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 | ₩6,174 | ₩6,275 | ₩5,961 | ₩5,961 | -3.46% | 3.3만 |
| 2026.10.08 | ₩5,800 | ₩6,281 | ₩5,800 | ₩6,148 | +5.99% | 6.5만 |
| 2026.10.07 | ₩5,894 | ₩5,920 | ₩5,741 | ₩5,840 | -0.91% | 2.4만 |
| 2026.10.06 | ₩6,014 | ₩6,074 | ₩5,787 | ₩5,974 | -0.67% | 5.9만 |
| 2026.10.05 | ₩5,907 | ₩6,212 | ₩5,760 | ₩5,907 | 0.00% | 3.7만 |
| 2026.10.02 | ₩5,987 | ₩5,987 | ₩5,720 | ₩5,787 | -3.35% | 2.4만 |
| 2026.10.01 | ₩6,001 | ₩6,081 | ₩5,613 | ₩5,867 | -2.23% | 4.6만 |
| 2026.09.30 | ₩5,693 | ₩6,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,001 |
| +5.40% |
| 5.2만 |
| 2026.09.29 | ₩5,787 | ₩6,011 | ₩5,600 | ₩5,653 | -2.31% | 16.5만 |
|---|
| 2026.09.28 | ₩5,947 | ₩5,982 | ₩5,667 | ₩5,800 | -2.47% | 9.4만 |
|---|
| 2026.09.25 | ₩6,295 | ₩6,321 | ₩5,947 | ₩6,014 | -4.46% | 7.2만 |
|---|
| 2026.09.24 | ₩6,268 | ₩6,402 | ₩5,991 | ₩6,295 | +0.43% | 5.1만 |
|---|
| 2026.09.23 | ₩6,829 | ₩6,829 | ₩6,201 | ₩6,308 | -7.63% | 7.3만 |
|---|
| 2026.09.22 | ₩6,642 | ₩6,883 | ₩6,522 | ₩6,869 | +3.42% | 7.6만 |
|---|
| 2026.09.21 | ₩6,709 | ₩6,899 | ₩6,482 | ₩6,562 | -2.19% | 11.5만 |
|---|
| 2026.09.18 | ₩6,776 | ₩6,923 | ₩6,589 | ₩6,696 | -1.18% | 24.8만 |
|---|
| 2026.09.17 | ₩7,203 | ₩7,223 | ₩6,642 | ₩6,776 | -5.94% | 16.5만 |
|---|
| 2026.09.16 | ₩7,391 | ₩7,638 | ₩6,762 | ₩7,056 | -4.52% | 10.2만 |
|---|
| 2026.09.15 | ₩7,457 | ₩7,484 | ₩7,217 | ₩7,270 | -2.51% | 17만 |
|---|
| 2026.09.14 | ₩7,952 | ₩8,208 | ₩7,424 | ₩7,471 | -6.05% | 19.5만 |
|---|
| 2026.09.11 | ₩8,620 | ₩8,620 | ₩7,805 | ₩8,005 | -7.13% | 12만 |
|---|
| 2026.09.10 | ₩8,593 | ₩8,827 | ₩8,366 | ₩8,567 | -0.31% | 7.4만 |
|---|
| 2026.09.09 | ₩8,673 | ₩8,978 | ₩8,593 | ₩8,754 | +0.92% | 6.4만 |
|---|
| 2026.09.08 | ₩9,262 | ₩9,515 | ₩8,660 | ₩8,673 | -6.35% | 5만 |
|---|
| 2026.09.04 | ₩8,540 | ₩9,235 | ₩8,540 | ₩9,168 | +7.36% | 10.8만 |
|---|
| 2026.09.03 | ₩9,997 | ₩10,037 | ₩8,500 | ₩8,553 | -14.44% | 25.3만 |
|---|
| 2026.09.02 | ₩9,743 | ₩10,371 | ₩9,716 | ₩9,916 | +1.78% | 6만 |
|---|
| 2026.09.01 | ₩10,063 | ₩10,224 | ₩9,649 | ₩9,689 | -3.72% | 4.7만 |
|---|
| 2026.08.31 | ₩9,890 | ₩10,518 | ₩9,890 | ₩10,103 | +2.16% | 13.9만 |
|---|
| 2026.08.28 | ₩10,090 | ₩10,157 | ₩9,756 | ₩9,836 | -2.52% | 2.4만 |
|---|
| 2026.08.27 | ₩9,395 | ₩10,184 | ₩9,248 | ₩10,023 | +6.69% | 7.5만 |
|---|
| 2026.08.26 | ₩9,088 | ₩9,816 | ₩9,061 | ₩9,529 | +4.85% | 8.5만 |
|---|
