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 | ₩119,441 | ₩120,303 | ₩117,677 | ₩118,225 | -1.02% | 45.8만 |
| 2026.10.08 | ₩119,535 | ₩122,539 | ₩117,958 | ₩118,345 | -1.00% | 61.3만 |
| 2026.10.07 | ₩119,267 | ₩120,390 | ₩117,450 | ₩118,773 | -0.41% | 36.4만 |
| 2026.10.06 | ₩120,216 | ₩121,954 | ₩118,252 | ₩120,564 | +0.29% | 38.9만 |
| 2026.10.05 | ₩119,815 | ₩123,391 | ₩118,238 | ₩121,633 | +1.52% | 61만 |
| 2026.10.02 | ₩117,343 | ₩120,310 | ₩117,076 | ₩118,893 | +1.32% | 43.7만 |
| 2026.10.01 | ₩113,601 | ₩118,165 | ₩111,369 | ₩117,076 | +3.06% | 55.5만 |
| 2026.09.30 | ₩116,421 | ₩118,085 | ₩114,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,723 |
| -1.46% |
| 45.2만 |
| 2026.09.29 | ₩117,330 | ₩117,483 | ₩115,205 | ₩115,606 | -1.47% | 46.7만 |
|---|
| 2026.09.28 | ₩119,014 | ₩119,762 | ₩117,102 | ₩118,145 | -0.73% | 43.1만 |
|---|
| 2026.09.25 | ₩118,212 | ₩119,807 | ₩117,724 | ₩118,973 | +0.64% | 34.8만 |
|---|
| 2026.09.24 | ₩123,464 | ₩123,464 | ₩117,183 | ₩118,626 | -3.92% | 67.6만 |
|---|
| 2026.09.23 | ₩124,653 | ₩125,723 | ₩122,582 | ₩123,157 | -1.20% | 38.8만 |
|---|
| 2026.09.22 | ₩119,374 | ₩126,685 | ₩119,374 | ₩125,536 | +5.16% | 52.6만 |
|---|
| 2026.09.21 | ₩120,444 | ₩123,090 | ₩120,387 | ₩121,286 | +0.70% | 42.7만 |
|---|
| 2026.09.18 | ₩123,491 | ₩123,598 | ₩120,136 | ₩121,727 | -1.43% | 140.7만 |
|---|
| 2026.09.17 | ₩125,549 | ₩126,765 | ₩123,451 | ₩124,720 | -0.66% | 51.8만 |
|---|
| 2026.09.16 | ₩126,404 | ₩128,583 | ₩125,375 | ₩125,642 | -0.60% | 50.6만 |
|---|
| 2026.09.15 | ₩128,609 | ₩130,320 | ₩124,613 | ₩126,311 | -1.79% | 48.6만 |
|---|
| 2026.09.14 | ₩129,852 | ₩129,852 | ₩127,273 | ₩128,703 | -0.89% | 40.4만 |
|---|
| 2026.09.11 | ₩130,694 | ₩130,801 | ₩127,550 | ₩130,267 | -0.33% | 41.7만 |
|---|
| 2026.09.10 | ₩132,619 | ₩133,595 | ₩130,412 | ₩131,670 | -0.72% | 31.1만 |
|---|
| 2026.09.09 | ₩134,650 | ₩135,673 | ₩132,312 | ₩132,806 | -1.37% | 48.7만 |
|---|
| 2026.09.08 | ₩133,648 | ₩135,113 | ₩130,307 | ₩133,875 | +0.17% | 42.7만 |
|---|
| 2026.09.04 | ₩131,416 | ₩133,648 | ₩129,598 | ₩133,140 | +1.31% | 41.8만 |
|---|
| 2026.09.03 | ₩137,711 | ₩137,711 | ₩129,224 | ₩130,213 | -5.44% | 55.5만 |
|---|
| 2026.09.02 | ₩134,216 | ₩140,157 | ₩134,216 | ₩137,203 | +2.23% | 38.2만 |
|---|
| 2026.09.01 | ₩137,724 | ₩138,219 | ₩134,864 | ₩135,305 | -1.76% | 47.7만 |
|---|
| 2026.08.31 | ₩134,383 | ₩140,003 | ₩134,383 | ₩136,722 | +1.74% | 52.8만 |
|---|
| 2026.08.28 | ₩136,321 | ₩136,909 | ₩133,875 | ₩134,931 | -1.02% | 37만 |
|---|
| 2026.08.27 | ₩130,387 | ₩136,094 | ₩130,387 | ₩135,867 | +4.20% | 47.3만 |
|---|
