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 | ₩11,407 | ₩12,036 | ₩11,313 | ₩11,648 | +2.11% | 229.8만 |
| 2026.10.08 | ₩10,952 | ₩11,808 | ₩10,898 | ₩11,367 | +3.79% | 337.3만 |
| 2026.10.07 | ₩10,751 | ₩11,112 | ₩10,403 | ₩11,018 | +2.49% | 222.6만 |
| 2026.10.06 | ₩10,711 | ₩11,045 | ₩10,550 | ₩11,005 | +2.75% | 155.2만 |
| 2026.10.05 | ₩11,032 | ₩11,166 | ₩10,644 | ₩10,711 | -2.91% | 219.6만 |
| 2026.10.02 | ₩11,233 | ₩11,326 | ₩10,804 | ₩10,858 | -3.34% | 176.4만 |
| 2026.10.01 | ₩11,152 | ₩11,233 | ₩10,537 | ₩11,152 | 0.00% | 222.6만 |
| 2026.09.30 | ₩11,420 | ₩11,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,072 |
| -3.05% |
| 211.8만 |
| 2026.09.29 | ₩11,956 | ₩11,982 | ₩11,206 | ₩11,219 | -6.16% | 216.6만 |
|---|
| 2026.09.28 | ₩11,942 | ₩12,183 | ₩11,661 | ₩12,023 | +0.67% | 121.4만 |
|---|
| 2026.09.25 | ₩12,063 | ₩12,371 | ₩11,822 | ₩12,076 | +0.11% | 160.4만 |
|---|
| 2026.09.24 | ₩12,451 | ₩12,451 | ₩11,835 | ₩12,237 | -1.72% | 186.6만 |
|---|
| 2026.09.23 | ₩12,719 | ₩12,719 | ₩12,371 | ₩12,424 | -2.32% | 193.4만 |
|---|
| 2026.09.22 | ₩12,732 | ₩13,656 | ₩12,317 | ₩12,987 | +2.00% | 272.5만 |
|---|
| 2026.09.21 | ₩12,491 | ₩12,933 | ₩12,424 | ₩12,545 | +0.43% | 189.7만 |
|---|
| 2026.09.18 | ₩12,920 | ₩13,120 | ₩12,317 | ₩12,344 | -4.46% | 280.2만 |
|---|
| 2026.09.17 | ₩13,455 | ₩13,535 | ₩12,960 | ₩13,134 | -2.39% | 188.6만 |
|---|
| 2026.09.16 | ₩13,562 | ₩14,004 | ₩12,879 | ₩13,254 | -2.27% | 188.3만 |
|---|
| 2026.09.15 | ₩13,656 | ₩13,910 | ₩13,214 | ₩13,442 | -1.57% | 197.3만 |
|---|
| 2026.09.14 | ₩14,794 | ₩14,794 | ₩13,643 | ₩13,776 | -6.88% | 226.4만 |
|---|
| 2026.09.11 | ₩15,249 | ₩15,343 | ₩14,352 | ₩14,981 | -1.76% | 244.8만 |
|---|
| 2026.09.10 | ₩15,758 | ₩15,852 | ₩15,289 | ₩15,329 | -2.72% | 205.7만 |
|---|
| 2026.09.09 | ₩16,561 | ₩17,097 | ₩16,280 | ₩16,441 | -0.73% | 156.6만 |
|---|
| 2026.09.08 | ₩17,271 | ₩17,954 | ₩16,735 | ₩16,775 | -2.87% | 129.2만 |
|---|
| 2026.09.04 | ₩17,646 | ₩18,315 | ₩17,124 | ₩17,672 | +0.15% | 278.8만 |
|---|
| 2026.09.03 | ₩19,078 | ₩19,132 | ₩15,905 | ₩16,534 | -13.33% | 333.6만 |
|---|
| 2026.09.02 | ₩19,105 | ₩20,337 | ₩18,984 | ₩19,292 | +0.98% | 261.3만 |
|---|
| 2026.09.01 | ₩18,810 | ₩19,199 | ₩18,275 | ₩18,757 | -0.28% | 247.6만 |
|---|
| 2026.08.31 | ₩18,181 | ₩19,734 | ₩18,181 | ₩19,065 | +4.86% | 325.5만 |
|---|
| 2026.08.28 | ₩18,543 | ₩18,998 | ₩17,793 | ₩17,806 | -3.97% | 226.4만 |
|---|
| 2026.08.27 | ₩17,244 | ₩18,958 | ₩17,070 | ₩18,623 | +8.00% | 254.6만 |
