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 | ₩11,409 | ₩12,038 | ₩11,315 | ₩11,650 | +2.11% | 229.8만 |
| 2026.10.08 | ₩10,954 | ₩11,811 | ₩10,900 | ₩11,369 | +3.79% | 337.3만 |
| 2026.10.07 | ₩10,753 | ₩11,114 | ₩10,405 | ₩11,021 | +2.49% | 222.6만 |
| 2026.10.06 | ₩10,713 | ₩11,047 | ₩10,552 | ₩11,007 | +2.75% | 155.2만 |
| 2026.10.05 | ₩11,034 | ₩11,168 | ₩10,646 | ₩10,713 | -2.91% | 219.6만 |
| 2026.10.02 | ₩11,235 | ₩11,329 | ₩10,806 | ₩10,860 | -3.34% | 176.4만 |
| 2026.10.01 | ₩11,155 | ₩11,235 | ₩10,539 | ₩11,155 | 0.00% | 222.6만 |
| 2026.09.30 | ₩11,422 | ₩11,985 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,074 |
| -3.05% |
| 211.8만 |
| 2026.09.29 | ₩11,958 | ₩11,985 | ₩11,208 | ₩11,221 | -6.16% | 216.6만 |
|---|
| 2026.09.28 | ₩11,945 | ₩12,186 | ₩11,663 | ₩12,025 | +0.67% | 121.4만 |
|---|
| 2026.09.25 | ₩12,065 | ₩12,373 | ₩11,824 | ₩12,079 | +0.11% | 160.4만 |
|---|
| 2026.09.24 | ₩12,453 | ₩12,453 | ₩11,837 | ₩12,239 | -1.72% | 186.6만 |
|---|
| 2026.09.23 | ₩12,721 | ₩12,721 | ₩12,373 | ₩12,427 | -2.32% | 193.4만 |
|---|
| 2026.09.22 | ₩12,735 | ₩13,659 | ₩12,320 | ₩12,989 | +2.00% | 272.5만 |
|---|
| 2026.09.21 | ₩12,494 | ₩12,936 | ₩12,427 | ₩12,547 | +0.43% | 189.7만 |
|---|
| 2026.09.18 | ₩12,922 | ₩13,123 | ₩12,320 | ₩12,346 | -4.46% | 280.2만 |
|---|
| 2026.09.17 | ₩13,458 | ₩13,538 | ₩12,962 | ₩13,136 | -2.39% | 188.6만 |
|---|
| 2026.09.16 | ₩13,565 | ₩14,007 | ₩12,882 | ₩13,257 | -2.27% | 188.3만 |
|---|
| 2026.09.15 | ₩13,659 | ₩13,913 | ₩13,217 | ₩13,444 | -1.57% | 197.3만 |
|---|
| 2026.09.14 | ₩14,797 | ₩14,797 | ₩13,645 | ₩13,779 | -6.88% | 226.4만 |
|---|
| 2026.09.11 | ₩15,252 | ₩15,346 | ₩14,355 | ₩14,984 | -1.76% | 244.8만 |
|---|
| 2026.09.10 | ₩15,761 | ₩15,855 | ₩15,292 | ₩15,332 | -2.72% | 205.7만 |
|---|
| 2026.09.09 | ₩16,564 | ₩17,100 | ₩16,283 | ₩16,444 | -0.73% | 156.6만 |
|---|
| 2026.09.08 | ₩17,274 | ₩17,957 | ₩16,739 | ₩16,779 | -2.87% | 129.2만 |
|---|
| 2026.09.04 | ₩17,649 | ₩18,319 | ₩17,127 | ₩17,676 | +0.15% | 278.8만 |
|---|
| 2026.09.03 | ₩19,082 | ₩19,135 | ₩15,908 | ₩16,538 | -13.33% | 333.6만 |
|---|
| 2026.09.02 | ₩19,109 | ₩20,341 | ₩18,988 | ₩19,296 | +0.98% | 261.3만 |
|---|
| 2026.09.01 | ₩18,814 | ₩19,202 | ₩18,278 | ₩18,761 | -0.28% | 247.6만 |
|---|
| 2026.08.31 | ₩18,185 | ₩19,738 | ₩18,185 | ₩19,068 | +4.86% | 325.5만 |
|---|
| 2026.08.28 | ₩18,546 | ₩19,002 | ₩17,796 | ₩17,810 | -3.97% | 226.4만 |
|---|
| 2026.08.27 | ₩17,247 | ₩18,961 | ₩17,073 | ₩18,627 | +8.00% | 254.6만 |
