시장 데이터를 불러오는 중
전체 종목
라마코 리소시스 Class B 과거 주가
Ramaco Resources, Inc. - Class B Common Stock · METCB · NASDAQ
주요 사업 분야는 석탄 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ramaco Resources, Inc. - Class B Common Stock · METCB · NASDAQ
주요 사업 분야는 석탄 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,191 | ₩6,291 | ₩5,976 | ₩5,976 | -3.46% | 3.3만 |
| 2026.10.08 | ₩5,816 | ₩6,298 | ₩5,816 | ₩6,164 | +5.99% | 6.5만 |
| 2026.10.07 | ₩5,909 | ₩5,936 | ₩5,757 | ₩5,856 | -0.91% | 2.4만 |
| 2026.10.06 | ₩6,030 | ₩6,090 | ₩5,802 | ₩5,990 | -0.67% | 5.9만 |
| 2026.10.05 | ₩5,923 | ₩6,228 | ₩5,775 | ₩5,923 | 0.00% | 3.7만 |
| 2026.10.02 | ₩6,003 | ₩6,003 | ₩5,735 | ₩5,802 | -3.35% | 2.4만 |
| 2026.10.01 | ₩6,017 | ₩6,097 | ₩5,628 | ₩5,883 | -2.23% | 4.6만 |
| 2026.09.30 | ₩5,708 | ₩6,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,017 |
| +5.40% |
| 5.2만 |
| 2026.09.29 | ₩5,802 | ₩6,027 | ₩5,615 | ₩5,668 | -2.31% | 16.5만 |
|---|
| 2026.09.28 | ₩5,963 | ₩5,998 | ₩5,682 | ₩5,816 | -2.47% | 9.4만 |
|---|
| 2026.09.25 | ₩6,311 | ₩6,338 | ₩5,963 | ₩6,030 | -4.46% | 7.2만 |
|---|
| 2026.09.24 | ₩6,285 | ₩6,419 | ₩6,007 | ₩6,311 | +0.43% | 5.1만 |
|---|
| 2026.09.23 | ₩6,848 | ₩6,848 | ₩6,218 | ₩6,325 | -7.63% | 7.3만 |
|---|
| 2026.09.22 | ₩6,660 | ₩6,901 | ₩6,539 | ₩6,888 | +3.42% | 7.6만 |
|---|
| 2026.09.21 | ₩6,727 | ₩6,917 | ₩6,499 | ₩6,579 | -2.19% | 11.5만 |
|---|
| 2026.09.18 | ₩6,794 | ₩6,941 | ₩6,606 | ₩6,714 | -1.18% | 24.8만 |
|---|
| 2026.09.17 | ₩7,223 | ₩7,243 | ₩6,660 | ₩6,794 | -5.94% | 16.5만 |
|---|
| 2026.09.16 | ₩7,410 | ₩7,658 | ₩6,781 | ₩7,075 | -4.52% | 10.2만 |
|---|
| 2026.09.15 | ₩7,477 | ₩7,504 | ₩7,236 | ₩7,290 | -2.51% | 17만 |
|---|
| 2026.09.14 | ₩7,973 | ₩8,230 | ₩7,444 | ₩7,491 | -6.05% | 19.5만 |
|---|
| 2026.09.11 | ₩8,643 | ₩8,643 | ₩7,826 | ₩8,027 | -7.13% | 12만 |
|---|
| 2026.09.10 | ₩8,616 | ₩8,851 | ₩8,389 | ₩8,590 | -0.31% | 7.4만 |
|---|
| 2026.09.09 | ₩8,697 | ₩9,002 | ₩8,616 | ₩8,777 | +0.92% | 6.4만 |
|---|
| 2026.09.08 | ₩9,286 | ₩9,541 | ₩8,683 | ₩8,697 | -6.35% | 5만 |
|---|
| 2026.09.04 | ₩8,563 | ₩9,260 | ₩8,563 | ₩9,193 | +7.36% | 10.8만 |
|---|
| 2026.09.03 | ₩10,023 | ₩10,064 | ₩8,523 | ₩8,576 | -14.44% | 25.3만 |
|---|
| 2026.09.02 | ₩9,769 | ₩10,399 | ₩9,742 | ₩9,943 | +1.78% | 6만 |
|---|
| 2026.09.01 | ₩10,090 | ₩10,251 | ₩9,675 | ₩9,715 | -3.72% | 4.7만 |
|---|
| 2026.08.31 | ₩9,916 | ₩10,546 | ₩9,916 | ₩10,131 | +2.16% | 13.9만 |
|---|
