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 | ₩119,391 | ₩120,253 | ₩117,628 | ₩118,175 | -1.02% | 45.8만 |
| 2026.10.08 | ₩119,485 | ₩122,488 | ₩117,908 | ₩118,296 | -1.00% | 61.3만 |
| 2026.10.07 | ₩119,217 | ₩120,340 | ₩117,401 | ₩118,723 | -0.41% | 36.4만 |
| 2026.10.06 | ₩120,166 | ₩121,903 | ₩118,202 | ₩120,513 | +0.29% | 38.9만 |
| 2026.10.05 | ₩119,765 | ₩123,339 | ₩118,189 | ₩121,582 | +1.52% | 61만 |
| 2026.10.02 | ₩117,294 | ₩120,260 | ₩117,027 | ₩118,843 | +1.32% | 43.7만 |
| 2026.10.01 | ₩113,553 | ₩118,115 | ₩111,322 | ₩117,027 | +3.06% | 55.5만 |
| 2026.09.30 | ₩116,372 | ₩118,035 | ₩114,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,675 |
| -1.46% |
| 45.2만 |
| 2026.09.29 | ₩117,280 | ₩117,434 | ₩115,156 | ₩115,557 | -1.47% | 46.7만 |
|---|
| 2026.09.28 | ₩118,964 | ₩119,712 | ₩117,053 | ₩118,095 | -0.73% | 43.1만 |
|---|
| 2026.09.25 | ₩118,162 | ₩119,757 | ₩117,675 | ₩118,924 | +0.64% | 34.8만 |
|---|
| 2026.09.24 | ₩123,412 | ₩123,412 | ₩117,133 | ₩118,576 | -3.92% | 67.6만 |
|---|
| 2026.09.23 | ₩124,601 | ₩125,670 | ₩122,531 | ₩123,105 | -1.20% | 38.8만 |
|---|
| 2026.09.22 | ₩119,324 | ₩126,632 | ₩119,324 | ₩125,483 | +5.16% | 52.6만 |
|---|
| 2026.09.21 | ₩120,393 | ₩123,038 | ₩120,337 | ₩121,235 | +0.70% | 42.7만 |
|---|
| 2026.09.18 | ₩123,439 | ₩123,546 | ₩120,086 | ₩121,676 | -1.43% | 140.7만 |
|---|
| 2026.09.17 | ₩125,496 | ₩126,712 | ₩123,399 | ₩124,668 | -0.66% | 51.8만 |
|---|
| 2026.09.16 | ₩126,351 | ₩128,529 | ₩125,323 | ₩125,590 | -0.60% | 50.6만 |
|---|
| 2026.09.15 | ₩128,556 | ₩130,266 | ₩124,561 | ₩126,258 | -1.79% | 48.6만 |
|---|
| 2026.09.14 | ₩129,798 | ₩129,798 | ₩127,220 | ₩128,649 | -0.89% | 40.4만 |
|---|
| 2026.09.11 | ₩130,640 | ₩130,746 | ₩127,496 | ₩130,212 | -0.33% | 41.7만 |
|---|
| 2026.09.10 | ₩132,563 | ₩133,539 | ₩130,358 | ₩131,615 | -0.72% | 31.1만 |
|---|
| 2026.09.09 | ₩134,594 | ₩135,616 | ₩132,256 | ₩132,750 | -1.37% | 48.7만 |
|---|
| 2026.09.08 | ₩133,592 | ₩135,056 | ₩130,252 | ₩133,819 | +0.17% | 42.7만 |
|---|
| 2026.09.04 | ₩131,361 | ₩133,592 | ₩129,544 | ₩133,084 | +1.31% | 41.8만 |
|---|
| 2026.09.03 | ₩137,653 | ₩137,653 | ₩129,170 | ₩130,159 | -5.44% | 55.5만 |
|---|
| 2026.09.02 | ₩134,160 | ₩140,098 | ₩134,160 | ₩137,146 | +2.23% | 38.2만 |
|---|
| 2026.09.01 | ₩137,667 | ₩138,161 | ₩134,808 | ₩135,249 | -1.76% | 47.7만 |
|---|
| 2026.08.31 | ₩134,327 | ₩139,944 | ₩134,327 | ₩136,665 | +1.74% | 52.8만 |
|---|
| 2026.08.28 | ₩136,264 | ₩136,852 | ₩133,819 | ₩134,874 | -1.02% | 37만 |
|---|
| 2026.08.27 | ₩130,332 | ₩136,037 | ₩130,332 | ₩135,810 | +4.20% | 47.3만 |
|---|
