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 | ₩6,198 | ₩6,299 | ₩5,983 | ₩5,983 | -3.46% | 3.3만 |
| 2026.10.08 | ₩5,822 | ₩6,305 | ₩5,822 | ₩6,171 | +5.99% | 6.5만 |
| 2026.10.07 | ₩5,916 | ₩5,943 | ₩5,763 | ₩5,863 | -0.91% | 2.4만 |
| 2026.10.06 | ₩6,037 | ₩6,097 | ₩5,809 | ₩5,997 | -0.67% | 5.9만 |
| 2026.10.05 | ₩5,930 | ₩6,236 | ₩5,782 | ₩5,930 | 0.00% | 3.7만 |
| 2026.10.02 | ₩6,010 | ₩6,010 | ₩5,742 | ₩5,809 | -3.35% | 2.4만 |
| 2026.10.01 | ₩6,024 | ₩6,104 | ₩5,635 | ₩5,889 | -2.23% | 4.6만 |
| 2026.09.30 | ₩5,715 | ₩6,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,024 |
| +5.40% |
| 5.2만 |
| 2026.09.29 | ₩5,809 | ₩6,034 | ₩5,621 | ₩5,675 | -2.31% | 16.5만 |
|---|
| 2026.09.28 | ₩5,970 | ₩6,005 | ₩5,688 | ₩5,822 | -2.47% | 9.4만 |
|---|
| 2026.09.25 | ₩6,319 | ₩6,346 | ₩5,970 | ₩6,037 | -4.46% | 7.2만 |
|---|
| 2026.09.24 | ₩6,292 | ₩6,426 | ₩6,014 | ₩6,319 | +0.43% | 5.1만 |
|---|
| 2026.09.23 | ₩6,855 | ₩6,855 | ₩6,225 | ₩6,332 | -7.63% | 7.3만 |
|---|
| 2026.09.22 | ₩6,668 | ₩6,909 | ₩6,547 | ₩6,896 | +3.42% | 7.6만 |
|---|
| 2026.09.21 | ₩6,735 | ₩6,925 | ₩6,507 | ₩6,587 | -2.19% | 11.5만 |
|---|
| 2026.09.18 | ₩6,802 | ₩6,949 | ₩6,614 | ₩6,721 | -1.18% | 24.8만 |
|---|
| 2026.09.17 | ₩7,231 | ₩7,251 | ₩6,668 | ₩6,802 | -5.94% | 16.5만 |
|---|
| 2026.09.16 | ₩7,419 | ₩7,667 | ₩6,788 | ₩7,083 | -4.52% | 10.2만 |
|---|
| 2026.09.15 | ₩7,486 | ₩7,513 | ₩7,244 | ₩7,298 | -2.51% | 17만 |
|---|
| 2026.09.14 | ₩7,982 | ₩8,240 | ₩7,452 | ₩7,499 | -6.05% | 19.5만 |
|---|
| 2026.09.11 | ₩8,653 | ₩8,653 | ₩7,835 | ₩8,036 | -7.13% | 12만 |
|---|
| 2026.09.10 | ₩8,626 | ₩8,861 | ₩8,398 | ₩8,599 | -0.31% | 7.4만 |
|---|
| 2026.09.09 | ₩8,707 | ₩9,013 | ₩8,626 | ₩8,787 | +0.92% | 6.4만 |
|---|
| 2026.09.08 | ₩9,297 | ₩9,552 | ₩8,693 | ₩8,707 | -6.35% | 5만 |
|---|
| 2026.09.04 | ₩8,573 | ₩9,270 | ₩8,573 | ₩9,203 | +7.36% | 10.8만 |
|---|
| 2026.09.03 | ₩10,035 | ₩10,075 | ₩8,532 | ₩8,586 | -14.44% | 25.3만 |
|---|
| 2026.09.02 | ₩9,780 | ₩10,411 | ₩9,753 | ₩9,954 | +1.78% | 6만 |
|---|
| 2026.09.01 | ₩10,102 | ₩10,263 | ₩9,686 | ₩9,726 | -3.72% | 4.7만 |
|---|
| 2026.08.31 | ₩9,928 | ₩10,558 | ₩9,928 | ₩10,142 | +2.16% | 13.9만 |
|---|
| 2026.08.28 | ₩10,129 | ₩10,196 | ₩9,793 | ₩9,874 | -2.52% | 2.4만 |
|---|
| 2026.08.27 | ₩9,431 | ₩10,223 | ₩9,284 | ₩10,062 | +6.69% | 7.5만 |
|---|
| 2026.08.26 | ₩9,123 | ₩9,854 | ₩9,096 | ₩9,565 | +4.85% | 8.5만 |
|---|