| 2026.08.25 | ₩8,834 | ₩9,061 | ₩8,714 | ₩9,061 | +2.57% | 1.8만 |
|---|
| 2026.08.24 | ₩9,181 | ₩9,235 | ₩8,714 | ₩8,714 | -5.09% | 6.7만 |
|---|
| 2026.08.21 | ₩8,540 | ₩9,148 | ₩8,450 | ₩9,101 | +6.57% | 4.1만 |
|---|
| 2026.08.20 | ₩8,553 | ₩8,914 | ₩8,299 | ₩8,433 | -1.41% | 6.8만 |
|---|
| 2026.08.19 | ₩8,112 | ₩9,208 | ₩8,097 | ₩8,968 | +10.54% | 6.8만 |
|---|
| 2026.08.18 | ₩8,486 | ₩8,593 | ₩8,139 | ₩8,179 | -3.62% | 6.1만 |
|---|
| 2026.08.17 | ₩9,181 | ₩9,181 | ₩8,299 | ₩8,433 | -8.15% | 5.8만 |
|---|
| 2026.08.14 | ₩8,553 | ₩9,251 | ₩8,553 | ₩9,101 | +6.41% | 7만 |
|---|
| 2026.08.13 | ₩8,794 | ₩9,088 | ₩8,553 | ₩8,553 | -2.74% | 12.1만 |
|---|
| 2026.08.12 | ₩8,246 | ₩8,841 | ₩8,099 | ₩8,780 | +6.48% | 11.9만 |
|---|
| 2026.08.11 | ₩8,727 | ₩8,727 | ₩8,085 | ₩8,246 | -5.51% | 3.9만 |
|---|
| 2026.08.10 | ₩8,660 | ₩8,887 | ₩8,346 | ₩8,687 | +0.31% | 10.2만 |
|---|
| 2026.08.07 | ₩8,152 | ₩9,054 | ₩7,751 | ₩8,607 | +5.57% | 14.9만 |
|---|
| 2026.08.06 | ₩8,486 | ₩8,787 | ₩8,025 | ₩8,092 | -4.65% | 7.6만 |
|---|
| 2026.08.05 | ₩9,021 | ₩9,021 | ₩8,179 | ₩8,473 | -6.07% | 6만 |
|---|
| 2026.08.04 | ₩9,208 | ₩9,355 | ₩8,286 | ₩8,593 | -6.68% | 12.1만 |
|---|
| 2026.08.03 | ₩8,433 | ₩9,342 | ₩8,433 | ₩9,208 | +9.19% | 6.8만 |
|---|
| 2026.07.31 | ₩8,954 | ₩9,850 | ₩8,446 | ₩8,700 | -2.84% | 7.9만 |
|---|
| 2026.07.30 | ₩8,687 | ₩9,228 | ₩8,687 | ₩8,821 | +1.54% | 4.8만 |
|---|
| 2026.07.29 | ₩9,061 | ₩9,155 | ₩8,613 | ₩8,647 | -4.57% | 4.9만 |
|---|
| 2026.07.28 | ₩9,475 | ₩9,549 | ₩8,968 | ₩9,061 | -4.37% | 7.3만 |
|---|
| 2026.07.27 | ₩9,716 | ₩10,137 | ₩9,368 | ₩9,449 | -2.75% | 7.8만 |
|---|
| 2026.07.24 | ₩10,371 | ₩10,371 | ₩9,716 | ₩9,716 | -6.31% | 3.2만 |
|---|
| 2026.07.23 | ₩10,144 | ₩10,237 | ₩9,888 | ₩10,184 | +0.40% | 4.2만 |
|---|
| 2026.07.22 | ₩10,170 | ₩10,424 | ₩9,970 | ₩10,037 | -1.31% | 2.2만 |
|---|
| 2026.07.21 | ₩10,484 | ₩10,531 | ₩10,157 | ₩10,157 | -3.12% | 4.2만 |
|---|
| 2026.07.20 | ₩10,745 | ₩10,905 | ₩10,277 | ₩10,277 | -4.35% | 6.4만 |
|---|
| 2026.07.17 | ₩10,798 | ₩11,587 | ₩10,478 | ₩10,692 | -0.99% | 7.7만 |
|---|
| 2026.07.16 | ₩10,665 | ₩11,226 | ₩10,371 | ₩11,119 | +4.26% | 6.9만 |
|---|
| 2026.07.15 | ₩10,357 | ₩10,832 | ₩9,916 | ₩10,371 | +0.13% | 5.5만 |
|---|
| 2026.07.14 | ₩10,865 | ₩11,133 | ₩10,291 | ₩10,317 | -5.04% | 5.1만 |
|---|
| 2026.07.13 | ₩11,427 | ₩11,627 | ₩10,518 | ₩10,718 | -6.20% | 4.8만 |
|---|
