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 | ₩6,164 | ₩6,264 | ₩5,951 | ₩5,951 | -3.46% | 3.3만 |
| 2026.10.08 | ₩5,791 | ₩6,271 | ₩5,791 | ₩6,138 | +5.99% | 6.5만 |
| 2026.10.07 | ₩5,884 | ₩5,911 | ₩5,732 | ₩5,831 | -0.91% | 2.4만 |
| 2026.10.06 | ₩6,004 | ₩6,064 | ₩5,777 | ₩5,964 | -0.67% | 5.9만 |
| 2026.10.05 | ₩5,898 | ₩6,202 | ₩5,751 | ₩5,898 | 0.00% | 3.7만 |
| 2026.10.02 | ₩5,978 | ₩5,978 | ₩5,711 | ₩5,777 | -3.35% | 2.4만 |
| 2026.10.01 | ₩5,991 | ₩6,071 | ₩5,604 | ₩5,857 | -2.23% | 4.6만 |
| 2026.09.30 | ₩5,684 | ₩6,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,991 |
| +5.40% |
| 5.2만 |
| 2026.09.29 | ₩5,777 | ₩6,002 | ₩5,591 | ₩5,644 | -2.31% | 16.5만 |
|---|
| 2026.09.28 | ₩5,938 | ₩5,972 | ₩5,657 | ₩5,791 | -2.47% | 9.4만 |
|---|
| 2026.09.25 | ₩6,284 | ₩6,311 | ₩5,938 | ₩6,004 | -4.46% | 7.2만 |
|---|
| 2026.09.24 | ₩6,258 | ₩6,391 | ₩5,982 | ₩6,284 | +0.43% | 5.1만 |
|---|
| 2026.09.23 | ₩6,818 | ₩6,818 | ₩6,191 | ₩6,298 | -7.63% | 7.3만 |
|---|
| 2026.09.22 | ₩6,631 | ₩6,872 | ₩6,511 | ₩6,858 | +3.42% | 7.6만 |
|---|
| 2026.09.21 | ₩6,698 | ₩6,888 | ₩6,471 | ₩6,551 | -2.19% | 11.5만 |
|---|
| 2026.09.18 | ₩6,765 | ₩6,912 | ₩6,578 | ₩6,685 | -1.18% | 24.8만 |
|---|
| 2026.09.17 | ₩7,192 | ₩7,212 | ₩6,631 | ₩6,765 | -5.94% | 16.5만 |
|---|
| 2026.09.16 | ₩7,379 | ₩7,625 | ₩6,751 | ₩7,045 | -4.52% | 10.2만 |
|---|
| 2026.09.15 | ₩7,445 | ₩7,472 | ₩7,205 | ₩7,258 | -2.51% | 17만 |
|---|
| 2026.09.14 | ₩7,939 | ₩8,195 | ₩7,412 | ₩7,459 | -6.05% | 19.5만 |
|---|
| 2026.09.11 | ₩8,606 | ₩8,606 | ₩7,792 | ₩7,992 | -7.13% | 12만 |
|---|
| 2026.09.10 | ₩8,579 | ₩8,813 | ₩8,353 | ₩8,553 | -0.31% | 7.4만 |
|---|
| 2026.09.09 | ₩8,659 | ₩8,964 | ₩8,579 | ₩8,740 | +0.92% | 6.4만 |
|---|
| 2026.09.08 | ₩9,247 | ₩9,500 | ₩8,646 | ₩8,659 | -6.35% | 5만 |
|---|
| 2026.09.04 | ₩8,526 | ₩9,220 | ₩8,526 | ₩9,153 | +7.36% | 10.8만 |
|---|
| 2026.09.03 | ₩9,980 | ₩10,020 | ₩8,486 | ₩8,539 | -14.44% | 25.3만 |
|---|
| 2026.09.02 | ₩9,727 | ₩10,354 | ₩9,700 | ₩9,900 | +1.78% | 6만 |
|---|
| 2026.09.01 | ₩10,047 | ₩10,207 | ₩9,634 | ₩9,674 | -3.72% | 4.7만 |
|---|
| 2026.08.31 | ₩9,874 | ₩10,501 | ₩9,874 | ₩10,087 | +2.16% | 13.9만 |
|---|
| 2026.08.28 | ₩10,074 | ₩10,141 | ₩9,740 | ₩9,820 | -2.52% | 2.4만 |
|---|
| 2026.08.27 | ₩9,380 | ₩10,167 | ₩9,233 | ₩10,007 | +6.69% | 7.5만 |
|---|
| 2026.08.26 | ₩9,073 | ₩9,800 | ₩9,046 | ₩9,513 | +4.85% | 8.5만 |
|---|
