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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩120,964 | ₩127,208 | ₩120,374 | ₩124,716 | +3.10% | 56.5만 |
| 2026.10.08 | ₩120,495 | ₩123,791 | ₩120,119 | ₩120,334 | -0.13% | 59.7만 |
| 2026.10.07 | ₩121,674 | ₩122,029 | ₩117,828 | ₩120,026 | -1.35% | 41.9만 |
| 2026.10.06 | ₩124,635 | ₩124,635 | ₩120,575 | ₩123,845 | -0.63% | 33.6만 |
| 2026.10.05 | ₩120,441 | ₩125,158 | ₩119,262 | ₩123,670 | +2.68% | 66.3만 |
| 2026.10.02 | ₩120,575 | ₩121,687 | ₩119,315 | ₩119,731 | -0.70% | 38.2만 |
| 2026.10.01 | ₩116,649 | ₩119,617 | ₩115,590 | ₩119,369 | +2.33% | 65.9만 |
| 2026.09.30 | ₩119,409 | ₩121,848 | ₩117,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,016 |
| -1.17% |
| 66.2만 |
| 2026.09.29 | ₩121,888 | ₩124,066 | ₩116,595 | ₩117,962 | -3.22% | 74.2만 |
|---|
| 2026.09.28 | ₩119,610 | ₩123,081 | ₩118,793 | ₩122,947 | +2.79% | 98.2만 |
|---|
| 2026.09.25 | ₩118,176 | ₩120,173 | ₩117,035 | ₩119,945 | +1.50% | 38.6만 |
|---|
| 2026.09.24 | ₩120,615 | ₩120,615 | ₩118,120 | ₩119,195 | -1.18% | 72.2만 |
|---|
| 2026.09.23 | ₩121,660 | ₩121,949 | ₩119,289 | ₩120,923 | -0.61% | 33.3만 |
|---|
| 2026.09.22 | ₩118,913 | ₩125,533 | ₩118,578 | ₩123,416 | +3.79% | 61.7만 |
|---|
| 2026.09.21 | ₩119,610 | ₩119,905 | ₩118,129 | ₩118,552 | -0.89% | 50.3만 |
|---|
| 2026.09.18 | ₩118,632 | ₩120,374 | ₩116,997 | ₩117,828 | -0.68% | 199.7만 |
|---|
| 2026.09.17 | ₩126,149 | ₩128,521 | ₩122,565 | ₩123,014 | -2.49% | 61.2만 |
|---|
| 2026.09.16 | ₩124,783 | ₩127,087 | ₩122,799 | ₩124,247 | -0.43% | 71.7만 |
|---|
| 2026.09.15 | ₩127,932 | ₩128,588 | ₩119,784 | ₩122,746 | -4.05% | 120.3만 |
|---|
| 2026.09.14 | ₩128,562 | ₩129,366 | ₩125,810 | ₩127,918 | -0.50% | 69.3만 |
|---|
| 2026.09.11 | ₩136,816 | ₩138,625 | ₩128,642 | ₩131,014 | -4.24% | 66.6만 |
|---|
| 2026.09.10 | ₩137,593 | ₩140,032 | ₩135,891 | ₩136,213 | -1.00% | 35만 |
|---|
| 2026.09.09 | ₩142,511 | ₩143,771 | ₩139,402 | ₩139,831 | -1.88% | 34.2만 |
|---|
| 2026.09.08 | ₩140,742 | ₩143,456 | ₩139,054 | ₩141,479 | +0.52% | 33.8만 |
|---|
| 2026.09.04 | ₩138,143 | ₩142,297 | ₩136,347 | ₩139,965 | +1.32% | 39.8만 |
|---|
| 2026.09.03 | ₩145,727 | ₩145,881 | ₩137,057 | ₩138,384 | -5.04% | 50.8만 |
|---|
| 2026.09.02 | ₩143,664 | ₩149,305 | ₩142,324 | ₩145,432 | +1.23% | 46.2만 |
|---|
| 2026.09.01 | ₩144,749 | ₩147,402 | ₩142,082 | ₩142,350 | -1.66% | 40.4만 |
|---|
| 2026.08.31 | ₩146,129 | ₩148,072 | ₩144,595 | ₩145,044 | -0.74% | 61.3만 |
|---|
| 2026.08.28 | ₩145,406 | ₩147,268 | ₩143,101 | ₩143,476 | -1.33% | 46.9만 |
|---|