| 2026.07.10 | ₩10,451 | ₩11,520 | ₩10,164 | ₩11,493 | +9.97% | 8.8만 |
|---|
| 2026.07.09 | ₩10,879 | ₩10,932 | ₩10,371 | ₩10,371 | -4.67% | 3.2만 |
|---|
| 2026.07.08 | ₩10,518 | ₩10,972 | ₩10,518 | ₩10,745 | +2.16% | 4.5만 |
|---|
| 2026.07.07 | ₩10,673 | ₩10,673 | ₩10,291 | ₩10,464 | -1.95% | 4.1만 |
|---|
| 2026.07.06 | ₩10,598 | ₩10,919 | ₩10,398 | ₩10,491 | -1.01% | 3.3만 |
|---|
| 2026.07.02 | ₩10,758 | ₩11,079 | ₩10,170 | ₩10,384 | -3.48% | 5.7만 |
|---|
| 2026.07.01 | ₩11,320 | ₩11,413 | ₩10,571 | ₩10,571 | -6.61% | 7.4만 |
|---|
| 2026.06.30 | ₩11,734 | ₩12,122 | ₩11,373 | ₩11,427 | -2.62% | 6.7만 |
|---|
| 2026.06.29 | ₩12,309 | ₩12,476 | ₩11,373 | ₩11,627 | -5.54% | 5.5만 |
|---|
| 2026.06.26 | ₩11,774 | ₩12,750 | ₩11,587 | ₩12,496 | +6.13% | 76.4만 |
|---|
| 2026.06.25 | ₩12,335 | ₩12,843 | ₩11,961 | ₩11,975 | -2.93% | 2.6만 |
|---|
| 2026.06.24 | ₩12,416 | ₩12,416 | ₩11,767 | ₩12,108 | -2.48% | 3.6만 |
|---|
| 2026.06.23 | ₩12,362 | ₩12,881 | ₩12,242 | ₩12,549 | +1.51% | 3.1만 |
|---|
| 2026.06.22 | ₩12,897 | ₩13,217 | ₩12,322 | ₩12,482 | -3.21% | 5.2만 |
|---|
| 2026.06.18 | ₩13,284 | ₩13,538 | ₩12,750 | ₩12,897 | -2.92% | 6.4만 |
|---|
| 2026.06.17 | ₩13,324 | ₩13,872 | ₩13,284 | ₩13,284 | -0.30% | 2.1만 |
|---|
| 2026.06.16 | ₩13,792 | ₩14,500 | ₩12,750 | ₩13,324 | -3.39% | 7.7만 |
|---|
| 2026.06.15 | ₩15,289 | ₩15,643 | ₩13,565 | ₩13,605 | -11.01% | 6만 |
|---|
| 2026.06.12 | ₩14,834 | ₩16,706 | ₩14,834 | ₩15,276 | +2.97% | 6.5만 |
|---|
| 2026.06.11 | ₩15,028 | ₩15,557 | ₩14,711 | ₩14,711 | -2.11% | 2.8만 |
|---|
| 2026.06.10 | ₩15,834 | ₩16,389 | ₩14,857 | ₩14,857 | -6.17% | 2.9만 |
|---|
| 2026.06.09 | ₩16,256 | ₩16,309 | ₩15,451 | ₩15,530 | -4.47% | 2.2만 |
|---|
| 2026.06.08 | ₩16,362 | ₩16,639 | ₩15,741 | ₩16,085 | -1.69% | 4.2만 |
|---|
| 2026.06.05 | ₩16,560 | ₩16,758 | ₩15,438 | ₩15,794 | -4.63% | 3.8만 |
|---|
| 2026.06.04 | ₩16,415 | ₩17,049 | ₩15,860 | ₩16,534 | +0.72% | 2.9만 |
|---|
| 2026.06.03 | ₩16,573 | ₩16,838 | ₩15,992 | ₩16,547 | -0.16% | 4.3만 |
|---|
| 2026.06.02 | ₩15,741 | ₩17,036 | ₩15,596 | ₩16,719 | +6.21% | 3.9만 |
|---|
| 2026.06.01 | ₩15,240 | ₩16,190 | ₩14,738 | ₩15,583 | +2.25% | 5만 |
|---|
| 2026.05.29 | ₩15,187 | ₩15,570 | ₩14,672 | ₩15,200 | +0.09% | 1.8만 |
|---|
| 2026.05.28 | ₩15,477 | ₩15,477 | ₩14,817 | ₩15,121 | -2.30% | 2.9만 |
|---|
| 2026.05.27 | ₩15,055 | ₩16,041 | ₩14,606 | ₩15,847 | +5.26% | 3.6만 |
|---|
| 2026.05.26 | ₩13,351 | ₩15,088 | ₩13,351 | ₩15,068 | +12.86% | 9.5만 |
