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 | ₩119,297 | ₩120,158 | ₩117,535 | ₩118,083 | -1.02% | 45.8만 |
| 2026.10.08 | ₩119,391 | ₩122,392 | ₩117,816 | ₩118,203 | -1.00% | 61.3만 |
| 2026.10.07 | ₩119,124 | ₩120,245 | ₩117,308 | ₩118,630 | -0.41% | 36.4만 |
| 2026.10.06 | ₩120,072 | ₩121,807 | ₩118,109 | ₩120,419 | +0.29% | 38.9만 |
| 2026.10.05 | ₩119,671 | ₩123,242 | ₩118,096 | ₩121,487 | +1.52% | 61만 |
| 2026.10.02 | ₩117,202 | ₩120,165 | ₩116,935 | ₩118,750 | +1.32% | 43.7만 |
| 2026.10.01 | ₩113,464 | ₩118,023 | ₩111,235 | ₩116,935 | +3.06% | 55.5만 |
| 2026.09.30 | ₩116,281 | ₩117,942 | ₩114,492 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,585 |
| -1.46% |
| 45.2만 |
| 2026.09.29 | ₩117,188 | ₩117,342 | ₩115,066 | ₩115,466 | -1.47% | 46.7만 |
|---|
| 2026.09.28 | ₩118,870 | ₩119,618 | ₩116,961 | ₩118,003 | -0.73% | 43.1만 |
|---|
| 2026.09.25 | ₩118,069 | ₩119,663 | ₩117,582 | ₩118,830 | +0.64% | 34.8만 |
|---|
| 2026.09.24 | ₩123,315 | ₩123,315 | ₩117,041 | ₩118,483 | -3.92% | 67.6만 |
|---|
| 2026.09.23 | ₩124,503 | ₩125,571 | ₩122,434 | ₩123,008 | -1.20% | 38.8만 |
|---|
| 2026.09.22 | ₩119,231 | ₩126,532 | ₩119,231 | ₩125,384 | +5.16% | 52.6만 |
|---|
| 2026.09.21 | ₩120,298 | ₩122,942 | ₩120,242 | ₩121,139 | +0.70% | 42.7만 |
|---|
| 2026.09.18 | ₩123,342 | ₩123,449 | ₩119,991 | ₩121,580 | -1.43% | 140.7만 |
|---|
| 2026.09.17 | ₩125,398 | ₩126,612 | ₩123,302 | ₩124,570 | -0.66% | 51.8만 |
|---|
| 2026.09.16 | ₩126,252 | ₩128,428 | ₩125,224 | ₩125,491 | -0.60% | 50.6만 |
|---|
| 2026.09.15 | ₩128,455 | ₩130,163 | ₩124,463 | ₩126,159 | -1.79% | 48.6만 |
|---|
| 2026.09.14 | ₩129,696 | ₩129,696 | ₩127,120 | ₩128,548 | -0.89% | 40.4만 |
|---|
| 2026.09.11 | ₩130,537 | ₩130,644 | ₩127,396 | ₩130,110 | -0.33% | 41.7만 |
|---|
| 2026.09.10 | ₩132,459 | ₩133,434 | ₩130,255 | ₩131,511 | -0.72% | 31.1만 |
|---|
| 2026.09.09 | ₩134,488 | ₩135,509 | ₩132,152 | ₩132,646 | -1.37% | 48.7만 |
|---|
| 2026.09.08 | ₩133,487 | ₩134,950 | ₩130,150 | ₩133,714 | +0.17% | 42.7만 |
|---|
| 2026.09.04 | ₩131,258 | ₩133,487 | ₩129,442 | ₩132,980 | +1.31% | 41.8만 |
|---|
| 2026.09.03 | ₩137,545 | ₩137,545 | ₩129,069 | ₩130,056 | -5.44% | 55.5만 |
|---|
| 2026.09.02 | ₩134,054 | ₩139,988 | ₩134,054 | ₩137,038 | +2.23% | 38.2만 |
|---|
| 2026.09.01 | ₩137,558 | ₩138,052 | ₩134,702 | ₩135,142 | -1.76% | 47.7만 |
|---|
| 2026.08.31 | ₩134,221 | ₩139,834 | ₩134,221 | ₩136,557 | +1.74% | 52.8만 |
|---|
| 2026.08.28 | ₩136,157 | ₩136,744 | ₩133,714 | ₩134,768 | -1.02% | 37만 |
|---|
| 2026.08.27 | ₩130,230 | ₩135,930 | ₩130,230 | ₩135,703 | +4.20% | 47.3만 |