| 2026.08.28 | ₩10,117 | ₩10,184 | ₩9,782 | ₩9,863 | -2.52% | 2.4만 |
|---|
| 2026.08.27 | ₩9,420 | ₩10,211 | ₩9,273 | ₩10,050 | +6.69% | 7.5만 |
|---|
| 2026.08.26 | ₩9,112 | ₩9,842 | ₩9,085 | ₩9,554 | +4.85% | 8.5만 |
|---|
| 2026.08.25 | ₩8,858 | ₩9,085 | ₩8,737 | ₩9,085 | +2.57% | 1.8만 |
|---|
| 2026.08.24 | ₩9,206 | ₩9,260 | ₩8,737 | ₩8,737 | -5.09% | 6.7만 |
|---|
| 2026.08.21 | ₩8,563 | ₩9,172 | ₩8,473 | ₩9,126 | +6.57% | 4.1만 |
|---|
| 2026.08.20 | ₩8,576 | ₩8,938 | ₩8,322 | ₩8,456 | -1.41% | 6.8만 |
|---|
| 2026.08.19 | ₩8,134 | ₩9,233 | ₩8,119 | ₩8,992 | +10.54% | 6.8만 |
|---|
| 2026.08.18 | ₩8,509 | ₩8,616 | ₩8,161 | ₩8,201 | -3.62% | 6.1만 |
|---|
| 2026.08.17 | ₩9,206 | ₩9,206 | ₩8,322 | ₩8,456 | -8.15% | 5.8만 |
|---|
| 2026.08.14 | ₩8,576 | ₩9,276 | ₩8,576 | ₩9,126 | +6.41% | 7만 |
|---|
| 2026.08.13 | ₩8,817 | ₩9,112 | ₩8,576 | ₩8,576 | -2.74% | 12.1만 |
|---|
| 2026.08.12 | ₩8,268 | ₩8,864 | ₩8,121 | ₩8,804 | +6.48% | 11.9만 |
|---|
| 2026.08.11 | ₩8,750 | ₩8,750 | ₩8,107 | ₩8,268 | -5.51% | 3.9만 |
|---|
| 2026.08.10 | ₩8,683 | ₩8,911 | ₩8,368 | ₩8,710 | +0.31% | 10.2만 |
|---|
| 2026.08.07 | ₩8,174 | ₩9,079 | ₩7,772 | ₩8,630 | +5.57% | 14.9만 |
|---|
| 2026.08.06 | ₩8,509 | ₩8,811 | ₩8,047 | ₩8,114 | -4.65% | 7.6만 |
|---|
| 2026.08.05 | ₩9,045 | ₩9,045 | ₩8,201 | ₩8,496 | -6.07% | 6만 |
|---|
| 2026.08.04 | ₩9,233 | ₩9,380 | ₩8,308 | ₩8,616 | -6.68% | 12.1만 |
|---|
| 2026.08.03 | ₩8,456 | ₩9,367 | ₩8,456 | ₩9,233 | +9.19% | 6.8만 |
|---|
| 2026.07.31 | ₩8,978 | ₩9,876 | ₩8,469 | ₩8,724 | -2.84% | 7.9만 |
|---|
| 2026.07.30 | ₩8,710 | ₩9,253 | ₩8,710 | ₩8,844 | +1.54% | 4.8만 |
|---|
| 2026.07.29 | ₩9,085 | ₩9,179 | ₩8,636 | ₩8,670 | -4.57% | 4.9만 |
|---|
| 2026.07.28 | ₩9,501 | ₩9,574 | ₩8,992 | ₩9,085 | -4.37% | 7.3만 |
|---|
| 2026.07.27 | ₩9,742 | ₩10,164 | ₩9,394 | ₩9,474 | -2.75% | 7.8만 |
|---|
| 2026.07.24 | ₩10,399 | ₩10,399 | ₩9,742 | ₩9,742 | -6.31% | 3.2만 |
|---|
| 2026.07.23 | ₩10,171 | ₩10,265 | ₩9,915 | ₩10,211 | +0.40% | 4.2만 |
|---|
| 2026.07.22 | ₩10,198 | ₩10,452 | ₩9,997 | ₩10,064 | -1.31% | 2.2만 |
|---|
| 2026.07.21 | ₩10,512 | ₩10,559 | ₩10,184 | ₩10,184 | -3.12% | 4.2만 |
|---|
| 2026.07.20 | ₩10,774 | ₩10,935 | ₩10,305 | ₩10,305 | -4.35% | 6.4만 |
|---|
| 2026.07.17 | ₩10,827 | ₩11,618 | ₩10,506 | ₩10,720 | -0.99% | 7.7만 |
|---|
| 2026.07.16 | ₩10,693 | ₩11,256 | ₩10,399 | ₩11,149 | +4.26% | 6.9만 |
|---|
| 2026.07.15 | ₩10,385 | ₩10,861 | ₩9,943 | ₩10,399 | +0.13% | 5.5만 |
|---|
