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 | ₩6,196 | ₩6,296 | ₩5,981 | ₩5,981 | -3.46% | 3.3만 |
| 2026.10.08 | ₩5,820 | ₩6,303 | ₩5,820 | ₩6,169 | +5.99% | 6.5만 |
| 2026.10.07 | ₩5,914 | ₩5,941 | ₩5,761 | ₩5,860 | -0.91% | 2.4만 |
| 2026.10.06 | ₩6,035 | ₩6,095 | ₩5,807 | ₩5,995 | -0.67% | 5.9만 |
| 2026.10.05 | ₩5,928 | ₩6,233 | ₩5,780 | ₩5,928 | 0.00% | 3.7만 |
| 2026.10.02 | ₩6,008 | ₩6,008 | ₩5,740 | ₩5,807 | -3.35% | 2.4만 |
| 2026.10.01 | ₩6,021 | ₩6,102 | ₩5,632 | ₩5,887 | -2.23% | 4.6만 |
| 2026.09.30 | ₩5,713 | ₩6,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,021 |
| +5.40% |
| 5.2만 |
| 2026.09.29 | ₩5,807 | ₩6,032 | ₩5,619 | ₩5,673 | -2.31% | 16.5만 |
|---|
| 2026.09.28 | ₩5,968 | ₩6,003 | ₩5,686 | ₩5,820 | -2.47% | 9.4만 |
|---|
| 2026.09.25 | ₩6,316 | ₩6,343 | ₩5,968 | ₩6,035 | -4.46% | 7.2만 |
|---|
| 2026.09.24 | ₩6,290 | ₩6,424 | ₩6,012 | ₩6,316 | +0.43% | 5.1만 |
|---|
| 2026.09.23 | ₩6,853 | ₩6,853 | ₩6,223 | ₩6,330 | -7.63% | 7.3만 |
|---|
| 2026.09.22 | ₩6,665 | ₩6,907 | ₩6,544 | ₩6,893 | +3.42% | 7.6만 |
|---|
| 2026.09.21 | ₩6,732 | ₩6,923 | ₩6,504 | ₩6,585 | -2.19% | 11.5만 |
|---|
| 2026.09.18 | ₩6,799 | ₩6,947 | ₩6,611 | ₩6,719 | -1.18% | 24.8만 |
|---|
| 2026.09.17 | ₩7,228 | ₩7,248 | ₩6,665 | ₩6,799 | -5.94% | 16.5만 |
|---|
| 2026.09.16 | ₩7,416 | ₩7,664 | ₩6,786 | ₩7,081 | -4.52% | 10.2만 |
|---|
| 2026.09.15 | ₩7,483 | ₩7,510 | ₩7,242 | ₩7,295 | -2.51% | 17만 |
|---|
| 2026.09.14 | ₩7,979 | ₩8,237 | ₩7,450 | ₩7,497 | -6.05% | 19.5만 |
|---|
| 2026.09.11 | ₩8,650 | ₩8,650 | ₩7,832 | ₩8,033 | -7.13% | 12만 |
|---|
| 2026.09.10 | ₩8,623 | ₩8,858 | ₩8,395 | ₩8,596 | -0.31% | 7.4만 |
|---|
| 2026.09.09 | ₩8,704 | ₩9,009 | ₩8,623 | ₩8,784 | +0.92% | 6.4만 |
|---|
| 2026.09.08 | ₩9,294 | ₩9,548 | ₩8,690 | ₩8,704 | -6.35% | 5만 |
|---|
| 2026.09.04 | ₩8,569 | ₩9,267 | ₩8,569 | ₩9,200 | +7.36% | 10.8만 |
|---|
| 2026.09.03 | ₩10,031 | ₩10,071 | ₩8,529 | ₩8,583 | -14.44% | 25.3만 |
|---|
| 2026.09.02 | ₩9,776 | ₩10,407 | ₩9,750 | ₩9,951 | +1.78% | 6만 |
|---|
| 2026.09.01 | ₩10,098 | ₩10,259 | ₩9,683 | ₩9,723 | -3.72% | 4.7만 |
|---|
| 2026.08.31 | ₩9,924 | ₩10,554 | ₩9,924 | ₩10,138 | +2.16% | 13.9만 |
|---|
| 2026.08.28 | ₩10,125 | ₩10,192 | ₩9,790 | ₩9,870 | -2.52% | 2.4만 |
|---|
| 2026.08.27 | ₩9,428 | ₩10,219 | ₩9,280 | ₩10,058 | +6.69% | 7.5만 |
|---|
| 2026.08.26 | ₩9,119 | ₩9,850 | ₩9,092 | ₩9,562 | +4.85% | 8.5만 |
|---|