| 2026.08.25 | ₩8,868 | ₩9,096 | ₩8,747 | ₩9,096 | +2.57% | 1.8만 |
|---|
| 2026.08.24 | ₩9,217 | ₩9,270 | ₩8,747 | ₩8,747 | -5.09% | 6.7만 |
|---|
| 2026.08.21 | ₩8,573 | ₩9,183 | ₩8,483 | ₩9,136 | +6.57% | 4.1만 |
|---|
| 2026.08.20 | ₩8,586 | ₩8,948 | ₩8,331 | ₩8,465 | -1.41% | 6.8만 |
|---|
| 2026.08.19 | ₩8,143 | ₩9,243 | ₩8,129 | ₩9,002 | +10.54% | 6.8만 |
|---|
| 2026.08.18 | ₩8,519 | ₩8,626 | ₩8,170 | ₩8,210 | -3.62% | 6.1만 |
|---|
| 2026.08.17 | ₩9,217 | ₩9,217 | ₩8,331 | ₩8,465 | -8.15% | 5.8만 |
|---|
| 2026.08.14 | ₩8,586 | ₩9,286 | ₩8,586 | ₩9,136 | +6.41% | 7만 |
|---|
| 2026.08.13 | ₩8,827 | ₩9,123 | ₩8,586 | ₩8,586 | -2.74% | 12.1만 |
|---|
| 2026.08.12 | ₩8,277 | ₩8,874 | ₩8,130 | ₩8,814 | +6.48% | 11.9만 |
|---|
| 2026.08.11 | ₩8,760 | ₩8,760 | ₩8,116 | ₩8,277 | -5.51% | 3.9만 |
|---|
| 2026.08.10 | ₩8,693 | ₩8,921 | ₩8,378 | ₩8,720 | +0.31% | 10.2만 |
|---|
| 2026.08.07 | ₩8,184 | ₩9,089 | ₩7,781 | ₩8,640 | +5.57% | 14.9만 |
|---|
| 2026.08.06 | ₩8,519 | ₩8,821 | ₩8,056 | ₩8,123 | -4.65% | 7.6만 |
|---|
| 2026.08.05 | ₩9,056 | ₩9,056 | ₩8,210 | ₩8,505 | -6.07% | 6만 |
|---|
| 2026.08.04 | ₩9,243 | ₩9,391 | ₩8,318 | ₩8,626 | -6.68% | 12.1만 |
|---|
| 2026.08.03 | ₩8,465 | ₩9,378 | ₩8,465 | ₩9,243 | +9.19% | 6.8만 |
|---|
| 2026.07.31 | ₩8,988 | ₩9,887 | ₩8,479 | ₩8,734 | -2.84% | 7.9만 |
|---|
| 2026.07.30 | ₩8,720 | ₩9,263 | ₩8,720 | ₩8,854 | +1.54% | 4.8만 |
|---|
| 2026.07.29 | ₩9,096 | ₩9,190 | ₩8,646 | ₩8,680 | -4.57% | 4.9만 |
|---|
| 2026.07.28 | ₩9,512 | ₩9,585 | ₩9,002 | ₩9,096 | -4.37% | 7.3만 |
|---|
| 2026.07.27 | ₩9,753 | ₩10,176 | ₩9,404 | ₩9,485 | -2.75% | 7.8만 |
|---|
| 2026.07.24 | ₩10,411 | ₩10,411 | ₩9,753 | ₩9,753 | -6.31% | 3.2만 |
|---|
| 2026.07.23 | ₩10,182 | ₩10,276 | ₩9,926 | ₩10,223 | +0.40% | 4.2만 |
|---|
| 2026.07.22 | ₩10,209 | ₩10,464 | ₩10,008 | ₩10,075 | -1.31% | 2.2만 |
|---|
| 2026.07.21 | ₩10,525 | ₩10,571 | ₩10,196 | ₩10,196 | -3.12% | 4.2만 |
|---|
| 2026.07.20 | ₩10,786 | ₩10,947 | ₩10,317 | ₩10,317 | -4.35% | 6.4만 |
|---|
| 2026.07.17 | ₩10,840 | ₩11,631 | ₩10,518 | ₩10,732 | -0.99% | 7.7만 |
|---|
| 2026.07.16 | ₩10,706 | ₩11,269 | ₩10,411 | ₩11,162 | +4.26% | 6.9만 |
|---|
| 2026.07.15 | ₩10,397 | ₩10,873 | ₩9,954 | ₩10,411 | +0.13% | 5.5만 |
|---|
| 2026.07.14 | ₩10,907 | ₩11,175 | ₩10,330 | ₩10,357 | -5.04% | 5.1만 |
|---|
| 2026.07.13 | ₩11,470 | ₩11,672 | ₩10,558 | ₩10,759 | -6.20% | 4.8만 |
|---|