|---|
| 2026.08.26 | ₩16,765 | ₩17,073 | ₩16,029 | ₩17,006 | +1.44% | 214.7만 |
|---|
| 2026.08.25 | ₩16,390 | ₩17,368 | ₩16,082 | ₩17,301 | +5.56% | 124.7만 |
|---|
| 2026.08.24 | ₩15,855 | ₩16,953 | ₩15,788 | ₩16,645 | +4.98% | 212.7만 |
|---|
| 2026.08.21 | ₩15,359 | ₩16,015 | ₩15,132 | ₩15,935 | +3.75% | 154.8만 |
|---|
| 2026.08.20 | ₩16,002 | ₩16,645 | ₩14,783 | ₩14,931 | -6.69% | 166.2만 |
|---|
| 2026.08.19 | ₩15,962 | ₩16,350 | ₩15,560 | ₩16,149 | +1.17% | 191.6만 |
|---|
| 2026.08.18 | ₩15,065 | ₩15,614 | ₩14,623 | ₩15,533 | +3.11% | 224.5만 |
|---|
| 2026.08.17 | ₩15,962 | ₩16,471 | ₩15,024 | ₩16,377 | +2.60% | 233.7만 |
|---|
| 2026.08.14 | ₩14,221 | ₩16,511 | ₩14,221 | ₩16,404 | +15.35% | 345.7만 |
|---|
| 2026.08.13 | ₩14,409 | ₩14,743 | ₩13,900 | ₩14,101 | -2.14% | 134.4만 |
|---|
| 2026.08.12 | ₩13,967 | ₩14,743 | ₩13,779 | ₩14,609 | +4.60% | 208.6만 |
|---|
| 2026.08.11 | ₩13,538 | ₩13,886 | ₩13,337 | ₩13,672 | +0.99% | 89만 |
|---|
| 2026.08.10 | ₩13,712 | ₩13,873 | ₩13,123 | ₩13,632 | -0.59% | 161만 |
|---|
| 2026.08.07 | ₩13,163 | ₩14,141 | ₩12,989 | ₩13,712 | +4.17% | 255.2만 |
|---|
| 2026.08.06 | ₩12,226 | ₩13,833 | ₩12,172 | ₩12,842 | +5.04% | 338.9만 |
|---|
| 2026.08.05 | ₩13,886 | ₩14,007 | ₩12,025 | ₩12,373 | -10.90% | 333.6만 |
|---|
| 2026.08.04 | ₩12,507 | ₩13,096 | ₩12,226 | ₩12,909 | +3.21% | 381만 |
|---|
| 2026.08.03 | ₩11,904 | ₩12,413 | ₩11,463 | ₩11,918 | +0.11% | 344만 |
|---|
| 2026.07.31 | ₩13,525 | ₩13,578 | ₩12,172 | ₩12,279 | -9.21% | 336.5만 |
|---|
| 2026.07.30 | ₩13,418 | ₩13,659 | ₩12,601 | ₩13,096 | -2.40% | 233.3만 |
|---|
| 2026.07.29 | ₩12,936 | ₩13,310 | ₩12,293 | ₩12,895 | -0.31% | 263만 |
|---|
| 2026.07.28 | ₩13,525 | ₩13,525 | ₩12,654 | ₩13,056 | -3.47% | 178.3만 |
|---|
| 2026.07.27 | ₩14,074 | ₩14,301 | ₩12,949 | ₩13,618 | -3.24% | 189.1만 |
|---|
| 2026.07.24 | ₩15,158 | ₩15,158 | ₩13,806 | ₩13,859 | -8.57% | 221.8만 |
|---|
| 2026.07.23 | ₩16,658 | ₩16,953 | ₩14,877 | ₩14,998 | -9.97% | 131.9만 |
|---|
| 2026.07.22 | ₩15,935 | ₩16,672 | ₩15,935 | ₩16,658 | +4.54% | 85.3만 |
|---|
| 2026.07.21 | ₩15,440 | ₩16,015 | ₩15,399 | ₩15,895 | +2.95% | 116.5만 |
|---|
| 2026.07.20 | ₩15,533 | ₩15,788 | ₩14,998 | ₩15,319 | -1.38% | 140만 |
|---|
| 2026.07.17 | ₩15,962 | ₩16,404 | ₩15,359 | ₩15,614 | -2.18% | 133.9만 |
|---|
| 2026.07.16 | ₩17,167 | ₩17,421 | ₩16,203 | ₩16,203 | -5.62% | 160.5만 |
|---|
| 2026.07.15 | ₩17,395 | ₩17,810 | ₩16,203 | ₩17,140 | -1.46% | 105.2만 |
|---|