| 2026.08.25 | ₩8,864 | ₩9,092 | ₩8,744 | ₩9,092 | +2.57% | 1.8만 |
|---|
| 2026.08.24 | ₩9,213 | ₩9,267 | ₩8,744 | ₩8,744 | -5.09% | 6.7만 |
|---|
| 2026.08.21 | ₩8,569 | ₩9,180 | ₩8,480 | ₩9,133 | +6.57% | 4.1만 |
|---|
| 2026.08.20 | ₩8,583 | ₩8,945 | ₩8,328 | ₩8,462 | -1.41% | 6.8만 |
|---|
| 2026.08.19 | ₩8,140 | ₩9,240 | ₩8,126 | ₩8,999 | +10.54% | 6.8만 |
|---|
| 2026.08.18 | ₩8,516 | ₩8,623 | ₩8,167 | ₩8,207 | -3.62% | 6.1만 |
|---|
| 2026.08.17 | ₩9,213 | ₩9,213 | ₩8,328 | ₩8,462 | -8.15% | 5.8만 |
|---|
| 2026.08.14 | ₩8,583 | ₩9,283 | ₩8,583 | ₩9,133 | +6.41% | 7만 |
|---|
| 2026.08.13 | ₩8,824 | ₩9,119 | ₩8,583 | ₩8,583 | -2.74% | 12.1만 |
|---|
| 2026.08.12 | ₩8,274 | ₩8,871 | ₩8,127 | ₩8,811 | +6.48% | 11.9만 |
|---|
| 2026.08.11 | ₩8,757 | ₩8,757 | ₩8,113 | ₩8,274 | -5.51% | 3.9만 |
|---|
| 2026.08.10 | ₩8,690 | ₩8,918 | ₩8,375 | ₩8,717 | +0.31% | 10.2만 |
|---|
| 2026.08.07 | ₩8,181 | ₩9,086 | ₩7,778 | ₩8,636 | +5.57% | 14.9만 |
|---|
| 2026.08.06 | ₩8,516 | ₩8,818 | ₩8,053 | ₩8,120 | -4.65% | 7.6만 |
|---|
| 2026.08.05 | ₩9,052 | ₩9,052 | ₩8,207 | ₩8,502 | -6.07% | 6만 |
|---|
| 2026.08.04 | ₩9,240 | ₩9,387 | ₩8,315 | ₩8,623 | -6.68% | 12.1만 |
|---|
| 2026.08.03 | ₩8,462 | ₩9,374 | ₩8,462 | ₩9,240 | +9.19% | 6.8만 |
|---|
| 2026.07.31 | ₩8,985 | ₩9,884 | ₩8,476 | ₩8,730 | -2.84% | 7.9만 |
|---|
| 2026.07.30 | ₩8,717 | ₩9,260 | ₩8,717 | ₩8,851 | +1.54% | 4.8만 |
|---|
| 2026.07.29 | ₩9,092 | ₩9,186 | ₩8,643 | ₩8,677 | -4.57% | 4.9만 |
|---|
| 2026.07.28 | ₩9,508 | ₩9,582 | ₩8,999 | ₩9,092 | -4.37% | 7.3만 |
|---|
| 2026.07.27 | ₩9,750 | ₩10,172 | ₩9,401 | ₩9,481 | -2.75% | 7.8만 |
|---|
| 2026.07.24 | ₩10,407 | ₩10,407 | ₩9,750 | ₩9,750 | -6.31% | 3.2만 |
|---|
| 2026.07.23 | ₩10,179 | ₩10,273 | ₩9,923 | ₩10,219 | +0.40% | 4.2만 |
|---|
| 2026.07.22 | ₩10,206 | ₩10,460 | ₩10,004 | ₩10,071 | -1.31% | 2.2만 |
|---|
| 2026.07.21 | ₩10,521 | ₩10,568 | ₩10,192 | ₩10,192 | -3.12% | 4.2만 |
|---|
| 2026.07.20 | ₩10,782 | ₩10,943 | ₩10,313 | ₩10,313 | -4.35% | 6.4만 |
|---|
| 2026.07.17 | ₩10,836 | ₩11,627 | ₩10,514 | ₩10,729 | -0.99% | 7.7만 |
|---|
| 2026.07.16 | ₩10,702 | ₩11,265 | ₩10,407 | ₩11,158 | +4.26% | 6.9만 |
|---|
| 2026.07.15 | ₩10,393 | ₩10,869 | ₩9,951 | ₩10,407 | +0.13% | 5.5만 |
|---|
| 2026.07.14 | ₩10,903 | ₩11,171 | ₩10,326 | ₩10,353 | -5.04% | 5.1만 |
|---|
| 2026.07.13 | ₩11,466 | ₩11,667 | ₩10,554 | ₩10,755 | -6.20% | 4.8만 |
|---|
