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 | ₩6,182 | ₩6,282 | ₩5,968 | ₩5,968 | -3.46% | 3.3만 |
| 2026.10.08 | ₩5,807 | ₩6,289 | ₩5,807 | ₩6,155 | +5.99% | 6.5만 |
| 2026.10.07 | ₩5,901 | ₩5,928 | ₩5,748 | ₩5,847 | -0.91% | 2.4만 |
| 2026.10.06 | ₩6,021 | ₩6,082 | ₩5,794 | ₩5,981 | -0.67% | 5.9만 |
| 2026.10.05 | ₩5,914 | ₩6,219 | ₩5,767 | ₩5,914 | 0.00% | 3.7만 |
| 2026.10.02 | ₩5,995 | ₩5,995 | ₩5,727 | ₩5,794 | -3.35% | 2.4만 |
| 2026.10.01 | ₩6,008 | ₩6,088 | ₩5,620 | ₩5,874 | -2.23% | 4.6만 |
| 2026.09.30 | ₩5,700 | ₩6,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,008 |
| +5.40% |
| 5.2만 |
| 2026.09.29 | ₩5,794 | ₩6,019 | ₩5,607 | ₩5,660 | -2.31% | 16.5만 |
|---|
| 2026.09.28 | ₩5,955 | ₩5,989 | ₩5,674 | ₩5,807 | -2.47% | 9.4만 |
|---|
| 2026.09.25 | ₩6,302 | ₩6,329 | ₩5,955 | ₩6,021 | -4.46% | 7.2만 |
|---|
| 2026.09.24 | ₩6,276 | ₩6,409 | ₩5,999 | ₩6,302 | +0.43% | 5.1만 |
|---|
| 2026.09.23 | ₩6,838 | ₩6,838 | ₩6,209 | ₩6,316 | -7.63% | 7.3만 |
|---|
| 2026.09.22 | ₩6,650 | ₩6,891 | ₩6,530 | ₩6,878 | +3.42% | 7.6만 |
|---|
| 2026.09.21 | ₩6,717 | ₩6,907 | ₩6,490 | ₩6,570 | -2.19% | 11.5만 |
|---|
| 2026.09.18 | ₩6,784 | ₩6,931 | ₩6,597 | ₩6,704 | -1.18% | 24.8만 |
|---|
| 2026.09.17 | ₩7,212 | ₩7,232 | ₩6,650 | ₩6,784 | -5.94% | 16.5만 |
|---|
| 2026.09.16 | ₩7,400 | ₩7,647 | ₩6,771 | ₩7,065 | -4.52% | 10.2만 |
|---|
| 2026.09.15 | ₩7,467 | ₩7,493 | ₩7,226 | ₩7,279 | -2.51% | 17만 |
|---|
| 2026.09.14 | ₩7,962 | ₩8,219 | ₩7,433 | ₩7,480 | -6.05% | 19.5만 |
|---|
| 2026.09.11 | ₩8,631 | ₩8,631 | ₩7,814 | ₩8,015 | -7.13% | 12만 |
|---|
| 2026.09.10 | ₩8,604 | ₩8,838 | ₩8,376 | ₩8,577 | -0.31% | 7.4만 |
|---|
| 2026.09.09 | ₩8,684 | ₩8,989 | ₩8,604 | ₩8,764 | +0.92% | 6.4만 |
|---|
| 2026.09.08 | ₩9,273 | ₩9,527 | ₩8,671 | ₩8,684 | -6.35% | 5만 |
|---|
| 2026.09.04 | ₩8,550 | ₩9,246 | ₩8,550 | ₩9,179 | +7.36% | 10.8만 |
|---|
| 2026.09.03 | ₩10,009 | ₩10,049 | ₩8,510 | ₩8,564 | -14.44% | 25.3만 |
|---|
| 2026.09.02 | ₩9,755 | ₩10,384 | ₩9,728 | ₩9,929 | +1.78% | 6만 |
|---|
| 2026.09.01 | ₩10,076 | ₩10,236 | ₩9,661 | ₩9,701 | -3.72% | 4.7만 |
|---|
| 2026.08.31 | ₩9,902 | ₩10,531 | ₩9,902 | ₩10,116 | +2.16% | 13.9만 |
|---|
| 2026.08.28 | ₩10,103 | ₩10,169 | ₩9,768 | ₩9,848 | -2.52% | 2.4만 |
|---|
| 2026.08.27 | ₩9,407 | ₩10,196 | ₩9,260 | ₩10,036 | +6.69% | 7.5만 |
|---|
| 2026.08.26 | ₩9,099 | ₩9,828 | ₩9,072 | ₩9,541 | +4.85% | 8.5만 |
|---|
