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 | ₩119,318 | ₩120,179 | ₩117,556 | ₩118,103 | -1.02% | 45.8만 |
| 2026.10.08 | ₩119,411 | ₩122,413 | ₩117,836 | ₩118,223 | -1.00% | 61.3만 |
| 2026.10.07 | ₩119,144 | ₩120,266 | ₩117,329 | ₩118,650 | -0.41% | 36.4만 |
| 2026.10.06 | ₩120,092 | ₩121,828 | ₩118,130 | ₩120,439 | +0.29% | 38.9만 |
| 2026.10.05 | ₩119,692 | ₩123,263 | ₩118,116 | ₩121,507 | +1.52% | 61만 |
| 2026.10.02 | ₩117,222 | ₩120,186 | ₩116,955 | ₩118,770 | +1.32% | 43.7만 |
| 2026.10.01 | ₩113,483 | ₩118,043 | ₩111,254 | ₩116,955 | +3.06% | 55.5만 |
| 2026.09.30 | ₩116,301 | ₩117,963 | ₩114,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,605 |
| -1.46% |
| 45.2만 |
| 2026.09.29 | ₩117,208 | ₩117,362 | ₩115,086 | ₩115,486 | -1.47% | 46.7만 |
|---|
| 2026.09.28 | ₩118,891 | ₩119,638 | ₩116,981 | ₩118,023 | -0.73% | 43.1만 |
|---|
| 2026.09.25 | ₩118,090 | ₩119,684 | ₩117,602 | ₩118,851 | +0.64% | 34.8만 |
|---|
| 2026.09.24 | ₩123,337 | ₩123,337 | ₩117,062 | ₩118,503 | -3.92% | 67.6만 |
|---|
| 2026.09.23 | ₩124,525 | ₩125,593 | ₩122,455 | ₩123,029 | -1.20% | 38.8만 |
|---|
| 2026.09.22 | ₩119,251 | ₩126,554 | ₩119,251 | ₩125,406 | +5.16% | 52.6만 |
|---|
| 2026.09.21 | ₩120,319 | ₩122,963 | ₩120,263 | ₩121,160 | +0.70% | 42.7만 |
|---|
| 2026.09.18 | ₩123,363 | ₩123,470 | ₩120,012 | ₩121,601 | -1.43% | 140.7만 |
|---|
| 2026.09.17 | ₩125,419 | ₩126,634 | ₩123,323 | ₩124,592 | -0.66% | 51.8만 |
|---|
| 2026.09.16 | ₩126,274 | ₩128,450 | ₩125,246 | ₩125,513 | -0.60% | 50.6만 |
|---|
| 2026.09.15 | ₩128,477 | ₩130,186 | ₩124,485 | ₩126,180 | -1.79% | 48.6만 |
|---|
| 2026.09.14 | ₩129,718 | ₩129,718 | ₩127,142 | ₩128,570 | -0.89% | 40.4만 |
|---|
| 2026.09.11 | ₩130,559 | ₩130,666 | ₩127,418 | ₩130,132 | -0.33% | 41.7만 |
|---|
| 2026.09.10 | ₩132,482 | ₩133,457 | ₩130,278 | ₩131,534 | -0.72% | 31.1만 |
|---|
| 2026.09.09 | ₩134,511 | ₩135,533 | ₩132,175 | ₩132,669 | -1.37% | 48.7만 |
|---|
| 2026.09.08 | ₩133,510 | ₩134,973 | ₩130,172 | ₩133,737 | +0.17% | 42.7만 |
|---|
| 2026.09.04 | ₩131,280 | ₩133,510 | ₩129,465 | ₩133,003 | +1.31% | 41.8만 |
|---|
| 2026.09.03 | ₩137,569 | ₩137,569 | ₩129,091 | ₩130,079 | -5.44% | 55.5만 |
|---|
| 2026.09.02 | ₩134,077 | ₩140,012 | ₩134,077 | ₩137,061 | +2.23% | 38.2만 |
|---|
| 2026.09.01 | ₩137,582 | ₩138,076 | ₩134,725 | ₩135,166 | -1.76% | 47.7만 |
|---|
| 2026.08.31 | ₩134,244 | ₩139,858 | ₩134,244 | ₩136,581 | +1.74% | 52.8만 |
|---|
| 2026.08.28 | ₩136,180 | ₩136,768 | ₩133,737 | ₩134,792 | -1.02% | 37만 |
|---|
| 2026.08.27 | ₩130,252 | ₩135,953 | ₩130,252 | ₩135,726 | +4.20% | 47.3만 |
|---|
