시장 데이터를 불러오는 중
전체 종목
코어 내추럴 리소시스 과거 주가
Core Natural Resources, Inc. Common Stock · CNR · NYSE
주요 사업 분야는 석탄 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Core Natural Resources, Inc. Common Stock · CNR · NYSE
주요 사업 분야는 석탄 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩119,758 | ₩120,622 | ₩117,989 | ₩118,538 | -1.02% | 45.8만 |
| 2026.10.08 | ₩119,851 | ₩122,864 | ₩118,270 | ₩118,659 | -1.00% | 61.3만 |
| 2026.10.07 | ₩119,583 | ₩120,709 | ₩117,761 | ₩119,088 | -0.41% | 36.4만 |
| 2026.10.06 | ₩120,535 | ₩122,277 | ₩118,565 | ₩120,883 | +0.29% | 38.9만 |
| 2026.10.05 | ₩120,133 | ₩123,717 | ₩118,552 | ₩121,955 | +1.52% | 61만 |
| 2026.10.02 | ₩117,654 | ₩120,629 | ₩117,386 | ₩119,208 | +1.32% | 43.7만 |
| 2026.10.01 | ₩113,902 | ₩118,478 | ₩111,664 | ₩117,386 | +3.06% | 55.5만 |
| 2026.09.30 | ₩116,729 | ₩118,397 | ₩114,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,027 |
| -1.46% |
| 45.2만 |
| 2026.09.29 | ₩117,640 | ₩117,794 | ₩115,510 | ₩115,912 | -1.47% | 46.7만 |
|---|
| 2026.09.28 | ₩119,329 | ₩120,079 | ₩117,413 | ₩118,458 | -0.73% | 43.1만 |
|---|
| 2026.09.25 | ₩118,525 | ₩120,125 | ₩118,036 | ₩119,289 | +0.64% | 34.8만 |
|---|
| 2026.09.24 | ₩123,791 | ₩123,791 | ₩117,493 | ₩118,940 | -3.92% | 67.6만 |
|---|
| 2026.09.23 | ₩124,984 | ₩126,056 | ₩122,907 | ₩123,483 | -1.20% | 38.8만 |
|---|
| 2026.09.22 | ₩119,691 | ₩127,020 | ₩119,691 | ₩125,868 | +5.16% | 52.6만 |
|---|
| 2026.09.21 | ₩120,763 | ₩123,416 | ₩120,706 | ₩121,607 | +0.70% | 42.7만 |
|---|
| 2026.09.18 | ₩123,818 | ₩123,925 | ₩120,454 | ₩122,049 | -1.43% | 140.7만 |
|---|
| 2026.09.17 | ₩125,881 | ₩127,101 | ₩123,778 | ₩125,051 | -0.66% | 51.8만 |
|---|
| 2026.09.16 | ₩126,739 | ₩128,923 | ₩125,707 | ₩125,975 | -0.60% | 50.6만 |
|---|
| 2026.09.15 | ₩128,950 | ₩130,665 | ₩124,943 | ₩126,645 | -1.79% | 48.6만 |
|---|
| 2026.09.14 | ₩130,196 | ₩130,196 | ₩127,610 | ₩129,044 | -0.89% | 40.4만 |
|---|
| 2026.09.11 | ₩131,041 | ₩131,148 | ₩127,887 | ₩130,612 | -0.33% | 41.7만 |
|---|
| 2026.09.10 | ₩132,970 | ₩133,948 | ₩130,758 | ₩132,019 | -0.72% | 31.1만 |
|---|
| 2026.09.09 | ₩135,007 | ₩136,032 | ₩132,662 | ₩133,158 | -1.37% | 48.7만 |
|---|
| 2026.09.08 | ₩134,002 | ₩135,471 | ₩130,652 | ₩134,230 | +0.17% | 42.7만 |
|---|
| 2026.09.04 | ₩131,764 | ₩134,002 | ₩129,942 | ₩133,493 | +1.31% | 41.8만 |
|---|
| 2026.09.03 | ₩138,076 | ₩138,076 | ₩129,567 | ₩130,558 | -5.44% | 55.5만 |
|---|
| 2026.09.02 | ₩134,572 | ₩140,528 | ₩134,572 | ₩137,566 | +2.23% | 38.2만 |
|---|
| 2026.09.01 | ₩138,089 | ₩138,585 | ₩135,221 | ₩135,664 | -1.76% | 47.7만 |
|---|
| 2026.08.31 | ₩134,739 | ₩140,374 | ₩134,739 | ₩137,084 | +1.74% | 52.8만 |