| 2026.07.14 | ₩10,894 | ₩11,162 | ₩10,318 | ₩10,345 | -5.04% | 5.1만 |
|---|
| 2026.07.13 | ₩11,457 | ₩11,658 | ₩10,546 | ₩10,747 | -6.20% | 4.8만 |
|---|
| 2026.07.10 | ₩10,479 | ₩11,551 | ₩10,191 | ₩11,524 | +9.97% | 8.8만 |
|---|
| 2026.07.09 | ₩10,908 | ₩10,961 | ₩10,399 | ₩10,399 | -4.67% | 3.2만 |
|---|
| 2026.07.08 | ₩10,546 | ₩11,002 | ₩10,546 | ₩10,774 | +2.16% | 4.5만 |
|---|
| 2026.07.07 | ₩10,701 | ₩10,701 | ₩10,318 | ₩10,492 | -1.95% | 4.1만 |
|---|
| 2026.07.06 | ₩10,626 | ₩10,948 | ₩10,425 | ₩10,519 | -1.01% | 3.3만 |
|---|
| 2026.07.02 | ₩10,787 | ₩11,109 | ₩10,198 | ₩10,412 | -3.48% | 5.7만 |
|---|
| 2026.07.01 | ₩11,350 | ₩11,444 | ₩10,600 | ₩10,600 | -6.61% | 7.4만 |
|---|
| 2026.06.30 | ₩11,765 | ₩12,154 | ₩11,404 | ₩11,457 | -2.62% | 6.7만 |
|---|
| 2026.06.29 | ₩12,342 | ₩12,509 | ₩11,404 | ₩11,658 | -5.54% | 5.5만 |
|---|
| 2026.06.26 | ₩11,806 | ₩12,784 | ₩11,618 | ₩12,529 | +6.13% | 76.4만 |
|---|
| 2026.06.25 | ₩12,368 | ₩12,878 | ₩11,993 | ₩12,007 | -2.93% | 2.6만 |
|---|
| 2026.06.24 | ₩12,449 | ₩12,449 | ₩11,799 | ₩12,141 | -2.48% | 3.6만 |
|---|
| 2026.06.23 | ₩12,395 | ₩12,915 | ₩12,275 | ₩12,583 | +1.51% | 3.1만 |
|---|
| 2026.06.22 | ₩12,931 | ₩13,253 | ₩12,355 | ₩12,516 | -3.21% | 5.2만 |
|---|
| 2026.06.18 | ₩13,320 | ₩13,574 | ₩12,784 | ₩12,931 | -2.92% | 6.4만 |
|---|
| 2026.06.17 | ₩13,360 | ₩13,909 | ₩13,320 | ₩13,320 | -0.30% | 2.1만 |
|---|
| 2026.06.16 | ₩13,829 | ₩14,539 | ₩12,784 | ₩13,360 | -3.39% | 7.7만 |
|---|
| 2026.06.15 | ₩15,330 | ₩15,685 | ₩13,601 | ₩13,641 | -11.01% | 6만 |
|---|
| 2026.06.12 | ₩14,874 | ₩16,750 | ₩14,874 | ₩15,316 | +2.97% | 6.5만 |
|---|
| 2026.06.11 | ₩15,069 | ₩15,598 | ₩14,751 | ₩14,751 | -2.11% | 2.8만 |
|---|
| 2026.06.10 | ₩15,876 | ₩16,432 | ₩14,896 | ₩14,896 | -6.17% | 2.9만 |
|---|
| 2026.06.09 | ₩16,300 | ₩16,353 | ₩15,492 | ₩15,572 | -4.47% | 2.2만 |
|---|
| 2026.06.08 | ₩16,406 | ₩16,684 | ₩15,784 | ₩16,128 | -1.69% | 4.2만 |
|---|
| 2026.06.05 | ₩16,605 | ₩16,803 | ₩15,479 | ₩15,837 | -4.63% | 3.8만 |
|---|
| 2026.06.04 | ₩16,459 | ₩17,095 | ₩15,903 | ₩16,578 | +0.72% | 2.9만 |
|---|
| 2026.06.03 | ₩16,618 | ₩16,883 | ₩16,035 | ₩16,591 | -0.16% | 4.3만 |
|---|
| 2026.06.02 | ₩15,784 | ₩17,081 | ₩15,638 | ₩16,763 | +6.21% | 3.9만 |
|---|
| 2026.06.01 | ₩15,280 | ₩16,234 | ₩14,777 | ₩15,625 | +2.25% | 5만 |
|---|
| 2026.05.29 | ₩15,227 | ₩15,611 | ₩14,711 | ₩15,241 | +0.09% | 1.8만 |
|---|
| 2026.05.28 | ₩15,519 | ₩15,519 | ₩14,857 | ₩15,161 | -2.30% | 2.9만 |