| 2026.08.26 | ₩127,716 | ₩131,334 | ₩127,502 | ₩130,960 | +2.54% | 54.2만 |
|---|
| 2026.08.25 | ₩126,995 | ₩130,012 | ₩125,927 | ₩129,478 | +1.96% | 34.7만 |
|---|
| 2026.08.24 | ₩125,927 | ₩130,186 | ₩125,927 | ₩128,450 | +2.00% | 51.2만 |
|---|
| 2026.08.21 | ₩128,116 | ₩128,809 | ₩125,766 | ₩127,008 | -0.86% | 55.5만 |
|---|
| 2026.08.20 | ₩124,538 | ₩125,786 | ₩123,991 | ₩125,192 | +0.53% | 45.6만 |
|---|
| 2026.08.19 | ₩123,483 | ₩126,701 | ₩122,616 | ₩124,565 | +0.88% | 106.1만 |
|---|
| 2026.08.18 | ₩128,330 | ₩128,330 | ₩121,608 | ₩122,869 | -4.26% | 60.6만 |
|---|
| 2026.08.17 | ₩128,130 | ₩128,470 | ₩125,672 | ₩127,996 | -0.10% | 44.9만 |
|---|
| 2026.08.14 | ₩125,513 | ₩129,077 | ₩125,513 | ₩128,089 | +2.05% | 39.3만 |
|---|
| 2026.08.13 | ₩125,873 | ₩128,664 | ₩123,810 | ₩124,818 | -0.84% | 35.9만 |
|---|
| 2026.08.12 | ₩126,621 | ₩126,848 | ₩123,566 | ₩126,768 | +0.12% | 49.8만 |
|---|
| 2026.08.11 | ₩126,968 | ₩127,876 | ₩122,762 | ₩125,139 | -1.44% | 43.4만 |
|---|
| 2026.08.10 | ₩119,625 | ₩126,207 | ₩118,824 | ₩125,713 | +5.09% | 67.9만 |
|---|
| 2026.08.07 | ₩116,915 | ₩120,293 | ₩114,191 | ₩119,625 | +2.32% | 60.8만 |
|---|
| 2026.08.06 | ₩118,103 | ₩122,976 | ₩113,550 | ₩120,132 | +1.72% | 109만 |
|---|
| 2026.08.05 | ₩110,386 | ₩112,763 | ₩108,944 | ₩111,721 | +1.21% | 87.2만 |
|---|
| 2026.08.04 | ₩107,395 | ₩108,613 | ₩106,144 | ₩108,317 | +0.86% | 49.2만 |
|---|
| 2026.08.03 | ₩105,433 | ₩107,542 | ₩104,926 | ₩107,142 | +1.62% | 39만 |
|---|
| 2026.07.31 | ₩108,584 | ₩109,465 | ₩105,366 | ₩106,594 | -1.83% | 47.1만 |
|---|
| 2026.07.30 | ₩104,138 | ₩108,570 | ₩104,138 | ₩108,317 | +4.01% | 40.7만 |
|---|
| 2026.07.29 | ₩106,327 | ₩108,003 | ₩103,470 | ₩104,031 | -2.16% | 64.1만 |
|---|
| 2026.07.28 | ₩110,119 | ₩110,146 | ₩105,580 | ₩106,461 | -3.32% | 77.8만 |
|---|
| 2026.07.27 | ₩109,905 | ₩110,840 | ₩108,517 | ₩110,146 | +0.22% | 76.8만 |
|---|
| 2026.07.24 | ₩115,740 | ₩115,831 | ₩110,960 | ₩111,080 | -4.03% | 46.8만 |
|---|
| 2026.07.23 | ₩117,836 | ₩119,605 | ₩114,925 | ₩115,526 | -1.96% | 61.8만 |
|---|
| 2026.07.22 | ₩112,896 | ₩117,289 | ₩112,896 | ₩116,795 | +3.45% | 59.2만 |
|---|
| 2026.07.21 | ₩111,067 | ₩115,459 | ₩111,067 | ₩112,522 | +1.31% | 39.3만 |
|---|
| 2026.07.20 | ₩111,040 | ₩112,229 | ₩110,306 | ₩112,095 | +0.95% | 43.5만 |
|---|
| 2026.07.17 | ₩112,175 | ₩112,402 | ₩109,719 | ₩110,840 | -1.19% | 40.9만 |
|---|
| 2026.07.16 | ₩114,592 | ₩116,301 | ₩111,434 | ₩111,601 | -2.61% | 46.3만 |
|---|
| 2026.07.15 | ₩115,673 | ₩116,955 | ₩113,697 | ₩115,099 | -0.50% | 37.8만 |
|---|
| 2026.07.14 | ₩113,457 | ₩115,726 | ₩113,076 | ₩115,446 | +1.75% | 47.1만 |