|---|
| 2026.08.26 | ₩16,762 | ₩17,070 | ₩16,026 | ₩17,003 | +1.44% | 214.7만 |
|---|
| 2026.08.25 | ₩16,387 | ₩17,364 | ₩16,079 | ₩17,298 | +5.56% | 124.7만 |
|---|
| 2026.08.24 | ₩15,852 | ₩16,949 | ₩15,785 | ₩16,642 | +4.98% | 212.7만 |
|---|
| 2026.08.21 | ₩15,356 | ₩16,012 | ₩15,129 | ₩15,932 | +3.75% | 154.8만 |
|---|
| 2026.08.20 | ₩15,999 | ₩16,642 | ₩14,781 | ₩14,928 | -6.69% | 166.2만 |
|---|
| 2026.08.19 | ₩15,959 | ₩16,347 | ₩15,557 | ₩16,146 | +1.17% | 191.6만 |
|---|
| 2026.08.18 | ₩15,062 | ₩15,611 | ₩14,620 | ₩15,530 | +3.11% | 224.5만 |
|---|
| 2026.08.17 | ₩15,959 | ₩16,467 | ₩15,022 | ₩16,374 | +2.60% | 233.7만 |
|---|
| 2026.08.14 | ₩14,218 | ₩16,508 | ₩14,218 | ₩16,401 | +15.35% | 345.7만 |
|---|
| 2026.08.13 | ₩14,406 | ₩14,740 | ₩13,897 | ₩14,098 | -2.14% | 134.4만 |
|---|
| 2026.08.12 | ₩13,964 | ₩14,740 | ₩13,776 | ₩14,607 | +4.60% | 208.6만 |
|---|
| 2026.08.11 | ₩13,535 | ₩13,884 | ₩13,335 | ₩13,669 | +0.99% | 89만 |
|---|
| 2026.08.10 | ₩13,710 | ₩13,870 | ₩13,120 | ₩13,629 | -0.59% | 161만 |
|---|
| 2026.08.07 | ₩13,161 | ₩14,138 | ₩12,987 | ₩13,710 | +4.17% | 255.2만 |
|---|
| 2026.08.06 | ₩12,223 | ₩13,830 | ₩12,170 | ₩12,839 | +5.04% | 338.9만 |
|---|
| 2026.08.05 | ₩13,884 | ₩14,004 | ₩12,023 | ₩12,371 | -10.90% | 333.6만 |
|---|
| 2026.08.04 | ₩12,505 | ₩13,094 | ₩12,223 | ₩12,906 | +3.21% | 381만 |
|---|
| 2026.08.03 | ₩11,902 | ₩12,411 | ₩11,460 | ₩11,915 | +0.11% | 344만 |
|---|
| 2026.07.31 | ₩13,522 | ₩13,576 | ₩12,170 | ₩12,277 | -9.21% | 336.5만 |
|---|
| 2026.07.30 | ₩13,415 | ₩13,656 | ₩12,598 | ₩13,094 | -2.40% | 233.3만 |
|---|
| 2026.07.29 | ₩12,933 | ₩13,308 | ₩12,290 | ₩12,893 | -0.31% | 263만 |
|---|
| 2026.07.28 | ₩13,522 | ₩13,522 | ₩12,652 | ₩13,053 | -3.47% | 178.3만 |
|---|
| 2026.07.27 | ₩14,071 | ₩14,299 | ₩12,946 | ₩13,616 | -3.24% | 189.1만 |
|---|
| 2026.07.24 | ₩15,155 | ₩15,155 | ₩13,803 | ₩13,857 | -8.57% | 221.8만 |
|---|
| 2026.07.23 | ₩16,655 | ₩16,949 | ₩14,874 | ₩14,995 | -9.97% | 131.9만 |
|---|
| 2026.07.22 | ₩15,932 | ₩16,668 | ₩15,932 | ₩16,655 | +4.54% | 85.3만 |
|---|
| 2026.07.21 | ₩15,437 | ₩16,012 | ₩15,396 | ₩15,892 | +2.95% | 116.5만 |
|---|
| 2026.07.20 | ₩15,530 | ₩15,785 | ₩14,995 | ₩15,316 | -1.38% | 140만 |
|---|
| 2026.07.17 | ₩15,959 | ₩16,401 | ₩15,356 | ₩15,611 | -2.18% | 133.9만 |
|---|
| 2026.07.16 | ₩17,164 | ₩17,418 | ₩16,200 | ₩16,200 | -5.62% | 160.5만 |
|---|
| 2026.07.15 | ₩17,391 | ₩17,806 | ₩16,200 | ₩17,137 | -1.46% | 105.2만 |
|---|