|---|
| 2026.05.27 | ₩15,095 | ₩16,084 | ₩14,645 | ₩15,890 | +5.26% | 3.6만 |
|---|
| 2026.05.26 | ₩13,387 | ₩15,128 | ₩13,387 | ₩15,108 | +12.86% | 9.5만 |
|---|
| 2026.05.22 | ₩13,480 | ₩13,480 | ₩12,857 | ₩13,387 | -0.69% | 4.4만 |
|---|
| 2026.05.21 | ₩12,381 | ₩12,990 | ₩12,288 | ₩12,950 | +4.60% | 2.7만 |
|---|
| 2026.05.20 | ₩12,645 | ₩12,837 | ₩12,341 | ₩12,381 | -2.09% | 1.9만 |
|---|
| 2026.05.19 | ₩12,844 | ₩13,281 | ₩12,592 | ₩12,712 | -1.03% | 1.3만 |
|---|
| 2026.05.18 | ₩13,347 | ₩13,347 | ₩12,765 | ₩12,778 | -4.27% | 3.2만 |
|---|
| 2026.05.15 | ₩13,546 | ₩13,586 | ₩13,241 | ₩13,268 | -2.05% | 1.2만 |
|---|
| 2026.05.14 | ₩13,413 | ₩13,943 | ₩13,215 | ₩13,592 | +1.33% | 3만 |
|---|
| 2026.05.13 | ₩13,771 | ₩13,784 | ₩13,334 | ₩13,400 | -2.69% | 1.8만 |
|---|
| 2026.05.12 | ₩13,387 | ₩14,460 | ₩13,268 | ₩13,850 | +3.46% | 3.6만 |
|---|
| 2026.05.11 | ₩13,903 | ₩14,307 | ₩13,255 | ₩14,155 | +1.81% | 3.4만 |
|---|
| 2026.05.08 | ₩13,983 | ₩14,552 | ₩13,903 | ₩13,943 | -0.28% | 1.2만 |
|---|
| 2026.05.07 | ₩14,327 | ₩14,791 | ₩13,903 | ₩13,983 | -2.40% | 2.4만 |
|---|
| 2026.05.06 | ₩13,983 | ₩14,896 | ₩13,804 | ₩14,579 | +4.26% | 3.8만 |
|---|
| 2026.05.05 | ₩13,453 | ₩14,036 | ₩13,255 | ₩13,996 | +4.04% | 3.4만 |
|---|
| 2026.05.04 | ₩13,294 | ₩13,970 | ₩13,281 | ₩13,460 | +1.25% | 2.4만 |
|---|
| 2026.05.01 | ₩13,228 | ₩13,797 | ₩13,003 | ₩13,334 | +0.80% | 6.2만 |
|---|
| 2026.04.30 | ₩13,202 | ₩13,645 | ₩13,202 | ₩13,268 | +0.50% | 1.7만 |
|---|
| 2026.04.29 | ₩14,224 | ₩14,224 | ₩13,162 | ₩13,188 | -7.28% | 1.4만 |
|---|
| 2026.04.28 | ₩13,731 | ₩14,460 | ₩13,149 | ₩13,294 | -3.18% | 1.3만 |
|---|
| 2026.04.27 | ₩13,374 | ₩14,367 | ₩12,924 | ₩13,572 | +1.49% | 2.5만 |
|---|
| 2026.04.24 | ₩13,625 | ₩13,784 | ₩13,308 | ₩13,440 | -1.36% | 2.2만 |
|---|
| 2026.04.23 | ₩14,128 | ₩14,466 | ₩13,493 | ₩13,506 | -4.40% | 1.7만 |
|---|
| 2026.04.22 | ₩14,632 | ₩14,632 | ₩14,234 | ₩14,261 | -2.53% | 1.9만 |
|---|
| 2026.04.21 | ₩13,983 | ₩14,791 | ₩13,983 | ₩14,208 | +1.61% | 1.6만 |
|---|
| 2026.04.20 | ₩13,903 | ₩14,440 | ₩13,903 | ₩14,049 | +1.05% | 1.8만 |
|---|
| 2026.04.17 | ₩14,539 | ₩14,539 | ₩13,877 | ₩14,049 | -3.37% | 2.4만 |
|---|
| 2026.04.16 | ₩13,572 | ₩14,830 | ₩13,149 | ₩14,552 | +7.22% | 5.3만 |
|---|
| 2026.04.15 | ₩13,831 | ₩14,168 | ₩13,241 | ₩13,519 | -2.25% | 1.6만 |
|---|
| 2026.04.14 | ₩13,930 | ₩14,168 | ₩13,202 | ₩13,519 | -2.95% | 3.2만 |
|---|