| 2026.08.25 | ₩8,845 | ₩9,072 | ₩8,724 | ₩9,072 | +2.57% | 1.8만 |
|---|
| 2026.08.24 | ₩9,193 | ₩9,246 | ₩8,724 | ₩8,724 | -5.09% | 6.7만 |
|---|
| 2026.08.21 | ₩8,550 | ₩9,159 | ₩8,461 | ₩9,112 | +6.57% | 4.1만 |
|---|
| 2026.08.20 | ₩8,564 | ₩8,925 | ₩8,310 | ₩8,443 | -1.41% | 6.8만 |
|---|
| 2026.08.19 | ₩8,122 | ₩9,219 | ₩8,107 | ₩8,979 | +10.54% | 6.8만 |
|---|
| 2026.08.18 | ₩8,497 | ₩8,604 | ₩8,149 | ₩8,189 | -3.62% | 6.1만 |
|---|
| 2026.08.17 | ₩9,193 | ₩9,193 | ₩8,310 | ₩8,443 | -8.15% | 5.8만 |
|---|
| 2026.08.14 | ₩8,564 | ₩9,262 | ₩8,564 | ₩9,112 | +6.41% | 7만 |
|---|
| 2026.08.13 | ₩8,805 | ₩9,099 | ₩8,564 | ₩8,564 | -2.74% | 12.1만 |
|---|
| 2026.08.12 | ₩8,256 | ₩8,851 | ₩8,109 | ₩8,791 | +6.48% | 11.9만 |
|---|
| 2026.08.11 | ₩8,738 | ₩8,738 | ₩8,095 | ₩8,256 | -5.51% | 3.9만 |
|---|
| 2026.08.10 | ₩8,671 | ₩8,898 | ₩8,356 | ₩8,698 | +0.31% | 10.2만 |
|---|
| 2026.08.07 | ₩8,162 | ₩9,066 | ₩7,761 | ₩8,617 | +5.57% | 14.9만 |
|---|
| 2026.08.06 | ₩8,497 | ₩8,798 | ₩8,035 | ₩8,102 | -4.65% | 7.6만 |
|---|
| 2026.08.05 | ₩9,032 | ₩9,032 | ₩8,189 | ₩8,483 | -6.07% | 6만 |
|---|
| 2026.08.04 | ₩9,219 | ₩9,367 | ₩8,296 | ₩8,604 | -6.68% | 12.1만 |
|---|
| 2026.08.03 | ₩8,443 | ₩9,353 | ₩8,443 | ₩9,219 | +9.19% | 6.8만 |
|---|
| 2026.07.31 | ₩8,965 | ₩9,862 | ₩8,457 | ₩8,711 | -2.84% | 7.9만 |
|---|
| 2026.07.30 | ₩8,698 | ₩9,240 | ₩8,698 | ₩8,831 | +1.54% | 4.8만 |
|---|
| 2026.07.29 | ₩9,072 | ₩9,166 | ₩8,624 | ₩8,657 | -4.57% | 4.9만 |
|---|
| 2026.07.28 | ₩9,487 | ₩9,561 | ₩8,979 | ₩9,072 | -4.37% | 7.3만 |
|---|
| 2026.07.27 | ₩9,728 | ₩10,149 | ₩9,380 | ₩9,460 | -2.75% | 7.8만 |
|---|
| 2026.07.24 | ₩10,384 | ₩10,384 | ₩9,728 | ₩9,728 | -6.31% | 3.2만 |
|---|
| 2026.07.23 | ₩10,156 | ₩10,250 | ₩9,901 | ₩10,196 | +0.40% | 4.2만 |
|---|
| 2026.07.22 | ₩10,183 | ₩10,437 | ₩9,982 | ₩10,049 | -1.31% | 2.2만 |
|---|
| 2026.07.21 | ₩10,497 | ₩10,544 | ₩10,169 | ₩10,169 | -3.12% | 4.2만 |
|---|
| 2026.07.20 | ₩10,758 | ₩10,919 | ₩10,290 | ₩10,290 | -4.35% | 6.4만 |
|---|
| 2026.07.17 | ₩10,812 | ₩11,601 | ₩10,491 | ₩10,705 | -0.99% | 7.7만 |
|---|
| 2026.07.16 | ₩10,678 | ₩11,240 | ₩10,384 | ₩11,133 | +4.26% | 6.9만 |
|---|
| 2026.07.15 | ₩10,370 | ₩10,845 | ₩9,929 | ₩10,384 | +0.13% | 5.5만 |
|---|
| 2026.07.14 | ₩10,879 | ₩11,146 | ₩10,303 | ₩10,330 | -5.04% | 5.1만 |
|---|
| 2026.07.13 | ₩11,441 | ₩11,641 | ₩10,531 | ₩10,731 | -6.20% | 4.8만 |
|---|