|---|
| 2026.05.22 | ₩13,444 | ₩13,444 | ₩12,823 | ₩13,351 | -0.69% | 4.4만 |
|---|
| 2026.05.21 | ₩12,348 | ₩12,955 | ₩12,255 | ₩12,915 | +4.60% | 2.7만 |
|---|
| 2026.05.20 | ₩12,612 | ₩12,803 | ₩12,308 | ₩12,348 | -2.09% | 1.9만 |
|---|
| 2026.05.19 | ₩12,810 | ₩13,246 | ₩12,559 | ₩12,678 | -1.03% | 1.3만 |
|---|
| 2026.05.18 | ₩13,312 | ₩13,312 | ₩12,731 | ₩12,744 | -4.27% | 3.2만 |
|---|
| 2026.05.15 | ₩13,510 | ₩13,549 | ₩13,206 | ₩13,232 | -2.05% | 1.2만 |
|---|
| 2026.05.14 | ₩13,378 | ₩13,906 | ₩13,180 | ₩13,556 | +1.33% | 3만 |
|---|
| 2026.05.13 | ₩13,734 | ₩13,747 | ₩13,298 | ₩13,364 | -2.69% | 1.8만 |
|---|
| 2026.05.12 | ₩13,351 | ₩14,421 | ₩13,232 | ₩13,813 | +3.46% | 3.6만 |
|---|
| 2026.05.11 | ₩13,866 | ₩14,269 | ₩13,219 | ₩14,117 | +1.81% | 3.4만 |
|---|
| 2026.05.08 | ₩13,945 | ₩14,513 | ₩13,866 | ₩13,906 | -0.28% | 1.2만 |
|---|
| 2026.05.07 | ₩14,289 | ₩14,751 | ₩13,866 | ₩13,945 | -2.40% | 2.4만 |
|---|
| 2026.05.06 | ₩13,945 | ₩14,857 | ₩13,767 | ₩14,540 | +4.26% | 3.8만 |
|---|
| 2026.05.05 | ₩13,417 | ₩13,998 | ₩13,219 | ₩13,959 | +4.04% | 3.4만 |
|---|
| 2026.05.04 | ₩13,259 | ₩13,932 | ₩13,246 | ₩13,424 | +1.25% | 2.4만 |
|---|
| 2026.05.01 | ₩13,193 | ₩13,761 | ₩12,968 | ₩13,298 | +0.80% | 6.2만 |
|---|
| 2026.04.30 | ₩13,166 | ₩13,609 | ₩13,166 | ₩13,232 | +0.50% | 1.7만 |
|---|
| 2026.04.29 | ₩14,186 | ₩14,186 | ₩13,127 | ₩13,153 | -7.28% | 1.4만 |
|---|
| 2026.04.28 | ₩13,695 | ₩14,421 | ₩13,113 | ₩13,259 | -3.18% | 1.3만 |
|---|
| 2026.04.27 | ₩13,338 | ₩14,328 | ₩12,889 | ₩13,536 | +1.49% | 2.5만 |
|---|
| 2026.04.24 | ₩13,589 | ₩13,747 | ₩13,272 | ₩13,404 | -1.36% | 2.2만 |
|---|
| 2026.04.23 | ₩14,091 | ₩14,427 | ₩13,457 | ₩13,470 | -4.40% | 1.7만 |
|---|
| 2026.04.22 | ₩14,593 | ₩14,593 | ₩14,196 | ₩14,223 | -2.53% | 1.9만 |
|---|
| 2026.04.21 | ₩13,945 | ₩14,751 | ₩13,945 | ₩14,170 | +1.61% | 1.6만 |
|---|
| 2026.04.20 | ₩13,866 | ₩14,401 | ₩13,866 | ₩14,011 | +1.05% | 1.8만 |
|---|
| 2026.04.17 | ₩14,500 | ₩14,500 | ₩13,840 | ₩14,011 | -3.37% | 2.4만 |
|---|
| 2026.04.16 | ₩13,536 | ₩14,791 | ₩13,113 | ₩14,513 | +7.22% | 5.3만 |
|---|
| 2026.04.15 | ₩13,794 | ₩14,130 | ₩13,206 | ₩13,483 | -2.25% | 1.6만 |
|---|
| 2026.04.14 | ₩13,893 | ₩14,130 | ₩13,166 | ₩13,483 | -2.95% | 3.2만 |
|---|
| 2026.04.13 | ₩13,483 | ₩14,381 | ₩13,483 | ₩13,774 | +2.15% | 2.8만 |
|---|
| 2026.04.10 | ₩13,259 | ₩13,866 | ₩13,259 | ₩13,536 | +2.09% | 1.4만 |