| 2026.08.25 | ₩8,820 | ₩9,046 | ₩8,700 | ₩9,046 | +2.57% | 1.8만 |
|---|
| 2026.08.24 | ₩9,167 | ₩9,220 | ₩8,700 | ₩8,700 | -5.09% | 6.7만 |
|---|
| 2026.08.21 | ₩8,526 | ₩9,133 | ₩8,437 | ₩9,086 | +6.57% | 4.1만 |
|---|
| 2026.08.20 | ₩8,539 | ₩8,900 | ₩8,286 | ₩8,419 | -1.41% | 6.8만 |
|---|
| 2026.08.19 | ₩8,099 | ₩9,193 | ₩8,084 | ₩8,953 | +10.54% | 6.8만 |
|---|
| 2026.08.18 | ₩8,473 | ₩8,579 | ₩8,126 | ₩8,166 | -3.62% | 6.1만 |
|---|
| 2026.08.17 | ₩9,167 | ₩9,167 | ₩8,286 | ₩8,419 | -8.15% | 5.8만 |
|---|
| 2026.08.14 | ₩8,539 | ₩9,236 | ₩8,539 | ₩9,086 | +6.41% | 7만 |
|---|
| 2026.08.13 | ₩8,780 | ₩9,073 | ₩8,539 | ₩8,539 | -2.74% | 12.1만 |
|---|
| 2026.08.12 | ₩8,233 | ₩8,826 | ₩8,086 | ₩8,766 | +6.48% | 11.9만 |
|---|
| 2026.08.11 | ₩8,713 | ₩8,713 | ₩8,072 | ₩8,233 | -5.51% | 3.9만 |
|---|
| 2026.08.10 | ₩8,646 | ₩8,873 | ₩8,333 | ₩8,673 | +0.31% | 10.2만 |
|---|
| 2026.08.07 | ₩8,139 | ₩9,040 | ₩7,739 | ₩8,593 | +5.57% | 14.9만 |
|---|
| 2026.08.06 | ₩8,473 | ₩8,773 | ₩8,012 | ₩8,079 | -4.65% | 7.6만 |
|---|
| 2026.08.05 | ₩9,006 | ₩9,006 | ₩8,166 | ₩8,459 | -6.07% | 6만 |
|---|
| 2026.08.04 | ₩9,193 | ₩9,340 | ₩8,273 | ₩8,579 | -6.68% | 12.1만 |
|---|
| 2026.08.03 | ₩8,419 | ₩9,327 | ₩8,419 | ₩9,193 | +9.19% | 6.8만 |
|---|
| 2026.07.31 | ₩8,940 | ₩9,834 | ₩8,433 | ₩8,686 | -2.84% | 7.9만 |
|---|
| 2026.07.30 | ₩8,673 | ₩9,213 | ₩8,673 | ₩8,806 | +1.54% | 4.8만 |
|---|
| 2026.07.29 | ₩9,046 | ₩9,140 | ₩8,599 | ₩8,633 | -4.57% | 4.9만 |
|---|
| 2026.07.28 | ₩9,460 | ₩9,533 | ₩8,953 | ₩9,046 | -4.37% | 7.3만 |
|---|
| 2026.07.27 | ₩9,700 | ₩10,121 | ₩9,353 | ₩9,433 | -2.75% | 7.8만 |
|---|
| 2026.07.24 | ₩10,354 | ₩10,354 | ₩9,700 | ₩9,700 | -6.31% | 3.2만 |
|---|
| 2026.07.23 | ₩10,127 | ₩10,221 | ₩9,872 | ₩10,167 | +0.40% | 4.2만 |
|---|
| 2026.07.22 | ₩10,154 | ₩10,407 | ₩9,954 | ₩10,020 | -1.31% | 2.2만 |
|---|
| 2026.07.21 | ₩10,467 | ₩10,514 | ₩10,141 | ₩10,141 | -3.12% | 4.2만 |
|---|
| 2026.07.20 | ₩10,728 | ₩10,888 | ₩10,261 | ₩10,261 | -4.35% | 6.4만 |
|---|
| 2026.07.17 | ₩10,781 | ₩11,568 | ₩10,461 | ₩10,674 | -0.99% | 7.7만 |
|---|
| 2026.07.16 | ₩10,648 | ₩11,208 | ₩10,354 | ₩11,101 | +4.26% | 6.9만 |
|---|
| 2026.07.15 | ₩10,341 | ₩10,814 | ₩9,900 | ₩10,354 | +0.13% | 5.5만 |
|---|
| 2026.07.14 | ₩10,848 | ₩11,115 | ₩10,274 | ₩10,301 | -5.04% | 5.1만 |
|---|
| 2026.07.13 | ₩11,408 | ₩11,608 | ₩10,501 | ₩10,701 | -6.20% | 4.8만 |
|---|
