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 | ₩11,388 | ₩12,016 | ₩11,294 | ₩11,628 | +2.11% | 229.8만 |
| 2026.10.08 | ₩10,933 | ₩11,789 | ₩10,880 | ₩11,348 | +3.79% | 337.3만 |
| 2026.10.07 | ₩10,733 | ₩11,094 | ₩10,385 | ₩11,000 | +2.49% | 222.6만 |
| 2026.10.06 | ₩10,693 | ₩11,027 | ₩10,532 | ₩10,987 | +2.75% | 155.2만 |
| 2026.10.05 | ₩11,013 | ₩11,147 | ₩10,626 | ₩10,693 | -2.91% | 219.6만 |
| 2026.10.02 | ₩11,214 | ₩11,307 | ₩10,786 | ₩10,840 | -3.34% | 176.4만 |
| 2026.10.01 | ₩11,134 | ₩11,214 | ₩10,519 | ₩11,134 | 0.00% | 222.6만 |
| 2026.09.30 | ₩11,401 | ₩11,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,054 |
| -3.05% |
| 211.8만 |
| 2026.09.29 | ₩11,936 | ₩11,962 | ₩11,187 | ₩11,201 | -6.16% | 216.6만 |
|---|
| 2026.09.28 | ₩11,922 | ₩12,163 | ₩11,642 | ₩12,002 | +0.67% | 121.4만 |
|---|
| 2026.09.25 | ₩12,043 | ₩12,350 | ₩11,802 | ₩12,056 | +0.11% | 160.4만 |
|---|
| 2026.09.24 | ₩12,430 | ₩12,430 | ₩11,815 | ₩12,216 | -1.72% | 186.6만 |
|---|
| 2026.09.23 | ₩12,698 | ₩12,698 | ₩12,350 | ₩12,403 | -2.32% | 193.4만 |
|---|
| 2026.09.22 | ₩12,711 | ₩13,633 | ₩12,297 | ₩12,965 | +2.00% | 272.5만 |
|---|
| 2026.09.21 | ₩12,470 | ₩12,911 | ₩12,403 | ₩12,524 | +0.43% | 189.7만 |
|---|
| 2026.09.18 | ₩12,898 | ₩13,098 | ₩12,297 | ₩12,323 | -4.46% | 280.2만 |
|---|
| 2026.09.17 | ₩13,433 | ₩13,513 | ₩12,938 | ₩13,112 | -2.39% | 188.6만 |
|---|
| 2026.09.16 | ₩13,540 | ₩13,981 | ₩12,858 | ₩13,232 | -2.27% | 188.3만 |
|---|
| 2026.09.15 | ₩13,633 | ₩13,887 | ₩13,192 | ₩13,419 | -1.57% | 197.3만 |
|---|
| 2026.09.14 | ₩14,769 | ₩14,769 | ₩13,620 | ₩13,753 | -6.88% | 226.4만 |
|---|
| 2026.09.11 | ₩15,224 | ₩15,317 | ₩14,328 | ₩14,956 | -1.76% | 244.8만 |
|---|
| 2026.09.10 | ₩15,732 | ₩15,825 | ₩15,264 | ₩15,304 | -2.72% | 205.7만 |
|---|
| 2026.09.09 | ₩16,533 | ₩17,068 | ₩16,253 | ₩16,413 | -0.73% | 156.6만 |
|---|
| 2026.09.08 | ₩17,242 | ₩17,924 | ₩16,707 | ₩16,747 | -2.87% | 129.2만 |
|---|
| 2026.09.04 | ₩17,616 | ₩18,284 | ₩17,095 | ₩17,643 | +0.15% | 278.8만 |
|---|
| 2026.09.03 | ₩19,046 | ₩19,100 | ₩15,879 | ₩16,507 | -13.33% | 333.6만 |
|---|
| 2026.09.02 | ₩19,073 | ₩20,303 | ₩18,953 | ₩19,260 | +0.98% | 261.3만 |
|---|
| 2026.09.01 | ₩18,779 | ₩19,167 | ₩18,244 | ₩18,725 | -0.28% | 247.6만 |
|---|
| 2026.08.31 | ₩18,151 | ₩19,701 | ₩18,151 | ₩19,033 | +4.86% | 325.5만 |
|---|
| 2026.08.28 | ₩18,512 | ₩18,966 | ₩17,763 | ₩17,777 | -3.97% | 226.4만 |
|---|
| 2026.08.27 | ₩17,215 | ₩18,926 | ₩17,041 | ₩18,592 | +8.00% | 254.6만 |