| 2026.07.14 | ₩17,234 | ₩17,917 | ₩17,127 | ₩17,395 | +0.93% | 123만 |
|---|
| 2026.07.13 | ₩16,551 | ₩17,140 | ₩16,417 | ₩16,913 | +2.18% | 133만 |
|---|
| 2026.07.10 | ₩16,739 | ₩17,006 | ₩16,243 | ₩16,511 | -1.36% | 94.4만 |
|---|
| 2026.07.09 | ₩15,948 | ₩16,899 | ₩15,734 | ₩16,712 | +4.79% | 108.3만 |
|---|
| 2026.07.08 | ₩15,801 | ₩16,605 | ₩15,734 | ₩16,377 | +3.64% | 133.8만 |
|---|
| 2026.07.07 | ₩16,645 | ₩16,819 | ₩15,185 | ₩16,283 | -2.17% | 273.7만 |
|---|
| 2026.07.06 | ₩17,368 | ₩17,676 | ₩16,578 | ₩16,658 | -4.09% | 102.1만 |
|---|
| 2026.07.02 | ₩17,502 | ₩18,198 | ₩16,484 | ₩17,341 | -0.92% | 157.6만 |
|---|
| 2026.07.01 | ₩17,770 | ₩18,734 | ₩17,180 | ₩17,194 | -3.24% | 113.1만 |
|---|
| 2026.06.30 | ₩16,953 | ₩17,796 | ₩16,685 | ₩17,716 | +4.50% | 201.4만 |
|---|
| 2026.06.29 | ₩16,725 | ₩17,341 | ₩16,123 | ₩16,980 | +1.52% | 175.7만 |
|---|
| 2026.06.26 | ₩16,685 | ₩17,662 | ₩16,323 | ₩16,819 | +0.80% | 231.2만 |
|---|
| 2026.06.25 | ₩16,739 | ₩17,087 | ₩16,431 | ₩16,939 | +1.20% | 119.1만 |
|---|
| 2026.06.24 | ₩16,792 | ₩17,180 | ₩16,364 | ₩16,832 | +0.24% | 155.6만 |
|---|
| 2026.06.23 | ₩17,435 | ₩17,823 | ₩16,524 | ₩17,180 | -1.46% | 239.6만 |
|---|
| 2026.06.22 | ₩18,453 | ₩18,546 | ₩17,622 | ₩17,957 | -2.69% | 152.7만 |
|---|
| 2026.06.18 | ₩19,564 | ₩19,939 | ₩18,667 | ₩18,734 | -4.24% | 147.3만 |
|---|
| 2026.06.17 | ₩18,640 | ₩20,247 | ₩18,613 | ₩19,457 | +4.38% | 164.7만 |
|---|
| 2026.06.16 | ₩19,644 | ₩19,859 | ₩18,453 | ₩18,533 | -5.66% | 132.9만 |
|---|
| 2026.06.15 | ₩20,461 | ₩20,916 | ₩19,604 | ₩19,644 | -3.99% | 88.5만 |
|---|
| 2026.06.12 | ₩20,207 | ₩21,010 | ₩19,992 | ₩20,434 | +1.13% | 93.3만 |
|---|
| 2026.06.11 | ₩19,095 | ₩19,939 | ₩18,881 | ₩19,912 | +4.28% | 107.7만 |
|---|
| 2026.06.10 | ₩19,189 | ₩19,778 | ₩18,211 | ₩19,122 | -0.35% | 342.7만 |
|---|
| 2026.06.09 | ₩20,461 | ₩20,528 | ₩18,854 | ₩19,818 | -3.14% | 148.5만 |
|---|
| 2026.06.08 | ₩20,997 | ₩21,157 | ₩19,939 | ₩20,434 | -2.68% | 108.4만 |
|---|
| 2026.06.05 | ₩22,550 | ₩22,550 | ₩20,341 | ₩20,957 | -7.07% | 194만 |
|---|
| 2026.06.04 | ₩22,122 | ₩23,461 | ₩21,840 | ₩22,845 | +3.27% | 118.5만 |
|---|
| 2026.06.03 | ₩23,032 | ₩23,206 | ₩22,028 | ₩22,577 | -1.98% | 140만 |
|---|
| 2026.06.02 | ₩21,640 | ₩24,237 | ₩21,184 | ₩23,461 | +8.42% | 223.4만 |
|---|
| 2026.06.01 | ₩20,903 | ₩22,617 | ₩20,769 | ₩22,081 | +5.64% | 140.2만 |
|---|
| 2026.05.29 | ₩22,309 | ₩22,336 | ₩20,863 | ₩20,903 | -6.30% | 125만 |
|---|
| 2026.05.28 | ₩20,702 | ₩22,563 | ₩20,260 | ₩22,322 | +7.83% | 199.8만 |