| 2026.08.27 | ₩140,729 | ₩146,612 | ₩139,416 | ₩145,071 | +3.09% | 59.1만 |
|---|
| 2026.08.26 | ₩142,779 | ₩145,754 | ₩138,263 | ₩140,997 | -1.25% | 62만 |
|---|
| 2026.08.25 | ₩141,546 | ₩142,042 | ₩137,647 | ₩141,091 | -0.32% | 46.6만 |
|---|
| 2026.08.24 | ₩143,690 | ₩149,010 | ₩140,950 | ₩142,846 | -0.59% | 72.9만 |
|---|
| 2026.08.21 | ₩140,970 | ₩146,625 | ₩140,746 | ₩143,020 | +1.45% | 77.7만 |
|---|
| 2026.08.20 | ₩137,955 | ₩142,042 | ₩137,305 | ₩138,504 | +0.40% | 51.9만 |
|---|
| 2026.08.19 | ₩134,002 | ₩141,721 | ₩133,721 | ₩140,769 | +5.05% | 68.4만 |
|---|
| 2026.08.18 | ₩130,290 | ₩132,340 | ₩129,205 | ₩130,974 | +0.52% | 32.4만 |
|---|
| 2026.08.17 | ₩131,228 | ₩132,970 | ₩129,099 | ₩132,166 | +0.71% | 57.9만 |
|---|
| 2026.08.14 | ₩128,146 | ₩132,662 | ₩128,079 | ₩131,590 | +2.69% | 53.5만 |
|---|
| 2026.08.13 | ₩128,562 | ₩131,349 | ₩116,508 | ₩126,471 | -1.63% | 45.2만 |
|---|
| 2026.08.12 | ₩133,010 | ₩133,834 | ₩128,977 | ₩129,607 | -2.56% | 63만 |
|---|
| 2026.08.11 | ₩129,057 | ₩131,657 | ₩127,610 | ₩131,041 | +1.54% | 71.5만 |
|---|
| 2026.08.10 | ₩122,545 | ₩128,213 | ₩120,655 | ₩127,798 | +4.29% | 59.4만 |
|---|
| 2026.08.07 | ₩118,994 | ₩123,684 | ₩117,597 | ₩123,242 | +3.57% | 70.3만 |
|---|
| 2026.08.06 | ₩115,992 | ₩122,304 | ₩111,570 | ₩120,093 | +3.54% | 91.8만 |
|---|
| 2026.08.05 | ₩110,846 | ₩114,250 | ₩110,498 | ₩112,964 | +1.91% | 82.5만 |
|---|
| 2026.08.04 | ₩108,769 | ₩110,913 | ₩108,448 | ₩109,212 | +0.41% | 48.7만 |
|---|
| 2026.08.03 | ₩106,518 | ₩108,401 | ₩104,522 | ₩107,872 | +1.27% | 52.4만 |
|---|
| 2026.07.31 | ₩107,979 | ₩108,434 | ₩104,522 | ₩106,411 | -1.45% | 86.2만 |
|---|
| 2026.07.30 | ₩107,175 | ₩108,351 | ₩105,654 | ₩107,738 | +0.53% | 52.1만 |
|---|
| 2026.07.29 | ₩105,862 | ₩107,188 | ₩102,612 | ₩105,888 | +0.03% | 118.1만 |
|---|
| 2026.07.28 | ₩106,719 | ₩108,568 | ₩104,548 | ₩105,862 | -0.80% | 145.9만 |
|---|
| 2026.07.27 | ₩107,764 | ₩109,426 | ₩105,741 | ₩108,086 | +0.30% | 65.2만 |
|---|
| 2026.07.24 | ₩110,243 | ₩110,257 | ₩106,686 | ₩107,295 | -2.67% | 55.5만 |
|---|
| 2026.07.23 | ₩112,106 | ₩113,741 | ₩107,872 | ₩108,609 | -3.12% | 68.8만 |
|---|
| 2026.07.22 | ₩108,166 | ₩111,396 | ₩107,362 | ₩111,356 | +2.95% | 54만 |
|---|
| 2026.07.21 | ₩106,759 | ₩108,314 | ₩104,522 | ₩106,880 | +0.11% | 52.6만 |
|---|
| 2026.07.20 | ₩106,237 | ₩106,331 | ₩104,192 | ₩105,862 | -0.35% | 57.1만 |
|---|
| 2026.07.17 | ₩107,001 | ₩108,099 | ₩105,372 | ₩105,741 | -1.18% | 68만 |
|---|
| 2026.07.16 | ₩110,431 | ₩111,061 | ₩107,042 | ₩107,791 | -2.39% | 44.8만 |
|---|
| 2026.07.15 | ₩112,334 | ₩113,084 | ₩109,137 | ₩109,681 | -2.36% | 42.9만 |
