시장 데이터를 불러오는 중
전체 종목
Ramaco Resources, Inc. - 8.375% Senior Notes due 2029 과거 주가
Ramaco Resources, Inc. - 8.375% Senior Notes due 2029 · METCZ · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ramaco Resources, Inc. - 8.375% Senior Notes due 2029 · METCZ · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,682 | ₩33,682 | ₩33,616 | ₩33,616 | -0.20% | 1.2천 |
| 2026.10.08 | ₩33,602 | ₩33,616 | ₩33,582 | ₩33,614 | +0.04% | 6.3천 |
| 2026.10.07 | ₩33,469 | ₩33,602 | ₩33,415 | ₩33,549 | +0.24% | 4.6천 |
| 2026.10.06 | ₩33,642 | ₩33,642 | ₩33,509 | ₩33,509 | -0.40% | 2.7천 |
| 2026.10.05 | ₩33,535 | ₩33,622 | ₩33,495 | ₩33,622 | +0.26% | 5.9천 |
| 2026.10.02 | ₩33,709 | ₩33,709 | ₩33,295 | ₩33,535 | -0.52% | 6.7천 |
| 2026.10.01 | ₩33,736 | ₩33,736 | ₩33,241 | ₩33,669 | -0.20% | 5.9천 |
| 2026.09.30 | ₩33,669 | ₩33,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,670 |
| +0.00% |
| 1.1천 |
| 2026.09.29 | ₩33,589 | ₩33,729 | ₩33,428 | ₩33,602 | +0.04% | 7.8천 |
|---|
| 2026.09.28 | ₩33,856 | ₩33,856 | ₩33,535 | ₩33,789 | -0.20% | 1.2만 |
|---|
| 2026.09.25 | ₩33,936 | ₩34,016 | ₩33,936 | ₩33,936 | 0.00% | 2.9천 |
|---|
| 2026.09.24 | ₩34,123 | ₩34,123 | ₩34,036 | ₩34,036 | -0.25% | 1천 |
|---|
| 2026.09.23 | ₩34,137 | ₩34,137 | ₩33,938 | ₩34,123 | -0.04% | 5.8천 |
|---|
| 2026.09.22 | ₩34,003 | ₩34,177 | ₩34,003 | ₩34,103 | +0.29% | 1.6천 |
|---|
| 2026.09.21 | ₩34,030 | ₩34,109 | ₩34,030 | ₩34,030 | 0.00% | 3.7천 |
|---|
| 2026.09.18 | ₩34,056 | ₩34,143 | ₩34,010 | ₩34,016 | -0.12% | 1.9천 |
|---|
| 2026.09.17 | ₩34,016 | ₩34,016 | ₩34,016 | ₩34,016 | 0.00% | 400 |
|---|
| 2026.09.16 | ₩33,883 | ₩34,043 | ₩33,869 | ₩34,043 | +0.47% | 3.3천 |
|---|
| 2026.09.15 | ₩34,070 | ₩34,083 | ₩34,070 | ₩34,083 | +0.04% | 1.9천 |
|---|
| 2026.09.14 | ₩33,970 | ₩34,070 | ₩33,963 | ₩34,070 | +0.29% | 5천 |
|---|
| 2026.09.11 | ₩33,883 | ₩34,070 | ₩33,869 | ₩34,070 | +0.55% | 1.7천 |
|---|
| 2026.09.10 | ₩33,963 | ₩33,963 | ₩33,924 | ₩33,936 | -0.08% | 3.1천 |
|---|
| 2026.09.09 | ₩33,869 | ₩34,056 | ₩33,869 | ₩33,963 | +0.28% | 3.8천 |
|---|
| 2026.09.08 | ₩34,056 | ₩34,070 | ₩33,963 | ₩34,070 | +0.04% | 5.2천 |
|---|
| 2026.09.04 | ₩33,990 | ₩34,056 | ₩33,990 | ₩33,990 | 0.00% | 2.4천 |
|---|
| 2026.09.03 | ₩34,003 | ₩34,043 | ₩33,990 | ₩34,022 | +0.06% | 5.3천 |
|---|
| 2026.09.02 | ₩34,016 | ₩34,090 | ₩34,016 | ₩34,090 | +0.22% | 5천 |
|---|
| 2026.09.01 | ₩34,016 | ₩34,030 | ₩34,000 | ₩34,023 | +0.02% | 5.2천 |
|---|