| 2026.07.10 | ₩10,491 | ₩11,564 | ₩10,203 | ₩11,537 | +9.97% | 8.8만 |
|---|
| 2026.07.09 | ₩10,920 | ₩10,974 | ₩10,411 | ₩10,411 | -4.67% | 3.2만 |
|---|
| 2026.07.08 | ₩10,558 | ₩11,014 | ₩10,558 | ₩10,786 | +2.16% | 4.5만 |
|---|
| 2026.07.07 | ₩10,714 | ₩10,714 | ₩10,330 | ₩10,504 | -1.95% | 4.1만 |
|---|
| 2026.07.06 | ₩10,639 | ₩10,961 | ₩10,437 | ₩10,531 | -1.01% | 3.3만 |
|---|
| 2026.07.02 | ₩10,800 | ₩11,122 | ₩10,209 | ₩10,424 | -3.48% | 5.7만 |
|---|
| 2026.07.01 | ₩11,363 | ₩11,457 | ₩10,612 | ₩10,612 | -6.61% | 7.4만 |
|---|
| 2026.06.30 | ₩11,779 | ₩12,168 | ₩11,417 | ₩11,470 | -2.62% | 6.7만 |
|---|
| 2026.06.29 | ₩12,356 | ₩12,523 | ₩11,417 | ₩11,672 | -5.54% | 5.5만 |
|---|
| 2026.06.26 | ₩11,819 | ₩12,798 | ₩11,631 | ₩12,544 | +6.13% | 76.4만 |
|---|
| 2026.06.25 | ₩12,383 | ₩12,892 | ₩12,007 | ₩12,020 | -2.93% | 2.6만 |
|---|
| 2026.06.24 | ₩12,463 | ₩12,463 | ₩11,812 | ₩12,155 | -2.48% | 3.6만 |
|---|
| 2026.06.23 | ₩12,409 | ₩12,930 | ₩12,289 | ₩12,597 | +1.51% | 3.1만 |
|---|
| 2026.06.22 | ₩12,946 | ₩13,268 | ₩12,369 | ₩12,530 | -3.21% | 5.2만 |
|---|
| 2026.06.18 | ₩13,335 | ₩13,590 | ₩12,798 | ₩12,946 | -2.92% | 6.4만 |
|---|
| 2026.06.17 | ₩13,375 | ₩13,925 | ₩13,335 | ₩13,335 | -0.30% | 2.1만 |
|---|
| 2026.06.16 | ₩13,845 | ₩14,556 | ₩12,798 | ₩13,375 | -3.39% | 7.7만 |
|---|
| 2026.06.15 | ₩15,347 | ₩15,703 | ₩13,617 | ₩13,657 | -11.01% | 6만 |
|---|
| 2026.06.12 | ₩14,891 | ₩16,770 | ₩14,891 | ₩15,334 | +2.97% | 6.5만 |
|---|
| 2026.06.11 | ₩15,086 | ₩15,616 | ₩14,768 | ₩14,768 | -2.11% | 2.8만 |
|---|
| 2026.06.10 | ₩15,895 | ₩16,451 | ₩14,914 | ₩14,914 | -6.17% | 2.9만 |
|---|
| 2026.06.09 | ₩16,319 | ₩16,372 | ₩15,510 | ₩15,590 | -4.47% | 2.2만 |
|---|
| 2026.06.08 | ₩16,425 | ₩16,703 | ₩15,802 | ₩16,146 | -1.69% | 4.2만 |
|---|
| 2026.06.05 | ₩16,624 | ₩16,823 | ₩15,497 | ₩15,855 | -4.63% | 3.8만 |
|---|
| 2026.06.04 | ₩16,478 | ₩17,114 | ₩15,921 | ₩16,597 | +0.72% | 2.9만 |
|---|
| 2026.06.03 | ₩16,637 | ₩16,902 | ₩16,054 | ₩16,610 | -0.16% | 4.3만 |
|---|
| 2026.06.02 | ₩15,802 | ₩17,101 | ₩15,656 | ₩16,783 | +6.21% | 3.9만 |
|---|
| 2026.06.01 | ₩15,298 | ₩16,252 | ₩14,794 | ₩15,643 | +2.25% | 5만 |
|---|
| 2026.05.29 | ₩15,245 | ₩15,629 | ₩14,728 | ₩15,258 | +0.09% | 1.8만 |
|---|
| 2026.05.28 | ₩15,537 | ₩15,537 | ₩14,874 | ₩15,179 | -2.30% | 2.9만 |
|---|
| 2026.05.27 | ₩15,112 | ₩16,103 | ₩14,662 | ₩15,908 | +5.26% | 3.6만 |
|---|
| 2026.05.26 | ₩13,402 | ₩15,146 | ₩13,402 | ₩15,126 | +12.86% | 9.5만 |