|---|
| 2026.07.14 | ₩113,138 | ₩113,303 | ₩109,908 | ₩111,664 | -1.30% | 53.9만 |
|---|
| 2026.07.13 | ₩107,322 | ₩110,270 | ₩107,322 | ₩110,042 | +2.53% | 61.9만 |
|---|
| 2026.07.10 | ₩105,205 | ₩107,684 | ₩105,044 | ₩107,322 | +2.01% | 59.9만 |
|---|
| 2026.07.09 | ₩104,401 | ₩106,666 | ₩102,512 | ₩105,955 | +1.49% | 52.9만 |
|---|
| 2026.07.08 | ₩103,557 | ₩105,326 | ₩101,842 | ₩104,401 | +0.82% | 63.6만 |
|---|
| 2026.07.07 | ₩108,354 | ₩109,150 | ₩103,061 | ₩104,173 | -3.86% | 68.2만 |
|---|
| 2026.07.06 | ₩108,501 | ₩110,538 | ₩107,604 | ₩108,850 | +0.32% | 63.5만 |
|---|
| 2026.07.02 | ₩105,594 | ₩109,788 | ₩105,594 | ₩108,314 | +2.58% | 88만 |
|---|
| 2026.07.01 | ₩106,974 | ₩111,550 | ₩104,790 | ₩104,870 | -1.97% | 71만 |
|---|
| 2026.06.30 | ₩109,305 | ₩110,639 | ₩107,550 | ₩108,756 | -0.50% | 57.5만 |
|---|
| 2026.06.29 | ₩108,850 | ₩110,552 | ₩106,297 | ₩108,287 | -0.52% | 88만 |
|---|
| 2026.06.26 | ₩112,575 | ₩115,349 | ₩107,202 | ₩108,917 | -3.25% | 267.6만 |
|---|
| 2026.06.25 | ₩112,615 | ₩115,644 | ₩111,939 | ₩113,714 | +0.98% | 41.7만 |
|---|
| 2026.06.24 | ₩113,607 | ₩115,476 | ₩111,610 | ₩112,763 | -0.74% | 55.8만 |
|---|
| 2026.06.23 | ₩115,992 | ₩117,399 | ₩114,840 | ₩115,389 | -0.52% | 58.1만 |
|---|
| 2026.06.22 | ₩120,602 | ₩120,602 | ₩116,662 | ₩117,868 | -2.27% | 70.1만 |
|---|
| 2026.06.18 | ₩126,886 | ₩128,468 | ₩120,843 | ₩121,379 | -4.34% | 122.5만 |
|---|
| 2026.06.17 | ₩125,077 | ₩130,451 | ₩124,930 | ₩127,396 | +1.85% | 56.4만 |
|---|
| 2026.06.16 | ₩127,087 | ₩129,004 | ₩124,635 | ₩125,252 | -1.44% | 62.8만 |
|---|
| 2026.06.15 | ₩131,845 | ₩132,220 | ₩127,811 | ₩128,495 | -2.54% | 54.2만 |
|---|
| 2026.06.12 | ₩126,551 | ₩132,622 | ₩126,551 | ₩131,469 | +3.89% | 58.2만 |
|---|
| 2026.06.11 | ₩128,789 | ₩129,272 | ₩124,421 | ₩125,989 | -2.17% | 62.5만 |
|---|
| 2026.06.10 | ₩130,451 | ₩133,607 | ₩127,302 | ₩127,610 | -2.18% | 52.9만 |
|---|
| 2026.06.09 | ₩131,000 | ₩131,000 | ₩124,294 | ₩126,860 | -3.16% | 71만 |
|---|
| 2026.06.08 | ₩135,235 | ₩136,280 | ₩129,218 | ₩132,528 | -2.00% | 49.2만 |
|---|
| 2026.06.05 | ₩140,287 | ₩140,287 | ₩131,554 | ₩133,895 | -4.56% | 73.8만 |
|---|
| 2026.06.04 | ₩142,203 | ₩147,014 | ₩139,764 | ₩141,948 | -0.18% | 85.8만 |
|---|
| 2026.06.03 | ₩143,999 | ₩145,352 | ₩138,679 | ₩141,881 | -1.47% | 108.7만 |
|---|
| 2026.06.02 | ₩141,747 | ₩147,925 | ₩141,734 | ₩147,777 | +4.25% | 179.3만 |
|---|
| 2026.06.01 | ₩132,005 | ₩143,128 | ₩131,992 | ₩142,377 | +7.86% | 145.1만 |
|---|
| 2026.05.29 | ₩139,416 | ₩139,992 | ₩126,149 | ₩126,685 | -9.13% | 166.4만 |
|---|