| 2026.08.26 | ₩127,794 | ₩131,414 | ₩127,580 | ₩131,040 | +2.54% | 54.2만 |
|---|
| 2026.08.25 | ₩127,073 | ₩130,092 | ₩126,004 | ₩129,558 | +1.96% | 34.7만 |
|---|
| 2026.08.24 | ₩126,004 | ₩130,266 | ₩126,004 | ₩128,529 | +2.00% | 51.2만 |
|---|
| 2026.08.21 | ₩128,195 | ₩128,888 | ₩125,844 | ₩127,086 | -0.86% | 55.5만 |
|---|
| 2026.08.20 | ₩124,615 | ₩125,864 | ₩124,067 | ₩125,269 | +0.53% | 45.6만 |
|---|
| 2026.08.19 | ₩123,559 | ₩126,779 | ₩122,691 | ₩124,641 | +0.88% | 106.1만 |
|---|
| 2026.08.18 | ₩128,409 | ₩128,409 | ₩121,682 | ₩122,945 | -4.26% | 60.6만 |
|---|
| 2026.08.17 | ₩128,208 | ₩128,549 | ₩125,749 | ₩128,075 | -0.10% | 44.9만 |
|---|
| 2026.08.14 | ₩125,590 | ₩129,157 | ₩125,590 | ₩128,168 | +2.05% | 39.3만 |
|---|
| 2026.08.13 | ₩125,951 | ₩128,743 | ₩123,887 | ₩124,895 | -0.84% | 35.9만 |
|---|
| 2026.08.12 | ₩126,699 | ₩126,926 | ₩123,642 | ₩126,846 | +0.12% | 49.8만 |
|---|
| 2026.08.11 | ₩127,046 | ₩127,954 | ₩122,838 | ₩125,216 | -1.44% | 43.4만 |
|---|
| 2026.08.10 | ₩119,698 | ₩126,285 | ₩118,897 | ₩125,790 | +5.09% | 67.9만 |
|---|
| 2026.08.07 | ₩116,987 | ₩120,366 | ₩114,261 | ₩119,698 | +2.32% | 60.8만 |
|---|
| 2026.08.06 | ₩118,175 | ₩123,052 | ₩113,620 | ₩120,206 | +1.72% | 109만 |
|---|
| 2026.08.05 | ₩110,454 | ₩112,832 | ₩109,011 | ₩111,790 | +1.21% | 87.2만 |
|---|
| 2026.08.04 | ₩107,461 | ₩108,680 | ₩106,210 | ₩108,383 | +0.86% | 49.2만 |
|---|
| 2026.08.03 | ₩105,498 | ₩107,608 | ₩104,990 | ₩107,208 | +1.62% | 39만 |
|---|
| 2026.07.31 | ₩108,650 | ₩109,532 | ₩105,431 | ₩106,660 | -1.83% | 47.1만 |
|---|
| 2026.07.30 | ₩104,202 | ₩108,637 | ₩104,202 | ₩108,383 | +4.01% | 40.7만 |
|---|
| 2026.07.29 | ₩106,393 | ₩108,069 | ₩103,534 | ₩104,095 | -2.16% | 64.1만 |
|---|
| 2026.07.28 | ₩110,187 | ₩110,213 | ₩105,645 | ₩106,526 | -3.32% | 77.8만 |
|---|
| 2026.07.27 | ₩109,973 | ₩110,908 | ₩108,584 | ₩110,213 | +0.22% | 76.8만 |
|---|
| 2026.07.24 | ₩115,811 | ₩115,902 | ₩111,028 | ₩111,149 | -4.03% | 46.8만 |
|---|
| 2026.07.23 | ₩117,908 | ₩119,678 | ₩114,996 | ₩115,597 | -1.96% | 61.8만 |
|---|
| 2026.07.22 | ₩112,965 | ₩117,361 | ₩112,965 | ₩116,866 | +3.45% | 59.2만 |
|---|
| 2026.07.21 | ₩111,135 | ₩115,530 | ₩111,135 | ₩112,591 | +1.31% | 39.3만 |
|---|
| 2026.07.20 | ₩111,108 | ₩112,297 | ₩110,374 | ₩112,164 | +0.95% | 43.5만 |
|---|
| 2026.07.17 | ₩112,244 | ₩112,471 | ₩109,786 | ₩110,908 | -1.19% | 40.9만 |
|---|
| 2026.07.16 | ₩114,662 | ₩116,372 | ₩111,503 | ₩111,670 | -2.61% | 46.3만 |
|---|
| 2026.07.15 | ₩115,744 | ₩117,027 | ₩113,767 | ₩115,170 | -0.50% | 37.8만 |
|---|
| 2026.07.14 | ₩113,526 | ₩115,798 | ₩113,146 | ₩115,517 | +1.75% | 47.1만 |