| 2026.07.10 | ₩10,434 | ₩11,501 | ₩10,147 | ₩11,475 | +9.97% | 8.8만 |
|---|
| 2026.07.09 | ₩10,861 | ₩10,914 | ₩10,354 | ₩10,354 | -4.67% | 3.2만 |
|---|
| 2026.07.08 | ₩10,501 | ₩10,954 | ₩10,501 | ₩10,728 | +2.16% | 4.5만 |
|---|
| 2026.07.07 | ₩10,656 | ₩10,656 | ₩10,274 | ₩10,447 | -1.95% | 4.1만 |
|---|
| 2026.07.06 | ₩10,581 | ₩10,901 | ₩10,381 | ₩10,474 | -1.01% | 3.3만 |
|---|
| 2026.07.02 | ₩10,741 | ₩11,061 | ₩10,154 | ₩10,367 | -3.48% | 5.7만 |
|---|
| 2026.07.01 | ₩11,301 | ₩11,395 | ₩10,554 | ₩10,554 | -6.61% | 7.4만 |
|---|
| 2026.06.30 | ₩11,715 | ₩12,102 | ₩11,355 | ₩11,408 | -2.62% | 6.7만 |
|---|
| 2026.06.29 | ₩12,289 | ₩12,456 | ₩11,355 | ₩11,608 | -5.54% | 5.5만 |
|---|
| 2026.06.26 | ₩11,755 | ₩12,729 | ₩11,568 | ₩12,476 | +6.13% | 76.4만 |
|---|
| 2026.06.25 | ₩12,315 | ₩12,822 | ₩11,942 | ₩11,955 | -2.93% | 2.6만 |
|---|
| 2026.06.24 | ₩12,395 | ₩12,395 | ₩11,748 | ₩12,089 | -2.48% | 3.6만 |
|---|
| 2026.06.23 | ₩12,342 | ₩12,860 | ₩12,222 | ₩12,529 | +1.51% | 3.1만 |
|---|
| 2026.06.22 | ₩12,876 | ₩13,196 | ₩12,302 | ₩12,462 | -3.21% | 5.2만 |
|---|
| 2026.06.18 | ₩13,263 | ₩13,516 | ₩12,729 | ₩12,876 | -2.92% | 6.4만 |
|---|
| 2026.06.17 | ₩13,303 | ₩13,850 | ₩13,263 | ₩13,263 | -0.30% | 2.1만 |
|---|
| 2026.06.16 | ₩13,770 | ₩14,477 | ₩12,729 | ₩13,303 | -3.39% | 7.7만 |
|---|
| 2026.06.15 | ₩15,264 | ₩15,618 | ₩13,543 | ₩13,583 | -11.01% | 6만 |
|---|
| 2026.06.12 | ₩14,811 | ₩16,679 | ₩14,811 | ₩15,251 | +2.97% | 6.5만 |
|---|
| 2026.06.11 | ₩15,004 | ₩15,531 | ₩14,688 | ₩14,688 | -2.11% | 2.8만 |
|---|
| 2026.06.10 | ₩15,808 | ₩16,362 | ₩14,833 | ₩14,833 | -6.17% | 2.9만 |
|---|
| 2026.06.09 | ₩16,230 | ₩16,283 | ₩15,426 | ₩15,505 | -4.47% | 2.2만 |
|---|
| 2026.06.08 | ₩16,336 | ₩16,613 | ₩15,716 | ₩16,059 | -1.69% | 4.2만 |
|---|
| 2026.06.05 | ₩16,533 | ₩16,731 | ₩15,413 | ₩15,769 | -4.63% | 3.8만 |
|---|
| 2026.06.04 | ₩16,388 | ₩17,021 | ₩15,835 | ₩16,507 | +0.72% | 2.9만 |
|---|
| 2026.06.03 | ₩16,547 | ₩16,810 | ₩15,967 | ₩16,520 | -0.16% | 4.3만 |
|---|
| 2026.06.02 | ₩15,716 | ₩17,008 | ₩15,571 | ₩16,692 | +6.21% | 3.9만 |
|---|
| 2026.06.01 | ₩15,215 | ₩16,164 | ₩14,714 | ₩15,558 | +2.25% | 5만 |
|---|
| 2026.05.29 | ₩15,162 | ₩15,545 | ₩14,648 | ₩15,175 | +0.09% | 1.8만 |
|---|
| 2026.05.28 | ₩15,452 | ₩15,452 | ₩14,793 | ₩15,096 | -2.30% | 2.9만 |
|---|
| 2026.05.27 | ₩15,030 | ₩16,015 | ₩14,582 | ₩15,822 | +5.26% | 3.6만 |
|---|
| 2026.05.26 | ₩13,330 | ₩15,063 | ₩13,330 | ₩15,044 | +12.86% | 9.5만 |