| 2026.08.31 | ₩34,016 | ₩34,016 | ₩34,010 | ₩34,016 | 0.00% | 2.1천 |
|---|
| 2026.08.28 | ₩33,950 | ₩34,016 | ₩33,936 | ₩34,010 | +0.18% | 5.8천 |
|---|
| 2026.08.27 | ₩33,936 | ₩34,003 | ₩33,903 | ₩33,990 | +0.16% | 4.3천 |
|---|
| 2026.08.26 | ₩33,987 | ₩33,990 | ₩33,929 | ₩33,929 | -0.17% | 4천 |
|---|
| 2026.08.25 | ₩33,976 | ₩33,990 | ₩33,923 | ₩33,990 | +0.04% | 4.1천 |
|---|
| 2026.08.24 | ₩33,950 | ₩34,003 | ₩33,916 | ₩33,976 | +0.08% | 7.4천 |
|---|
| 2026.08.21 | ₩33,843 | ₩33,936 | ₩33,843 | ₩33,909 | +0.20% | 6.2천 |
|---|
| 2026.08.20 | ₩33,950 | ₩33,950 | ₩33,896 | ₩33,950 | 0.00% | 1.5천 |
|---|
| 2026.08.19 | ₩33,883 | ₩33,950 | ₩33,869 | ₩33,950 | +0.20% | 1.6만 |
|---|
| 2026.08.18 | ₩33,883 | ₩33,883 | ₩33,843 | ₩33,883 | 0.00% | 5천 |
|---|
| 2026.08.17 | ₩33,869 | ₩33,869 | ₩33,722 | ₩33,804 | -0.19% | 3.6천 |
|---|
| 2026.08.14 | ₩33,856 | ₩33,909 | ₩33,856 | ₩33,869 | +0.04% | 3.1천 |
|---|
| 2026.08.13 | ₩33,776 | ₩33,776 | ₩33,736 | ₩33,736 | -0.12% | 500 |
|---|
| 2026.08.12 | ₩33,669 | ₩33,856 | ₩33,669 | ₩33,856 | +0.56% | 1.4천 |
|---|
| 2026.08.11 | ₩33,843 | ₩33,843 | ₩33,843 | ₩33,843 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩33,682 | ₩33,843 | ₩33,682 | ₩33,843 | +0.48% | 2.1천 |
|---|
| 2026.08.07 | ₩33,756 | ₩33,983 | ₩33,736 | ₩33,856 | +0.30% | 6.4천 |
|---|
| 2026.08.06 | ₩33,843 | ₩33,843 | ₩33,642 | ₩33,694 | -0.44% | 2.6천 |
|---|
| 2026.08.05 | ₩33,736 | ₩33,736 | ₩33,656 | ₩33,656 | -0.24% | 1.4천 |
|---|
| 2026.08.04 | ₩33,616 | ₩33,642 | ₩33,602 | ₩33,642 | +0.08% | 3.2천 |
|---|
| 2026.08.03 | ₩33,702 | ₩33,829 | ₩33,702 | ₩33,776 | +0.22% | 2.2천 |
|---|
| 2026.07.31 | ₩33,829 | ₩33,829 | ₩33,829 | ₩33,829 | 0.00% | 500 |
|---|
| 2026.07.30 | ₩33,803 | ₩33,843 | ₩33,803 | ₩33,843 | +0.12% | 1.7천 |
|---|
| 2026.07.29 | ₩33,776 | ₩33,829 | ₩33,616 | ₩33,816 | +0.12% | 4.5천 |
|---|
| 2026.07.28 | ₩33,682 | ₩33,843 | ₩33,682 | ₩33,843 | +0.48% | 2.6천 |
|---|
| 2026.07.27 | ₩33,843 | ₩33,843 | ₩33,756 | ₩33,843 | 0.00% | 1.7천 |
|---|
| 2026.07.24 | ₩33,682 | ₩33,843 | ₩33,616 | ₩33,843 | +0.48% | 3.6천 |
|---|
| 2026.07.23 | ₩33,829 | ₩33,843 | ₩33,803 | ₩33,803 | -0.08% | 2.5천 |
|---|
| 2026.07.22 | ₩33,803 | ₩33,829 | ₩33,562 | ₩33,829 | +0.08% | 1.3천 |
|---|
| 2026.07.21 | ₩33,602 | ₩33,829 | ₩33,510 | ₩33,829 | +0.68% | 9천 |
|---|
| 2026.07.20 | ₩33,629 | ₩33,736 | ₩33,629 | ₩33,682 | +0.16% | 4.8천 |
|---|
| 2026.07.17 | ₩33,709 | ₩33,709 | ₩33,662 | ₩33,709 | 0.00% | 800 |