| 2026.08.26 | ₩127,848 | ₩131,470 | ₩127,634 | ₩131,095 | +2.54% | 54.2만 |
|---|
| 2026.08.25 | ₩127,126 | ₩130,146 | ₩126,057 | ₩129,612 | +1.96% | 34.7만 |
|---|
| 2026.08.24 | ₩126,057 | ₩130,320 | ₩126,057 | ₩128,583 | +2.00% | 51.2만 |
|---|
| 2026.08.21 | ₩128,249 | ₩128,942 | ₩125,896 | ₩127,139 | -0.86% | 55.5만 |
|---|
| 2026.08.20 | ₩124,667 | ₩125,916 | ₩124,119 | ₩125,322 | +0.53% | 45.6만 |
|---|
| 2026.08.19 | ₩123,611 | ₩126,832 | ₩122,742 | ₩124,694 | +0.88% | 106.1만 |
|---|
| 2026.08.18 | ₩128,462 | ₩128,462 | ₩121,733 | ₩122,996 | -4.26% | 60.6만 |
|---|
| 2026.08.17 | ₩128,262 | ₩128,603 | ₩125,802 | ₩128,128 | -0.10% | 44.9만 |
|---|
| 2026.08.14 | ₩125,642 | ₩129,211 | ₩125,642 | ₩128,222 | +2.05% | 39.3만 |
|---|
| 2026.08.13 | ₩126,003 | ₩128,797 | ₩123,938 | ₩124,948 | -0.84% | 35.9만 |
|---|
| 2026.08.12 | ₩126,752 | ₩126,979 | ₩123,694 | ₩126,899 | +0.12% | 49.8만 |
|---|
| 2026.08.11 | ₩127,099 | ₩128,008 | ₩122,889 | ₩125,268 | -1.44% | 43.4만 |
|---|
| 2026.08.10 | ₩119,749 | ₩126,337 | ₩118,947 | ₩125,843 | +5.09% | 67.9만 |
|---|
| 2026.08.07 | ₩117,036 | ₩120,417 | ₩114,309 | ₩119,749 | +2.32% | 60.8만 |
|---|
| 2026.08.06 | ₩118,225 | ₩123,103 | ₩113,668 | ₩120,256 | +1.72% | 109만 |
|---|
| 2026.08.05 | ₩110,500 | ₩112,879 | ₩109,057 | ₩111,837 | +1.21% | 87.2만 |
|---|
| 2026.08.04 | ₩107,506 | ₩108,725 | ₩106,254 | ₩108,429 | +0.86% | 49.2만 |
|---|
| 2026.08.03 | ₩105,542 | ₩107,653 | ₩105,034 | ₩107,253 | +1.62% | 39만 |
|---|
| 2026.07.31 | ₩108,696 | ₩109,578 | ₩105,475 | ₩106,705 | -1.83% | 47.1만 |
|---|
| 2026.07.30 | ₩104,245 | ₩108,683 | ₩104,245 | ₩108,429 | +4.01% | 40.7만 |
|---|
| 2026.07.29 | ₩106,437 | ₩108,115 | ₩103,577 | ₩104,139 | -2.16% | 64.1만 |
|---|
| 2026.07.28 | ₩110,233 | ₩110,260 | ₩105,689 | ₩106,571 | -3.32% | 77.8만 |
|---|
| 2026.07.27 | ₩110,019 | ₩110,955 | ₩108,629 | ₩110,260 | +0.22% | 76.8만 |
|---|
| 2026.07.24 | ₩115,859 | ₩115,950 | ₩111,075 | ₩111,195 | -4.03% | 46.8만 |
|---|
| 2026.07.23 | ₩117,958 | ₩119,729 | ₩115,044 | ₩115,646 | -1.96% | 61.8만 |
|---|
| 2026.07.22 | ₩113,013 | ₩117,410 | ₩113,013 | ₩116,915 | +3.45% | 59.2만 |
|---|
| 2026.07.21 | ₩111,182 | ₩115,579 | ₩111,182 | ₩112,639 | +1.31% | 39.3만 |
|---|
| 2026.07.20 | ₩111,155 | ₩112,345 | ₩110,420 | ₩112,211 | +0.95% | 43.5만 |
|---|
| 2026.07.17 | ₩112,291 | ₩112,518 | ₩109,832 | ₩110,955 | -1.19% | 40.9만 |
|---|
| 2026.07.16 | ₩114,710 | ₩116,421 | ₩111,549 | ₩111,716 | -2.61% | 46.3만 |
|---|
| 2026.07.15 | ₩115,793 | ₩117,076 | ₩113,815 | ₩115,218 | -0.50% | 37.8만 |
|---|
| 2026.07.14 | ₩113,574 | ₩115,846 | ₩113,193 | ₩115,565 | +1.75% | 47.1만 |
