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 | ₩6,173 | ₩6,273 | ₩5,959 | ₩5,959 | -3.46% | 3.3만 |
| 2026.10.08 | ₩5,799 | ₩6,280 | ₩5,799 | ₩6,146 | +5.99% | 6.5만 |
| 2026.10.07 | ₩5,893 | ₩5,919 | ₩5,740 | ₩5,839 | -0.91% | 2.4만 |
| 2026.10.06 | ₩6,013 | ₩6,073 | ₩5,786 | ₩5,973 | -0.67% | 5.9만 |
| 2026.10.05 | ₩5,906 | ₩6,211 | ₩5,759 | ₩5,906 | 0.00% | 3.7만 |
| 2026.10.02 | ₩5,986 | ₩5,986 | ₩5,719 | ₩5,786 | -3.35% | 2.4만 |
| 2026.10.01 | ₩5,999 | ₩6,080 | ₩5,612 | ₩5,866 | -2.23% | 4.6만 |
| 2026.09.30 | ₩5,692 | ₩6,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,999 |
| +5.40% |
| 5.2만 |
| 2026.09.29 | ₩5,786 | ₩6,010 | ₩5,599 | ₩5,652 | -2.31% | 16.5만 |
|---|
| 2026.09.28 | ₩5,946 | ₩5,981 | ₩5,665 | ₩5,799 | -2.47% | 9.4만 |
|---|
| 2026.09.25 | ₩6,293 | ₩6,320 | ₩5,946 | ₩6,013 | -4.46% | 7.2만 |
|---|
| 2026.09.24 | ₩6,267 | ₩6,400 | ₩5,990 | ₩6,293 | +0.43% | 5.1만 |
|---|
| 2026.09.23 | ₩6,828 | ₩6,828 | ₩6,200 | ₩6,307 | -7.63% | 7.3만 |
|---|
| 2026.09.22 | ₩6,641 | ₩6,881 | ₩6,521 | ₩6,868 | +3.42% | 7.6만 |
|---|
| 2026.09.21 | ₩6,708 | ₩6,897 | ₩6,480 | ₩6,561 | -2.19% | 11.5만 |
|---|
| 2026.09.18 | ₩6,774 | ₩6,921 | ₩6,587 | ₩6,694 | -1.18% | 24.8만 |
|---|
| 2026.09.17 | ₩7,202 | ₩7,222 | ₩6,641 | ₩6,774 | -5.94% | 16.5만 |
|---|
| 2026.09.16 | ₩7,389 | ₩7,636 | ₩6,761 | ₩7,055 | -4.52% | 10.2만 |
|---|
| 2026.09.15 | ₩7,456 | ₩7,483 | ₩7,215 | ₩7,269 | -2.51% | 17만 |
|---|
| 2026.09.14 | ₩7,950 | ₩8,207 | ₩7,422 | ₩7,469 | -6.05% | 19.5만 |
|---|
| 2026.09.11 | ₩8,618 | ₩8,618 | ₩7,803 | ₩8,004 | -7.13% | 12만 |
|---|
| 2026.09.10 | ₩8,592 | ₩8,825 | ₩8,364 | ₩8,565 | -0.31% | 7.4만 |
|---|
| 2026.09.09 | ₩8,672 | ₩8,976 | ₩8,592 | ₩8,752 | +0.92% | 6.4만 |
|---|
| 2026.09.08 | ₩9,260 | ₩9,514 | ₩8,658 | ₩8,672 | -6.35% | 5만 |
|---|
| 2026.09.04 | ₩8,538 | ₩9,233 | ₩8,538 | ₩9,166 | +7.36% | 10.8만 |
|---|
| 2026.09.03 | ₩9,995 | ₩10,035 | ₩8,498 | ₩8,552 | -14.44% | 25.3만 |
|---|
| 2026.09.02 | ₩9,741 | ₩10,369 | ₩9,714 | ₩9,914 | +1.78% | 6만 |
|---|
| 2026.09.01 | ₩10,061 | ₩10,222 | ₩9,647 | ₩9,687 | -3.72% | 4.7만 |
|---|
| 2026.08.31 | ₩9,888 | ₩10,516 | ₩9,888 | ₩10,102 | +2.16% | 13.9만 |
|---|
| 2026.08.28 | ₩10,088 | ₩10,155 | ₩9,754 | ₩9,834 | -2.52% | 2.4만 |
|---|
| 2026.08.27 | ₩9,393 | ₩10,182 | ₩9,246 | ₩10,021 | +6.69% | 7.5만 |
|---|
| 2026.08.26 | ₩9,086 | ₩9,814 | ₩9,059 | ₩9,527 | +4.85% | 8.5만 |
|---|
