ₩20,900 | ₩19,067 | ₩19,803 | -4.82% | 187.2만 |
|---|
| 2026.03.04 | ₩21,087 | ₩22,278 | ₩20,498 | ₩21,194 | +0.51% | 126.9만 |
|---|
| 2026.03.03 | ₩20,846 | ₩21,341 | ₩19,883 | ₩20,699 | -0.71% | 183.8만 |
|---|
| 2026.03.02 | ₩19,829 | ₩21,194 | ₩19,508 | ₩20,806 | +4.93% | 212.7만 |
|---|
| 2026.02.27 | ₩19,080 | ₩20,257 | ₩18,237 | ₩20,257 | +6.17% | 418.2만 |
|---|
| 2026.02.26 | ₩21,743 | ₩22,746 | ₩18,893 | ₩19,976 | -8.12% | 601.1만 |
|---|
| 2026.02.25 | ₩24,860 | ₩25,248 | ₩23,495 | ₩23,629 | -4.95% | 296.6만 |
|---|
| 2026.02.24 | ₩22,974 | ₩24,352 | ₩22,345 | ₩24,218 | +5.42% | 188.5만 |
|---|
| 2026.02.23 | ₩21,408 | ₩23,188 | ₩21,408 | ₩23,014 | +7.50% | 173.9만 |
|---|
| 2026.02.20 | ₩22,532 | ₩23,255 | ₩21,274 | ₩22,157 | -1.66% | 147.3만 |
|---|
| 2026.02.19 | ₩21,716 | ₩22,412 | ₩21,074 | ₩22,372 | +3.02% | 90.8만 |
|---|
| 2026.02.18 | ₩22,198 | ₩22,867 | ₩21,422 | ₩21,756 | -1.99% | 136.5만 |
|---|
| 2026.02.17 | ₩22,024 | ₩22,024 | ₩20,405 | ₩21,488 | -2.43% | 134.8만 |
|---|
| 2026.02.13 | ₩21,502 | ₩22,358 | ₩21,074 | ₩22,050 | +2.55% | 148만 |
|---|
| 2026.02.12 | ₩22,786 | ₩23,214 | ₩21,448 | ₩21,823 | -4.23% | 155.4만 |
|---|
| 2026.02.11 | ₩23,375 | ₩23,977 | ₩22,305 | ₩23,000 | -1.60% | 217.5만 |
|---|
| 2026.02.10 | ₩23,763 | ₩23,763 | ₩22,224 | ₩22,331 | -6.02% | 160.7만 |
|---|
| 2026.02.09 | ₩24,338 | ₩24,338 | ₩22,933 | ₩23,495 | -3.46% | 213.7만 |
|---|
| 2026.02.06 | ₩24,031 | ₩24,860 | ₩23,161 | ₩24,392 | +1.50% | 240만 |
|---|
| 2026.02.05 | ₩25,114 | ₩25,676 | ₩22,211 | ₩23,148 | -7.83% | 326.5만 |
|---|
| 2026.02.04 | ₩28,045 | ₩29,369 | ₩24,900 | ₩26,426 | -5.77% | 362.8만 |
|---|
| 2026.02.03 | ₩25,623 | ₩28,031 | ₩25,355 | ₩27,884 | +8.83% | 310.4만 |
|---|
| 2026.02.02 | ₩26,171 | ₩27,764 | ₩24,539 | ₩24,941 | -4.70% | 319.5만 |
|---|
| 2026.01.30 | ₩25,971 | ₩27,255 | ₩25,155 | ₩26,105 | +0.52% | 351.6만 |
|---|
| 2026.01.29 | ₩29,423 | ₩29,971 | ₩25,890 | ₩26,720 | -9.19% | 488.3만 |
|---|
| 2026.01.28 | ₩31,189 | ₩31,189 | ₩28,834 | ₩30,212 | -3.13% | 321.5만 |
|---|
| 2026.01.27 | ₩29,557 | ₩32,112 | ₩29,503 | ₩30,721 | +3.94% | 311.9만 |
|---|
| 2026.01.26 | ₩37,933 | ₩38,361 | ₩28,674 | ₩29,557 | -22.08% | 1014.5만 |
|---|
| 2026.01.23 | ₩34,855 | ₩37,973 | ₩33,718 | ₩37,090 | +6.41% | 733.5만 |
|---|
| 2026.01.22 | ₩31,510 | ₩35,431 | ₩31,162 | ₩34,119 | +8.28% | 514.7만 |
|---|
| 2026.01.21 | ₩30,761 | ₩32,581 | ₩28,513 | ₩31,162 | +1.30% | 470.8만 |
|---|
| 2026.01.20 | ₩29,302 | ₩31,082 | ₩28,138 | ₩29,851 | +1.87% | 428만 |
|---|
| 2026.01.16 | ₩28,660 | ₩29,583 | ₩27,576 | ₩27,951 | -2.47% | 195.2만 |
|---|
| 2026.01.15 | ₩29,209 | ₩29,771 | ₩27,764 | ₩28,807 | -1.37% | 261.1만 |
