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 | ₩119,423 | ₩120,285 | ₩117,659 | ₩118,207 | -1.02% | 45.8만 |
| 2026.10.08 | ₩119,517 | ₩122,521 | ₩117,940 | ₩118,328 | -1.00% | 61.3만 |
| 2026.10.07 | ₩119,250 | ₩120,372 | ₩117,432 | ₩118,755 | -0.41% | 36.4만 |
| 2026.10.06 | ₩120,198 | ₩121,936 | ₩118,234 | ₩120,546 | +0.29% | 38.9만 |
| 2026.10.05 | ₩119,798 | ₩123,372 | ₩118,221 | ₩121,615 | +1.52% | 61만 |
| 2026.10.02 | ₩117,325 | ₩120,292 | ₩117,058 | ₩118,875 | +1.32% | 43.7만 |
| 2026.10.01 | ₩113,584 | ₩118,147 | ₩111,352 | ₩117,058 | +3.06% | 55.5만 |
| 2026.09.30 | ₩116,403 | ₩118,067 | ₩114,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,706 |
| -1.46% |
| 45.2만 |
| 2026.09.29 | ₩117,312 | ₩117,466 | ₩115,187 | ₩115,588 | -1.47% | 46.7만 |
|---|
| 2026.09.28 | ₩118,996 | ₩119,744 | ₩117,085 | ₩118,127 | -0.73% | 43.1만 |
|---|
| 2026.09.25 | ₩118,194 | ₩119,789 | ₩117,706 | ₩118,956 | +0.64% | 34.8만 |
|---|
| 2026.09.24 | ₩123,446 | ₩123,446 | ₩117,165 | ₩118,608 | -3.92% | 67.6만 |
|---|
| 2026.09.23 | ₩124,635 | ₩125,704 | ₩122,564 | ₩123,138 | -1.20% | 38.8만 |
|---|
| 2026.09.22 | ₩119,357 | ₩126,666 | ₩119,357 | ₩125,517 | +5.16% | 52.6만 |
|---|
| 2026.09.21 | ₩120,426 | ₩123,071 | ₩120,369 | ₩121,267 | +0.70% | 42.7만 |
|---|
| 2026.09.18 | ₩123,472 | ₩123,579 | ₩120,118 | ₩121,708 | -1.43% | 140.7만 |
|---|
| 2026.09.17 | ₩125,530 | ₩126,746 | ₩123,432 | ₩124,702 | -0.66% | 51.8만 |
|---|
| 2026.09.16 | ₩126,385 | ₩128,563 | ₩125,356 | ₩125,624 | -0.60% | 50.6만 |
|---|
| 2026.09.15 | ₩128,590 | ₩130,301 | ₩124,595 | ₩126,292 | -1.79% | 48.6만 |
|---|
| 2026.09.14 | ₩129,833 | ₩129,833 | ₩127,254 | ₩128,684 | -0.89% | 40.4만 |
|---|
| 2026.09.11 | ₩130,675 | ₩130,782 | ₩127,531 | ₩130,247 | -0.33% | 41.7만 |
|---|
| 2026.09.10 | ₩132,599 | ₩133,575 | ₩130,393 | ₩131,650 | -0.72% | 31.1만 |
|---|
| 2026.09.09 | ₩134,630 | ₩135,652 | ₩132,292 | ₩132,786 | -1.37% | 48.7만 |
|---|
| 2026.09.08 | ₩133,628 | ₩135,093 | ₩130,287 | ₩133,855 | +0.17% | 42.7만 |
|---|
| 2026.09.04 | ₩131,396 | ₩133,628 | ₩129,579 | ₩133,120 | +1.31% | 41.8만 |
|---|
| 2026.09.03 | ₩137,690 | ₩137,690 | ₩129,205 | ₩130,194 | -5.44% | 55.5만 |
|---|
| 2026.09.02 | ₩134,196 | ₩140,136 | ₩134,196 | ₩137,183 | +2.23% | 38.2만 |
|---|
| 2026.09.01 | ₩137,704 | ₩138,198 | ₩134,844 | ₩135,285 | -1.76% | 47.7만 |
|---|
| 2026.08.31 | ₩134,363 | ₩139,982 | ₩134,363 | ₩136,701 | +1.74% | 52.8만 |
|---|
| 2026.08.28 | ₩136,301 | ₩136,889 | ₩133,855 | ₩134,911 | -1.02% | 37만 |
|---|
| 2026.08.27 | ₩130,367 | ₩136,073 | ₩130,367 | ₩135,846 | +4.20% | 47.3만 |
|---|