|---|
| 2026.07.13 | ₩111,061 | ₩112,839 | ₩109,658 | ₩112,064 | +0.90% | 48만 |
|---|
| 2026.07.10 | ₩108,442 | ₩109,658 | ₩107,794 | ₩109,418 | +0.90% | 36만 |
|---|
| 2026.07.09 | ₩107,065 | ₩108,709 | ₩106,484 | ₩108,242 | +1.10% | 41.7만 |
|---|
| 2026.07.08 | ₩106,531 | ₩109,271 | ₩106,384 | ₩107,640 | +1.04% | 61.5만 |
|---|
| 2026.07.07 | ₩108,749 | ₩108,749 | ₩103,604 | ₩105,796 | -2.72% | 54만 |
|---|
| 2026.07.06 | ₩107,493 | ₩109,164 | ₩106,938 | ₩108,028 | +0.50% | 52만 |
|---|
| 2026.07.02 | ₩105,087 | ₩108,656 | ₩104,693 | ₩106,036 | +0.90% | 54.5만 |
|---|
| 2026.07.01 | ₩107,988 | ₩109,378 | ₩103,611 | ₩103,831 | -3.85% | 64.2만 |
|---|
| 2026.06.30 | ₩105,448 | ₩107,961 | ₩104,379 | ₩106,945 | +1.42% | 55.9만 |
|---|
| 2026.06.29 | ₩107,974 | ₩109,458 | ₩104,406 | ₩105,742 | -2.07% | 101.7만 |
|---|
| 2026.06.26 | ₩109,057 | ₩111,413 | ₩107,780 | ₩109,284 | +0.21% | 137.5만 |
|---|
| 2026.06.25 | ₩107,333 | ₩110,473 | ₩106,517 | ₩109,845 | +2.34% | 55.7만 |
|---|
| 2026.06.24 | ₩107,734 | ₩109,431 | ₩107,065 | ₩108,028 | +0.27% | 84.1만 |
|---|
| 2026.06.23 | ₩109,177 | ₩111,155 | ₩108,041 | ₩109,925 | +0.69% | 61.2만 |
|---|
| 2026.06.22 | ₩111,690 | ₩111,930 | ₩107,886 | ₩109,765 | -1.72% | 76.5만 |
|---|
| 2026.06.18 | ₩115,044 | ₩116,006 | ₩110,995 | ₩111,690 | -2.92% | 146.3만 |
|---|
| 2026.06.17 | ₩114,269 | ₩118,278 | ₩113,653 | ₩115,739 | +1.29% | 51.9만 |
|---|
| 2026.06.16 | ₩116,127 | ₩118,618 | ₩113,668 | ₩114,643 | -1.28% | 83.9만 |
|---|
| 2026.06.15 | ₩118,987 | ₩119,896 | ₩116,768 | ₩117,249 | -1.46% | 90.3만 |
|---|
| 2026.06.12 | ₩119,027 | ₩124,694 | ₩119,027 | ₩123,183 | +3.49% | 54.6만 |
|---|
| 2026.06.11 | ₩123,424 | ₩123,798 | ₩119,648 | ₩120,297 | -2.53% | 59.4만 |
|---|
| 2026.06.10 | ₩123,464 | ₩125,148 | ₩120,851 | ₩121,994 | -1.19% | 74.5만 |
|---|
| 2026.06.09 | ₩124,092 | ₩124,948 | ₩120,377 | ₩121,981 | -1.70% | 68.2만 |
|---|
| 2026.06.08 | ₩127,179 | ₩128,643 | ₩123,664 | ₩124,587 | -2.04% | 49.6만 |
|---|
| 2026.06.05 | ₩130,734 | ₩131,643 | ₩123,691 | ₩124,881 | -4.48% | 48.5만 |
|---|
| 2026.06.04 | ₩128,770 | ₩133,367 | ₩128,242 | ₩132,191 | +2.66% | 61.8만 |
|---|
| 2026.06.03 | ₩125,642 | ₩129,739 | ₩124,166 | ₩128,877 | +2.57% | 90.4만 |
|---|
| 2026.06.02 | ₩123,130 | ₩127,527 | ₩123,130 | ₩126,391 | +2.65% | 44.3만 |
|---|
| 2026.06.01 | ₩119,802 | ₩127,113 | ₩119,715 | ₩124,520 | +3.94% | 94.1만 |
|---|
| 2026.05.29 | ₩124,359 | ₩124,961 | ₩116,942 | ₩118,198 | -4.95% | 74.3만 |
|---|
| 2026.05.28 | ₩122,141 | ₩125,816 | ₩120,751 | ₩125,562 | +2.80% | 76.6만 |
|---|