|---|
| 2026.05.22 | ₩13,495 | ₩13,495 | ₩12,872 | ₩13,402 | -0.69% | 4.4만 |
|---|
| 2026.05.21 | ₩12,395 | ₩13,005 | ₩12,302 | ₩12,965 | +4.60% | 2.7만 |
|---|
| 2026.05.20 | ₩12,660 | ₩12,852 | ₩12,355 | ₩12,395 | -2.09% | 1.9만 |
|---|
| 2026.05.19 | ₩12,859 | ₩13,296 | ₩12,607 | ₩12,726 | -1.03% | 1.3만 |
|---|
| 2026.05.18 | ₩13,363 | ₩13,363 | ₩12,779 | ₩12,793 | -4.27% | 3.2만 |
|---|
| 2026.05.15 | ₩13,561 | ₩13,601 | ₩13,257 | ₩13,283 | -2.05% | 1.2만 |
|---|
| 2026.05.14 | ₩13,429 | ₩13,959 | ₩13,230 | ₩13,608 | +1.33% | 3만 |
|---|
| 2026.05.13 | ₩13,787 | ₩13,800 | ₩13,349 | ₩13,416 | -2.69% | 1.8만 |
|---|
| 2026.05.12 | ₩13,402 | ₩14,476 | ₩13,283 | ₩13,866 | +3.46% | 3.6만 |
|---|
| 2026.05.11 | ₩13,919 | ₩14,324 | ₩13,270 | ₩14,171 | +1.81% | 3.4만 |
|---|
| 2026.05.08 | ₩13,999 | ₩14,569 | ₩13,919 | ₩13,959 | -0.28% | 1.2만 |
|---|
| 2026.05.07 | ₩14,344 | ₩14,808 | ₩13,919 | ₩13,999 | -2.40% | 2.4만 |
|---|
| 2026.05.06 | ₩13,999 | ₩14,914 | ₩13,820 | ₩14,595 | +4.26% | 3.8만 |
|---|
| 2026.05.05 | ₩13,469 | ₩14,052 | ₩13,270 | ₩14,012 | +4.04% | 3.4만 |
|---|
| 2026.05.04 | ₩13,310 | ₩13,986 | ₩13,296 | ₩13,475 | +1.25% | 2.4만 |
|---|
| 2026.05.01 | ₩13,243 | ₩13,813 | ₩13,018 | ₩13,349 | +0.80% | 6.2만 |
|---|
| 2026.04.30 | ₩13,217 | ₩13,661 | ₩13,217 | ₩13,283 | +0.50% | 1.7만 |
|---|
| 2026.04.29 | ₩14,240 | ₩14,240 | ₩13,177 | ₩13,203 | -7.28% | 1.4만 |
|---|
| 2026.04.28 | ₩13,747 | ₩14,476 | ₩13,164 | ₩13,310 | -3.18% | 1.3만 |
|---|
| 2026.04.27 | ₩13,389 | ₩14,383 | ₩12,938 | ₩13,588 | +1.49% | 2.5만 |
|---|
| 2026.04.24 | ₩13,641 | ₩13,800 | ₩13,323 | ₩13,455 | -1.36% | 2.2만 |
|---|
| 2026.04.23 | ₩14,145 | ₩14,483 | ₩13,508 | ₩13,522 | -4.40% | 1.7만 |
|---|
| 2026.04.22 | ₩14,648 | ₩14,648 | ₩14,251 | ₩14,277 | -2.53% | 1.9만 |
|---|
| 2026.04.21 | ₩13,999 | ₩14,808 | ₩13,999 | ₩14,224 | +1.61% | 1.6만 |
|---|
| 2026.04.20 | ₩13,919 | ₩14,456 | ₩13,919 | ₩14,065 | +1.05% | 1.8만 |
|---|
| 2026.04.17 | ₩14,556 | ₩14,556 | ₩13,893 | ₩14,065 | -3.37% | 2.4만 |
|---|
| 2026.04.16 | ₩13,588 | ₩14,847 | ₩13,164 | ₩14,569 | +7.22% | 5.3만 |
|---|
| 2026.04.15 | ₩13,846 | ₩14,184 | ₩13,257 | ₩13,535 | -2.25% | 1.6만 |
|---|
| 2026.04.14 | ₩13,946 | ₩14,184 | ₩13,217 | ₩13,535 | -2.95% | 3.2만 |
|---|
| 2026.04.13 | ₩13,535 | ₩14,436 | ₩13,535 | ₩13,827 | +2.15% | 2.8만 |
|---|
| 2026.04.10 | ₩13,310 | ₩13,919 | ₩13,310 | ₩13,588 | +2.09% | 1.4만 |