| 2026.08.26 | ₩127,829 | ₩131,450 | ₩127,615 | ₩131,076 | +2.54% | 54.2만 |
|---|
| 2026.08.25 | ₩127,107 | ₩130,127 | ₩126,038 | ₩129,592 | +1.96% | 34.7만 |
|---|
| 2026.08.24 | ₩126,038 | ₩130,301 | ₩126,038 | ₩128,563 | +2.00% | 51.2만 |
|---|
| 2026.08.21 | ₩128,229 | ₩128,923 | ₩125,878 | ₩127,120 | -0.86% | 55.5만 |
|---|
| 2026.08.20 | ₩124,648 | ₩125,898 | ₩124,100 | ₩125,303 | +0.53% | 45.6만 |
|---|
| 2026.08.19 | ₩123,593 | ₩126,813 | ₩122,724 | ₩124,675 | +0.88% | 106.1만 |
|---|
| 2026.08.18 | ₩128,443 | ₩128,443 | ₩121,715 | ₩122,978 | -4.26% | 60.6만 |
|---|
| 2026.08.17 | ₩128,243 | ₩128,584 | ₩125,783 | ₩128,109 | -0.10% | 44.9만 |
|---|
| 2026.08.14 | ₩125,624 | ₩129,192 | ₩125,624 | ₩128,203 | +2.05% | 39.3만 |
|---|
| 2026.08.13 | ₩125,984 | ₩128,777 | ₩123,920 | ₩124,929 | -0.84% | 35.9만 |
|---|
| 2026.08.12 | ₩126,733 | ₩126,960 | ₩123,675 | ₩126,880 | +0.12% | 49.8만 |
|---|
| 2026.08.11 | ₩127,080 | ₩127,989 | ₩122,871 | ₩125,250 | -1.44% | 43.4만 |
|---|
| 2026.08.10 | ₩119,731 | ₩126,319 | ₩118,929 | ₩125,824 | +5.09% | 67.9만 |
|---|
| 2026.08.07 | ₩117,018 | ₩120,399 | ₩114,292 | ₩119,731 | +2.32% | 60.8만 |
|---|
| 2026.08.06 | ₩118,207 | ₩123,085 | ₩113,651 | ₩120,238 | +1.72% | 109만 |
|---|
| 2026.08.05 | ₩110,484 | ₩112,862 | ₩109,040 | ₩111,820 | +1.21% | 87.2만 |
|---|
| 2026.08.04 | ₩107,490 | ₩108,709 | ₩106,238 | ₩108,412 | +0.86% | 49.2만 |
|---|
| 2026.08.03 | ₩105,526 | ₩107,637 | ₩105,018 | ₩107,236 | +1.62% | 39만 |
|---|
| 2026.07.31 | ₩108,680 | ₩109,562 | ₩105,459 | ₩106,689 | -1.83% | 47.1만 |
|---|
| 2026.07.30 | ₩104,230 | ₩108,666 | ₩104,230 | ₩108,412 | +4.01% | 40.7만 |
|---|
| 2026.07.29 | ₩106,421 | ₩108,098 | ₩103,562 | ₩104,123 | -2.16% | 64.1만 |
|---|
| 2026.07.28 | ₩110,216 | ₩110,243 | ₩105,673 | ₩106,555 | -3.32% | 77.8만 |
|---|
| 2026.07.27 | ₩110,003 | ₩110,938 | ₩108,613 | ₩110,243 | +0.22% | 76.8만 |
|---|
| 2026.07.24 | ₩115,842 | ₩115,933 | ₩111,058 | ₩111,178 | -4.03% | 46.8만 |
|---|
| 2026.07.23 | ₩117,940 | ₩119,711 | ₩115,027 | ₩115,628 | -1.96% | 61.8만 |
|---|
| 2026.07.22 | ₩112,996 | ₩117,392 | ₩112,996 | ₩116,898 | +3.45% | 59.2만 |
|---|
| 2026.07.21 | ₩111,165 | ₩115,561 | ₩111,165 | ₩112,622 | +1.31% | 39.3만 |
|---|
| 2026.07.20 | ₩111,138 | ₩112,328 | ₩110,403 | ₩112,194 | +0.95% | 43.5만 |
|---|
| 2026.07.17 | ₩112,274 | ₩112,501 | ₩109,815 | ₩110,938 | -1.19% | 40.9만 |
|---|
| 2026.07.16 | ₩114,693 | ₩116,403 | ₩111,533 | ₩111,700 | -2.61% | 46.3만 |
|---|
| 2026.07.15 | ₩115,775 | ₩117,058 | ₩113,798 | ₩115,201 | -0.50% | 37.8만 |
|---|
| 2026.07.14 | ₩113,557 | ₩115,829 | ₩113,176 | ₩115,548 | +1.75% | 47.1만 |