| 2026.07.10 | ₩10,464 | ₩11,534 | ₩10,176 | ₩11,508 | +9.97% | 8.8만 |
|---|
| 2026.07.09 | ₩10,892 | ₩10,946 | ₩10,384 | ₩10,384 | -4.67% | 3.2만 |
|---|
| 2026.07.08 | ₩10,531 | ₩10,986 | ₩10,531 | ₩10,758 | +2.16% | 4.5만 |
|---|
| 2026.07.07 | ₩10,686 | ₩10,686 | ₩10,303 | ₩10,477 | -1.95% | 4.1만 |
|---|
| 2026.07.06 | ₩10,611 | ₩10,932 | ₩10,410 | ₩10,504 | -1.01% | 3.3만 |
|---|
| 2026.07.02 | ₩10,772 | ₩11,093 | ₩10,183 | ₩10,397 | -3.48% | 5.7만 |
|---|
| 2026.07.01 | ₩11,334 | ₩11,427 | ₩10,584 | ₩10,584 | -6.61% | 7.4만 |
|---|
| 2026.06.30 | ₩11,748 | ₩12,136 | ₩11,387 | ₩11,441 | -2.62% | 6.7만 |
|---|
| 2026.06.29 | ₩12,324 | ₩12,491 | ₩11,387 | ₩11,641 | -5.54% | 5.5만 |
|---|
| 2026.06.26 | ₩11,789 | ₩12,765 | ₩11,601 | ₩12,511 | +6.13% | 76.4만 |
|---|
| 2026.06.25 | ₩12,351 | ₩12,859 | ₩11,976 | ₩11,989 | -2.93% | 2.6만 |
|---|
| 2026.06.24 | ₩12,431 | ₩12,431 | ₩11,782 | ₩12,123 | -2.48% | 3.6만 |
|---|
| 2026.06.23 | ₩12,377 | ₩12,897 | ₩12,257 | ₩12,565 | +1.51% | 3.1만 |
|---|
| 2026.06.22 | ₩12,913 | ₩13,234 | ₩12,337 | ₩12,498 | -3.21% | 5.2만 |
|---|
| 2026.06.18 | ₩13,301 | ₩13,555 | ₩12,765 | ₩12,913 | -2.92% | 6.4만 |
|---|
| 2026.06.17 | ₩13,341 | ₩13,889 | ₩13,301 | ₩13,301 | -0.30% | 2.1만 |
|---|
| 2026.06.16 | ₩13,809 | ₩14,518 | ₩12,765 | ₩13,341 | -3.39% | 7.7만 |
|---|
| 2026.06.15 | ₩15,308 | ₩15,662 | ₩13,582 | ₩13,622 | -11.01% | 6만 |
|---|
| 2026.06.12 | ₩14,853 | ₩16,726 | ₩14,853 | ₩15,294 | +2.97% | 6.5만 |
|---|
| 2026.06.11 | ₩15,047 | ₩15,576 | ₩14,730 | ₩14,730 | -2.11% | 2.8만 |
|---|
| 2026.06.10 | ₩15,853 | ₩16,409 | ₩14,875 | ₩14,875 | -6.17% | 2.9만 |
|---|
| 2026.06.09 | ₩16,277 | ₩16,329 | ₩15,470 | ₩15,549 | -4.47% | 2.2만 |
|---|
| 2026.06.08 | ₩16,382 | ₩16,660 | ₩15,761 | ₩16,105 | -1.69% | 4.2만 |
|---|
| 2026.06.05 | ₩16,581 | ₩16,779 | ₩15,457 | ₩15,814 | -4.63% | 3.8만 |
|---|
| 2026.06.04 | ₩16,435 | ₩17,070 | ₩15,880 | ₩16,554 | +0.72% | 2.9만 |
|---|
| 2026.06.03 | ₩16,594 | ₩16,858 | ₩16,012 | ₩16,567 | -0.16% | 4.3만 |
|---|
| 2026.06.02 | ₩15,761 | ₩17,057 | ₩15,615 | ₩16,739 | +6.21% | 3.9만 |
|---|
| 2026.06.01 | ₩15,258 | ₩16,210 | ₩14,756 | ₩15,602 | +2.25% | 5만 |
|---|
| 2026.05.29 | ₩15,206 | ₩15,589 | ₩14,690 | ₩15,219 | +0.09% | 1.8만 |
|---|
| 2026.05.28 | ₩15,496 | ₩15,496 | ₩14,835 | ₩15,139 | -2.30% | 2.9만 |
|---|
| 2026.05.27 | ₩15,073 | ₩16,061 | ₩14,624 | ₩15,867 | +5.26% | 3.6만 |
|---|
| 2026.05.26 | ₩13,368 | ₩15,106 | ₩13,368 | ₩15,087 | +12.86% | 9.5만 |