|---|
| 2026.07.13 | ₩111,015 | ₩112,792 | ₩109,612 | ₩112,017 | +0.90% | 48만 |
|---|
| 2026.07.10 | ₩108,397 | ₩109,612 | ₩107,749 | ₩109,372 | +0.90% | 36만 |
|---|
| 2026.07.09 | ₩107,021 | ₩108,664 | ₩106,439 | ₩108,196 | +1.10% | 41.7만 |
|---|
| 2026.07.08 | ₩106,486 | ₩109,225 | ₩106,339 | ₩107,595 | +1.04% | 61.5만 |
|---|
| 2026.07.07 | ₩108,704 | ₩108,704 | ₩103,561 | ₩105,751 | -2.72% | 54만 |
|---|
| 2026.07.06 | ₩107,448 | ₩109,118 | ₩106,894 | ₩107,982 | +0.50% | 52만 |
|---|
| 2026.07.02 | ₩105,043 | ₩108,610 | ₩104,649 | ₩105,992 | +0.90% | 54.5만 |
|---|
| 2026.07.01 | ₩107,942 | ₩109,332 | ₩103,567 | ₩103,788 | -3.85% | 64.2만 |
|---|
| 2026.06.30 | ₩105,404 | ₩107,916 | ₩104,335 | ₩106,900 | +1.42% | 55.9만 |
|---|
| 2026.06.29 | ₩107,929 | ₩109,412 | ₩104,362 | ₩105,698 | -2.07% | 101.7만 |
|---|
| 2026.06.26 | ₩109,011 | ₩111,366 | ₩107,735 | ₩109,238 | +0.21% | 137.5만 |
|---|
| 2026.06.25 | ₩107,288 | ₩110,427 | ₩106,473 | ₩109,799 | +2.34% | 55.7만 |
|---|
| 2026.06.24 | ₩107,689 | ₩109,385 | ₩107,021 | ₩107,982 | +0.27% | 84.1만 |
|---|
| 2026.06.23 | ₩109,131 | ₩111,108 | ₩107,996 | ₩109,879 | +0.69% | 61.2만 |
|---|
| 2026.06.22 | ₩111,643 | ₩111,883 | ₩107,841 | ₩109,719 | -1.72% | 76.5만 |
|---|
| 2026.06.18 | ₩114,996 | ₩115,958 | ₩110,948 | ₩111,643 | -2.92% | 146.3만 |
|---|
| 2026.06.17 | ₩114,221 | ₩118,229 | ₩113,605 | ₩115,691 | +1.29% | 51.9만 |
|---|
| 2026.06.16 | ₩116,078 | ₩118,568 | ₩113,620 | ₩114,595 | -1.28% | 83.9만 |
|---|
| 2026.06.15 | ₩118,937 | ₩119,845 | ₩116,719 | ₩117,200 | -1.46% | 90.3만 |
|---|
| 2026.06.12 | ₩118,977 | ₩124,641 | ₩118,977 | ₩123,132 | +3.49% | 54.6만 |
|---|
| 2026.06.11 | ₩123,372 | ₩123,746 | ₩119,598 | ₩120,246 | -2.53% | 59.4만 |
|---|
| 2026.06.10 | ₩123,412 | ₩125,096 | ₩120,801 | ₩121,943 | -1.19% | 74.5만 |
|---|
| 2026.06.09 | ₩124,040 | ₩124,895 | ₩120,326 | ₩121,929 | -1.70% | 68.2만 |
|---|
| 2026.06.08 | ₩127,126 | ₩128,589 | ₩123,613 | ₩124,534 | -2.04% | 49.6만 |
|---|
| 2026.06.05 | ₩130,680 | ₩131,588 | ₩123,639 | ₩124,828 | -4.48% | 48.5만 |
|---|
| 2026.06.04 | ₩128,716 | ₩133,311 | ₩128,188 | ₩132,136 | +2.66% | 61.8만 |
|---|
| 2026.06.03 | ₩125,590 | ₩129,684 | ₩124,114 | ₩128,823 | +2.57% | 90.4만 |
|---|
| 2026.06.02 | ₩123,078 | ₩127,473 | ₩123,078 | ₩126,338 | +2.65% | 44.3만 |
|---|
| 2026.06.01 | ₩119,752 | ₩127,059 | ₩119,665 | ₩124,468 | +3.94% | 94.1만 |
|---|
| 2026.05.29 | ₩124,307 | ₩124,909 | ₩116,893 | ₩118,149 | -4.95% | 74.3만 |
|---|
| 2026.05.28 | ₩122,090 | ₩125,764 | ₩120,700 | ₩125,510 | +2.80% | 76.6만 |
|---|