|---|
| 2026.07.16 | ₩33,616 | ₩33,642 | ₩33,509 | ₩33,642 | +0.08% | 9.9천 |
|---|
| 2026.07.15 | ₩33,495 | ₩33,656 | ₩33,495 | ₩33,616 | +0.36% | 7.5천 |
|---|
| 2026.07.14 | ₩34,163 | ₩34,177 | ₩34,123 | ₩34,177 | +0.04% | 4.6천 |
|---|
| 2026.07.13 | ₩34,123 | ₩34,163 | ₩34,123 | ₩34,130 | +0.02% | 3.5천 |
|---|
| 2026.07.10 | ₩34,137 | ₩34,163 | ₩33,996 | ₩34,103 | -0.10% | 2.2천 |
|---|
| 2026.07.09 | ₩34,137 | ₩34,150 | ₩34,137 | ₩34,150 | +0.04% | 3.2천 |
|---|
| 2026.07.08 | ₩34,137 | ₩34,137 | ₩34,097 | ₩34,137 | 0.00% | 7.4천 |
|---|
| 2026.07.07 | ₩34,123 | ₩34,137 | ₩34,097 | ₩34,137 | +0.04% | 3.8천 |
|---|
| 2026.07.06 | ₩34,123 | ₩34,123 | ₩34,090 | ₩34,090 | -0.10% | 1.3천 |
|---|
| 2026.07.02 | ₩34,056 | ₩34,123 | ₩34,056 | ₩34,123 | +0.20% | 1.5만 |
|---|
| 2026.07.01 | ₩34,070 | ₩34,097 | ₩34,070 | ₩34,097 | +0.08% | 2.1천 |
|---|
| 2026.06.30 | ₩34,070 | ₩34,097 | ₩34,043 | ₩34,097 | +0.08% | 800 |
|---|
| 2026.06.29 | ₩34,043 | ₩34,097 | ₩34,043 | ₩34,076 | +0.10% | 5.7천 |
|---|
| 2026.06.26 | ₩34,063 | ₩34,070 | ₩34,043 | ₩34,043 | -0.06% | 2.4천 |
|---|
| 2026.06.25 | ₩34,070 | ₩34,097 | ₩34,070 | ₩34,071 | +0.00% | 9.2천 |
|---|
| 2026.06.24 | ₩34,043 | ₩34,083 | ₩34,043 | ₩34,056 | +0.04% | 2.7만 |
|---|
| 2026.06.23 | ₩33,816 | ₩34,043 | ₩33,816 | ₩34,043 | +0.67% | 6.7만 |
|---|
| 2026.06.22 | ₩33,809 | ₩33,843 | ₩33,803 | ₩33,823 | +0.04% | 7천 |
|---|
| 2026.06.18 | ₩33,762 | ₩33,803 | ₩33,762 | ₩33,803 | +0.12% | 1천 |
|---|
| 2026.06.17 | ₩33,762 | ₩33,762 | ₩33,762 | ₩33,762 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩33,869 | ₩33,869 | ₩33,669 | ₩33,756 | -0.34% | 3천 |
|---|
| 2026.06.15 | ₩33,736 | ₩33,797 | ₩33,736 | ₩33,749 | +0.04% | 800 |
|---|
| 2026.06.12 | ₩33,682 | ₩33,729 | ₩33,616 | ₩33,729 | +0.14% | 2.2천 |
|---|
| 2026.06.11 | ₩33,642 | ₩33,783 | ₩33,562 | ₩33,783 | +0.42% | 1.2만 |
|---|
| 2026.06.10 | ₩33,800 | ₩33,800 | ₩33,551 | ₩33,736 | -0.19% | 1.7만 |
|---|
| 2026.06.09 | ₩33,856 | ₩33,936 | ₩33,803 | ₩33,836 | -0.06% | 3천 |
|---|
| 2026.06.08 | ₩33,829 | ₩33,856 | ₩33,829 | ₩33,856 | +0.08% | 1.3천 |
|---|
| 2026.06.05 | ₩33,736 | ₩33,805 | ₩33,669 | ₩33,769 | +0.10% | 2.7천 |
|---|
| 2026.06.04 | ₩33,776 | ₩33,816 | ₩33,776 | ₩33,816 | +0.12% | 1.9천 |
|---|
| 2026.06.03 | ₩33,749 | ₩33,843 | ₩33,749 | ₩33,843 | +0.28% | 900 |
|---|
| 2026.06.02 | ₩33,851 | ₩33,851 | ₩33,749 | ₩33,809 | -0.12% | 1천 |
|---|
| 2026.06.01 | ₩33,881 | ₩33,904 | ₩33,737 | ₩33,856 | -0.07% | 2.1천 |