|---|
| 2026.08.26 | ₩127,694 | ₩131,311 | ₩127,480 | ₩130,937 | +2.54% | 54.2만 |
|---|
| 2026.08.25 | ₩126,973 | ₩129,990 | ₩125,905 | ₩129,456 | +1.96% | 34.7만 |
|---|
| 2026.08.24 | ₩125,905 | ₩130,163 | ₩125,905 | ₩128,428 | +2.00% | 51.2만 |
|---|
| 2026.08.21 | ₩128,094 | ₩128,787 | ₩125,745 | ₩126,986 | -0.86% | 55.5만 |
|---|
| 2026.08.20 | ₩124,517 | ₩125,765 | ₩123,969 | ₩125,171 | +0.53% | 45.6만 |
|---|
| 2026.08.19 | ₩123,462 | ₩126,679 | ₩122,594 | ₩124,543 | +0.88% | 106.1만 |
|---|
| 2026.08.18 | ₩128,308 | ₩128,308 | ₩121,587 | ₩122,848 | -4.26% | 60.6만 |
|---|
| 2026.08.17 | ₩128,107 | ₩128,448 | ₩125,650 | ₩127,974 | -0.10% | 44.9만 |
|---|
| 2026.08.14 | ₩125,491 | ₩129,055 | ₩125,491 | ₩128,067 | +2.05% | 39.3만 |
|---|
| 2026.08.13 | ₩125,852 | ₩128,641 | ₩123,789 | ₩124,797 | -0.84% | 35.9만 |
|---|
| 2026.08.12 | ₩126,599 | ₩126,826 | ₩123,545 | ₩126,746 | +0.12% | 49.8만 |
|---|
| 2026.08.11 | ₩126,946 | ₩127,854 | ₩122,741 | ₩125,117 | -1.44% | 43.4만 |
|---|
| 2026.08.10 | ₩119,604 | ₩126,185 | ₩118,803 | ₩125,691 | +5.09% | 67.9만 |
|---|
| 2026.08.07 | ₩116,895 | ₩120,272 | ₩114,171 | ₩119,604 | +2.32% | 60.8만 |
|---|
| 2026.08.06 | ₩118,083 | ₩122,955 | ₩113,531 | ₩120,112 | +1.72% | 109만 |
|---|
| 2026.08.05 | ₩110,367 | ₩112,743 | ₩108,925 | ₩111,702 | +1.21% | 87.2만 |
|---|
| 2026.08.04 | ₩107,377 | ₩108,594 | ₩106,126 | ₩108,298 | +0.86% | 49.2만 |
|---|
| 2026.08.03 | ₩105,415 | ₩107,524 | ₩104,907 | ₩107,123 | +1.62% | 39만 |
|---|
| 2026.07.31 | ₩108,565 | ₩109,446 | ₩105,348 | ₩106,576 | -1.83% | 47.1만 |
|---|
| 2026.07.30 | ₩104,120 | ₩108,552 | ₩104,120 | ₩108,298 | +4.01% | 40.7만 |
|---|
| 2026.07.29 | ₩106,309 | ₩107,984 | ₩103,452 | ₩104,013 | -2.16% | 64.1만 |
|---|
| 2026.07.28 | ₩110,100 | ₩110,127 | ₩105,562 | ₩106,443 | -3.32% | 77.8만 |
|---|
| 2026.07.27 | ₩109,886 | ₩110,821 | ₩108,498 | ₩110,127 | +0.22% | 76.8만 |
|---|
| 2026.07.24 | ₩115,720 | ₩115,811 | ₩110,941 | ₩111,061 | -4.03% | 46.8만 |
|---|
| 2026.07.23 | ₩117,816 | ₩119,584 | ₩114,906 | ₩115,506 | -1.96% | 61.8만 |
|---|
| 2026.07.22 | ₩112,877 | ₩117,268 | ₩112,877 | ₩116,774 | +3.45% | 59.2만 |
|---|
| 2026.07.21 | ₩111,048 | ₩115,440 | ₩111,048 | ₩112,503 | +1.31% | 39.3만 |
|---|
| 2026.07.20 | ₩111,021 | ₩112,209 | ₩110,287 | ₩112,076 | +0.95% | 43.5만 |
|---|
| 2026.07.17 | ₩112,156 | ₩112,383 | ₩109,700 | ₩110,821 | -1.19% | 40.9만 |
|---|
| 2026.07.16 | ₩114,572 | ₩116,281 | ₩111,415 | ₩111,582 | -2.61% | 46.3만 |
|---|
| 2026.07.15 | ₩115,653 | ₩116,935 | ₩113,678 | ₩115,079 | -0.50% | 37.8만 |
|---|