| 2026.07.10 | ₩10,487 | ₩11,560 | ₩10,199 | ₩11,533 | +9.97% | 8.8만 |
|---|
| 2026.07.09 | ₩10,916 | ₩10,970 | ₩10,407 | ₩10,407 | -4.67% | 3.2만 |
|---|
| 2026.07.08 | ₩10,554 | ₩11,010 | ₩10,554 | ₩10,782 | +2.16% | 4.5만 |
|---|
| 2026.07.07 | ₩10,710 | ₩10,710 | ₩10,326 | ₩10,501 | -1.95% | 4.1만 |
|---|
| 2026.07.06 | ₩10,635 | ₩10,957 | ₩10,434 | ₩10,527 | -1.01% | 3.3만 |
|---|
| 2026.07.02 | ₩10,796 | ₩11,117 | ₩10,206 | ₩10,420 | -3.48% | 5.7만 |
|---|
| 2026.07.01 | ₩11,359 | ₩11,453 | ₩10,608 | ₩10,608 | -6.61% | 7.4만 |
|---|
| 2026.06.30 | ₩11,775 | ₩12,164 | ₩11,413 | ₩11,466 | -2.62% | 6.7만 |
|---|
| 2026.06.29 | ₩12,351 | ₩12,519 | ₩11,413 | ₩11,667 | -5.54% | 5.5만 |
|---|
| 2026.06.26 | ₩11,815 | ₩12,794 | ₩11,627 | ₩12,539 | +6.13% | 76.4만 |
|---|
| 2026.06.25 | ₩12,378 | ₩12,888 | ₩12,003 | ₩12,016 | -2.93% | 2.6만 |
|---|
| 2026.06.24 | ₩12,459 | ₩12,459 | ₩11,808 | ₩12,150 | -2.48% | 3.6만 |
|---|
| 2026.06.23 | ₩12,405 | ₩12,925 | ₩12,284 | ₩12,593 | +1.51% | 3.1만 |
|---|
| 2026.06.22 | ₩12,941 | ₩13,263 | ₩12,365 | ₩12,526 | -3.21% | 5.2만 |
|---|
| 2026.06.18 | ₩13,330 | ₩13,585 | ₩12,794 | ₩12,941 | -2.92% | 6.4만 |
|---|
| 2026.06.17 | ₩13,370 | ₩13,920 | ₩13,330 | ₩13,330 | -0.30% | 2.1만 |
|---|
| 2026.06.16 | ₩13,840 | ₩14,551 | ₩12,794 | ₩13,370 | -3.39% | 7.7만 |
|---|
| 2026.06.15 | ₩15,342 | ₩15,697 | ₩13,612 | ₩13,652 | -11.01% | 6만 |
|---|
| 2026.06.12 | ₩14,886 | ₩16,763 | ₩14,886 | ₩15,328 | +2.97% | 6.5만 |
|---|
| 2026.06.11 | ₩15,080 | ₩15,610 | ₩14,762 | ₩14,762 | -2.11% | 2.8만 |
|---|
| 2026.06.10 | ₩15,889 | ₩16,445 | ₩14,908 | ₩14,908 | -6.17% | 2.9만 |
|---|
| 2026.06.09 | ₩16,313 | ₩16,366 | ₩15,504 | ₩15,584 | -4.47% | 2.2만 |
|---|
| 2026.06.08 | ₩16,419 | ₩16,697 | ₩15,796 | ₩16,141 | -1.69% | 4.2만 |
|---|
| 2026.06.05 | ₩16,618 | ₩16,816 | ₩15,491 | ₩15,849 | -4.63% | 3.8만 |
|---|
| 2026.06.04 | ₩16,472 | ₩17,108 | ₩15,915 | ₩16,591 | +0.72% | 2.9만 |
|---|
| 2026.06.03 | ₩16,631 | ₩16,896 | ₩16,048 | ₩16,604 | -0.16% | 4.3만 |
|---|
| 2026.06.02 | ₩15,796 | ₩17,095 | ₩15,650 | ₩16,777 | +6.21% | 3.9만 |
|---|
| 2026.06.01 | ₩15,292 | ₩16,247 | ₩14,789 | ₩15,637 | +2.25% | 5만 |
|---|
| 2026.05.29 | ₩15,239 | ₩15,624 | ₩14,723 | ₩15,253 | +0.09% | 1.8만 |
|---|
| 2026.05.28 | ₩15,531 | ₩15,531 | ₩14,868 | ₩15,173 | -2.30% | 2.9만 |
|---|
| 2026.05.27 | ₩15,107 | ₩16,097 | ₩14,656 | ₩15,902 | +5.26% | 3.6만 |
|---|
| 2026.05.26 | ₩13,397 | ₩15,140 | ₩13,397 | ₩15,120 | +12.86% | 9.5만 |