|---|
| 2026.05.22 | ₩13,460 | ₩13,460 | ₩12,839 | ₩13,368 | -0.69% | 4.4만 |
|---|
| 2026.05.21 | ₩12,363 | ₩12,971 | ₩12,270 | ₩12,931 | +4.60% | 2.7만 |
|---|
| 2026.05.20 | ₩12,627 | ₩12,819 | ₩12,323 | ₩12,363 | -2.09% | 1.9만 |
|---|
| 2026.05.19 | ₩12,826 | ₩13,262 | ₩12,574 | ₩12,693 | -1.03% | 1.3만 |
|---|
| 2026.05.18 | ₩13,328 | ₩13,328 | ₩12,746 | ₩12,759 | -4.27% | 3.2만 |
|---|
| 2026.05.15 | ₩13,526 | ₩13,566 | ₩13,222 | ₩13,249 | -2.05% | 1.2만 |
|---|
| 2026.05.14 | ₩13,394 | ₩13,923 | ₩13,196 | ₩13,573 | +1.33% | 3만 |
|---|
| 2026.05.13 | ₩13,751 | ₩13,764 | ₩13,315 | ₩13,381 | -2.69% | 1.8만 |
|---|
| 2026.05.12 | ₩13,368 | ₩14,439 | ₩13,249 | ₩13,830 | +3.46% | 3.6만 |
|---|
| 2026.05.11 | ₩13,883 | ₩14,287 | ₩13,235 | ₩14,135 | +1.81% | 3.4만 |
|---|
| 2026.05.08 | ₩13,963 | ₩14,531 | ₩13,883 | ₩13,923 | -0.28% | 1.2만 |
|---|
| 2026.05.07 | ₩14,306 | ₩14,769 | ₩13,883 | ₩13,963 | -2.40% | 2.4만 |
|---|
| 2026.05.06 | ₩13,963 | ₩14,875 | ₩13,784 | ₩14,558 | +4.26% | 3.8만 |
|---|
| 2026.05.05 | ₩13,434 | ₩14,016 | ₩13,235 | ₩13,976 | +4.04% | 3.4만 |
|---|
| 2026.05.04 | ₩13,275 | ₩13,949 | ₩13,262 | ₩13,440 | +1.25% | 2.4만 |
|---|
| 2026.05.01 | ₩13,209 | ₩13,778 | ₩12,984 | ₩13,315 | +0.80% | 6.2만 |
|---|
| 2026.04.30 | ₩13,183 | ₩13,626 | ₩13,183 | ₩13,249 | +0.50% | 1.7만 |
|---|
| 2026.04.29 | ₩14,203 | ₩14,203 | ₩13,143 | ₩13,169 | -7.28% | 1.4만 |
|---|
| 2026.04.28 | ₩13,711 | ₩14,439 | ₩13,130 | ₩13,275 | -3.18% | 1.3만 |
|---|
| 2026.04.27 | ₩13,354 | ₩14,346 | ₩12,905 | ₩13,553 | +1.49% | 2.5만 |
|---|
| 2026.04.24 | ₩13,606 | ₩13,764 | ₩13,288 | ₩13,421 | -1.36% | 2.2만 |
|---|
| 2026.04.23 | ₩14,108 | ₩14,445 | ₩13,473 | ₩13,487 | -4.40% | 1.7만 |
|---|
| 2026.04.22 | ₩14,611 | ₩14,611 | ₩14,214 | ₩14,240 | -2.53% | 1.9만 |
|---|
| 2026.04.21 | ₩13,963 | ₩14,769 | ₩13,963 | ₩14,187 | +1.61% | 1.6만 |
|---|
| 2026.04.20 | ₩13,883 | ₩14,419 | ₩13,883 | ₩14,029 | +1.05% | 1.8만 |
|---|
| 2026.04.17 | ₩14,518 | ₩14,518 | ₩13,857 | ₩14,029 | -3.37% | 2.4만 |
|---|
| 2026.04.16 | ₩13,553 | ₩14,809 | ₩13,130 | ₩14,531 | +7.22% | 5.3만 |
|---|
| 2026.04.15 | ₩13,811 | ₩14,148 | ₩13,222 | ₩13,500 | -2.25% | 1.6만 |
|---|
| 2026.04.14 | ₩13,910 | ₩14,148 | ₩13,183 | ₩13,500 | -2.95% | 3.2만 |
|---|
| 2026.04.13 | ₩13,500 | ₩14,399 | ₩13,500 | ₩13,791 | +2.15% | 2.8만 |
|---|
| 2026.04.10 | ₩13,275 | ₩13,883 | ₩13,275 | ₩13,553 | +2.09% | 1.4만 |