| 2026.08.25 | ₩8,832 | ₩9,059 | ₩8,712 | ₩9,059 | +2.57% | 1.8만 |
|---|
| 2026.08.24 | ₩9,180 | ₩9,233 | ₩8,712 | ₩8,712 | -5.09% | 6.7만 |
|---|
| 2026.08.21 | ₩8,538 | ₩9,146 | ₩8,449 | ₩9,099 | +6.57% | 4.1만 |
|---|
| 2026.08.20 | ₩8,552 | ₩8,912 | ₩8,298 | ₩8,431 | -1.41% | 6.8만 |
|---|
| 2026.08.19 | ₩8,111 | ₩9,206 | ₩8,096 | ₩8,966 | +10.54% | 6.8만 |
|---|
| 2026.08.18 | ₩8,485 | ₩8,592 | ₩8,137 | ₩8,177 | -3.62% | 6.1만 |
|---|
| 2026.08.17 | ₩9,180 | ₩9,180 | ₩8,298 | ₩8,431 | -8.15% | 5.8만 |
|---|
| 2026.08.14 | ₩8,552 | ₩9,249 | ₩8,552 | ₩9,099 | +6.41% | 7만 |
|---|
| 2026.08.13 | ₩8,792 | ₩9,086 | ₩8,552 | ₩8,552 | -2.74% | 12.1만 |
|---|
| 2026.08.12 | ₩8,244 | ₩8,839 | ₩8,097 | ₩8,779 | +6.48% | 11.9만 |
|---|
| 2026.08.11 | ₩8,725 | ₩8,725 | ₩8,084 | ₩8,244 | -5.51% | 3.9만 |
|---|
| 2026.08.10 | ₩8,658 | ₩8,886 | ₩8,344 | ₩8,685 | +0.31% | 10.2만 |
|---|
| 2026.08.07 | ₩8,151 | ₩9,053 | ₩7,750 | ₩8,605 | +5.57% | 14.9만 |
|---|
| 2026.08.06 | ₩8,485 | ₩8,785 | ₩8,024 | ₩8,091 | -4.65% | 7.6만 |
|---|
| 2026.08.05 | ₩9,019 | ₩9,019 | ₩8,177 | ₩8,471 | -6.07% | 6만 |
|---|
| 2026.08.04 | ₩9,206 | ₩9,353 | ₩8,284 | ₩8,592 | -6.68% | 12.1만 |
|---|
| 2026.08.03 | ₩8,431 | ₩9,340 | ₩8,431 | ₩9,206 | +9.19% | 6.8만 |
|---|
| 2026.07.31 | ₩8,952 | ₩9,848 | ₩8,445 | ₩8,699 | -2.84% | 7.9만 |
|---|
| 2026.07.30 | ₩8,685 | ₩9,226 | ₩8,685 | ₩8,819 | +1.54% | 4.8만 |
|---|
| 2026.07.29 | ₩9,059 | ₩9,153 | ₩8,612 | ₩8,645 | -4.57% | 4.9만 |
|---|
| 2026.07.28 | ₩9,474 | ₩9,547 | ₩8,966 | ₩9,059 | -4.37% | 7.3만 |
|---|
| 2026.07.27 | ₩9,714 | ₩10,135 | ₩9,367 | ₩9,447 | -2.75% | 7.8만 |
|---|
| 2026.07.24 | ₩10,369 | ₩10,369 | ₩9,714 | ₩9,714 | -6.31% | 3.2만 |
|---|
| 2026.07.23 | ₩10,142 | ₩10,235 | ₩9,886 | ₩10,182 | +0.40% | 4.2만 |
|---|
| 2026.07.22 | ₩10,168 | ₩10,422 | ₩9,968 | ₩10,035 | -1.31% | 2.2만 |
|---|
| 2026.07.21 | ₩10,482 | ₩10,529 | ₩10,155 | ₩10,155 | -3.12% | 4.2만 |
|---|
| 2026.07.20 | ₩10,743 | ₩10,903 | ₩10,275 | ₩10,275 | -4.35% | 6.4만 |
|---|
| 2026.07.17 | ₩10,796 | ₩11,585 | ₩10,476 | ₩10,689 | -0.99% | 7.7만 |
|---|
| 2026.07.16 | ₩10,663 | ₩11,224 | ₩10,369 | ₩11,117 | +4.26% | 6.9만 |
|---|
| 2026.07.15 | ₩10,355 | ₩10,830 | ₩9,914 | ₩10,369 | +0.13% | 5.5만 |
|---|
| 2026.07.14 | ₩10,863 | ₩11,130 | ₩10,289 | ₩10,315 | -5.04% | 5.1만 |
|---|
| 2026.07.13 | ₩11,424 | ₩11,625 | ₩10,516 | ₩10,716 | -6.20% | 4.8만 |
|---|