| 2026.05.28 | ₩128,816 | ₩140,354 | ₩128,776 | ₩140,139 | +8.79% | 110.7만 |
|---|
| 2026.05.27 | ₩123,349 | ₩131,134 | ₩121,808 | ₩129,942 | +5.34% | 129.7만 |
|---|
| 2026.05.26 | ₩116,863 | ₩125,902 | ₩116,836 | ₩124,729 | +6.73% | 103.4만 |
|---|
| 2026.05.22 | ₩114,987 | ₩116,795 | ₩112,280 | ₩112,468 | -2.19% | 63.2만 |
|---|
| 2026.05.21 | ₩112,562 | ₩115,925 | ₩112,562 | ₩114,505 | +1.73% | 63만 |
|---|
| 2026.05.20 | ₩115,630 | ₩115,630 | ₩112,454 | ₩113,446 | -1.89% | 84.6만 |
|---|
| 2026.05.19 | ₩114,170 | ₩115,242 | ₩112,582 | ₩113,915 | -0.22% | 86.8만 |
|---|
| 2026.05.18 | ₩113,821 | ₩115,818 | ₩108,823 | ₩114,706 | +0.78% | 77.2만 |
|---|
| 2026.05.15 | ₩113,004 | ₩114,773 | ₩112,649 | ₩114,089 | +0.96% | 69.9만 |
|---|
| 2026.05.14 | ₩113,875 | ₩117,922 | ₩111,691 | ₩115,068 | +1.05% | 91.9만 |
|---|
| 2026.05.13 | ₩118,605 | ₩119,262 | ₩113,352 | ₩114,009 | -3.88% | 74.4만 |
|---|
| 2026.05.12 | ₩116,448 | ₩119,222 | ₩116,260 | ₩118,297 | +1.59% | 57.4만 |
|---|
| 2026.05.11 | ₩115,577 | ₩120,052 | ₩115,577 | ₩116,823 | +1.08% | 83.8만 |
|---|
| 2026.05.08 | ₩117,332 | ₩120,602 | ₩114,418 | ₩115,068 | -1.93% | 68.7만 |
|---|
| 2026.05.07 | ₩116,743 | ₩119,617 | ₩115,188 | ₩117,707 | +0.83% | 69.7만 |
|---|
| 2026.05.06 | ₩115,376 | ₩118,753 | ₩114,174 | ₩117,305 | +1.67% | 76.7만 |
|---|
| 2026.05.05 | ₩112,562 | ₩119,168 | ₩112,562 | ₩116,046 | +3.10% | 81.1만 |
|---|
| 2026.05.04 | ₩115,054 | ₩117,955 | ₩112,086 | ₩112,588 | -2.14% | 163.1만 |
|---|
| 2026.05.01 | ₩111,396 | ₩119,262 | ₩105,875 | ₩115,510 | +3.69% | 260만 |
|---|
| 2026.04.30 | ₩120,093 | ₩122,538 | ₩118,887 | ₩120,401 | +0.26% | 89.4만 |
|---|
| 2026.04.29 | ₩120,548 | ₩122,706 | ₩120,535 | ₩120,642 | +0.08% | 61만 |
|---|
| 2026.04.28 | ₩117,962 | ₩120,227 | ₩117,118 | ₩119,985 | +1.72% | 62.1만 |
|---|
| 2026.04.27 | ₩116,582 | ₩118,699 | ₩115,711 | ₩117,212 | +0.54% | 69.3만 |
|---|
| 2026.04.24 | ₩116,260 | ₩118,954 | ₩114,826 | ₩116,126 | -0.12% | 83.7만 |
|---|
| 2026.04.23 | ₩118,967 | ₩120,749 | ₩115,356 | ₩118,753 | -0.18% | 68.5만 |
|---|
| 2026.04.22 | ₩122,893 | ₩122,974 | ₩118,123 | ₩118,913 | -3.24% | 109.6만 |
|---|
| 2026.04.21 | ₩118,096 | ₩124,354 | ₩118,096 | ₩121,392 | +2.79% | 80.3만 |
|---|
| 2026.04.20 | ₩115,684 | ₩117,975 | ₩114,719 | ₩117,667 | +1.71% | 78.1만 |
|---|
| 2026.04.17 | ₩114,290 | ₩116,662 | ₩113,419 | ₩115,738 | +1.27% | 88만 |
|---|
| 2026.04.16 | ₩119,409 | ₩121,071 | ₩114,170 | ₩115,001 | -3.69% | 107.8만 |
|---|
| 2026.04.15 | ₩113,996 | ₩120,320 | ₩113,620 | ₩119,007 | +4.40% | 68.9만 |
|---|
| 2026.04.14 | ₩118,042 | ₩118,210 | ₩113,634 | ₩114,934 | -2.63% | 78.3만 |
