시장 데이터를 불러오는 중
전체 종목
워리어 멧 콜 과거 주가
Warrior Met Coal, Inc. Common Stock · HCC · NYSE
주요 사업 분야는 석탄 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Warrior Met Coal, Inc. Common Stock · HCC · NYSE
주요 사업 분야는 석탄 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩120,441 | ₩127,208 | ₩117,828 | ₩124,716 | +3.55% | 258만 |
| 2026.09.28–2026.10.02 | ₩119,610 | ₩124,066 | ₩115,590 | ₩119,731 | +0.10% | 342.7만 |
| 2026.09.21–2026.09.25 | ₩119,610 | ₩125,533 | ₩117,035 | ₩119,945 | +0.28% | 256만 |
| 2026.09.14–2026.09.18 | ₩128,562 | ₩129,366 | ₩116,997 | ₩117,828 | -8.35% | 522.3만 |
| 2026.09.08–2026.09.11 | ₩140,742 | ₩143,771 | ₩128,642 | ₩131,014 | -6.91% | 169.5만 |
| 2026.08.31–2026.09.04 | ₩146,129 | ₩149,305 | ₩136,347 | ₩139,965 | -4.22% | 238.6만 |
| 2026.08.24–2026.08.28 | ₩143,690 | ₩149,010 | ₩137,647 | ₩143,476 | -0.15% | 287.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,625 |
| ₩129,099 |
| ₩143,020 |
| +8.99% |
| 288.3만 |
| 2026.08.10–2026.08.14 | ₩122,545 | ₩133,834 | ₩116,508 | ₩131,590 | +7.38% | 292.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩106,518 | ₩123,684 | ₩104,522 | ₩123,242 | +15.70% | 345.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩107,764 | ₩109,426 | ₩102,612 | ₩106,411 | -1.26% | 467.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩106,237 | ₩113,741 | ₩104,192 | ₩107,295 | +1.00% | 288만 |
|---|
| 2026.07.13–2026.07.17 | ₩107,322 | ₩113,303 | ₩105,372 | ₩105,741 | -1.47% | 271.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩108,501 | ₩110,538 | ₩101,842 | ₩107,322 | -1.09% | 308.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩108,850 | ₩111,550 | ₩104,790 | ₩108,314 | -0.49% | 304.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩120,602 | ₩120,602 | ₩107,202 | ₩108,917 | -9.69% | 493.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩131,845 | ₩132,220 | ₩120,843 | ₩121,379 | -7.94% | 295.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩135,235 | ₩136,280 | ₩124,294 | ₩131,469 | -2.78% | 293.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩132,005 | ₩147,925 | ₩131,554 | ₩133,895 | +1.43% | 592.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩116,863 | ₩140,354 | ₩116,836 | ₩126,685 | +8.41% | 510.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩113,821 | ₩116,795 | ₩108,823 | ₩112,468 | -1.19% | 374.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩115,577 | ₩120,052 | ₩111,691 | ₩114,089 | -1.29% | 377.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩115,054 | ₩120,602 | ₩112,086 | ₩115,068 | +0.01% | 459.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩116,582 | ₩122,706 | ₩105,875 | ₩115,510 | -0.92% | 541.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩115,684 | ₩124,354 | ₩114,719 | ₩116,126 | +0.38% | 420.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩118,927 | ₩121,071 | ₩113,419 | ₩115,738 | -2.68% | 399.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩127,704 | ₩129,272 | ₩110,109 | ₩118,391 | -7.29% | 394.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩134,980 | ₩134,980 | ₩122,505 | ₩127,154 | -5.80% | 298.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩118,592 | ₩133,801 | ₩115,724 | ₩132,876 | +12.05% | 418.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩115,242 | ₩125,158 | ₩111,657 | ₩118,645 | +2.95% | 455.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩102,324 | ₩115,697 | ₩101,547 | ₩114,063 | +11.47% | 395.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩110,820 | ₩113,593 | ₩102,860 | ₩103,664 | -6.46% | 530만 |
|---|
| 2026.02.23–2026.02.27 | ₩113,902 | ₩122,866 | ₩109,460 | ₩111,543 | -2.07% | 501.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩115,054 | ₩118,190 | ₩111,771 | ₩113,915 | -0.99% | 416.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩120,119 | ₩126,297 | ₩109,145 | ₩115,617 | -3.75% | 567만 |
|---|
| 2026.02.02–2026.02.06 | ₩118,873 | ₩124,139 | ₩112,749 | ₩119,329 | +0.38% | 585.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩133,479 | ₩133,533 | ₩118,136 | ₩119,664 | -10.35% | 579.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩135,436 | ₩137,915 | ₩129,339 | ₩131,818 | -2.67% | 368.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩131,858 | ₩141,164 | ₩130,076 | ₩134,096 | +1.70% | 425.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩120,615 | ₩132,996 | ₩118,974 | ₩129,942 | +7.73% | 431.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩116,903 | ₩121,674 | ₩116,381 | ₩119,999 | +2.65% | 174.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩117,614 | ₩120,468 | ₩116,156 | ₩119,516 | +1.62% | 149.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩112,669 | ₩119,335 | ₩110,123 | ₩117,158 | +3.98% | 599.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩109,292 | ₩114,331 | ₩104,522 | ₩111,771 | +2.27% | 324.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩104,642 | ₩113,593 | ₩103,074 | ₩109,359 | +4.51% | 333.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩102,110 | ₩107,188 | ₩100,280 | ₩104,910 | +2.74% | 234.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩104,991 | ₩107,188 | ₩96,207 | ₩100,595 | -4.19% | 354만 |
|---|
| 2025.11.10–2025.11.14 | ₩109,614 | ₩115,054 | ₩104,508 | ₩105,567 | -3.69% | 457.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩91,108 | ₩110,270 | ₩86,123 | ₩108,796 | +19.41% | 741.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩86,177 | ₩91,604 | ₩83,403 | ₩90,907 | +5.49% | 339.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩87,704 | ₩91,255 | ₩82,907 | ₩86,163 | -1.76% | 346만 |
|---|
| 2025.10.13–2025.10.17 | ₩87,101 | ₩91,751 | ₩86,230 | ₩87,423 | +0.37% | 350.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩88,441 | ₩90,304 | ₩85,024 | ₩85,292 | -3.56% | 62.2만 |
|---|