|---|
| 2026.07.13 | ₩111,045 | ₩112,822 | ₩109,642 | ₩112,047 | +0.90% | 48만 |
|---|
| 2026.07.10 | ₩108,426 | ₩109,642 | ₩107,778 | ₩109,401 | +0.90% | 36만 |
|---|
| 2026.07.09 | ₩107,049 | ₩108,693 | ₩106,468 | ₩108,225 | +1.10% | 41.7만 |
|---|
| 2026.07.08 | ₩106,515 | ₩109,254 | ₩106,368 | ₩107,624 | +1.04% | 61.5만 |
|---|
| 2026.07.07 | ₩108,733 | ₩108,733 | ₩103,588 | ₩105,780 | -2.72% | 54만 |
|---|
| 2026.07.06 | ₩107,477 | ₩109,147 | ₩106,922 | ₩108,012 | +0.50% | 52만 |
|---|
| 2026.07.02 | ₩105,072 | ₩108,640 | ₩104,677 | ₩106,020 | +0.90% | 54.5만 |
|---|
| 2026.07.01 | ₩107,971 | ₩109,361 | ₩103,595 | ₩103,816 | -3.85% | 64.2만 |
|---|
| 2026.06.30 | ₩105,432 | ₩107,945 | ₩104,363 | ₩106,929 | +1.42% | 55.9만 |
|---|
| 2026.06.29 | ₩107,958 | ₩109,441 | ₩104,390 | ₩105,726 | -2.07% | 101.7만 |
|---|
| 2026.06.26 | ₩109,040 | ₩111,396 | ₩107,764 | ₩109,268 | +0.21% | 137.5만 |
|---|
| 2026.06.25 | ₩107,317 | ₩110,457 | ₩106,502 | ₩109,829 | +2.34% | 55.7만 |
|---|
| 2026.06.24 | ₩107,718 | ₩109,415 | ₩107,049 | ₩108,012 | +0.27% | 84.1만 |
|---|
| 2026.06.23 | ₩109,161 | ₩111,138 | ₩108,025 | ₩109,909 | +0.69% | 61.2만 |
|---|
| 2026.06.22 | ₩111,673 | ₩111,913 | ₩107,870 | ₩109,749 | -1.72% | 76.5만 |
|---|
| 2026.06.18 | ₩115,027 | ₩115,989 | ₩110,978 | ₩111,673 | -2.92% | 146.3만 |
|---|
| 2026.06.17 | ₩114,252 | ₩118,261 | ₩113,636 | ₩115,722 | +1.29% | 51.9만 |
|---|
| 2026.06.16 | ₩116,109 | ₩118,600 | ₩113,651 | ₩114,626 | -1.28% | 83.9만 |
|---|
| 2026.06.15 | ₩118,969 | ₩119,878 | ₩116,751 | ₩117,232 | -1.46% | 90.3만 |
|---|
| 2026.06.12 | ₩119,009 | ₩124,675 | ₩119,009 | ₩123,165 | +3.49% | 54.6만 |
|---|
| 2026.06.11 | ₩123,405 | ₩123,780 | ₩119,630 | ₩120,279 | -2.53% | 59.4만 |
|---|
| 2026.06.10 | ₩123,446 | ₩125,129 | ₩120,833 | ₩121,976 | -1.19% | 74.5만 |
|---|
| 2026.06.09 | ₩124,074 | ₩124,929 | ₩120,359 | ₩121,962 | -1.70% | 68.2만 |
|---|
| 2026.06.08 | ₩127,160 | ₩128,624 | ₩123,646 | ₩124,568 | -2.04% | 49.6만 |
|---|
| 2026.06.05 | ₩130,715 | ₩131,624 | ₩123,673 | ₩124,862 | -4.48% | 48.5만 |
|---|
| 2026.06.04 | ₩128,751 | ₩133,347 | ₩128,223 | ₩132,171 | +2.66% | 61.8만 |
|---|
| 2026.06.03 | ₩125,624 | ₩129,719 | ₩124,147 | ₩128,857 | +2.57% | 90.4만 |
|---|
| 2026.06.02 | ₩123,111 | ₩127,508 | ₩123,111 | ₩126,372 | +2.65% | 44.3만 |
|---|
| 2026.06.01 | ₩119,784 | ₩127,094 | ₩119,697 | ₩124,501 | +3.94% | 94.1만 |
|---|
| 2026.05.29 | ₩124,341 | ₩124,942 | ₩116,925 | ₩118,181 | -4.95% | 74.3만 |
|---|
| 2026.05.28 | ₩122,123 | ₩125,797 | ₩120,733 | ₩125,544 | +2.80% | 76.6만 |
|---|