|---|
| 2026.05.22 | ₩13,490 | ₩13,490 | ₩12,867 | ₩13,397 | -0.69% | 4.4만 |
|---|
| 2026.05.21 | ₩12,390 | ₩13,000 | ₩12,298 | ₩12,960 | +4.60% | 2.7만 |
|---|
| 2026.05.20 | ₩12,655 | ₩12,848 | ₩12,351 | ₩12,390 | -2.09% | 1.9만 |
|---|
| 2026.05.19 | ₩12,854 | ₩13,291 | ₩12,602 | ₩12,722 | -1.03% | 1.3만 |
|---|
| 2026.05.18 | ₩13,358 | ₩13,358 | ₩12,775 | ₩12,788 | -4.27% | 3.2만 |
|---|
| 2026.05.15 | ₩13,556 | ₩13,596 | ₩13,252 | ₩13,278 | -2.05% | 1.2만 |
|---|
| 2026.05.14 | ₩13,424 | ₩13,954 | ₩13,225 | ₩13,603 | +1.33% | 3만 |
|---|
| 2026.05.13 | ₩13,782 | ₩13,795 | ₩13,344 | ₩13,411 | -2.69% | 1.8만 |
|---|
| 2026.05.12 | ₩13,397 | ₩14,471 | ₩13,278 | ₩13,861 | +3.46% | 3.6만 |
|---|
| 2026.05.11 | ₩13,914 | ₩14,318 | ₩13,265 | ₩14,166 | +1.81% | 3.4만 |
|---|
| 2026.05.08 | ₩13,994 | ₩14,564 | ₩13,914 | ₩13,954 | -0.28% | 1.2만 |
|---|
| 2026.05.07 | ₩14,338 | ₩14,802 | ₩13,914 | ₩13,994 | -2.40% | 2.4만 |
|---|
| 2026.05.06 | ₩13,994 | ₩14,908 | ₩13,815 | ₩14,590 | +4.26% | 3.8만 |
|---|
| 2026.05.05 | ₩13,464 | ₩14,047 | ₩13,265 | ₩14,007 | +4.04% | 3.4만 |
|---|
| 2026.05.04 | ₩13,305 | ₩13,981 | ₩13,291 | ₩13,470 | +1.25% | 2.4만 |
|---|
| 2026.05.01 | ₩13,238 | ₩13,808 | ₩13,013 | ₩13,344 | +0.80% | 6.2만 |
|---|
| 2026.04.30 | ₩13,212 | ₩13,656 | ₩13,212 | ₩13,278 | +0.50% | 1.7만 |
|---|
| 2026.04.29 | ₩14,235 | ₩14,235 | ₩13,172 | ₩13,199 | -7.28% | 1.4만 |
|---|
| 2026.04.28 | ₩13,742 | ₩14,471 | ₩13,159 | ₩13,305 | -3.18% | 1.3만 |
|---|
| 2026.04.27 | ₩13,384 | ₩14,378 | ₩12,934 | ₩13,583 | +1.49% | 2.5만 |
|---|
| 2026.04.24 | ₩13,636 | ₩13,795 | ₩13,318 | ₩13,450 | -1.36% | 2.2만 |
|---|
| 2026.04.23 | ₩14,140 | ₩14,477 | ₩13,503 | ₩13,517 | -4.40% | 1.7만 |
|---|
| 2026.04.22 | ₩14,643 | ₩14,643 | ₩14,246 | ₩14,272 | -2.53% | 1.9만 |
|---|
| 2026.04.21 | ₩13,994 | ₩14,802 | ₩13,994 | ₩14,219 | +1.61% | 1.6만 |
|---|
| 2026.04.20 | ₩13,914 | ₩14,451 | ₩13,914 | ₩14,060 | +1.05% | 1.8만 |
|---|
| 2026.04.17 | ₩14,550 | ₩14,550 | ₩13,888 | ₩14,060 | -3.37% | 2.4만 |
|---|
| 2026.04.16 | ₩13,583 | ₩14,842 | ₩13,159 | ₩14,564 | +7.22% | 5.3만 |
|---|
| 2026.04.15 | ₩13,841 | ₩14,179 | ₩13,252 | ₩13,530 | -2.25% | 1.6만 |
|---|
| 2026.04.14 | ₩13,941 | ₩14,179 | ₩13,212 | ₩13,530 | -2.95% | 3.2만 |
|---|
| 2026.04.13 | ₩13,530 | ₩14,431 | ₩13,530 | ₩13,822 | +2.15% | 2.8만 |
|---|
| 2026.04.10 | ₩13,305 | ₩13,914 | ₩13,305 | ₩13,583 | +2.09% | 1.4만 |