| 2026.07.10 | ₩10,449 | ₩11,518 | ₩10,162 | ₩11,491 | +9.97% | 8.8만 |
|---|
| 2026.07.09 | ₩10,877 | ₩10,930 | ₩10,369 | ₩10,369 | -4.67% | 3.2만 |
|---|
| 2026.07.08 | ₩10,516 | ₩10,970 | ₩10,516 | ₩10,743 | +2.16% | 4.5만 |
|---|
| 2026.07.07 | ₩10,671 | ₩10,671 | ₩10,289 | ₩10,462 | -1.95% | 4.1만 |
|---|
| 2026.07.06 | ₩10,596 | ₩10,917 | ₩10,395 | ₩10,489 | -1.01% | 3.3만 |
|---|
| 2026.07.02 | ₩10,756 | ₩11,077 | ₩10,168 | ₩10,382 | -3.48% | 5.7만 |
|---|
| 2026.07.01 | ₩11,317 | ₩11,411 | ₩10,569 | ₩10,569 | -6.61% | 7.4만 |
|---|
| 2026.06.30 | ₩11,732 | ₩12,119 | ₩11,371 | ₩11,424 | -2.62% | 6.7만 |
|---|
| 2026.06.29 | ₩12,306 | ₩12,473 | ₩11,371 | ₩11,625 | -5.54% | 5.5만 |
|---|
| 2026.06.26 | ₩11,772 | ₩12,747 | ₩11,585 | ₩12,493 | +6.13% | 76.4만 |
|---|
| 2026.06.25 | ₩12,333 | ₩12,841 | ₩11,959 | ₩11,972 | -2.93% | 2.6만 |
|---|
| 2026.06.24 | ₩12,413 | ₩12,413 | ₩11,765 | ₩12,106 | -2.48% | 3.6만 |
|---|
| 2026.06.23 | ₩12,360 | ₩12,878 | ₩12,239 | ₩12,547 | +1.51% | 3.1만 |
|---|
| 2026.06.22 | ₩12,894 | ₩13,215 | ₩12,320 | ₩12,480 | -3.21% | 5.2만 |
|---|
| 2026.06.18 | ₩13,282 | ₩13,536 | ₩12,747 | ₩12,894 | -2.92% | 6.4만 |
|---|
| 2026.06.17 | ₩13,322 | ₩13,870 | ₩13,282 | ₩13,282 | -0.30% | 2.1만 |
|---|
| 2026.06.16 | ₩13,789 | ₩14,498 | ₩12,747 | ₩13,322 | -3.39% | 7.7만 |
|---|
| 2026.06.15 | ₩15,286 | ₩15,640 | ₩13,562 | ₩13,602 | -11.01% | 6만 |
|---|
| 2026.06.12 | ₩14,832 | ₩16,702 | ₩14,832 | ₩15,273 | +2.97% | 6.5만 |
|---|
| 2026.06.11 | ₩15,025 | ₩15,554 | ₩14,709 | ₩14,709 | -2.11% | 2.8만 |
|---|
| 2026.06.10 | ₩15,831 | ₩16,385 | ₩14,854 | ₩14,854 | -6.17% | 2.9만 |
|---|
| 2026.06.09 | ₩16,253 | ₩16,306 | ₩15,448 | ₩15,527 | -4.47% | 2.2만 |
|---|
| 2026.06.08 | ₩16,359 | ₩16,636 | ₩15,738 | ₩16,082 | -1.69% | 4.2만 |
|---|
| 2026.06.05 | ₩16,557 | ₩16,755 | ₩15,435 | ₩15,791 | -4.63% | 3.8만 |
|---|
| 2026.06.04 | ₩16,412 | ₩17,046 | ₩15,857 | ₩16,531 | +0.72% | 2.9만 |
|---|
| 2026.06.03 | ₩16,570 | ₩16,834 | ₩15,989 | ₩16,544 | -0.16% | 4.3만 |
|---|
| 2026.06.02 | ₩15,738 | ₩17,032 | ₩15,593 | ₩16,715 | +6.21% | 3.9만 |
|---|
| 2026.06.01 | ₩15,237 | ₩16,187 | ₩14,735 | ₩15,580 | +2.25% | 5만 |
|---|
| 2026.05.29 | ₩15,184 | ₩15,567 | ₩14,669 | ₩15,197 | +0.09% | 1.8만 |
|---|
| 2026.05.28 | ₩15,474 | ₩15,474 | ₩14,814 | ₩15,118 | -2.30% | 2.9만 |
|---|
| 2026.05.27 | ₩15,052 | ₩16,038 | ₩14,603 | ₩15,844 | +5.26% | 3.6만 |
|---|
| 2026.05.26 | ₩13,349 | ₩15,085 | ₩13,349 | ₩15,065 | +12.86% | 9.5만 |