| 2026.07.14 | ₩17,231 | ₩17,913 | ₩17,124 | ₩17,391 | +0.93% | 123만 |
|---|
| 2026.07.13 | ₩16,548 | ₩17,137 | ₩16,414 | ₩16,909 | +2.18% | 133만 |
|---|
| 2026.07.10 | ₩16,735 | ₩17,003 | ₩16,240 | ₩16,508 | -1.36% | 94.4만 |
|---|
| 2026.07.09 | ₩15,945 | ₩16,896 | ₩15,731 | ₩16,708 | +4.79% | 108.3만 |
|---|
| 2026.07.08 | ₩15,798 | ₩16,601 | ₩15,731 | ₩16,374 | +3.64% | 133.8만 |
|---|
| 2026.07.07 | ₩16,642 | ₩16,816 | ₩15,182 | ₩16,280 | -2.17% | 273.7만 |
|---|
| 2026.07.06 | ₩17,364 | ₩17,672 | ₩16,575 | ₩16,655 | -4.09% | 102.1만 |
|---|
| 2026.07.02 | ₩17,498 | ₩18,195 | ₩16,481 | ₩17,338 | -0.92% | 157.6만 |
|---|
| 2026.07.01 | ₩17,766 | ₩18,730 | ₩17,177 | ₩17,190 | -3.24% | 113.1만 |
|---|
| 2026.06.30 | ₩16,949 | ₩17,793 | ₩16,682 | ₩17,713 | +4.50% | 201.4만 |
|---|
| 2026.06.29 | ₩16,722 | ₩17,338 | ₩16,119 | ₩16,976 | +1.52% | 175.7만 |
|---|
| 2026.06.26 | ₩16,682 | ₩17,659 | ₩16,320 | ₩16,816 | +0.80% | 231.2만 |
|---|
| 2026.06.25 | ₩16,735 | ₩17,083 | ₩16,427 | ₩16,936 | +1.20% | 119.1만 |
|---|
| 2026.06.24 | ₩16,789 | ₩17,177 | ₩16,360 | ₩16,829 | +0.24% | 155.6만 |
|---|
| 2026.06.23 | ₩17,431 | ₩17,820 | ₩16,521 | ₩17,177 | -1.46% | 239.6만 |
|---|
| 2026.06.22 | ₩18,449 | ₩18,543 | ₩17,619 | ₩17,954 | -2.69% | 152.7만 |
|---|
| 2026.06.18 | ₩19,560 | ₩19,935 | ₩18,663 | ₩18,730 | -4.24% | 147.3만 |
|---|
| 2026.06.17 | ₩18,636 | ₩20,243 | ₩18,610 | ₩19,453 | +4.38% | 164.7만 |
|---|
| 2026.06.16 | ₩19,640 | ₩19,855 | ₩18,449 | ₩18,529 | -5.66% | 132.9만 |
|---|
| 2026.06.15 | ₩20,457 | ₩20,912 | ₩19,600 | ₩19,640 | -3.99% | 88.5만 |
|---|
| 2026.06.12 | ₩20,203 | ₩21,006 | ₩19,989 | ₩20,430 | +1.13% | 93.3만 |
|---|
| 2026.06.11 | ₩19,092 | ₩19,935 | ₩18,877 | ₩19,908 | +4.28% | 107.7만 |
|---|
| 2026.06.10 | ₩19,185 | ₩19,774 | ₩18,208 | ₩19,118 | -0.35% | 342.7만 |
|---|
| 2026.06.09 | ₩20,457 | ₩20,524 | ₩18,851 | ₩19,815 | -3.14% | 148.5만 |
|---|
| 2026.06.08 | ₩20,993 | ₩21,153 | ₩19,935 | ₩20,430 | -2.68% | 108.4만 |
|---|
| 2026.06.05 | ₩22,546 | ₩22,546 | ₩20,337 | ₩20,953 | -7.07% | 194만 |
|---|
| 2026.06.04 | ₩22,117 | ₩23,456 | ₩21,836 | ₩22,840 | +3.27% | 118.5만 |
|---|
| 2026.06.03 | ₩23,028 | ₩23,202 | ₩22,024 | ₩22,573 | -1.98% | 140만 |
|---|
| 2026.06.02 | ₩21,635 | ₩24,233 | ₩21,180 | ₩23,456 | +8.42% | 223.4만 |
|---|
| 2026.06.01 | ₩20,899 | ₩22,613 | ₩20,765 | ₩22,077 | +5.64% | 140.2만 |
|---|
| 2026.05.29 | ₩22,305 | ₩22,332 | ₩20,859 | ₩20,899 | -6.30% | 125만 |
|---|
| 2026.05.28 | ₩20,698 | ₩22,559 | ₩20,256 | ₩22,318 | +7.83% | 199.8만 |