|---|
| 2026.04.09 | ₩13,698 | ₩13,830 | ₩13,269 | ₩13,288 | -2.99% | 1.7만 |
|---|
| 2026.04.08 | ₩13,923 | ₩14,136 | ₩13,659 | ₩13,804 | -0.85% | 1.9만 |
|---|
| 2026.04.07 | ₩13,619 | ₩13,830 | ₩13,235 | ₩13,659 | +0.29% | 2.5만 |
|---|
| 2026.04.06 | ₩14,280 | ₩14,386 | ₩13,717 | ₩13,870 | -2.87% | 9.8천 |
|---|
| 2026.04.02 | ₩13,143 | ₩14,346 | ₩13,143 | ₩14,333 | +9.05% | 3만 |
|---|
| 2026.04.01 | ₩13,381 | ₩13,897 | ₩13,381 | ₩13,394 | +0.10% | 1.2만 |
|---|
| 2026.03.31 | ₩13,500 | ₩13,947 | ₩13,454 | ₩13,487 | -0.10% | 1.8만 |
|---|
| 2026.03.30 | ₩14,399 | ₩14,399 | ₩13,354 | ₩13,368 | -7.16% | 3.5만 |
|---|
| 2026.03.27 | ₩13,936 | ₩15,100 | ₩13,936 | ₩14,214 | +1.99% | 5.2만 |
|---|
| 2026.03.26 | ₩14,465 | ₩15,126 | ₩13,910 | ₩14,075 | -2.70% | 2.9만 |
|---|
| 2026.03.25 | ₩15,377 | ₩15,999 | ₩14,505 | ₩14,531 | -5.50% | 4.4만 |
|---|
| 2026.03.24 | ₩14,862 | ₩15,761 | ₩14,782 | ₩15,007 | +0.98% | 4.1만 |
|---|
| 2026.03.23 | ₩15,417 | ₩16,065 | ₩14,716 | ₩15,192 | -1.46% | 3만 |
|---|
| 2026.03.20 | ₩14,875 | ₩15,629 | ₩14,359 | ₩15,391 | +3.47% | 8.5만 |
|---|
| 2026.03.19 | ₩13,764 | ₩15,602 | ₩13,566 | ₩15,371 | +11.67% | 3.8만 |
|---|
| 2026.03.18 | ₩14,386 | ₩14,999 | ₩13,778 | ₩14,082 | -2.11% | 3.9만 |
|---|
| 2026.03.17 | ₩13,487 | ₩14,399 | ₩13,487 | ₩14,201 | +5.29% | 3.4만 |
|---|
| 2026.03.16 | ₩14,068 | ₩14,412 | ₩13,222 | ₩13,487 | -4.14% | 3.8만 |
|---|
| 2026.03.13 | ₩15,100 | ₩15,338 | ₩13,434 | ₩13,791 | -8.67% | 8.6만 |
|---|
| 2026.03.12 | ₩16,175 | ₩16,384 | ₩14,751 | ₩15,169 | -6.22% | 3.7만 |
|---|
| 2026.03.11 | ₩15,300 | ₩16,606 | ₩15,190 | ₩16,175 | +5.72% | 3.3만 |
|---|
| 2026.03.10 | ₩15,365 | ₩16,123 | ₩15,078 | ₩15,260 | -0.68% | 2.9만 |
|---|
| 2026.03.09 | ₩15,548 | ₩15,848 | ₩15,228 | ₩15,443 | -0.67% | 1.7만 |
|---|
| 2026.03.06 | ₩15,901 | ₩16,051 | ₩15,535 | ₩15,613 | -1.81% | 3.2만 |
|---|
| 2026.03.05 | ₩15,574 | ₩16,110 | ₩15,391 | ₩15,835 | +1.68% | 2.9만 |
|---|
| 2026.03.04 | ₩15,483 | ₩16,214 | ₩15,293 | ₩15,600 | +0.76% | 2만 |
|---|
| 2026.03.03 | ₩15,260 | ₩15,980 | ₩14,424 | ₩14,960 | -1.97% | 4.7만 |
|---|
| 2026.03.02 | ₩15,143 | ₩16,227 | ₩15,143 | ₩15,639 | +3.28% | 2.9만 |
|---|
| 2026.02.27 | ₩16,828 | ₩16,828 | ₩15,105 | ₩15,391 | -8.54% | 4.3만 |
|---|
| 2026.02.26 | ₩16,998 | ₩17,834 | ₩14,829 | ₩16,737 | -1.54% | 14.6만 |
|---|
| 2026.02.25 | ₩16,985 | ₩17,599 | ₩16,854 | ₩16,992 | +0.04% | 1.9만 |