|---|
| 2026.01.14 | ₩27,550 | ₩30,092 | ₩26,867 | ₩29,797 | +8.16% | 274.2만 |
|---|
| 2026.01.13 | ₩29,811 | ₩29,945 | ₩27,121 | ₩27,215 | -8.71% | 264만 |
|---|
| 2026.01.12 | ₩27,951 | ₩30,359 | ₩27,563 | ₩29,503 | +5.55% | 265만 |
|---|
| 2026.01.09 | ₩27,683 | ₩29,209 | ₩27,068 | ₩27,269 | -1.50% | 218.1만 |
|---|
| 2026.01.08 | ₩26,720 | ₩27,871 | ₩26,105 | ₩27,095 | +1.40% | 176.6만 |
|---|
| 2026.01.07 | ₩26,319 | ₩27,229 | ₩25,957 | ₩27,055 | +2.80% | 171.9만 |
|---|
| 2026.01.06 | ₩27,429 | ₩28,366 | ₩26,091 | ₩26,533 | -3.27% | 271.1만 |
|---|
| 2026.01.05 | ₩26,051 | ₩27,362 | ₩25,917 | ₩26,519 | +1.80% | 304만 |
|---|
| 2026.01.02 | ₩24,312 | ₩25,569 | ₩23,696 | ₩25,034 | +2.97% | 226.6만 |
|---|
| 2025.12.31 | ₩23,736 | ₩24,619 | ₩23,388 | ₩24,084 | +1.47% | 223.3만 |
|---|
| 2025.12.30 | ₩24,459 | ₩24,847 | ₩23,134 | ₩23,255 | -4.92% | 246만 |
|---|
| 2025.12.29 | ₩23,643 | ₩25,395 | ₩23,081 | ₩24,392 | +3.17% | 286만 |
|---|
| 2025.12.26 | ₩24,646 | ₩24,646 | ₩22,840 | ₩23,937 | -2.88% | 277.1만 |
|---|
| 2025.12.24 | ₩23,589 | ₩24,807 | ₩22,211 | ₩24,325 | +3.12% | 361.4만 |
|---|
| 2025.12.23 | ₩21,100 | ₩24,245 | ₩20,873 | ₩22,599 | +7.10% | 450.2만 |
|---|
| 2025.12.22 | ₩19,950 | ₩20,873 | ₩19,883 | ₩20,819 | +4.36% | 347.3만 |
|---|
| 2025.12.19 | ₩19,267 | ₩20,231 | ₩19,107 | ₩19,495 | +1.18% | 370.1만 |
|---|
| 2025.12.18 | ₩18,946 | ₩19,669 | ₩18,558 | ₩19,281 | +1.77% | 265.5만 |
|---|
| 2025.12.17 | ₩20,084 | ₩20,512 | ₩18,625 | ₩18,705 | -6.86% | 295.6만 |
|---|
| 2025.12.16 | ₩20,084 | ₩20,445 | ₩19,709 | ₩19,883 | -1.00% | 263.1만 |
|---|
| 2025.12.15 | ₩20,900 | ₩21,060 | ₩20,084 | ₩20,124 | -3.71% | 202.2만 |
|---|
| 2025.12.12 | ₩21,970 | ₩22,572 | ₩20,445 | ₩20,873 | -4.99% | 257.6만 |
|---|
| 2025.12.11 | ₩21,488 | ₩22,666 | ₩21,248 | ₩21,796 | +1.43% | 303.3만 |
|---|
| 2025.12.10 | ₩22,184 | ₩22,184 | ₩20,485 | ₩21,529 | -2.96% | 385.2만 |
|---|
| 2025.12.09 | ₩21,368 | ₩22,385 | ₩21,020 | ₩22,264 | +4.20% | 306만 |
|---|
| 2025.12.08 | ₩23,549 | ₩23,763 | ₩20,753 | ₩21,555 | -8.47% | 296.2만 |
|---|
| 2025.12.05 | ₩24,606 | ₩25,596 | ₩23,482 | ₩23,602 | -4.08% | 352.7만 |
|---|
| 2025.12.04 | ₩21,930 | ₩24,619 | ₩21,823 | ₩24,352 | +11.04% | 324.5만 |
|---|
| 2025.12.03 | ₩20,860 | ₩22,907 | ₩20,860 | ₩22,586 | +8.27% | 304만 |
|---|
| 2025.12.02 | ₩20,057 | ₩21,783 | ₩20,030 | ₩21,261 | +6.00% | 261.7만 |
|---|
| 2025.12.01 | ₩20,405 | ₩21,341 | ₩19,936 | ₩20,003 | -1.97% | 249만 |
|---|
| 2025.11.28 | ₩20,940 | ₩21,970 | ₩20,525 | ₩20,993 | +0.26% | 159.5만 |
|---|
| 2025.11.26 | ₩21,649 | ₩22,131 | ₩20,886 | ₩20,940 | -3.28% | 172.1만 |