|---|
| 2026.04.13 | ₩118,927 | ₩120,870 | ₩116,354 | ₩117,640 | -1.08% | 56.8만 |
|---|
| 2026.04.10 | ₩115,764 | ₩120,870 | ₩114,934 | ₩118,391 | +2.27% | 69.7만 |
|---|
| 2026.04.09 | ₩119,275 | ₩120,562 | ₩110,109 | ₩114,840 | -3.72% | 122.2만 |
|---|
| 2026.04.08 | ₩124,769 | ₩127,101 | ₩116,508 | ₩119,744 | -4.03% | 107.5만 |
|---|
| 2026.04.07 | ₩126,471 | ₩128,642 | ₩123,362 | ₩124,635 | -1.45% | 40.5만 |
|---|
| 2026.04.06 | ₩127,704 | ₩129,272 | ₩124,340 | ₩126,766 | -0.73% | 54.8만 |
|---|
| 2026.04.02 | ₩122,746 | ₩127,335 | ₩122,746 | ₩127,154 | +3.59% | 48만 |
|---|
| 2026.04.01 | ₩124,394 | ₩127,141 | ₩122,505 | ₩123,148 | -1.00% | 67.1만 |
|---|
| 2026.03.31 | ₩125,935 | ₩128,930 | ₩122,933 | ₩124,823 | -0.88% | 88.1만 |
|---|
| 2026.03.30 | ₩134,980 | ₩134,980 | ₩125,821 | ₩126,257 | -6.46% | 95.5만 |
|---|
| 2026.03.27 | ₩128,240 | ₩133,801 | ₩128,106 | ₩132,876 | +3.62% | 66.9만 |
|---|
| 2026.03.26 | ₩128,910 | ₩131,443 | ₩127,369 | ₩128,133 | -0.60% | 60.5만 |
|---|
| 2026.03.25 | ₩127,570 | ₩130,277 | ₩126,766 | ₩129,754 | +1.71% | 70.2만 |
|---|
| 2026.03.24 | ₩116,582 | ₩129,098 | ₩116,354 | ₩128,079 | +9.86% | 125.9만 |
|---|
| 2026.03.23 | ₩118,592 | ₩122,371 | ₩115,724 | ₩115,898 | -2.27% | 95.3만 |
|---|
| 2026.03.20 | ₩122,813 | ₩123,094 | ₩116,783 | ₩118,645 | -3.39% | 177만 |
|---|
| 2026.03.19 | ₩116,166 | ₩125,158 | ₩116,166 | ₩121,433 | +4.53% | 90.9만 |
|---|
| 2026.03.18 | ₩114,451 | ₩117,855 | ₩112,870 | ₩117,426 | +2.60% | 68만 |
|---|
| 2026.03.17 | ₩114,612 | ₩115,684 | ₩113,071 | ₩115,510 | +0.78% | 71.5만 |
|---|
| 2026.03.16 | ₩115,242 | ₩115,972 | ₩111,657 | ₩113,526 | -1.49% | 47.7만 |
|---|
| 2026.03.13 | ₩115,041 | ₩115,282 | ₩110,471 | ₩114,063 | -0.85% | 78.3만 |
|---|
| 2026.03.12 | ₩112,026 | ₩115,697 | ₩110,257 | ₩114,357 | +2.08% | 91.1만 |
|---|
| 2026.03.11 | ₩107,068 | ₩113,714 | ₩106,532 | ₩113,486 | +5.99% | 66만 |
|---|
| 2026.03.10 | ₩105,754 | ₩111,007 | ₩104,870 | ₩108,006 | +2.13% | 82.5만 |
|---|
| 2026.03.09 | ₩102,324 | ₩107,202 | ₩101,547 | ₩105,781 | +3.38% | 77.7만 |
|---|
| 2026.03.06 | ₩104,522 | ₩106,036 | ₩102,860 | ₩103,664 | -0.82% | 52.5만 |
|---|
| 2026.03.05 | ₩111,181 | ₩112,117 | ₩104,213 | ₩106,304 | -4.39% | 103.3만 |
|---|
| 2026.03.04 | ₩111,302 | ₩113,593 | ₩108,059 | ₩112,696 | +1.25% | 89.6만 |
|---|
| 2026.03.03 | ₩105,701 | ₩111,637 | ₩103,744 | ₩109,801 | +3.88% | 145.2만 |
|---|
| 2026.03.02 | ₩110,820 | ₩110,820 | ₩106,264 | ₩108,716 | -1.90% | 139.5만 |
|---|
| 2026.02.27 | ₩111,449 | ₩112,441 | ₩109,460 | ₩111,543 | +0.08% | 187.7만 |