|---|
| 2026.08.26 | ₩16,734 | ₩17,041 | ₩15,999 | ₩16,975 | +1.44% | 214.7만 |
|---|
| 2026.08.25 | ₩16,360 | ₩17,335 | ₩16,052 | ₩17,269 | +5.56% | 124.7만 |
|---|
| 2026.08.24 | ₩15,825 | ₩16,921 | ₩15,758 | ₩16,614 | +4.98% | 212.7만 |
|---|
| 2026.08.21 | ₩15,331 | ₩15,985 | ₩15,103 | ₩15,905 | +3.75% | 154.8만 |
|---|
| 2026.08.20 | ₩15,972 | ₩16,614 | ₩14,756 | ₩14,903 | -6.69% | 166.2만 |
|---|
| 2026.08.19 | ₩15,932 | ₩16,320 | ₩15,531 | ₩16,119 | +1.17% | 191.6만 |
|---|
| 2026.08.18 | ₩15,037 | ₩15,585 | ₩14,595 | ₩15,504 | +3.11% | 224.5만 |
|---|
| 2026.08.17 | ₩15,932 | ₩16,440 | ₩14,996 | ₩16,346 | +2.60% | 233.7만 |
|---|
| 2026.08.14 | ₩14,194 | ₩16,480 | ₩14,194 | ₩16,373 | +15.35% | 345.7만 |
|---|
| 2026.08.13 | ₩14,382 | ₩14,716 | ₩13,874 | ₩14,074 | -2.14% | 134.4만 |
|---|
| 2026.08.12 | ₩13,941 | ₩14,716 | ₩13,753 | ₩14,582 | +4.60% | 208.6만 |
|---|
| 2026.08.11 | ₩13,513 | ₩13,860 | ₩13,312 | ₩13,646 | +0.99% | 89만 |
|---|
| 2026.08.10 | ₩13,687 | ₩13,847 | ₩13,098 | ₩13,606 | -0.59% | 161만 |
|---|
| 2026.08.07 | ₩13,139 | ₩14,114 | ₩12,965 | ₩13,687 | +4.17% | 255.2만 |
|---|
| 2026.08.06 | ₩12,203 | ₩13,807 | ₩12,150 | ₩12,818 | +5.04% | 338.9만 |
|---|
| 2026.08.05 | ₩13,860 | ₩13,981 | ₩12,002 | ₩12,350 | -10.90% | 333.6만 |
|---|
| 2026.08.04 | ₩12,484 | ₩13,072 | ₩12,203 | ₩12,885 | +3.21% | 381만 |
|---|
| 2026.08.03 | ₩11,882 | ₩12,390 | ₩11,441 | ₩11,896 | +0.11% | 344만 |
|---|
| 2026.07.31 | ₩13,499 | ₩13,553 | ₩12,150 | ₩12,256 | -9.21% | 336.5만 |
|---|
| 2026.07.30 | ₩13,393 | ₩13,633 | ₩12,577 | ₩13,072 | -2.40% | 233.3만 |
|---|
| 2026.07.29 | ₩12,911 | ₩13,286 | ₩12,270 | ₩12,871 | -0.31% | 263만 |
|---|
| 2026.07.28 | ₩13,499 | ₩13,499 | ₩12,631 | ₩13,032 | -3.47% | 178.3만 |
|---|
| 2026.07.27 | ₩14,047 | ₩14,275 | ₩12,925 | ₩13,593 | -3.24% | 189.1만 |
|---|
| 2026.07.24 | ₩15,130 | ₩15,130 | ₩13,780 | ₩13,834 | -8.57% | 221.8만 |
|---|
| 2026.07.23 | ₩16,627 | ₩16,921 | ₩14,849 | ₩14,970 | -9.97% | 131.9만 |
|---|
| 2026.07.22 | ₩15,905 | ₩16,640 | ₩15,905 | ₩16,627 | +4.54% | 85.3만 |
|---|
| 2026.07.21 | ₩15,411 | ₩15,985 | ₩15,371 | ₩15,865 | +2.95% | 116.5만 |
|---|
| 2026.07.20 | ₩15,504 | ₩15,758 | ₩14,970 | ₩15,290 | -1.38% | 140만 |
|---|
| 2026.07.17 | ₩15,932 | ₩16,373 | ₩15,331 | ₩15,585 | -2.18% | 133.9만 |
|---|
| 2026.07.16 | ₩17,135 | ₩17,389 | ₩16,173 | ₩16,173 | -5.62% | 160.5만 |
|---|
| 2026.07.15 | ₩17,362 | ₩17,777 | ₩16,173 | ₩17,108 | -1.46% | 105.2만 |
|---|