|---|
| 2026.04.09 | ₩13,729 | ₩13,861 | ₩13,298 | ₩13,318 | -2.99% | 1.7만 |
|---|
| 2026.04.08 | ₩13,954 | ₩14,167 | ₩13,689 | ₩13,835 | -0.85% | 1.9만 |
|---|
| 2026.04.07 | ₩13,649 | ₩13,861 | ₩13,265 | ₩13,689 | +0.29% | 2.5만 |
|---|
| 2026.04.06 | ₩14,312 | ₩14,418 | ₩13,747 | ₩13,901 | -2.87% | 9.8천 |
|---|
| 2026.04.02 | ₩13,172 | ₩14,378 | ₩13,172 | ₩14,365 | +9.05% | 3만 |
|---|
| 2026.04.01 | ₩13,411 | ₩13,928 | ₩13,411 | ₩13,424 | +0.10% | 1.2만 |
|---|
| 2026.03.31 | ₩13,530 | ₩13,978 | ₩13,484 | ₩13,517 | -0.10% | 1.8만 |
|---|
| 2026.03.30 | ₩14,431 | ₩14,431 | ₩13,384 | ₩13,397 | -7.16% | 3.5만 |
|---|
| 2026.03.27 | ₩13,967 | ₩15,133 | ₩13,967 | ₩14,246 | +1.99% | 5.2만 |
|---|
| 2026.03.26 | ₩14,497 | ₩15,160 | ₩13,941 | ₩14,106 | -2.70% | 2.9만 |
|---|
| 2026.03.25 | ₩15,412 | ₩16,035 | ₩14,537 | ₩14,564 | -5.50% | 4.4만 |
|---|
| 2026.03.24 | ₩14,895 | ₩15,796 | ₩14,815 | ₩15,041 | +0.98% | 4.1만 |
|---|
| 2026.03.23 | ₩15,451 | ₩16,101 | ₩14,749 | ₩15,226 | -1.46% | 3만 |
|---|
| 2026.03.20 | ₩14,908 | ₩15,663 | ₩14,391 | ₩15,425 | +3.47% | 8.5만 |
|---|
| 2026.03.19 | ₩13,795 | ₩15,637 | ₩13,596 | ₩15,405 | +11.67% | 3.8만 |
|---|
| 2026.03.18 | ₩14,418 | ₩15,033 | ₩13,808 | ₩14,113 | -2.11% | 3.9만 |
|---|
| 2026.03.17 | ₩13,517 | ₩14,431 | ₩13,517 | ₩14,232 | +5.29% | 3.4만 |
|---|
| 2026.03.16 | ₩14,100 | ₩14,444 | ₩13,252 | ₩13,517 | -4.14% | 3.8만 |
|---|
| 2026.03.13 | ₩15,133 | ₩15,372 | ₩13,464 | ₩13,822 | -8.67% | 8.6만 |
|---|
| 2026.03.12 | ₩16,211 | ₩16,421 | ₩14,784 | ₩15,203 | -6.22% | 3.7만 |
|---|
| 2026.03.11 | ₩15,334 | ₩16,643 | ₩15,224 | ₩16,211 | +5.72% | 3.3만 |
|---|
| 2026.03.10 | ₩15,399 | ₩16,159 | ₩15,111 | ₩15,294 | -0.68% | 2.9만 |
|---|
| 2026.03.09 | ₩15,583 | ₩15,884 | ₩15,262 | ₩15,478 | -0.67% | 1.7만 |
|---|
| 2026.03.06 | ₩15,936 | ₩16,087 | ₩15,569 | ₩15,648 | -1.81% | 3.2만 |
|---|
| 2026.03.05 | ₩15,609 | ₩16,146 | ₩15,425 | ₩15,871 | +1.68% | 2.9만 |
|---|
| 2026.03.04 | ₩15,517 | ₩16,250 | ₩15,327 | ₩15,635 | +0.76% | 2만 |
|---|
| 2026.03.03 | ₩15,294 | ₩16,016 | ₩14,456 | ₩14,993 | -1.97% | 4.7만 |
|---|
| 2026.03.02 | ₩15,177 | ₩16,263 | ₩15,177 | ₩15,674 | +3.28% | 2.9만 |
|---|
| 2026.02.27 | ₩16,866 | ₩16,866 | ₩15,139 | ₩15,425 | -8.54% | 4.3만 |
|---|
| 2026.02.26 | ₩17,036 | ₩17,874 | ₩14,862 | ₩16,774 | -1.54% | 14.6만 |
|---|
| 2026.02.25 | ₩17,023 | ₩17,638 | ₩16,892 | ₩17,029 | +0.04% | 1.9만 |