|---|
| 2026.05.22 | ₩13,422 | ₩13,422 | ₩12,802 | ₩13,330 | -0.69% | 4.4만 |
|---|
| 2026.05.21 | ₩12,328 | ₩12,934 | ₩12,235 | ₩12,895 | +4.60% | 2.7만 |
|---|
| 2026.05.20 | ₩12,591 | ₩12,782 | ₩12,288 | ₩12,328 | -2.09% | 1.9만 |
|---|
| 2026.05.19 | ₩12,789 | ₩13,224 | ₩12,539 | ₩12,657 | -1.03% | 1.3만 |
|---|
| 2026.05.18 | ₩13,290 | ₩13,290 | ₩12,710 | ₩12,723 | -4.27% | 3.2만 |
|---|
| 2026.05.15 | ₩13,488 | ₩13,527 | ₩13,185 | ₩13,211 | -2.05% | 1.2만 |
|---|
| 2026.05.14 | ₩13,356 | ₩13,883 | ₩13,158 | ₩13,534 | +1.33% | 3만 |
|---|
| 2026.05.13 | ₩13,712 | ₩13,725 | ₩13,277 | ₩13,343 | -2.69% | 1.8만 |
|---|
| 2026.05.12 | ₩13,330 | ₩14,398 | ₩13,211 | ₩13,791 | +3.46% | 3.6만 |
|---|
| 2026.05.11 | ₩13,844 | ₩14,246 | ₩13,198 | ₩14,094 | +1.81% | 3.4만 |
|---|
| 2026.05.08 | ₩13,923 | ₩14,490 | ₩13,844 | ₩13,883 | -0.28% | 1.2만 |
|---|
| 2026.05.07 | ₩14,266 | ₩14,727 | ₩13,844 | ₩13,923 | -2.40% | 2.4만 |
|---|
| 2026.05.06 | ₩13,923 | ₩14,833 | ₩13,745 | ₩14,516 | +4.26% | 3.8만 |
|---|
| 2026.05.05 | ₩13,396 | ₩13,976 | ₩13,198 | ₩13,936 | +4.04% | 3.4만 |
|---|
| 2026.05.04 | ₩13,237 | ₩13,910 | ₩13,224 | ₩13,402 | +1.25% | 2.4만 |
|---|
| 2026.05.01 | ₩13,171 | ₩13,738 | ₩12,947 | ₩13,277 | +0.80% | 6.2만 |
|---|
| 2026.04.30 | ₩13,145 | ₩13,587 | ₩13,145 | ₩13,211 | +0.50% | 1.7만 |
|---|
| 2026.04.29 | ₩14,163 | ₩14,163 | ₩13,105 | ₩13,132 | -7.28% | 1.4만 |
|---|
| 2026.04.28 | ₩13,672 | ₩14,398 | ₩13,092 | ₩13,237 | -3.18% | 1.3만 |
|---|
| 2026.04.27 | ₩13,316 | ₩14,305 | ₩12,868 | ₩13,514 | +1.49% | 2.5만 |
|---|
| 2026.04.24 | ₩13,567 | ₩13,725 | ₩13,251 | ₩13,382 | -1.36% | 2.2만 |
|---|
| 2026.04.23 | ₩14,068 | ₩14,404 | ₩13,435 | ₩13,448 | -4.40% | 1.7만 |
|---|
| 2026.04.22 | ₩14,569 | ₩14,569 | ₩14,173 | ₩14,200 | -2.53% | 1.9만 |
|---|
| 2026.04.21 | ₩13,923 | ₩14,727 | ₩13,923 | ₩14,147 | +1.61% | 1.6만 |
|---|
| 2026.04.20 | ₩13,844 | ₩14,378 | ₩13,844 | ₩13,989 | +1.05% | 1.8만 |
|---|
| 2026.04.17 | ₩14,477 | ₩14,477 | ₩13,817 | ₩13,989 | -3.37% | 2.4만 |
|---|
| 2026.04.16 | ₩13,514 | ₩14,767 | ₩13,092 | ₩14,490 | +7.22% | 5.3만 |
|---|
| 2026.04.15 | ₩13,771 | ₩14,108 | ₩13,185 | ₩13,461 | -2.25% | 1.6만 |
|---|
| 2026.04.14 | ₩13,870 | ₩14,108 | ₩13,145 | ₩13,461 | -2.95% | 3.2만 |
|---|
| 2026.04.13 | ₩13,461 | ₩14,358 | ₩13,461 | ₩13,752 | +2.15% | 2.8만 |
|---|
| 2026.04.10 | ₩13,237 | ₩13,844 | ₩13,237 | ₩13,514 | +2.09% | 1.4만 |