| 2026.07.14 | ₩17,202 | ₩17,883 | ₩17,095 | ₩17,362 | +0.93% | 123만 |
|---|
| 2026.07.13 | ₩16,520 | ₩17,108 | ₩16,386 | ₩16,881 | +2.18% | 133만 |
|---|
| 2026.07.10 | ₩16,707 | ₩16,975 | ₩16,213 | ₩16,480 | -1.36% | 94.4만 |
|---|
| 2026.07.09 | ₩15,919 | ₩16,868 | ₩15,705 | ₩16,681 | +4.79% | 108.3만 |
|---|
| 2026.07.08 | ₩15,772 | ₩16,574 | ₩15,705 | ₩16,346 | +3.64% | 133.8만 |
|---|
| 2026.07.07 | ₩16,614 | ₩16,787 | ₩15,157 | ₩16,253 | -2.17% | 273.7만 |
|---|
| 2026.07.06 | ₩17,335 | ₩17,643 | ₩16,547 | ₩16,627 | -4.09% | 102.1만 |
|---|
| 2026.07.02 | ₩17,469 | ₩18,164 | ₩16,453 | ₩17,309 | -0.92% | 157.6만 |
|---|
| 2026.07.01 | ₩17,736 | ₩18,699 | ₩17,148 | ₩17,162 | -3.24% | 113.1만 |
|---|
| 2026.06.30 | ₩16,921 | ₩17,763 | ₩16,654 | ₩17,683 | +4.50% | 201.4만 |
|---|
| 2026.06.29 | ₩16,694 | ₩17,309 | ₩16,092 | ₩16,948 | +1.52% | 175.7만 |
|---|
| 2026.06.26 | ₩16,654 | ₩17,629 | ₩16,293 | ₩16,787 | +0.80% | 231.2만 |
|---|
| 2026.06.25 | ₩16,707 | ₩17,055 | ₩16,400 | ₩16,908 | +1.20% | 119.1만 |
|---|
| 2026.06.24 | ₩16,761 | ₩17,148 | ₩16,333 | ₩16,801 | +0.24% | 155.6만 |
|---|
| 2026.06.23 | ₩17,402 | ₩17,790 | ₩16,493 | ₩17,148 | -1.46% | 239.6만 |
|---|
| 2026.06.22 | ₩18,418 | ₩18,512 | ₩17,589 | ₩17,924 | -2.69% | 152.7만 |
|---|
| 2026.06.18 | ₩19,527 | ₩19,902 | ₩18,632 | ₩18,699 | -4.24% | 147.3만 |
|---|
| 2026.06.17 | ₩18,605 | ₩20,209 | ₩18,578 | ₩19,421 | +4.38% | 164.7만 |
|---|
| 2026.06.16 | ₩19,608 | ₩19,821 | ₩18,418 | ₩18,498 | -5.66% | 132.9만 |
|---|
| 2026.06.15 | ₩20,423 | ₩20,877 | ₩19,568 | ₩19,608 | -3.99% | 88.5만 |
|---|
| 2026.06.12 | ₩20,169 | ₩20,971 | ₩19,955 | ₩20,396 | +1.13% | 93.3만 |
|---|
| 2026.06.11 | ₩19,060 | ₩19,902 | ₩18,846 | ₩19,875 | +4.28% | 107.7만 |
|---|
| 2026.06.10 | ₩19,153 | ₩19,741 | ₩18,177 | ₩19,086 | -0.35% | 342.7만 |
|---|
| 2026.06.09 | ₩20,423 | ₩20,490 | ₩18,819 | ₩19,781 | -3.14% | 148.5만 |
|---|
| 2026.06.08 | ₩20,958 | ₩21,118 | ₩19,902 | ₩20,396 | -2.68% | 108.4만 |
|---|
| 2026.06.05 | ₩22,508 | ₩22,508 | ₩20,303 | ₩20,917 | -7.07% | 194만 |
|---|
| 2026.06.04 | ₩22,080 | ₩23,417 | ₩21,800 | ₩22,802 | +3.27% | 118.5만 |
|---|
| 2026.06.03 | ₩22,989 | ₩23,163 | ₩21,987 | ₩22,535 | -1.98% | 140만 |
|---|
| 2026.06.02 | ₩21,599 | ₩24,192 | ₩21,145 | ₩23,417 | +8.42% | 223.4만 |
|---|
| 2026.06.01 | ₩20,864 | ₩22,575 | ₩20,730 | ₩22,040 | +5.64% | 140.2만 |
|---|
| 2026.05.29 | ₩22,267 | ₩22,294 | ₩20,824 | ₩20,864 | -6.30% | 125만 |
|---|
| 2026.05.28 | ₩20,664 | ₩22,521 | ₩20,222 | ₩22,281 | +7.83% | 199.8만 |