|---|
| 2026.08.28 | ₩136,682 | ₩137,272 | ₩134,230 | ₩135,288 | -1.02% | 37만 |
|---|
| 2026.08.27 | ₩130,732 | ₩136,454 | ₩130,732 | ₩136,226 | +4.20% | 47.3만 |
|---|
| 2026.08.26 | ₩128,186 | ₩131,818 | ₩127,972 | ₩131,443 | +2.54% | 54.2만 |
|---|
| 2026.08.25 | ₩127,463 | ₩130,491 | ₩126,391 | ₩129,955 | +1.96% | 34.7만 |
|---|
| 2026.08.24 | ₩126,391 | ₩130,665 | ₩126,391 | ₩128,923 | +2.00% | 51.2만 |
|---|
| 2026.08.21 | ₩128,588 | ₩129,284 | ₩126,230 | ₩127,476 | -0.86% | 55.5만 |
|---|
| 2026.08.20 | ₩124,997 | ₩126,250 | ₩124,448 | ₩125,654 | +0.53% | 45.6만 |
|---|
| 2026.08.19 | ₩123,938 | ₩127,168 | ₩123,067 | ₩125,024 | +0.88% | 106.1만 |
|---|
| 2026.08.18 | ₩128,803 | ₩128,803 | ₩122,056 | ₩123,322 | -4.26% | 60.6만 |
|---|
| 2026.08.17 | ₩128,602 | ₩128,943 | ₩126,135 | ₩128,468 | -0.10% | 44.9만 |
|---|
| 2026.08.14 | ₩125,975 | ₩129,553 | ₩125,975 | ₩128,562 | +2.05% | 39.3만 |
|---|
| 2026.08.13 | ₩126,337 | ₩129,138 | ₩124,267 | ₩125,278 | -0.84% | 35.9만 |
|---|
| 2026.08.12 | ₩127,087 | ₩127,315 | ₩124,022 | ₩127,235 | +0.12% | 49.8만 |
|---|
| 2026.08.11 | ₩127,436 | ₩128,347 | ₩123,215 | ₩125,600 | -1.44% | 43.4만 |
|---|
| 2026.08.10 | ₩120,066 | ₩126,672 | ₩119,262 | ₩126,176 | +5.09% | 67.9만 |
|---|
| 2026.08.07 | ₩117,346 | ₩120,736 | ₩114,612 | ₩120,066 | +2.32% | 60.8만 |
|---|
| 2026.08.06 | ₩118,538 | ₩123,429 | ₩113,969 | ₩120,575 | +1.72% | 109만 |
|---|
| 2026.08.05 | ₩110,793 | ₩113,178 | ₩109,346 | ₩112,133 | +1.21% | 87.2만 |
|---|
| 2026.08.04 | ₩107,791 | ₩109,013 | ₩106,536 | ₩108,716 | +0.86% | 49.2만 |
|---|
| 2026.08.03 | ₩105,821 | ₩107,939 | ₩105,312 | ₩107,537 | +1.62% | 39만 |
|---|
| 2026.07.31 | ₩108,984 | ₩109,868 | ₩105,754 | ₩106,987 | -1.83% | 47.1만 |
|---|
| 2026.07.30 | ₩104,522 | ₩108,970 | ₩104,522 | ₩108,716 | +4.01% | 40.7만 |
|---|
| 2026.07.29 | ₩106,719 | ₩108,401 | ₩103,852 | ₩104,414 | -2.16% | 64.1만 |
|---|
| 2026.07.28 | ₩110,525 | ₩110,552 | ₩105,969 | ₩106,853 | -3.32% | 77.8만 |
|---|
| 2026.07.27 | ₩110,310 | ₩111,248 | ₩108,917 | ₩110,552 | +0.22% | 76.8만 |
|---|
| 2026.07.24 | ₩116,166 | ₩116,257 | ₩111,369 | ₩111,490 | -4.03% | 46.8만 |
|---|
| 2026.07.23 | ₩118,270 | ₩120,046 | ₩115,349 | ₩115,952 | -1.96% | 61.8만 |
|---|
| 2026.07.22 | ₩113,312 | ₩117,721 | ₩113,312 | ₩117,225 | +3.45% | 59.2만 |
|---|
| 2026.07.21 | ₩111,476 | ₩115,885 | ₩111,476 | ₩112,937 | +1.31% | 39.3만 |
|---|
| 2026.07.20 | ₩111,449 | ₩112,642 | ₩110,712 | ₩112,508 | +0.95% | 43.5만 |
|---|
| 2026.07.17 | ₩112,588 | ₩112,816 | ₩110,123 | ₩111,248 | -1.19% | 40.9만 |
|---|