|---|
| 2026.05.27 | ₩19,493 | ₩20,886 | ₩19,145 | ₩20,805 | +6.73% | 129.7만 |
|---|
| 2026.05.26 | ₩19,038 | ₩20,618 | ₩19,038 | ₩19,828 | +4.15% | 154.1만 |
|---|
| 2026.05.22 | ₩18,730 | ₩19,239 | ₩18,208 | ₩18,636 | -0.50% | 81.3만 |
|---|
| 2026.05.21 | ₩17,686 | ₩18,958 | ₩17,672 | ₩18,623 | +5.30% | 102.9만 |
|---|
| 2026.05.20 | ₩18,462 | ₩18,543 | ₩17,659 | ₩17,672 | -4.28% | 94.2만 |
|---|
| 2026.05.19 | ₩18,476 | ₩18,476 | ₩17,605 | ₩18,262 | -1.16% | 170.1만 |
|---|
| 2026.05.18 | ₩19,480 | ₩19,681 | ₩18,154 | ₩18,516 | -4.95% | 192.8만 |
|---|
| 2026.05.15 | ₩19,694 | ₩20,069 | ₩18,864 | ₩19,426 | -1.36% | 170.1만 |
|---|
| 2026.05.14 | ₩20,377 | ₩20,872 | ₩19,413 | ₩20,337 | -0.20% | 187.7만 |
|---|
| 2026.05.13 | ₩21,836 | ₩21,970 | ₩19,547 | ₩20,497 | -6.13% | 330.1만 |
|---|
| 2026.05.12 | ₩19,279 | ₩22,291 | ₩18,636 | ₩22,104 | +14.65% | 354.7만 |
|---|
| 2026.05.11 | ₩19,881 | ₩21,019 | ₩19,587 | ₩20,310 | +2.15% | 138.6만 |
|---|
| 2026.05.08 | ₩19,801 | ₩20,109 | ₩19,493 | ₩19,828 | +0.14% | 94.5만 |
|---|
| 2026.05.07 | ₩20,953 | ₩21,060 | ₩19,761 | ₩19,774 | -5.62% | 91.8만 |
|---|
| 2026.05.06 | ₩20,243 | ₩21,140 | ₩20,056 | ₩20,953 | +3.51% | 92.7만 |
|---|
| 2026.05.05 | ₩19,199 | ₩20,537 | ₩19,025 | ₩20,122 | +4.81% | 90.8만 |
|---|
| 2026.05.04 | ₩19,948 | ₩20,390 | ₩19,145 | ₩19,400 | -2.75% | 131.1만 |
|---|
| 2026.05.01 | ₩19,587 | ₩19,922 | ₩18,810 | ₩19,801 | +1.09% | 112.6만 |
|---|
| 2026.04.30 | ₩19,761 | ₩20,270 | ₩19,319 | ₩19,881 | +0.61% | 102.5만 |
|---|
| 2026.04.29 | ₩19,801 | ₩19,868 | ₩19,172 | ₩19,480 | -1.62% | 109.9만 |
|---|
| 2026.04.28 | ₩19,011 | ₩19,587 | ₩18,690 | ₩19,493 | +2.54% | 117.8만 |
|---|
| 2026.04.27 | ₩18,422 | ₩19,547 | ₩18,422 | ₩19,400 | +5.31% | 122.6만 |
|---|
| 2026.04.24 | ₩18,569 | ₩18,837 | ₩18,181 | ₩18,462 | -0.58% | 113.2만 |
|---|
| 2026.04.23 | ₩19,975 | ₩20,310 | ₩18,502 | ₩18,717 | -6.30% | 107.7만 |
|---|
| 2026.04.22 | ₩20,618 | ₩20,993 | ₩19,279 | ₩19,975 | -3.12% | 193.4만 |
|---|
| 2026.04.21 | ₩19,721 | ₩21,100 | ₩19,413 | ₩19,989 | +1.36% | 241.3만 |
|---|
| 2026.04.20 | ₩18,208 | ₩18,877 | ₩18,074 | ₩18,837 | +3.46% | 135.9만 |
|---|
| 2026.04.17 | ₩18,610 | ₩19,105 | ₩18,141 | ₩18,248 | -1.94% | 133.4만 |
|---|
| 2026.04.16 | ₩19,159 | ₩19,493 | ₩18,502 | ₩18,529 | -3.28% | 129.2만 |
|---|
| 2026.04.15 | ₩17,726 | ₩19,011 | ₩17,605 | ₩18,877 | +6.50% | 141.4만 |
|---|
| 2026.04.14 | ₩18,824 | ₩19,025 | ₩17,244 | ₩17,713 | -5.90% | 186.4만 |
|---|