|---|
| 2026.05.29 | ₩33,776 | ₩33,776 | ₩33,776 | ₩33,776 | 0.00% | 700 |
|---|
| 2026.05.28 | ₩33,789 | ₩33,789 | ₩33,762 | ₩33,776 | -0.04% | 2.5천 |
|---|
| 2026.05.27 | ₩33,776 | ₩33,776 | ₩33,736 | ₩33,776 | 0.00% | 3.6천 |
|---|
| 2026.05.26 | ₩33,856 | ₩33,856 | ₩33,749 | ₩33,749 | -0.32% | 1.1천 |
|---|
| 2026.05.22 | ₩33,923 | ₩33,923 | ₩33,856 | ₩33,883 | -0.12% | 500 |
|---|
| 2026.05.21 | ₩33,776 | ₩33,896 | ₩33,776 | ₩33,896 | +0.36% | 1천 |
|---|
| 2026.05.20 | ₩33,749 | ₩33,816 | ₩33,749 | ₩33,749 | 0.00% | 1.2천 |
|---|
| 2026.05.19 | ₩33,803 | ₩33,923 | ₩33,803 | ₩33,843 | +0.12% | 4.1천 |
|---|
| 2026.05.18 | ₩33,909 | ₩33,909 | ₩33,803 | ₩33,849 | -0.18% | 3.1천 |
|---|
| 2026.05.15 | ₩33,909 | ₩33,909 | ₩33,909 | ₩33,909 | 0.00% | 500 |
|---|
| 2026.05.14 | ₩33,843 | ₩33,883 | ₩33,843 | ₩33,883 | +0.12% | 900 |
|---|
| 2026.05.13 | ₩33,883 | ₩33,909 | ₩33,749 | ₩33,883 | 0.00% | 3.1천 |
|---|
| 2026.05.12 | ₩33,736 | ₩33,896 | ₩33,736 | ₩33,896 | +0.48% | 1천 |
|---|
| 2026.05.11 | ₩33,869 | ₩33,896 | ₩33,709 | ₩33,896 | +0.08% | 4천 |
|---|
| 2026.05.08 | ₩33,896 | ₩33,896 | ₩33,535 | ₩33,669 | -0.67% | 1.9천 |
|---|
| 2026.05.07 | ₩33,522 | ₩33,896 | ₩33,511 | ₩33,896 | +1.12% | 4천 |
|---|
| 2026.05.06 | ₩33,896 | ₩33,908 | ₩33,736 | ₩33,883 | -0.04% | 9.6천 |
|---|
| 2026.05.05 | ₩33,696 | ₩33,909 | ₩33,509 | ₩33,823 | +0.38% | 3.5천 |
|---|
| 2026.05.04 | ₩33,569 | ₩33,616 | ₩33,569 | ₩33,616 | +0.14% | 3.4천 |
|---|
| 2026.05.01 | ₩33,589 | ₩33,589 | ₩33,569 | ₩33,589 | 0.00% | 4.1천 |
|---|
| 2026.04.30 | ₩33,469 | ₩33,602 | ₩33,469 | ₩33,549 | +0.24% | 3.9천 |
|---|
| 2026.04.29 | ₩33,525 | ₩33,602 | ₩33,522 | ₩33,602 | +0.23% | 1.4천 |
|---|
| 2026.04.28 | ₩33,589 | ₩33,598 | ₩33,589 | ₩33,598 | +0.03% | 800 |
|---|
| 2026.04.27 | ₩33,549 | ₩33,562 | ₩33,428 | ₩33,562 | +0.04% | 2.8천 |
|---|
| 2026.04.24 | ₩33,482 | ₩33,555 | ₩33,482 | ₩33,549 | +0.20% | 2.1천 |
|---|
| 2026.04.23 | ₩33,482 | ₩33,535 | ₩33,469 | ₩33,535 | +0.16% | 1.7천 |
|---|
| 2026.04.22 | ₩33,589 | ₩33,616 | ₩33,469 | ₩33,571 | -0.05% | 3.8천 |
|---|
| 2026.04.21 | ₩33,535 | ₩33,535 | ₩33,535 | ₩33,535 | 0.00% | 900 |
|---|
| 2026.04.20 | ₩33,602 | ₩33,616 | ₩33,562 | ₩33,616 | +0.04% | 7.1천 |
|---|
| 2026.04.17 | ₩33,509 | ₩33,602 | ₩33,495 | ₩33,535 | +0.08% | 6천 |
|---|
| 2026.04.16 | ₩33,469 | ₩33,562 | ₩33,455 | ₩33,455 | -0.04% | 8.4천 |
|---|
| 2026.04.15 | ₩33,268 | ₩33,469 | ₩33,177 | ₩33,455 | +0.56% | 1.1만 |