| 2026.07.14 | ₩113,437 | ₩115,707 | ₩113,057 | ₩115,426 | +1.75% | 47.1만 |
|---|
| 2026.07.13 | ₩110,928 | ₩112,703 | ₩109,526 | ₩111,929 | +0.90% | 48만 |
|---|
| 2026.07.10 | ₩108,311 | ₩109,526 | ₩107,664 | ₩109,286 | +0.90% | 36만 |
|---|
| 2026.07.09 | ₩106,936 | ₩108,578 | ₩106,356 | ₩108,111 | +1.10% | 41.7만 |
|---|
| 2026.07.08 | ₩106,402 | ₩109,139 | ₩106,256 | ₩107,510 | +1.04% | 61.5만 |
|---|
| 2026.07.07 | ₩108,618 | ₩108,618 | ₩103,479 | ₩105,668 | -2.72% | 54만 |
|---|
| 2026.07.06 | ₩107,364 | ₩109,032 | ₩106,810 | ₩107,898 | +0.50% | 52만 |
|---|
| 2026.07.02 | ₩104,961 | ₩108,525 | ₩104,567 | ₩105,909 | +0.90% | 54.5만 |
|---|
| 2026.07.01 | ₩107,858 | ₩109,246 | ₩103,486 | ₩103,706 | -3.85% | 64.2만 |
|---|
| 2026.06.30 | ₩105,321 | ₩107,831 | ₩104,253 | ₩106,816 | +1.42% | 55.9만 |
|---|
| 2026.06.29 | ₩107,844 | ₩109,326 | ₩104,280 | ₩105,615 | -2.07% | 101.7만 |
|---|
| 2026.06.26 | ₩108,925 | ₩111,279 | ₩107,651 | ₩109,152 | +0.21% | 137.5만 |
|---|
| 2026.06.25 | ₩107,203 | ₩110,340 | ₩106,389 | ₩109,713 | +2.34% | 55.7만 |
|---|
| 2026.06.24 | ₩107,604 | ₩109,299 | ₩106,936 | ₩107,898 | +0.27% | 84.1만 |
|---|
| 2026.06.23 | ₩109,046 | ₩111,021 | ₩107,911 | ₩109,793 | +0.69% | 61.2만 |
|---|
| 2026.06.22 | ₩111,555 | ₩111,795 | ₩107,756 | ₩109,633 | -1.72% | 76.5만 |
|---|
| 2026.06.18 | ₩114,906 | ₩115,867 | ₩110,861 | ₩111,555 | -2.92% | 146.3만 |
|---|
| 2026.06.17 | ₩114,131 | ₩118,136 | ₩113,516 | ₩115,600 | +1.29% | 51.9만 |
|---|
| 2026.06.16 | ₩115,987 | ₩118,475 | ₩113,531 | ₩114,505 | -1.28% | 83.9만 |
|---|
| 2026.06.15 | ₩118,843 | ₩119,751 | ₩116,628 | ₩117,108 | -1.46% | 90.3만 |
|---|
| 2026.06.12 | ₩118,884 | ₩124,543 | ₩118,884 | ₩123,035 | +3.49% | 54.6만 |
|---|
| 2026.06.11 | ₩123,275 | ₩123,649 | ₩119,504 | ₩120,152 | -2.53% | 59.4만 |
|---|
| 2026.06.10 | ₩123,315 | ₩124,997 | ₩120,706 | ₩121,847 | -1.19% | 74.5만 |
|---|
| 2026.06.09 | ₩123,943 | ₩124,797 | ₩120,232 | ₩121,834 | -1.70% | 68.2만 |
|---|
| 2026.06.08 | ₩127,026 | ₩128,488 | ₩123,516 | ₩124,437 | -2.04% | 49.6만 |
|---|
| 2026.06.05 | ₩130,577 | ₩131,485 | ₩123,542 | ₩124,730 | -4.48% | 48.5만 |
|---|
| 2026.06.04 | ₩128,615 | ₩133,207 | ₩128,087 | ₩132,032 | +2.66% | 61.8만 |
|---|
| 2026.06.03 | ₩125,491 | ₩129,583 | ₩124,016 | ₩128,722 | +2.57% | 90.4만 |
|---|
| 2026.06.02 | ₩122,982 | ₩127,373 | ₩122,982 | ₩126,239 | +2.65% | 44.3만 |
|---|
| 2026.06.01 | ₩119,658 | ₩126,959 | ₩119,571 | ₩124,370 | +3.94% | 94.1만 |
|---|
| 2026.05.29 | ₩124,210 | ₩124,810 | ₩116,801 | ₩118,056 | -4.95% | 74.3만 |
|---|
| 2026.05.28 | ₩121,994 | ₩125,665 | ₩120,606 | ₩125,411 | +2.80% | 76.6만 |