| 2026.04.13 | ₩17,954 | ₩19,038 | ₩17,632 | ₩18,690 | +4.10% | 153.3만 |
|---|
| 2026.04.10 | ₩18,516 | ₩19,252 | ₩18,087 | ₩18,141 | -2.02% | 139.8만 |
|---|
| 2026.04.09 | ₩19,038 | ₩19,279 | ₩17,873 | ₩18,436 | -3.16% | 236.7만 |
|---|
| 2026.04.08 | ₩20,832 | ₩21,327 | ₩18,810 | ₩18,931 | -9.13% | 195.4만 |
|---|
| 2026.04.07 | ₩20,966 | ₩21,408 | ₩20,056 | ₩20,203 | -3.64% | 161.5만 |
|---|
| 2026.04.06 | ₩20,832 | ₩21,555 | ₩20,725 | ₩21,153 | +1.54% | 129.7만 |
|---|
| 2026.04.02 | ₩19,493 | ₩20,899 | ₩19,480 | ₩20,752 | +6.46% | 116.3만 |
|---|
| 2026.04.01 | ₩20,872 | ₩21,689 | ₩19,748 | ₩19,855 | -4.87% | 255.5만 |
|---|
| 2026.03.31 | ₩19,694 | ₩21,194 | ₩19,533 | ₩20,698 | +5.10% | 247.4만 |
|---|
| 2026.03.30 | ₩20,725 | ₩20,805 | ₩19,078 | ₩19,319 | -6.78% | 205.4만 |
|---|
| 2026.03.27 | ₩18,703 | ₩21,140 | ₩18,355 | ₩20,832 | +11.38% | 255.8만 |
|---|
| 2026.03.26 | ₩18,342 | ₩18,837 | ₩17,833 | ₩18,703 | +1.97% | 238.5만 |
|---|
| 2026.03.25 | ₩19,159 | ₩19,225 | ₩18,476 | ₩18,636 | -2.73% | 133.1만 |
|---|
| 2026.03.24 | ₩17,873 | ₩19,533 | ₩17,659 | ₩19,132 | +7.04% | 350.7만 |
|---|
| 2026.03.23 | ₩18,208 | ₩18,529 | ₩17,632 | ₩18,034 | -0.96% | 173만 |
|---|
| 2026.03.20 | ₩18,543 | ₩19,038 | ₩17,539 | ₩18,007 | -2.89% | 196.6만 |
|---|
| 2026.03.19 | ₩18,047 | ₩20,216 | ₩16,949 | ₩19,333 | +7.12% | 320.3만 |
|---|
| 2026.03.18 | ₩18,877 | ₩18,877 | ₩18,181 | ₩18,221 | -3.48% | 161.5만 |
|---|
| 2026.03.17 | ₩19,132 | ₩19,319 | ₩18,610 | ₩19,172 | +0.21% | 131.3만 |
|---|
| 2026.03.16 | ₩19,453 | ₩19,761 | ₩18,556 | ₩19,252 | -1.03% | 148.5만 |
|---|
| 2026.03.13 | ₩20,524 | ₩20,886 | ₩19,239 | ₩19,547 | -4.76% | 123만 |
|---|
| 2026.03.12 | ₩20,886 | ₩20,886 | ₩19,493 | ₩20,256 | -3.01% | 148.4만 |
|---|
| 2026.03.11 | ₩19,627 | ₩21,247 | ₩19,560 | ₩21,073 | +7.37% | 190.8만 |
|---|
| 2026.03.10 | ₩19,011 | ₩20,725 | ₩18,877 | ₩19,748 | +3.87% | 208.1만 |
|---|
| 2026.03.09 | ₩18,489 | ₩19,466 | ₩18,007 | ₩18,984 | +2.68% | 140.2만 |
|---|
| 2026.03.06 | ₩19,172 | ₩19,721 | ₩18,690 | ₩18,770 | -2.09% | 119.5만 |
|---|
| 2026.03.05 | ₩20,819 | ₩20,912 | ₩19,078 | ₩19,815 | -4.82% | 187.2만 |
|---|
| 2026.03.04 | ₩21,100 | ₩22,291 | ₩20,511 | ₩21,207 | +0.51% | 126.9만 |
|---|
| 2026.03.03 | ₩20,859 | ₩21,354 | ₩19,895 | ₩20,712 | -0.71% | 183.8만 |
|---|
| 2026.03.02 | ₩19,841 | ₩21,207 | ₩19,520 | ₩20,819 | +4.93% | 212.7만 |
|---|
| 2026.02.27 | ₩19,092 | ₩20,270 | ₩18,248 | ₩20,270 | +6.17% | 418.2만 |
|---|
| 2026.02.26 | ₩21,756 | ₩22,760 | ₩18,904 | ₩19,989 | -8.12% | 601.1만 |