|---|
| 2026.04.14 | ₩33,803 | ₩33,909 | ₩33,803 | ₩33,909 | +0.32% | 1.8만 |
|---|
| 2026.04.13 | ₩33,736 | ₩33,803 | ₩33,669 | ₩33,803 | +0.20% | 9.4천 |
|---|
| 2026.04.10 | ₩33,789 | ₩33,789 | ₩33,729 | ₩33,789 | 0.00% | 3.2천 |
|---|
| 2026.04.09 | ₩33,776 | ₩33,789 | ₩33,669 | ₩33,789 | +0.04% | 900 |
|---|
| 2026.04.08 | ₩33,749 | ₩33,789 | ₩33,736 | ₩33,789 | +0.12% | 8.3천 |
|---|
| 2026.04.07 | ₩33,709 | ₩33,749 | ₩33,689 | ₩33,749 | +0.12% | 7.6천 |
|---|
| 2026.04.06 | ₩33,589 | ₩33,709 | ₩33,535 | ₩33,689 | +0.30% | 4.7천 |
|---|
| 2026.04.02 | ₩33,669 | ₩33,669 | ₩33,636 | ₩33,656 | -0.04% | 3.4천 |
|---|
| 2026.04.01 | ₩33,575 | ₩33,575 | ₩33,515 | ₩33,562 | -0.04% | 8.6천 |
|---|
| 2026.03.31 | ₩33,562 | ₩33,702 | ₩33,415 | ₩33,549 | -0.04% | 5.6천 |
|---|
| 2026.03.30 | ₩33,709 | ₩33,709 | ₩33,535 | ₩33,535 | -0.52% | 2.8천 |
|---|
| 2026.03.27 | ₩33,535 | ₩33,616 | ₩33,535 | ₩33,616 | +0.24% | 1.9천 |
|---|
| 2026.03.26 | ₩33,656 | ₩33,656 | ₩33,475 | ₩33,522 | -0.40% | 800 |
|---|
| 2026.03.25 | ₩33,950 | ₩33,950 | ₩33,509 | ₩33,696 | -0.75% | 2만 |
|---|
| 2026.03.24 | ₩33,776 | ₩33,963 | ₩33,776 | ₩33,950 | +0.51% | 6천 |
|---|
| 2026.03.23 | ₩33,629 | ₩33,976 | ₩33,629 | ₩33,803 | +0.52% | 3.5천 |
|---|
| 2026.03.20 | ₩33,736 | ₩33,916 | ₩33,602 | ₩33,602 | -0.40% | 9.2천 |
|---|
| 2026.03.19 | ₩33,606 | ₩33,676 | ₩33,535 | ₩33,602 | -0.01% | 3.6천 |
|---|
| 2026.03.18 | ₩33,776 | ₩33,776 | ₩33,602 | ₩33,629 | -0.44% | 4.3천 |
|---|
| 2026.03.17 | ₩33,776 | ₩33,776 | ₩33,602 | ₩33,736 | -0.12% | 4.4천 |
|---|
| 2026.03.16 | ₩33,776 | ₩33,776 | ₩33,551 | ₩33,602 | -0.51% | 9천 |
|---|
| 2026.03.13 | ₩33,883 | ₩33,883 | ₩33,511 | ₩33,616 | -0.79% | 3.4천 |
|---|
| 2026.03.12 | ₩33,896 | ₩33,896 | ₩33,816 | ₩33,883 | -0.04% | 1.4천 |
|---|
| 2026.03.11 | ₩33,936 | ₩33,950 | ₩33,936 | ₩33,950 | +0.04% | 1천 |
|---|
| 2026.03.10 | ₩33,950 | ₩33,950 | ₩33,821 | ₩33,936 | -0.04% | 3.8천 |
|---|
| 2026.03.09 | ₩34,056 | ₩34,203 | ₩33,950 | ₩34,003 | -0.16% | 9.2천 |
|---|
| 2026.03.06 | ₩34,137 | ₩34,137 | ₩34,123 | ₩34,137 | 0.00% | 2.5천 |
|---|
| 2026.03.05 | ₩34,056 | ₩34,137 | ₩34,056 | ₩34,137 | +0.24% | 600 |
|---|
| 2026.03.04 | ₩34,137 | ₩34,137 | ₩33,936 | ₩34,137 | 0.00% | 2.2천 |
|---|
| 2026.03.03 | ₩34,060 | ₩34,123 | ₩33,936 | ₩34,123 | +0.18% | 3.8천 |
|---|
| 2026.03.02 | ₩33,823 | ₩34,070 | ₩33,823 | ₩34,070 | +0.73% | 1천 |
|---|
| 2026.02.27 | ₩33,939 | ₩34,043 | ₩33,936 | ₩34,010 | +0.21% | 2.6천 |