|---|
| 2026.04.09 | ₩13,659 | ₩13,791 | ₩13,231 | ₩13,251 | -2.99% | 1.7만 |
|---|
| 2026.04.08 | ₩13,883 | ₩14,096 | ₩13,620 | ₩13,765 | -0.85% | 1.9만 |
|---|
| 2026.04.07 | ₩13,580 | ₩13,791 | ₩13,198 | ₩13,620 | +0.29% | 2.5만 |
|---|
| 2026.04.06 | ₩14,239 | ₩14,345 | ₩13,678 | ₩13,831 | -2.87% | 9.8천 |
|---|
| 2026.04.02 | ₩13,105 | ₩14,305 | ₩13,105 | ₩14,292 | +9.05% | 3만 |
|---|
| 2026.04.01 | ₩13,343 | ₩13,857 | ₩13,343 | ₩13,356 | +0.10% | 1.2만 |
|---|
| 2026.03.31 | ₩13,461 | ₩13,907 | ₩13,415 | ₩13,448 | -0.10% | 1.8만 |
|---|
| 2026.03.30 | ₩14,358 | ₩14,358 | ₩13,316 | ₩13,330 | -7.16% | 3.5만 |
|---|
| 2026.03.27 | ₩13,897 | ₩15,057 | ₩13,897 | ₩14,173 | +1.99% | 5.2만 |
|---|
| 2026.03.26 | ₩14,424 | ₩15,083 | ₩13,870 | ₩14,035 | -2.70% | 2.9만 |
|---|
| 2026.03.25 | ₩15,334 | ₩15,953 | ₩14,463 | ₩14,490 | -5.50% | 4.4만 |
|---|
| 2026.03.24 | ₩14,819 | ₩15,716 | ₩14,740 | ₩14,965 | +0.98% | 4.1만 |
|---|
| 2026.03.23 | ₩15,373 | ₩16,019 | ₩14,674 | ₩15,149 | -1.46% | 3만 |
|---|
| 2026.03.20 | ₩14,833 | ₩15,584 | ₩14,318 | ₩15,347 | +3.47% | 8.5만 |
|---|
| 2026.03.19 | ₩13,725 | ₩15,558 | ₩13,527 | ₩15,327 | +11.67% | 3.8만 |
|---|
| 2026.03.18 | ₩14,345 | ₩14,957 | ₩13,738 | ₩14,042 | -2.11% | 3.9만 |
|---|
| 2026.03.17 | ₩13,448 | ₩14,358 | ₩13,448 | ₩14,160 | +5.29% | 3.4만 |
|---|
| 2026.03.16 | ₩14,028 | ₩14,371 | ₩13,185 | ₩13,448 | -4.14% | 3.8만 |
|---|
| 2026.03.13 | ₩15,057 | ₩15,294 | ₩13,396 | ₩13,752 | -8.67% | 8.6만 |
|---|
| 2026.03.12 | ₩16,129 | ₩16,337 | ₩14,709 | ₩15,126 | -6.22% | 3.7만 |
|---|
| 2026.03.11 | ₩15,256 | ₩16,559 | ₩15,147 | ₩16,129 | +5.72% | 3.3만 |
|---|
| 2026.03.10 | ₩15,321 | ₩16,077 | ₩15,035 | ₩15,217 | -0.68% | 2.9만 |
|---|
| 2026.03.09 | ₩15,504 | ₩15,803 | ₩15,184 | ₩15,399 | -0.67% | 1.7만 |
|---|
| 2026.03.06 | ₩15,855 | ₩16,005 | ₩15,491 | ₩15,569 | -1.81% | 3.2만 |
|---|
| 2026.03.05 | ₩15,530 | ₩16,064 | ₩15,347 | ₩15,790 | +1.68% | 2.9만 |
|---|
| 2026.03.04 | ₩15,438 | ₩16,168 | ₩15,250 | ₩15,556 | +0.76% | 2만 |
|---|
| 2026.03.03 | ₩15,217 | ₩15,935 | ₩14,383 | ₩14,917 | -1.97% | 4.7만 |
|---|
| 2026.03.02 | ₩15,100 | ₩16,181 | ₩15,100 | ₩15,595 | +3.28% | 2.9만 |
|---|
| 2026.02.27 | ₩16,780 | ₩16,780 | ₩15,062 | ₩15,347 | -8.54% | 4.3만 |
|---|
| 2026.02.26 | ₩16,950 | ₩17,784 | ₩14,787 | ₩16,689 | -1.54% | 14.6만 |
|---|
| 2026.02.25 | ₩16,937 | ₩17,549 | ₩16,806 | ₩16,943 | +0.04% | 1.9만 |