| 2026.05.27 | ₩115,757 | ₩121,368 | ₩114,395 | ₩120,620 | +4.20% | 61.9만 |
|---|
| 2026.05.26 | ₩115,504 | ₩120,086 | ₩114,889 | ₩117,788 | +1.98% | 74.2만 |
|---|
| 2026.05.22 | ₩112,578 | ₩113,981 | ₩111,229 | ₩112,311 | -0.24% | 74.8만 |
|---|
| 2026.05.21 | ₩111,816 | ₩113,433 | ₩110,200 | ₩112,217 | +0.36% | 52.7만 |
|---|
| 2026.05.20 | ₩113,526 | ₩113,687 | ₩110,240 | ₩110,962 | -2.26% | 65.3만 |
|---|
| 2026.05.19 | ₩112,431 | ₩113,513 | ₩110,748 | ₩111,990 | -0.39% | 50.9만 |
|---|
| 2026.05.18 | ₩110,347 | ₩112,905 | ₩109,225 | ₩112,044 | +1.54% | 73.9만 |
|---|
| 2026.05.15 | ₩112,311 | ₩114,662 | ₩109,559 | ₩110,574 | -1.55% | 83.2만 |
|---|
| 2026.05.14 | ₩110,093 | ₩112,872 | ₩107,648 | ₩112,324 | +2.03% | 65.4만 |
|---|
| 2026.05.13 | ₩113,513 | ₩114,221 | ₩110,066 | ₩110,093 | -3.01% | 98.7만 |
|---|
| 2026.05.12 | ₩115,103 | ₩117,055 | ₩113,364 | ₩114,742 | -0.31% | 56.6만 |
|---|
| 2026.05.11 | ₩114,221 | ₩117,240 | ₩114,221 | ₩114,983 | +0.67% | 56.7만 |
|---|
| 2026.05.08 | ₩118,309 | ₩118,563 | ₩113,366 | ₩113,433 | -4.12% | 73.7만 |
|---|
| 2026.05.07 | ₩112,899 | ₩120,954 | ₩112,899 | ₩118,309 | +4.79% | 111.5만 |
|---|
| 2026.05.06 | ₩114,996 | ₩118,723 | ₩113,633 | ₩117,254 | +1.96% | 94.7만 |
|---|
| 2026.05.05 | ₩116,011 | ₩119,565 | ₩115,410 | ₩118,069 | +1.77% | 81만 |
|---|
| 2026.05.04 | ₩117,147 | ₩119,471 | ₩115,577 | ₩117,775 | +0.54% | 88.7만 |
|---|
| 2026.05.01 | ₩117,361 | ₩117,962 | ₩111,616 | ₩116,252 | -0.94% | 92.2만 |
|---|
| 2026.04.30 | ₩120,647 | ₩123,319 | ₩116,933 | ₩119,885 | -0.63% | 67.4만 |
|---|
| 2026.04.29 | ₩119,966 | ₩123,199 | ₩119,966 | ₩122,330 | +1.97% | 68.7만 |
|---|
| 2026.04.28 | ₩119,859 | ₩120,166 | ₩117,842 | ₩119,391 | -0.39% | 43.7만 |
|---|
| 2026.04.27 | ₩114,862 | ₩118,363 | ₩114,862 | ₩117,534 | +2.33% | 64만 |
|---|
| 2026.04.24 | ₩115,450 | ₩116,452 | ₩113,353 | ₩114,622 | -0.72% | 57.2만 |
|---|
| 2026.04.23 | ₩120,099 | ₩122,664 | ₩115,711 | ₩116,733 | -2.80% | 83.2만 |
|---|
| 2026.04.22 | ₩119,645 | ₩122,410 | ₩118,870 | ₩119,672 | +0.02% | 85.4만 |
|---|
| 2026.04.21 | ₩114,822 | ₩120,206 | ₩114,789 | ₩118,429 | +3.14% | 113.2만 |
|---|
| 2026.04.20 | ₩114,943 | ₩116,105 | ₩113,193 | ₩114,007 | -0.81% | 70.8만 |
|---|
| 2026.04.17 | ₩115,383 | ₩115,557 | ₩110,881 | ₩114,849 | -0.46% | 136.2만 |
|---|
| 2026.04.16 | ₩119,618 | ₩122,290 | ₩118,870 | ₩119,845 | +0.19% | 74.8만 |
|---|
| 2026.04.15 | ₩115,277 | ₩120,420 | ₩115,223 | ₩119,311 | +3.50% | 93.7만 |
|---|
| 2026.04.14 | ₩119,017 | ₩119,231 | ₩114,729 | ₩117,027 | -1.67% | 103.3만 |
|---|