| 2026.05.27 | ₩115,789 | ₩121,401 | ₩114,426 | ₩120,653 | +4.20% | 61.9만 |
|---|
| 2026.05.26 | ₩115,535 | ₩120,118 | ₩114,920 | ₩117,820 | +1.98% | 74.2만 |
|---|
| 2026.05.22 | ₩112,608 | ₩114,011 | ₩111,259 | ₩112,341 | -0.24% | 74.8만 |
|---|
| 2026.05.21 | ₩111,847 | ₩113,464 | ₩110,230 | ₩112,248 | +0.36% | 52.7만 |
|---|
| 2026.05.20 | ₩113,557 | ₩113,717 | ₩110,270 | ₩110,991 | -2.26% | 65.3만 |
|---|
| 2026.05.19 | ₩112,461 | ₩113,544 | ₩110,778 | ₩112,020 | -0.39% | 50.9만 |
|---|
| 2026.05.18 | ₩110,377 | ₩112,936 | ₩109,254 | ₩112,074 | +1.54% | 73.9만 |
|---|
| 2026.05.15 | ₩112,341 | ₩114,693 | ₩109,588 | ₩110,604 | -1.55% | 83.2만 |
|---|
| 2026.05.14 | ₩110,123 | ₩112,902 | ₩107,677 | ₩112,354 | +2.03% | 65.4만 |
|---|
| 2026.05.13 | ₩113,544 | ₩114,252 | ₩110,096 | ₩110,123 | -3.01% | 98.7만 |
|---|
| 2026.05.12 | ₩115,134 | ₩117,086 | ₩113,394 | ₩114,773 | -0.31% | 56.6만 |
|---|
| 2026.05.11 | ₩114,252 | ₩117,272 | ₩114,252 | ₩115,014 | +0.67% | 56.7만 |
|---|
| 2026.05.08 | ₩118,341 | ₩118,595 | ₩113,397 | ₩113,464 | -4.12% | 73.7만 |
|---|
| 2026.05.07 | ₩112,929 | ₩120,987 | ₩112,929 | ₩118,341 | +4.79% | 111.5만 |
|---|
| 2026.05.06 | ₩115,027 | ₩118,755 | ₩113,664 | ₩117,285 | +1.96% | 94.7만 |
|---|
| 2026.05.05 | ₩116,043 | ₩119,597 | ₩115,441 | ₩118,100 | +1.77% | 81만 |
|---|
| 2026.05.04 | ₩117,178 | ₩119,504 | ₩115,608 | ₩117,806 | +0.54% | 88.7만 |
|---|
| 2026.05.01 | ₩117,392 | ₩117,994 | ₩111,646 | ₩116,283 | -0.94% | 92.2만 |
|---|
| 2026.04.30 | ₩120,679 | ₩123,352 | ₩116,965 | ₩119,918 | -0.63% | 67.4만 |
|---|
| 2026.04.29 | ₩119,998 | ₩123,232 | ₩119,998 | ₩122,363 | +1.97% | 68.7만 |
|---|
| 2026.04.28 | ₩119,891 | ₩120,198 | ₩117,873 | ₩119,423 | -0.39% | 43.7만 |
|---|
| 2026.04.27 | ₩114,893 | ₩118,394 | ₩114,893 | ₩117,566 | +2.33% | 64만 |
|---|
| 2026.04.24 | ₩115,481 | ₩116,484 | ₩113,383 | ₩114,653 | -0.72% | 57.2만 |
|---|
| 2026.04.23 | ₩120,132 | ₩122,697 | ₩115,742 | ₩116,764 | -2.80% | 83.2만 |
|---|
| 2026.04.22 | ₩119,677 | ₩122,443 | ₩118,902 | ₩119,704 | +0.02% | 85.4만 |
|---|
| 2026.04.21 | ₩114,853 | ₩120,238 | ₩114,820 | ₩118,461 | +3.14% | 113.2만 |
|---|
| 2026.04.20 | ₩114,974 | ₩116,136 | ₩113,223 | ₩114,038 | -0.81% | 70.8만 |
|---|
| 2026.04.17 | ₩115,415 | ₩115,588 | ₩110,911 | ₩114,880 | -0.46% | 136.2만 |
|---|
| 2026.04.16 | ₩119,651 | ₩122,323 | ₩118,902 | ₩119,878 | +0.19% | 74.8만 |
|---|
| 2026.04.15 | ₩115,308 | ₩120,452 | ₩115,254 | ₩119,343 | +3.50% | 93.7만 |
|---|
| 2026.04.14 | ₩119,049 | ₩119,263 | ₩114,760 | ₩117,058 | -1.67% | 103.3만 |
|---|