| 2026.07.16 | ₩115,014 | ₩116,729 | ₩111,845 | ₩112,012 | -2.61% | 46.3만 |
|---|
| 2026.07.15 | ₩116,099 | ₩117,386 | ₩114,116 | ₩115,523 | -0.50% | 37.8만 |
|---|
| 2026.07.14 | ₩113,875 | ₩116,153 | ₩113,493 | ₩115,872 | +1.75% | 47.1만 |
|---|
| 2026.07.13 | ₩111,356 | ₩113,138 | ₩109,949 | ₩112,361 | +0.90% | 48만 |
|---|
| 2026.07.10 | ₩108,729 | ₩109,949 | ₩108,079 | ₩109,707 | +0.90% | 36만 |
|---|
| 2026.07.09 | ₩107,349 | ₩108,997 | ₩106,766 | ₩108,528 | +1.10% | 41.7만 |
|---|
| 2026.07.08 | ₩106,813 | ₩109,560 | ₩106,666 | ₩107,925 | +1.04% | 61.5만 |
|---|
| 2026.07.07 | ₩109,037 | ₩109,037 | ₩103,878 | ₩106,076 | -2.72% | 54만 |
|---|
| 2026.07.06 | ₩107,778 | ₩109,453 | ₩107,222 | ₩108,314 | +0.50% | 52만 |
|---|
| 2026.07.02 | ₩105,366 | ₩108,944 | ₩104,970 | ₩106,317 | +0.90% | 54.5만 |
|---|
| 2026.07.01 | ₩108,274 | ₩109,667 | ₩103,885 | ₩104,106 | -3.85% | 64.2만 |
|---|
| 2026.06.30 | ₩105,728 | ₩108,247 | ₩104,656 | ₩107,228 | +1.42% | 55.9만 |
|---|
| 2026.06.29 | ₩108,260 | ₩109,748 | ₩104,682 | ₩106,022 | -2.07% | 101.7만 |
|---|
| 2026.06.26 | ₩109,346 | ₩111,708 | ₩108,066 | ₩109,573 | +0.21% | 137.5만 |
|---|
| 2026.06.25 | ₩107,617 | ₩110,766 | ₩106,800 | ₩110,136 | +2.34% | 55.7만 |
|---|
| 2026.06.24 | ₩108,019 | ₩109,721 | ₩107,349 | ₩108,314 | +0.27% | 84.1만 |
|---|
| 2026.06.23 | ₩109,466 | ₩111,449 | ₩108,327 | ₩110,217 | +0.69% | 61.2만 |
|---|
| 2026.06.22 | ₩111,985 | ₩112,227 | ₩108,172 | ₩110,056 | -1.72% | 76.5만 |
|---|
| 2026.06.18 | ₩115,349 | ₩116,314 | ₩111,289 | ₩111,985 | -2.92% | 146.3만 |
|---|
| 2026.06.17 | ₩114,572 | ₩118,592 | ₩113,954 | ₩116,046 | +1.29% | 51.9만 |
|---|
| 2026.06.16 | ₩116,434 | ₩118,932 | ₩113,969 | ₩114,947 | -1.28% | 83.9만 |
|---|
| 2026.06.15 | ₩119,302 | ₩120,213 | ₩117,078 | ₩117,560 | -1.46% | 90.3만 |
|---|
| 2026.06.12 | ₩119,342 | ₩125,024 | ₩119,342 | ₩123,510 | +3.49% | 54.6만 |
|---|
| 2026.06.11 | ₩123,751 | ₩124,126 | ₩119,965 | ₩120,615 | -2.53% | 59.4만 |
|---|
| 2026.06.10 | ₩123,791 | ₩125,479 | ₩121,171 | ₩122,317 | -1.19% | 74.5만 |
|---|
| 2026.06.09 | ₩124,421 | ₩125,278 | ₩120,696 | ₩122,304 | -1.70% | 68.2만 |
|---|
| 2026.06.08 | ₩127,516 | ₩128,984 | ₩123,992 | ₩124,917 | -2.04% | 49.6만 |
|---|
| 2026.06.05 | ₩131,081 | ₩131,992 | ₩124,019 | ₩125,211 | -4.48% | 48.5만 |
|---|
| 2026.06.04 | ₩129,111 | ₩133,721 | ₩128,582 | ₩132,541 | +2.66% | 61.8만 |
|---|
| 2026.06.03 | ₩125,975 | ₩130,082 | ₩124,495 | ₩129,218 | +2.57% | 90.4만 |
|---|
| 2026.06.02 | ₩123,456 | ₩127,865 | ₩123,456 | ₩126,726 | +2.65% | 44.3만 |
|---|
| 2026.06.01 | ₩120,119 | ₩127,449 | ₩120,032 | ₩124,850 | +3.94% | 94.1만 |
|---|