|---|
| 2026.05.27 | ₩19,461 | ₩20,851 | ₩19,113 | ₩20,770 | +6.73% | 129.7만 |
|---|
| 2026.05.26 | ₩19,006 | ₩20,583 | ₩19,006 | ₩19,795 | +4.15% | 154.1만 |
|---|
| 2026.05.22 | ₩18,699 | ₩19,207 | ₩18,177 | ₩18,605 | -0.50% | 81.3만 |
|---|
| 2026.05.21 | ₩17,656 | ₩18,926 | ₩17,643 | ₩18,592 | +5.30% | 102.9만 |
|---|
| 2026.05.20 | ₩18,431 | ₩18,512 | ₩17,629 | ₩17,643 | -4.28% | 94.2만 |
|---|
| 2026.05.19 | ₩18,445 | ₩18,445 | ₩17,576 | ₩18,231 | -1.16% | 170.1만 |
|---|
| 2026.05.18 | ₩19,447 | ₩19,648 | ₩18,124 | ₩18,485 | -4.95% | 192.8만 |
|---|
| 2026.05.15 | ₩19,661 | ₩20,035 | ₩18,832 | ₩19,394 | -1.36% | 170.1만 |
|---|
| 2026.05.14 | ₩20,343 | ₩20,837 | ₩19,380 | ₩20,303 | -0.20% | 187.7만 |
|---|
| 2026.05.13 | ₩21,800 | ₩21,933 | ₩19,514 | ₩20,463 | -6.13% | 330.1만 |
|---|
| 2026.05.12 | ₩19,247 | ₩22,254 | ₩18,605 | ₩22,067 | +14.65% | 354.7만 |
|---|
| 2026.05.11 | ₩19,848 | ₩20,984 | ₩19,554 | ₩20,276 | +2.15% | 138.6만 |
|---|
| 2026.05.08 | ₩19,768 | ₩20,075 | ₩19,461 | ₩19,795 | +0.14% | 94.5만 |
|---|
| 2026.05.07 | ₩20,917 | ₩21,024 | ₩19,728 | ₩19,741 | -5.62% | 91.8만 |
|---|
| 2026.05.06 | ₩20,209 | ₩21,105 | ₩20,022 | ₩20,917 | +3.51% | 92.7만 |
|---|
| 2026.05.05 | ₩19,167 | ₩20,503 | ₩18,993 | ₩20,089 | +4.81% | 90.8만 |
|---|
| 2026.05.04 | ₩19,915 | ₩20,356 | ₩19,113 | ₩19,367 | -2.75% | 131.1만 |
|---|
| 2026.05.01 | ₩19,554 | ₩19,888 | ₩18,779 | ₩19,768 | +1.09% | 112.6만 |
|---|
| 2026.04.30 | ₩19,728 | ₩20,236 | ₩19,287 | ₩19,848 | +0.61% | 102.5만 |
|---|
| 2026.04.29 | ₩19,768 | ₩19,835 | ₩19,140 | ₩19,447 | -1.62% | 109.9만 |
|---|
| 2026.04.28 | ₩18,979 | ₩19,554 | ₩18,659 | ₩19,461 | +2.54% | 117.8만 |
|---|
| 2026.04.27 | ₩18,391 | ₩19,514 | ₩18,391 | ₩19,367 | +5.31% | 122.6만 |
|---|
| 2026.04.24 | ₩18,538 | ₩18,806 | ₩18,151 | ₩18,431 | -0.58% | 113.2만 |
|---|
| 2026.04.23 | ₩19,942 | ₩20,276 | ₩18,472 | ₩18,685 | -6.30% | 107.7만 |
|---|
| 2026.04.22 | ₩20,583 | ₩20,958 | ₩19,247 | ₩19,942 | -3.12% | 193.4만 |
|---|
| 2026.04.21 | ₩19,688 | ₩21,065 | ₩19,380 | ₩19,955 | +1.36% | 241.3만 |
|---|
| 2026.04.20 | ₩18,177 | ₩18,846 | ₩18,044 | ₩18,806 | +3.46% | 135.9만 |
|---|
| 2026.04.17 | ₩18,578 | ₩19,073 | ₩18,111 | ₩18,218 | -1.94% | 133.4만 |
|---|
| 2026.04.16 | ₩19,126 | ₩19,461 | ₩18,472 | ₩18,498 | -3.28% | 129.2만 |
|---|
| 2026.04.15 | ₩17,696 | ₩18,979 | ₩17,576 | ₩18,846 | +6.50% | 141.4만 |
|---|
| 2026.04.14 | ₩18,792 | ₩18,993 | ₩17,215 | ₩17,683 | -5.90% | 186.4만 |
|---|