|---|
| 2026.05.27 | ₩115,666 | ₩121,273 | ₩114,305 | ₩120,525 | +4.20% | 61.9만 |
|---|
| 2026.05.26 | ₩115,413 | ₩119,991 | ₩114,799 | ₩117,695 | +1.98% | 74.2만 |
|---|
| 2026.05.22 | ₩112,489 | ₩113,891 | ₩111,141 | ₩112,223 | -0.24% | 74.8만 |
|---|
| 2026.05.21 | ₩111,729 | ₩113,344 | ₩110,113 | ₩112,129 | +0.36% | 52.7만 |
|---|
| 2026.05.20 | ₩113,437 | ₩113,597 | ₩110,153 | ₩110,874 | -2.26% | 65.3만 |
|---|
| 2026.05.19 | ₩112,343 | ₩113,424 | ₩110,661 | ₩111,902 | -0.39% | 50.9만 |
|---|
| 2026.05.18 | ₩110,260 | ₩112,817 | ₩109,139 | ₩111,956 | +1.54% | 73.9만 |
|---|
| 2026.05.15 | ₩112,223 | ₩114,572 | ₩109,473 | ₩110,487 | -1.55% | 83.2만 |
|---|
| 2026.05.14 | ₩110,007 | ₩112,783 | ₩107,564 | ₩112,236 | +2.03% | 65.4만 |
|---|
| 2026.05.13 | ₩113,424 | ₩114,131 | ₩109,980 | ₩110,007 | -3.01% | 98.7만 |
|---|
| 2026.05.12 | ₩115,012 | ₩116,963 | ₩113,274 | ₩114,652 | -0.31% | 56.6만 |
|---|
| 2026.05.11 | ₩114,131 | ₩117,148 | ₩114,131 | ₩114,892 | +0.67% | 56.7만 |
|---|
| 2026.05.08 | ₩118,216 | ₩118,470 | ₩113,277 | ₩113,344 | -4.12% | 73.7만 |
|---|
| 2026.05.07 | ₩112,810 | ₩120,859 | ₩112,810 | ₩118,216 | +4.79% | 111.5만 |
|---|
| 2026.05.06 | ₩114,906 | ₩118,630 | ₩113,544 | ₩117,162 | +1.96% | 94.7만 |
|---|
| 2026.05.05 | ₩115,920 | ₩119,471 | ₩115,319 | ₩117,976 | +1.77% | 81만 |
|---|
| 2026.05.04 | ₩117,055 | ₩119,377 | ₩115,486 | ₩117,682 | +0.54% | 88.7만 |
|---|
| 2026.05.01 | ₩117,268 | ₩117,869 | ₩111,528 | ₩116,160 | -0.94% | 92.2만 |
|---|
| 2026.04.30 | ₩120,552 | ₩123,222 | ₩116,841 | ₩119,791 | -0.63% | 67.4만 |
|---|
| 2026.04.29 | ₩119,871 | ₩123,102 | ₩119,871 | ₩122,234 | +1.97% | 68.7만 |
|---|
| 2026.04.28 | ₩119,765 | ₩120,072 | ₩117,749 | ₩119,297 | -0.39% | 43.7만 |
|---|
| 2026.04.27 | ₩114,772 | ₩118,269 | ₩114,772 | ₩117,442 | +2.33% | 64만 |
|---|
| 2026.04.24 | ₩115,359 | ₩116,361 | ₩113,264 | ₩114,532 | -0.72% | 57.2만 |
|---|
| 2026.04.23 | ₩120,005 | ₩122,568 | ₩115,620 | ₩116,641 | -2.80% | 83.2만 |
|---|
| 2026.04.22 | ₩119,551 | ₩122,314 | ₩118,777 | ₩119,578 | +0.02% | 85.4만 |
|---|
| 2026.04.21 | ₩114,732 | ₩120,112 | ₩114,699 | ₩118,336 | +3.14% | 113.2만 |
|---|
| 2026.04.20 | ₩114,852 | ₩116,014 | ₩113,104 | ₩113,918 | -0.81% | 70.8만 |
|---|
| 2026.04.17 | ₩115,293 | ₩115,466 | ₩110,794 | ₩114,759 | -0.46% | 136.2만 |
|---|
| 2026.04.16 | ₩119,524 | ₩122,194 | ₩118,777 | ₩119,751 | +0.19% | 74.8만 |
|---|
| 2026.04.15 | ₩115,186 | ₩120,325 | ₩115,133 | ₩119,217 | +3.50% | 93.7만 |
|---|
| 2026.04.14 | ₩118,924 | ₩119,137 | ₩114,639 | ₩116,935 | -1.67% | 103.3만 |
|---|