|---|
| 2025.11.25 | ₩22,037 | ₩22,425 | ₩21,288 | ₩21,542 | -2.25% | 207.9만 |
|---|
| 2025.11.24 | ₩21,609 | ₩22,198 | ₩21,007 | ₩22,037 | +1.98% | 224.5만 |
|---|
| 2025.11.21 | ₩21,957 | ₩22,104 | ₩20,645 | ₩21,609 | -1.58% | 426.3만 |
|---|
| 2025.11.20 | ₩25,235 | ₩25,235 | ₩22,157 | ₩22,264 | -11.77% | 437만 |
|---|
| 2025.11.19 | ₩25,502 | ₩25,877 | ₩23,174 | ₩23,214 | -8.97% | 598.1만 |
|---|
| 2025.11.18 | ₩27,309 | ₩27,924 | ₩26,372 | ₩26,787 | -1.91% | 375.3만 |
|---|
| 2025.11.17 | ₩28,807 | ₩29,102 | ₩27,135 | ₩27,764 | -3.62% | 237만 |
|---|
| 2025.11.14 | ₩27,871 | ₩30,373 | ₩27,871 | ₩28,888 | +3.65% | 292.5만 |
|---|
| 2025.11.13 | ₩32,139 | ₩32,808 | ₩29,262 | ₩29,343 | -8.70% | 301.7만 |
|---|
| 2025.11.12 | ₩32,607 | ₩33,624 | ₩32,139 | ₩32,567 | -0.12% | 239.1만 |
|---|
| 2025.11.11 | ₩33,009 | ₩33,089 | ₩30,707 | ₩32,005 | -3.04% | 199.2만 |
|---|
| 2025.11.10 | ₩34,066 | ₩34,159 | ₩32,754 | ₩33,250 | -2.40% | 236.2만 |
|---|
| 2025.11.07 | ₩31,189 | ₩33,597 | ₩30,975 | ₩33,062 | +6.01% | 346.8만 |
|---|
| 2025.11.06 | ₩32,474 | ₩32,888 | ₩30,426 | ₩31,831 | -1.98% | 506.9만 |
|---|
| 2025.11.05 | ₩32,447 | ₩32,835 | ₩29,905 | ₩32,567 | +0.37% | 1005.8만 |
|---|
| 2025.11.04 | ₩35,457 | ₩37,397 | ₩34,815 | ₩35,578 | +0.34% | 216만 |
|---|
| 2025.11.03 | ₩39,752 | ₩40,368 | ₩36,916 | ₩37,290 | -6.19% | 225.3만 |
|---|
| 2025.10.31 | ₩44,984 | ₩47,098 | ₩39,913 | ₩40,622 | -9.70% | 412.5만 |
|---|
| 2025.10.30 | ₩38,776 | ₩41,545 | ₩37,023 | ₩39,672 | +2.31% | 371.4만 |
|---|
| 2025.10.29 | ₩37,732 | ₩40,114 | ₩36,447 | ₩38,776 | +2.77% | 410.8만 |
|---|
| 2025.10.28 | ₩38,802 | ₩43,298 | ₩36,876 | ₩37,759 | -2.69% | 710.5만 |
|---|
| 2025.10.27 | ₩45,131 | ₩46,683 | ₩42,174 | ₩45,452 | +0.71% | 550.7만 |
|---|
| 2025.10.24 | ₩49,439 | ₩50,657 | ₩45,626 | ₩46,656 | -5.63% | 446.9만 |
|---|
| 2025.10.23 | ₩53,547 | ₩54,363 | ₩47,580 | ₩48,182 | -10.02% | 719.7만 |
|---|
| 2025.10.22 | ₩52,075 | ₩55,849 | ₩51,112 | ₩53,280 | +2.31% | 382.6만 |
|---|
| 2025.10.21 | ₩60,371 | ₩60,371 | ₩53,855 | ₩55,822 | -7.54% | 425.3만 |
|---|
| 2025.10.20 | ₩64,358 | ₩65,509 | ₩61,642 | ₩63,783 | -0.89% | 216.8만 |
|---|
| 2025.10.17 | ₩60,103 | ₩63,729 | ₩59,073 | ₩61,254 | +1.91% | 398.7만 |
|---|
| 2025.10.16 | ₩66,392 | ₩72,721 | ₩65,335 | ₩66,205 | -0.28% | 444.6만 |
|---|
| 2025.10.15 | ₩76,922 | ₩77,337 | ₩61,548 | ₩64,024 | -16.77% | 579.5만 |
|---|
| 2025.10.14 | ₩69,577 | ₩73,657 | ₩64,358 | ₩72,988 | +4.90% | 358.3만 |
|---|
| 2025.10.13 | ₩66,553 | ₩72,386 | ₩66,486 | ₩70,138 | +5.39% | 344.9만 |
|---|
| 2025.10.10 | ₩62,886 | ₩66,419 | ₩62,110 | ₩63,154 | +0.43% | 443.1만 |
|---|