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 | ₩11,287 | ₩11,621 | +2.11% | 229.8만 |
| 2026.10.08 | ₩10,927 | ₩11,782 | ₩10,873 | ₩11,341 | +3.79% | 337.3만 |
| 2026.10.07 | ₩10,726 | ₩11,087 | ₩10,379 | ₩10,993 | +2.49% | 222.6만 |
| 2026.10.06 | ₩10,686 | ₩11,020 | ₩10,526 | ₩10,980 | +2.75% | 155.2만 |
| 2026.10.05 | ₩11,007 | ₩11,140 | ₩10,619 | ₩10,686 | -2.91% | 219.6만 |
| 2026.10.02 | ₩11,207 | ₩11,301 | ₩10,780 | ₩10,833 | -3.34% | 176.4만 |
| 2026.10.01 | ₩11,127 | ₩11,207 | ₩10,513 | ₩11,127 | 0.00% | 222.6만 |
| 2026.09.30 | ₩11,394 | ₩11,955 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,047 |
| -3.05% |
| 211.8만 |
| 2026.09.29 | ₩11,929 | ₩11,955 | ₩11,180 | ₩11,194 | -6.16% | 216.6만 |
|---|
| 2026.09.28 | ₩11,915 | ₩12,156 | ₩11,635 | ₩11,995 | +0.67% | 121.4만 |
|---|
| 2026.09.25 | ₩12,035 | ₩12,343 | ₩11,795 | ₩12,049 | +0.11% | 160.4만 |
|---|
| 2026.09.24 | ₩12,423 | ₩12,423 | ₩11,808 | ₩12,209 | -1.72% | 186.6만 |
|---|
| 2026.09.23 | ₩12,690 | ₩12,690 | ₩12,343 | ₩12,396 | -2.32% | 193.4만 |
|---|
| 2026.09.22 | ₩12,703 | ₩13,625 | ₩12,289 | ₩12,957 | +2.00% | 272.5만 |
|---|
| 2026.09.21 | ₩12,463 | ₩12,904 | ₩12,396 | ₩12,516 | +0.43% | 189.7만 |
|---|
| 2026.09.18 | ₩12,890 | ₩13,091 | ₩12,289 | ₩12,316 | -4.46% | 280.2만 |
|---|
| 2026.09.17 | ₩13,425 | ₩13,505 | ₩12,930 | ₩13,104 | -2.39% | 188.6만 |
|---|
| 2026.09.16 | ₩13,531 | ₩13,972 | ₩12,850 | ₩13,224 | -2.27% | 188.3만 |
|---|
| 2026.09.15 | ₩13,625 | ₩13,879 | ₩13,184 | ₩13,411 | -1.57% | 197.3만 |
|---|
| 2026.09.14 | ₩14,760 | ₩14,760 | ₩13,612 | ₩13,745 | -6.88% | 226.4만 |
|---|
| 2026.09.11 | ₩15,215 | ₩15,308 | ₩14,320 | ₩14,947 | -1.76% | 244.8만 |
|---|
| 2026.09.10 | ₩15,722 | ₩15,816 | ₩15,255 | ₩15,295 | -2.72% | 205.7만 |
|---|
| 2026.09.09 | ₩16,524 | ₩17,058 | ₩16,243 | ₩16,403 | -0.73% | 156.6만 |
|---|
| 2026.09.08 | ₩17,232 | ₩17,913 | ₩16,697 | ₩16,737 | -2.87% | 129.2만 |
|---|
| 2026.09.04 | ₩17,606 | ₩18,273 | ₩17,085 | ₩17,632 | +0.15% | 278.8만 |
|---|
| 2026.09.03 | ₩19,035 | ₩19,088 | ₩15,869 | ₩16,497 | -13.33% | 333.6만 |
|---|
| 2026.09.02 | ₩19,062 | ₩20,290 | ₩18,941 | ₩19,249 | +0.98% | 261.3만 |
|---|
| 2026.09.01 | ₩18,768 | ₩19,155 | ₩18,233 | ₩18,714 | -0.28% | 247.6만 |
|---|
| 2026.08.31 | ₩18,140 | ₩19,689 | ₩18,140 | ₩19,022 | +4.86% | 325.5만 |
|---|
| 2026.08.28 | ₩18,501 | ₩18,955 | ₩17,753 | ₩17,766 | -3.97% | 226.4만 |
|---|
| 2026.08.27 | ₩17,205 | ₩18,915 | ₩17,031 | ₩18,581 | +8.00% | 254.6만 |
|---|