|---|
| 2026.02.24 | ₩16,381 | ₩17,193 | ₩16,368 | ₩16,840 | +2.80% | 2.8만 |
|---|
| 2026.02.23 | ₩16,957 | ₩17,363 | ₩16,263 | ₩16,525 | -2.55% | 2.6만 |
|---|
| 2026.02.20 | ₩16,931 | ₩17,507 | ₩16,368 | ₩17,128 | +1.16% | 2.3만 |
|---|
| 2026.02.19 | ₩16,552 | ₩17,612 | ₩16,303 | ₩17,010 | +2.77% | 3.3만 |
|---|
| 2026.02.18 | ₩16,656 | ₩17,481 | ₩16,630 | ₩16,840 | +1.10% | 1.9만 |
|---|
| 2026.02.17 | ₩17,547 | ₩17,547 | ₩16,132 | ₩16,630 | -5.22% | 3.7만 |
|---|
| 2026.02.13 | ₩16,840 | ₩18,031 | ₩16,735 | ₩17,547 | +4.20% | 3.4만 |
|---|
| 2026.02.12 | ₩17,390 | ₩17,521 | ₩16,303 | ₩17,023 | -2.11% | 2.7만 |
|---|
| 2026.02.11 | ₩16,067 | ₩17,547 | ₩15,844 | ₩17,298 | +7.66% | 6.3만 |
|---|
| 2026.02.10 | ₩17,101 | ₩17,101 | ₩16,041 | ₩16,211 | -5.21% | 3.5만 |
|---|
| 2026.02.09 | ₩17,782 | ₩18,057 | ₩17,115 | ₩17,206 | -3.24% | 3.3만 |
|---|
| 2026.02.06 | ₩17,455 | ₩18,175 | ₩16,800 | ₩17,809 | +2.03% | 8.2만 |
|---|
| 2026.02.05 | ₩17,481 | ₩17,789 | ₩16,588 | ₩16,787 | -3.97% | 7.2만 |
|---|
| 2026.02.04 | ₩18,332 | ₩18,332 | ₩16,799 | ₩17,861 | -2.57% | 4.2만 |
|---|
| 2026.02.03 | ₩17,010 | ₩18,529 | ₩16,170 | ₩18,372 | +8.01% | 6만 |
|---|
| 2026.02.02 | ₩16,905 | ₩17,357 | ₩16,277 | ₩17,167 | +1.55% | 4.1만 |
|---|
| 2026.01.30 | ₩16,368 | ₩17,350 | ₩16,028 | ₩17,180 | +4.96% | 8.7만 |
|---|
| 2026.01.29 | ₩17,167 | ₩17,193 | ₩15,727 | ₩16,277 | -5.19% | 10만 |
|---|
| 2026.01.28 | ₩18,293 | ₩18,950 | ₩17,534 | ₩17,684 | -3.33% | 3.4만 |
|---|
| 2026.01.27 | ₩16,866 | ₩18,215 | ₩16,656 | ₩17,998 | +6.72% | 4만 |
|---|
| 2026.01.26 | ₩19,314 | ₩19,419 | ₩16,250 | ₩16,905 | -12.47% | 12.2만 |
|---|
| 2026.01.23 | ₩18,359 | ₩19,249 | ₩17,259 | ₩18,987 | +3.42% | 3.4만 |
|---|
| 2026.01.22 | ₩17,743 | ₩18,699 | ₩17,350 | ₩18,345 | +3.39% | 4.9만 |
|---|
| 2026.01.21 | ₩16,735 | ₩18,044 | ₩16,735 | ₩17,494 | +4.54% | 2.9만 |
|---|
| 2026.01.20 | ₩16,460 | ₩17,232 | ₩16,185 | ₩16,866 | +2.47% | 5만 |
|---|
| 2026.01.16 | ₩17,455 | ₩17,573 | ₩16,473 | ₩16,525 | -5.33% | 4.2만 |
|---|
| 2026.01.15 | ₩17,926 | ₩18,319 | ₩16,698 | ₩17,416 | -2.85% | 6.9만 |
|---|
| 2026.01.14 | ₩16,303 | ₩18,201 | ₩16,303 | ₩17,835 | +9.40% | 6.2만 |
|---|
| 2026.01.13 | ₩17,193 | ₩17,193 | ₩16,198 | ₩16,263 | -5.41% | 2.3만 |
|---|
| 2026.01.12 | ₩16,892 | ₩17,534 | ₩16,146 | ₩17,010 | +0.70% | 2.5만 |
|---|
| 2026.01.09 | ₩16,735 | ₩17,409 | ₩16,290 | ₩16,813 | +0.47% | 7.7만 |
|---|