|---|
| 2026.05.27 | ₩19,497 | ₩20,890 | ₩19,149 | ₩20,809 | +6.73% | 129.7만 |
|---|
| 2026.05.26 | ₩19,042 | ₩20,622 | ₩19,042 | ₩19,832 | +4.15% | 154.1만 |
|---|
| 2026.05.22 | ₩18,734 | ₩19,243 | ₩18,211 | ₩18,640 | -0.50% | 81.3만 |
|---|
| 2026.05.21 | ₩17,689 | ₩18,961 | ₩17,676 | ₩18,627 | +5.30% | 102.9만 |
|---|
| 2026.05.20 | ₩18,466 | ₩18,546 | ₩17,662 | ₩17,676 | -4.28% | 94.2만 |
|---|
| 2026.05.19 | ₩18,479 | ₩18,479 | ₩17,609 | ₩18,265 | -1.16% | 170.1만 |
|---|
| 2026.05.18 | ₩19,484 | ₩19,684 | ₩18,158 | ₩18,519 | -4.95% | 192.8만 |
|---|
| 2026.05.15 | ₩19,698 | ₩20,073 | ₩18,868 | ₩19,430 | -1.36% | 170.1만 |
|---|
| 2026.05.14 | ₩20,381 | ₩20,876 | ₩19,417 | ₩20,341 | -0.20% | 187.7만 |
|---|
| 2026.05.13 | ₩21,840 | ₩21,974 | ₩19,551 | ₩20,501 | -6.13% | 330.1만 |
|---|
| 2026.05.12 | ₩19,283 | ₩22,296 | ₩18,640 | ₩22,108 | +14.65% | 354.7만 |
|---|
| 2026.05.11 | ₩19,885 | ₩21,024 | ₩19,591 | ₩20,314 | +2.15% | 138.6만 |
|---|
| 2026.05.08 | ₩19,805 | ₩20,113 | ₩19,497 | ₩19,832 | +0.14% | 94.5만 |
|---|
| 2026.05.07 | ₩20,957 | ₩21,064 | ₩19,765 | ₩19,778 | -5.62% | 91.8만 |
|---|
| 2026.05.06 | ₩20,247 | ₩21,144 | ₩20,059 | ₩20,957 | +3.51% | 92.7만 |
|---|
| 2026.05.05 | ₩19,202 | ₩20,541 | ₩19,028 | ₩20,126 | +4.81% | 90.8만 |
|---|
| 2026.05.04 | ₩19,952 | ₩20,394 | ₩19,149 | ₩19,403 | -2.75% | 131.1만 |
|---|
| 2026.05.01 | ₩19,591 | ₩19,926 | ₩18,814 | ₩19,805 | +1.09% | 112.6만 |
|---|
| 2026.04.30 | ₩19,765 | ₩20,274 | ₩19,323 | ₩19,885 | +0.61% | 102.5만 |
|---|
| 2026.04.29 | ₩19,805 | ₩19,872 | ₩19,176 | ₩19,484 | -1.62% | 109.9만 |
|---|
| 2026.04.28 | ₩19,015 | ₩19,591 | ₩18,694 | ₩19,497 | +2.54% | 117.8만 |
|---|
| 2026.04.27 | ₩18,426 | ₩19,551 | ₩18,426 | ₩19,403 | +5.31% | 122.6만 |
|---|
| 2026.04.24 | ₩18,573 | ₩18,841 | ₩18,185 | ₩18,466 | -0.58% | 113.2만 |
|---|
| 2026.04.23 | ₩19,979 | ₩20,314 | ₩18,506 | ₩18,720 | -6.30% | 107.7만 |
|---|
| 2026.04.22 | ₩20,622 | ₩20,997 | ₩19,283 | ₩19,979 | -3.12% | 193.4만 |
|---|
| 2026.04.21 | ₩19,725 | ₩21,104 | ₩19,417 | ₩19,992 | +1.36% | 241.3만 |
|---|
| 2026.04.20 | ₩18,211 | ₩18,881 | ₩18,078 | ₩18,841 | +3.46% | 135.9만 |
|---|
| 2026.04.17 | ₩18,613 | ₩19,109 | ₩18,145 | ₩18,252 | -1.94% | 133.4만 |
|---|
| 2026.04.16 | ₩19,162 | ₩19,497 | ₩18,506 | ₩18,533 | -3.28% | 129.2만 |
|---|
| 2026.04.15 | ₩17,729 | ₩19,015 | ₩17,609 | ₩18,881 | +6.50% | 141.4만 |
|---|
| 2026.04.14 | ₩18,827 | ₩19,028 | ₩17,247 | ₩17,716 | -5.90% | 186.4만 |
|---|