| 2026.08.26 | ₩16,724 | ₩17,031 | ₩15,989 | ₩16,964 | +1.44% | 214.7만 |
|---|
| 2026.08.25 | ₩16,350 | ₩17,325 | ₩16,043 | ₩17,258 | +5.56% | 124.7만 |
|---|
| 2026.08.24 | ₩15,816 | ₩16,911 | ₩15,749 | ₩16,604 | +4.98% | 212.7만 |
|---|
| 2026.08.21 | ₩15,321 | ₩15,976 | ₩15,094 | ₩15,896 | +3.75% | 154.8만 |
|---|
| 2026.08.20 | ₩15,963 | ₩16,604 | ₩14,747 | ₩14,894 | -6.69% | 166.2만 |
|---|
| 2026.08.19 | ₩15,922 | ₩16,310 | ₩15,522 | ₩16,110 | +1.17% | 191.6만 |
|---|
| 2026.08.18 | ₩15,028 | ₩15,575 | ₩14,587 | ₩15,495 | +3.11% | 224.5만 |
|---|
| 2026.08.17 | ₩15,922 | ₩16,430 | ₩14,987 | ₩16,337 | +2.60% | 233.7만 |
|---|
| 2026.08.14 | ₩14,186 | ₩16,470 | ₩14,186 | ₩16,363 | +15.35% | 345.7만 |
|---|
| 2026.08.13 | ₩14,373 | ₩14,707 | ₩13,865 | ₩14,066 | -2.14% | 134.4만 |
|---|
| 2026.08.12 | ₩13,932 | ₩14,707 | ₩13,745 | ₩14,573 | +4.60% | 208.6만 |
|---|
| 2026.08.11 | ₩13,505 | ₩13,852 | ₩13,304 | ₩13,638 | +0.99% | 89만 |
|---|
| 2026.08.10 | ₩13,678 | ₩13,839 | ₩13,091 | ₩13,598 | -0.59% | 161만 |
|---|
| 2026.08.07 | ₩13,131 | ₩14,106 | ₩12,957 | ₩13,678 | +4.17% | 255.2만 |
|---|
| 2026.08.06 | ₩12,196 | ₩13,799 | ₩12,142 | ₩12,810 | +5.04% | 338.9만 |
|---|
| 2026.08.05 | ₩13,852 | ₩13,972 | ₩11,995 | ₩12,343 | -10.90% | 333.6만 |
|---|
| 2026.08.04 | ₩12,476 | ₩13,064 | ₩12,196 | ₩12,877 | +3.21% | 381만 |
|---|
| 2026.08.03 | ₩11,875 | ₩12,383 | ₩11,434 | ₩11,888 | +0.11% | 344만 |
|---|
| 2026.07.31 | ₩13,491 | ₩13,545 | ₩12,142 | ₩12,249 | -9.21% | 336.5만 |
|---|
| 2026.07.30 | ₩13,385 | ₩13,625 | ₩12,570 | ₩13,064 | -2.40% | 233.3만 |
|---|
| 2026.07.29 | ₩12,904 | ₩13,278 | ₩12,262 | ₩12,864 | -0.31% | 263만 |
|---|
| 2026.07.28 | ₩13,491 | ₩13,491 | ₩12,623 | ₩13,024 | -3.47% | 178.3만 |
|---|
| 2026.07.27 | ₩14,039 | ₩14,266 | ₩12,917 | ₩13,585 | -3.24% | 189.1만 |
|---|
| 2026.07.24 | ₩15,121 | ₩15,121 | ₩13,772 | ₩13,825 | -8.57% | 221.8만 |
|---|
| 2026.07.23 | ₩16,617 | ₩16,911 | ₩14,841 | ₩14,961 | -9.97% | 131.9만 |
|---|
| 2026.07.22 | ₩15,896 | ₩16,630 | ₩15,896 | ₩16,617 | +4.54% | 85.3만 |
|---|
| 2026.07.21 | ₩15,402 | ₩15,976 | ₩15,361 | ₩15,856 | +2.95% | 116.5만 |
|---|
| 2026.07.20 | ₩15,495 | ₩15,749 | ₩14,961 | ₩15,281 | -1.38% | 140만 |
|---|
| 2026.07.17 | ₩15,922 | ₩16,363 | ₩15,321 | ₩15,575 | -2.18% | 133.9만 |
|---|
| 2026.07.16 | ₩17,125 | ₩17,378 | ₩16,163 | ₩16,163 | -5.62% | 160.5만 |
|---|
| 2026.07.15 | ₩17,352 | ₩17,766 | ₩16,163 | ₩17,098 | -1.46% | 105.2만 |
|---|
| 2026.07.14 | ₩17,191 | ₩17,873 | ₩17,085 | ₩17,352 | +0.93% | 123만 |