|---|
| 2026.04.09 | ₩13,681 | ₩13,813 | ₩13,252 | ₩13,272 | -2.99% | 1.7만 |
|---|
| 2026.04.08 | ₩13,906 | ₩14,118 | ₩13,642 | ₩13,787 | -0.85% | 1.9만 |
|---|
| 2026.04.07 | ₩13,602 | ₩13,813 | ₩13,219 | ₩13,642 | +0.29% | 2.5만 |
|---|
| 2026.04.06 | ₩14,262 | ₩14,368 | ₩13,700 | ₩13,853 | -2.87% | 9.8천 |
|---|
| 2026.04.02 | ₩13,127 | ₩14,328 | ₩13,127 | ₩14,315 | +9.05% | 3만 |
|---|
| 2026.04.01 | ₩13,364 | ₩13,879 | ₩13,364 | ₩13,378 | +0.10% | 1.2만 |
|---|
| 2026.03.31 | ₩13,483 | ₩13,930 | ₩13,437 | ₩13,470 | -0.10% | 1.8만 |
|---|
| 2026.03.30 | ₩14,381 | ₩14,381 | ₩13,338 | ₩13,351 | -7.16% | 3.5만 |
|---|
| 2026.03.27 | ₩13,919 | ₩15,081 | ₩13,919 | ₩14,196 | +1.99% | 5.2만 |
|---|
| 2026.03.26 | ₩14,447 | ₩15,108 | ₩13,893 | ₩14,058 | -2.70% | 2.9만 |
|---|
| 2026.03.25 | ₩15,358 | ₩15,979 | ₩14,487 | ₩14,513 | -5.50% | 4.4만 |
|---|
| 2026.03.24 | ₩14,843 | ₩15,741 | ₩14,764 | ₩14,989 | +0.98% | 4.1만 |
|---|
| 2026.03.23 | ₩15,398 | ₩16,045 | ₩14,698 | ₩15,174 | -1.46% | 3만 |
|---|
| 2026.03.20 | ₩14,857 | ₩15,609 | ₩14,342 | ₩15,372 | +3.47% | 8.5만 |
|---|
| 2026.03.19 | ₩13,747 | ₩15,583 | ₩13,549 | ₩15,352 | +11.67% | 3.8만 |
|---|
| 2026.03.18 | ₩14,368 | ₩14,981 | ₩13,761 | ₩14,064 | -2.11% | 3.9만 |
|---|
| 2026.03.17 | ₩13,470 | ₩14,381 | ₩13,470 | ₩14,183 | +5.29% | 3.4만 |
|---|
| 2026.03.16 | ₩14,051 | ₩14,394 | ₩13,206 | ₩13,470 | -4.14% | 3.8만 |
|---|
| 2026.03.13 | ₩15,081 | ₩15,319 | ₩13,417 | ₩13,774 | -8.67% | 8.6만 |
|---|
| 2026.03.12 | ₩16,155 | ₩16,364 | ₩14,733 | ₩15,150 | -6.22% | 3.7만 |
|---|
| 2026.03.11 | ₩15,281 | ₩16,586 | ₩15,171 | ₩16,155 | +5.72% | 3.3만 |
|---|
| 2026.03.10 | ₩15,346 | ₩16,103 | ₩15,059 | ₩15,242 | -0.68% | 2.9만 |
|---|
| 2026.03.09 | ₩15,529 | ₩15,829 | ₩15,209 | ₩15,424 | -0.67% | 1.7만 |
|---|
| 2026.03.06 | ₩15,881 | ₩16,031 | ₩15,516 | ₩15,594 | -1.81% | 3.2만 |
|---|
| 2026.03.05 | ₩15,555 | ₩16,090 | ₩15,372 | ₩15,816 | +1.68% | 2.9만 |
|---|
| 2026.03.04 | ₩15,463 | ₩16,194 | ₩15,274 | ₩15,581 | +0.76% | 2만 |
|---|
| 2026.03.03 | ₩15,242 | ₩15,961 | ₩14,406 | ₩14,941 | -1.97% | 4.7만 |
|---|
| 2026.03.02 | ₩15,124 | ₩16,207 | ₩15,124 | ₩15,620 | +3.28% | 2.9만 |
|---|
| 2026.02.27 | ₩16,808 | ₩16,808 | ₩15,086 | ₩15,372 | -8.54% | 4.3만 |
|---|
| 2026.02.26 | ₩16,977 | ₩17,812 | ₩14,811 | ₩16,716 | -1.54% | 14.6만 |
|---|
| 2026.02.25 | ₩16,964 | ₩17,577 | ₩16,834 | ₩16,971 | +0.04% | 1.9만 |