| 2026.04.13 | ₩17,924 | ₩19,006 | ₩17,603 | ₩18,659 | +4.10% | 153.3만 |
|---|
| 2026.04.10 | ₩18,485 | ₩19,220 | ₩18,057 | ₩18,111 | -2.02% | 139.8만 |
|---|
| 2026.04.09 | ₩19,006 | ₩19,247 | ₩17,843 | ₩18,405 | -3.16% | 236.7만 |
|---|
| 2026.04.08 | ₩20,797 | ₩21,292 | ₩18,779 | ₩18,899 | -9.13% | 195.4만 |
|---|
| 2026.04.07 | ₩20,931 | ₩21,372 | ₩20,022 | ₩20,169 | -3.64% | 161.5만 |
|---|
| 2026.04.06 | ₩20,797 | ₩21,519 | ₩20,690 | ₩21,118 | +1.54% | 129.7만 |
|---|
| 2026.04.02 | ₩19,461 | ₩20,864 | ₩19,447 | ₩20,717 | +6.46% | 116.3만 |
|---|
| 2026.04.01 | ₩20,837 | ₩21,653 | ₩19,715 | ₩19,821 | -4.87% | 255.5만 |
|---|
| 2026.03.31 | ₩19,661 | ₩21,158 | ₩19,501 | ₩20,664 | +5.10% | 247.4만 |
|---|
| 2026.03.30 | ₩20,690 | ₩20,770 | ₩19,046 | ₩19,287 | -6.78% | 205.4만 |
|---|
| 2026.03.27 | ₩18,672 | ₩21,105 | ₩18,325 | ₩20,797 | +11.38% | 255.8만 |
|---|
| 2026.03.26 | ₩18,311 | ₩18,806 | ₩17,803 | ₩18,672 | +1.97% | 238.5만 |
|---|
| 2026.03.25 | ₩19,126 | ₩19,193 | ₩18,445 | ₩18,605 | -2.73% | 133.1만 |
|---|
| 2026.03.24 | ₩17,843 | ₩19,501 | ₩17,629 | ₩19,100 | +7.04% | 350.7만 |
|---|
| 2026.03.23 | ₩18,177 | ₩18,498 | ₩17,603 | ₩18,004 | -0.96% | 173만 |
|---|
| 2026.03.20 | ₩18,512 | ₩19,006 | ₩17,509 | ₩17,977 | -2.89% | 196.6만 |
|---|
| 2026.03.19 | ₩18,017 | ₩20,182 | ₩16,921 | ₩19,300 | +7.12% | 320.3만 |
|---|
| 2026.03.18 | ₩18,846 | ₩18,846 | ₩18,151 | ₩18,191 | -3.48% | 161.5만 |
|---|
| 2026.03.17 | ₩19,100 | ₩19,287 | ₩18,578 | ₩19,140 | +0.21% | 131.3만 |
|---|
| 2026.03.16 | ₩19,421 | ₩19,728 | ₩18,525 | ₩19,220 | -1.03% | 148.5만 |
|---|
| 2026.03.13 | ₩20,490 | ₩20,851 | ₩19,207 | ₩19,514 | -4.76% | 123만 |
|---|
| 2026.03.12 | ₩20,851 | ₩20,851 | ₩19,461 | ₩20,222 | -3.01% | 148.4만 |
|---|
| 2026.03.11 | ₩19,594 | ₩21,212 | ₩19,527 | ₩21,038 | +7.37% | 190.8만 |
|---|
| 2026.03.10 | ₩18,979 | ₩20,690 | ₩18,846 | ₩19,715 | +3.87% | 208.1만 |
|---|
| 2026.03.09 | ₩18,458 | ₩19,434 | ₩17,977 | ₩18,953 | +2.68% | 140.2만 |
|---|
| 2026.03.06 | ₩19,140 | ₩19,688 | ₩18,659 | ₩18,739 | -2.09% | 119.5만 |
|---|
| 2026.03.05 | ₩20,784 | ₩20,877 | ₩19,046 | ₩19,781 | -4.82% | 187.2만 |
|---|
| 2026.03.04 | ₩21,065 | ₩22,254 | ₩20,476 | ₩21,171 | +0.51% | 126.9만 |
|---|
| 2026.03.03 | ₩20,824 | ₩21,318 | ₩19,862 | ₩20,677 | -0.71% | 183.8만 |
|---|
| 2026.03.02 | ₩19,808 | ₩21,171 | ₩19,487 | ₩20,784 | +4.93% | 212.7만 |
|---|
| 2026.02.27 | ₩19,060 | ₩20,236 | ₩18,218 | ₩20,236 | +6.17% | 418.2만 |
|---|
| 2026.02.26 | ₩21,719 | ₩22,722 | ₩18,873 | ₩19,955 | -8.12% | 601.1만 |