| 2026.05.27 | ₩115,806 | ₩121,419 | ₩114,443 | ₩120,671 | +4.20% | 61.9만 |
|---|
| 2026.05.26 | ₩115,552 | ₩120,136 | ₩114,937 | ₩117,837 | +1.98% | 74.2만 |
|---|
| 2026.05.22 | ₩112,625 | ₩114,028 | ₩111,275 | ₩112,358 | -0.24% | 74.8만 |
|---|
| 2026.05.21 | ₩111,863 | ₩113,481 | ₩110,246 | ₩112,264 | +0.36% | 52.7만 |
|---|
| 2026.05.20 | ₩113,574 | ₩113,734 | ₩110,286 | ₩111,008 | -2.26% | 65.3만 |
|---|
| 2026.05.19 | ₩112,478 | ₩113,561 | ₩110,794 | ₩112,037 | -0.39% | 50.9만 |
|---|
| 2026.05.18 | ₩110,393 | ₩112,953 | ₩109,271 | ₩112,091 | +1.54% | 73.9만 |
|---|
| 2026.05.15 | ₩112,358 | ₩114,710 | ₩109,605 | ₩110,620 | -1.55% | 83.2만 |
|---|
| 2026.05.14 | ₩110,139 | ₩112,919 | ₩107,694 | ₩112,371 | +2.03% | 65.4만 |
|---|
| 2026.05.13 | ₩113,561 | ₩114,269 | ₩110,113 | ₩110,139 | -3.01% | 98.7만 |
|---|
| 2026.05.12 | ₩115,151 | ₩117,104 | ₩113,411 | ₩114,790 | -0.31% | 56.6만 |
|---|
| 2026.05.11 | ₩114,269 | ₩117,289 | ₩114,269 | ₩115,031 | +0.67% | 56.7만 |
|---|
| 2026.05.08 | ₩118,359 | ₩118,613 | ₩113,414 | ₩113,481 | -4.12% | 73.7만 |
|---|
| 2026.05.07 | ₩112,946 | ₩121,005 | ₩112,946 | ₩118,359 | +4.79% | 111.5만 |
|---|
| 2026.05.06 | ₩115,044 | ₩118,773 | ₩113,681 | ₩117,303 | +1.96% | 94.7만 |
|---|
| 2026.05.05 | ₩116,060 | ₩119,615 | ₩115,459 | ₩118,118 | +1.77% | 81만 |
|---|
| 2026.05.04 | ₩117,196 | ₩119,521 | ₩115,626 | ₩117,824 | +0.54% | 88.7만 |
|---|
| 2026.05.01 | ₩117,410 | ₩118,011 | ₩111,663 | ₩116,300 | -0.94% | 92.2만 |
|---|
| 2026.04.30 | ₩120,698 | ₩123,370 | ₩116,982 | ₩119,936 | -0.63% | 67.4만 |
|---|
| 2026.04.29 | ₩120,016 | ₩123,250 | ₩120,016 | ₩122,381 | +1.97% | 68.7만 |
|---|
| 2026.04.28 | ₩119,909 | ₩120,216 | ₩117,891 | ₩119,441 | -0.39% | 43.7만 |
|---|
| 2026.04.27 | ₩114,911 | ₩118,412 | ₩114,911 | ₩117,584 | +2.33% | 64만 |
|---|
| 2026.04.24 | ₩115,499 | ₩116,501 | ₩113,400 | ₩114,670 | -0.72% | 57.2만 |
|---|
| 2026.04.23 | ₩120,150 | ₩122,716 | ₩115,759 | ₩116,782 | -2.80% | 83.2만 |
|---|
| 2026.04.22 | ₩119,695 | ₩122,462 | ₩118,920 | ₩119,722 | +0.02% | 85.4만 |
|---|
| 2026.04.21 | ₩114,870 | ₩120,256 | ₩114,837 | ₩118,479 | +3.14% | 113.2만 |
|---|
| 2026.04.20 | ₩114,991 | ₩116,153 | ₩113,240 | ₩114,055 | -0.81% | 70.8만 |
|---|
| 2026.04.17 | ₩115,432 | ₩115,606 | ₩110,928 | ₩114,897 | -0.46% | 136.2만 |
|---|
| 2026.04.16 | ₩119,668 | ₩122,341 | ₩118,920 | ₩119,896 | +0.19% | 74.8만 |
|---|
| 2026.04.15 | ₩115,325 | ₩120,470 | ₩115,271 | ₩119,361 | +3.50% | 93.7만 |
|---|
| 2026.04.14 | ₩119,067 | ₩119,281 | ₩114,777 | ₩117,076 | -1.67% | 103.3만 |
|---|