|---|
| 2026.07.13 | ₩110,947 | ₩112,722 | ₩109,545 | ₩111,948 | +0.90% | 48만 |
|---|
| 2026.07.10 | ₩108,330 | ₩109,545 | ₩107,682 | ₩109,305 | +0.90% | 36만 |
|---|
| 2026.07.09 | ₩106,955 | ₩108,597 | ₩106,374 | ₩108,130 | +1.10% | 41.7만 |
|---|
| 2026.07.08 | ₩106,421 | ₩109,158 | ₩106,274 | ₩107,529 | +1.04% | 61.5만 |
|---|
| 2026.07.07 | ₩108,637 | ₩108,637 | ₩103,497 | ₩105,687 | -2.72% | 54만 |
|---|
| 2026.07.06 | ₩107,382 | ₩109,051 | ₩106,828 | ₩107,916 | +0.50% | 52만 |
|---|
| 2026.07.02 | ₩104,979 | ₩108,544 | ₩104,585 | ₩105,927 | +0.90% | 54.5만 |
|---|
| 2026.07.01 | ₩107,876 | ₩109,265 | ₩103,504 | ₩103,724 | -3.85% | 64.2만 |
|---|
| 2026.06.30 | ₩105,339 | ₩107,849 | ₩104,271 | ₩106,835 | +1.42% | 55.9만 |
|---|
| 2026.06.29 | ₩107,863 | ₩109,345 | ₩104,298 | ₩105,633 | -2.07% | 101.7만 |
|---|
| 2026.06.26 | ₩108,944 | ₩111,298 | ₩107,669 | ₩109,171 | +0.21% | 137.5만 |
|---|
| 2026.06.25 | ₩107,222 | ₩110,359 | ₩106,407 | ₩109,732 | +2.34% | 55.7만 |
|---|
| 2026.06.24 | ₩107,622 | ₩109,318 | ₩106,955 | ₩107,916 | +0.27% | 84.1만 |
|---|
| 2026.06.23 | ₩109,064 | ₩111,040 | ₩107,929 | ₩109,812 | +0.69% | 61.2만 |
|---|
| 2026.06.22 | ₩111,574 | ₩111,815 | ₩107,775 | ₩109,652 | -1.72% | 76.5만 |
|---|
| 2026.06.18 | ₩114,925 | ₩115,887 | ₩110,880 | ₩111,574 | -2.92% | 146.3만 |
|---|
| 2026.06.17 | ₩114,151 | ₩118,156 | ₩113,536 | ₩115,620 | +1.29% | 51.9만 |
|---|
| 2026.06.16 | ₩116,007 | ₩118,495 | ₩113,550 | ₩114,525 | -1.28% | 83.9만 |
|---|
| 2026.06.15 | ₩118,864 | ₩119,772 | ₩116,648 | ₩117,128 | -1.46% | 90.3만 |
|---|
| 2026.06.12 | ₩118,904 | ₩124,565 | ₩118,904 | ₩123,056 | +3.49% | 54.6만 |
|---|
| 2026.06.11 | ₩123,296 | ₩123,670 | ₩119,525 | ₩120,172 | -2.53% | 59.4만 |
|---|
| 2026.06.10 | ₩123,337 | ₩125,019 | ₩120,726 | ₩121,868 | -1.19% | 74.5만 |
|---|
| 2026.06.09 | ₩123,964 | ₩124,818 | ₩120,252 | ₩121,855 | -1.70% | 68.2만 |
|---|
| 2026.06.08 | ₩127,048 | ₩128,510 | ₩123,537 | ₩124,458 | -2.04% | 49.6만 |
|---|
| 2026.06.05 | ₩130,599 | ₩131,507 | ₩123,564 | ₩124,752 | -4.48% | 48.5만 |
|---|
| 2026.06.04 | ₩128,637 | ₩133,230 | ₩128,110 | ₩132,055 | +2.66% | 61.8만 |
|---|
| 2026.06.03 | ₩125,513 | ₩129,605 | ₩124,037 | ₩128,744 | +2.57% | 90.4만 |
|---|
| 2026.06.02 | ₩123,003 | ₩127,395 | ₩123,003 | ₩126,260 | +2.65% | 44.3만 |
|---|
| 2026.06.01 | ₩119,678 | ₩126,981 | ₩119,592 | ₩124,391 | +3.94% | 94.1만 |
|---|
| 2026.05.29 | ₩124,231 | ₩124,832 | ₩116,821 | ₩118,076 | -4.95% | 74.3만 |
|---|
| 2026.05.28 | ₩122,015 | ₩125,686 | ₩120,626 | ₩125,433 | +2.80% | 76.6만 |
|---|