|---|
| 2026.02.24 | ₩16,298 | ₩17,106 | ₩16,285 | ₩16,754 | +2.80% | 2.8만 |
|---|
| 2026.02.23 | ₩16,872 | ₩17,275 | ₩16,181 | ₩16,442 | -2.55% | 2.6만 |
|---|
| 2026.02.20 | ₩16,846 | ₩17,419 | ₩16,285 | ₩17,041 | +1.16% | 2.3만 |
|---|
| 2026.02.19 | ₩16,468 | ₩17,523 | ₩16,220 | ₩16,924 | +2.77% | 3.3만 |
|---|
| 2026.02.18 | ₩16,572 | ₩17,393 | ₩16,546 | ₩16,754 | +1.10% | 1.9만 |
|---|
| 2026.02.17 | ₩17,458 | ₩17,458 | ₩16,051 | ₩16,546 | -5.22% | 3.7만 |
|---|
| 2026.02.13 | ₩16,754 | ₩17,940 | ₩16,650 | ₩17,458 | +4.20% | 3.4만 |
|---|
| 2026.02.12 | ₩17,302 | ₩17,432 | ₩16,220 | ₩16,937 | -2.11% | 2.7만 |
|---|
| 2026.02.11 | ₩15,986 | ₩17,458 | ₩15,764 | ₩17,210 | +7.66% | 6.3만 |
|---|
| 2026.02.10 | ₩17,015 | ₩17,015 | ₩15,960 | ₩16,129 | -5.21% | 3.5만 |
|---|
| 2026.02.09 | ₩17,692 | ₩17,966 | ₩17,028 | ₩17,119 | -3.24% | 3.3만 |
|---|
| 2026.02.06 | ₩17,367 | ₩18,083 | ₩16,715 | ₩17,718 | +2.03% | 8.2만 |
|---|
| 2026.02.05 | ₩17,393 | ₩17,699 | ₩16,504 | ₩16,702 | -3.97% | 7.2만 |
|---|
| 2026.02.04 | ₩18,240 | ₩18,240 | ₩16,714 | ₩17,771 | -2.57% | 4.2만 |
|---|
| 2026.02.03 | ₩16,924 | ₩18,435 | ₩16,089 | ₩18,279 | +8.01% | 6만 |
|---|
| 2026.02.02 | ₩16,819 | ₩17,269 | ₩16,194 | ₩17,080 | +1.55% | 4.1만 |
|---|
| 2026.01.30 | ₩16,285 | ₩17,262 | ₩15,947 | ₩17,093 | +4.96% | 8.7만 |
|---|
| 2026.01.29 | ₩17,080 | ₩17,106 | ₩15,647 | ₩16,194 | -5.19% | 10만 |
|---|
| 2026.01.28 | ₩18,200 | ₩18,854 | ₩17,445 | ₩17,595 | -3.33% | 3.4만 |
|---|
| 2026.01.27 | ₩16,780 | ₩18,122 | ₩16,572 | ₩17,907 | +6.72% | 4만 |
|---|
| 2026.01.26 | ₩19,217 | ₩19,321 | ₩16,168 | ₩16,819 | -12.47% | 12.2만 |
|---|
| 2026.01.23 | ₩18,266 | ₩19,152 | ₩17,171 | ₩18,891 | +3.42% | 3.4만 |
|---|
| 2026.01.22 | ₩17,653 | ₩18,604 | ₩17,262 | ₩18,253 | +3.39% | 4.9만 |
|---|
| 2026.01.21 | ₩16,650 | ₩17,953 | ₩16,650 | ₩17,406 | +4.54% | 2.9만 |
|---|
| 2026.01.20 | ₩16,377 | ₩17,145 | ₩16,103 | ₩16,780 | +2.47% | 5만 |
|---|
| 2026.01.16 | ₩17,367 | ₩17,484 | ₩16,390 | ₩16,442 | -5.33% | 4.2만 |
|---|
| 2026.01.15 | ₩17,836 | ₩18,227 | ₩16,614 | ₩17,328 | -2.85% | 6.9만 |
|---|
| 2026.01.14 | ₩16,220 | ₩18,109 | ₩16,220 | ₩17,744 | +9.40% | 6.2만 |
|---|
| 2026.01.13 | ₩17,106 | ₩17,106 | ₩16,116 | ₩16,181 | -5.41% | 2.3만 |
|---|
| 2026.01.12 | ₩16,806 | ₩17,445 | ₩16,064 | ₩16,924 | +0.70% | 2.5만 |
|---|
| 2026.01.09 | ₩16,650 | ₩17,321 | ₩16,207 | ₩16,728 | +0.47% | 7.7만 |
|---|