|---|
| 2026.05.22 | ₩13,441 | ₩13,441 | ₩12,820 | ₩13,349 | -0.69% | 4.4만 |
|---|
| 2026.05.21 | ₩12,345 | ₩12,952 | ₩12,253 | ₩12,913 | +4.60% | 2.7만 |
|---|
| 2026.05.20 | ₩12,609 | ₩12,801 | ₩12,306 | ₩12,345 | -2.09% | 1.9만 |
|---|
| 2026.05.19 | ₩12,807 | ₩13,243 | ₩12,556 | ₩12,675 | -1.03% | 1.3만 |
|---|
| 2026.05.18 | ₩13,309 | ₩13,309 | ₩12,728 | ₩12,741 | -4.27% | 3.2만 |
|---|
| 2026.05.15 | ₩13,507 | ₩13,547 | ₩13,203 | ₩13,230 | -2.05% | 1.2만 |
|---|
| 2026.05.14 | ₩13,375 | ₩13,903 | ₩13,177 | ₩13,553 | +1.33% | 3만 |
|---|
| 2026.05.13 | ₩13,731 | ₩13,745 | ₩13,296 | ₩13,362 | -2.69% | 1.8만 |
|---|
| 2026.05.12 | ₩13,349 | ₩14,418 | ₩13,230 | ₩13,811 | +3.46% | 3.6만 |
|---|
| 2026.05.11 | ₩13,864 | ₩14,266 | ₩13,217 | ₩14,114 | +1.81% | 3.4만 |
|---|
| 2026.05.08 | ₩13,943 | ₩14,510 | ₩13,864 | ₩13,903 | -0.28% | 1.2만 |
|---|
| 2026.05.07 | ₩14,286 | ₩14,748 | ₩13,864 | ₩13,943 | -2.40% | 2.4만 |
|---|
| 2026.05.06 | ₩13,943 | ₩14,854 | ₩13,765 | ₩14,537 | +4.26% | 3.8만 |
|---|
| 2026.05.05 | ₩13,415 | ₩13,996 | ₩13,217 | ₩13,956 | +4.04% | 3.4만 |
|---|
| 2026.05.04 | ₩13,256 | ₩13,930 | ₩13,243 | ₩13,421 | +1.25% | 2.4만 |
|---|
| 2026.05.01 | ₩13,190 | ₩13,758 | ₩12,966 | ₩13,296 | +0.80% | 6.2만 |
|---|
| 2026.04.30 | ₩13,164 | ₩13,606 | ₩13,164 | ₩13,230 | +0.50% | 1.7만 |
|---|
| 2026.04.29 | ₩14,183 | ₩14,183 | ₩13,124 | ₩13,151 | -7.28% | 1.4만 |
|---|
| 2026.04.28 | ₩13,692 | ₩14,418 | ₩13,111 | ₩13,256 | -3.18% | 1.3만 |
|---|
| 2026.04.27 | ₩13,335 | ₩14,326 | ₩12,886 | ₩13,533 | +1.49% | 2.5만 |
|---|
| 2026.04.24 | ₩13,586 | ₩13,745 | ₩13,269 | ₩13,401 | -1.36% | 2.2만 |
|---|
| 2026.04.23 | ₩14,088 | ₩14,425 | ₩13,454 | ₩13,467 | -4.40% | 1.7만 |
|---|
| 2026.04.22 | ₩14,590 | ₩14,590 | ₩14,194 | ₩14,220 | -2.53% | 1.9만 |
|---|
| 2026.04.21 | ₩13,943 | ₩14,748 | ₩13,943 | ₩14,167 | +1.61% | 1.6만 |
|---|
| 2026.04.20 | ₩13,864 | ₩14,398 | ₩13,864 | ₩14,009 | +1.05% | 1.8만 |
|---|
| 2026.04.17 | ₩14,497 | ₩14,497 | ₩13,837 | ₩14,009 | -3.37% | 2.4만 |
|---|
| 2026.04.16 | ₩13,533 | ₩14,788 | ₩13,111 | ₩14,510 | +7.22% | 5.3만 |
|---|
| 2026.04.15 | ₩13,791 | ₩14,128 | ₩13,203 | ₩13,481 | -2.25% | 1.6만 |
|---|
| 2026.04.14 | ₩13,890 | ₩14,128 | ₩13,164 | ₩13,481 | -2.95% | 3.2만 |
|---|
| 2026.04.13 | ₩13,481 | ₩14,378 | ₩13,481 | ₩13,771 | +2.15% | 2.8만 |
|---|
| 2026.04.10 | ₩13,256 | ₩13,864 | ₩13,256 | ₩13,533 | +2.09% | 1.4만 |