| 2026.04.13 | ₩122,796 | ₩123,932 | ₩118,740 | ₩119,882 | -2.37% | 84.6만 |
|---|
| 2026.04.10 | ₩119,735 | ₩123,464 | ₩119,214 | ₩121,887 | +1.80% | 68.6만 |
|---|
| 2026.04.09 | ₩126,311 | ₩128,302 | ₩116,407 | ₩117,918 | -6.64% | 148.6만 |
|---|
| 2026.04.08 | ₩127,387 | ₩127,387 | ₩120,711 | ₩126,444 | -0.74% | 137.6만 |
|---|
| 2026.04.07 | ₩139,555 | ₩142,054 | ₩132,579 | ₩133,554 | -4.30% | 70.1만 |
|---|
| 2026.04.06 | ₩138,553 | ₩140,330 | ₩134,998 | ₩139,061 | +0.37% | 44.2만 |
|---|
| 2026.04.02 | ₩138,393 | ₩141,506 | ₩136,321 | ₩139,328 | +0.68% | 58만 |
|---|
| 2026.04.01 | ₩139,328 | ₩141,560 | ₩135,065 | ₩135,506 | -2.74% | 91.3만 |
|---|
| 2026.03.31 | ₩146,572 | ₩148,924 | ₩137,203 | ₩139,970 | -4.50% | 174.6만 |
|---|
| 2026.03.30 | ₩153,428 | ₩153,428 | ₩145,797 | ₩147,253 | -4.02% | 122.6만 |
|---|
| 2026.03.27 | ₩147,815 | ₩151,690 | ₩146,719 | ₩151,330 | +2.38% | 108.7만 |
|---|
| 2026.03.26 | ₩147,561 | ₩150,234 | ₩145,088 | ₩145,235 | -1.58% | 77.3만 |
|---|
| 2026.03.25 | ₩144,620 | ₩148,029 | ₩143,845 | ₩147,775 | +2.18% | 67만 |
|---|
| 2026.03.24 | ₩141,293 | ₩150,207 | ₩139,662 | ₩146,585 | +3.75% | 142.9만 |
|---|
| 2026.03.23 | ₩140,945 | ₩141,373 | ₩134,343 | ₩137,858 | -2.19% | 159.9만 |
|---|
| 2026.03.20 | ₩143,204 | ₩145,235 | ₩138,513 | ₩143,231 | +0.02% | 247.4만 |
|---|
| 2026.03.19 | ₩137,043 | ₩151,777 | ₩135,706 | ₩143,137 | +4.45% | 219.6만 |
|---|
| 2026.03.18 | ₩130,975 | ₩137,310 | ₩129,379 | ₩135,706 | +3.61% | 116.7만 |
|---|
| 2026.03.17 | ₩130,641 | ₩132,485 | ₩129,084 | ₩132,017 | +1.05% | 76.5만 |
|---|
| 2026.03.16 | ₩132,218 | ₩133,648 | ₩129,639 | ₩130,481 | -1.31% | 107.8만 |
|---|
| 2026.03.13 | ₩133,648 | ₩134,316 | ₩129,298 | ₩132,165 | -1.11% | 115.8만 |
|---|
| 2026.03.12 | ₩128,676 | ₩133,902 | ₩128,035 | ₩133,701 | +3.91% | 136만 |
|---|
| 2026.03.11 | ₩121,179 | ₩128,222 | ₩119,615 | ₩128,035 | +5.66% | 72.5만 |
|---|
| 2026.03.10 | ₩120,417 | ₩125,014 | ₩117,864 | ₩122,087 | +1.39% | 109만 |
|---|
| 2026.03.09 | ₩113,801 | ₩122,889 | ₩113,801 | ₩120,310 | +5.72% | 157.6만 |
|---|
| 2026.03.06 | ₩117,356 | ₩121,274 | ₩115,619 | ₩116,140 | -1.04% | 86.2만 |
|---|
| 2026.03.05 | ₩124,426 | ₩124,426 | ₩116,780 | ₩118,840 | -4.49% | 106.2만 |
|---|
| 2026.03.04 | ₩123,050 | ₩127,901 | ₩120,885 | ₩125,322 | +1.85% | 102.8만 |
|---|
| 2026.03.03 | ₩116,608 | ₩126,952 | ₩114,937 | ₩122,970 | +5.46% | 186.2만 |
|---|
| 2026.03.02 | ₩111,035 | ₩116,675 | ₩111,035 | ₩116,260 | +4.71% | 132.4만 |
|---|
| 2026.02.27 | ₩112,425 | ₩112,425 | ₩109,364 | ₩109,698 | -2.43% | 102.9만 |
|---|
| 2026.02.26 | ₩114,389 | ₩114,937 | ₩111,596 | ₩113,788 | -0.53% | 56.8만 |