|---|
| 2026.04.09 | ₩13,734 | ₩13,866 | ₩13,303 | ₩13,323 | -2.99% | 1.7만 |
|---|
| 2026.04.08 | ₩13,959 | ₩14,173 | ₩13,694 | ₩13,840 | -0.85% | 1.9만 |
|---|
| 2026.04.07 | ₩13,654 | ₩13,866 | ₩13,270 | ₩13,694 | +0.29% | 2.5만 |
|---|
| 2026.04.06 | ₩14,317 | ₩14,423 | ₩13,752 | ₩13,906 | -2.87% | 9.8천 |
|---|
| 2026.04.02 | ₩13,177 | ₩14,383 | ₩13,177 | ₩14,370 | +9.05% | 3만 |
|---|
| 2026.04.01 | ₩13,416 | ₩13,933 | ₩13,416 | ₩13,429 | +0.10% | 1.2만 |
|---|
| 2026.03.31 | ₩13,535 | ₩13,983 | ₩13,489 | ₩13,522 | -0.10% | 1.8만 |
|---|
| 2026.03.30 | ₩14,436 | ₩14,436 | ₩13,389 | ₩13,402 | -7.16% | 3.5만 |
|---|
| 2026.03.27 | ₩13,972 | ₩15,139 | ₩13,972 | ₩14,251 | +1.99% | 5.2만 |
|---|
| 2026.03.26 | ₩14,503 | ₩15,165 | ₩13,946 | ₩14,112 | -2.70% | 2.9만 |
|---|
| 2026.03.25 | ₩15,417 | ₩16,040 | ₩14,542 | ₩14,569 | -5.50% | 4.4만 |
|---|
| 2026.03.24 | ₩14,900 | ₩15,802 | ₩14,821 | ₩15,046 | +0.98% | 4.1만 |
|---|
| 2026.03.23 | ₩15,457 | ₩16,107 | ₩14,755 | ₩15,232 | -1.46% | 3만 |
|---|
| 2026.03.20 | ₩14,914 | ₩15,669 | ₩14,397 | ₩15,431 | +3.47% | 8.5만 |
|---|
| 2026.03.19 | ₩13,800 | ₩15,643 | ₩13,601 | ₩15,411 | +11.67% | 3.8만 |
|---|
| 2026.03.18 | ₩14,423 | ₩15,038 | ₩13,813 | ₩14,118 | -2.11% | 3.9만 |
|---|
| 2026.03.17 | ₩13,522 | ₩14,436 | ₩13,522 | ₩14,238 | +5.29% | 3.4만 |
|---|
| 2026.03.16 | ₩14,105 | ₩14,450 | ₩13,257 | ₩13,522 | -4.14% | 3.8만 |
|---|
| 2026.03.13 | ₩15,139 | ₩15,378 | ₩13,469 | ₩13,827 | -8.67% | 8.6만 |
|---|
| 2026.03.12 | ₩16,217 | ₩16,427 | ₩14,789 | ₩15,208 | -6.22% | 3.7만 |
|---|
| 2026.03.11 | ₩15,339 | ₩16,649 | ₩15,229 | ₩16,217 | +5.72% | 3.3만 |
|---|
| 2026.03.10 | ₩15,405 | ₩16,165 | ₩15,117 | ₩15,300 | -0.68% | 2.9만 |
|---|
| 2026.03.09 | ₩15,588 | ₩15,889 | ₩15,267 | ₩15,483 | -0.67% | 1.7만 |
|---|
| 2026.03.06 | ₩15,942 | ₩16,093 | ₩15,575 | ₩15,654 | -1.81% | 3.2만 |
|---|
| 2026.03.05 | ₩15,614 | ₩16,151 | ₩15,431 | ₩15,876 | +1.68% | 2.9만 |
|---|
| 2026.03.04 | ₩15,523 | ₩16,256 | ₩15,333 | ₩15,641 | +0.76% | 2만 |
|---|
| 2026.03.03 | ₩15,300 | ₩16,022 | ₩14,462 | ₩14,999 | -1.97% | 4.7만 |
|---|
| 2026.03.02 | ₩15,182 | ₩16,269 | ₩15,182 | ₩15,680 | +3.28% | 2.9만 |
|---|
| 2026.02.27 | ₩16,872 | ₩16,872 | ₩15,144 | ₩15,431 | -8.54% | 4.3만 |
|---|
| 2026.02.26 | ₩17,042 | ₩17,881 | ₩14,868 | ₩16,780 | -1.54% | 14.6만 |
|---|
| 2026.02.25 | ₩17,029 | ₩17,645 | ₩16,898 | ₩17,036 | +0.04% | 1.9만 |