| 2026.04.13 | ₩122,648 | ₩123,782 | ₩118,597 | ₩119,738 | -2.37% | 84.6만 |
|---|
| 2026.04.10 | ₩119,591 | ₩123,315 | ₩119,070 | ₩121,740 | +1.80% | 68.6만 |
|---|
| 2026.04.09 | ₩126,159 | ₩128,148 | ₩116,267 | ₩117,776 | -6.64% | 148.6만 |
|---|
| 2026.04.08 | ₩127,233 | ₩127,233 | ₩120,565 | ₩126,292 | -0.74% | 137.6만 |
|---|
| 2026.04.07 | ₩139,387 | ₩141,883 | ₩132,419 | ₩133,394 | -4.30% | 70.1만 |
|---|
| 2026.04.06 | ₩138,386 | ₩140,161 | ₩134,835 | ₩138,893 | +0.37% | 44.2만 |
|---|
| 2026.04.02 | ₩138,226 | ₩141,336 | ₩136,157 | ₩139,160 | +0.68% | 58만 |
|---|
| 2026.04.01 | ₩139,160 | ₩141,389 | ₩134,902 | ₩135,342 | -2.74% | 91.3만 |
|---|
| 2026.03.31 | ₩146,395 | ₩148,745 | ₩137,038 | ₩139,801 | -4.50% | 174.6만 |
|---|
| 2026.03.30 | ₩153,243 | ₩153,243 | ₩145,621 | ₩147,076 | -4.02% | 122.6만 |
|---|
| 2026.03.27 | ₩147,637 | ₩151,508 | ₩146,542 | ₩151,147 | +2.38% | 108.7만 |
|---|
| 2026.03.26 | ₩147,383 | ₩150,053 | ₩144,913 | ₩145,060 | -1.58% | 77.3만 |
|---|
| 2026.03.25 | ₩144,446 | ₩147,850 | ₩143,672 | ₩147,597 | +2.18% | 67만 |
|---|
| 2026.03.24 | ₩141,122 | ₩150,026 | ₩139,494 | ₩146,409 | +3.75% | 142.9만 |
|---|
| 2026.03.23 | ₩140,775 | ₩141,203 | ₩134,181 | ₩137,692 | -2.19% | 159.9만 |
|---|
| 2026.03.20 | ₩143,031 | ₩145,060 | ₩138,346 | ₩143,058 | +0.02% | 247.4만 |
|---|
| 2026.03.19 | ₩136,878 | ₩151,595 | ₩135,543 | ₩142,965 | +4.45% | 219.6만 |
|---|
| 2026.03.18 | ₩130,817 | ₩137,145 | ₩129,223 | ₩135,543 | +3.61% | 116.7만 |
|---|
| 2026.03.17 | ₩130,484 | ₩132,326 | ₩128,928 | ₩131,858 | +1.05% | 76.5만 |
|---|
| 2026.03.16 | ₩132,059 | ₩133,487 | ₩129,482 | ₩130,323 | -1.31% | 107.8만 |
|---|
| 2026.03.13 | ₩133,487 | ₩134,154 | ₩129,142 | ₩132,005 | -1.11% | 115.8만 |
|---|
| 2026.03.12 | ₩128,521 | ₩133,741 | ₩127,881 | ₩133,540 | +3.91% | 136만 |
|---|
| 2026.03.11 | ₩121,033 | ₩128,067 | ₩119,471 | ₩127,881 | +5.66% | 72.5만 |
|---|
| 2026.03.10 | ₩120,272 | ₩124,864 | ₩117,722 | ₩121,940 | +1.39% | 109만 |
|---|
| 2026.03.09 | ₩113,664 | ₩122,741 | ₩113,664 | ₩120,165 | +5.72% | 157.6만 |
|---|
| 2026.03.06 | ₩117,215 | ₩121,127 | ₩115,480 | ₩116,000 | -1.04% | 86.2만 |
|---|
| 2026.03.05 | ₩124,276 | ₩124,276 | ₩116,640 | ₩118,697 | -4.49% | 106.2만 |
|---|
| 2026.03.04 | ₩122,901 | ₩127,747 | ₩120,739 | ₩125,171 | +1.85% | 102.8만 |
|---|
| 2026.03.03 | ₩116,467 | ₩126,799 | ₩114,799 | ₩122,821 | +5.46% | 186.2만 |
|---|
| 2026.03.02 | ₩110,901 | ₩116,534 | ₩110,901 | ₩116,120 | +4.71% | 132.4만 |
|---|
| 2026.02.27 | ₩112,289 | ₩112,289 | ₩109,232 | ₩109,566 | -2.43% | 102.9만 |
|---|
| 2026.02.26 | ₩114,252 | ₩114,799 | ₩111,462 | ₩113,651 | -0.53% | 56.8만 |