| 2026.04.13 | ₩13,519 | ₩14,420 | ₩13,519 | ₩13,811 | +2.15% | 2.8만 |
|---|
| 2026.04.10 | ₩13,294 | ₩13,903 | ₩13,294 | ₩13,572 | +2.09% | 1.4만 |
|---|
| 2026.04.09 | ₩13,718 | ₩13,850 | ₩13,288 | ₩13,308 | -2.99% | 1.7만 |
|---|
| 2026.04.08 | ₩13,943 | ₩14,156 | ₩13,678 | ₩13,824 | -0.85% | 1.9만 |
|---|
| 2026.04.07 | ₩13,639 | ₩13,850 | ₩13,255 | ₩13,678 | +0.29% | 2.5만 |
|---|
| 2026.04.06 | ₩14,301 | ₩14,407 | ₩13,737 | ₩13,890 | -2.87% | 9.8천 |
|---|
| 2026.04.02 | ₩13,162 | ₩14,367 | ₩13,162 | ₩14,354 | +9.05% | 3만 |
|---|
| 2026.04.01 | ₩13,400 | ₩13,917 | ₩13,400 | ₩13,413 | +0.10% | 1.2만 |
|---|
| 2026.03.31 | ₩13,519 | ₩13,967 | ₩13,473 | ₩13,506 | -0.10% | 1.8만 |
|---|
| 2026.03.30 | ₩14,420 | ₩14,420 | ₩13,374 | ₩13,387 | -7.16% | 3.5만 |
|---|
| 2026.03.27 | ₩13,956 | ₩15,122 | ₩13,956 | ₩14,234 | +1.99% | 5.2만 |
|---|
| 2026.03.26 | ₩14,486 | ₩15,148 | ₩13,930 | ₩14,095 | -2.70% | 2.9만 |
|---|
| 2026.03.25 | ₩15,400 | ₩16,022 | ₩14,526 | ₩14,552 | -5.50% | 4.4만 |
|---|
| 2026.03.24 | ₩14,883 | ₩15,784 | ₩14,804 | ₩15,029 | +0.98% | 4.1만 |
|---|
| 2026.03.23 | ₩15,439 | ₩16,088 | ₩14,738 | ₩15,214 | -1.46% | 3만 |
|---|
| 2026.03.20 | ₩14,896 | ₩15,651 | ₩14,380 | ₩15,413 | +3.47% | 8.5만 |
|---|
| 2026.03.19 | ₩13,784 | ₩15,625 | ₩13,586 | ₩15,393 | +11.67% | 3.8만 |
|---|
| 2026.03.18 | ₩14,407 | ₩15,021 | ₩13,797 | ₩14,102 | -2.11% | 3.9만 |
|---|
| 2026.03.17 | ₩13,506 | ₩14,420 | ₩13,506 | ₩14,221 | +5.29% | 3.4만 |
|---|
| 2026.03.16 | ₩14,089 | ₩14,433 | ₩13,241 | ₩13,506 | -4.14% | 3.8만 |
|---|
| 2026.03.13 | ₩15,122 | ₩15,360 | ₩13,453 | ₩13,811 | -8.67% | 8.6만 |
|---|
| 2026.03.12 | ₩16,198 | ₩16,408 | ₩14,772 | ₩15,191 | -6.22% | 3.7만 |
|---|
| 2026.03.11 | ₩15,322 | ₩16,630 | ₩15,212 | ₩16,198 | +5.72% | 3.3만 |
|---|
| 2026.03.10 | ₩15,387 | ₩16,146 | ₩15,099 | ₩15,282 | -0.68% | 2.9만 |
|---|
| 2026.03.09 | ₩15,570 | ₩15,871 | ₩15,250 | ₩15,466 | -0.67% | 1.7만 |
|---|
| 2026.03.06 | ₩15,924 | ₩16,074 | ₩15,557 | ₩15,636 | -1.81% | 3.2만 |
|---|
| 2026.03.05 | ₩15,596 | ₩16,133 | ₩15,413 | ₩15,858 | +1.68% | 2.9만 |
|---|
| 2026.03.04 | ₩15,505 | ₩16,238 | ₩15,315 | ₩15,623 | +0.76% | 2만 |
|---|
| 2026.03.03 | ₩15,282 | ₩16,003 | ₩14,445 | ₩14,982 | -1.97% | 4.7만 |
|---|
| 2026.03.02 | ₩15,165 | ₩16,251 | ₩15,165 | ₩15,662 | +3.28% | 2.9만 |
|---|
| 2026.02.27 | ₩16,853 | ₩16,853 | ₩15,127 | ₩15,413 | -8.54% | 4.3만 |
|---|
| 2026.02.26 | ₩17,023 | ₩17,860 | ₩14,851 | ₩16,761 | -1.54% | 14.6만 |