|---|
| 2026.02.24 | ₩16,325 | ₩17,134 | ₩16,312 | ₩16,781 | +2.80% | 2.8만 |
|---|
| 2026.02.23 | ₩16,899 | ₩17,303 | ₩16,207 | ₩16,468 | -2.55% | 2.6만 |
|---|
| 2026.02.20 | ₩16,873 | ₩17,447 | ₩16,312 | ₩17,069 | +1.16% | 2.3만 |
|---|
| 2026.02.19 | ₩16,494 | ₩17,551 | ₩16,246 | ₩16,951 | +2.77% | 3.3만 |
|---|
| 2026.02.18 | ₩16,599 | ₩17,421 | ₩16,573 | ₩16,781 | +1.10% | 1.9만 |
|---|
| 2026.02.17 | ₩17,486 | ₩17,486 | ₩16,077 | ₩16,573 | -5.22% | 3.7만 |
|---|
| 2026.02.13 | ₩16,781 | ₩17,969 | ₩16,677 | ₩17,486 | +4.20% | 3.4만 |
|---|
| 2026.02.12 | ₩17,330 | ₩17,460 | ₩16,246 | ₩16,964 | -2.11% | 2.7만 |
|---|
| 2026.02.11 | ₩16,012 | ₩17,486 | ₩15,790 | ₩17,238 | +7.66% | 6.3만 |
|---|
| 2026.02.10 | ₩17,042 | ₩17,042 | ₩15,985 | ₩16,155 | -5.21% | 3.5만 |
|---|
| 2026.02.09 | ₩17,721 | ₩17,995 | ₩17,055 | ₩17,147 | -3.24% | 3.3만 |
|---|
| 2026.02.06 | ₩17,395 | ₩18,112 | ₩16,742 | ₩17,747 | +2.03% | 8.2만 |
|---|
| 2026.02.05 | ₩17,421 | ₩17,728 | ₩16,531 | ₩16,729 | -3.97% | 7.2만 |
|---|
| 2026.02.04 | ₩18,269 | ₩18,269 | ₩16,741 | ₩17,799 | -2.57% | 4.2만 |
|---|
| 2026.02.03 | ₩16,951 | ₩18,465 | ₩16,115 | ₩18,308 | +8.01% | 6만 |
|---|
| 2026.02.02 | ₩16,847 | ₩17,297 | ₩16,220 | ₩17,108 | +1.55% | 4.1만 |
|---|
| 2026.01.30 | ₩16,312 | ₩17,290 | ₩15,972 | ₩17,121 | +4.96% | 8.7만 |
|---|
| 2026.01.29 | ₩17,108 | ₩17,134 | ₩15,672 | ₩16,220 | -5.19% | 10만 |
|---|
| 2026.01.28 | ₩18,230 | ₩18,885 | ₩17,473 | ₩17,623 | -3.33% | 3.4만 |
|---|
| 2026.01.27 | ₩16,808 | ₩18,152 | ₩16,599 | ₩17,936 | +6.72% | 4만 |
|---|
| 2026.01.26 | ₩19,248 | ₩19,352 | ₩16,194 | ₩16,847 | -12.47% | 12.2만 |
|---|
| 2026.01.23 | ₩18,295 | ₩19,183 | ₩17,199 | ₩18,922 | +3.42% | 3.4만 |
|---|
| 2026.01.22 | ₩17,682 | ₩18,634 | ₩17,290 | ₩18,282 | +3.39% | 4.9만 |
|---|
| 2026.01.21 | ₩16,677 | ₩17,982 | ₩16,677 | ₩17,434 | +4.54% | 2.9만 |
|---|
| 2026.01.20 | ₩16,403 | ₩17,173 | ₩16,129 | ₩16,808 | +2.47% | 5만 |
|---|
| 2026.01.16 | ₩17,395 | ₩17,512 | ₩16,416 | ₩16,468 | -5.33% | 4.2만 |
|---|
| 2026.01.15 | ₩17,865 | ₩18,256 | ₩16,641 | ₩17,356 | -2.85% | 6.9만 |
|---|
| 2026.01.14 | ₩16,246 | ₩18,139 | ₩16,246 | ₩17,773 | +9.40% | 6.2만 |
|---|
| 2026.01.13 | ₩17,134 | ₩17,134 | ₩16,142 | ₩16,207 | -5.41% | 2.3만 |
|---|
| 2026.01.12 | ₩16,834 | ₩17,473 | ₩16,090 | ₩16,951 | +0.70% | 2.5만 |
|---|
| 2026.01.09 | ₩16,677 | ₩17,349 | ₩16,233 | ₩16,755 | +0.47% | 7.7만 |
|---|