|---|
| 2026.02.25 | ₩24,875 | ₩25,264 | ₩23,510 | ₩23,644 | -4.95% | 296.6만 |
|---|
| 2026.02.24 | ₩22,988 | ₩24,367 | ₩22,358 | ₩24,233 | +5.42% | 188.5만 |
|---|
| 2026.02.23 | ₩21,421 | ₩23,202 | ₩21,421 | ₩23,028 | +7.50% | 173.9만 |
|---|
| 2026.02.20 | ₩22,546 | ₩23,269 | ₩21,287 | ₩22,171 | -1.66% | 147.3만 |
|---|
| 2026.02.19 | ₩21,729 | ₩22,425 | ₩21,086 | ₩22,385 | +3.02% | 90.8만 |
|---|
| 2026.02.18 | ₩22,211 | ₩22,880 | ₩21,435 | ₩21,769 | -1.99% | 136.5만 |
|---|
| 2026.02.17 | ₩22,037 | ₩22,037 | ₩20,417 | ₩21,501 | -2.43% | 134.8만 |
|---|
| 2026.02.13 | ₩21,515 | ₩22,372 | ₩21,086 | ₩22,064 | +2.55% | 148만 |
|---|
| 2026.02.12 | ₩22,800 | ₩23,229 | ₩21,461 | ₩21,836 | -4.23% | 155.4만 |
|---|
| 2026.02.11 | ₩23,389 | ₩23,992 | ₩22,318 | ₩23,014 | -1.60% | 217.5만 |
|---|
| 2026.02.10 | ₩23,777 | ₩23,777 | ₩22,238 | ₩22,345 | -6.02% | 160.7만 |
|---|
| 2026.02.09 | ₩24,353 | ₩24,353 | ₩22,947 | ₩23,510 | -3.46% | 213.7만 |
|---|
| 2026.02.06 | ₩24,045 | ₩24,875 | ₩23,175 | ₩24,407 | +1.50% | 240만 |
|---|
| 2026.02.05 | ₩25,130 | ₩25,692 | ₩22,224 | ₩23,162 | -7.83% | 326.5만 |
|---|
| 2026.02.04 | ₩28,062 | ₩29,387 | ₩24,915 | ₩26,442 | -5.77% | 362.8만 |
|---|
| 2026.02.03 | ₩25,638 | ₩28,048 | ₩25,371 | ₩27,901 | +8.83% | 310.4만 |
|---|
| 2026.02.02 | ₩26,187 | ₩27,781 | ₩24,554 | ₩24,956 | -4.70% | 319.5만 |
|---|
| 2026.01.30 | ₩25,986 | ₩27,272 | ₩25,170 | ₩26,120 | +0.52% | 351.6만 |
|---|
| 2026.01.29 | ₩29,441 | ₩29,990 | ₩25,906 | ₩26,736 | -9.19% | 488.3만 |
|---|
| 2026.01.28 | ₩31,208 | ₩31,208 | ₩28,852 | ₩30,231 | -3.13% | 321.5만 |
|---|
| 2026.01.27 | ₩29,575 | ₩32,132 | ₩29,521 | ₩30,739 | +3.94% | 311.9만 |
|---|
| 2026.01.26 | ₩37,956 | ₩38,384 | ₩28,691 | ₩29,575 | -22.08% | 1014.5만 |
|---|
| 2026.01.23 | ₩34,876 | ₩37,996 | ₩33,738 | ₩37,112 | +6.41% | 733.5만 |
|---|
| 2026.01.22 | ₩31,529 | ₩35,452 | ₩31,181 | ₩34,140 | +8.28% | 514.7만 |
|---|
| 2026.01.21 | ₩30,779 | ₩32,600 | ₩28,530 | ₩31,181 | +1.30% | 470.8만 |
|---|
| 2026.01.20 | ₩29,320 | ₩31,101 | ₩28,155 | ₩29,869 | +1.87% | 428만 |
|---|
| 2026.01.16 | ₩28,678 | ₩29,601 | ₩27,593 | ₩27,968 | -2.47% | 195.2만 |
|---|
| 2026.01.15 | ₩29,226 | ₩29,789 | ₩27,781 | ₩28,825 | -1.37% | 261.1만 |
|---|
| 2026.01.14 | ₩27,566 | ₩30,110 | ₩26,884 | ₩29,816 | +8.16% | 274.2만 |
|---|
| 2026.01.13 | ₩29,829 | ₩29,963 | ₩27,138 | ₩27,232 | -8.71% | 264만 |
|---|
| 2026.01.12 | ₩27,968 | ₩30,378 | ₩27,580 | ₩29,521 | +5.55% | 265만 |
|---|