|---|
| 2026.02.26 | ₩116,434 | ₩117,031 | ₩111,932 | ₩113,473 | -2.54% | 77.7만 |
|---|
| 2026.02.25 | ₩122,679 | ₩122,866 | ₩116,756 | ₩117,587 | -4.15% | 51만 |
|---|
| 2026.02.24 | ₩116,180 | ₩122,612 | ₩115,945 | ₩121,352 | +4.45% | 110.5만 |
|---|
| 2026.02.23 | ₩113,902 | ₩116,957 | ₩113,768 | ₩116,649 | +2.41% | 74.5만 |
|---|
| 2026.02.20 | ₩113,955 | ₩116,099 | ₩111,771 | ₩113,915 | -0.04% | 134.4만 |
|---|
| 2026.02.19 | ₩114,773 | ₩115,679 | ₩111,929 | ₩114,585 | -0.16% | 118.5만 |
|---|
| 2026.02.18 | ₩115,483 | ₩118,190 | ₩114,331 | ₩116,689 | +1.04% | 63.9만 |
|---|
| 2026.02.17 | ₩115,054 | ₩117,801 | ₩112,749 | ₩113,794 | -1.09% | 99.3만 |
|---|
| 2026.02.13 | ₩113,996 | ₩116,555 | ₩109,145 | ₩115,617 | +1.42% | 154.5만 |
|---|
| 2026.02.12 | ₩122,518 | ₩122,518 | ₩114,625 | ₩115,362 | -5.84% | 121.4만 |
|---|
| 2026.02.11 | ₩123,041 | ₩124,769 | ₩117,634 | ₩121,459 | -1.29% | 95만 |
|---|
| 2026.02.10 | ₩125,680 | ₩125,975 | ₩119,945 | ₩121,017 | -3.71% | 109.2만 |
|---|
| 2026.02.09 | ₩120,119 | ₩126,297 | ₩118,470 | ₩125,962 | +4.86% | 87만 |
|---|
| 2026.02.06 | ₩117,734 | ₩121,098 | ₩117,165 | ₩119,329 | +1.35% | 147.4만 |
|---|
| 2026.02.05 | ₩113,419 | ₩117,145 | ₩112,749 | ₩115,939 | +2.22% | 161.9만 |
|---|
| 2026.02.04 | ₩124,139 | ₩124,139 | ₩116,220 | ₩118,458 | -4.58% | 85.1만 |
|---|
| 2026.02.03 | ₩122,531 | ₩122,712 | ₩119,275 | ₩121,647 | -0.72% | 112만 |
|---|
| 2026.02.02 | ₩118,873 | ₩120,843 | ₩116,796 | ₩119,717 | +0.71% | 78.8만 |
|---|
| 2026.01.30 | ₩119,744 | ₩122,505 | ₩118,136 | ₩119,664 | -0.07% | 101만 |
|---|
| 2026.01.29 | ₩125,667 | ₩126,498 | ₩120,803 | ₩123,402 | -1.80% | 120.2만 |
|---|
| 2026.01.28 | ₩124,474 | ₩124,990 | ₩118,806 | ₩120,722 | -3.01% | 75.5만 |
|---|
| 2026.01.27 | ₩121,272 | ₩124,622 | ₩121,217 | ₩123,791 | +2.08% | 98.1만 |
|---|
| 2026.01.26 | ₩133,479 | ₩133,533 | ₩119,436 | ₩119,918 | -10.16% | 184.7만 |
|---|
| 2026.01.23 | ₩134,779 | ₩134,779 | ₩129,339 | ₩131,818 | -2.20% | 60.7만 |
|---|
| 2026.01.22 | ₩135,342 | ₩137,915 | ₩131,483 | ₩131,764 | -2.64% | 74.9만 |
|---|
| 2026.01.21 | ₩135,047 | ₩135,396 | ₩129,995 | ₩133,828 | -0.90% | 101만 |
|---|
| 2026.01.20 | ₩135,436 | ₩137,486 | ₩131,362 | ₩132,649 | -2.06% | 132만 |
|---|
| 2026.01.16 | ₩134,525 | ₩138,652 | ₩132,327 | ₩134,096 | -0.32% | 90.6만 |
|---|
| 2026.01.15 | ₩136,588 | ₩139,380 | ₩135,047 | ₩137,272 | +0.50% | 84.1만 |
|---|
| 2026.01.14 | ₩135,355 | ₩141,164 | ₩135,061 | ₩136,789 | +1.06% | 128.7만 |
|---|
| 2026.01.13 | ₩134,283 | ₩135,798 | ₩131,804 | ₩134,953 | +0.50% | 49.8만 |
|---|