| 2026.04.13 | ₩122,777 | ₩123,913 | ₩118,722 | ₩119,864 | -2.37% | 84.6만 |
|---|
| 2026.04.10 | ₩119,717 | ₩123,446 | ₩119,196 | ₩121,869 | +1.80% | 68.6만 |
|---|
| 2026.04.09 | ₩126,292 | ₩128,283 | ₩116,390 | ₩117,900 | -6.64% | 148.6만 |
|---|
| 2026.04.08 | ₩127,368 | ₩127,368 | ₩120,693 | ₩126,425 | -0.74% | 137.6만 |
|---|
| 2026.04.07 | ₩139,534 | ₩142,033 | ₩132,559 | ₩133,534 | -4.30% | 70.1만 |
|---|
| 2026.04.06 | ₩138,532 | ₩140,309 | ₩134,978 | ₩139,040 | +0.37% | 44.2만 |
|---|
| 2026.04.02 | ₩138,372 | ₩141,485 | ₩136,301 | ₩139,307 | +0.68% | 58만 |
|---|
| 2026.04.01 | ₩139,307 | ₩141,539 | ₩135,044 | ₩135,485 | -2.74% | 91.3만 |
|---|
| 2026.03.31 | ₩146,550 | ₩148,902 | ₩137,183 | ₩139,949 | -4.50% | 174.6만 |
|---|
| 2026.03.30 | ₩153,405 | ₩153,405 | ₩145,775 | ₩147,231 | -4.02% | 122.6만 |
|---|
| 2026.03.27 | ₩147,793 | ₩151,668 | ₩146,697 | ₩151,307 | +2.38% | 108.7만 |
|---|
| 2026.03.26 | ₩147,539 | ₩150,211 | ₩145,067 | ₩145,214 | -1.58% | 77.3만 |
|---|
| 2026.03.25 | ₩144,599 | ₩148,006 | ₩143,824 | ₩147,752 | +2.18% | 67만 |
|---|
| 2026.03.24 | ₩141,272 | ₩150,185 | ₩139,641 | ₩146,563 | +3.75% | 142.9만 |
|---|
| 2026.03.23 | ₩140,924 | ₩141,352 | ₩134,323 | ₩137,837 | -2.19% | 159.9만 |
|---|
| 2026.03.20 | ₩143,182 | ₩145,214 | ₩138,492 | ₩143,209 | +0.02% | 247.4만 |
|---|
| 2026.03.19 | ₩137,022 | ₩151,755 | ₩135,686 | ₩143,116 | +4.45% | 219.6만 |
|---|
| 2026.03.18 | ₩130,955 | ₩137,289 | ₩129,360 | ₩135,686 | +3.61% | 116.7만 |
|---|
| 2026.03.17 | ₩130,621 | ₩132,465 | ₩129,065 | ₩131,998 | +1.05% | 76.5만 |
|---|
| 2026.03.16 | ₩132,198 | ₩133,628 | ₩129,619 | ₩130,461 | -1.31% | 107.8만 |
|---|
| 2026.03.13 | ₩133,628 | ₩134,296 | ₩129,278 | ₩132,145 | -1.11% | 115.8만 |
|---|
| 2026.03.12 | ₩128,657 | ₩133,882 | ₩128,016 | ₩133,681 | +3.91% | 136만 |
|---|
| 2026.03.11 | ₩121,161 | ₩128,203 | ₩119,597 | ₩128,016 | +5.66% | 72.5만 |
|---|
| 2026.03.10 | ₩120,399 | ₩124,996 | ₩117,847 | ₩122,069 | +1.39% | 109만 |
|---|
| 2026.03.09 | ₩113,784 | ₩122,871 | ₩113,784 | ₩120,292 | +5.72% | 157.6만 |
|---|
| 2026.03.06 | ₩117,339 | ₩121,255 | ₩115,602 | ₩116,123 | -1.04% | 86.2만 |
|---|
| 2026.03.05 | ₩124,408 | ₩124,408 | ₩116,763 | ₩118,822 | -4.49% | 106.2만 |
|---|
| 2026.03.04 | ₩123,031 | ₩127,882 | ₩120,867 | ₩125,303 | +1.85% | 102.8만 |
|---|
| 2026.03.03 | ₩116,590 | ₩126,933 | ₩114,920 | ₩122,951 | +5.46% | 186.2만 |
|---|
| 2026.03.02 | ₩111,018 | ₩116,657 | ₩111,018 | ₩116,243 | +4.71% | 132.4만 |
|---|
| 2026.02.27 | ₩112,408 | ₩112,408 | ₩109,348 | ₩109,682 | -2.43% | 102.9만 |
|---|
| 2026.02.26 | ₩114,372 | ₩114,920 | ₩111,579 | ₩113,771 | -0.53% | 56.8만 |