| 2026.04.13 | ₩122,744 | ₩123,880 | ₩118,690 | ₩119,832 | -2.37% | 84.6만 |
|---|
| 2026.04.10 | ₩119,685 | ₩123,412 | ₩119,164 | ₩121,836 | +1.80% | 68.6만 |
|---|
| 2026.04.09 | ₩126,258 | ₩128,248 | ₩116,359 | ₩117,868 | -6.64% | 148.6만 |
|---|
| 2026.04.08 | ₩127,333 | ₩127,333 | ₩120,660 | ₩126,391 | -0.74% | 137.6만 |
|---|
| 2026.04.07 | ₩139,497 | ₩141,995 | ₩132,523 | ₩133,498 | -4.30% | 70.1만 |
|---|
| 2026.04.06 | ₩138,495 | ₩140,272 | ₩134,941 | ₩139,002 | +0.37% | 44.2만 |
|---|
| 2026.04.02 | ₩138,335 | ₩141,447 | ₩136,264 | ₩139,270 | +0.68% | 58만 |
|---|
| 2026.04.01 | ₩139,270 | ₩141,501 | ₩135,008 | ₩135,449 | -2.74% | 91.3만 |
|---|
| 2026.03.31 | ₩146,510 | ₩148,862 | ₩137,146 | ₩139,911 | -4.50% | 174.6만 |
|---|
| 2026.03.30 | ₩153,364 | ₩153,364 | ₩145,736 | ₩147,192 | -4.02% | 122.6만 |
|---|
| 2026.03.27 | ₩147,753 | ₩151,627 | ₩146,657 | ₩151,266 | +2.38% | 108.7만 |
|---|
| 2026.03.26 | ₩147,499 | ₩150,171 | ₩145,027 | ₩145,174 | -1.58% | 77.3만 |
|---|
| 2026.03.25 | ₩144,560 | ₩147,967 | ₩143,785 | ₩147,713 | +2.18% | 67만 |
|---|
| 2026.03.24 | ₩141,233 | ₩150,144 | ₩139,604 | ₩146,524 | +3.75% | 142.9만 |
|---|
| 2026.03.23 | ₩140,886 | ₩141,314 | ₩134,287 | ₩137,800 | -2.19% | 159.9만 |
|---|
| 2026.03.20 | ₩143,144 | ₩145,174 | ₩138,455 | ₩143,171 | +0.02% | 247.4만 |
|---|
| 2026.03.19 | ₩136,985 | ₩151,714 | ₩135,649 | ₩143,077 | +4.45% | 219.6만 |
|---|
| 2026.03.18 | ₩130,920 | ₩137,252 | ₩129,325 | ₩135,649 | +3.61% | 116.7만 |
|---|
| 2026.03.17 | ₩130,586 | ₩132,430 | ₩129,030 | ₩131,962 | +1.05% | 76.5만 |
|---|
| 2026.03.16 | ₩132,163 | ₩133,592 | ₩129,584 | ₩130,426 | -1.31% | 107.8만 |
|---|
| 2026.03.13 | ₩133,592 | ₩134,260 | ₩129,244 | ₩132,109 | -1.11% | 115.8만 |
|---|
| 2026.03.12 | ₩128,622 | ₩133,846 | ₩127,981 | ₩133,645 | +3.91% | 136만 |
|---|
| 2026.03.11 | ₩121,128 | ₩128,168 | ₩119,565 | ₩127,981 | +5.66% | 72.5만 |
|---|
| 2026.03.10 | ₩120,366 | ₩124,962 | ₩117,815 | ₩122,036 | +1.39% | 109만 |
|---|
| 2026.03.09 | ₩113,754 | ₩122,838 | ₩113,754 | ₩120,260 | +5.72% | 157.6만 |
|---|
| 2026.03.06 | ₩117,307 | ₩121,223 | ₩115,570 | ₩116,091 | -1.04% | 86.2만 |
|---|
| 2026.03.05 | ₩124,374 | ₩124,374 | ₩116,731 | ₩118,790 | -4.49% | 106.2만 |
|---|
| 2026.03.04 | ₩122,998 | ₩127,848 | ₩120,834 | ₩125,269 | +1.85% | 102.8만 |
|---|
| 2026.03.03 | ₩116,559 | ₩126,899 | ₩114,889 | ₩122,918 | +5.46% | 186.2만 |
|---|
| 2026.03.02 | ₩110,988 | ₩116,626 | ₩110,988 | ₩116,212 | +4.71% | 132.4만 |
|---|
| 2026.02.27 | ₩112,378 | ₩112,378 | ₩109,318 | ₩109,652 | -2.43% | 102.9만 |
|---|
| 2026.02.26 | ₩114,341 | ₩114,889 | ₩111,549 | ₩113,740 | -0.53% | 56.8만 |