|---|
| 2026.04.09 | ₩13,679 | ₩13,811 | ₩13,250 | ₩13,269 | -2.99% | 1.7만 |
|---|
| 2026.04.08 | ₩13,903 | ₩14,116 | ₩13,639 | ₩13,784 | -0.85% | 1.9만 |
|---|
| 2026.04.07 | ₩13,599 | ₩13,811 | ₩13,217 | ₩13,639 | +0.29% | 2.5만 |
|---|
| 2026.04.06 | ₩14,260 | ₩14,365 | ₩13,697 | ₩13,850 | -2.87% | 9.8천 |
|---|
| 2026.04.02 | ₩13,124 | ₩14,326 | ₩13,124 | ₩14,312 | +9.05% | 3만 |
|---|
| 2026.04.01 | ₩13,362 | ₩13,877 | ₩13,362 | ₩13,375 | +0.10% | 1.2만 |
|---|
| 2026.03.31 | ₩13,481 | ₩13,927 | ₩13,434 | ₩13,467 | -0.10% | 1.8만 |
|---|
| 2026.03.30 | ₩14,378 | ₩14,378 | ₩13,335 | ₩13,349 | -7.16% | 3.5만 |
|---|
| 2026.03.27 | ₩13,916 | ₩15,078 | ₩13,916 | ₩14,194 | +1.99% | 5.2만 |
|---|
| 2026.03.26 | ₩14,444 | ₩15,105 | ₩13,890 | ₩14,055 | -2.70% | 2.9만 |
|---|
| 2026.03.25 | ₩15,356 | ₩15,976 | ₩14,484 | ₩14,510 | -5.50% | 4.4만 |
|---|
| 2026.03.24 | ₩14,841 | ₩15,738 | ₩14,761 | ₩14,986 | +0.98% | 4.1만 |
|---|
| 2026.03.23 | ₩15,395 | ₩16,042 | ₩14,695 | ₩15,171 | -1.46% | 3만 |
|---|
| 2026.03.20 | ₩14,854 | ₩15,606 | ₩14,339 | ₩15,369 | +3.47% | 8.5만 |
|---|
| 2026.03.19 | ₩13,745 | ₩15,580 | ₩13,547 | ₩15,349 | +11.67% | 3.8만 |
|---|
| 2026.03.18 | ₩14,365 | ₩14,978 | ₩13,758 | ₩14,062 | -2.11% | 3.9만 |
|---|
| 2026.03.17 | ₩13,467 | ₩14,378 | ₩13,467 | ₩14,180 | +5.29% | 3.4만 |
|---|
| 2026.03.16 | ₩14,048 | ₩14,392 | ₩13,203 | ₩13,467 | -4.14% | 3.8만 |
|---|
| 2026.03.13 | ₩15,078 | ₩15,316 | ₩13,415 | ₩13,771 | -8.67% | 8.6만 |
|---|
| 2026.03.12 | ₩16,152 | ₩16,361 | ₩14,730 | ₩15,147 | -6.22% | 3.7만 |
|---|
| 2026.03.11 | ₩15,278 | ₩16,582 | ₩15,168 | ₩16,152 | +5.72% | 3.3만 |
|---|
| 2026.03.10 | ₩15,343 | ₩16,100 | ₩15,056 | ₩15,239 | -0.68% | 2.9만 |
|---|
| 2026.03.09 | ₩15,526 | ₩15,826 | ₩15,206 | ₩15,421 | -0.67% | 1.7만 |
|---|
| 2026.03.06 | ₩15,878 | ₩16,028 | ₩15,513 | ₩15,591 | -1.81% | 3.2만 |
|---|
| 2026.03.05 | ₩15,552 | ₩16,087 | ₩15,369 | ₩15,813 | +1.68% | 2.9만 |
|---|
| 2026.03.04 | ₩15,460 | ₩16,191 | ₩15,271 | ₩15,578 | +0.76% | 2만 |
|---|
| 2026.03.03 | ₩15,239 | ₩15,958 | ₩14,404 | ₩14,939 | -1.97% | 4.7만 |
|---|
| 2026.03.02 | ₩15,121 | ₩16,204 | ₩15,121 | ₩15,617 | +3.28% | 2.9만 |
|---|
| 2026.02.27 | ₩16,804 | ₩16,804 | ₩15,083 | ₩15,369 | -8.54% | 4.3만 |
|---|
| 2026.02.26 | ₩16,974 | ₩17,809 | ₩14,808 | ₩16,713 | -1.54% | 14.6만 |
|---|
| 2026.02.25 | ₩16,961 | ₩17,574 | ₩16,830 | ₩16,967 | +0.04% | 1.9만 |