| 2026.05.27 | ₩115,686 | ₩121,294 | ₩114,325 | ₩120,546 | +4.20% | 61.9만 |
|---|
| 2026.05.26 | ₩115,433 | ₩120,012 | ₩114,819 | ₩117,716 | +1.98% | 74.2만 |
|---|
| 2026.05.22 | ₩112,509 | ₩113,911 | ₩111,160 | ₩112,242 | -0.24% | 74.8만 |
|---|
| 2026.05.21 | ₩111,748 | ₩113,363 | ₩110,132 | ₩112,148 | +0.36% | 52.7만 |
|---|
| 2026.05.20 | ₩113,457 | ₩113,617 | ₩110,172 | ₩110,893 | -2.26% | 65.3만 |
|---|
| 2026.05.19 | ₩112,362 | ₩113,443 | ₩110,680 | ₩111,921 | -0.39% | 50.9만 |
|---|
| 2026.05.18 | ₩110,279 | ₩112,836 | ₩109,158 | ₩111,975 | +1.54% | 73.9만 |
|---|
| 2026.05.15 | ₩112,242 | ₩114,592 | ₩109,492 | ₩110,506 | -1.55% | 83.2만 |
|---|
| 2026.05.14 | ₩110,026 | ₩112,803 | ₩107,582 | ₩112,255 | +2.03% | 65.4만 |
|---|
| 2026.05.13 | ₩113,443 | ₩114,151 | ₩109,999 | ₩110,026 | -3.01% | 98.7만 |
|---|
| 2026.05.12 | ₩115,032 | ₩116,983 | ₩113,294 | ₩114,672 | -0.31% | 56.6만 |
|---|
| 2026.05.11 | ₩114,151 | ₩117,168 | ₩114,151 | ₩114,912 | +0.67% | 56.7만 |
|---|
| 2026.05.08 | ₩118,236 | ₩118,490 | ₩113,297 | ₩113,363 | -4.12% | 73.7만 |
|---|
| 2026.05.07 | ₩112,829 | ₩120,880 | ₩112,829 | ₩118,236 | +4.79% | 111.5만 |
|---|
| 2026.05.06 | ₩114,925 | ₩118,650 | ₩113,564 | ₩117,182 | +1.96% | 94.7만 |
|---|
| 2026.05.05 | ₩115,940 | ₩119,491 | ₩115,339 | ₩117,996 | +1.77% | 81만 |
|---|
| 2026.05.04 | ₩117,075 | ₩119,398 | ₩115,506 | ₩117,702 | +0.54% | 88.7만 |
|---|
| 2026.05.01 | ₩117,289 | ₩117,889 | ₩111,548 | ₩116,180 | -0.94% | 92.2만 |
|---|
| 2026.04.30 | ₩120,573 | ₩123,243 | ₩116,861 | ₩119,812 | -0.63% | 67.4만 |
|---|
| 2026.04.29 | ₩119,892 | ₩123,123 | ₩119,892 | ₩122,255 | +1.97% | 68.7만 |
|---|
| 2026.04.28 | ₩119,785 | ₩120,092 | ₩117,769 | ₩119,318 | -0.39% | 43.7만 |
|---|
| 2026.04.27 | ₩114,792 | ₩118,290 | ₩114,792 | ₩117,462 | +2.33% | 64만 |
|---|
| 2026.04.24 | ₩115,379 | ₩116,381 | ₩113,283 | ₩114,552 | -0.72% | 57.2만 |
|---|
| 2026.04.23 | ₩120,025 | ₩122,589 | ₩115,640 | ₩116,661 | -2.80% | 83.2만 |
|---|
| 2026.04.22 | ₩119,572 | ₩122,335 | ₩118,797 | ₩119,598 | +0.02% | 85.4만 |
|---|
| 2026.04.21 | ₩114,752 | ₩120,132 | ₩114,718 | ₩118,357 | +3.14% | 113.2만 |
|---|
| 2026.04.20 | ₩114,872 | ₩116,034 | ₩113,123 | ₩113,937 | -0.81% | 70.8만 |
|---|
| 2026.04.17 | ₩115,313 | ₩115,486 | ₩110,813 | ₩114,779 | -0.46% | 136.2만 |
|---|
| 2026.04.16 | ₩119,545 | ₩122,215 | ₩118,797 | ₩119,772 | +0.19% | 74.8만 |
|---|
| 2026.04.15 | ₩115,206 | ₩120,346 | ₩115,152 | ₩119,238 | +3.50% | 93.7만 |
|---|
| 2026.04.14 | ₩118,944 | ₩119,158 | ₩114,658 | ₩116,955 | -1.67% | 103.3만 |
|---|