|---|
| 2026.02.25 | ₩119,151 | ₩119,151 | ₩114,702 | ₩116,011 | -2.63% | 51.3만 |
|---|
| 2026.02.24 | ₩115,904 | ₩119,064 | ₩115,223 | ₩118,670 | +2.39% | 66.1만 |
|---|
| 2026.02.23 | ₩118,790 | ₩118,897 | ₩115,357 | ₩116,265 | -2.13% | 60.5만 |
|---|
| 2026.02.20 | ₩119,351 | ₩120,393 | ₩115,798 | ₩117,481 | -1.57% | 83.9만 |
|---|
| 2026.02.19 | ₩117,668 | ₩120,821 | ₩116,466 | ₩120,206 | +2.16% | 68.5만 |
|---|
| 2026.02.18 | ₩115,898 | ₩119,017 | ₩114,896 | ₩118,843 | +2.54% | 69.8만 |
|---|
| 2026.02.17 | ₩120,032 | ₩122,116 | ₩114,141 | ₩115,704 | -3.61% | 74.3만 |
|---|
| 2026.02.13 | ₩119,712 | ₩122,384 | ₩118,042 | ₩122,250 | +2.12% | 96.1만 |
|---|
| 2026.02.12 | ₩120,346 | ₩128,061 | ₩117,668 | ₩120,300 | -0.04% | 97만 |
|---|
| 2026.02.11 | ₩124,147 | ₩125,229 | ₩119,191 | ₩123,800 | -0.28% | 111.5만 |
|---|
| 2026.02.10 | ₩126,832 | ₩128,248 | ₩121,275 | ₩121,649 | -4.09% | 61.6만 |
|---|
| 2026.02.09 | ₩122,851 | ₩127,821 | ₩121,302 | ₩126,178 | +2.71% | 72.7만 |
|---|
| 2026.02.06 | ₩117,975 | ₩125,930 | ₩117,425 | ₩123,225 | +4.45% | 71.4만 |
|---|
| 2026.02.05 | ₩120,994 | ₩121,836 | ₩115,223 | ₩116,305 | -3.88% | 70.3만 |
|---|
| 2026.02.04 | ₩124,241 | ₩126,071 | ₩118,576 | ₩120,794 | -2.77% | 100.3만 |
|---|
| 2026.02.03 | ₩124,241 | ₩124,481 | ₩119,672 | ₩121,248 | -2.41% | 63.8만 |
|---|
| 2026.02.02 | ₩125,617 | ₩127,914 | ₩119,618 | ₩120,246 | -4.28% | 96.4만 |
|---|
| 2026.01.30 | ₩126,044 | ₩129,584 | ₩123,800 | ₩127,420 | +1.09% | 71.2만 |
|---|
| 2026.01.29 | ₩126,418 | ₩128,208 | ₩121,836 | ₩128,061 | +1.30% | 100.2만 |
|---|
| 2026.01.28 | ₩130,626 | ₩131,909 | ₩123,372 | ₩125,456 | -3.96% | 69.6만 |
|---|
| 2026.01.27 | ₩127,767 | ₩130,553 | ₩126,912 | ₩129,464 | +1.33% | 39.6만 |
|---|
| 2026.01.26 | ₩133,592 | ₩134,460 | ₩127,634 | ₩127,754 | -4.37% | 56.5만 |
|---|
| 2026.01.23 | ₩135,021 | ₩135,663 | ₩131,735 | ₩132,537 | -1.84% | 58.9만 |
|---|
| 2026.01.22 | ₩136,932 | ₩138,268 | ₩134,033 | ₩134,594 | -1.71% | 64.7만 |
|---|
| 2026.01.21 | ₩130,252 | ₩135,516 | ₩128,248 | ₩135,516 | +4.04% | 86.9만 |
|---|
| 2026.01.20 | ₩130,252 | ₩131,027 | ₩126,939 | ₩129,090 | -0.89% | 83.6만 |
|---|
| 2026.01.16 | ₩130,372 | ₩136,210 | ₩129,691 | ₩129,731 | -0.49% | 67.8만 |
|---|
| 2026.01.15 | ₩129,344 | ₩133,458 | ₩128,769 | ₩130,947 | +1.24% | 72.6만 |
|---|
| 2026.01.14 | ₩130,947 | ₩131,655 | ₩127,540 | ₩130,533 | -0.32% | 65.7만 |
|---|
| 2026.01.13 | ₩130,586 | ₩131,455 | ₩127,140 | ₩129,304 | -0.98% | 58.3만 |
|---|
| 2026.01.12 | ₩129,718 | ₩132,937 | ₩129,189 | ₩130,586 | +0.67% | 66.6만 |
|---|