| 2026.01.08 | ₩15,947 | ₩16,507 | ₩15,894 | ₩16,377 | +2.70% | 3만 |
|---|
| 2026.01.07 | ₩16,181 | ₩16,494 | ₩15,569 | ₩16,272 | +0.56% | 3.9만 |
|---|
| 2026.01.06 | ₩15,947 | ₩16,533 | ₩15,947 | ₩16,142 | +1.23% | 3.3만 |
|---|
| 2026.01.05 | ₩16,416 | ₩16,461 | ₩15,803 | ₩15,803 | -3.73% | 1.6만 |
|---|
| 2026.01.02 | ₩15,881 | ₩16,285 | ₩15,087 | ₩16,246 | +2.30% | 4.4만 |
|---|
| 2025.12.31 | ₩15,321 | ₩15,722 | ₩14,969 | ₩15,308 | -0.09% | 3.5만 |
|---|
| 2025.12.30 | ₩15,686 | ₩15,914 | ₩15,132 | ₩15,386 | -1.91% | 4만 |
|---|
| 2025.12.29 | ₩14,175 | ₩15,960 | ₩14,175 | ₩15,425 | +8.82% | 7.9만 |
|---|
| 2025.12.26 | ₩14,383 | ₩14,390 | ₩13,680 | ₩14,175 | -1.45% | 5.2만 |
|---|
| 2025.12.24 | ₩14,240 | ₩14,396 | ₩13,927 | ₩14,331 | +0.64% | 6.2만 |
|---|
| 2025.12.23 | ₩13,706 | ₩14,657 | ₩13,706 | ₩13,979 | +2.00% | 20.6만 |
|---|
| 2025.12.22 | ₩13,380 | ₩13,973 | ₩13,028 | ₩13,810 | +3.21% | 8.6만 |
|---|
| 2025.12.19 | ₩12,377 | ₩13,823 | ₩12,253 | ₩13,354 | +7.89% | 20.1만 |
|---|
| 2025.12.18 | ₩13,185 | ₩13,798 | ₩12,455 | ₩12,520 | -5.04% | 18.2만 |
|---|
| 2025.12.17 | ₩13,797 | ₩14,071 | ₩13,119 | ₩13,132 | -4.82% | 14.8만 |
|---|
| 2025.12.16 | ₩14,657 | ₩15,035 | ₩13,680 | ₩13,758 | -6.13% | 10만 |
|---|
| 2025.12.15 | ₩15,777 | ₩15,777 | ₩14,878 | ₩14,878 | -5.70% | 3.3만 |
|---|
| 2025.12.12 | ₩16,442 | ₩16,546 | ₩15,452 | ₩15,712 | -4.44% | 4.2만 |
|---|
| 2025.12.11 | ₩15,504 | ₩16,650 | ₩15,491 | ₩16,403 | +5.80% | 10.4만 |
|---|
| 2025.12.10 | ₩15,777 | ₩15,917 | ₩15,373 | ₩15,556 | -1.40% | 9.4만 |
|---|
| 2025.12.09 | ₩14,631 | ₩15,960 | ₩14,461 | ₩15,777 | +7.84% | 6.5만 |
|---|
| 2025.12.08 | ₩16,116 | ₩16,259 | ₩14,618 | ₩14,644 | -9.14% | 9만 |
|---|
| 2025.12.05 | ₩16,702 | ₩17,223 | ₩16,109 | ₩16,116 | -3.51% | 7.9만 |
|---|
| 2025.12.04 | ₩16,025 | ₩16,937 | ₩15,673 | ₩16,937 | +5.69% | 5만 |
|---|
| 2025.12.03 | ₩15,386 | ₩16,155 | ₩15,217 | ₩15,999 | +3.98% | 10만 |
|---|
| 2025.12.02 | ₩14,774 | ₩15,543 | ₩14,553 | ₩15,230 | +3.09% | 7.1만 |
|---|
| 2025.12.01 | ₩16,142 | ₩16,572 | ₩14,761 | ₩14,774 | -8.47% | 9.6만 |
|---|
| 2025.11.28 | ₩16,363 | ₩16,752 | ₩16,194 | ₩16,298 | -0.40% | 1.8만 |
|---|
| 2025.11.26 | ₩16,689 | ₩16,937 | ₩16,129 | ₩16,129 | -3.36% | 4만 |
|---|
| 2025.11.25 | ₩15,947 | ₩17,002 | ₩15,673 | ₩16,520 | +3.59% | 5만 |
|---|
| 2025.11.24 | ₩15,543 | ₩16,214 | ₩15,530 | ₩15,921 | +2.43% | 4.5만 |
|---|