|---|
| 2026.02.26 | ₩33,936 | ₩34,043 | ₩33,936 | ₩34,016 | +0.24% | 2.5천 |
|---|
| 2026.02.25 | ₩33,843 | ₩33,979 | ₩33,803 | ₩33,883 | +0.12% | 3.9천 |
|---|
| 2026.02.24 | ₩34,043 | ₩34,043 | ₩33,749 | ₩33,829 | -0.63% | 7.2천 |
|---|
| 2026.02.23 | ₩34,070 | ₩34,070 | ₩33,936 | ₩33,936 | -0.39% | 1.1천 |
|---|
| 2026.02.20 | ₩34,003 | ₩34,070 | ₩33,963 | ₩33,963 | -0.12% | 2.8천 |
|---|
| 2026.02.19 | ₩33,956 | ₩34,030 | ₩33,956 | ₩34,030 | +0.22% | 1.8천 |
|---|
| 2026.02.18 | ₩34,032 | ₩34,070 | ₩33,883 | ₩33,936 | -0.28% | 1.4만 |
|---|
| 2026.02.17 | ₩33,950 | ₩34,070 | ₩33,936 | ₩34,003 | +0.16% | 6.9천 |
|---|
| 2026.02.13 | ₩34,123 | ₩34,134 | ₩33,856 | ₩34,043 | -0.23% | 6천 |
|---|
| 2026.02.12 | ₩33,963 | ₩34,083 | ₩33,869 | ₩34,083 | +0.35% | 4.3천 |
|---|
| 2026.02.11 | ₩33,950 | ₩34,203 | ₩33,869 | ₩33,896 | -0.16% | 6천 |
|---|
| 2026.02.10 | ₩34,003 | ₩34,137 | ₩34,003 | ₩34,016 | +0.04% | 5천 |
|---|
| 2026.02.09 | ₩34,203 | ₩34,203 | ₩33,963 | ₩34,070 | -0.39% | 2.6천 |
|---|
| 2026.02.06 | ₩33,923 | ₩34,237 | ₩33,883 | ₩34,237 | +0.93% | 4.6천 |
|---|
| 2026.02.05 | ₩34,150 | ₩34,190 | ₩33,896 | ₩34,070 | -0.23% | 2.1천 |
|---|
| 2026.02.04 | ₩34,150 | ₩34,150 | ₩33,871 | ₩34,123 | -0.08% | 6.7천 |
|---|
| 2026.02.03 | ₩34,016 | ₩34,016 | ₩33,869 | ₩33,936 | -0.24% | 3.2천 |
|---|
| 2026.02.02 | ₩33,909 | ₩34,050 | ₩33,869 | ₩33,976 | +0.20% | 1.2만 |
|---|
| 2026.01.30 | ₩33,936 | ₩33,936 | ₩33,883 | ₩33,883 | -0.16% | 5.8천 |
|---|
| 2026.01.29 | ₩34,190 | ₩34,190 | ₩33,869 | ₩33,909 | -0.82% | 1.1만 |
|---|
| 2026.01.28 | ₩34,070 | ₩34,070 | ₩34,003 | ₩34,036 | -0.10% | 3.5천 |
|---|
| 2026.01.27 | ₩34,056 | ₩34,056 | ₩34,003 | ₩34,023 | -0.10% | 9.1천 |
|---|
| 2026.01.26 | ₩34,137 | ₩34,137 | ₩33,939 | ₩33,990 | -0.43% | 1만 |
|---|
| 2026.01.23 | ₩34,163 | ₩34,163 | ₩33,856 | ₩33,923 | -0.70% | 2.1천 |
|---|
| 2026.01.22 | ₩33,869 | ₩33,963 | ₩33,836 | ₩33,963 | +0.28% | 6천 |
|---|
| 2026.01.21 | ₩33,669 | ₩33,843 | ₩33,669 | ₩33,843 | +0.52% | 3.8천 |
|---|
| 2026.01.20 | ₩33,682 | ₩33,762 | ₩33,616 | ₩33,656 | -0.08% | 7천 |
|---|
| 2026.01.16 | ₩33,736 | ₩33,762 | ₩33,672 | ₩33,736 | 0.00% | 3천 |
|---|
| 2026.01.15 | ₩33,856 | ₩33,869 | ₩33,713 | ₩33,736 | -0.36% | 2.1만 |
|---|
| 2026.01.14 | ₩34,257 | ₩34,324 | ₩34,203 | ₩34,324 | +0.20% | 8.4천 |
|---|
| 2026.01.13 | ₩34,257 | ₩34,270 | ₩34,203 | ₩34,203 | -0.16% | 2.5천 |
|---|
| 2026.01.12 | ₩34,257 | ₩34,257 | ₩34,197 | ₩34,210 | -0.14% | 5.9천 |