|---|
| 2026.02.24 | ₩16,322 | ₩17,130 | ₩16,308 | ₩16,778 | +2.80% | 2.8만 |
|---|
| 2026.02.23 | ₩16,896 | ₩17,300 | ₩16,204 | ₩16,465 | -2.55% | 2.6만 |
|---|
| 2026.02.20 | ₩16,870 | ₩17,444 | ₩16,308 | ₩17,065 | +1.16% | 2.3만 |
|---|
| 2026.02.19 | ₩16,491 | ₩17,548 | ₩16,243 | ₩16,948 | +2.77% | 3.3만 |
|---|
| 2026.02.18 | ₩16,596 | ₩17,417 | ₩16,569 | ₩16,778 | +1.10% | 1.9만 |
|---|
| 2026.02.17 | ₩17,483 | ₩17,483 | ₩16,074 | ₩16,569 | -5.22% | 3.7만 |
|---|
| 2026.02.13 | ₩16,778 | ₩17,965 | ₩16,674 | ₩17,483 | +4.20% | 3.4만 |
|---|
| 2026.02.12 | ₩17,326 | ₩17,457 | ₩16,243 | ₩16,961 | -2.11% | 2.7만 |
|---|
| 2026.02.11 | ₩16,008 | ₩17,483 | ₩15,787 | ₩17,235 | +7.66% | 6.3만 |
|---|
| 2026.02.10 | ₩17,039 | ₩17,039 | ₩15,982 | ₩16,152 | -5.21% | 3.5만 |
|---|
| 2026.02.09 | ₩17,718 | ₩17,992 | ₩17,052 | ₩17,143 | -3.24% | 3.3만 |
|---|
| 2026.02.06 | ₩17,391 | ₩18,109 | ₩16,739 | ₩17,744 | +2.03% | 8.2만 |
|---|
| 2026.02.05 | ₩17,417 | ₩17,724 | ₩16,528 | ₩16,726 | -3.97% | 7.2만 |
|---|
| 2026.02.04 | ₩18,266 | ₩18,266 | ₩16,738 | ₩17,796 | -2.57% | 4.2만 |
|---|
| 2026.02.03 | ₩16,948 | ₩18,461 | ₩16,111 | ₩18,305 | +8.01% | 6만 |
|---|
| 2026.02.02 | ₩16,843 | ₩17,294 | ₩16,217 | ₩17,104 | +1.55% | 4.1만 |
|---|
| 2026.01.30 | ₩16,308 | ₩17,287 | ₩15,969 | ₩17,117 | +4.96% | 8.7만 |
|---|
| 2026.01.29 | ₩17,104 | ₩17,130 | ₩15,669 | ₩16,217 | -5.19% | 10만 |
|---|
| 2026.01.28 | ₩18,226 | ₩18,881 | ₩17,470 | ₩17,620 | -3.33% | 3.4만 |
|---|
| 2026.01.27 | ₩16,804 | ₩18,148 | ₩16,596 | ₩17,933 | +6.72% | 4만 |
|---|
| 2026.01.26 | ₩19,244 | ₩19,348 | ₩16,191 | ₩16,843 | -12.47% | 12.2만 |
|---|
| 2026.01.23 | ₩18,292 | ₩19,179 | ₩17,196 | ₩18,918 | +3.42% | 3.4만 |
|---|
| 2026.01.22 | ₩17,678 | ₩18,631 | ₩17,287 | ₩18,279 | +3.39% | 4.9만 |
|---|
| 2026.01.21 | ₩16,674 | ₩17,978 | ₩16,674 | ₩17,431 | +4.54% | 2.9만 |
|---|
| 2026.01.20 | ₩16,400 | ₩17,170 | ₩16,126 | ₩16,804 | +2.47% | 5만 |
|---|
| 2026.01.16 | ₩17,391 | ₩17,509 | ₩16,413 | ₩16,465 | -5.33% | 4.2만 |
|---|
| 2026.01.15 | ₩17,861 | ₩18,252 | ₩16,637 | ₩17,352 | -2.85% | 6.9만 |
|---|
| 2026.01.14 | ₩16,243 | ₩18,135 | ₩16,243 | ₩17,770 | +9.40% | 6.2만 |
|---|
| 2026.01.13 | ₩17,130 | ₩17,130 | ₩16,139 | ₩16,204 | -5.41% | 2.3만 |
|---|
| 2026.01.12 | ₩16,830 | ₩17,470 | ₩16,087 | ₩16,948 | +0.70% | 2.5만 |
|---|
| 2026.01.09 | ₩16,674 | ₩17,346 | ₩16,230 | ₩16,752 | +0.47% | 7.7만 |
|---|