| 2026.04.13 | ₩17,957 | ₩19,042 | ₩17,636 | ₩18,694 | +4.10% | 153.3만 |
|---|
| 2026.04.10 | ₩18,519 | ₩19,256 | ₩18,091 | ₩18,145 | -2.02% | 139.8만 |
|---|
| 2026.04.09 | ₩19,042 | ₩19,283 | ₩17,877 | ₩18,439 | -3.16% | 236.7만 |
|---|
| 2026.04.08 | ₩20,836 | ₩21,332 | ₩18,814 | ₩18,935 | -9.13% | 195.4만 |
|---|
| 2026.04.07 | ₩20,970 | ₩21,412 | ₩20,059 | ₩20,207 | -3.64% | 161.5만 |
|---|
| 2026.04.06 | ₩20,836 | ₩21,559 | ₩20,729 | ₩21,157 | +1.54% | 129.7만 |
|---|
| 2026.04.02 | ₩19,497 | ₩20,903 | ₩19,484 | ₩20,756 | +6.46% | 116.3만 |
|---|
| 2026.04.01 | ₩20,876 | ₩21,693 | ₩19,751 | ₩19,859 | -4.87% | 255.5만 |
|---|
| 2026.03.31 | ₩19,698 | ₩21,198 | ₩19,537 | ₩20,702 | +5.10% | 247.4만 |
|---|
| 2026.03.30 | ₩20,729 | ₩20,809 | ₩19,082 | ₩19,323 | -6.78% | 205.4만 |
|---|
| 2026.03.27 | ₩18,707 | ₩21,144 | ₩18,359 | ₩20,836 | +11.38% | 255.8만 |
|---|
| 2026.03.26 | ₩18,345 | ₩18,841 | ₩17,837 | ₩18,707 | +1.97% | 238.5만 |
|---|
| 2026.03.25 | ₩19,162 | ₩19,229 | ₩18,479 | ₩18,640 | -2.73% | 133.1만 |
|---|
| 2026.03.24 | ₩17,877 | ₩19,537 | ₩17,662 | ₩19,135 | +7.04% | 350.7만 |
|---|
| 2026.03.23 | ₩18,211 | ₩18,533 | ₩17,636 | ₩18,037 | -0.96% | 173만 |
|---|
| 2026.03.20 | ₩18,546 | ₩19,042 | ₩17,542 | ₩18,011 | -2.89% | 196.6만 |
|---|
| 2026.03.19 | ₩18,051 | ₩20,220 | ₩16,953 | ₩19,336 | +7.12% | 320.3만 |
|---|
| 2026.03.18 | ₩18,881 | ₩18,881 | ₩18,185 | ₩18,225 | -3.48% | 161.5만 |
|---|
| 2026.03.17 | ₩19,135 | ₩19,323 | ₩18,613 | ₩19,176 | +0.21% | 131.3만 |
|---|
| 2026.03.16 | ₩19,457 | ₩19,765 | ₩18,560 | ₩19,256 | -1.03% | 148.5만 |
|---|
| 2026.03.13 | ₩20,528 | ₩20,890 | ₩19,243 | ₩19,551 | -4.76% | 123만 |
|---|
| 2026.03.12 | ₩20,890 | ₩20,890 | ₩19,497 | ₩20,260 | -3.01% | 148.4만 |
|---|
| 2026.03.11 | ₩19,631 | ₩21,251 | ₩19,564 | ₩21,077 | +7.37% | 190.8만 |
|---|
| 2026.03.10 | ₩19,015 | ₩20,729 | ₩18,881 | ₩19,751 | +3.87% | 208.1만 |
|---|
| 2026.03.09 | ₩18,493 | ₩19,470 | ₩18,011 | ₩18,988 | +2.68% | 140.2만 |
|---|
| 2026.03.06 | ₩19,176 | ₩19,725 | ₩18,694 | ₩18,774 | -2.09% | 119.5만 |
|---|
| 2026.03.05 | ₩20,823 | ₩20,916 | ₩19,082 | ₩19,818 | -4.82% | 187.2만 |
|---|
| 2026.03.04 | ₩21,104 | ₩22,296 | ₩20,515 | ₩21,211 | +0.51% | 126.9만 |
|---|
| 2026.03.03 | ₩20,863 | ₩21,358 | ₩19,899 | ₩20,716 | -0.71% | 183.8만 |
|---|
| 2026.03.02 | ₩19,845 | ₩21,211 | ₩19,524 | ₩20,823 | +4.93% | 212.7만 |
|---|
| 2026.02.27 | ₩19,095 | ₩20,274 | ₩18,252 | ₩20,274 | +6.17% | 418.2만 |
|---|
| 2026.02.26 | ₩21,760 | ₩22,764 | ₩18,908 | ₩19,992 | -8.12% | 601.1만 |