|---|
| 2026.02.25 | ₩17,010 | ₩17,625 | ₩16,879 | ₩17,016 | +0.04% | 1.9만 |
|---|
| 2026.02.24 | ₩16,368 | ₩17,180 | ₩16,355 | ₩16,826 | +2.80% | 2.8만 |
|---|
| 2026.02.23 | ₩16,944 | ₩17,350 | ₩16,251 | ₩16,512 | -2.55% | 2.6만 |
|---|
| 2026.02.20 | ₩16,918 | ₩17,494 | ₩16,355 | ₩17,114 | +1.16% | 2.3만 |
|---|
| 2026.02.19 | ₩16,539 | ₩17,598 | ₩16,290 | ₩16,996 | +2.77% | 3.3만 |
|---|
| 2026.02.18 | ₩16,643 | ₩17,468 | ₩16,617 | ₩16,826 | +1.10% | 1.9만 |
|---|
| 2026.02.17 | ₩17,533 | ₩17,533 | ₩16,120 | ₩16,617 | -5.22% | 3.7만 |
|---|
| 2026.02.13 | ₩16,826 | ₩18,017 | ₩16,722 | ₩17,533 | +4.20% | 3.4만 |
|---|
| 2026.02.12 | ₩17,376 | ₩17,507 | ₩16,290 | ₩17,010 | -2.11% | 2.7만 |
|---|
| 2026.02.11 | ₩16,054 | ₩17,533 | ₩15,832 | ₩17,284 | +7.66% | 6.3만 |
|---|
| 2026.02.10 | ₩17,088 | ₩17,088 | ₩16,028 | ₩16,198 | -5.21% | 3.5만 |
|---|
| 2026.02.09 | ₩17,768 | ₩18,043 | ₩17,101 | ₩17,193 | -3.24% | 3.3만 |
|---|
| 2026.02.06 | ₩17,441 | ₩18,161 | ₩16,787 | ₩17,795 | +2.03% | 8.2만 |
|---|
| 2026.02.05 | ₩17,468 | ₩17,775 | ₩16,575 | ₩16,774 | -3.97% | 7.2만 |
|---|
| 2026.02.04 | ₩18,318 | ₩18,318 | ₩16,786 | ₩17,847 | -2.57% | 4.2만 |
|---|
| 2026.02.03 | ₩16,996 | ₩18,514 | ₩16,158 | ₩18,357 | +8.01% | 6만 |
|---|
| 2026.02.02 | ₩16,892 | ₩17,343 | ₩16,264 | ₩17,154 | +1.55% | 4.1만 |
|---|
| 2026.01.30 | ₩16,355 | ₩17,337 | ₩16,015 | ₩17,167 | +4.96% | 8.7만 |
|---|
| 2026.01.29 | ₩17,154 | ₩17,180 | ₩15,714 | ₩16,264 | -5.19% | 10만 |
|---|
| 2026.01.28 | ₩18,279 | ₩18,936 | ₩17,520 | ₩17,670 | -3.33% | 3.4만 |
|---|
| 2026.01.27 | ₩16,853 | ₩18,200 | ₩16,643 | ₩17,984 | +6.72% | 4만 |
|---|
| 2026.01.26 | ₩19,299 | ₩19,404 | ₩16,238 | ₩16,892 | -12.47% | 12.2만 |
|---|
| 2026.01.23 | ₩18,344 | ₩19,234 | ₩17,245 | ₩18,972 | +3.42% | 3.4만 |
|---|
| 2026.01.22 | ₩17,729 | ₩18,684 | ₩17,337 | ₩18,331 | +3.39% | 4.9만 |
|---|
| 2026.01.21 | ₩16,722 | ₩18,030 | ₩16,722 | ₩17,481 | +4.54% | 2.9만 |
|---|
| 2026.01.20 | ₩16,447 | ₩17,219 | ₩16,172 | ₩16,853 | +2.47% | 5만 |
|---|
| 2026.01.16 | ₩17,441 | ₩17,559 | ₩16,460 | ₩16,512 | -5.33% | 4.2만 |
|---|
| 2026.01.15 | ₩17,912 | ₩18,305 | ₩16,685 | ₩17,402 | -2.85% | 6.9만 |
|---|
| 2026.01.14 | ₩16,290 | ₩18,187 | ₩16,290 | ₩17,821 | +9.40% | 6.2만 |
|---|
| 2026.01.13 | ₩17,180 | ₩17,180 | ₩16,185 | ₩16,251 | -5.41% | 2.3만 |
|---|
| 2026.01.12 | ₩16,879 | ₩17,520 | ₩16,133 | ₩16,996 | +0.70% | 2.5만 |
|---|