| 2026.01.08 | ₩15,969 | ₩16,530 | ₩15,917 | ₩16,400 | +2.70% | 3만 |
|---|
| 2026.01.07 | ₩16,204 | ₩16,517 | ₩15,591 | ₩16,295 | +0.56% | 3.9만 |
|---|
| 2026.01.06 | ₩15,969 | ₩16,556 | ₩15,969 | ₩16,165 | +1.23% | 3.3만 |
|---|
| 2026.01.05 | ₩16,439 | ₩16,485 | ₩15,826 | ₩15,826 | -3.73% | 1.6만 |
|---|
| 2026.01.02 | ₩15,904 | ₩16,308 | ₩15,108 | ₩16,269 | +2.30% | 4.4만 |
|---|
| 2025.12.31 | ₩15,343 | ₩15,745 | ₩14,991 | ₩15,330 | -0.09% | 3.5만 |
|---|
| 2025.12.30 | ₩15,708 | ₩15,937 | ₩15,154 | ₩15,408 | -1.91% | 4만 |
|---|
| 2025.12.29 | ₩14,195 | ₩15,982 | ₩14,195 | ₩15,447 | +8.82% | 7.9만 |
|---|
| 2025.12.26 | ₩14,404 | ₩14,410 | ₩13,699 | ₩14,195 | -1.45% | 5.2만 |
|---|
| 2025.12.24 | ₩14,260 | ₩14,417 | ₩13,947 | ₩14,351 | +0.64% | 6.2만 |
|---|
| 2025.12.23 | ₩13,725 | ₩14,678 | ₩13,725 | ₩13,999 | +2.00% | 20.6만 |
|---|
| 2025.12.22 | ₩13,399 | ₩13,993 | ₩13,047 | ₩13,830 | +3.21% | 8.6만 |
|---|
| 2025.12.19 | ₩12,394 | ₩13,843 | ₩12,271 | ₩13,373 | +7.89% | 20.1만 |
|---|
| 2025.12.18 | ₩13,203 | ₩13,818 | ₩12,473 | ₩12,538 | -5.04% | 18.2만 |
|---|
| 2025.12.17 | ₩13,817 | ₩14,091 | ₩13,138 | ₩13,151 | -4.82% | 14.8만 |
|---|
| 2025.12.16 | ₩14,678 | ₩15,056 | ₩13,699 | ₩13,777 | -6.13% | 10만 |
|---|
| 2025.12.15 | ₩15,800 | ₩15,800 | ₩14,899 | ₩14,899 | -5.70% | 3.3만 |
|---|
| 2025.12.12 | ₩16,465 | ₩16,569 | ₩15,474 | ₩15,734 | -4.44% | 4.2만 |
|---|
| 2025.12.11 | ₩15,526 | ₩16,674 | ₩15,513 | ₩16,426 | +5.80% | 10.4만 |
|---|
| 2025.12.10 | ₩15,800 | ₩15,939 | ₩15,395 | ₩15,578 | -1.40% | 9.4만 |
|---|
| 2025.12.09 | ₩14,652 | ₩15,982 | ₩14,482 | ₩15,800 | +7.84% | 6.5만 |
|---|
| 2025.12.08 | ₩16,139 | ₩16,282 | ₩14,639 | ₩14,665 | -9.14% | 9만 |
|---|
| 2025.12.05 | ₩16,726 | ₩17,248 | ₩16,132 | ₩16,139 | -3.51% | 7.9만 |
|---|
| 2025.12.04 | ₩16,048 | ₩16,961 | ₩15,695 | ₩16,961 | +5.69% | 5만 |
|---|
| 2025.12.03 | ₩15,408 | ₩16,178 | ₩15,239 | ₩16,021 | +3.98% | 10만 |
|---|
| 2025.12.02 | ₩14,795 | ₩15,565 | ₩14,573 | ₩15,252 | +3.09% | 7.1만 |
|---|
| 2025.12.01 | ₩16,165 | ₩16,596 | ₩14,782 | ₩14,795 | -8.47% | 9.6만 |
|---|
| 2025.11.28 | ₩16,387 | ₩16,776 | ₩16,217 | ₩16,322 | -0.40% | 1.8만 |
|---|
| 2025.11.26 | ₩16,713 | ₩16,961 | ₩16,152 | ₩16,152 | -3.36% | 4만 |
|---|
| 2025.11.25 | ₩15,969 | ₩17,026 | ₩15,695 | ₩16,543 | +3.59% | 5만 |
|---|
| 2025.11.24 | ₩15,565 | ₩16,237 | ₩15,552 | ₩15,943 | +2.43% | 4.5만 |
|---|