|---|
| 2026.02.24 | ₩16,387 | ₩17,199 | ₩16,374 | ₩16,846 | +2.80% | 2.8만 |
|---|
| 2026.02.23 | ₩16,964 | ₩17,370 | ₩16,269 | ₩16,531 | -2.55% | 2.6만 |
|---|
| 2026.02.20 | ₩16,937 | ₩17,514 | ₩16,374 | ₩17,134 | +1.16% | 2.3만 |
|---|
| 2026.02.19 | ₩16,558 | ₩17,619 | ₩16,309 | ₩17,016 | +2.77% | 3.3만 |
|---|
| 2026.02.18 | ₩16,662 | ₩17,488 | ₩16,636 | ₩16,846 | +1.10% | 1.9만 |
|---|
| 2026.02.17 | ₩17,553 | ₩17,553 | ₩16,138 | ₩16,636 | -5.22% | 3.7만 |
|---|
| 2026.02.13 | ₩16,846 | ₩18,038 | ₩16,741 | ₩17,553 | +4.20% | 3.4만 |
|---|
| 2026.02.12 | ₩17,396 | ₩17,527 | ₩16,309 | ₩17,029 | -2.11% | 2.7만 |
|---|
| 2026.02.11 | ₩16,073 | ₩17,553 | ₩15,850 | ₩17,304 | +7.66% | 6.3만 |
|---|
| 2026.02.10 | ₩17,108 | ₩17,108 | ₩16,047 | ₩16,217 | -5.21% | 3.5만 |
|---|
| 2026.02.09 | ₩17,789 | ₩18,064 | ₩17,121 | ₩17,213 | -3.24% | 3.3만 |
|---|
| 2026.02.06 | ₩17,461 | ₩18,182 | ₩16,806 | ₩17,815 | +2.03% | 8.2만 |
|---|
| 2026.02.05 | ₩17,488 | ₩17,795 | ₩16,594 | ₩16,793 | -3.97% | 7.2만 |
|---|
| 2026.02.04 | ₩18,339 | ₩18,339 | ₩16,805 | ₩17,867 | -2.57% | 4.2만 |
|---|
| 2026.02.03 | ₩17,016 | ₩18,536 | ₩16,176 | ₩18,378 | +8.01% | 6만 |
|---|
| 2026.02.02 | ₩16,911 | ₩17,363 | ₩16,282 | ₩17,173 | +1.55% | 4.1만 |
|---|
| 2026.01.30 | ₩16,374 | ₩17,357 | ₩16,034 | ₩17,186 | +4.96% | 8.7만 |
|---|
| 2026.01.29 | ₩17,173 | ₩17,199 | ₩15,732 | ₩16,282 | -5.19% | 10만 |
|---|
| 2026.01.28 | ₩18,300 | ₩18,957 | ₩17,540 | ₩17,691 | -3.33% | 3.4만 |
|---|
| 2026.01.27 | ₩16,872 | ₩18,221 | ₩16,662 | ₩18,005 | +6.72% | 4만 |
|---|
| 2026.01.26 | ₩19,322 | ₩19,426 | ₩16,256 | ₩16,911 | -12.47% | 12.2만 |
|---|
| 2026.01.23 | ₩18,365 | ₩19,256 | ₩17,265 | ₩18,994 | +3.42% | 3.4만 |
|---|
| 2026.01.22 | ₩17,750 | ₩18,706 | ₩17,357 | ₩18,352 | +3.39% | 4.9만 |
|---|
| 2026.01.21 | ₩16,741 | ₩18,051 | ₩16,741 | ₩17,501 | +4.54% | 2.9만 |
|---|
| 2026.01.20 | ₩16,466 | ₩17,239 | ₩16,191 | ₩16,872 | +2.47% | 5만 |
|---|
| 2026.01.16 | ₩17,461 | ₩17,579 | ₩16,479 | ₩16,531 | -5.33% | 4.2만 |
|---|
| 2026.01.15 | ₩17,933 | ₩18,326 | ₩16,704 | ₩17,422 | -2.85% | 6.9만 |
|---|
| 2026.01.14 | ₩16,309 | ₩18,208 | ₩16,309 | ₩17,841 | +9.40% | 6.2만 |
|---|
| 2026.01.13 | ₩17,199 | ₩17,199 | ₩16,204 | ₩16,269 | -5.41% | 2.3만 |
|---|
| 2026.01.12 | ₩16,898 | ₩17,540 | ₩16,151 | ₩17,016 | +0.70% | 2.5만 |
|---|
| 2026.01.09 | ₩16,741 | ₩17,416 | ₩16,296 | ₩16,820 | +0.47% | 7.7만 |
|---|