|---|
| 2026.01.09 | ₩34,270 | ₩34,270 | ₩34,110 | ₩34,137 | -0.39% | 8천 |
|---|
| 2026.01.08 | ₩34,163 | ₩34,217 | ₩34,097 | ₩34,097 | -0.20% | 7.4천 |
|---|
| 2026.01.07 | ₩34,137 | ₩34,163 | ₩34,110 | ₩34,110 | -0.08% | 4.7천 |
|---|
| 2026.01.06 | ₩34,177 | ₩34,384 | ₩34,137 | ₩34,137 | -0.12% | 2.6만 |
|---|
| 2026.01.05 | ₩33,936 | ₩34,190 | ₩33,829 | ₩34,163 | +0.67% | 8.6만 |
|---|
| 2026.01.02 | ₩33,896 | ₩34,003 | ₩33,849 | ₩33,963 | +0.20% | 3.8천 |
|---|
| 2025.12.31 | ₩33,896 | ₩33,896 | ₩33,742 | ₩33,859 | -0.11% | 1.8만 |
|---|
| 2025.12.30 | ₩33,869 | ₩33,896 | ₩33,803 | ₩33,856 | -0.04% | 4.8천 |
|---|
| 2025.12.29 | ₩33,903 | ₩33,903 | ₩33,803 | ₩33,803 | -0.30% | 4.7천 |
|---|
| 2025.12.26 | ₩34,003 | ₩34,043 | ₩34,003 | ₩34,016 | +0.04% | 1.6천 |
|---|
| 2025.12.24 | ₩33,990 | ₩34,016 | ₩33,943 | ₩33,943 | -0.14% | 3.8천 |
|---|
| 2025.12.23 | ₩33,776 | ₩33,929 | ₩33,722 | ₩33,929 | +0.45% | 3.5천 |
|---|
| 2025.12.22 | ₩33,762 | ₩33,762 | ₩33,722 | ₩33,722 | -0.12% | 2.9천 |
|---|
| 2025.12.19 | ₩33,789 | ₩33,789 | ₩33,682 | ₩33,722 | -0.20% | 3.8천 |
|---|
| 2025.12.18 | ₩33,829 | ₩33,856 | ₩33,722 | ₩33,722 | -0.32% | 3.7천 |
|---|
| 2025.12.17 | ₩33,829 | ₩33,909 | ₩33,829 | ₩33,829 | 0.00% | 7천 |
|---|
| 2025.12.16 | ₩33,856 | ₩33,923 | ₩33,856 | ₩33,923 | +0.20% | 1.6천 |
|---|
| 2025.12.15 | ₩33,736 | ₩33,869 | ₩33,669 | ₩33,844 | +0.32% | 9.8천 |
|---|
| 2025.12.12 | ₩33,829 | ₩33,879 | ₩33,829 | ₩33,879 | +0.15% | 1.7천 |
|---|
| 2025.12.11 | ₩33,669 | ₩33,869 | ₩33,669 | ₩33,796 | +0.38% | 3.3천 |
|---|
| 2025.12.10 | ₩33,829 | ₩33,829 | ₩33,829 | ₩33,829 | 0.00% | 1.2천 |
|---|
| 2025.12.09 | ₩33,950 | ₩34,003 | ₩33,682 | ₩33,896 | -0.16% | 5.8천 |
|---|
| 2025.12.08 | ₩33,869 | ₩33,983 | ₩33,869 | ₩33,983 | +0.34% | 3.1천 |
|---|
| 2025.12.05 | ₩33,789 | ₩33,869 | ₩33,789 | ₩33,869 | +0.24% | 1.7천 |
|---|
| 2025.12.04 | ₩33,829 | ₩33,829 | ₩33,669 | ₩33,702 | -0.38% | 4.6천 |
|---|
| 2025.12.03 | ₩33,943 | ₩33,943 | ₩33,836 | ₩33,836 | -0.31% | 900 |
|---|
| 2025.12.02 | ₩33,856 | ₩33,856 | ₩33,803 | ₩33,803 | -0.16% | 1.1만 |
|---|
| 2025.12.01 | ₩33,656 | ₩34,003 | ₩33,656 | ₩33,803 | +0.44% | 1.7만 |
|---|
| 2025.11.28 | ₩33,869 | ₩33,869 | ₩33,829 | ₩33,829 | -0.12% | 1.5천 |
|---|
| 2025.11.26 | ₩33,903 | ₩33,903 | ₩33,803 | ₩33,869 | -0.10% | 5천 |
|---|
| 2025.11.25 | ₩33,919 | ₩33,919 | ₩33,803 | ₩33,803 | -0.34% | 1.2만 |
|---|