| 2025.11.21 | ₩15,917 | ₩16,843 | ₩15,134 | ₩15,565 | -2.21% | 7.9만 |
|---|
| 2025.11.20 | ₩17,574 | ₩18,266 | ₩15,917 | ₩15,930 | -9.35% | 15.7만 |
|---|
| 2025.11.19 | ₩18,266 | ₩19,035 | ₩16,742 | ₩17,287 | -5.36% | 25.8만 |
|---|
| 2025.11.18 | ₩19,074 | ₩19,727 | ₩18,592 | ₩18,592 | -2.53% | 13.3만 |
|---|
| 2025.11.17 | ₩20,157 | ₩20,666 | ₩18,722 | ₩19,348 | -4.01% | 14.3만 |
|---|
| 2025.11.14 | ₩19,753 | ₩21,071 | ₩19,570 | ₩20,373 | +3.14% | 23.1만 |
|---|
| 2025.11.13 | ₩21,475 | ₩22,460 | ₩20,211 | ₩20,418 | -4.92% | 20.5만 |
|---|
| 2025.11.12 | ₩21,423 | ₩22,180 | ₩21,243 | ₩21,605 | +0.85% | 27.5만 |
|---|
| 2025.11.11 | ₩20,888 | ₩21,424 | ₩20,105 | ₩20,875 | -0.06% | 11만 |
|---|
| 2025.11.10 | ₩20,640 | ₩21,410 | ₩20,575 | ₩20,757 | +0.57% | 15.1만 |
|---|
| 2025.11.07 | ₩19,936 | ₩21,175 | ₩19,596 | ₩20,536 | +3.01% | 13.3만 |
|---|
| 2025.11.06 | ₩20,340 | ₩21,906 | ₩20,086 | ₩20,105 | -1.15% | 13.1만 |
|---|
| 2025.11.05 | ₩18,266 | ₩21,423 | ₩18,226 | ₩20,170 | +10.43% | 23.4만 |
|---|
| 2025.11.04 | ₩18,005 | ₩20,105 | ₩18,005 | ₩18,500 | +2.75% | 17.1만 |
|---|
| 2025.11.03 | ₩19,361 | ₩20,010 | ₩18,296 | ₩19,140 | -1.15% | 8.2만 |
|---|
| 2025.10.31 | ₩17,691 | ₩19,570 | ₩17,361 | ₩19,153 | +8.26% | 12.9만 |
|---|
| 2025.10.30 | ₩16,830 | ₩17,509 | ₩16,426 | ₩16,622 | -1.24% | 8.1만 |
|---|
| 2025.10.29 | ₩16,817 | ₩17,561 | ₩16,569 | ₩16,817 | 0.00% | 11.1만 |
|---|
| 2025.10.28 | ₩17,261 | ₩17,770 | ₩16,456 | ₩17,065 | -1.13% | 20.9만 |
|---|
| 2025.10.27 | ₩18,696 | ₩20,614 | ₩17,952 | ₩18,709 | +0.07% | 22.9만 |
|---|
| 2025.10.24 | ₩19,857 | ₩19,988 | ₩18,657 | ₩18,800 | -5.32% | 16.1만 |
|---|
| 2025.10.23 | ₩20,196 | ₩20,771 | ₩19,701 | ₩19,831 | -1.81% | 9.1만 |
|---|
| 2025.10.22 | ₩20,614 | ₩21,266 | ₩18,996 | ₩19,864 | -3.64% | 12.9만 |
|---|
| 2025.10.21 | ₩22,140 | ₩22,388 | ₩20,940 | ₩21,358 | -3.54% | 11.1만 |
|---|
| 2025.10.20 | ₩22,506 | ₩23,484 | ₩21,673 | ₩22,741 | +1.04% | 17.7만 |
|---|
| 2025.10.17 | ₩23,693 | ₩24,019 | ₩20,984 | ₩21,371 | -9.80% | 11.9만 |
|---|
| 2025.10.16 | ₩24,593 | ₩25,259 | ₩22,884 | ₩23,197 | -5.68% | 18.2만 |
|---|
| 2025.10.15 | ₩28,651 | ₩28,690 | ₩24,137 | ₩24,417 | -14.78% | 28.5만 |
|---|
| 2025.10.14 | ₩28,429 | ₩28,846 | ₩26,694 | ₩27,359 | -3.76% | 22.1만 |
|---|
| 2025.10.13 | ₩25,754 | ₩28,477 | ₩25,324 | ₩28,272 | +9.78% | 22.6만 |
|---|
| 2025.10.10 | ₩26,550 | ₩26,733 | ₩23,837 | ₩23,902 | -9.98% | 17.4만 |
|---|