| 2026.01.09 | ₩125,576 | ₩131,054 | ₩125,057 | ₩128,756 | +2.53% | 101.7만 |
|---|
| 2026.01.08 | ₩120,861 | ₩126,712 | ₩120,406 | ₩125,536 | +3.87% | 70.1만 |
|---|
| 2026.01.07 | ₩120,233 | ₩123,052 | ₩118,135 | ₩122,758 | +2.10% | 67.7만 |
|---|
| 2026.01.06 | ₩117,120 | ₩125,924 | ₩117,120 | ₩121,876 | +4.06% | 81.7만 |
|---|
| 2026.01.05 | ₩120,086 | ₩121,302 | ₩115,423 | ₩117,601 | -2.07% | 82.2만 |
|---|
| 2026.01.02 | ₩119,271 | ₩120,667 | ₩117,848 | ₩120,086 | +0.68% | 32.3만 |
|---|
| 2025.12.31 | ₩118,042 | ₩118,917 | ₩116,452 | ₩118,242 | +0.17% | 58.5만 |
|---|
| 2025.12.30 | ₩121,302 | ₩121,302 | ₩118,029 | ₩118,403 | -2.39% | 46.1만 |
|---|
| 2025.12.29 | ₩116,359 | ₩120,099 | ₩116,238 | ₩119,632 | +2.81% | 49만 |
|---|
| 2025.12.26 | ₩119,605 | ₩119,605 | ₩116,920 | ₩118,336 | -1.06% | 27.8만 |
|---|
| 2025.12.24 | ₩118,563 | ₩120,540 | ₩118,416 | ₩119,044 | +0.41% | 27.6만 |
|---|
| 2025.12.23 | ₩117,614 | ₩120,821 | ₩116,906 | ₩119,338 | +1.47% | 46.2만 |
|---|
| 2025.12.22 | ₩118,643 | ₩121,569 | ₩117,080 | ₩118,242 | -0.34% | 59.5만 |
|---|
| 2025.12.19 | ₩118,242 | ₩122,998 | ₩116,926 | ₩118,055 | -0.16% | 207.4만 |
|---|
| 2025.12.18 | ₩116,185 | ₩121,990 | ₩115,851 | ₩119,030 | +2.45% | 105.4만 |
|---|
| 2025.12.17 | ₩111,629 | ₩114,208 | ₩110,307 | ₩111,857 | +0.20% | 56.7만 |
|---|
| 2025.12.16 | ₩113,486 | ₩115,444 | ₩110,654 | ₩110,948 | -2.24% | 67.7만 |
|---|
| 2025.12.15 | ₩113,553 | ₩115,174 | ₩110,521 | ₩113,513 | -0.04% | 78.2만 |
|---|
| 2025.12.12 | ₩114,635 | ₩117,654 | ₩111,670 | ₩113,540 | -0.96% | 71.4만 |
|---|
| 2025.12.11 | ₩110,481 | ₩118,015 | ₩110,481 | ₩116,906 | +5.82% | 76.4만 |
|---|
| 2025.12.10 | ₩110,881 | ₩113,386 | ₩108,668 | ₩111,883 | +0.90% | 79.5만 |
|---|
| 2025.12.09 | ₩106,874 | ₩111,322 | ₩106,874 | ₩111,202 | +4.05% | 61.6만 |
|---|
| 2025.12.08 | ₩112,030 | ₩112,030 | ₩107,969 | ₩109,278 | -2.46% | 54.7만 |
|---|
| 2025.12.05 | ₩111,336 | ₩113,687 | ₩109,973 | ₩111,242 | -0.08% | 57.1만 |
|---|
| 2025.12.04 | ₩109,545 | ₩112,551 | ₩108,704 | ₩112,271 | +2.49% | 49.7만 |
|---|
| 2025.12.03 | ₩104,001 | ₩111,322 | ₩103,360 | ₩110,454 | +6.20% | 106.7만 |
|---|
| 2025.12.02 | ₩102,866 | ₩107,334 | ₩102,498 | ₩103,948 | +1.05% | 67.3만 |
|---|
| 2025.12.01 | ₩106,753 | ₩107,615 | ₩102,966 | ₩103,293 | -3.24% | 78.9만 |
|---|
| 2025.11.28 | ₩105,017 | ₩106,980 | ₩104,175 | ₩106,874 | +1.77% | 26만 |
|---|
| 2025.11.26 | ₩102,719 | ₩107,388 | ₩102,719 | ₩104,683 | +1.91% | 106.2만 |
|---|
| 2025.11.25 | ₩102,706 | ₩106,206 | ₩102,518 | ₩104,148 | +1.40% | 59.3만 |
|---|
| 2025.11.24 | ₩101,957 | ₩103,988 | ₩100,909 | ₩102,959 | +0.98% | 62.3만 |