|---|
| 2026.07.13 | ₩16,510 | ₩17,098 | ₩16,377 | ₩16,871 | +2.18% | 133만 |
|---|
| 2026.07.10 | ₩16,697 | ₩16,964 | ₩16,203 | ₩16,470 | -1.36% | 94.4만 |
|---|
| 2026.07.09 | ₩15,909 | ₩16,858 | ₩15,695 | ₩16,671 | +4.79% | 108.3만 |
|---|
| 2026.07.08 | ₩15,762 | ₩16,564 | ₩15,695 | ₩16,337 | +3.64% | 133.8만 |
|---|
| 2026.07.07 | ₩16,604 | ₩16,777 | ₩15,148 | ₩16,243 | -2.17% | 273.7만 |
|---|
| 2026.07.06 | ₩17,325 | ₩17,632 | ₩16,537 | ₩16,617 | -4.09% | 102.1만 |
|---|
| 2026.07.02 | ₩17,459 | ₩18,153 | ₩16,443 | ₩17,298 | -0.92% | 157.6만 |
|---|
| 2026.07.01 | ₩17,726 | ₩18,688 | ₩17,138 | ₩17,151 | -3.24% | 113.1만 |
|---|
| 2026.06.30 | ₩16,911 | ₩17,753 | ₩16,644 | ₩17,672 | +4.50% | 201.4만 |
|---|
| 2026.06.29 | ₩16,684 | ₩17,298 | ₩16,083 | ₩16,938 | +1.52% | 175.7만 |
|---|
| 2026.06.26 | ₩16,644 | ₩17,619 | ₩16,283 | ₩16,777 | +0.80% | 231.2만 |
|---|
| 2026.06.25 | ₩16,697 | ₩17,045 | ₩16,390 | ₩16,898 | +1.20% | 119.1만 |
|---|
| 2026.06.24 | ₩16,751 | ₩17,138 | ₩16,323 | ₩16,791 | +0.24% | 155.6만 |
|---|
| 2026.06.23 | ₩17,392 | ₩17,779 | ₩16,484 | ₩17,138 | -1.46% | 239.6만 |
|---|
| 2026.06.22 | ₩18,407 | ₩18,501 | ₩17,579 | ₩17,913 | -2.69% | 152.7만 |
|---|
| 2026.06.18 | ₩19,516 | ₩19,890 | ₩18,621 | ₩18,688 | -4.24% | 147.3만 |
|---|
| 2026.06.17 | ₩18,594 | ₩20,197 | ₩18,567 | ₩19,409 | +4.38% | 164.7만 |
|---|
| 2026.06.16 | ₩19,596 | ₩19,810 | ₩18,407 | ₩18,487 | -5.66% | 132.9만 |
|---|
| 2026.06.15 | ₩20,411 | ₩20,865 | ₩19,556 | ₩19,596 | -3.99% | 88.5만 |
|---|
| 2026.06.12 | ₩20,157 | ₩20,958 | ₩19,943 | ₩20,384 | +1.13% | 93.3만 |
|---|
| 2026.06.11 | ₩19,048 | ₩19,890 | ₩18,834 | ₩19,863 | +4.28% | 107.7만 |
|---|
| 2026.06.10 | ₩19,142 | ₩19,729 | ₩18,167 | ₩19,075 | -0.35% | 342.7만 |
|---|
| 2026.06.09 | ₩20,411 | ₩20,478 | ₩18,808 | ₩19,770 | -3.14% | 148.5만 |
|---|
| 2026.06.08 | ₩20,945 | ₩21,105 | ₩19,890 | ₩20,384 | -2.68% | 108.4만 |
|---|
| 2026.06.05 | ₩22,495 | ₩22,495 | ₩20,290 | ₩20,905 | -7.07% | 194만 |
|---|
| 2026.06.04 | ₩22,067 | ₩23,403 | ₩21,787 | ₩22,788 | +3.27% | 118.5만 |
|---|
| 2026.06.03 | ₩22,975 | ₩23,149 | ₩21,974 | ₩22,521 | -1.98% | 140만 |
|---|
| 2026.06.02 | ₩21,586 | ₩24,178 | ₩21,132 | ₩23,403 | +8.42% | 223.4만 |
|---|
| 2026.06.01 | ₩20,852 | ₩22,561 | ₩20,718 | ₩22,027 | +5.64% | 140.2만 |
|---|
| 2026.05.29 | ₩22,254 | ₩22,281 | ₩20,811 | ₩20,852 | -6.30% | 125만 |
|---|
| 2026.05.28 | ₩20,651 | ₩22,508 | ₩20,210 | ₩22,267 | +7.83% | 199.8만 |
|---|