|---|
| 2026.02.25 | ₩24,880 | ₩25,268 | ₩23,514 | ₩23,648 | -4.95% | 296.6만 |
|---|
| 2026.02.24 | ₩22,992 | ₩24,371 | ₩22,363 | ₩24,237 | +5.42% | 188.5만 |
|---|
| 2026.02.23 | ₩21,425 | ₩23,206 | ₩21,425 | ₩23,032 | +7.50% | 173.9만 |
|---|
| 2026.02.20 | ₩22,550 | ₩23,273 | ₩21,291 | ₩22,175 | -1.66% | 147.3만 |
|---|
| 2026.02.19 | ₩21,733 | ₩22,430 | ₩21,091 | ₩22,389 | +3.02% | 90.8만 |
|---|
| 2026.02.18 | ₩22,215 | ₩22,885 | ₩21,439 | ₩21,773 | -1.99% | 136.5만 |
|---|
| 2026.02.17 | ₩22,041 | ₩22,041 | ₩20,421 | ₩21,506 | -2.43% | 134.8만 |
|---|
| 2026.02.13 | ₩21,519 | ₩22,376 | ₩21,091 | ₩22,068 | +2.55% | 148만 |
|---|
| 2026.02.12 | ₩22,805 | ₩23,233 | ₩21,465 | ₩21,840 | -4.23% | 155.4만 |
|---|
| 2026.02.11 | ₩23,394 | ₩23,996 | ₩22,322 | ₩23,019 | -1.60% | 217.5만 |
|---|
| 2026.02.10 | ₩23,782 | ₩23,782 | ₩22,242 | ₩22,349 | -6.02% | 160.7만 |
|---|
| 2026.02.09 | ₩24,358 | ₩24,358 | ₩22,952 | ₩23,514 | -3.46% | 213.7만 |
|---|
| 2026.02.06 | ₩24,050 | ₩24,880 | ₩23,179 | ₩24,411 | +1.50% | 240만 |
|---|
| 2026.02.05 | ₩25,135 | ₩25,697 | ₩22,229 | ₩23,166 | -7.83% | 326.5만 |
|---|
| 2026.02.04 | ₩28,067 | ₩29,393 | ₩24,920 | ₩26,447 | -5.77% | 362.8만 |
|---|
| 2026.02.03 | ₩25,643 | ₩28,054 | ₩25,376 | ₩27,906 | +8.83% | 310.4만 |
|---|
| 2026.02.02 | ₩26,192 | ₩27,786 | ₩24,559 | ₩24,960 | -4.70% | 319.5만 |
|---|
| 2026.01.30 | ₩25,992 | ₩27,277 | ₩25,175 | ₩26,125 | +0.52% | 351.6만 |
|---|
| 2026.01.29 | ₩29,446 | ₩29,995 | ₩25,911 | ₩26,741 | -9.19% | 488.3만 |
|---|
| 2026.01.28 | ₩31,214 | ₩31,214 | ₩28,857 | ₩30,236 | -3.13% | 321.5만 |
|---|
| 2026.01.27 | ₩29,580 | ₩32,138 | ₩29,527 | ₩30,745 | +3.94% | 311.9만 |
|---|
| 2026.01.26 | ₩37,963 | ₩38,391 | ₩28,696 | ₩29,580 | -22.08% | 1014.5만 |
|---|
| 2026.01.23 | ₩34,883 | ₩38,003 | ₩33,745 | ₩37,119 | +6.41% | 733.5만 |
|---|
| 2026.01.22 | ₩31,535 | ₩35,459 | ₩31,187 | ₩34,147 | +8.28% | 514.7만 |
|---|
| 2026.01.21 | ₩30,785 | ₩32,607 | ₩28,536 | ₩31,187 | +1.30% | 470.8만 |
|---|
| 2026.01.20 | ₩29,326 | ₩31,107 | ₩28,161 | ₩29,875 | +1.87% | 428만 |
|---|
| 2026.01.16 | ₩28,683 | ₩29,607 | ₩27,598 | ₩27,973 | -2.47% | 195.2만 |
|---|
| 2026.01.15 | ₩29,232 | ₩29,795 | ₩27,786 | ₩28,830 | -1.37% | 261.1만 |
|---|
| 2026.01.14 | ₩27,572 | ₩30,116 | ₩26,889 | ₩29,821 | +8.16% | 274.2만 |
|---|
| 2026.01.13 | ₩29,835 | ₩29,969 | ₩27,143 | ₩27,237 | -8.71% | 264만 |
|---|
| 2026.01.12 | ₩27,973 | ₩30,384 | ₩27,585 | ₩29,527 | +5.55% | 265만 |
|---|