| 2026.01.08 | ₩16,028 | ₩16,591 | ₩15,975 | ₩16,460 | +2.70% | 3만 |
|---|
| 2026.01.07 | ₩16,263 | ₩16,578 | ₩15,648 | ₩16,355 | +0.56% | 3.9만 |
|---|
| 2026.01.06 | ₩16,028 | ₩16,617 | ₩16,028 | ₩16,224 | +1.23% | 3.3만 |
|---|
| 2026.01.05 | ₩16,499 | ₩16,545 | ₩15,884 | ₩15,884 | -3.73% | 1.6만 |
|---|
| 2026.01.02 | ₩15,962 | ₩16,368 | ₩15,163 | ₩16,329 | +2.30% | 4.4만 |
|---|
| 2025.12.31 | ₩15,399 | ₩15,802 | ₩15,046 | ₩15,386 | -0.09% | 3.5만 |
|---|
| 2025.12.30 | ₩15,766 | ₩15,995 | ₩15,209 | ₩15,465 | -1.91% | 4만 |
|---|
| 2025.12.29 | ₩14,247 | ₩16,041 | ₩14,247 | ₩15,504 | +8.82% | 7.9만 |
|---|
| 2025.12.26 | ₩14,456 | ₩14,463 | ₩13,749 | ₩14,247 | -1.45% | 5.2만 |
|---|
| 2025.12.24 | ₩14,312 | ₩14,469 | ₩13,998 | ₩14,404 | +0.64% | 6.2만 |
|---|
| 2025.12.23 | ₩13,775 | ₩14,731 | ₩13,775 | ₩14,050 | +2.00% | 20.6만 |
|---|
| 2025.12.22 | ₩13,448 | ₩14,044 | ₩13,095 | ₩13,880 | +3.21% | 8.6만 |
|---|
| 2025.12.19 | ₩12,440 | ₩13,893 | ₩12,315 | ₩13,422 | +7.89% | 20.1만 |
|---|
| 2025.12.18 | ₩13,252 | ₩13,868 | ₩12,518 | ₩12,584 | -5.04% | 18.2만 |
|---|
| 2025.12.17 | ₩13,867 | ₩14,142 | ₩13,186 | ₩13,199 | -4.82% | 14.8만 |
|---|
| 2025.12.16 | ₩14,731 | ₩15,111 | ₩13,749 | ₩13,828 | -6.13% | 10만 |
|---|
| 2025.12.15 | ₩15,857 | ₩15,857 | ₩14,954 | ₩14,954 | -5.70% | 3.3만 |
|---|
| 2025.12.12 | ₩16,525 | ₩16,630 | ₩15,530 | ₩15,792 | -4.44% | 4.2만 |
|---|
| 2025.12.11 | ₩15,583 | ₩16,735 | ₩15,569 | ₩16,486 | +5.80% | 10.4만 |
|---|
| 2025.12.10 | ₩15,857 | ₩15,998 | ₩15,452 | ₩15,635 | -1.40% | 9.4만 |
|---|
| 2025.12.09 | ₩14,705 | ₩16,041 | ₩14,535 | ₩15,857 | +7.84% | 6.5만 |
|---|
| 2025.12.08 | ₩16,198 | ₩16,342 | ₩14,692 | ₩14,718 | -9.14% | 9만 |
|---|
| 2025.12.05 | ₩16,787 | ₩17,311 | ₩16,191 | ₩16,198 | -3.51% | 7.9만 |
|---|
| 2025.12.04 | ₩16,106 | ₩17,023 | ₩15,753 | ₩17,023 | +5.69% | 5만 |
|---|
| 2025.12.03 | ₩15,465 | ₩16,237 | ₩15,294 | ₩16,080 | +3.98% | 10만 |
|---|
| 2025.12.02 | ₩14,849 | ₩15,622 | ₩14,627 | ₩15,308 | +3.09% | 7.1만 |
|---|
| 2025.12.01 | ₩16,224 | ₩16,656 | ₩14,836 | ₩14,849 | -8.47% | 9.6만 |
|---|
| 2025.11.28 | ₩16,447 | ₩16,837 | ₩16,277 | ₩16,381 | -0.40% | 1.8만 |
|---|
| 2025.11.26 | ₩16,774 | ₩17,023 | ₩16,211 | ₩16,211 | -3.36% | 4만 |
|---|
| 2025.11.25 | ₩16,028 | ₩17,088 | ₩15,753 | ₩16,604 | +3.59% | 5만 |
|---|
| 2025.11.24 | ₩15,622 | ₩16,296 | ₩15,609 | ₩16,002 | +2.43% | 4.5만 |
|---|