| 2026.01.09 | ₩27,700 | ₩29,226 | ₩27,084 | ₩27,285 | -1.50% | 218.1만 |
|---|
| 2026.01.08 | ₩26,736 | ₩27,888 | ₩26,120 | ₩27,111 | +1.40% | 176.6만 |
|---|
| 2026.01.07 | ₩26,335 | ₩27,245 | ₩25,973 | ₩27,071 | +2.80% | 171.9만 |
|---|
| 2026.01.06 | ₩27,446 | ₩28,383 | ₩26,107 | ₩26,549 | -3.27% | 271.1만 |
|---|
| 2026.01.05 | ₩26,067 | ₩27,379 | ₩25,933 | ₩26,535 | +1.80% | 304만 |
|---|
| 2026.01.02 | ₩24,326 | ₩25,585 | ₩23,711 | ₩25,049 | +2.97% | 226.6만 |
|---|
| 2025.12.31 | ₩23,751 | ₩24,634 | ₩23,403 | ₩24,099 | +1.47% | 223.3만 |
|---|
| 2025.12.30 | ₩24,474 | ₩24,862 | ₩23,148 | ₩23,269 | -4.92% | 246만 |
|---|
| 2025.12.29 | ₩23,657 | ₩25,411 | ₩23,095 | ₩24,407 | +3.17% | 286만 |
|---|
| 2025.12.26 | ₩24,661 | ₩24,661 | ₩22,854 | ₩23,951 | -2.88% | 277.1만 |
|---|
| 2025.12.24 | ₩23,603 | ₩24,822 | ₩22,224 | ₩24,340 | +3.12% | 361.4만 |
|---|
| 2025.12.23 | ₩21,113 | ₩24,259 | ₩20,886 | ₩22,613 | +7.10% | 450.2만 |
|---|
| 2025.12.22 | ₩19,962 | ₩20,886 | ₩19,895 | ₩20,832 | +4.36% | 347.3만 |
|---|
| 2025.12.19 | ₩19,279 | ₩20,243 | ₩19,118 | ₩19,507 | +1.18% | 370.1만 |
|---|
| 2025.12.18 | ₩18,958 | ₩19,681 | ₩18,569 | ₩19,292 | +1.77% | 265.5만 |
|---|
| 2025.12.17 | ₩20,096 | ₩20,524 | ₩18,636 | ₩18,717 | -6.86% | 295.6만 |
|---|
| 2025.12.16 | ₩20,096 | ₩20,457 | ₩19,721 | ₩19,895 | -1.00% | 263.1만 |
|---|
| 2025.12.15 | ₩20,912 | ₩21,073 | ₩20,096 | ₩20,136 | -3.71% | 202.2만 |
|---|
| 2025.12.12 | ₩21,983 | ₩22,586 | ₩20,457 | ₩20,886 | -4.99% | 257.6만 |
|---|
| 2025.12.11 | ₩21,501 | ₩22,680 | ₩21,260 | ₩21,809 | +1.43% | 303.3만 |
|---|
| 2025.12.10 | ₩22,198 | ₩22,198 | ₩20,497 | ₩21,542 | -2.96% | 385.2만 |
|---|
| 2025.12.09 | ₩21,381 | ₩22,398 | ₩21,033 | ₩22,278 | +4.20% | 306만 |
|---|
| 2025.12.08 | ₩23,563 | ₩23,777 | ₩20,765 | ₩21,568 | -8.47% | 296.2만 |
|---|
| 2025.12.05 | ₩24,621 | ₩25,612 | ₩23,496 | ₩23,617 | -4.08% | 352.7만 |
|---|
| 2025.12.04 | ₩21,943 | ₩24,634 | ₩21,836 | ₩24,367 | +11.04% | 324.5만 |
|---|
| 2025.12.03 | ₩20,872 | ₩22,921 | ₩20,872 | ₩22,599 | +8.27% | 304만 |
|---|
| 2025.12.02 | ₩20,069 | ₩21,796 | ₩20,042 | ₩21,274 | +6.00% | 261.7만 |
|---|
| 2025.12.01 | ₩20,417 | ₩21,354 | ₩19,948 | ₩20,015 | -1.97% | 249만 |
|---|
| 2025.11.28 | ₩20,953 | ₩21,983 | ₩20,537 | ₩21,006 | +0.26% | 159.5만 |
|---|
| 2025.11.26 | ₩21,662 | ₩22,144 | ₩20,899 | ₩20,953 | -3.28% | 172.1만 |
|---|
| 2025.11.25 | ₩22,050 | ₩22,439 | ₩21,301 | ₩21,555 | -2.25% | 207.9만 |
|---|
| 2025.11.24 | ₩21,622 | ₩22,211 | ₩21,019 | ₩22,050 | +1.98% | 224.5만 |