|---|
| 2026.02.25 | ₩119,057 | ₩119,057 | ₩114,612 | ₩115,920 | -2.63% | 51.3만 |
|---|
| 2026.02.24 | ₩115,813 | ₩118,970 | ₩115,133 | ₩118,577 | +2.39% | 66.1만 |
|---|
| 2026.02.23 | ₩118,697 | ₩118,803 | ₩115,266 | ₩116,174 | -2.13% | 60.5만 |
|---|
| 2026.02.20 | ₩119,257 | ₩120,298 | ₩115,707 | ₩117,388 | -1.57% | 83.9만 |
|---|
| 2026.02.19 | ₩117,575 | ₩120,726 | ₩116,374 | ₩120,112 | +2.16% | 68.5만 |
|---|
| 2026.02.18 | ₩115,807 | ₩118,924 | ₩114,805 | ₩118,750 | +2.54% | 69.8만 |
|---|
| 2026.02.17 | ₩119,938 | ₩122,020 | ₩114,051 | ₩115,613 | -3.61% | 74.3만 |
|---|
| 2026.02.13 | ₩119,618 | ₩122,287 | ₩117,949 | ₩122,154 | +2.12% | 96.1만 |
|---|
| 2026.02.12 | ₩120,252 | ₩127,961 | ₩117,575 | ₩120,205 | -0.04% | 97만 |
|---|
| 2026.02.11 | ₩124,049 | ₩125,131 | ₩119,097 | ₩123,702 | -0.28% | 111.5만 |
|---|
| 2026.02.10 | ₩126,733 | ₩128,148 | ₩121,179 | ₩121,553 | -4.09% | 61.6만 |
|---|
| 2026.02.09 | ₩122,755 | ₩127,720 | ₩121,206 | ₩126,078 | +2.71% | 72.7만 |
|---|
| 2026.02.06 | ₩117,882 | ₩125,832 | ₩117,332 | ₩123,128 | +4.45% | 71.4만 |
|---|
| 2026.02.05 | ₩120,899 | ₩121,740 | ₩115,133 | ₩116,214 | -3.88% | 70.3만 |
|---|
| 2026.02.04 | ₩124,143 | ₩125,972 | ₩118,483 | ₩120,699 | -2.77% | 100.3만 |
|---|
| 2026.02.03 | ₩124,143 | ₩124,383 | ₩119,578 | ₩121,153 | -2.41% | 63.8만 |
|---|
| 2026.02.02 | ₩125,518 | ₩127,814 | ₩119,524 | ₩120,152 | -4.28% | 96.4만 |
|---|
| 2026.01.30 | ₩125,945 | ₩129,482 | ₩123,702 | ₩127,320 | +1.09% | 71.2만 |
|---|
| 2026.01.29 | ₩126,319 | ₩128,107 | ₩121,740 | ₩127,961 | +1.30% | 100.2만 |
|---|
| 2026.01.28 | ₩130,524 | ₩131,805 | ₩123,275 | ₩125,358 | -3.96% | 69.6만 |
|---|
| 2026.01.27 | ₩127,667 | ₩130,450 | ₩126,813 | ₩129,362 | +1.33% | 39.6만 |
|---|
| 2026.01.26 | ₩133,487 | ₩134,355 | ₩127,533 | ₩127,654 | -4.37% | 56.5만 |
|---|
| 2026.01.23 | ₩134,915 | ₩135,556 | ₩131,632 | ₩132,432 | -1.84% | 58.9만 |
|---|
| 2026.01.22 | ₩136,824 | ₩138,159 | ₩133,928 | ₩134,488 | -1.71% | 64.7만 |
|---|
| 2026.01.21 | ₩130,150 | ₩135,409 | ₩128,148 | ₩135,409 | +4.04% | 86.9만 |
|---|
| 2026.01.20 | ₩130,150 | ₩130,924 | ₩126,839 | ₩128,988 | -0.89% | 83.6만 |
|---|
| 2026.01.16 | ₩130,270 | ₩136,103 | ₩129,589 | ₩129,629 | -0.49% | 67.8만 |
|---|
| 2026.01.15 | ₩129,242 | ₩133,354 | ₩128,668 | ₩130,844 | +1.24% | 72.6만 |
|---|
| 2026.01.14 | ₩130,844 | ₩131,551 | ₩127,440 | ₩130,430 | -0.32% | 65.7만 |
|---|
| 2026.01.13 | ₩130,484 | ₩131,351 | ₩127,040 | ₩129,202 | -0.98% | 58.3만 |
|---|
| 2026.01.12 | ₩129,616 | ₩132,833 | ₩129,087 | ₩130,484 | +0.67% | 66.6만 |
|---|