|---|
| 2026.02.24 | ₩16,345 | ₩17,155 | ₩16,332 | ₩16,802 | +2.80% | 2.8만 |
|---|
| 2026.02.23 | ₩16,920 | ₩17,325 | ₩16,227 | ₩16,489 | -2.55% | 2.6만 |
|---|
| 2026.02.20 | ₩16,894 | ₩17,469 | ₩16,332 | ₩17,090 | +1.16% | 2.3만 |
|---|
| 2026.02.19 | ₩16,515 | ₩17,573 | ₩16,266 | ₩16,972 | +2.77% | 3.3만 |
|---|
| 2026.02.18 | ₩16,619 | ₩17,442 | ₩16,593 | ₩16,802 | +1.10% | 1.9만 |
|---|
| 2026.02.17 | ₩17,508 | ₩17,508 | ₩16,097 | ₩16,593 | -5.22% | 3.7만 |
|---|
| 2026.02.13 | ₩16,802 | ₩17,991 | ₩16,698 | ₩17,508 | +4.20% | 3.4만 |
|---|
| 2026.02.12 | ₩17,351 | ₩17,482 | ₩16,266 | ₩16,985 | -2.11% | 2.7만 |
|---|
| 2026.02.11 | ₩16,031 | ₩17,508 | ₩15,809 | ₩17,259 | +7.66% | 6.3만 |
|---|
| 2026.02.10 | ₩17,063 | ₩17,063 | ₩16,005 | ₩16,175 | -5.21% | 3.5만 |
|---|
| 2026.02.09 | ₩17,743 | ₩18,017 | ₩17,077 | ₩17,168 | -3.24% | 3.3만 |
|---|
| 2026.02.06 | ₩17,416 | ₩18,135 | ₩16,763 | ₩17,769 | +2.03% | 8.2만 |
|---|
| 2026.02.05 | ₩17,442 | ₩17,749 | ₩16,551 | ₩16,750 | -3.97% | 7.2만 |
|---|
| 2026.02.04 | ₩18,292 | ₩18,292 | ₩16,762 | ₩17,821 | -2.57% | 4.2만 |
|---|
| 2026.02.03 | ₩16,972 | ₩18,488 | ₩16,135 | ₩18,331 | +8.01% | 6만 |
|---|
| 2026.02.02 | ₩16,867 | ₩17,318 | ₩16,240 | ₩17,129 | +1.55% | 4.1만 |
|---|
| 2026.01.30 | ₩16,332 | ₩17,312 | ₩15,992 | ₩17,142 | +4.96% | 8.7만 |
|---|
| 2026.01.29 | ₩17,129 | ₩17,155 | ₩15,692 | ₩16,240 | -5.19% | 10만 |
|---|
| 2026.01.28 | ₩18,252 | ₩18,908 | ₩17,495 | ₩17,645 | -3.33% | 3.4만 |
|---|
| 2026.01.27 | ₩16,828 | ₩18,174 | ₩16,619 | ₩17,958 | +6.72% | 4만 |
|---|
| 2026.01.26 | ₩19,272 | ₩19,376 | ₩16,214 | ₩16,867 | -12.47% | 12.2만 |
|---|
| 2026.01.23 | ₩18,318 | ₩19,206 | ₩17,220 | ₩18,945 | +3.42% | 3.4만 |
|---|
| 2026.01.22 | ₩17,704 | ₩18,657 | ₩17,312 | ₩18,305 | +3.39% | 4.9만 |
|---|
| 2026.01.21 | ₩16,698 | ₩18,004 | ₩16,698 | ₩17,455 | +4.54% | 2.9만 |
|---|
| 2026.01.20 | ₩16,423 | ₩17,194 | ₩16,149 | ₩16,828 | +2.47% | 5만 |
|---|
| 2026.01.16 | ₩17,416 | ₩17,534 | ₩16,436 | ₩16,489 | -5.33% | 4.2만 |
|---|
| 2026.01.15 | ₩17,887 | ₩18,279 | ₩16,661 | ₩17,377 | -2.85% | 6.9만 |
|---|
| 2026.01.14 | ₩16,266 | ₩18,161 | ₩16,266 | ₩17,795 | +9.40% | 6.2만 |
|---|
| 2026.01.13 | ₩17,155 | ₩17,155 | ₩16,162 | ₩16,227 | -5.41% | 2.3만 |
|---|
| 2026.01.12 | ₩16,854 | ₩17,495 | ₩16,110 | ₩16,972 | +0.70% | 2.5만 |
|---|
| 2026.01.09 | ₩16,698 | ₩17,371 | ₩16,253 | ₩16,776 | +0.47% | 7.7만 |
|---|