|---|
| 2026.02.25 | ₩24,834 | ₩25,221 | ₩23,470 | ₩23,604 | -4.95% | 296.6만 |
|---|
| 2026.02.24 | ₩22,949 | ₩24,326 | ₩22,321 | ₩24,192 | +5.42% | 188.5만 |
|---|
| 2026.02.23 | ₩21,385 | ₩23,163 | ₩21,385 | ₩22,989 | +7.50% | 173.9만 |
|---|
| 2026.02.20 | ₩22,508 | ₩23,230 | ₩21,252 | ₩22,134 | -1.66% | 147.3만 |
|---|
| 2026.02.19 | ₩21,693 | ₩22,388 | ₩21,051 | ₩22,348 | +3.02% | 90.8만 |
|---|
| 2026.02.18 | ₩22,174 | ₩22,842 | ₩21,399 | ₩21,733 | -1.99% | 136.5만 |
|---|
| 2026.02.17 | ₩22,000 | ₩22,000 | ₩20,383 | ₩21,465 | -2.43% | 134.8만 |
|---|
| 2026.02.13 | ₩21,479 | ₩22,334 | ₩21,051 | ₩22,027 | +2.55% | 148만 |
|---|
| 2026.02.12 | ₩22,762 | ₩23,190 | ₩21,425 | ₩21,800 | -4.23% | 155.4만 |
|---|
| 2026.02.11 | ₩23,350 | ₩23,952 | ₩22,281 | ₩22,976 | -1.60% | 217.5만 |
|---|
| 2026.02.10 | ₩23,738 | ₩23,738 | ₩22,201 | ₩22,308 | -6.02% | 160.7만 |
|---|
| 2026.02.09 | ₩24,312 | ₩24,312 | ₩22,909 | ₩23,470 | -3.46% | 213.7만 |
|---|
| 2026.02.06 | ₩24,005 | ₩24,834 | ₩23,136 | ₩24,366 | +1.50% | 240만 |
|---|
| 2026.02.05 | ₩25,088 | ₩25,649 | ₩22,187 | ₩23,123 | -7.83% | 326.5만 |
|---|
| 2026.02.04 | ₩28,015 | ₩29,338 | ₩24,874 | ₩26,397 | -5.77% | 362.8만 |
|---|
| 2026.02.03 | ₩25,596 | ₩28,001 | ₩25,328 | ₩27,854 | +8.83% | 310.4만 |
|---|
| 2026.02.02 | ₩26,144 | ₩27,734 | ₩24,513 | ₩24,914 | -4.70% | 319.5만 |
|---|
| 2026.01.30 | ₩25,943 | ₩27,226 | ₩25,128 | ₩26,077 | +0.52% | 351.6만 |
|---|
| 2026.01.29 | ₩29,391 | ₩29,939 | ₩25,863 | ₩26,692 | -9.19% | 488.3만 |
|---|
| 2026.01.28 | ₩31,156 | ₩31,156 | ₩28,803 | ₩30,180 | -3.13% | 321.5만 |
|---|
| 2026.01.27 | ₩29,525 | ₩32,078 | ₩29,472 | ₩30,688 | +3.94% | 311.9만 |
|---|
| 2026.01.26 | ₩37,892 | ₩38,320 | ₩28,643 | ₩29,525 | -22.08% | 1014.5만 |
|---|
| 2026.01.23 | ₩34,818 | ₩37,932 | ₩33,682 | ₩37,050 | +6.41% | 733.5만 |
|---|
| 2026.01.22 | ₩31,476 | ₩35,393 | ₩31,129 | ₩34,083 | +8.28% | 514.7만 |
|---|
| 2026.01.21 | ₩30,728 | ₩32,546 | ₩28,483 | ₩31,129 | +1.30% | 470.8만 |
|---|
| 2026.01.20 | ₩29,271 | ₩31,049 | ₩28,108 | ₩29,819 | +1.87% | 428만 |
|---|
| 2026.01.16 | ₩28,630 | ₩29,552 | ₩27,547 | ₩27,921 | -2.47% | 195.2만 |
|---|
| 2026.01.15 | ₩29,178 | ₩29,739 | ₩27,734 | ₩28,777 | -1.37% | 261.1만 |
|---|
| 2026.01.14 | ₩27,520 | ₩30,060 | ₩26,839 | ₩29,766 | +8.16% | 274.2만 |
|---|
| 2026.01.13 | ₩29,779 | ₩29,913 | ₩27,092 | ₩27,186 | -8.71% | 264만 |
|---|
| 2026.01.12 | ₩27,921 | ₩30,327 | ₩27,534 | ₩29,472 | +5.55% | 265만 |
|---|