|---|
| 2025.11.21 | ₩103,320 | ₩104,282 | ₩99,860 | ₩103,828 | +0.49% | 152.2만 |
|---|
| 2025.11.20 | ₩105,431 | ₩106,914 | ₩102,198 | ₩102,278 | -2.99% | 139.2만 |
|---|
| 2025.11.19 | ₩106,887 | ₩107,942 | ₩104,082 | ₩104,282 | -2.44% | 70.4만 |
|---|
| 2025.11.18 | ₩104,870 | ₩109,759 | ₩104,549 | ₩107,395 | +2.41% | 75.5만 |
|---|
| 2025.11.17 | ₩109,586 | ₩111,249 | ₩104,656 | ₩106,326 | -2.97% | 56.9만 |
|---|
| 2025.11.14 | ₩108,544 | ₩111,063 | ₩107,996 | ₩110,040 | +1.38% | 47.7만 |
|---|
| 2025.11.13 | ₩116,693 | ₩118,723 | ₩108,857 | ₩110,320 | -5.46% | 84.1만 |
|---|
| 2025.11.12 | ₩117,414 | ₩122,054 | ₩115,577 | ₩117,601 | +0.16% | 76.6만 |
|---|
| 2025.11.11 | ₩118,336 | ₩119,431 | ₩115,343 | ₩117,013 | -1.12% | 69.3만 |
|---|
| 2025.11.10 | ₩118,950 | ₩121,889 | ₩116,773 | ₩117,775 | -0.99% | 76.7만 |
|---|
| 2025.11.07 | ₩115,570 | ₩120,406 | ₩114,695 | ₩119,445 | +3.35% | 138.5만 |
|---|
| 2025.11.06 | ₩106,874 | ₩118,630 | ₩106,459 | ₩115,584 | +8.15% | 188.6만 |
|---|
| 2025.11.05 | ₩101,530 | ₩106,326 | ₩100,194 | ₩103,707 | +2.14% | 100.1만 |
|---|
| 2025.11.04 | ₩106,753 | ₩107,368 | ₩101,904 | ₩102,412 | -4.07% | 89.7만 |
|---|
| 2025.11.03 | ₩106,834 | ₩111,816 | ₩105,331 | ₩109,091 | +2.11% | 123.2만 |
|---|
| 2025.10.31 | ₩102,064 | ₩105,671 | ₩100,862 | ₩105,538 | +3.40% | 90.8만 |
|---|
| 2025.10.30 | ₩104,342 | ₩104,342 | ₩100,849 | ₩101,543 | -2.68% | 86.5만 |
|---|
| 2025.10.29 | ₩107,742 | ₩108,196 | ₩104,188 | ₩104,923 | -2.62% | 65.1만 |
|---|
| 2025.10.28 | ₩107,194 | ₩109,105 | ₩106,262 | ₩107,314 | +0.11% | 73.5만 |
|---|
| 2025.10.27 | ₩110,828 | ₩112,177 | ₩107,702 | ₩109,385 | -1.30% | 76.3만 |
|---|
| 2025.10.24 | ₩111,977 | ₩113,326 | ₩110,481 | ₩110,962 | -0.91% | 61.8만 |
|---|
| 2025.10.23 | ₩113,353 | ₩114,221 | ₩110,681 | ₩111,589 | -1.56% | 73.4만 |
|---|
| 2025.10.22 | ₩113,914 | ₩115,757 | ₩110,066 | ₩111,549 | -2.08% | 92.3만 |
|---|
| 2025.10.21 | ₩120,821 | ₩121,949 | ₩113,560 | ₩114,675 | -5.09% | 105.2만 |
|---|
| 2025.10.20 | ₩121,729 | ₩124,334 | ₩120,794 | ₩122,424 | +0.57% | 53만 |
|---|
| 2025.10.17 | ₩122,143 | ₩123,305 | ₩118,790 | ₩119,992 | -1.76% | 84.4만 |
|---|
| 2025.10.16 | ₩125,096 | ₩126,057 | ₩122,384 | ₩124,094 | -0.80% | 83.1만 |
|---|
| 2025.10.15 | ₩134,861 | ₩135,168 | ₩118,242 | ₩122,210 | -9.38% | 207.4만 |
|---|
| 2025.10.14 | ₩131,615 | ₩136,571 | ₩128,930 | ₩133,525 | +1.45% | 102.5만 |
|---|
| 2025.10.13 | ₩129,691 | ₩136,918 | ₩129,691 | ₩133,846 | +3.20% | 139.3만 |
|---|
| 2025.10.10 | ₩134,166 | ₩137,506 | ₩128,769 | ₩128,890 | -3.93% | 151.6만 |
|---|