| 2026.05.27 | ₩19,449 | ₩20,838 | ₩19,102 | ₩20,758 | +6.73% | 129.7만 |
|---|
| 2026.05.26 | ₩18,995 | ₩20,571 | ₩18,995 | ₩19,783 | +4.15% | 154.1만 |
|---|
| 2026.05.22 | ₩18,688 | ₩19,195 | ₩18,167 | ₩18,594 | -0.50% | 81.3만 |
|---|
| 2026.05.21 | ₩17,646 | ₩18,915 | ₩17,632 | ₩18,581 | +5.30% | 102.9만 |
|---|
| 2026.05.20 | ₩18,420 | ₩18,501 | ₩17,619 | ₩17,632 | -4.28% | 94.2만 |
|---|
| 2026.05.19 | ₩18,434 | ₩18,434 | ₩17,566 | ₩18,220 | -1.16% | 170.1만 |
|---|
| 2026.05.18 | ₩19,436 | ₩19,636 | ₩18,113 | ₩18,474 | -4.95% | 192.8만 |
|---|
| 2026.05.15 | ₩19,649 | ₩20,023 | ₩18,821 | ₩19,382 | -1.36% | 170.1만 |
|---|
| 2026.05.14 | ₩20,331 | ₩20,825 | ₩19,369 | ₩20,290 | -0.20% | 187.7만 |
|---|
| 2026.05.13 | ₩21,787 | ₩21,920 | ₩19,502 | ₩20,451 | -6.13% | 330.1만 |
|---|
| 2026.05.12 | ₩19,235 | ₩22,241 | ₩18,594 | ₩22,054 | +14.65% | 354.7만 |
|---|
| 2026.05.11 | ₩19,836 | ₩20,972 | ₩19,542 | ₩20,264 | +2.15% | 138.6만 |
|---|
| 2026.05.08 | ₩19,756 | ₩20,063 | ₩19,449 | ₩19,783 | +0.14% | 94.5만 |
|---|
| 2026.05.07 | ₩20,905 | ₩21,012 | ₩19,716 | ₩19,729 | -5.62% | 91.8만 |
|---|
| 2026.05.06 | ₩20,197 | ₩21,092 | ₩20,010 | ₩20,905 | +3.51% | 92.7만 |
|---|
| 2026.05.05 | ₩19,155 | ₩20,491 | ₩18,981 | ₩20,077 | +4.81% | 90.8만 |
|---|
| 2026.05.04 | ₩19,903 | ₩20,344 | ₩19,102 | ₩19,355 | -2.75% | 131.1만 |
|---|
| 2026.05.01 | ₩19,542 | ₩19,876 | ₩18,768 | ₩19,756 | +1.09% | 112.6만 |
|---|
| 2026.04.30 | ₩19,716 | ₩20,224 | ₩19,275 | ₩19,836 | +0.61% | 102.5만 |
|---|
| 2026.04.29 | ₩19,756 | ₩19,823 | ₩19,128 | ₩19,436 | -1.62% | 109.9만 |
|---|
| 2026.04.28 | ₩18,968 | ₩19,542 | ₩18,647 | ₩19,449 | +2.54% | 117.8만 |
|---|
| 2026.04.27 | ₩18,380 | ₩19,502 | ₩18,380 | ₩19,355 | +5.31% | 122.6만 |
|---|
| 2026.04.24 | ₩18,527 | ₩18,794 | ₩18,140 | ₩18,420 | -0.58% | 113.2만 |
|---|
| 2026.04.23 | ₩19,930 | ₩20,264 | ₩18,460 | ₩18,674 | -6.30% | 107.7만 |
|---|
| 2026.04.22 | ₩20,571 | ₩20,945 | ₩19,235 | ₩19,930 | -3.12% | 193.4만 |
|---|
| 2026.04.21 | ₩19,676 | ₩21,052 | ₩19,369 | ₩19,943 | +1.36% | 241.3만 |
|---|
| 2026.04.20 | ₩18,167 | ₩18,834 | ₩18,033 | ₩18,794 | +3.46% | 135.9만 |
|---|
| 2026.04.17 | ₩18,567 | ₩19,062 | ₩18,100 | ₩18,207 | -1.94% | 133.4만 |
|---|
| 2026.04.16 | ₩19,115 | ₩19,449 | ₩18,460 | ₩18,487 | -3.28% | 129.2만 |
|---|
| 2026.04.15 | ₩17,686 | ₩18,968 | ₩17,566 | ₩18,834 | +6.50% | 141.4만 |
|---|
| 2026.04.14 | ₩18,781 | ₩18,981 | ₩17,205 | ₩17,672 | -5.90% | 186.4만 |
|---|