| 2026.01.09 | ₩27,706 | ₩29,232 | ₩27,090 | ₩27,290 | -1.50% | 218.1만 |
|---|
| 2026.01.08 | ₩26,741 | ₩27,893 | ₩26,125 | ₩27,116 | +1.40% | 176.6만 |
|---|
| 2026.01.07 | ₩26,340 | ₩27,250 | ₩25,978 | ₩27,076 | +2.80% | 171.9만 |
|---|
| 2026.01.06 | ₩27,451 | ₩28,388 | ₩26,112 | ₩26,554 | -3.27% | 271.1만 |
|---|
| 2026.01.05 | ₩26,072 | ₩27,384 | ₩25,938 | ₩26,541 | +1.80% | 304만 |
|---|
| 2026.01.02 | ₩24,331 | ₩25,590 | ₩23,715 | ₩25,054 | +2.97% | 226.6만 |
|---|
| 2025.12.31 | ₩23,755 | ₩24,639 | ₩23,407 | ₩24,103 | +1.47% | 223.3만 |
|---|
| 2025.12.30 | ₩24,478 | ₩24,867 | ₩23,153 | ₩23,273 | -4.92% | 246만 |
|---|
| 2025.12.29 | ₩23,662 | ₩25,416 | ₩23,099 | ₩24,411 | +3.17% | 286만 |
|---|
| 2025.12.26 | ₩24,666 | ₩24,666 | ₩22,858 | ₩23,956 | -2.88% | 277.1만 |
|---|
| 2025.12.24 | ₩23,608 | ₩24,827 | ₩22,229 | ₩24,344 | +3.12% | 361.4만 |
|---|
| 2025.12.23 | ₩21,117 | ₩24,264 | ₩20,890 | ₩22,617 | +7.10% | 450.2만 |
|---|
| 2025.12.22 | ₩19,966 | ₩20,890 | ₩19,899 | ₩20,836 | +4.36% | 347.3만 |
|---|
| 2025.12.19 | ₩19,283 | ₩20,247 | ₩19,122 | ₩19,510 | +1.18% | 370.1만 |
|---|
| 2025.12.18 | ₩18,961 | ₩19,684 | ₩18,573 | ₩19,296 | +1.77% | 265.5만 |
|---|
| 2025.12.17 | ₩20,100 | ₩20,528 | ₩18,640 | ₩18,720 | -6.86% | 295.6만 |
|---|
| 2025.12.16 | ₩20,100 | ₩20,461 | ₩19,725 | ₩19,899 | -1.00% | 263.1만 |
|---|
| 2025.12.15 | ₩20,916 | ₩21,077 | ₩20,100 | ₩20,140 | -3.71% | 202.2만 |
|---|
| 2025.12.12 | ₩21,988 | ₩22,590 | ₩20,461 | ₩20,890 | -4.99% | 257.6만 |
|---|
| 2025.12.11 | ₩21,506 | ₩22,684 | ₩21,265 | ₩21,814 | +1.43% | 303.3만 |
|---|
| 2025.12.10 | ₩22,202 | ₩22,202 | ₩20,501 | ₩21,546 | -2.96% | 385.2만 |
|---|
| 2025.12.09 | ₩21,385 | ₩22,403 | ₩21,037 | ₩22,282 | +4.20% | 306만 |
|---|
| 2025.12.08 | ₩23,568 | ₩23,782 | ₩20,769 | ₩21,573 | -8.47% | 296.2만 |
|---|
| 2025.12.05 | ₩24,626 | ₩25,617 | ₩23,501 | ₩23,621 | -4.08% | 352.7만 |
|---|
| 2025.12.04 | ₩21,948 | ₩24,639 | ₩21,840 | ₩24,371 | +11.04% | 324.5만 |
|---|
| 2025.12.03 | ₩20,876 | ₩22,925 | ₩20,876 | ₩22,604 | +8.27% | 304만 |
|---|
| 2025.12.02 | ₩20,073 | ₩21,800 | ₩20,046 | ₩21,278 | +6.00% | 261.7만 |
|---|
| 2025.12.01 | ₩20,421 | ₩21,358 | ₩19,952 | ₩20,019 | -1.97% | 249만 |
|---|
| 2025.11.28 | ₩20,957 | ₩21,988 | ₩20,541 | ₩21,010 | +0.26% | 159.5만 |
|---|
| 2025.11.26 | ₩21,666 | ₩22,148 | ₩20,903 | ₩20,957 | -3.28% | 172.1만 |
|---|
| 2025.11.25 | ₩22,055 | ₩22,443 | ₩21,305 | ₩21,559 | -2.25% | 207.9만 |
|---|
| 2025.11.24 | ₩21,626 | ₩22,215 | ₩21,024 | ₩22,055 | +1.98% | 224.5만 |