| 2026.01.08 | ₩16,034 | ₩16,597 | ₩15,981 | ₩16,466 | +2.70% | 3만 |
|---|
| 2026.01.07 | ₩16,269 | ₩16,584 | ₩15,654 | ₩16,361 | +0.56% | 3.9만 |
|---|
| 2026.01.06 | ₩16,034 | ₩16,623 | ₩16,034 | ₩16,230 | +1.23% | 3.3만 |
|---|
| 2026.01.05 | ₩16,505 | ₩16,551 | ₩15,889 | ₩15,889 | -3.73% | 1.6만 |
|---|
| 2026.01.02 | ₩15,968 | ₩16,374 | ₩15,169 | ₩16,335 | +2.30% | 4.4만 |
|---|
| 2025.12.31 | ₩15,405 | ₩15,808 | ₩15,051 | ₩15,392 | -0.09% | 3.5만 |
|---|
| 2025.12.30 | ₩15,772 | ₩16,001 | ₩15,215 | ₩15,470 | -1.91% | 4만 |
|---|
| 2025.12.29 | ₩14,252 | ₩16,047 | ₩14,252 | ₩15,510 | +8.82% | 7.9만 |
|---|
| 2025.12.26 | ₩14,462 | ₩14,468 | ₩13,754 | ₩14,252 | -1.45% | 5.2만 |
|---|
| 2025.12.24 | ₩14,318 | ₩14,475 | ₩14,003 | ₩14,409 | +0.64% | 6.2만 |
|---|
| 2025.12.23 | ₩13,780 | ₩14,737 | ₩13,780 | ₩14,056 | +2.00% | 20.6만 |
|---|
| 2025.12.22 | ₩13,453 | ₩14,049 | ₩13,099 | ₩13,885 | +3.21% | 8.6만 |
|---|
| 2025.12.19 | ₩12,444 | ₩13,898 | ₩12,320 | ₩13,427 | +7.89% | 20.1만 |
|---|
| 2025.12.18 | ₩13,257 | ₩13,874 | ₩12,523 | ₩12,588 | -5.04% | 18.2만 |
|---|
| 2025.12.17 | ₩13,872 | ₩14,147 | ₩13,191 | ₩13,204 | -4.82% | 14.8만 |
|---|
| 2025.12.16 | ₩14,737 | ₩15,117 | ₩13,754 | ₩13,833 | -6.13% | 10만 |
|---|
| 2025.12.15 | ₩15,863 | ₩15,863 | ₩14,959 | ₩14,959 | -5.70% | 3.3만 |
|---|
| 2025.12.12 | ₩16,531 | ₩16,636 | ₩15,536 | ₩15,798 | -4.44% | 4.2만 |
|---|
| 2025.12.11 | ₩15,588 | ₩16,741 | ₩15,575 | ₩16,492 | +5.80% | 10.4만 |
|---|
| 2025.12.10 | ₩15,863 | ₩16,003 | ₩15,457 | ₩15,641 | -1.40% | 9.4만 |
|---|
| 2025.12.09 | ₩14,711 | ₩16,047 | ₩14,540 | ₩15,863 | +7.84% | 6.5만 |
|---|
| 2025.12.08 | ₩16,204 | ₩16,348 | ₩14,697 | ₩14,724 | -9.14% | 9만 |
|---|
| 2025.12.05 | ₩16,793 | ₩17,317 | ₩16,197 | ₩16,204 | -3.51% | 7.9만 |
|---|
| 2025.12.04 | ₩16,112 | ₩17,029 | ₩15,758 | ₩17,029 | +5.69% | 5만 |
|---|
| 2025.12.03 | ₩15,470 | ₩16,243 | ₩15,300 | ₩16,086 | +3.98% | 10만 |
|---|
| 2025.12.02 | ₩14,855 | ₩15,628 | ₩14,632 | ₩15,313 | +3.09% | 7.1만 |
|---|
| 2025.12.01 | ₩16,230 | ₩16,662 | ₩14,842 | ₩14,855 | -8.47% | 9.6만 |
|---|
| 2025.11.28 | ₩16,453 | ₩16,843 | ₩16,282 | ₩16,387 | -0.40% | 1.8만 |
|---|
| 2025.11.26 | ₩16,780 | ₩17,029 | ₩16,217 | ₩16,217 | -3.36% | 4만 |
|---|
| 2025.11.25 | ₩16,034 | ₩17,095 | ₩15,758 | ₩16,610 | +3.59% | 5만 |
|---|
| 2025.11.24 | ₩15,628 | ₩16,302 | ₩15,614 | ₩16,007 | +2.43% | 4.5만 |
|---|