| 2026.04.13 | ₩17,913 | ₩18,995 | ₩17,592 | ₩18,647 | +4.10% | 153.3만 |
|---|
| 2026.04.10 | ₩18,474 | ₩19,209 | ₩18,046 | ₩18,100 | -2.02% | 139.8만 |
|---|
| 2026.04.09 | ₩18,995 | ₩19,235 | ₩17,833 | ₩18,394 | -3.16% | 236.7만 |
|---|
| 2026.04.08 | ₩20,785 | ₩21,279 | ₩18,768 | ₩18,888 | -9.13% | 195.4만 |
|---|
| 2026.04.07 | ₩20,918 | ₩21,359 | ₩20,010 | ₩20,157 | -3.64% | 161.5만 |
|---|
| 2026.04.06 | ₩20,785 | ₩21,506 | ₩20,678 | ₩21,105 | +1.54% | 129.7만 |
|---|
| 2026.04.02 | ₩19,449 | ₩20,852 | ₩19,436 | ₩20,705 | +6.46% | 116.3만 |
|---|
| 2026.04.01 | ₩20,825 | ₩21,640 | ₩19,703 | ₩19,810 | -4.87% | 255.5만 |
|---|
| 2026.03.31 | ₩19,649 | ₩21,145 | ₩19,489 | ₩20,651 | +5.10% | 247.4만 |
|---|
| 2026.03.30 | ₩20,678 | ₩20,758 | ₩19,035 | ₩19,275 | -6.78% | 205.4만 |
|---|
| 2026.03.27 | ₩18,661 | ₩21,092 | ₩18,314 | ₩20,785 | +11.38% | 255.8만 |
|---|
| 2026.03.26 | ₩18,300 | ₩18,794 | ₩17,793 | ₩18,661 | +1.97% | 238.5만 |
|---|
| 2026.03.25 | ₩19,115 | ₩19,182 | ₩18,434 | ₩18,594 | -2.73% | 133.1만 |
|---|
| 2026.03.24 | ₩17,833 | ₩19,489 | ₩17,619 | ₩19,088 | +7.04% | 350.7만 |
|---|
| 2026.03.23 | ₩18,167 | ₩18,487 | ₩17,592 | ₩17,993 | -0.96% | 173만 |
|---|
| 2026.03.20 | ₩18,501 | ₩18,995 | ₩17,499 | ₩17,966 | -2.89% | 196.6만 |
|---|
| 2026.03.19 | ₩18,006 | ₩20,170 | ₩16,911 | ₩19,289 | +7.12% | 320.3만 |
|---|
| 2026.03.18 | ₩18,834 | ₩18,834 | ₩18,140 | ₩18,180 | -3.48% | 161.5만 |
|---|
| 2026.03.17 | ₩19,088 | ₩19,275 | ₩18,567 | ₩19,128 | +0.21% | 131.3만 |
|---|
| 2026.03.16 | ₩19,409 | ₩19,716 | ₩18,514 | ₩19,209 | -1.03% | 148.5만 |
|---|
| 2026.03.13 | ₩20,478 | ₩20,838 | ₩19,195 | ₩19,502 | -4.76% | 123만 |
|---|
| 2026.03.12 | ₩20,838 | ₩20,838 | ₩19,449 | ₩20,210 | -3.01% | 148.4만 |
|---|
| 2026.03.11 | ₩19,583 | ₩21,199 | ₩19,516 | ₩21,025 | +7.37% | 190.8만 |
|---|
| 2026.03.10 | ₩18,968 | ₩20,678 | ₩18,834 | ₩19,703 | +3.87% | 208.1만 |
|---|
| 2026.03.09 | ₩18,447 | ₩19,422 | ₩17,966 | ₩18,941 | +2.68% | 140.2만 |
|---|
| 2026.03.06 | ₩19,128 | ₩19,676 | ₩18,647 | ₩18,728 | -2.09% | 119.5만 |
|---|
| 2026.03.05 | ₩20,771 | ₩20,865 | ₩19,035 | ₩19,770 | -4.82% | 187.2만 |
|---|
| 2026.03.04 | ₩21,052 | ₩22,241 | ₩20,464 | ₩21,159 | +0.51% | 126.9만 |
|---|
| 2026.03.03 | ₩20,811 | ₩21,306 | ₩19,850 | ₩20,665 | -0.71% | 183.8만 |
|---|
| 2026.03.02 | ₩19,796 | ₩21,159 | ₩19,476 | ₩20,771 | +4.93% | 212.7만 |
|---|
| 2026.02.27 | ₩19,048 | ₩20,224 | ₩18,207 | ₩20,224 | +6.17% | 418.2만 |
|---|
| 2026.02.26 | ₩21,706 | ₩22,708 | ₩18,861 | ₩19,943 | -8.12% | 601.1만 |