| 2026.01.08 | ₩15,992 | ₩16,554 | ₩15,940 | ₩16,423 | +2.70% | 3만 |
|---|
| 2026.01.07 | ₩16,227 | ₩16,541 | ₩15,613 | ₩16,319 | +0.56% | 3.9만 |
|---|
| 2026.01.06 | ₩15,992 | ₩16,580 | ₩15,992 | ₩16,188 | +1.23% | 3.3만 |
|---|
| 2026.01.05 | ₩16,462 | ₩16,508 | ₩15,848 | ₩15,848 | -3.73% | 1.6만 |
|---|
| 2026.01.02 | ₩15,927 | ₩16,332 | ₩15,130 | ₩16,293 | +2.30% | 4.4만 |
|---|
| 2025.12.31 | ₩15,365 | ₩15,767 | ₩15,012 | ₩15,352 | -0.09% | 3.5만 |
|---|
| 2025.12.30 | ₩15,731 | ₩15,959 | ₩15,176 | ₩15,430 | -1.91% | 4만 |
|---|
| 2025.12.29 | ₩14,215 | ₩16,005 | ₩14,215 | ₩15,469 | +8.82% | 7.9만 |
|---|
| 2025.12.26 | ₩14,424 | ₩14,431 | ₩13,719 | ₩14,215 | -1.45% | 5.2만 |
|---|
| 2025.12.24 | ₩14,281 | ₩14,437 | ₩13,967 | ₩14,372 | +0.64% | 6.2만 |
|---|
| 2025.12.23 | ₩13,745 | ₩14,699 | ₩13,745 | ₩14,019 | +2.00% | 20.6만 |
|---|
| 2025.12.22 | ₩13,418 | ₩14,013 | ₩13,065 | ₩13,849 | +3.21% | 8.6만 |
|---|
| 2025.12.19 | ₩12,412 | ₩13,862 | ₩12,288 | ₩13,392 | +7.89% | 20.1만 |
|---|
| 2025.12.18 | ₩13,222 | ₩13,838 | ₩12,491 | ₩12,556 | -5.04% | 18.2만 |
|---|
| 2025.12.17 | ₩13,836 | ₩14,111 | ₩13,157 | ₩13,170 | -4.82% | 14.8만 |
|---|
| 2025.12.16 | ₩14,699 | ₩15,078 | ₩13,719 | ₩13,797 | -6.13% | 10만 |
|---|
| 2025.12.15 | ₩15,822 | ₩15,822 | ₩14,921 | ₩14,921 | -5.70% | 3.3만 |
|---|
| 2025.12.12 | ₩16,489 | ₩16,593 | ₩15,496 | ₩15,757 | -4.44% | 4.2만 |
|---|
| 2025.12.11 | ₩15,548 | ₩16,698 | ₩15,535 | ₩16,449 | +5.80% | 10.4만 |
|---|
| 2025.12.10 | ₩15,822 | ₩15,962 | ₩15,417 | ₩15,600 | -1.40% | 9.4만 |
|---|
| 2025.12.09 | ₩14,672 | ₩16,005 | ₩14,503 | ₩15,822 | +7.84% | 6.5만 |
|---|
| 2025.12.08 | ₩16,162 | ₩16,306 | ₩14,659 | ₩14,686 | -9.14% | 9만 |
|---|
| 2025.12.05 | ₩16,750 | ₩17,273 | ₩16,155 | ₩16,162 | -3.51% | 7.9만 |
|---|
| 2025.12.04 | ₩16,071 | ₩16,985 | ₩15,718 | ₩16,985 | +5.69% | 5만 |
|---|
| 2025.12.03 | ₩15,430 | ₩16,201 | ₩15,260 | ₩16,044 | +3.98% | 10만 |
|---|
| 2025.12.02 | ₩14,816 | ₩15,587 | ₩14,594 | ₩15,274 | +3.09% | 7.1만 |
|---|
| 2025.12.01 | ₩16,188 | ₩16,619 | ₩14,803 | ₩14,816 | -8.47% | 9.6만 |
|---|
| 2025.11.28 | ₩16,410 | ₩16,800 | ₩16,240 | ₩16,345 | -0.40% | 1.8만 |
|---|
| 2025.11.26 | ₩16,737 | ₩16,985 | ₩16,175 | ₩16,175 | -3.36% | 4만 |
|---|
| 2025.11.25 | ₩15,992 | ₩17,050 | ₩15,718 | ₩16,567 | +3.59% | 5만 |
|---|
| 2025.11.24 | ₩15,587 | ₩16,260 | ₩15,574 | ₩15,966 | +2.43% | 4.5만 |
|---|