| 2026.01.12 | ₩131,858 | ₩135,342 | ₩130,076 | ₩134,270 | +1.83% | 72.2만 |
|---|
| 2026.01.09 | ₩128,736 | ₩132,996 | ₩127,972 | ₩129,942 | +0.94% | 171.3만 |
|---|
| 2026.01.08 | ₩121,272 | ₩128,701 | ₩121,191 | ₩128,119 | +5.65% | 62.1만 |
|---|
| 2026.01.07 | ₩121,258 | ₩123,201 | ₩120,294 | ₩123,054 | +1.48% | 57.8만 |
|---|
| 2026.01.06 | ₩120,883 | ₩124,890 | ₩120,267 | ₩121,701 | +0.68% | 79.1만 |
|---|
| 2026.01.05 | ₩120,615 | ₩122,397 | ₩118,974 | ₩120,521 | -0.08% | 61.3만 |
|---|
| 2026.01.02 | ₩118,980 | ₩120,468 | ₩116,729 | ₩119,999 | +0.86% | 42만 |
|---|
| 2025.12.31 | ₩117,520 | ₩118,471 | ₩116,381 | ₩118,150 | +0.54% | 44.2만 |
|---|
| 2025.12.30 | ₩121,660 | ₩121,674 | ₩118,243 | ₩118,806 | -2.35% | 43.5만 |
|---|
| 2025.12.29 | ₩116,903 | ₩121,111 | ₩116,903 | ₩119,476 | +2.20% | 44.6만 |
|---|
| 2025.12.26 | ₩120,428 | ₩120,428 | ₩118,592 | ₩119,516 | -0.76% | 23.7만 |
|---|
| 2025.12.24 | ₩118,431 | ₩120,468 | ₩118,431 | ₩119,476 | +0.88% | 21.9만 |
|---|
| 2025.12.23 | ₩116,434 | ₩120,133 | ₩116,434 | ₩119,530 | +2.66% | 51.9만 |
|---|
| 2025.12.22 | ₩117,614 | ₩120,468 | ₩116,156 | ₩116,743 | -0.74% | 52.3만 |
|---|
| 2025.12.19 | ₩113,607 | ₩119,335 | ₩113,540 | ₩117,158 | +3.13% | 227.9만 |
|---|
| 2025.12.18 | ₩113,902 | ₩116,716 | ₩112,119 | ₩114,572 | +0.59% | 96.1만 |
|---|
| 2025.12.17 | ₩110,391 | ₩114,391 | ₩110,243 | ₩113,768 | +3.06% | 99.1만 |
|---|
| 2025.12.16 | ₩110,471 | ₩114,438 | ₩110,217 | ₩111,959 | +1.35% | 100만 |
|---|
| 2025.12.15 | ₩112,669 | ₩113,902 | ₩110,123 | ₩111,905 | -0.68% | 76.5만 |
|---|
| 2025.12.12 | ₩113,781 | ₩114,331 | ₩108,756 | ₩111,771 | -1.77% | 64.9만 |
|---|
| 2025.12.11 | ₩106,974 | ₩113,513 | ₩106,960 | ₩112,722 | +5.37% | 76.6만 |
|---|
| 2025.12.10 | ₩107,979 | ₩108,595 | ₩105,553 | ₩107,590 | -0.36% | 63.7만 |
|---|
| 2025.12.09 | ₩104,870 | ₩108,622 | ₩104,870 | ₩108,300 | +3.27% | 49.2만 |
|---|
| 2025.12.08 | ₩109,292 | ₩109,694 | ₩104,522 | ₩105,915 | -3.09% | 70.5만 |
|---|
| 2025.12.05 | ₩110,699 | ₩113,593 | ₩109,279 | ₩109,359 | -1.21% | 62.3만 |
|---|
| 2025.12.04 | ₩109,949 | ₩111,356 | ₩109,212 | ₩110,699 | +0.68% | 56.8만 |
|---|
| 2025.12.03 | ₩105,192 | ₩112,548 | ₩105,192 | ₩111,114 | +5.63% | 100.3만 |
|---|
| 2025.12.02 | ₩104,160 | ₩107,845 | ₩104,160 | ₩104,522 | +0.35% | 62.1만 |
|---|
| 2025.12.01 | ₩104,642 | ₩106,699 | ₩103,074 | ₩103,825 | -0.78% | 51.7만 |
|---|
| 2025.11.28 | ₩104,843 | ₩105,192 | ₩103,409 | ₩104,910 | +0.06% | 27.4만 |
|---|
| 2025.11.26 | ₩104,227 | ₩107,188 | ₩104,227 | ₩105,486 | +1.21% | 67.2만 |
|---|
| 2025.11.25 | ₩102,284 | ₩104,924 | ₩100,280 | ₩103,691 | +1.38% | 56.1만 |