| 2026.01.09 | ₩16,722 | ₩17,396 | ₩16,277 | ₩16,800 | +0.47% | 7.7만 |
|---|
| 2026.01.08 | ₩16,015 | ₩16,578 | ₩15,963 | ₩16,447 | +2.70% | 3만 |
|---|
| 2026.01.07 | ₩16,251 | ₩16,565 | ₩15,636 | ₩16,342 | +0.56% | 3.9만 |
|---|
| 2026.01.06 | ₩16,015 | ₩16,604 | ₩16,015 | ₩16,211 | +1.23% | 3.3만 |
|---|
| 2026.01.05 | ₩16,486 | ₩16,532 | ₩15,871 | ₩15,871 | -3.73% | 1.6만 |
|---|
| 2026.01.02 | ₩15,950 | ₩16,355 | ₩15,152 | ₩16,316 | +2.30% | 4.4만 |
|---|
| 2025.12.31 | ₩15,387 | ₩15,790 | ₩15,034 | ₩15,374 | -0.09% | 3.5만 |
|---|
| 2025.12.30 | ₩15,753 | ₩15,982 | ₩15,197 | ₩15,453 | -1.91% | 4만 |
|---|
| 2025.12.29 | ₩14,236 | ₩16,028 | ₩14,236 | ₩15,492 | +8.82% | 7.9만 |
|---|
| 2025.12.26 | ₩14,445 | ₩14,452 | ₩13,739 | ₩14,236 | -1.45% | 5.2만 |
|---|
| 2025.12.24 | ₩14,301 | ₩14,458 | ₩13,987 | ₩14,393 | +0.64% | 6.2만 |
|---|
| 2025.12.23 | ₩13,765 | ₩14,720 | ₩13,765 | ₩14,039 | +2.00% | 20.6만 |
|---|
| 2025.12.22 | ₩13,438 | ₩14,033 | ₩13,084 | ₩13,869 | +3.21% | 8.6만 |
|---|
| 2025.12.19 | ₩12,430 | ₩13,882 | ₩12,306 | ₩13,411 | +7.89% | 20.1만 |
|---|
| 2025.12.18 | ₩13,241 | ₩13,858 | ₩12,509 | ₩12,574 | -5.04% | 18.2만 |
|---|
| 2025.12.17 | ₩13,856 | ₩14,131 | ₩13,176 | ₩13,189 | -4.82% | 14.8만 |
|---|
| 2025.12.16 | ₩14,720 | ₩15,099 | ₩13,739 | ₩13,817 | -6.13% | 10만 |
|---|
| 2025.12.15 | ₩15,845 | ₩15,845 | ₩14,942 | ₩14,942 | -5.70% | 3.3만 |
|---|
| 2025.12.12 | ₩16,512 | ₩16,617 | ₩15,518 | ₩15,780 | -4.44% | 4.2만 |
|---|
| 2025.12.11 | ₩15,570 | ₩16,722 | ₩15,557 | ₩16,473 | +5.80% | 10.4만 |
|---|
| 2025.12.10 | ₩15,845 | ₩15,985 | ₩15,439 | ₩15,623 | -1.40% | 9.4만 |
|---|
| 2025.12.09 | ₩14,694 | ₩16,028 | ₩14,524 | ₩15,845 | +7.84% | 6.5만 |
|---|
| 2025.12.08 | ₩16,185 | ₩16,329 | ₩14,681 | ₩14,707 | -9.14% | 9만 |
|---|
| 2025.12.05 | ₩16,774 | ₩17,297 | ₩16,179 | ₩16,185 | -3.51% | 7.9만 |
|---|
| 2025.12.04 | ₩16,094 | ₩17,010 | ₩15,740 | ₩17,010 | +5.69% | 5만 |
|---|
| 2025.12.03 | ₩15,453 | ₩16,225 | ₩15,282 | ₩16,068 | +3.98% | 10만 |
|---|
| 2025.12.02 | ₩14,838 | ₩15,610 | ₩14,615 | ₩15,296 | +3.09% | 7.1만 |
|---|
| 2025.12.01 | ₩16,211 | ₩16,643 | ₩14,825 | ₩14,838 | -8.47% | 9.6만 |
|---|
| 2025.11.28 | ₩16,434 | ₩16,824 | ₩16,264 | ₩16,368 | -0.40% | 1.8만 |
|---|
| 2025.11.26 | ₩16,761 | ₩17,010 | ₩16,198 | ₩16,198 | -3.36% | 4만 |
|---|
| 2025.11.25 | ₩16,015 | ₩17,075 | ₩15,740 | ₩16,591 | +3.59% | 5만 |
|---|
| 2025.11.24 | ₩15,610 | ₩16,283 | ₩15,596 | ₩15,989 | +2.43% | 4.5만 |