| 2026.01.09 | ₩125,478 | ₩130,951 | ₩124,959 | ₩128,655 | +2.53% | 101.7만 |
|---|
| 2026.01.08 | ₩120,766 | ₩126,612 | ₩120,312 | ₩125,438 | +3.87% | 70.1만 |
|---|
| 2026.01.07 | ₩120,138 | ₩122,955 | ₩118,043 | ₩122,661 | +2.10% | 67.7만 |
|---|
| 2026.01.06 | ₩117,028 | ₩125,825 | ₩117,028 | ₩121,780 | +4.06% | 81.7만 |
|---|
| 2026.01.05 | ₩119,991 | ₩121,206 | ₩115,333 | ₩117,509 | -2.07% | 82.2만 |
|---|
| 2026.01.02 | ₩119,177 | ₩120,572 | ₩117,756 | ₩119,991 | +0.68% | 32.3만 |
|---|
| 2025.12.31 | ₩117,949 | ₩118,823 | ₩116,361 | ₩118,149 | +0.17% | 58.5만 |
|---|
| 2025.12.30 | ₩121,206 | ₩121,206 | ₩117,936 | ₩118,310 | -2.39% | 46.1만 |
|---|
| 2025.12.29 | ₩116,267 | ₩120,005 | ₩116,147 | ₩119,538 | +2.81% | 49만 |
|---|
| 2025.12.26 | ₩119,511 | ₩119,511 | ₩116,828 | ₩118,243 | -1.06% | 27.8만 |
|---|
| 2025.12.24 | ₩118,470 | ₩120,445 | ₩118,323 | ₩118,950 | +0.41% | 27.6만 |
|---|
| 2025.12.23 | ₩117,522 | ₩120,726 | ₩116,814 | ₩119,244 | +1.47% | 46.2만 |
|---|
| 2025.12.22 | ₩118,550 | ₩121,473 | ₩116,988 | ₩118,149 | -0.34% | 59.5만 |
|---|
| 2025.12.19 | ₩118,149 | ₩122,901 | ₩116,834 | ₩117,962 | -0.16% | 207.4만 |
|---|
| 2025.12.18 | ₩116,094 | ₩121,894 | ₩115,760 | ₩118,937 | +2.45% | 105.4만 |
|---|
| 2025.12.17 | ₩111,542 | ₩114,118 | ₩110,220 | ₩111,769 | +0.20% | 56.7만 |
|---|
| 2025.12.16 | ₩113,397 | ₩115,353 | ₩110,567 | ₩110,861 | -2.24% | 67.7만 |
|---|
| 2025.12.15 | ₩113,464 | ₩115,083 | ₩110,434 | ₩113,424 | -0.04% | 78.2만 |
|---|
| 2025.12.12 | ₩114,545 | ₩117,562 | ₩111,582 | ₩113,451 | -0.96% | 71.4만 |
|---|
| 2025.12.11 | ₩110,394 | ₩117,922 | ₩110,394 | ₩116,814 | +5.82% | 76.4만 |
|---|
| 2025.12.10 | ₩110,794 | ₩113,297 | ₩108,582 | ₩111,795 | +0.90% | 79.5만 |
|---|
| 2025.12.09 | ₩106,790 | ₩111,235 | ₩106,790 | ₩111,115 | +4.05% | 61.6만 |
|---|
| 2025.12.08 | ₩111,942 | ₩111,942 | ₩107,884 | ₩109,192 | -2.46% | 54.7만 |
|---|
| 2025.12.05 | ₩111,248 | ₩113,597 | ₩109,886 | ₩111,155 | -0.08% | 57.1만 |
|---|
| 2025.12.04 | ₩109,459 | ₩112,463 | ₩108,618 | ₩112,182 | +2.49% | 49.7만 |
|---|
| 2025.12.03 | ₩103,920 | ₩111,235 | ₩103,279 | ₩110,367 | +6.20% | 106.7만 |
|---|
| 2025.12.02 | ₩102,785 | ₩107,250 | ₩102,418 | ₩103,866 | +1.05% | 67.3만 |
|---|
| 2025.12.01 | ₩106,669 | ₩107,530 | ₩102,885 | ₩103,212 | -3.24% | 78.9만 |
|---|
| 2025.11.28 | ₩104,934 | ₩106,896 | ₩104,093 | ₩106,790 | +1.77% | 26만 |
|---|
| 2025.11.26 | ₩102,638 | ₩107,304 | ₩102,638 | ₩104,600 | +1.91% | 106.2만 |
|---|
| 2025.11.25 | ₩102,625 | ₩106,122 | ₩102,438 | ₩104,066 | +1.40% | 59.3만 |
|---|
| 2025.11.24 | ₩101,877 | ₩103,906 | ₩100,829 | ₩102,878 | +0.98% | 62.3만 |