|---|
| 2025.11.21 | ₩21,974 | ₩22,122 | ₩20,662 | ₩21,626 | -1.58% | 426.3만 |
|---|
| 2025.11.20 | ₩25,255 | ₩25,255 | ₩22,175 | ₩22,282 | -11.77% | 437만 |
|---|
| 2025.11.19 | ₩25,523 | ₩25,898 | ₩23,193 | ₩23,233 | -8.97% | 598.1만 |
|---|
| 2025.11.18 | ₩27,331 | ₩27,947 | ₩26,393 | ₩26,808 | -1.91% | 375.3만 |
|---|
| 2025.11.17 | ₩28,830 | ₩29,125 | ₩27,157 | ₩27,786 | -3.62% | 237만 |
|---|
| 2025.11.14 | ₩27,893 | ₩30,397 | ₩27,893 | ₩28,911 | +3.65% | 292.5만 |
|---|
| 2025.11.13 | ₩32,165 | ₩32,834 | ₩29,286 | ₩29,366 | -8.70% | 301.7만 |
|---|
| 2025.11.12 | ₩32,633 | ₩33,651 | ₩32,165 | ₩32,593 | -0.12% | 239.1만 |
|---|
| 2025.11.11 | ₩33,035 | ₩33,115 | ₩30,732 | ₩32,031 | -3.04% | 199.2만 |
|---|
| 2025.11.10 | ₩34,093 | ₩34,187 | ₩32,781 | ₩33,276 | -2.40% | 236.2만 |
|---|
| 2025.11.07 | ₩31,214 | ₩33,624 | ₩31,000 | ₩33,089 | +6.01% | 346.8만 |
|---|
| 2025.11.06 | ₩32,499 | ₩32,915 | ₩30,451 | ₩31,857 | -1.98% | 506.9만 |
|---|
| 2025.11.05 | ₩32,473 | ₩32,861 | ₩29,928 | ₩32,593 | +0.37% | 1005.8만 |
|---|
| 2025.11.04 | ₩35,486 | ₩37,427 | ₩34,843 | ₩35,606 | +0.34% | 216만 |
|---|
| 2025.11.03 | ₩39,784 | ₩40,400 | ₩36,945 | ₩37,320 | -6.19% | 225.3만 |
|---|
| 2025.10.31 | ₩45,020 | ₩47,136 | ₩39,945 | ₩40,654 | -9.70% | 412.5만 |
|---|
| 2025.10.30 | ₩38,807 | ₩41,578 | ₩37,052 | ₩39,704 | +2.31% | 371.4만 |
|---|
| 2025.10.29 | ₩37,762 | ₩40,146 | ₩36,477 | ₩38,807 | +2.77% | 410.8만 |
|---|
| 2025.10.28 | ₩38,833 | ₩43,333 | ₩36,905 | ₩37,789 | -2.69% | 710.5만 |
|---|
| 2025.10.27 | ₩45,167 | ₩46,721 | ₩42,208 | ₩45,489 | +0.71% | 550.7만 |
|---|
| 2025.10.24 | ₩49,479 | ₩50,698 | ₩45,663 | ₩46,694 | -5.63% | 446.9만 |
|---|
| 2025.10.23 | ₩53,590 | ₩54,407 | ₩47,618 | ₩48,220 | -10.02% | 719.7만 |
|---|
| 2025.10.22 | ₩52,117 | ₩55,893 | ₩51,153 | ₩53,322 | +2.31% | 382.6만 |
|---|
| 2025.10.21 | ₩60,419 | ₩60,419 | ₩53,898 | ₩55,866 | -7.54% | 425.3만 |
|---|
| 2025.10.20 | ₩64,410 | ₩65,561 | ₩61,691 | ₩63,834 | -0.89% | 216.8만 |
|---|
| 2025.10.17 | ₩60,151 | ₩63,780 | ₩59,120 | ₩61,303 | +1.91% | 398.7만 |
|---|
| 2025.10.16 | ₩66,445 | ₩72,779 | ₩65,387 | ₩66,258 | -0.28% | 444.6만 |
|---|
| 2025.10.15 | ₩76,984 | ₩77,399 | ₩61,598 | ₩64,075 | -16.77% | 579.5만 |
|---|
| 2025.10.14 | ₩69,632 | ₩73,716 | ₩64,410 | ₩73,047 | +4.90% | 358.3만 |
|---|
| 2025.10.13 | ₩66,606 | ₩72,444 | ₩66,539 | ₩70,195 | +5.39% | 344.9만 |
|---|
| 2025.10.10 | ₩62,937 | ₩66,472 | ₩62,160 | ₩63,205 | +0.43% | 443.1만 |
|---|