| 2025.11.21 | ₩15,975 | ₩16,905 | ₩15,190 | ₩15,622 | -2.21% | 7.9만 |
|---|
| 2025.11.20 | ₩17,638 | ₩18,332 | ₩15,975 | ₩15,988 | -9.35% | 15.7만 |
|---|
| 2025.11.19 | ₩18,332 | ₩19,105 | ₩16,803 | ₩17,350 | -5.36% | 25.8만 |
|---|
| 2025.11.18 | ₩19,144 | ₩19,799 | ₩18,660 | ₩18,660 | -2.53% | 13.3만 |
|---|
| 2025.11.17 | ₩20,231 | ₩20,742 | ₩18,791 | ₩19,419 | -4.01% | 14.3만 |
|---|
| 2025.11.14 | ₩19,825 | ₩21,148 | ₩19,642 | ₩20,447 | +3.14% | 23.1만 |
|---|
| 2025.11.13 | ₩21,554 | ₩22,542 | ₩20,285 | ₩20,493 | -4.92% | 20.5만 |
|---|
| 2025.11.12 | ₩21,501 | ₩22,261 | ₩21,321 | ₩21,685 | +0.85% | 27.5만 |
|---|
| 2025.11.11 | ₩20,964 | ₩21,503 | ₩20,179 | ₩20,951 | -0.06% | 11만 |
|---|
| 2025.11.10 | ₩20,716 | ₩21,488 | ₩20,650 | ₩20,833 | +0.57% | 15.1만 |
|---|
| 2025.11.07 | ₩20,008 | ₩21,252 | ₩19,668 | ₩20,611 | +3.01% | 13.3만 |
|---|
| 2025.11.06 | ₩20,414 | ₩21,986 | ₩20,159 | ₩20,179 | -1.15% | 13.1만 |
|---|
| 2025.11.05 | ₩18,332 | ₩21,501 | ₩18,293 | ₩20,244 | +10.43% | 23.4만 |
|---|
| 2025.11.04 | ₩18,070 | ₩20,179 | ₩18,070 | ₩18,568 | +2.75% | 17.1만 |
|---|
| 2025.11.03 | ₩19,432 | ₩20,083 | ₩18,362 | ₩19,210 | -1.15% | 8.2만 |
|---|
| 2025.10.31 | ₩17,756 | ₩19,642 | ₩17,425 | ₩19,223 | +8.26% | 12.9만 |
|---|
| 2025.10.30 | ₩16,892 | ₩17,573 | ₩16,486 | ₩16,682 | -1.24% | 8.1만 |
|---|
| 2025.10.29 | ₩16,879 | ₩17,625 | ₩16,630 | ₩16,879 | 0.00% | 11.1만 |
|---|
| 2025.10.28 | ₩17,324 | ₩17,835 | ₩16,516 | ₩17,128 | -1.13% | 20.9만 |
|---|
| 2025.10.27 | ₩18,764 | ₩20,689 | ₩18,018 | ₩18,778 | +0.07% | 22.9만 |
|---|
| 2025.10.24 | ₩19,930 | ₩20,061 | ₩18,725 | ₩18,869 | -5.32% | 16.1만 |
|---|
| 2025.10.23 | ₩20,270 | ₩20,847 | ₩19,773 | ₩19,904 | -1.81% | 9.1만 |
|---|
| 2025.10.22 | ₩20,689 | ₩21,344 | ₩19,066 | ₩19,936 | -3.64% | 12.9만 |
|---|
| 2025.10.21 | ₩22,221 | ₩22,470 | ₩21,017 | ₩21,436 | -3.54% | 11.1만 |
|---|
| 2025.10.20 | ₩22,588 | ₩23,570 | ₩21,753 | ₩22,824 | +1.04% | 17.7만 |
|---|
| 2025.10.17 | ₩23,780 | ₩24,107 | ₩21,061 | ₩21,449 | -9.80% | 11.9만 |
|---|
| 2025.10.16 | ₩24,683 | ₩25,351 | ₩22,968 | ₩23,282 | -5.68% | 18.2만 |
|---|
| 2025.10.15 | ₩28,756 | ₩28,795 | ₩24,225 | ₩24,506 | -14.78% | 28.5만 |
|---|
| 2025.10.14 | ₩28,533 | ₩28,952 | ₩26,791 | ₩27,459 | -3.76% | 22.1만 |
|---|
| 2025.10.13 | ₩25,849 | ₩28,581 | ₩25,417 | ₩28,376 | +9.78% | 22.6만 |
|---|
| 2025.10.10 | ₩26,647 | ₩26,831 | ₩23,924 | ₩23,989 | -9.98% | 17.4만 |
|---|