| 2025.11.21 | ₩15,940 | ₩16,867 | ₩15,156 | ₩15,587 | -2.21% | 7.9만 |
|---|
| 2025.11.20 | ₩17,599 | ₩18,292 | ₩15,940 | ₩15,953 | -9.35% | 15.7만 |
|---|
| 2025.11.19 | ₩18,292 | ₩19,062 | ₩16,766 | ₩17,312 | -5.36% | 25.8만 |
|---|
| 2025.11.18 | ₩19,102 | ₩19,755 | ₩18,618 | ₩18,618 | -2.53% | 13.3만 |
|---|
| 2025.11.17 | ₩20,186 | ₩20,696 | ₩18,749 | ₩19,376 | -4.01% | 14.3만 |
|---|
| 2025.11.14 | ₩19,781 | ₩21,101 | ₩19,598 | ₩20,402 | +3.14% | 23.1만 |
|---|
| 2025.11.13 | ₩21,506 | ₩22,492 | ₩20,240 | ₩20,447 | -4.92% | 20.5만 |
|---|
| 2025.11.12 | ₩21,453 | ₩22,211 | ₩21,273 | ₩21,636 | +0.85% | 27.5만 |
|---|
| 2025.11.11 | ₩20,918 | ₩21,455 | ₩20,134 | ₩20,905 | -0.06% | 11만 |
|---|
| 2025.11.10 | ₩20,670 | ₩21,440 | ₩20,604 | ₩20,787 | +0.57% | 15.1만 |
|---|
| 2025.11.07 | ₩19,964 | ₩21,205 | ₩19,624 | ₩20,565 | +3.01% | 13.3만 |
|---|
| 2025.11.06 | ₩20,369 | ₩21,937 | ₩20,114 | ₩20,134 | -1.15% | 13.1만 |
|---|
| 2025.11.05 | ₩18,292 | ₩21,453 | ₩18,252 | ₩20,199 | +10.43% | 23.4만 |
|---|
| 2025.11.04 | ₩18,030 | ₩20,134 | ₩18,030 | ₩18,527 | +2.75% | 17.1만 |
|---|
| 2025.11.03 | ₩19,389 | ₩20,038 | ₩18,322 | ₩19,167 | -1.15% | 8.2만 |
|---|
| 2025.10.31 | ₩17,717 | ₩19,598 | ₩17,386 | ₩19,180 | +8.26% | 12.9만 |
|---|
| 2025.10.30 | ₩16,854 | ₩17,534 | ₩16,449 | ₩16,645 | -1.24% | 8.1만 |
|---|
| 2025.10.29 | ₩16,841 | ₩17,586 | ₩16,593 | ₩16,841 | 0.00% | 11.1만 |
|---|
| 2025.10.28 | ₩17,286 | ₩17,795 | ₩16,479 | ₩17,090 | -1.13% | 20.9만 |
|---|
| 2025.10.27 | ₩18,723 | ₩20,643 | ₩17,978 | ₩18,736 | +0.07% | 22.9만 |
|---|
| 2025.10.24 | ₩19,886 | ₩20,016 | ₩18,684 | ₩18,827 | -5.32% | 16.1만 |
|---|
| 2025.10.23 | ₩20,225 | ₩20,800 | ₩19,729 | ₩19,859 | -1.81% | 9.1만 |
|---|
| 2025.10.22 | ₩20,643 | ₩21,297 | ₩19,023 | ₩19,892 | -3.64% | 12.9만 |
|---|
| 2025.10.21 | ₩22,172 | ₩22,420 | ₩20,970 | ₩21,388 | -3.54% | 11.1만 |
|---|
| 2025.10.20 | ₩22,538 | ₩23,518 | ₩21,704 | ₩22,773 | +1.04% | 17.7만 |
|---|
| 2025.10.17 | ₩23,727 | ₩24,053 | ₩21,014 | ₩21,401 | -9.80% | 11.9만 |
|---|
| 2025.10.16 | ₩24,628 | ₩25,295 | ₩22,917 | ₩23,230 | -5.68% | 18.2만 |
|---|
| 2025.10.15 | ₩28,692 | ₩28,731 | ₩24,171 | ₩24,452 | -14.78% | 28.5만 |
|---|
| 2025.10.14 | ₩28,470 | ₩28,888 | ₩26,732 | ₩27,398 | -3.76% | 22.1만 |
|---|
| 2025.10.13 | ₩25,791 | ₩28,518 | ₩25,360 | ₩28,313 | +9.78% | 22.6만 |
|---|
| 2025.10.10 | ₩26,588 | ₩26,771 | ₩23,871 | ₩23,936 | -9.98% | 17.4만 |
|---|