| 2026.05.29 | ₩124,689 | ₩125,292 | ₩117,252 | ₩118,511 | -4.95% | 74.3만 |
|---|
| 2026.05.28 | ₩122,464 | ₩126,149 | ₩121,071 | ₩125,895 | +2.80% | 76.6만 |
|---|
| 2026.05.27 | ₩116,113 | ₩121,741 | ₩114,746 | ₩120,990 | +4.20% | 61.9만 |
|---|
| 2026.05.26 | ₩115,858 | ₩120,454 | ₩115,242 | ₩118,150 | +1.98% | 74.2만 |
|---|
| 2026.05.22 | ₩112,923 | ₩114,331 | ₩111,570 | ₩112,655 | -0.24% | 74.8만 |
|---|
| 2026.05.21 | ₩112,160 | ₩113,781 | ₩110,538 | ₩112,562 | +0.36% | 52.7만 |
|---|
| 2026.05.20 | ₩113,875 | ₩114,036 | ₩110,578 | ₩111,302 | -2.26% | 65.3만 |
|---|
| 2026.05.19 | ₩112,776 | ₩113,862 | ₩111,088 | ₩112,334 | -0.39% | 50.9만 |
|---|
| 2026.05.18 | ₩110,686 | ₩113,252 | ₩109,560 | ₩112,387 | +1.54% | 73.9만 |
|---|
| 2026.05.15 | ₩112,655 | ₩115,014 | ₩109,895 | ₩110,913 | -1.55% | 83.2만 |
|---|
| 2026.05.14 | ₩110,431 | ₩113,218 | ₩107,979 | ₩112,669 | +2.03% | 65.4만 |
|---|
| 2026.05.13 | ₩113,862 | ₩114,572 | ₩110,404 | ₩110,431 | -3.01% | 98.7만 |
|---|
| 2026.05.12 | ₩115,456 | ₩117,414 | ₩113,711 | ₩115,094 | -0.31% | 56.6만 |
|---|
| 2026.05.11 | ₩114,572 | ₩117,600 | ₩114,572 | ₩115,336 | +0.67% | 56.7만 |
|---|
| 2026.05.08 | ₩118,672 | ₩118,927 | ₩113,714 | ₩113,781 | -4.12% | 73.7만 |
|---|
| 2026.05.07 | ₩113,245 | ₩121,325 | ₩113,245 | ₩118,672 | +4.79% | 111.5만 |
|---|
| 2026.05.06 | ₩115,349 | ₩119,088 | ₩113,982 | ₩117,614 | +1.96% | 94.7만 |
|---|
| 2026.05.05 | ₩116,367 | ₩119,932 | ₩115,764 | ₩118,431 | +1.77% | 81만 |
|---|
| 2026.05.04 | ₩117,506 | ₩119,838 | ₩115,932 | ₩118,136 | +0.54% | 88.7만 |
|---|
| 2026.05.01 | ₩117,721 | ₩118,324 | ₩111,959 | ₩116,609 | -0.94% | 92.2만 |
|---|
| 2026.04.30 | ₩121,017 | ₩123,697 | ₩117,292 | ₩120,253 | -0.63% | 67.4만 |
|---|
| 2026.04.29 | ₩120,334 | ₩123,577 | ₩120,334 | ₩122,706 | +1.97% | 68.7만 |
|---|
| 2026.04.28 | ₩120,227 | ₩120,535 | ₩118,203 | ₩119,758 | -0.39% | 43.7만 |
|---|
| 2026.04.27 | ₩115,215 | ₩118,726 | ₩115,215 | ₩117,895 | +2.33% | 64만 |
|---|
| 2026.04.24 | ₩115,805 | ₩116,810 | ₩113,701 | ₩114,974 | -0.72% | 57.2만 |
|---|
| 2026.04.23 | ₩120,468 | ₩123,041 | ₩116,066 | ₩117,091 | -2.80% | 83.2만 |
|---|
| 2026.04.22 | ₩120,012 | ₩122,786 | ₩119,235 | ₩120,039 | +0.02% | 85.4만 |
|---|
| 2026.04.21 | ₩115,175 | ₩120,575 | ₩115,141 | ₩118,793 | +3.14% | 113.2만 |
|---|
| 2026.04.20 | ₩115,295 | ₩116,461 | ₩113,540 | ₩114,357 | -0.81% | 70.8만 |
|---|
| 2026.04.17 | ₩115,738 | ₩115,912 | ₩111,222 | ₩115,202 | -0.46% | 136.2만 |
|---|
| 2026.04.16 | ₩119,985 | ₩122,665 | ₩119,235 | ₩120,213 | +0.19% | 74.8만 |
|---|
| 2026.04.15 | ₩115,630 | ₩120,789 | ₩115,577 | ₩119,677 | +3.50% | 93.7만 |
|---|