|---|
| 2026.02.25 | ₩24,819 | ₩25,206 | ₩23,456 | ₩23,590 | -4.95% | 296.6만 |
|---|
| 2026.02.24 | ₩22,935 | ₩24,311 | ₩22,308 | ₩24,178 | +5.42% | 188.5만 |
|---|
| 2026.02.23 | ₩21,372 | ₩23,149 | ₩21,372 | ₩22,975 | +7.50% | 173.9만 |
|---|
| 2026.02.20 | ₩22,495 | ₩23,216 | ₩21,239 | ₩22,121 | -1.66% | 147.3만 |
|---|
| 2026.02.19 | ₩21,680 | ₩22,374 | ₩21,039 | ₩22,334 | +3.02% | 90.8만 |
|---|
| 2026.02.18 | ₩22,161 | ₩22,828 | ₩21,386 | ₩21,720 | -1.99% | 136.5만 |
|---|
| 2026.02.17 | ₩21,987 | ₩21,987 | ₩20,371 | ₩21,453 | -2.43% | 134.8만 |
|---|
| 2026.02.13 | ₩21,466 | ₩22,321 | ₩21,039 | ₩22,014 | +2.55% | 148만 |
|---|
| 2026.02.12 | ₩22,748 | ₩23,176 | ₩21,413 | ₩21,787 | -4.23% | 155.4만 |
|---|
| 2026.02.11 | ₩23,336 | ₩23,937 | ₩22,267 | ₩22,962 | -1.60% | 217.5만 |
|---|
| 2026.02.10 | ₩23,723 | ₩23,723 | ₩22,187 | ₩22,294 | -6.02% | 160.7만 |
|---|
| 2026.02.09 | ₩24,298 | ₩24,298 | ₩22,895 | ₩23,456 | -3.46% | 213.7만 |
|---|
| 2026.02.06 | ₩23,991 | ₩24,819 | ₩23,122 | ₩24,351 | +1.50% | 240만 |
|---|
| 2026.02.05 | ₩25,073 | ₩25,634 | ₩22,174 | ₩23,109 | -7.83% | 326.5만 |
|---|
| 2026.02.04 | ₩27,998 | ₩29,320 | ₩24,859 | ₩26,382 | -5.77% | 362.8만 |
|---|
| 2026.02.03 | ₩25,580 | ₩27,985 | ₩25,313 | ₩27,838 | +8.83% | 310.4만 |
|---|
| 2026.02.02 | ₩26,128 | ₩27,717 | ₩24,498 | ₩24,899 | -4.70% | 319.5만 |
|---|
| 2026.01.30 | ₩25,927 | ₩27,210 | ₩25,113 | ₩26,061 | +0.52% | 351.6만 |
|---|
| 2026.01.29 | ₩29,374 | ₩29,921 | ₩25,847 | ₩26,676 | -9.19% | 488.3만 |
|---|
| 2026.01.28 | ₩31,137 | ₩31,137 | ₩28,786 | ₩30,162 | -3.13% | 321.5만 |
|---|
| 2026.01.27 | ₩29,507 | ₩32,059 | ₩29,454 | ₩30,670 | +3.94% | 311.9만 |
|---|
| 2026.01.26 | ₩37,869 | ₩38,297 | ₩28,626 | ₩29,507 | -22.08% | 1014.5만 |
|---|
| 2026.01.23 | ₩34,797 | ₩37,909 | ₩33,662 | ₩37,028 | +6.41% | 733.5만 |
|---|
| 2026.01.22 | ₩31,458 | ₩35,371 | ₩31,110 | ₩34,062 | +8.28% | 514.7만 |
|---|
| 2026.01.21 | ₩30,710 | ₩32,526 | ₩28,465 | ₩31,110 | +1.30% | 470.8만 |
|---|
| 2026.01.20 | ₩29,254 | ₩31,030 | ₩28,091 | ₩29,801 | +1.87% | 428만 |
|---|
| 2026.01.16 | ₩28,612 | ₩29,534 | ₩27,530 | ₩27,904 | -2.47% | 195.2만 |
|---|
| 2026.01.15 | ₩29,160 | ₩29,721 | ₩27,717 | ₩28,759 | -1.37% | 261.1만 |
|---|
| 2026.01.14 | ₩27,504 | ₩30,042 | ₩26,822 | ₩29,748 | +8.16% | 274.2만 |
|---|
| 2026.01.13 | ₩29,761 | ₩29,895 | ₩27,076 | ₩27,170 | -8.71% | 264만 |
|---|
| 2026.01.12 | ₩27,904 | ₩30,309 | ₩27,517 | ₩29,454 | +5.55% | 265만 |
|---|