| 2026.04.13 | ₩122,669 | ₩123,804 | ₩118,617 | ₩119,758 | -2.37% | 84.6만 |
|---|
| 2026.04.10 | ₩119,612 | ₩123,337 | ₩119,091 | ₩121,761 | +1.80% | 68.6만 |
|---|
| 2026.04.09 | ₩126,180 | ₩128,170 | ₩116,287 | ₩117,796 | -6.64% | 148.6만 |
|---|
| 2026.04.08 | ₩127,255 | ₩127,255 | ₩120,586 | ₩126,314 | -0.74% | 137.6만 |
|---|
| 2026.04.07 | ₩139,411 | ₩141,908 | ₩132,442 | ₩133,417 | -4.30% | 70.1만 |
|---|
| 2026.04.06 | ₩138,410 | ₩140,186 | ₩134,858 | ₩138,917 | +0.37% | 44.2만 |
|---|
| 2026.04.02 | ₩138,250 | ₩141,360 | ₩136,180 | ₩139,184 | +0.68% | 58만 |
|---|
| 2026.04.01 | ₩139,184 | ₩141,414 | ₩134,925 | ₩135,366 | -2.74% | 91.3만 |
|---|
| 2026.03.31 | ₩146,420 | ₩148,770 | ₩137,061 | ₩139,825 | -4.50% | 174.6만 |
|---|
| 2026.03.30 | ₩153,269 | ₩153,269 | ₩145,646 | ₩147,101 | -4.02% | 122.6만 |
|---|
| 2026.03.27 | ₩147,662 | ₩151,534 | ₩146,567 | ₩151,173 | +2.38% | 108.7만 |
|---|
| 2026.03.26 | ₩147,408 | ₩150,079 | ₩144,938 | ₩145,085 | -1.58% | 77.3만 |
|---|
| 2026.03.25 | ₩144,471 | ₩147,876 | ₩143,697 | ₩147,622 | +2.18% | 67만 |
|---|
| 2026.03.24 | ₩141,147 | ₩150,052 | ₩139,518 | ₩146,434 | +3.75% | 142.9만 |
|---|
| 2026.03.23 | ₩140,800 | ₩141,227 | ₩134,204 | ₩137,716 | -2.19% | 159.9만 |
|---|
| 2026.03.20 | ₩143,056 | ₩145,085 | ₩138,370 | ₩143,083 | +0.02% | 247.4만 |
|---|
| 2026.03.19 | ₩136,901 | ₩151,621 | ₩135,566 | ₩142,989 | +4.45% | 219.6만 |
|---|
| 2026.03.18 | ₩130,840 | ₩137,168 | ₩129,246 | ₩135,566 | +3.61% | 116.7만 |
|---|
| 2026.03.17 | ₩130,506 | ₩132,348 | ₩128,951 | ₩131,881 | +1.05% | 76.5만 |
|---|
| 2026.03.16 | ₩132,081 | ₩133,510 | ₩129,505 | ₩130,346 | -1.31% | 107.8만 |
|---|
| 2026.03.13 | ₩133,510 | ₩134,178 | ₩129,164 | ₩132,028 | -1.11% | 115.8만 |
|---|
| 2026.03.12 | ₩128,543 | ₩133,764 | ₩127,903 | ₩133,563 | +3.91% | 136만 |
|---|
| 2026.03.11 | ₩121,054 | ₩128,089 | ₩119,491 | ₩127,903 | +5.66% | 72.5만 |
|---|
| 2026.03.10 | ₩120,293 | ₩124,885 | ₩117,742 | ₩121,961 | +1.39% | 109만 |
|---|
| 2026.03.09 | ₩113,684 | ₩122,762 | ₩113,684 | ₩120,186 | +5.72% | 157.6만 |
|---|
| 2026.03.06 | ₩117,235 | ₩121,148 | ₩115,500 | ₩116,020 | -1.04% | 86.2만 |
|---|
| 2026.03.05 | ₩124,298 | ₩124,298 | ₩116,660 | ₩118,717 | -4.49% | 106.2만 |
|---|
| 2026.03.04 | ₩122,923 | ₩127,769 | ₩120,760 | ₩125,192 | +1.85% | 102.8만 |
|---|
| 2026.03.03 | ₩116,487 | ₩126,821 | ₩114,819 | ₩122,843 | +5.46% | 186.2만 |
|---|
| 2026.03.02 | ₩110,920 | ₩116,554 | ₩110,920 | ₩116,140 | +4.71% | 132.4만 |
|---|
| 2026.02.27 | ₩112,309 | ₩112,309 | ₩109,251 | ₩109,585 | -2.43% | 102.9만 |
|---|
| 2026.02.26 | ₩114,271 | ₩114,819 | ₩111,481 | ₩113,670 | -0.53% | 56.8만 |