| 2026.01.08 | ₩15,972 | ₩16,534 | ₩15,920 | ₩16,403 | +2.70% | 3만 |
|---|
| 2026.01.07 | ₩16,207 | ₩16,520 | ₩15,594 | ₩16,299 | +0.56% | 3.9만 |
|---|
| 2026.01.06 | ₩15,972 | ₩16,560 | ₩15,972 | ₩16,168 | +1.23% | 3.3만 |
|---|
| 2026.01.05 | ₩16,442 | ₩16,488 | ₩15,829 | ₩15,829 | -3.73% | 1.6만 |
|---|
| 2026.01.02 | ₩15,907 | ₩16,312 | ₩15,111 | ₩16,273 | +2.30% | 4.4만 |
|---|
| 2025.12.31 | ₩15,346 | ₩15,748 | ₩14,994 | ₩15,333 | -0.09% | 3.5만 |
|---|
| 2025.12.30 | ₩15,711 | ₩15,940 | ₩15,157 | ₩15,411 | -1.91% | 4만 |
|---|
| 2025.12.29 | ₩14,198 | ₩15,985 | ₩14,198 | ₩15,450 | +8.82% | 7.9만 |
|---|
| 2025.12.26 | ₩14,406 | ₩14,413 | ₩13,702 | ₩14,198 | -1.45% | 5.2만 |
|---|
| 2025.12.24 | ₩14,263 | ₩14,420 | ₩13,950 | ₩14,354 | +0.64% | 6.2만 |
|---|
| 2025.12.23 | ₩13,728 | ₩14,681 | ₩13,728 | ₩14,002 | +2.00% | 20.6만 |
|---|
| 2025.12.22 | ₩13,402 | ₩13,995 | ₩13,049 | ₩13,832 | +3.21% | 8.6만 |
|---|
| 2025.12.19 | ₩12,397 | ₩13,845 | ₩12,273 | ₩13,376 | +7.89% | 20.1만 |
|---|
| 2025.12.18 | ₩13,206 | ₩13,821 | ₩12,475 | ₩12,540 | -5.04% | 18.2만 |
|---|
| 2025.12.17 | ₩13,819 | ₩14,093 | ₩13,141 | ₩13,154 | -4.82% | 14.8만 |
|---|
| 2025.12.16 | ₩14,681 | ₩15,059 | ₩13,702 | ₩13,780 | -6.13% | 10만 |
|---|
| 2025.12.15 | ₩15,803 | ₩15,803 | ₩14,902 | ₩14,902 | -5.70% | 3.3만 |
|---|
| 2025.12.12 | ₩16,468 | ₩16,573 | ₩15,477 | ₩15,738 | -4.44% | 4.2만 |
|---|
| 2025.12.11 | ₩15,529 | ₩16,677 | ₩15,516 | ₩16,429 | +5.80% | 10.4만 |
|---|
| 2025.12.10 | ₩15,803 | ₩15,942 | ₩15,398 | ₩15,581 | -1.40% | 9.4만 |
|---|
| 2025.12.09 | ₩14,654 | ₩15,985 | ₩14,485 | ₩15,803 | +7.84% | 6.5만 |
|---|
| 2025.12.08 | ₩16,142 | ₩16,286 | ₩14,641 | ₩14,667 | -9.14% | 9만 |
|---|
| 2025.12.05 | ₩16,729 | ₩17,251 | ₩16,136 | ₩16,142 | -3.51% | 7.9만 |
|---|
| 2025.12.04 | ₩16,051 | ₩16,964 | ₩15,698 | ₩16,964 | +5.69% | 5만 |
|---|
| 2025.12.03 | ₩15,411 | ₩16,181 | ₩15,242 | ₩16,025 | +3.98% | 10만 |
|---|
| 2025.12.02 | ₩14,798 | ₩15,568 | ₩14,576 | ₩15,255 | +3.09% | 7.1만 |
|---|
| 2025.12.01 | ₩16,168 | ₩16,599 | ₩14,785 | ₩14,798 | -8.47% | 9.6만 |
|---|
| 2025.11.28 | ₩16,390 | ₩16,779 | ₩16,220 | ₩16,325 | -0.40% | 1.8만 |
|---|
| 2025.11.26 | ₩16,716 | ₩16,964 | ₩16,155 | ₩16,155 | -3.36% | 4만 |
|---|
| 2025.11.25 | ₩15,972 | ₩17,029 | ₩15,698 | ₩16,547 | +3.59% | 5만 |
|---|
| 2025.11.24 | ₩15,568 | ₩16,240 | ₩15,555 | ₩15,946 | +2.43% | 4.5만 |
|---|