| 2026.01.09 | ₩27,654 | ₩29,178 | ₩27,039 | ₩27,239 | -1.50% | 218.1만 |
|---|
| 2026.01.08 | ₩26,692 | ₩27,841 | ₩26,077 | ₩27,066 | +1.40% | 176.6만 |
|---|
| 2026.01.07 | ₩26,291 | ₩27,199 | ₩25,930 | ₩27,026 | +2.80% | 171.9만 |
|---|
| 2026.01.06 | ₩27,400 | ₩28,335 | ₩26,063 | ₩26,504 | -3.27% | 271.1만 |
|---|
| 2026.01.05 | ₩26,023 | ₩27,333 | ₩25,890 | ₩26,491 | +1.80% | 304만 |
|---|
| 2026.01.02 | ₩24,286 | ₩25,542 | ₩23,671 | ₩25,007 | +2.97% | 226.6만 |
|---|
| 2025.12.31 | ₩23,711 | ₩24,593 | ₩23,363 | ₩24,058 | +1.47% | 223.3만 |
|---|
| 2025.12.30 | ₩24,433 | ₩24,820 | ₩23,109 | ₩23,230 | -4.92% | 246만 |
|---|
| 2025.12.29 | ₩23,617 | ₩25,368 | ₩23,056 | ₩24,366 | +3.17% | 286만 |
|---|
| 2025.12.26 | ₩24,620 | ₩24,620 | ₩22,815 | ₩23,911 | -2.88% | 277.1만 |
|---|
| 2025.12.24 | ₩23,564 | ₩24,780 | ₩22,187 | ₩24,299 | +3.12% | 361.4만 |
|---|
| 2025.12.23 | ₩21,078 | ₩24,219 | ₩20,851 | ₩22,575 | +7.10% | 450.2만 |
|---|
| 2025.12.22 | ₩19,928 | ₩20,851 | ₩19,862 | ₩20,797 | +4.36% | 347.3만 |
|---|
| 2025.12.19 | ₩19,247 | ₩20,209 | ₩19,086 | ₩19,474 | +1.18% | 370.1만 |
|---|
| 2025.12.18 | ₩18,926 | ₩19,648 | ₩18,538 | ₩19,260 | +1.77% | 265.5만 |
|---|
| 2025.12.17 | ₩20,062 | ₩20,490 | ₩18,605 | ₩18,685 | -6.86% | 295.6만 |
|---|
| 2025.12.16 | ₩20,062 | ₩20,423 | ₩19,688 | ₩19,862 | -1.00% | 263.1만 |
|---|
| 2025.12.15 | ₩20,877 | ₩21,038 | ₩20,062 | ₩20,102 | -3.71% | 202.2만 |
|---|
| 2025.12.12 | ₩21,947 | ₩22,548 | ₩20,423 | ₩20,851 | -4.99% | 257.6만 |
|---|
| 2025.12.11 | ₩21,465 | ₩22,642 | ₩21,225 | ₩21,773 | +1.43% | 303.3만 |
|---|
| 2025.12.10 | ₩22,160 | ₩22,160 | ₩20,463 | ₩21,506 | -2.96% | 385.2만 |
|---|
| 2025.12.09 | ₩21,345 | ₩22,361 | ₩20,998 | ₩22,241 | +4.20% | 306만 |
|---|
| 2025.12.08 | ₩23,524 | ₩23,738 | ₩20,730 | ₩21,532 | -8.47% | 296.2만 |
|---|
| 2025.12.05 | ₩24,580 | ₩25,569 | ₩23,457 | ₩23,577 | -4.08% | 352.7만 |
|---|
| 2025.12.04 | ₩21,907 | ₩24,593 | ₩21,800 | ₩24,326 | +11.04% | 324.5만 |
|---|
| 2025.12.03 | ₩20,837 | ₩22,882 | ₩20,837 | ₩22,561 | +8.27% | 304만 |
|---|
| 2025.12.02 | ₩20,035 | ₩21,760 | ₩20,009 | ₩21,238 | +6.00% | 261.7만 |
|---|
| 2025.12.01 | ₩20,383 | ₩21,318 | ₩19,915 | ₩19,982 | -1.97% | 249만 |
|---|
| 2025.11.28 | ₩20,917 | ₩21,947 | ₩20,503 | ₩20,971 | +0.26% | 159.5만 |
|---|
| 2025.11.26 | ₩21,626 | ₩22,107 | ₩20,864 | ₩20,917 | -3.28% | 172.1만 |
|---|
| 2025.11.25 | ₩22,013 | ₩22,401 | ₩21,265 | ₩21,519 | -2.25% | 207.9만 |
|---|
| 2025.11.24 | ₩21,586 | ₩22,174 | ₩20,984 | ₩22,013 | +1.98% | 224.5만 |