|---|
| 2026.02.25 | ₩119,078 | ₩119,078 | ₩114,632 | ₩115,940 | -2.63% | 51.3만 |
|---|
| 2026.02.24 | ₩115,833 | ₩118,991 | ₩115,152 | ₩118,597 | +2.39% | 66.1만 |
|---|
| 2026.02.23 | ₩118,717 | ₩118,824 | ₩115,286 | ₩116,194 | -2.13% | 60.5만 |
|---|
| 2026.02.20 | ₩119,278 | ₩120,319 | ₩115,726 | ₩117,409 | -1.57% | 83.9만 |
|---|
| 2026.02.19 | ₩117,596 | ₩120,746 | ₩116,394 | ₩120,132 | +2.16% | 68.5만 |
|---|
| 2026.02.18 | ₩115,827 | ₩118,944 | ₩114,825 | ₩118,770 | +2.54% | 69.8만 |
|---|
| 2026.02.17 | ₩119,959 | ₩122,041 | ₩114,071 | ₩115,633 | -3.61% | 74.3만 |
|---|
| 2026.02.13 | ₩119,638 | ₩122,309 | ₩117,969 | ₩122,175 | +2.12% | 96.1만 |
|---|
| 2026.02.12 | ₩120,272 | ₩127,983 | ₩117,596 | ₩120,226 | -0.04% | 97만 |
|---|
| 2026.02.11 | ₩124,071 | ₩125,152 | ₩119,118 | ₩123,724 | -0.28% | 111.5만 |
|---|
| 2026.02.10 | ₩126,754 | ₩128,170 | ₩121,200 | ₩121,574 | -4.09% | 61.6만 |
|---|
| 2026.02.09 | ₩122,776 | ₩127,742 | ₩121,227 | ₩126,100 | +2.71% | 72.7만 |
|---|
| 2026.02.06 | ₩117,903 | ₩125,853 | ₩117,353 | ₩123,150 | +4.45% | 71.4만 |
|---|
| 2026.02.05 | ₩120,920 | ₩121,761 | ₩115,152 | ₩116,234 | -3.88% | 70.3만 |
|---|
| 2026.02.04 | ₩124,164 | ₩125,993 | ₩118,503 | ₩120,720 | -2.77% | 100.3만 |
|---|
| 2026.02.03 | ₩124,164 | ₩124,405 | ₩119,598 | ₩121,174 | -2.41% | 63.8만 |
|---|
| 2026.02.02 | ₩125,539 | ₩127,836 | ₩119,545 | ₩120,172 | -4.28% | 96.4만 |
|---|
| 2026.01.30 | ₩125,967 | ₩129,505 | ₩123,724 | ₩127,342 | +1.09% | 71.2만 |
|---|
| 2026.01.29 | ₩126,341 | ₩128,130 | ₩121,761 | ₩127,983 | +1.30% | 100.2만 |
|---|
| 2026.01.28 | ₩130,546 | ₩131,828 | ₩123,296 | ₩125,379 | -3.96% | 69.6만 |
|---|
| 2026.01.27 | ₩127,689 | ₩130,473 | ₩126,834 | ₩129,385 | +1.33% | 39.6만 |
|---|
| 2026.01.26 | ₩133,510 | ₩134,378 | ₩127,555 | ₩127,676 | -4.37% | 56.5만 |
|---|
| 2026.01.23 | ₩134,939 | ₩135,579 | ₩131,654 | ₩132,455 | -1.84% | 58.9만 |
|---|
| 2026.01.22 | ₩136,848 | ₩138,183 | ₩133,951 | ₩134,511 | -1.71% | 64.7만 |
|---|
| 2026.01.21 | ₩130,172 | ₩135,433 | ₩128,170 | ₩135,433 | +4.04% | 86.9만 |
|---|
| 2026.01.20 | ₩130,172 | ₩130,947 | ₩126,861 | ₩129,011 | -0.89% | 83.6만 |
|---|
| 2026.01.16 | ₩130,292 | ₩136,127 | ₩129,612 | ₩129,652 | -0.49% | 67.8만 |
|---|
| 2026.01.15 | ₩129,264 | ₩133,376 | ₩128,690 | ₩130,866 | +1.24% | 72.6만 |
|---|
| 2026.01.14 | ₩130,866 | ₩131,574 | ₩127,462 | ₩130,453 | -0.32% | 65.7만 |
|---|
| 2026.01.13 | ₩130,506 | ₩131,374 | ₩127,061 | ₩129,224 | -0.98% | 58.3만 |
|---|
| 2026.01.12 | ₩129,638 | ₩132,856 | ₩129,110 | ₩130,506 | +0.67% | 66.6만 |
|---|