| 2026.04.14 | ₩119,382 | ₩119,597 | ₩115,081 | ₩117,386 | -1.67% | 103.3만 |
|---|
| 2026.04.13 | ₩123,121 | ₩124,260 | ₩119,054 | ₩120,200 | -2.37% | 84.6만 |
|---|
| 2026.04.10 | ₩120,052 | ₩123,791 | ₩119,530 | ₩122,210 | +1.80% | 68.6만 |
|---|
| 2026.04.09 | ₩126,645 | ₩128,642 | ₩116,716 | ₩118,230 | -6.64% | 148.6만 |
|---|
| 2026.04.08 | ₩127,724 | ₩127,724 | ₩121,031 | ₩126,779 | -0.74% | 137.6만 |
|---|
| 2026.04.07 | ₩139,925 | ₩142,431 | ₩132,930 | ₩133,908 | -4.30% | 70.1만 |
|---|
| 2026.04.06 | ₩138,920 | ₩140,702 | ₩135,355 | ₩139,429 | +0.37% | 44.2만 |
|---|
| 2026.04.02 | ₩138,759 | ₩141,881 | ₩136,682 | ₩139,697 | +0.68% | 58만 |
|---|
| 2026.04.01 | ₩139,697 | ₩141,935 | ₩135,422 | ₩135,865 | -2.74% | 91.3만 |
|---|
| 2026.03.31 | ₩146,960 | ₩149,318 | ₩137,566 | ₩140,340 | -4.50% | 174.6만 |
|---|
| 2026.03.30 | ₩153,834 | ₩153,834 | ₩146,183 | ₩147,643 | -4.02% | 122.6만 |
|---|
| 2026.03.27 | ₩148,206 | ₩152,092 | ₩147,107 | ₩151,730 | +2.38% | 108.7만 |
|---|
| 2026.03.26 | ₩147,952 | ₩150,632 | ₩145,473 | ₩145,620 | -1.58% | 77.3만 |
|---|
| 2026.03.25 | ₩145,004 | ₩148,421 | ₩144,226 | ₩148,166 | +2.18% | 67만 |
|---|
| 2026.03.24 | ₩141,667 | ₩150,605 | ₩140,032 | ₩146,973 | +3.75% | 142.9만 |
|---|
| 2026.03.23 | ₩141,319 | ₩141,747 | ₩134,699 | ₩138,223 | -2.19% | 159.9만 |
|---|
| 2026.03.20 | ₩143,583 | ₩145,620 | ₩138,880 | ₩143,610 | +0.02% | 247.4만 |
|---|
| 2026.03.19 | ₩137,406 | ₩152,179 | ₩136,066 | ₩143,516 | +4.45% | 219.6만 |
|---|
| 2026.03.18 | ₩131,322 | ₩137,674 | ₩129,722 | ₩136,066 | +3.61% | 116.7만 |
|---|
| 2026.03.17 | ₩130,987 | ₩132,836 | ₩129,426 | ₩132,367 | +1.05% | 76.5만 |
|---|
| 2026.03.16 | ₩132,568 | ₩134,002 | ₩129,982 | ₩130,826 | -1.31% | 107.8만 |
|---|
| 2026.03.13 | ₩134,002 | ₩134,672 | ₩129,640 | ₩132,515 | -1.11% | 115.8만 |
|---|
| 2026.03.12 | ₩129,017 | ₩134,257 | ₩128,374 | ₩134,056 | +3.91% | 136만 |
|---|
| 2026.03.11 | ₩121,500 | ₩128,562 | ₩119,932 | ₩128,374 | +5.66% | 72.5만 |
|---|
| 2026.03.10 | ₩120,736 | ₩125,345 | ₩118,176 | ₩122,411 | +1.39% | 109만 |
|---|
| 2026.03.09 | ₩114,103 | ₩123,215 | ₩114,103 | ₩120,629 | +5.72% | 157.6만 |
|---|
| 2026.03.06 | ₩117,667 | ₩121,595 | ₩115,925 | ₩116,448 | -1.04% | 86.2만 |
|---|
| 2026.03.05 | ₩124,756 | ₩124,756 | ₩117,090 | ₩119,155 | -4.49% | 106.2만 |
|---|
| 2026.03.04 | ₩123,376 | ₩128,240 | ₩121,205 | ₩125,654 | +1.85% | 102.8만 |
|---|
| 2026.03.03 | ₩116,917 | ₩127,288 | ₩115,242 | ₩123,295 | +5.46% | 186.2만 |
|---|
| 2026.03.02 | ₩111,329 | ₩116,984 | ₩111,329 | ₩116,568 | +4.71% | 132.4만 |
|---|
| 2026.02.27 | ₩112,722 | ₩112,722 | ₩109,654 | ₩109,989 | -2.43% | 102.9만 |