| 2026.01.09 | ₩27,637 | ₩29,160 | ₩27,023 | ₩27,223 | -1.50% | 218.1만 |
|---|
| 2026.01.08 | ₩26,676 | ₩27,824 | ₩26,061 | ₩27,050 | +1.40% | 176.6만 |
|---|
| 2026.01.07 | ₩26,275 | ₩27,183 | ₩25,914 | ₩27,009 | +2.80% | 171.9만 |
|---|
| 2026.01.06 | ₩27,383 | ₩28,319 | ₩26,048 | ₩26,489 | -3.27% | 271.1만 |
|---|
| 2026.01.05 | ₩26,008 | ₩27,317 | ₩25,874 | ₩26,475 | +1.80% | 304만 |
|---|
| 2026.01.02 | ₩24,271 | ₩25,527 | ₩23,657 | ₩24,992 | +2.97% | 226.6만 |
|---|
| 2025.12.31 | ₩23,697 | ₩24,578 | ₩23,349 | ₩24,044 | +1.47% | 223.3만 |
|---|
| 2025.12.30 | ₩24,418 | ₩24,805 | ₩23,096 | ₩23,216 | -4.92% | 246만 |
|---|
| 2025.12.29 | ₩23,603 | ₩25,353 | ₩23,042 | ₩24,351 | +3.17% | 286만 |
|---|
| 2025.12.26 | ₩24,605 | ₩24,605 | ₩22,802 | ₩23,897 | -2.88% | 277.1만 |
|---|
| 2025.12.24 | ₩23,550 | ₩24,765 | ₩22,174 | ₩24,284 | +3.12% | 361.4만 |
|---|
| 2025.12.23 | ₩21,065 | ₩24,204 | ₩20,838 | ₩22,561 | +7.10% | 450.2만 |
|---|
| 2025.12.22 | ₩19,916 | ₩20,838 | ₩19,850 | ₩20,785 | +4.36% | 347.3만 |
|---|
| 2025.12.19 | ₩19,235 | ₩20,197 | ₩19,075 | ₩19,462 | +1.18% | 370.1만 |
|---|
| 2025.12.18 | ₩18,915 | ₩19,636 | ₩18,527 | ₩19,249 | +1.77% | 265.5만 |
|---|
| 2025.12.17 | ₩20,050 | ₩20,478 | ₩18,594 | ₩18,674 | -6.86% | 295.6만 |
|---|
| 2025.12.16 | ₩20,050 | ₩20,411 | ₩19,676 | ₩19,850 | -1.00% | 263.1만 |
|---|
| 2025.12.15 | ₩20,865 | ₩21,025 | ₩20,050 | ₩20,090 | -3.71% | 202.2만 |
|---|
| 2025.12.12 | ₩21,934 | ₩22,535 | ₩20,411 | ₩20,838 | -4.99% | 257.6만 |
|---|
| 2025.12.11 | ₩21,453 | ₩22,628 | ₩21,212 | ₩21,760 | +1.43% | 303.3만 |
|---|
| 2025.12.10 | ₩22,147 | ₩22,147 | ₩20,451 | ₩21,493 | -2.96% | 385.2만 |
|---|
| 2025.12.09 | ₩21,332 | ₩22,348 | ₩20,985 | ₩22,227 | +4.20% | 306만 |
|---|
| 2025.12.08 | ₩23,510 | ₩23,723 | ₩20,718 | ₩21,519 | -8.47% | 296.2만 |
|---|
| 2025.12.05 | ₩24,565 | ₩25,553 | ₩23,443 | ₩23,563 | -4.08% | 352.7만 |
|---|
| 2025.12.04 | ₩21,893 | ₩24,578 | ₩21,787 | ₩24,311 | +11.04% | 324.5만 |
|---|
| 2025.12.03 | ₩20,825 | ₩22,869 | ₩20,825 | ₩22,548 | +8.27% | 304만 |
|---|
| 2025.12.02 | ₩20,023 | ₩21,746 | ₩19,997 | ₩21,226 | +6.00% | 261.7만 |
|---|
| 2025.12.01 | ₩20,371 | ₩21,306 | ₩19,903 | ₩19,970 | -1.97% | 249만 |
|---|
| 2025.11.28 | ₩20,905 | ₩21,934 | ₩20,491 | ₩20,958 | +0.26% | 159.5만 |
|---|
| 2025.11.26 | ₩21,613 | ₩22,094 | ₩20,852 | ₩20,905 | -3.28% | 172.1만 |
|---|
| 2025.11.25 | ₩22,000 | ₩22,388 | ₩21,252 | ₩21,506 | -2.25% | 207.9만 |
|---|
| 2025.11.24 | ₩21,573 | ₩22,161 | ₩20,972 | ₩22,000 | +1.98% | 224.5만 |