| 2026.01.09 | ₩125,499 | ₩130,973 | ₩124,980 | ₩128,677 | +2.53% | 101.7만 |
|---|
| 2026.01.08 | ₩120,786 | ₩126,634 | ₩120,333 | ₩125,459 | +3.87% | 70.1만 |
|---|
| 2026.01.07 | ₩120,159 | ₩122,976 | ₩118,063 | ₩122,682 | +2.10% | 67.7만 |
|---|
| 2026.01.06 | ₩117,048 | ₩125,847 | ₩117,048 | ₩121,801 | +4.06% | 81.7만 |
|---|
| 2026.01.05 | ₩120,012 | ₩121,227 | ₩115,353 | ₩117,529 | -2.07% | 82.2만 |
|---|
| 2026.01.02 | ₩119,198 | ₩120,593 | ₩117,776 | ₩120,012 | +0.68% | 32.3만 |
|---|
| 2025.12.31 | ₩117,969 | ₩118,844 | ₩116,381 | ₩118,170 | +0.17% | 58.5만 |
|---|
| 2025.12.30 | ₩121,227 | ₩121,227 | ₩117,956 | ₩118,330 | -2.39% | 46.1만 |
|---|
| 2025.12.29 | ₩116,287 | ₩120,025 | ₩116,167 | ₩119,558 | +2.81% | 49만 |
|---|
| 2025.12.26 | ₩119,532 | ₩119,532 | ₩116,848 | ₩118,263 | -1.06% | 27.8만 |
|---|
| 2025.12.24 | ₩118,490 | ₩120,466 | ₩118,343 | ₩118,971 | +0.41% | 27.6만 |
|---|
| 2025.12.23 | ₩117,542 | ₩120,746 | ₩116,835 | ₩119,264 | +1.47% | 46.2만 |
|---|
| 2025.12.22 | ₩118,570 | ₩121,494 | ₩117,008 | ₩118,170 | -0.34% | 59.5만 |
|---|
| 2025.12.19 | ₩118,170 | ₩122,923 | ₩116,855 | ₩117,983 | -0.16% | 207.4만 |
|---|
| 2025.12.18 | ₩116,114 | ₩121,915 | ₩115,780 | ₩118,957 | +2.45% | 105.4만 |
|---|
| 2025.12.17 | ₩111,561 | ₩114,138 | ₩110,239 | ₩111,788 | +0.20% | 56.7만 |
|---|
| 2025.12.16 | ₩113,417 | ₩115,373 | ₩110,586 | ₩110,880 | -2.24% | 67.7만 |
|---|
| 2025.12.15 | ₩113,483 | ₩115,103 | ₩110,453 | ₩113,443 | -0.04% | 78.2만 |
|---|
| 2025.12.12 | ₩114,565 | ₩117,582 | ₩111,601 | ₩113,470 | -0.96% | 71.4만 |
|---|
| 2025.12.11 | ₩110,413 | ₩117,943 | ₩110,413 | ₩116,835 | +5.82% | 76.4만 |
|---|
| 2025.12.10 | ₩110,813 | ₩113,317 | ₩108,601 | ₩111,815 | +0.90% | 79.5만 |
|---|
| 2025.12.09 | ₩106,808 | ₩111,254 | ₩106,808 | ₩111,134 | +4.05% | 61.6만 |
|---|
| 2025.12.08 | ₩111,961 | ₩111,961 | ₩107,903 | ₩109,211 | -2.46% | 54.7만 |
|---|
| 2025.12.05 | ₩111,267 | ₩113,617 | ₩109,905 | ₩111,174 | -0.08% | 57.1만 |
|---|
| 2025.12.04 | ₩109,478 | ₩112,482 | ₩108,637 | ₩112,202 | +2.49% | 49.7만 |
|---|
| 2025.12.03 | ₩103,938 | ₩111,254 | ₩103,297 | ₩110,386 | +6.20% | 106.7만 |
|---|
| 2025.12.02 | ₩102,803 | ₩107,269 | ₩102,436 | ₩103,884 | +1.05% | 67.3만 |
|---|
| 2025.12.01 | ₩106,688 | ₩107,549 | ₩102,903 | ₩103,230 | -3.24% | 78.9만 |
|---|
| 2025.11.28 | ₩104,952 | ₩106,915 | ₩104,111 | ₩106,808 | +1.77% | 26만 |
|---|
| 2025.11.26 | ₩102,656 | ₩107,322 | ₩102,656 | ₩104,618 | +1.91% | 106.2만 |
|---|
| 2025.11.25 | ₩102,642 | ₩106,140 | ₩102,456 | ₩104,084 | +1.40% | 59.3만 |
|---|
| 2025.11.24 | ₩101,895 | ₩103,924 | ₩100,847 | ₩102,896 | +0.98% | 62.3만 |