|---|
| 2025.11.21 | ₩21,933 | ₩22,080 | ₩20,623 | ₩21,586 | -1.58% | 426.3만 |
|---|
| 2025.11.20 | ₩25,208 | ₩25,208 | ₩22,134 | ₩22,241 | -11.77% | 437만 |
|---|
| 2025.11.19 | ₩25,475 | ₩25,849 | ₩23,150 | ₩23,190 | -8.97% | 598.1만 |
|---|
| 2025.11.18 | ₩27,280 | ₩27,894 | ₩26,344 | ₩26,758 | -1.91% | 375.3만 |
|---|
| 2025.11.17 | ₩28,777 | ₩29,071 | ₩27,106 | ₩27,734 | -3.62% | 237만 |
|---|
| 2025.11.14 | ₩27,841 | ₩30,340 | ₩27,841 | ₩28,857 | +3.65% | 292.5만 |
|---|
| 2025.11.13 | ₩32,105 | ₩32,773 | ₩29,231 | ₩29,311 | -8.70% | 301.7만 |
|---|
| 2025.11.12 | ₩32,572 | ₩33,588 | ₩32,105 | ₩32,532 | -0.12% | 239.1만 |
|---|
| 2025.11.11 | ₩32,973 | ₩33,054 | ₩30,675 | ₩31,971 | -3.04% | 199.2만 |
|---|
| 2025.11.10 | ₩34,029 | ₩34,123 | ₩32,719 | ₩33,214 | -2.40% | 236.2만 |
|---|
| 2025.11.07 | ₩31,156 | ₩33,562 | ₩30,942 | ₩33,027 | +6.01% | 346.8만 |
|---|
| 2025.11.06 | ₩32,439 | ₩32,853 | ₩30,394 | ₩31,797 | -1.98% | 506.9만 |
|---|
| 2025.11.05 | ₩32,412 | ₩32,800 | ₩29,873 | ₩32,532 | +0.37% | 1005.8만 |
|---|
| 2025.11.04 | ₩35,419 | ₩37,357 | ₩34,778 | ₩35,540 | +0.34% | 216만 |
|---|
| 2025.11.03 | ₩39,710 | ₩40,325 | ₩36,876 | ₩37,250 | -6.19% | 225.3만 |
|---|
| 2025.10.31 | ₩44,936 | ₩47,048 | ₩39,870 | ₩40,579 | -9.70% | 412.5만 |
|---|
| 2025.10.30 | ₩38,734 | ₩41,501 | ₩36,983 | ₩39,630 | +2.31% | 371.4만 |
|---|
| 2025.10.29 | ₩37,692 | ₩40,071 | ₩36,408 | ₩38,734 | +2.77% | 410.8만 |
|---|
| 2025.10.28 | ₩38,761 | ₩43,252 | ₩36,836 | ₩37,718 | -2.69% | 710.5만 |
|---|
| 2025.10.27 | ₩45,083 | ₩46,633 | ₩42,129 | ₩45,404 | +0.71% | 550.7만 |
|---|
| 2025.10.24 | ₩49,387 | ₩50,603 | ₩45,577 | ₩46,607 | -5.63% | 446.9만 |
|---|
| 2025.10.23 | ₩53,490 | ₩54,305 | ₩47,529 | ₩48,130 | -10.02% | 719.7만 |
|---|
| 2025.10.22 | ₩52,020 | ₩55,789 | ₩51,057 | ₩53,223 | +2.31% | 382.6만 |
|---|
| 2025.10.21 | ₩60,306 | ₩60,306 | ₩53,797 | ₩55,762 | -7.54% | 425.3만 |
|---|
| 2025.10.20 | ₩64,289 | ₩65,439 | ₩61,576 | ₩63,715 | -0.89% | 216.8만 |
|---|
| 2025.10.17 | ₩60,039 | ₩63,661 | ₩59,010 | ₩61,189 | +1.91% | 398.7만 |
|---|
| 2025.10.16 | ₩66,321 | ₩72,643 | ₩65,265 | ₩66,134 | -0.28% | 444.6만 |
|---|
| 2025.10.15 | ₩76,840 | ₩77,254 | ₩61,483 | ₩63,955 | -16.77% | 579.5만 |
|---|
| 2025.10.14 | ₩69,502 | ₩73,579 | ₩64,289 | ₩72,910 | +4.90% | 358.3만 |
|---|
| 2025.10.13 | ₩66,481 | ₩72,309 | ₩66,415 | ₩70,064 | +5.39% | 344.9만 |
|---|
| 2025.10.10 | ₩62,819 | ₩66,348 | ₩62,044 | ₩63,087 | +0.43% | 443.1만 |
|---|