|---|
| 2026.02.25 | ₩119,183 | ₩119,183 | ₩114,733 | ₩116,043 | -2.63% | 51.3만 |
|---|
| 2026.02.24 | ₩115,936 | ₩119,096 | ₩115,254 | ₩118,702 | +2.39% | 66.1만 |
|---|
| 2026.02.23 | ₩118,822 | ₩118,929 | ₩115,388 | ₩116,296 | -2.13% | 60.5만 |
|---|
| 2026.02.20 | ₩119,383 | ₩120,426 | ₩115,829 | ₩117,512 | -1.57% | 83.9만 |
|---|
| 2026.02.19 | ₩117,700 | ₩120,853 | ₩116,497 | ₩120,238 | +2.16% | 68.5만 |
|---|
| 2026.02.18 | ₩115,929 | ₩119,049 | ₩114,927 | ₩118,875 | +2.54% | 69.8만 |
|---|
| 2026.02.17 | ₩120,065 | ₩122,149 | ₩114,172 | ₩115,735 | -3.61% | 74.3만 |
|---|
| 2026.02.13 | ₩119,744 | ₩122,417 | ₩118,074 | ₩122,283 | +2.12% | 96.1만 |
|---|
| 2026.02.12 | ₩120,379 | ₩128,096 | ₩117,700 | ₩120,332 | -0.04% | 97만 |
|---|
| 2026.02.11 | ₩124,181 | ₩125,263 | ₩119,223 | ₩123,833 | -0.28% | 111.5만 |
|---|
| 2026.02.10 | ₩126,866 | ₩128,283 | ₩121,307 | ₩121,682 | -4.09% | 61.6만 |
|---|
| 2026.02.09 | ₩122,884 | ₩127,855 | ₩121,334 | ₩126,212 | +2.71% | 72.7만 |
|---|
| 2026.02.06 | ₩118,007 | ₩125,964 | ₩117,456 | ₩123,258 | +4.45% | 71.4만 |
|---|
| 2026.02.05 | ₩121,027 | ₩121,869 | ₩115,254 | ₩116,337 | -3.88% | 70.3만 |
|---|
| 2026.02.04 | ₩124,274 | ₩126,105 | ₩118,608 | ₩120,826 | -2.77% | 100.3만 |
|---|
| 2026.02.03 | ₩124,274 | ₩124,515 | ₩119,704 | ₩121,281 | -2.41% | 63.8만 |
|---|
| 2026.02.02 | ₩125,650 | ₩127,949 | ₩119,651 | ₩120,279 | -4.28% | 96.4만 |
|---|
| 2026.01.30 | ₩126,078 | ₩129,619 | ₩123,833 | ₩127,454 | +1.09% | 71.2만 |
|---|
| 2026.01.29 | ₩126,452 | ₩128,243 | ₩121,869 | ₩128,096 | +1.30% | 100.2만 |
|---|
| 2026.01.28 | ₩130,661 | ₩131,944 | ₩123,405 | ₩125,490 | -3.96% | 69.6만 |
|---|
| 2026.01.27 | ₩127,802 | ₩130,588 | ₩126,947 | ₩129,499 | +1.33% | 39.6만 |
|---|
| 2026.01.26 | ₩133,628 | ₩134,497 | ₩127,668 | ₩127,788 | -4.37% | 56.5만 |
|---|
| 2026.01.23 | ₩135,058 | ₩135,699 | ₩131,771 | ₩132,572 | -1.84% | 58.9만 |
|---|
| 2026.01.22 | ₩136,969 | ₩138,305 | ₩134,069 | ₩134,630 | -1.71% | 64.7만 |
|---|
| 2026.01.21 | ₩130,287 | ₩135,552 | ₩128,283 | ₩135,552 | +4.04% | 86.9만 |
|---|
| 2026.01.20 | ₩130,287 | ₩131,062 | ₩126,973 | ₩129,125 | -0.89% | 83.6만 |
|---|
| 2026.01.16 | ₩130,408 | ₩136,247 | ₩129,726 | ₩129,766 | -0.49% | 67.8만 |
|---|
| 2026.01.15 | ₩129,379 | ₩133,494 | ₩128,804 | ₩130,982 | +1.24% | 72.6만 |
|---|
| 2026.01.14 | ₩130,982 | ₩131,690 | ₩127,575 | ₩130,568 | -0.32% | 65.7만 |
|---|
| 2026.01.13 | ₩130,621 | ₩131,490 | ₩127,174 | ₩129,339 | -0.98% | 58.3만 |
|---|
| 2026.01.12 | ₩129,753 | ₩132,973 | ₩129,224 | ₩130,621 | +0.67% | 66.6만 |
|---|