| 2025.11.21 | ₩15,920 | ₩16,847 | ₩15,137 | ₩15,568 | -2.21% | 7.9만 |
|---|
| 2025.11.20 | ₩17,577 | ₩18,269 | ₩15,920 | ₩15,933 | -9.35% | 15.7만 |
|---|
| 2025.11.19 | ₩18,269 | ₩19,039 | ₩16,745 | ₩17,290 | -5.36% | 25.8만 |
|---|
| 2025.11.18 | ₩19,078 | ₩19,731 | ₩18,595 | ₩18,595 | -2.53% | 13.3만 |
|---|
| 2025.11.17 | ₩20,161 | ₩20,670 | ₩18,726 | ₩19,352 | -4.01% | 14.3만 |
|---|
| 2025.11.14 | ₩19,757 | ₩21,075 | ₩19,574 | ₩20,377 | +3.14% | 23.1만 |
|---|
| 2025.11.13 | ₩21,479 | ₩22,464 | ₩20,215 | ₩20,422 | -4.92% | 20.5만 |
|---|
| 2025.11.12 | ₩21,427 | ₩22,184 | ₩21,247 | ₩21,610 | +0.85% | 27.5만 |
|---|
| 2025.11.11 | ₩20,892 | ₩21,428 | ₩20,109 | ₩20,879 | -0.06% | 11만 |
|---|
| 2025.11.10 | ₩20,644 | ₩21,414 | ₩20,579 | ₩20,761 | +0.57% | 15.1만 |
|---|
| 2025.11.07 | ₩19,939 | ₩21,179 | ₩19,600 | ₩20,540 | +3.01% | 13.3만 |
|---|
| 2025.11.06 | ₩20,344 | ₩21,910 | ₩20,089 | ₩20,109 | -1.15% | 13.1만 |
|---|
| 2025.11.05 | ₩18,269 | ₩21,427 | ₩18,230 | ₩20,174 | +10.43% | 23.4만 |
|---|
| 2025.11.04 | ₩18,008 | ₩20,109 | ₩18,008 | ₩18,504 | +2.75% | 17.1만 |
|---|
| 2025.11.03 | ₩19,365 | ₩20,014 | ₩18,299 | ₩19,143 | -1.15% | 8.2만 |
|---|
| 2025.10.31 | ₩17,695 | ₩19,574 | ₩17,365 | ₩19,156 | +8.26% | 12.9만 |
|---|
| 2025.10.30 | ₩16,834 | ₩17,512 | ₩16,429 | ₩16,625 | -1.24% | 8.1만 |
|---|
| 2025.10.29 | ₩16,821 | ₩17,564 | ₩16,573 | ₩16,821 | 0.00% | 11.1만 |
|---|
| 2025.10.28 | ₩17,264 | ₩17,773 | ₩16,459 | ₩17,069 | -1.13% | 20.9만 |
|---|
| 2025.10.27 | ₩18,700 | ₩20,618 | ₩17,956 | ₩18,713 | +0.07% | 22.9만 |
|---|
| 2025.10.24 | ₩19,861 | ₩19,992 | ₩18,661 | ₩18,804 | -5.32% | 16.1만 |
|---|
| 2025.10.23 | ₩20,200 | ₩20,775 | ₩19,704 | ₩19,835 | -1.81% | 9.1만 |
|---|
| 2025.10.22 | ₩20,618 | ₩21,270 | ₩19,000 | ₩19,868 | -3.64% | 12.9만 |
|---|
| 2025.10.21 | ₩22,145 | ₩22,393 | ₩20,944 | ₩21,362 | -3.54% | 11.1만 |
|---|
| 2025.10.20 | ₩22,510 | ₩23,489 | ₩21,678 | ₩22,745 | +1.04% | 17.7만 |
|---|
| 2025.10.17 | ₩23,698 | ₩24,024 | ₩20,989 | ₩21,375 | -9.80% | 11.9만 |
|---|
| 2025.10.16 | ₩24,598 | ₩25,264 | ₩22,889 | ₩23,202 | -5.68% | 18.2만 |
|---|
| 2025.10.15 | ₩28,656 | ₩28,695 | ₩24,141 | ₩24,422 | -14.78% | 28.5만 |
|---|
| 2025.10.14 | ₩28,435 | ₩28,852 | ₩26,699 | ₩27,364 | -3.76% | 22.1만 |
|---|
| 2025.10.13 | ₩25,759 | ₩28,483 | ₩25,329 | ₩28,278 | +9.78% | 22.6만 |
|---|
| 2025.10.10 | ₩26,555 | ₩26,738 | ₩23,841 | ₩23,906 | -9.98% | 17.4만 |
|---|