|---|
| 2026.02.26 | ₩114,692 | ₩115,242 | ₩111,892 | ₩114,089 | -0.53% | 56.8만 |
|---|
| 2026.02.25 | ₩119,516 | ₩119,516 | ₩115,054 | ₩116,367 | -2.63% | 51.3만 |
|---|
| 2026.02.24 | ₩116,260 | ₩119,429 | ₩115,577 | ₩119,034 | +2.39% | 66.1만 |
|---|
| 2026.02.23 | ₩119,155 | ₩119,262 | ₩115,711 | ₩116,622 | -2.13% | 60.5만 |
|---|
| 2026.02.20 | ₩119,717 | ₩120,763 | ₩116,153 | ₩117,841 | -1.57% | 83.9만 |
|---|
| 2026.02.19 | ₩118,029 | ₩121,191 | ₩116,823 | ₩120,575 | +2.16% | 68.5만 |
|---|
| 2026.02.18 | ₩116,253 | ₩119,382 | ₩115,248 | ₩119,208 | +2.54% | 69.8만 |
|---|
| 2026.02.17 | ₩120,401 | ₩122,491 | ₩114,491 | ₩116,059 | -3.61% | 74.3만 |
|---|
| 2026.02.13 | ₩120,079 | ₩122,759 | ₩118,404 | ₩122,625 | +2.12% | 96.1만 |
|---|
| 2026.02.12 | ₩120,716 | ₩128,454 | ₩118,029 | ₩120,669 | -0.04% | 97만 |
|---|
| 2026.02.11 | ₩124,528 | ₩125,613 | ₩119,557 | ₩124,180 | -0.28% | 111.5만 |
|---|
| 2026.02.10 | ₩127,222 | ₩128,642 | ₩121,647 | ₩122,022 | -4.09% | 61.6만 |
|---|
| 2026.02.09 | ₩123,228 | ₩128,213 | ₩121,674 | ₩126,565 | +2.71% | 72.7만 |
|---|
| 2026.02.06 | ₩118,337 | ₩126,317 | ₩117,785 | ₩123,603 | +4.45% | 71.4만 |
|---|
| 2026.02.05 | ₩121,366 | ₩122,210 | ₩115,577 | ₩116,662 | -3.88% | 70.3만 |
|---|
| 2026.02.04 | ₩124,622 | ₩126,458 | ₩118,940 | ₩121,165 | -2.77% | 100.3만 |
|---|
| 2026.02.03 | ₩124,622 | ₩124,863 | ₩120,039 | ₩121,620 | -2.41% | 63.8만 |
|---|
| 2026.02.02 | ₩126,002 | ₩128,307 | ₩119,985 | ₩120,615 | -4.28% | 96.4만 |
|---|
| 2026.01.30 | ₩126,431 | ₩129,982 | ₩124,180 | ₩127,811 | +1.09% | 71.2만 |
|---|
| 2026.01.29 | ₩126,806 | ₩128,602 | ₩122,210 | ₩128,454 | +1.30% | 100.2만 |
|---|
| 2026.01.28 | ₩131,027 | ₩132,314 | ₩123,751 | ₩125,841 | -3.96% | 69.6만 |
|---|
| 2026.01.27 | ₩128,160 | ₩130,953 | ₩127,302 | ₩129,861 | +1.33% | 39.6만 |
|---|
| 2026.01.26 | ₩134,002 | ₩134,873 | ₩128,026 | ₩128,146 | -4.37% | 56.5만 |
|---|
| 2026.01.23 | ₩135,436 | ₩136,079 | ₩132,139 | ₩132,943 | -1.84% | 58.9만 |
|---|
| 2026.01.22 | ₩137,352 | ₩138,692 | ₩134,444 | ₩135,007 | -1.71% | 64.7만 |
|---|
| 2026.01.21 | ₩130,652 | ₩135,932 | ₩128,642 | ₩135,932 | +4.04% | 86.9만 |
|---|
| 2026.01.20 | ₩130,652 | ₩131,429 | ₩127,329 | ₩129,486 | -0.89% | 83.6만 |
|---|
| 2026.01.16 | ₩130,773 | ₩136,628 | ₩130,089 | ₩130,129 | -0.49% | 67.8만 |
|---|
| 2026.01.15 | ₩129,741 | ₩133,868 | ₩129,165 | ₩131,349 | +1.24% | 72.6만 |
|---|
| 2026.01.14 | ₩131,349 | ₩132,059 | ₩127,932 | ₩130,933 | -0.32% | 65.7만 |
|---|
| 2026.01.13 | ₩130,987 | ₩131,858 | ₩127,530 | ₩129,701 | -0.98% | 58.3만 |
|---|
| 2026.01.12 | ₩130,116 | ₩133,345 | ₩129,585 | ₩130,987 | +0.67% | 66.6만 |