| 2025.11.24 | ₩33,896 | ₩33,896 | ₩33,803 | ₩33,883 | -0.04% | 6.7천 |
|---|
| 2025.11.21 | ₩33,803 | ₩33,950 | ₩33,803 | ₩33,896 | +0.28% | 9.7천 |
|---|
| 2025.11.20 | ₩33,856 | ₩33,936 | ₩33,803 | ₩33,803 | -0.16% | 1.4만 |
|---|
| 2025.11.19 | ₩33,991 | ₩33,991 | ₩33,923 | ₩33,936 | -0.16% | 3.7천 |
|---|
| 2025.11.18 | ₩34,003 | ₩34,070 | ₩33,936 | ₩34,043 | +0.12% | 2.6천 |
|---|
| 2025.11.17 | ₩33,936 | ₩34,003 | ₩33,920 | ₩33,976 | +0.12% | 2.2천 |
|---|
| 2025.11.14 | ₩34,003 | ₩34,003 | ₩33,929 | ₩33,956 | -0.14% | 1.9천 |
|---|
| 2025.11.13 | ₩34,043 | ₩34,043 | ₩34,043 | ₩34,043 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩34,043 | ₩34,110 | ₩34,043 | ₩34,043 | 0.00% | 700 |
|---|
| 2025.11.11 | ₩34,030 | ₩34,169 | ₩34,010 | ₩34,043 | +0.04% | 8.3천 |
|---|
| 2025.11.10 | ₩34,043 | ₩34,257 | ₩34,043 | ₩34,043 | 0.00% | 5.7천 |
|---|
| 2025.11.07 | ₩33,936 | ₩34,003 | ₩33,936 | ₩33,963 | +0.08% | 1.7천 |
|---|
| 2025.11.06 | ₩33,950 | ₩34,056 | ₩33,950 | ₩33,983 | +0.10% | 4천 |
|---|
| 2025.11.05 | ₩34,011 | ₩34,070 | ₩33,936 | ₩33,936 | -0.22% | 6.8천 |
|---|
| 2025.11.04 | ₩34,137 | ₩34,137 | ₩33,936 | ₩34,070 | -0.20% | 2.7천 |
|---|
| 2025.11.03 | ₩33,971 | ₩34,150 | ₩33,936 | ₩34,137 | +0.49% | 3천 |
|---|
| 2025.10.31 | ₩34,083 | ₩34,137 | ₩33,936 | ₩34,110 | +0.08% | 1.1만 |
|---|
| 2025.10.30 | ₩34,110 | ₩34,110 | ₩33,936 | ₩34,070 | -0.12% | 1.7만 |
|---|
| 2025.10.29 | ₩33,803 | ₩34,177 | ₩33,803 | ₩34,056 | +0.75% | 1.2만 |
|---|
| 2025.10.28 | ₩33,936 | ₩34,137 | ₩33,803 | ₩33,803 | -0.39% | 1.6만 |
|---|
| 2025.10.27 | ₩34,190 | ₩34,190 | ₩33,869 | ₩33,869 | -0.94% | 1.3만 |
|---|
| 2025.10.24 | ₩34,070 | ₩34,277 | ₩34,070 | ₩34,243 | +0.51% | 1.3만 |
|---|
| 2025.10.23 | ₩34,270 | ₩34,270 | ₩34,070 | ₩34,070 | -0.58% | 4.7만 |
|---|
| 2025.10.22 | ₩34,409 | ₩34,409 | ₩34,270 | ₩34,270 | -0.40% | 9.6천 |
|---|
| 2025.10.21 | ₩34,377 | ₩34,604 | ₩34,270 | ₩34,404 | +0.08% | 7.1천 |
|---|
| 2025.10.20 | ₩34,270 | ₩34,337 | ₩34,270 | ₩34,337 | +0.19% | 6.5천 |
|---|
| 2025.10.17 | ₩34,272 | ₩34,444 | ₩34,270 | ₩34,444 | +0.50% | 1.2천 |
|---|
| 2025.10.16 | ₩34,390 | ₩34,471 | ₩34,270 | ₩34,344 | -0.14% | 9천 |
|---|
| 2025.10.15 | ₩34,270 | ₩34,604 | ₩34,043 | ₩34,431 | +0.47% | 9.3천 |
|---|
| 2025.10.14 | ₩34,591 | ₩34,738 | ₩34,551 | ₩34,604 | +0.04% | 7.3천 |
|---|
| 2025.10.13 | ₩34,551 | ₩34,738 | ₩34,551 | ₩34,564 | +0.04% | 2.5천 |
|---|
| 2025.10.10 | ₩34,604 | ₩34,604 | ₩34,472 | ₩34,497 | -0.31% | 1.5천 |
|---|