| 2026.01.09 | ₩125,610 | ₩131,089 | ₩125,091 | ₩128,791 | +2.53% | 101.7만 |
|---|
| 2026.01.08 | ₩120,893 | ₩126,746 | ₩120,439 | ₩125,570 | +3.87% | 70.1만 |
|---|
| 2026.01.07 | ₩120,265 | ₩123,085 | ₩118,167 | ₩122,791 | +2.10% | 67.7만 |
|---|
| 2026.01.06 | ₩117,152 | ₩125,958 | ₩117,152 | ₩121,909 | +4.06% | 81.7만 |
|---|
| 2026.01.05 | ₩120,118 | ₩121,334 | ₩115,455 | ₩117,633 | -2.07% | 82.2만 |
|---|
| 2026.01.02 | ₩119,303 | ₩120,699 | ₩117,880 | ₩120,118 | +0.68% | 32.3만 |
|---|
| 2025.12.31 | ₩118,074 | ₩118,949 | ₩116,484 | ₩118,274 | +0.17% | 58.5만 |
|---|
| 2025.12.30 | ₩121,334 | ₩121,334 | ₩118,060 | ₩118,434 | -2.39% | 46.1만 |
|---|
| 2025.12.29 | ₩116,390 | ₩120,132 | ₩116,270 | ₩119,664 | +2.81% | 49만 |
|---|
| 2025.12.26 | ₩119,637 | ₩119,637 | ₩116,951 | ₩118,368 | -1.06% | 27.8만 |
|---|
| 2025.12.24 | ₩118,595 | ₩120,573 | ₩118,448 | ₩119,076 | +0.41% | 27.6만 |
|---|
| 2025.12.23 | ₩117,646 | ₩120,853 | ₩116,938 | ₩119,370 | +1.47% | 46.2만 |
|---|
| 2025.12.22 | ₩118,675 | ₩121,601 | ₩117,112 | ₩118,274 | -0.34% | 59.5만 |
|---|
| 2025.12.19 | ₩118,274 | ₩123,031 | ₩116,958 | ₩118,087 | -0.16% | 207.4만 |
|---|
| 2025.12.18 | ₩116,216 | ₩122,022 | ₩115,882 | ₩119,063 | +2.45% | 105.4만 |
|---|
| 2025.12.17 | ₩111,660 | ₩114,239 | ₩110,337 | ₩111,887 | +0.20% | 56.7만 |
|---|
| 2025.12.16 | ₩113,517 | ₩115,475 | ₩110,684 | ₩110,978 | -2.24% | 67.7만 |
|---|
| 2025.12.15 | ₩113,584 | ₩115,205 | ₩110,550 | ₩113,544 | -0.04% | 78.2만 |
|---|
| 2025.12.12 | ₩114,666 | ₩117,686 | ₩111,700 | ₩113,570 | -0.96% | 71.4만 |
|---|
| 2025.12.11 | ₩110,510 | ₩118,047 | ₩110,510 | ₩116,938 | +5.82% | 76.4만 |
|---|
| 2025.12.10 | ₩110,911 | ₩113,417 | ₩108,697 | ₩111,913 | +0.90% | 79.5만 |
|---|
| 2025.12.09 | ₩106,902 | ₩111,352 | ₩106,902 | ₩111,232 | +4.05% | 61.6만 |
|---|
| 2025.12.08 | ₩112,060 | ₩112,060 | ₩107,998 | ₩109,308 | -2.46% | 54.7만 |
|---|
| 2025.12.05 | ₩111,366 | ₩113,717 | ₩110,003 | ₩111,272 | -0.08% | 57.1만 |
|---|
| 2025.12.04 | ₩109,575 | ₩112,582 | ₩108,733 | ₩112,301 | +2.49% | 49.7만 |
|---|
| 2025.12.03 | ₩104,029 | ₩111,352 | ₩103,388 | ₩110,484 | +6.20% | 106.7만 |
|---|
| 2025.12.02 | ₩102,894 | ₩107,363 | ₩102,526 | ₩103,976 | +1.05% | 67.3만 |
|---|
| 2025.12.01 | ₩106,782 | ₩107,644 | ₩102,994 | ₩103,321 | -3.24% | 78.9만 |
|---|
| 2025.11.28 | ₩105,045 | ₩107,009 | ₩104,203 | ₩106,902 | +1.77% | 26만 |
|---|
| 2025.11.26 | ₩102,747 | ₩107,417 | ₩102,747 | ₩104,711 | +1.91% | 106.2만 |
|---|
| 2025.11.25 | ₩102,733 | ₩106,234 | ₩102,546 | ₩104,176 | +1.40% | 59.3만 |
|---|
| 2025.11.24 | ₩101,985 | ₩104,016 | ₩100,936 | ₩102,987 | +0.98% | 62.3만 |