|---|
| 2025.11.21 | ₩15,963 | ₩16,892 | ₩15,178 | ₩15,610 | -2.21% | 7.9만 |
|---|
| 2025.11.20 | ₩17,625 | ₩18,318 | ₩15,963 | ₩15,976 | -9.35% | 15.7만 |
|---|
| 2025.11.19 | ₩18,318 | ₩19,090 | ₩16,790 | ₩17,337 | -5.36% | 25.8만 |
|---|
| 2025.11.18 | ₩19,129 | ₩19,783 | ₩18,645 | ₩18,645 | -2.53% | 13.3만 |
|---|
| 2025.11.17 | ₩20,215 | ₩20,726 | ₩18,776 | ₩19,404 | -4.01% | 14.3만 |
|---|
| 2025.11.14 | ₩19,810 | ₩21,131 | ₩19,626 | ₩20,431 | +3.14% | 23.1만 |
|---|
| 2025.11.13 | ₩21,537 | ₩22,525 | ₩20,269 | ₩20,477 | -4.92% | 20.5만 |
|---|
| 2025.11.12 | ₩21,484 | ₩22,243 | ₩21,304 | ₩21,668 | +0.85% | 27.5만 |
|---|
| 2025.11.11 | ₩20,948 | ₩21,486 | ₩20,163 | ₩20,935 | -0.06% | 11만 |
|---|
| 2025.11.10 | ₩20,699 | ₩21,471 | ₩20,634 | ₩20,817 | +0.57% | 15.1만 |
|---|
| 2025.11.07 | ₩19,993 | ₩21,236 | ₩19,653 | ₩20,595 | +3.01% | 13.3만 |
|---|
| 2025.11.06 | ₩20,398 | ₩21,969 | ₩20,143 | ₩20,163 | -1.15% | 13.1만 |
|---|
| 2025.11.05 | ₩18,318 | ₩21,484 | ₩18,279 | ₩20,228 | +10.43% | 23.4만 |
|---|
| 2025.11.04 | ₩18,056 | ₩20,163 | ₩18,056 | ₩18,554 | +2.75% | 17.1만 |
|---|
| 2025.11.03 | ₩19,417 | ₩20,067 | ₩18,348 | ₩19,195 | -1.15% | 8.2만 |
|---|
| 2025.10.31 | ₩17,742 | ₩19,626 | ₩17,411 | ₩19,208 | +8.26% | 12.9만 |
|---|
| 2025.10.30 | ₩16,879 | ₩17,559 | ₩16,473 | ₩16,669 | -1.24% | 8.1만 |
|---|
| 2025.10.29 | ₩16,866 | ₩17,611 | ₩16,617 | ₩16,866 | 0.00% | 11.1만 |
|---|
| 2025.10.28 | ₩17,311 | ₩17,821 | ₩16,503 | ₩17,114 | -1.13% | 20.9만 |
|---|
| 2025.10.27 | ₩18,750 | ₩20,673 | ₩18,004 | ₩18,763 | +0.07% | 22.9만 |
|---|
| 2025.10.24 | ₩19,914 | ₩20,045 | ₩18,711 | ₩18,854 | -5.32% | 16.1만 |
|---|
| 2025.10.23 | ₩20,254 | ₩20,830 | ₩19,757 | ₩19,888 | -1.81% | 9.1만 |
|---|
| 2025.10.22 | ₩20,673 | ₩21,327 | ₩19,051 | ₩19,921 | -3.64% | 12.9만 |
|---|
| 2025.10.21 | ₩22,204 | ₩22,453 | ₩21,000 | ₩21,419 | -3.54% | 11.1만 |
|---|
| 2025.10.20 | ₩22,570 | ₩23,552 | ₩21,736 | ₩22,806 | +1.04% | 17.7만 |
|---|
| 2025.10.17 | ₩23,761 | ₩24,088 | ₩21,045 | ₩21,432 | -9.80% | 11.9만 |
|---|
| 2025.10.16 | ₩24,664 | ₩25,331 | ₩22,950 | ₩23,264 | -5.68% | 18.2만 |
|---|
| 2025.10.15 | ₩28,733 | ₩28,772 | ₩24,206 | ₩24,487 | -14.78% | 28.5만 |
|---|
| 2025.10.14 | ₩28,511 | ₩28,929 | ₩26,770 | ₩27,438 | -3.76% | 22.1만 |
|---|
| 2025.10.13 | ₩25,828 | ₩28,559 | ₩25,397 | ₩28,354 | +9.78% | 22.6만 |
|---|
| 2025.10.10 | ₩26,627 | ₩26,810 | ₩23,905 | ₩23,970 | -9.98% | 17.4만 |
|---|