|---|
| 2025.11.21 | ₩21,970 | ₩22,117 | ₩20,658 | ₩21,622 | -1.58% | 426.3만 |
|---|
| 2025.11.20 | ₩25,250 | ₩25,250 | ₩22,171 | ₩22,278 | -11.77% | 437만 |
|---|
| 2025.11.19 | ₩25,518 | ₩25,893 | ₩23,188 | ₩23,229 | -8.97% | 598.1만 |
|---|
| 2025.11.18 | ₩27,325 | ₩27,941 | ₩26,388 | ₩26,803 | -1.91% | 375.3만 |
|---|
| 2025.11.17 | ₩28,825 | ₩29,119 | ₩27,151 | ₩27,781 | -3.62% | 237만 |
|---|
| 2025.11.14 | ₩27,888 | ₩30,391 | ₩27,888 | ₩28,905 | +3.65% | 292.5만 |
|---|
| 2025.11.13 | ₩32,158 | ₩32,828 | ₩29,280 | ₩29,360 | -8.70% | 301.7만 |
|---|
| 2025.11.12 | ₩32,627 | ₩33,645 | ₩32,158 | ₩32,587 | -0.12% | 239.1만 |
|---|
| 2025.11.11 | ₩33,029 | ₩33,109 | ₩30,726 | ₩32,025 | -3.04% | 199.2만 |
|---|
| 2025.11.10 | ₩34,086 | ₩34,180 | ₩32,774 | ₩33,270 | -2.40% | 236.2만 |
|---|
| 2025.11.07 | ₩31,208 | ₩33,618 | ₩30,994 | ₩33,082 | +6.01% | 346.8만 |
|---|
| 2025.11.06 | ₩32,493 | ₩32,908 | ₩30,445 | ₩31,851 | -1.98% | 506.9만 |
|---|
| 2025.11.05 | ₩32,466 | ₩32,855 | ₩29,923 | ₩32,587 | +0.37% | 1005.8만 |
|---|
| 2025.11.04 | ₩35,479 | ₩37,420 | ₩34,836 | ₩35,599 | +0.34% | 216만 |
|---|
| 2025.11.03 | ₩39,776 | ₩40,392 | ₩36,938 | ₩37,313 | -6.19% | 225.3만 |
|---|
| 2025.10.31 | ₩45,011 | ₩47,126 | ₩39,937 | ₩40,647 | -9.70% | 412.5만 |
|---|
| 2025.10.30 | ₩38,799 | ₩41,570 | ₩37,045 | ₩39,696 | +2.31% | 371.4만 |
|---|
| 2025.10.29 | ₩37,755 | ₩40,138 | ₩36,469 | ₩38,799 | +2.77% | 410.8만 |
|---|
| 2025.10.28 | ₩38,826 | ₩43,324 | ₩36,898 | ₩37,781 | -2.69% | 710.5만 |
|---|
| 2025.10.27 | ₩45,158 | ₩46,711 | ₩42,200 | ₩45,480 | +0.71% | 550.7만 |
|---|
| 2025.10.24 | ₩49,469 | ₩50,688 | ₩45,654 | ₩46,685 | -5.63% | 446.9만 |
|---|
| 2025.10.23 | ₩53,580 | ₩54,396 | ₩47,608 | ₩48,211 | -10.02% | 719.7만 |
|---|
| 2025.10.22 | ₩52,107 | ₩55,882 | ₩51,143 | ₩53,312 | +2.31% | 382.6만 |
|---|
| 2025.10.21 | ₩60,408 | ₩60,408 | ₩53,888 | ₩55,856 | -7.54% | 425.3만 |
|---|
| 2025.10.20 | ₩64,397 | ₩65,549 | ₩61,679 | ₩63,822 | -0.89% | 216.8만 |
|---|
| 2025.10.17 | ₩60,140 | ₩63,768 | ₩59,109 | ₩61,291 | +1.91% | 398.7만 |
|---|
| 2025.10.16 | ₩66,432 | ₩72,765 | ₩65,375 | ₩66,245 | -0.28% | 444.6만 |
|---|
| 2025.10.15 | ₩76,969 | ₩77,384 | ₩61,586 | ₩64,063 | -16.77% | 579.5만 |
|---|
| 2025.10.14 | ₩69,619 | ₩73,702 | ₩64,397 | ₩73,033 | +4.90% | 358.3만 |
|---|
| 2025.10.13 | ₩66,593 | ₩72,430 | ₩66,526 | ₩70,181 | +5.39% | 344.9만 |
|---|
| 2025.10.10 | ₩62,925 | ₩66,459 | ₩62,148 | ₩63,192 | +0.43% | 443.1만 |
|---|