|---|
| 2025.11.21 | ₩103,257 | ₩104,218 | ₩99,799 | ₩103,764 | +0.49% | 152.2만 |
|---|
| 2025.11.20 | ₩105,366 | ₩106,848 | ₩102,135 | ₩102,215 | -2.99% | 139.2만 |
|---|
| 2025.11.19 | ₩106,821 | ₩107,876 | ₩104,018 | ₩104,218 | -2.44% | 70.4만 |
|---|
| 2025.11.18 | ₩104,805 | ₩109,692 | ₩104,485 | ₩107,329 | +2.41% | 75.5만 |
|---|
| 2025.11.17 | ₩109,518 | ₩111,180 | ₩104,592 | ₩106,261 | -2.97% | 56.9만 |
|---|
| 2025.11.14 | ₩108,477 | ₩110,995 | ₩107,929 | ₩109,972 | +1.38% | 47.7만 |
|---|
| 2025.11.13 | ₩116,621 | ₩118,650 | ₩108,791 | ₩110,253 | -5.46% | 84.1만 |
|---|
| 2025.11.12 | ₩117,342 | ₩121,979 | ₩115,506 | ₩117,529 | +0.16% | 76.6만 |
|---|
| 2025.11.11 | ₩118,263 | ₩119,358 | ₩115,273 | ₩116,941 | -1.12% | 69.3만 |
|---|
| 2025.11.10 | ₩118,877 | ₩121,815 | ₩116,701 | ₩117,702 | -0.99% | 76.7만 |
|---|
| 2025.11.07 | ₩115,500 | ₩120,333 | ₩114,625 | ₩119,371 | +3.35% | 138.5만 |
|---|
| 2025.11.06 | ₩106,808 | ₩118,557 | ₩106,394 | ₩115,513 | +8.15% | 188.6만 |
|---|
| 2025.11.05 | ₩101,468 | ₩106,261 | ₩100,133 | ₩103,644 | +2.14% | 100.1만 |
|---|
| 2025.11.04 | ₩106,688 | ₩107,302 | ₩101,841 | ₩102,349 | -4.07% | 89.7만 |
|---|
| 2025.11.03 | ₩106,768 | ₩111,748 | ₩105,266 | ₩109,024 | +2.11% | 123.2만 |
|---|
| 2025.10.31 | ₩102,002 | ₩105,606 | ₩100,800 | ₩105,473 | +3.40% | 90.8만 |
|---|
| 2025.10.30 | ₩104,278 | ₩104,278 | ₩100,787 | ₩101,481 | -2.68% | 86.5만 |
|---|
| 2025.10.29 | ₩107,676 | ₩108,130 | ₩104,124 | ₩104,859 | -2.62% | 65.1만 |
|---|
| 2025.10.28 | ₩107,128 | ₩109,038 | ₩106,197 | ₩107,249 | +0.11% | 73.5만 |
|---|
| 2025.10.27 | ₩110,760 | ₩112,108 | ₩107,636 | ₩109,318 | -1.30% | 76.3만 |
|---|
| 2025.10.24 | ₩111,908 | ₩113,257 | ₩110,413 | ₩110,893 | -0.91% | 61.8만 |
|---|
| 2025.10.23 | ₩113,283 | ₩114,151 | ₩110,613 | ₩111,521 | -1.56% | 73.4만 |
|---|
| 2025.10.22 | ₩113,844 | ₩115,686 | ₩109,999 | ₩111,481 | -2.08% | 92.3만 |
|---|
| 2025.10.21 | ₩120,746 | ₩121,875 | ₩113,490 | ₩114,605 | -5.09% | 105.2만 |
|---|
| 2025.10.20 | ₩121,654 | ₩124,258 | ₩120,720 | ₩122,349 | +0.57% | 53만 |
|---|
| 2025.10.17 | ₩122,068 | ₩123,230 | ₩118,717 | ₩119,919 | -1.76% | 84.4만 |
|---|
| 2025.10.16 | ₩125,019 | ₩125,980 | ₩122,309 | ₩124,017 | -0.80% | 83.1만 |
|---|
| 2025.10.15 | ₩134,778 | ₩135,085 | ₩118,170 | ₩122,135 | -9.38% | 207.4만 |
|---|
| 2025.10.14 | ₩131,534 | ₩136,487 | ₩128,851 | ₩133,443 | +1.45% | 102.5만 |
|---|
| 2025.10.13 | ₩129,612 | ₩136,834 | ₩129,612 | ₩133,764 | +3.20% | 139.3만 |
|---|
| 2025.10.10 | ₩134,084 | ₩137,422 | ₩128,690 | ₩128,810 | -3.93% | 151.6만 |
|---|