|---|
| 2026.02.25 | ₩119,201 | ₩119,201 | ₩114,750 | ₩116,060 | -2.63% | 51.3만 |
|---|
| 2026.02.24 | ₩115,953 | ₩119,114 | ₩115,271 | ₩118,720 | +2.39% | 66.1만 |
|---|
| 2026.02.23 | ₩118,840 | ₩118,947 | ₩115,405 | ₩116,314 | -2.13% | 60.5만 |
|---|
| 2026.02.20 | ₩119,401 | ₩120,444 | ₩115,846 | ₩117,530 | -1.57% | 83.9만 |
|---|
| 2026.02.19 | ₩117,717 | ₩120,871 | ₩116,514 | ₩120,256 | +2.16% | 68.5만 |
|---|
| 2026.02.18 | ₩115,946 | ₩119,067 | ₩114,944 | ₩118,893 | +2.54% | 69.8만 |
|---|
| 2026.02.17 | ₩120,083 | ₩122,168 | ₩114,189 | ₩115,753 | -3.61% | 74.3만 |
|---|
| 2026.02.13 | ₩119,762 | ₩122,435 | ₩118,091 | ₩122,301 | +2.12% | 96.1만 |
|---|
| 2026.02.12 | ₩120,397 | ₩128,115 | ₩117,717 | ₩120,350 | -0.04% | 97만 |
|---|
| 2026.02.11 | ₩124,199 | ₩125,282 | ₩119,241 | ₩123,852 | -0.28% | 111.5만 |
|---|
| 2026.02.10 | ₩126,885 | ₩128,302 | ₩121,326 | ₩121,700 | -4.09% | 61.6만 |
|---|
| 2026.02.09 | ₩122,903 | ₩127,874 | ₩121,352 | ₩126,231 | +2.71% | 72.7만 |
|---|
| 2026.02.06 | ₩118,025 | ₩125,983 | ₩117,474 | ₩123,277 | +4.45% | 71.4만 |
|---|
| 2026.02.05 | ₩121,045 | ₩121,887 | ₩115,271 | ₩116,354 | -3.88% | 70.3만 |
|---|
| 2026.02.04 | ₩124,293 | ₩126,124 | ₩118,626 | ₩120,845 | -2.77% | 100.3만 |
|---|
| 2026.02.03 | ₩124,293 | ₩124,533 | ₩119,722 | ₩121,299 | -2.41% | 63.8만 |
|---|
| 2026.02.02 | ₩125,669 | ₩127,968 | ₩119,668 | ₩120,297 | -4.28% | 96.4만 |
|---|
| 2026.01.30 | ₩126,097 | ₩129,639 | ₩123,852 | ₩127,473 | +1.09% | 71.2만 |
|---|
| 2026.01.29 | ₩126,471 | ₩128,262 | ₩121,887 | ₩128,115 | +1.30% | 100.2만 |
|---|
| 2026.01.28 | ₩130,681 | ₩131,964 | ₩123,424 | ₩125,509 | -3.96% | 69.6만 |
|---|
| 2026.01.27 | ₩127,821 | ₩130,608 | ₩126,966 | ₩129,518 | +1.33% | 39.6만 |
|---|
| 2026.01.26 | ₩133,648 | ₩134,517 | ₩127,687 | ₩127,808 | -4.37% | 56.5만 |
|---|
| 2026.01.23 | ₩135,078 | ₩135,720 | ₩131,790 | ₩132,592 | -1.84% | 58.9만 |
|---|
| 2026.01.22 | ₩136,989 | ₩138,326 | ₩134,089 | ₩134,650 | -1.71% | 64.7만 |
|---|
| 2026.01.21 | ₩130,307 | ₩135,573 | ₩128,302 | ₩135,573 | +4.04% | 86.9만 |
|---|
| 2026.01.20 | ₩130,307 | ₩131,082 | ₩126,992 | ₩129,144 | -0.89% | 83.6만 |
|---|
| 2026.01.16 | ₩130,427 | ₩136,267 | ₩129,745 | ₩129,786 | -0.49% | 67.8만 |
|---|
| 2026.01.15 | ₩129,398 | ₩133,514 | ₩128,823 | ₩131,002 | +1.24% | 72.6만 |
|---|
| 2026.01.14 | ₩131,002 | ₩131,710 | ₩127,594 | ₩130,587 | -0.32% | 65.7만 |
|---|
| 2026.01.13 | ₩130,641 | ₩131,510 | ₩127,193 | ₩129,358 | -0.98% | 58.3만 |
|---|
| 2026.01.12 | ₩129,772 | ₩132,993 | ₩129,243 | ₩130,641 | +0.67% | 66.6만 |
|---|