|---|
| 2026.01.09 | ₩125,962 | ₩131,456 | ₩125,441 | ₩129,151 | +2.53% | 101.7만 |
|---|
| 2026.01.08 | ₩121,232 | ₩127,101 | ₩120,776 | ₩125,922 | +3.87% | 70.1만 |
|---|
| 2026.01.07 | ₩120,602 | ₩123,429 | ₩118,498 | ₩123,134 | +2.10% | 67.7만 |
|---|
| 2026.01.06 | ₩117,480 | ₩126,310 | ₩117,480 | ₩122,250 | +4.06% | 81.7만 |
|---|
| 2026.01.05 | ₩120,454 | ₩121,674 | ₩115,778 | ₩117,962 | -2.07% | 82.2만 |
|---|
| 2026.01.02 | ₩119,637 | ₩121,037 | ₩118,210 | ₩120,454 | +0.68% | 32.3만 |
|---|
| 2025.12.31 | ₩118,404 | ₩119,282 | ₩116,810 | ₩118,605 | +0.17% | 58.5만 |
|---|
| 2025.12.30 | ₩121,674 | ₩121,674 | ₩118,391 | ₩118,766 | -2.39% | 46.1만 |
|---|
| 2025.12.29 | ₩116,716 | ₩120,468 | ₩116,595 | ₩119,999 | +2.81% | 49만 |
|---|
| 2025.12.26 | ₩119,972 | ₩119,972 | ₩117,279 | ₩118,699 | -1.06% | 27.8만 |
|---|
| 2025.12.24 | ₩118,927 | ₩120,910 | ₩118,779 | ₩119,409 | +0.41% | 27.6만 |
|---|
| 2025.12.23 | ₩117,975 | ₩121,191 | ₩117,265 | ₩119,704 | +1.47% | 46.2만 |
|---|
| 2025.12.22 | ₩119,007 | ₩121,942 | ₩117,439 | ₩118,605 | -0.34% | 59.5만 |
|---|
| 2025.12.19 | ₩118,605 | ₩123,376 | ₩117,285 | ₩118,418 | -0.16% | 207.4만 |
|---|
| 2025.12.18 | ₩116,542 | ₩122,364 | ₩116,207 | ₩119,396 | +2.45% | 105.4만 |
|---|
| 2025.12.17 | ₩111,972 | ₩114,558 | ₩110,645 | ₩112,200 | +0.20% | 56.7만 |
|---|
| 2025.12.16 | ₩113,835 | ₩115,798 | ₩110,994 | ₩111,289 | -2.24% | 67.7만 |
|---|
| 2025.12.15 | ₩113,902 | ₩115,527 | ₩110,860 | ₩113,862 | -0.04% | 78.2만 |
|---|
| 2025.12.12 | ₩114,987 | ₩118,016 | ₩112,012 | ₩113,888 | -0.96% | 71.4만 |
|---|
| 2025.12.11 | ₩110,820 | ₩118,377 | ₩110,820 | ₩117,265 | +5.82% | 76.4만 |
|---|
| 2025.12.10 | ₩111,222 | ₩113,734 | ₩109,001 | ₩112,227 | +0.90% | 79.5만 |
|---|
| 2025.12.09 | ₩107,202 | ₩111,664 | ₩107,202 | ₩111,543 | +4.05% | 61.6만 |
|---|
| 2025.12.08 | ₩112,374 | ₩112,374 | ₩108,300 | ₩109,614 | -2.46% | 54.7만 |
|---|
| 2025.12.05 | ₩111,677 | ₩114,036 | ₩110,310 | ₩111,583 | -0.08% | 57.1만 |
|---|
| 2025.12.04 | ₩109,882 | ₩112,897 | ₩109,037 | ₩112,615 | +2.49% | 49.7만 |
|---|
| 2025.12.03 | ₩104,321 | ₩111,664 | ₩103,677 | ₩110,793 | +6.20% | 106.7만 |
|---|
| 2025.12.02 | ₩103,182 | ₩107,664 | ₩102,813 | ₩104,267 | +1.05% | 67.3만 |
|---|
| 2025.12.01 | ₩107,081 | ₩107,945 | ₩103,282 | ₩103,610 | -3.24% | 78.9만 |
|---|
| 2025.11.28 | ₩105,339 | ₩107,309 | ₩104,495 | ₩107,202 | +1.77% | 26만 |
|---|
| 2025.11.26 | ₩103,034 | ₩107,718 | ₩103,034 | ₩105,004 | +1.91% | 106.2만 |
|---|
| 2025.11.25 | ₩103,021 | ₩106,532 | ₩102,833 | ₩104,468 | +1.40% | 59.3만 |
|---|