| 2025.11.21 | ₩15,894 | ₩16,819 | ₩15,113 | ₩15,543 | -2.21% | 7.9만 |
|---|
| 2025.11.20 | ₩17,549 | ₩18,240 | ₩15,894 | ₩15,907 | -9.35% | 15.7만 |
|---|
| 2025.11.19 | ₩18,240 | ₩19,008 | ₩16,718 | ₩17,262 | -5.36% | 25.8만 |
|---|
| 2025.11.18 | ₩19,047 | ₩19,699 | ₩18,565 | ₩18,565 | -2.53% | 13.3만 |
|---|
| 2025.11.17 | ₩20,129 | ₩20,637 | ₩18,696 | ₩19,321 | -4.01% | 14.3만 |
|---|
| 2025.11.14 | ₩19,725 | ₩21,041 | ₩19,542 | ₩20,344 | +3.14% | 23.1만 |
|---|
| 2025.11.13 | ₩21,444 | ₩22,428 | ₩20,182 | ₩20,389 | -4.92% | 20.5만 |
|---|
| 2025.11.12 | ₩21,392 | ₩22,148 | ₩21,213 | ₩21,575 | +0.85% | 27.5만 |
|---|
| 2025.11.11 | ₩20,858 | ₩21,394 | ₩20,077 | ₩20,845 | -0.06% | 11만 |
|---|
| 2025.11.10 | ₩20,611 | ₩21,379 | ₩20,546 | ₩20,728 | +0.57% | 15.1만 |
|---|
| 2025.11.07 | ₩19,907 | ₩21,145 | ₩19,568 | ₩20,506 | +3.01% | 13.3만 |
|---|
| 2025.11.06 | ₩20,311 | ₩21,874 | ₩20,057 | ₩20,077 | -1.15% | 13.1만 |
|---|
| 2025.11.05 | ₩18,240 | ₩21,392 | ₩18,200 | ₩20,142 | +10.43% | 23.4만 |
|---|
| 2025.11.04 | ₩17,979 | ₩20,077 | ₩17,979 | ₩18,474 | +2.75% | 17.1만 |
|---|
| 2025.11.03 | ₩19,334 | ₩19,981 | ₩18,270 | ₩19,112 | -1.15% | 8.2만 |
|---|
| 2025.10.31 | ₩17,666 | ₩19,542 | ₩17,337 | ₩19,125 | +8.26% | 12.9만 |
|---|
| 2025.10.30 | ₩16,806 | ₩17,484 | ₩16,403 | ₩16,598 | -1.24% | 8.1만 |
|---|
| 2025.10.29 | ₩16,793 | ₩17,536 | ₩16,546 | ₩16,793 | 0.00% | 11.1만 |
|---|
| 2025.10.28 | ₩17,236 | ₩17,744 | ₩16,433 | ₩17,041 | -1.13% | 20.9만 |
|---|
| 2025.10.27 | ₩18,669 | ₩20,585 | ₩17,927 | ₩18,683 | +0.07% | 22.9만 |
|---|
| 2025.10.24 | ₩19,829 | ₩19,959 | ₩18,630 | ₩18,774 | -5.32% | 16.1만 |
|---|
| 2025.10.23 | ₩20,168 | ₩20,741 | ₩19,673 | ₩19,803 | -1.81% | 9.1만 |
|---|
| 2025.10.22 | ₩20,585 | ₩21,236 | ₩18,969 | ₩19,836 | -3.64% | 12.9만 |
|---|
| 2025.10.21 | ₩22,109 | ₩22,356 | ₩20,910 | ₩21,327 | -3.54% | 11.1만 |
|---|
| 2025.10.20 | ₩22,474 | ₩23,451 | ₩21,643 | ₩22,708 | +1.04% | 17.7만 |
|---|
| 2025.10.17 | ₩23,659 | ₩23,985 | ₩20,955 | ₩21,340 | -9.80% | 11.9만 |
|---|
| 2025.10.16 | ₩24,558 | ₩25,223 | ₩22,852 | ₩23,164 | -5.68% | 18.2만 |
|---|
| 2025.10.15 | ₩28,610 | ₩28,649 | ₩24,102 | ₩24,382 | -14.78% | 28.5만 |
|---|
| 2025.10.14 | ₩28,389 | ₩28,805 | ₩26,656 | ₩27,320 | -3.76% | 22.1만 |
|---|
| 2025.10.13 | ₩25,718 | ₩28,437 | ₩25,288 | ₩28,232 | +9.78% | 22.6만 |
|---|
| 2025.10.10 | ₩26,512 | ₩26,695 | ₩23,803 | ₩23,868 | -9.98% | 17.4만 |
|---|