|---|
| 2025.11.24 | ₩102,110 | ₩102,733 | ₩100,783 | ₩101,533 | -0.56% | 83.7만 |
|---|
| 2025.11.21 | ₩97,433 | ₩100,890 | ₩96,207 | ₩100,595 | +3.25% | 80.2만 |
|---|
| 2025.11.20 | ₩103,007 | ₩103,584 | ₩97,808 | ₩97,915 | -4.94% | 103.2만 |
|---|
| 2025.11.19 | ₩104,709 | ₩106,176 | ₩101,158 | ₩101,507 | -3.06% | 67.2만 |
|---|
| 2025.11.18 | ₩104,522 | ₩106,257 | ₩103,455 | ₩104,589 | +0.06% | 44.1만 |
|---|
| 2025.11.17 | ₩104,991 | ₩107,188 | ₩102,860 | ₩104,535 | -0.43% | 59.3만 |
|---|
| 2025.11.14 | ₩105,285 | ₩108,542 | ₩104,508 | ₩105,567 | +0.27% | 76.4만 |
|---|
| 2025.11.13 | ₩112,253 | ₩112,923 | ₩106,411 | ₩107,711 | -4.05% | 100.5만 |
|---|
| 2025.11.12 | ₩111,490 | ₩115,054 | ₩110,927 | ₩112,629 | +1.02% | 111.9만 |
|---|
| 2025.11.11 | ₩110,123 | ₩110,733 | ₩107,215 | ₩110,498 | +0.34% | 71.9만 |
|---|
| 2025.11.10 | ₩109,614 | ₩111,222 | ₩107,994 | ₩110,364 | +0.68% | 96.4만 |
|---|
| 2025.11.07 | ₩107,202 | ₩109,675 | ₩104,568 | ₩108,796 | +1.49% | 136.9만 |
|---|
| 2025.11.06 | ₩98,853 | ₩110,270 | ₩97,714 | ₩108,944 | +10.21% | 332.6만 |
|---|
| 2025.11.05 | ₩87,168 | ₩89,761 | ₩86,646 | ₩88,522 | +1.55% | 66.9만 |
|---|
| 2025.11.04 | ₩90,813 | ₩91,396 | ₩86,123 | ₩86,860 | -4.35% | 80.4만 |
|---|
| 2025.11.03 | ₩91,108 | ₩94,847 | ₩88,441 | ₩93,118 | +2.21% | 125만 |
|---|
| 2025.10.31 | ₩87,101 | ₩91,604 | ₩86,270 | ₩90,907 | +4.37% | 101.1만 |
|---|
| 2025.10.30 | ₩84,475 | ₩86,940 | ₩83,403 | ₩86,351 | +2.22% | 73.5만 |
|---|
| 2025.10.29 | ₩87,235 | ₩88,843 | ₩85,064 | ₩86,056 | -1.35% | 62.2만 |
|---|
| 2025.10.28 | ₩84,743 | ₩86,900 | ₩83,671 | ₩86,404 | +1.96% | 50.1만 |
|---|
| 2025.10.27 | ₩86,177 | ₩86,753 | ₩84,488 | ₩86,337 | +0.19% | 52.5만 |
|---|
| 2025.10.24 | ₩84,408 | ₩87,034 | ₩84,408 | ₩86,163 | +2.08% | 83.6만 |
|---|
| 2025.10.23 | ₩84,997 | ₩85,319 | ₩83,671 | ₩84,019 | -1.15% | 66.7만 |
|---|
| 2025.10.22 | ₩84,957 | ₩86,592 | ₩82,907 | ₩83,577 | -1.62% | 83.7만 |
|---|
| 2025.10.21 | ₩88,482 | ₩89,105 | ₩85,547 | ₩86,753 | -1.95% | 56.3만 |
|---|
| 2025.10.20 | ₩87,704 | ₩91,255 | ₩87,704 | ₩90,478 | +3.16% | 55.8만 |
|---|
| 2025.10.17 | ₩87,436 | ₩89,044 | ₩86,230 | ₩87,423 | -0.02% | 54.5만 |
|---|
| 2025.10.16 | ₩88,602 | ₩90,666 | ₩87,731 | ₩89,219 | +0.70% | 53.3만 |
|---|
| 2025.10.15 | ₩90,626 | ₩91,751 | ₩86,887 | ₩87,946 | -2.96% | 118.5만 |
|---|
| 2025.10.14 | ₩87,316 | ₩91,068 | ₩86,766 | ₩90,076 | +3.16% | 67.2만 |
|---|
| 2025.10.13 | ₩87,101 | ₩89,520 | ₩86,632 | ₩89,138 | +2.34% | 57.1만 |
|---|
| 2025.10.10 | ₩88,441 | ₩90,304 | ₩85,024 | ₩85,292 | -3.56% | 62.2만 |
|---|