| 2026.01.09 | ₩125,629 | ₩131,109 | ₩125,109 | ₩128,810 | +2.53% | 101.7만 |
|---|
| 2026.01.08 | ₩120,911 | ₩126,765 | ₩120,457 | ₩125,589 | +3.87% | 70.1만 |
|---|
| 2026.01.07 | ₩120,283 | ₩123,103 | ₩118,185 | ₩122,809 | +2.10% | 67.7만 |
|---|
| 2026.01.06 | ₩117,169 | ₩125,977 | ₩117,169 | ₩121,927 | +4.06% | 81.7만 |
|---|
| 2026.01.05 | ₩120,136 | ₩121,352 | ₩115,472 | ₩117,650 | -2.07% | 82.2만 |
|---|
| 2026.01.02 | ₩119,321 | ₩120,718 | ₩117,898 | ₩120,136 | +0.68% | 32.3만 |
|---|
| 2025.12.31 | ₩118,091 | ₩118,967 | ₩116,501 | ₩118,292 | +0.17% | 58.5만 |
|---|
| 2025.12.30 | ₩121,352 | ₩121,352 | ₩118,078 | ₩118,452 | -2.39% | 46.1만 |
|---|
| 2025.12.29 | ₩116,407 | ₩120,150 | ₩116,287 | ₩119,682 | +2.81% | 49만 |
|---|
| 2025.12.26 | ₩119,655 | ₩119,655 | ₩116,969 | ₩118,385 | -1.06% | 27.8만 |
|---|
| 2025.12.24 | ₩118,613 | ₩120,591 | ₩118,466 | ₩119,094 | +0.41% | 27.6만 |
|---|
| 2025.12.23 | ₩117,664 | ₩120,871 | ₩116,955 | ₩119,388 | +1.47% | 46.2만 |
|---|
| 2025.12.22 | ₩118,693 | ₩121,620 | ₩117,129 | ₩118,292 | -0.34% | 59.5만 |
|---|
| 2025.12.19 | ₩118,292 | ₩123,050 | ₩116,975 | ₩118,105 | -0.16% | 207.4만 |
|---|
| 2025.12.18 | ₩116,234 | ₩122,041 | ₩115,900 | ₩119,080 | +2.45% | 105.4만 |
|---|
| 2025.12.17 | ₩111,676 | ₩114,256 | ₩110,353 | ₩111,903 | +0.20% | 56.7만 |
|---|
| 2025.12.16 | ₩113,534 | ₩115,492 | ₩110,701 | ₩110,995 | -2.24% | 67.7만 |
|---|
| 2025.12.15 | ₩113,601 | ₩115,222 | ₩110,567 | ₩113,561 | -0.04% | 78.2만 |
|---|
| 2025.12.12 | ₩114,683 | ₩117,704 | ₩111,716 | ₩113,587 | -0.96% | 71.4만 |
|---|
| 2025.12.11 | ₩110,527 | ₩118,065 | ₩110,527 | ₩116,955 | +5.82% | 76.4만 |
|---|
| 2025.12.10 | ₩110,928 | ₩113,434 | ₩108,713 | ₩111,930 | +0.90% | 79.5만 |
|---|
| 2025.12.09 | ₩106,918 | ₩111,369 | ₩106,918 | ₩111,249 | +4.05% | 61.6만 |
|---|
| 2025.12.08 | ₩112,077 | ₩112,077 | ₩108,014 | ₩109,324 | -2.46% | 54.7만 |
|---|
| 2025.12.05 | ₩111,382 | ₩113,734 | ₩110,019 | ₩111,289 | -0.08% | 57.1만 |
|---|
| 2025.12.04 | ₩109,591 | ₩112,598 | ₩108,749 | ₩112,318 | +2.49% | 49.7만 |
|---|
| 2025.12.03 | ₩104,045 | ₩111,369 | ₩103,403 | ₩110,500 | +6.20% | 106.7만 |
|---|
| 2025.12.02 | ₩102,909 | ₩107,379 | ₩102,541 | ₩103,992 | +1.05% | 67.3만 |
|---|
| 2025.12.01 | ₩106,798 | ₩107,660 | ₩103,009 | ₩103,337 | -3.24% | 78.9만 |
|---|
| 2025.11.28 | ₩105,061 | ₩107,025 | ₩104,219 | ₩106,918 | +1.77% | 26만 |
|---|
| 2025.11.26 | ₩102,762 | ₩107,433 | ₩102,762 | ₩104,727 | +1.91% | 106.2만 |
|---|
| 2025.11.25 | ₩102,749 | ₩106,250 | ₩102,561 | ₩104,192 | +1.40% | 59.3만 |
|---|
| 2025.11.24 | ₩102,000 | ₩104,032 | ₩100,951 | ₩103,003 | +0.98% | 62.3만 |