|---|
| 2025.11.21 | ₩103,239 | ₩104,200 | ₩99,782 | ₩103,746 | +0.49% | 152.2만 |
|---|
| 2025.11.20 | ₩105,348 | ₩106,830 | ₩102,118 | ₩102,198 | -2.99% | 139.2만 |
|---|
| 2025.11.19 | ₩106,803 | ₩107,858 | ₩104,000 | ₩104,200 | -2.44% | 70.4만 |
|---|
| 2025.11.18 | ₩104,787 | ₩109,673 | ₩104,467 | ₩107,310 | +2.41% | 75.5만 |
|---|
| 2025.11.17 | ₩109,499 | ₩111,161 | ₩104,574 | ₩106,242 | -2.97% | 56.9만 |
|---|
| 2025.11.14 | ₩108,458 | ₩110,976 | ₩107,911 | ₩109,953 | +1.38% | 47.7만 |
|---|
| 2025.11.13 | ₩116,601 | ₩118,630 | ₩108,772 | ₩110,234 | -5.46% | 84.1만 |
|---|
| 2025.11.12 | ₩117,322 | ₩121,958 | ₩115,486 | ₩117,509 | +0.16% | 76.6만 |
|---|
| 2025.11.11 | ₩118,243 | ₩119,337 | ₩115,253 | ₩116,921 | -1.12% | 69.3만 |
|---|
| 2025.11.10 | ₩118,857 | ₩121,794 | ₩116,681 | ₩117,682 | -0.99% | 76.7만 |
|---|
| 2025.11.07 | ₩115,480 | ₩120,312 | ₩114,605 | ₩119,351 | +3.35% | 138.5만 |
|---|
| 2025.11.06 | ₩106,790 | ₩118,536 | ₩106,376 | ₩115,493 | +8.15% | 188.6만 |
|---|
| 2025.11.05 | ₩101,450 | ₩106,242 | ₩100,115 | ₩103,626 | +2.14% | 100.1만 |
|---|
| 2025.11.04 | ₩106,669 | ₩107,284 | ₩101,824 | ₩102,331 | -4.07% | 89.7만 |
|---|
| 2025.11.03 | ₩106,750 | ₩111,729 | ₩105,248 | ₩109,005 | +2.11% | 123.2만 |
|---|
| 2025.10.31 | ₩101,984 | ₩105,588 | ₩100,783 | ₩105,455 | +3.40% | 90.8만 |
|---|
| 2025.10.30 | ₩104,260 | ₩104,260 | ₩100,769 | ₩101,463 | -2.68% | 86.5만 |
|---|
| 2025.10.29 | ₩107,657 | ₩108,111 | ₩104,107 | ₩104,841 | -2.62% | 65.1만 |
|---|
| 2025.10.28 | ₩107,110 | ₩109,019 | ₩106,178 | ₩107,230 | +0.11% | 73.5만 |
|---|
| 2025.10.27 | ₩110,741 | ₩112,089 | ₩107,617 | ₩109,299 | -1.30% | 76.3만 |
|---|
| 2025.10.24 | ₩111,889 | ₩113,237 | ₩110,394 | ₩110,874 | -0.91% | 61.8만 |
|---|
| 2025.10.23 | ₩113,264 | ₩114,131 | ₩110,594 | ₩111,502 | -1.56% | 73.4만 |
|---|
| 2025.10.22 | ₩113,824 | ₩115,666 | ₩109,980 | ₩111,462 | -2.08% | 92.3만 |
|---|
| 2025.10.21 | ₩120,726 | ₩121,854 | ₩113,471 | ₩114,585 | -5.09% | 105.2만 |
|---|
| 2025.10.20 | ₩121,633 | ₩124,236 | ₩120,699 | ₩122,327 | +0.57% | 53만 |
|---|
| 2025.10.17 | ₩122,047 | ₩123,209 | ₩118,697 | ₩119,898 | -1.76% | 84.4만 |
|---|
| 2025.10.16 | ₩124,997 | ₩125,958 | ₩122,287 | ₩123,996 | -0.80% | 83.1만 |
|---|
| 2025.10.15 | ₩134,755 | ₩135,062 | ₩118,149 | ₩122,114 | -9.38% | 207.4만 |
|---|
| 2025.10.14 | ₩131,511 | ₩136,464 | ₩128,828 | ₩133,420 | +1.45% | 102.5만 |
|---|
| 2025.10.13 | ₩129,589 | ₩136,811 | ₩129,589 | ₩133,741 | +3.20% | 139.3만 |
|---|
| 2025.10.10 | ₩134,061 | ₩137,398 | ₩128,668 | ₩128,788 | -3.93% | 151.6만 |
|---|