|---|
| 2025.11.21 | ₩21,920 | ₩22,067 | ₩20,611 | ₩21,573 | -1.58% | 426.3만 |
|---|
| 2025.11.20 | ₩25,193 | ₩25,193 | ₩22,121 | ₩22,227 | -11.77% | 437만 |
|---|
| 2025.11.19 | ₩25,460 | ₩25,834 | ₩23,136 | ₩23,176 | -8.97% | 598.1만 |
|---|
| 2025.11.18 | ₩27,263 | ₩27,878 | ₩26,328 | ₩26,742 | -1.91% | 375.3만 |
|---|
| 2025.11.17 | ₩28,759 | ₩29,053 | ₩27,090 | ₩27,717 | -3.62% | 237만 |
|---|
| 2025.11.14 | ₩27,824 | ₩30,322 | ₩27,824 | ₩28,839 | +3.65% | 292.5만 |
|---|
| 2025.11.13 | ₩32,085 | ₩32,753 | ₩29,214 | ₩29,294 | -8.70% | 301.7만 |
|---|
| 2025.11.12 | ₩32,553 | ₩33,568 | ₩32,085 | ₩32,513 | -0.12% | 239.1만 |
|---|
| 2025.11.11 | ₩32,954 | ₩33,034 | ₩30,656 | ₩31,952 | -3.04% | 199.2만 |
|---|
| 2025.11.10 | ₩34,009 | ₩34,102 | ₩32,700 | ₩33,194 | -2.40% | 236.2만 |
|---|
| 2025.11.07 | ₩31,137 | ₩33,541 | ₩30,923 | ₩33,007 | +6.01% | 346.8만 |
|---|
| 2025.11.06 | ₩32,419 | ₩32,833 | ₩30,376 | ₩31,778 | -1.98% | 506.9만 |
|---|
| 2025.11.05 | ₩32,393 | ₩32,780 | ₩29,855 | ₩32,513 | +0.37% | 1005.8만 |
|---|
| 2025.11.04 | ₩35,398 | ₩37,335 | ₩34,757 | ₩35,518 | +0.34% | 216만 |
|---|
| 2025.11.03 | ₩39,686 | ₩40,300 | ₩36,854 | ₩37,228 | -6.19% | 225.3만 |
|---|
| 2025.10.31 | ₩44,909 | ₩47,019 | ₩39,846 | ₩40,554 | -9.70% | 412.5만 |
|---|
| 2025.10.30 | ₩38,711 | ₩41,476 | ₩36,961 | ₩39,606 | +2.31% | 371.4만 |
|---|
| 2025.10.29 | ₩37,669 | ₩40,047 | ₩36,387 | ₩38,711 | +2.77% | 410.8만 |
|---|
| 2025.10.28 | ₩38,738 | ₩43,226 | ₩36,814 | ₩37,696 | -2.69% | 710.5만 |
|---|
| 2025.10.27 | ₩45,056 | ₩46,605 | ₩42,104 | ₩45,376 | +0.71% | 550.7만 |
|---|
| 2025.10.24 | ₩49,357 | ₩50,573 | ₩45,550 | ₩46,579 | -5.63% | 446.9만 |
|---|
| 2025.10.23 | ₩53,458 | ₩54,273 | ₩47,500 | ₩48,101 | -10.02% | 719.7만 |
|---|
| 2025.10.22 | ₩51,989 | ₩55,755 | ₩51,027 | ₩53,191 | +2.31% | 382.6만 |
|---|
| 2025.10.21 | ₩60,270 | ₩60,270 | ₩53,765 | ₩55,729 | -7.54% | 425.3만 |
|---|
| 2025.10.20 | ₩64,251 | ₩65,400 | ₩61,539 | ₩63,677 | -0.89% | 216.8만 |
|---|
| 2025.10.17 | ₩60,003 | ₩63,623 | ₩58,975 | ₩61,152 | +1.91% | 398.7만 |
|---|
| 2025.10.16 | ₩66,281 | ₩72,600 | ₩65,226 | ₩66,094 | -0.28% | 444.6만 |
|---|
| 2025.10.15 | ₩76,794 | ₩77,208 | ₩61,446 | ₩63,917 | -16.77% | 579.5만 |
|---|
| 2025.10.14 | ₩69,461 | ₩73,535 | ₩64,251 | ₩72,867 | +4.90% | 358.3만 |
|---|
| 2025.10.13 | ₩66,442 | ₩72,266 | ₩66,375 | ₩70,022 | +5.39% | 344.9만 |
|---|
| 2025.10.10 | ₩62,782 | ₩66,308 | ₩62,007 | ₩63,049 | +0.43% | 443.1만 |
|---|