| 2025.11.24 | ₩102,270 | ₩104,307 | ₩101,218 | ₩103,275 | +0.98% | 62.3만 |
|---|
| 2025.11.21 | ₩103,637 | ₩104,602 | ₩100,166 | ₩104,146 | +0.49% | 152.2만 |
|---|
| 2025.11.20 | ₩105,754 | ₩107,242 | ₩102,512 | ₩102,592 | -2.99% | 139.2만 |
|---|
| 2025.11.19 | ₩107,215 | ₩108,274 | ₩104,401 | ₩104,602 | -2.44% | 70.4만 |
|---|
| 2025.11.18 | ₩105,192 | ₩110,096 | ₩104,870 | ₩107,724 | +2.41% | 75.5만 |
|---|
| 2025.11.17 | ₩109,922 | ₩111,590 | ₩104,977 | ₩106,652 | -2.97% | 56.9만 |
|---|
| 2025.11.14 | ₩108,877 | ₩111,404 | ₩108,327 | ₩110,377 | +1.38% | 47.7만 |
|---|
| 2025.11.13 | ₩117,051 | ₩119,088 | ₩109,192 | ₩110,659 | -5.46% | 84.1만 |
|---|
| 2025.11.12 | ₩117,774 | ₩122,428 | ₩115,932 | ₩117,962 | +0.16% | 76.6만 |
|---|
| 2025.11.11 | ₩118,699 | ₩119,798 | ₩115,697 | ₩117,372 | -1.12% | 69.3만 |
|---|
| 2025.11.10 | ₩119,315 | ₩122,263 | ₩117,131 | ₩118,136 | -0.99% | 76.7만 |
|---|
| 2025.11.07 | ₩115,925 | ₩120,776 | ₩115,047 | ₩119,811 | +3.35% | 138.5만 |
|---|
| 2025.11.06 | ₩107,202 | ₩118,994 | ₩106,786 | ₩115,939 | +8.15% | 188.6만 |
|---|
| 2025.11.05 | ₩101,842 | ₩106,652 | ₩100,502 | ₩104,026 | +2.14% | 100.1만 |
|---|
| 2025.11.04 | ₩107,081 | ₩107,697 | ₩102,217 | ₩102,726 | -4.07% | 89.7만 |
|---|
| 2025.11.03 | ₩107,161 | ₩112,160 | ₩105,654 | ₩109,426 | +2.11% | 123.2만 |
|---|
| 2025.10.31 | ₩102,378 | ₩105,996 | ₩101,172 | ₩105,862 | +3.40% | 90.8만 |
|---|
| 2025.10.30 | ₩104,662 | ₩104,662 | ₩101,158 | ₩101,855 | -2.68% | 86.5만 |
|---|
| 2025.10.29 | ₩108,073 | ₩108,528 | ₩104,508 | ₩105,245 | -2.62% | 65.1만 |
|---|
| 2025.10.28 | ₩107,523 | ₩109,439 | ₩106,588 | ₩107,644 | +0.11% | 73.5만 |
|---|
| 2025.10.27 | ₩111,168 | ₩112,521 | ₩108,032 | ₩109,721 | -1.30% | 76.3만 |
|---|
| 2025.10.24 | ₩112,320 | ₩113,674 | ₩110,820 | ₩111,302 | -0.91% | 61.8만 |
|---|
| 2025.10.23 | ₩113,701 | ₩114,572 | ₩111,021 | ₩111,932 | -1.56% | 73.4만 |
|---|
| 2025.10.22 | ₩114,264 | ₩116,113 | ₩110,404 | ₩111,892 | -2.08% | 92.3만 |
|---|
| 2025.10.21 | ₩121,191 | ₩122,324 | ₩113,908 | ₩115,027 | -5.09% | 105.2만 |
|---|
| 2025.10.20 | ₩122,103 | ₩124,716 | ₩121,165 | ₩122,799 | +0.57% | 53만 |
|---|
| 2025.10.17 | ₩122,518 | ₩123,684 | ₩119,155 | ₩120,361 | -1.76% | 84.4만 |
|---|
| 2025.10.16 | ₩125,479 | ₩126,444 | ₩122,759 | ₩124,474 | -0.80% | 83.1만 |
|---|
| 2025.10.15 | ₩135,275 | ₩135,583 | ₩118,605 | ₩122,585 | -9.38% | 207.4만 |
|---|
| 2025.10.14 | ₩132,019 | ₩136,990 | ₩129,325 | ₩133,935 | +1.45% | 102.5만 |
|---|
| 2025.10.13 | ₩130,089 | ₩137,339 | ₩130,089 | ₩134,257 | +3.20% | 139.3만 |
|---|
| 2025.10.10 | ₩134,578 | ₩137,928 | ₩129,165 | ₩129,285 | -3.93% | 151.6만 |
|---|