|---|
| 2025.11.21 | ₩103,348 | ₩104,310 | ₩99,887 | ₩103,856 | +0.49% | 152.2만 |
|---|
| 2025.11.20 | ₩105,459 | ₩106,942 | ₩102,225 | ₩102,306 | -2.99% | 139.2만 |
|---|
| 2025.11.19 | ₩106,916 | ₩107,971 | ₩104,110 | ₩104,310 | -2.44% | 70.4만 |
|---|
| 2025.11.18 | ₩104,898 | ₩109,789 | ₩104,577 | ₩107,424 | +2.41% | 75.5만 |
|---|
| 2025.11.17 | ₩109,615 | ₩111,279 | ₩104,684 | ₩106,355 | -2.97% | 56.9만 |
|---|
| 2025.11.14 | ₩108,573 | ₩111,093 | ₩108,025 | ₩110,069 | +1.38% | 47.7만 |
|---|
| 2025.11.13 | ₩116,724 | ₩118,755 | ₩108,887 | ₩110,350 | -5.46% | 84.1만 |
|---|
| 2025.11.12 | ₩117,446 | ₩122,087 | ₩115,608 | ₩117,633 | +0.16% | 76.6만 |
|---|
| 2025.11.11 | ₩118,368 | ₩119,463 | ₩115,374 | ₩117,045 | -1.12% | 69.3만 |
|---|
| 2025.11.10 | ₩118,982 | ₩121,922 | ₩116,804 | ₩117,806 | -0.99% | 76.7만 |
|---|
| 2025.11.07 | ₩115,602 | ₩120,439 | ₩114,726 | ₩119,477 | +3.35% | 138.5만 |
|---|
| 2025.11.06 | ₩106,902 | ₩118,662 | ₩106,488 | ₩115,615 | +8.15% | 188.6만 |
|---|
| 2025.11.05 | ₩101,557 | ₩106,355 | ₩100,221 | ₩103,735 | +2.14% | 100.1만 |
|---|
| 2025.11.04 | ₩106,782 | ₩107,397 | ₩101,931 | ₩102,439 | -4.07% | 89.7만 |
|---|
| 2025.11.03 | ₩106,862 | ₩111,847 | ₩105,359 | ₩109,121 | +2.11% | 123.2만 |
|---|
| 2025.10.31 | ₩102,092 | ₩105,700 | ₩100,889 | ₩105,566 | +3.40% | 90.8만 |
|---|
| 2025.10.30 | ₩104,370 | ₩104,370 | ₩100,876 | ₩101,571 | -2.68% | 86.5만 |
|---|
| 2025.10.29 | ₩107,771 | ₩108,225 | ₩104,216 | ₩104,951 | -2.62% | 65.1만 |
|---|
| 2025.10.28 | ₩107,223 | ₩109,134 | ₩106,290 | ₩107,343 | +0.11% | 73.5만 |
|---|
| 2025.10.27 | ₩110,858 | ₩112,207 | ₩107,731 | ₩109,415 | -1.30% | 76.3만 |
|---|
| 2025.10.24 | ₩112,007 | ₩113,357 | ₩110,510 | ₩110,991 | -0.91% | 61.8만 |
|---|
| 2025.10.23 | ₩113,383 | ₩114,252 | ₩110,711 | ₩111,619 | -1.56% | 73.4만 |
|---|
| 2025.10.22 | ₩113,945 | ₩115,789 | ₩110,096 | ₩111,579 | -2.08% | 92.3만 |
|---|
| 2025.10.21 | ₩120,853 | ₩121,982 | ₩113,590 | ₩114,706 | -5.09% | 105.2만 |
|---|
| 2025.10.20 | ₩121,762 | ₩124,368 | ₩120,826 | ₩122,457 | +0.57% | 53만 |
|---|
| 2025.10.17 | ₩122,176 | ₩123,339 | ₩118,822 | ₩120,025 | -1.76% | 84.4만 |
|---|
| 2025.10.16 | ₩125,129 | ₩126,091 | ₩122,417 | ₩124,127 | -0.80% | 83.1만 |
|---|
| 2025.10.15 | ₩134,897 | ₩135,205 | ₩118,274 | ₩122,243 | -9.38% | 207.4만 |
|---|
| 2025.10.14 | ₩131,650 | ₩136,608 | ₩128,964 | ₩133,561 | +1.45% | 102.5만 |
|---|
| 2025.10.13 | ₩129,726 | ₩136,955 | ₩129,726 | ₩133,882 | +3.20% | 139.3만 |
|---|
| 2025.10.10 | ₩134,203 | ₩137,543 | ₩128,804 | ₩128,924 | -3.93% | 151.6만 |
|---|