|---|
| 2025.11.21 | ₩103,363 | ₩104,326 | ₩99,902 | ₩103,871 | +0.49% | 152.2만 |
|---|
| 2025.11.20 | ₩105,475 | ₩106,958 | ₩102,241 | ₩102,321 | -2.99% | 139.2만 |
|---|
| 2025.11.19 | ₩106,932 | ₩107,988 | ₩104,125 | ₩104,326 | -2.44% | 70.4만 |
|---|
| 2025.11.18 | ₩104,914 | ₩109,805 | ₩104,593 | ₩107,440 | +2.41% | 75.5만 |
|---|
| 2025.11.17 | ₩109,631 | ₩111,295 | ₩104,700 | ₩106,370 | -2.97% | 56.9만 |
|---|
| 2025.11.14 | ₩108,589 | ₩111,110 | ₩108,041 | ₩110,086 | +1.38% | 47.7만 |
|---|
| 2025.11.13 | ₩116,742 | ₩118,773 | ₩108,903 | ₩110,367 | -5.46% | 84.1만 |
|---|
| 2025.11.12 | ₩117,463 | ₩122,105 | ₩115,626 | ₩117,650 | +0.16% | 76.6만 |
|---|
| 2025.11.11 | ₩118,385 | ₩119,481 | ₩115,392 | ₩117,062 | -1.12% | 69.3만 |
|---|
| 2025.11.10 | ₩119,000 | ₩121,940 | ₩116,822 | ₩117,824 | -0.99% | 76.7만 |
|---|
| 2025.11.07 | ₩115,619 | ₩120,457 | ₩114,743 | ₩119,495 | +3.35% | 138.5만 |
|---|
| 2025.11.06 | ₩106,918 | ₩118,679 | ₩106,504 | ₩115,632 | +8.15% | 188.6만 |
|---|
| 2025.11.05 | ₩101,572 | ₩106,370 | ₩100,236 | ₩103,751 | +2.14% | 100.1만 |
|---|
| 2025.11.04 | ₩106,798 | ₩107,413 | ₩101,947 | ₩102,455 | -4.07% | 89.7만 |
|---|
| 2025.11.03 | ₩106,878 | ₩111,863 | ₩105,375 | ₩109,137 | +2.11% | 123.2만 |
|---|
| 2025.10.31 | ₩102,107 | ₩105,716 | ₩100,904 | ₩105,582 | +3.40% | 90.8만 |
|---|
| 2025.10.30 | ₩104,386 | ₩104,386 | ₩100,891 | ₩101,586 | -2.68% | 86.5만 |
|---|
| 2025.10.29 | ₩107,787 | ₩108,242 | ₩104,232 | ₩104,967 | -2.62% | 65.1만 |
|---|
| 2025.10.28 | ₩107,239 | ₩109,150 | ₩106,306 | ₩107,359 | +0.11% | 73.5만 |
|---|
| 2025.10.27 | ₩110,874 | ₩112,224 | ₩107,747 | ₩109,431 | -1.30% | 76.3만 |
|---|
| 2025.10.24 | ₩112,024 | ₩113,374 | ₩110,527 | ₩111,008 | -0.91% | 61.8만 |
|---|
| 2025.10.23 | ₩113,400 | ₩114,269 | ₩110,727 | ₩111,636 | -1.56% | 73.4만 |
|---|
| 2025.10.22 | ₩113,962 | ₩115,806 | ₩110,113 | ₩111,596 | -2.08% | 92.3만 |
|---|
| 2025.10.21 | ₩120,871 | ₩122,001 | ₩113,607 | ₩114,723 | -5.09% | 105.2만 |
|---|
| 2025.10.20 | ₩121,780 | ₩124,386 | ₩120,845 | ₩122,475 | +0.57% | 53만 |
|---|
| 2025.10.17 | ₩122,194 | ₩123,357 | ₩118,840 | ₩120,043 | -1.76% | 84.4만 |
|---|
| 2025.10.16 | ₩125,148 | ₩126,110 | ₩122,435 | ₩124,146 | -0.80% | 83.1만 |
|---|
| 2025.10.15 | ₩134,918 | ₩135,225 | ₩118,292 | ₩122,261 | -9.38% | 207.4만 |
|---|
| 2025.10.14 | ₩131,670 | ₩136,628 | ₩128,984 | ₩133,581 | +1.45% | 102.5만 |
|---|
| 2025.10.13 | ₩129,745 | ₩136,976 | ₩129,745 | ₩133,902 | +3.20% | 139.3만 |
|---|
| 2025.10.10 | ₩134,223 | ₩137,564 | ₩128,823 | ₩128,944 | -3.93% | 151.6만 |
|---|