| 2025.11.21 | ₩15,981 | ₩16,911 | ₩15,195 | ₩15,628 | -2.21% | 7.9만 |
|---|
| 2025.11.20 | ₩17,645 | ₩18,339 | ₩15,981 | ₩15,994 | -9.35% | 15.7만 |
|---|
| 2025.11.19 | ₩18,339 | ₩19,112 | ₩16,809 | ₩17,357 | -5.36% | 25.8만 |
|---|
| 2025.11.18 | ₩19,151 | ₩19,806 | ₩18,667 | ₩18,667 | -2.53% | 13.3만 |
|---|
| 2025.11.17 | ₩20,238 | ₩20,749 | ₩18,798 | ₩19,426 | -4.01% | 14.3만 |
|---|
| 2025.11.14 | ₩19,832 | ₩21,155 | ₩19,649 | ₩20,455 | +3.14% | 23.1만 |
|---|
| 2025.11.13 | ₩21,561 | ₩22,550 | ₩20,292 | ₩20,500 | -4.92% | 20.5만 |
|---|
| 2025.11.12 | ₩21,509 | ₩22,269 | ₩21,328 | ₩21,692 | +0.85% | 27.5만 |
|---|
| 2025.11.11 | ₩20,972 | ₩21,510 | ₩20,186 | ₩20,959 | -0.06% | 11만 |
|---|
| 2025.11.10 | ₩20,723 | ₩21,496 | ₩20,658 | ₩20,841 | +0.57% | 15.1만 |
|---|
| 2025.11.07 | ₩20,016 | ₩21,260 | ₩19,675 | ₩20,618 | +3.01% | 13.3만 |
|---|
| 2025.11.06 | ₩20,422 | ₩21,994 | ₩20,166 | ₩20,186 | -1.15% | 13.1만 |
|---|
| 2025.11.05 | ₩18,339 | ₩21,509 | ₩18,300 | ₩20,252 | +10.43% | 23.4만 |
|---|
| 2025.11.04 | ₩18,077 | ₩20,186 | ₩18,077 | ₩18,575 | +2.75% | 17.1만 |
|---|
| 2025.11.03 | ₩19,439 | ₩20,090 | ₩18,369 | ₩19,217 | -1.15% | 8.2만 |
|---|
| 2025.10.31 | ₩17,763 | ₩19,649 | ₩17,431 | ₩19,230 | +8.26% | 12.9만 |
|---|
| 2025.10.30 | ₩16,898 | ₩17,579 | ₩16,492 | ₩16,689 | -1.24% | 8.1만 |
|---|
| 2025.10.29 | ₩16,885 | ₩17,632 | ₩16,636 | ₩16,885 | 0.00% | 11.1만 |
|---|
| 2025.10.28 | ₩17,330 | ₩17,841 | ₩16,522 | ₩17,134 | -1.13% | 20.9만 |
|---|
| 2025.10.27 | ₩18,771 | ₩20,697 | ₩18,025 | ₩18,784 | +0.07% | 22.9만 |
|---|
| 2025.10.24 | ₩19,937 | ₩20,068 | ₩18,732 | ₩18,876 | -5.32% | 16.1만 |
|---|
| 2025.10.23 | ₩20,278 | ₩20,854 | ₩19,780 | ₩19,911 | -1.81% | 9.1만 |
|---|
| 2025.10.22 | ₩20,697 | ₩21,352 | ₩19,073 | ₩19,944 | -3.64% | 12.9만 |
|---|
| 2025.10.21 | ₩22,230 | ₩22,478 | ₩21,024 | ₩21,444 | -3.54% | 11.1만 |
|---|
| 2025.10.20 | ₩22,596 | ₩23,579 | ₩21,761 | ₩22,832 | +1.04% | 17.7만 |
|---|
| 2025.10.17 | ₩23,788 | ₩24,116 | ₩21,069 | ₩21,457 | -9.80% | 11.9만 |
|---|
| 2025.10.16 | ₩24,692 | ₩25,360 | ₩22,976 | ₩23,291 | -5.68% | 18.2만 |
|---|
| 2025.10.15 | ₩28,766 | ₩28,805 | ₩24,234 | ₩24,515 | -14.78% | 28.5만 |
|---|
| 2025.10.14 | ₩28,543 | ₩28,963 | ₩26,801 | ₩27,469 | -3.76% | 22.1만 |
|---|
| 2025.10.13 | ₩25,858 | ₩28,592 | ₩25,426 | ₩28,386 | +9.78% | 22.6만 |
|---|
| 2025.10.10 | ₩26,657 | ₩26,841 | ₩23,932 | ₩23,998 | -9.98% | 17.4만 |
|---|