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 | ₩120,894 | ₩127,135 | ₩120,305 | ₩124,644 | +3.10% | 56.5만 |
| 2026.10.08 | ₩120,425 | ₩123,720 | ₩120,050 | ₩120,265 | -0.13% | 59.7만 |
| 2026.10.07 | ₩121,604 | ₩121,959 | ₩117,760 | ₩119,957 | -1.35% | 41.9만 |
| 2026.10.06 | ₩124,564 | ₩124,564 | ₩120,506 | ₩123,773 | -0.63% | 33.6만 |
| 2026.10.05 | ₩120,372 | ₩125,086 | ₩119,193 | ₩123,599 | +2.68% | 66.3만 |
| 2026.10.02 | ₩120,506 | ₩121,617 | ₩119,247 | ₩119,662 | -0.70% | 38.2만 |
| 2026.10.01 | ₩116,582 | ₩119,548 | ₩115,524 | ₩119,300 | +2.33% | 65.9만 |
| 2026.09.30 | ₩119,341 | ₩121,778 | ₩117,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,948 |
| -1.17% |
| 66.2만 |
| 2026.09.29 | ₩121,818 | ₩123,994 | ₩116,528 | ₩117,894 | -3.22% | 74.2만 |
|---|
| 2026.09.28 | ₩119,541 | ₩123,010 | ₩118,725 | ₩122,876 | +2.79% | 98.2만 |
|---|
| 2026.09.25 | ₩118,108 | ₩120,104 | ₩116,967 | ₩119,876 | +1.50% | 38.6만 |
|---|
| 2026.09.24 | ₩120,546 | ₩120,546 | ₩118,052 | ₩119,126 | -1.18% | 72.2만 |
|---|
| 2026.09.23 | ₩121,591 | ₩121,878 | ₩119,220 | ₩120,854 | -0.61% | 33.3만 |
|---|
| 2026.09.22 | ₩118,845 | ₩125,461 | ₩118,510 | ₩123,345 | +3.79% | 61.7만 |
|---|
| 2026.09.21 | ₩119,541 | ₩119,836 | ₩118,062 | ₩118,483 | -0.89% | 50.3만 |
|---|
| 2026.09.18 | ₩118,564 | ₩120,305 | ₩116,930 | ₩117,760 | -0.68% | 199.7만 |
|---|
| 2026.09.17 | ₩126,077 | ₩128,447 | ₩122,494 | ₩122,943 | -2.49% | 61.2만 |
|---|
| 2026.09.16 | ₩124,711 | ₩127,014 | ₩122,729 | ₩124,175 | -0.43% | 71.7만 |
|---|
| 2026.09.15 | ₩127,858 | ₩128,514 | ₩119,716 | ₩122,675 | -4.05% | 120.3만 |
|---|
| 2026.09.14 | ₩128,488 | ₩129,291 | ₩125,738 | ₩127,845 | -0.50% | 69.3만 |
|---|
| 2026.09.11 | ₩136,737 | ₩138,545 | ₩128,568 | ₩130,938 | -4.24% | 66.6만 |
|---|
| 2026.09.10 | ₩137,514 | ₩139,952 | ₩135,813 | ₩136,135 | -1.00% | 35만 |
|---|
| 2026.09.09 | ₩142,429 | ₩143,688 | ₩139,322 | ₩139,751 | -1.88% | 34.2만 |
|---|
| 2026.09.08 | ₩140,661 | ₩143,373 | ₩138,974 | ₩141,398 | +0.52% | 33.8만 |
|---|
| 2026.09.04 | ₩138,063 | ₩142,215 | ₩136,269 | ₩139,885 | +1.32% | 39.8만 |
|---|
| 2026.09.03 | ₩145,643 | ₩145,797 | ₩136,978 | ₩138,304 | -5.04% | 50.8만 |
|---|
| 2026.09.02 | ₩143,581 | ₩149,219 | ₩142,242 | ₩145,349 | +1.23% | 46.2만 |
|---|
| 2026.09.01 | ₩144,666 | ₩147,318 | ₩142,001 | ₩142,269 | -1.66% | 40.4만 |
|---|
| 2026.08.31 | ₩146,045 | ₩147,987 | ₩144,512 | ₩144,960 | -0.74% | 61.3만 |
|---|
| 2026.08.28 | ₩145,322 | ₩147,184 | ₩143,019 | ₩143,393 | -1.33% | 46.9만 |
|---|
| 2026.08.27 | ₩140,648 | ₩146,527 | ₩139,336 | ₩144,987 | +3.09% | 59.1만 |
|---|
| 2026.08.26 | ₩142,697 | ₩145,670 | ₩138,184 | ₩140,916 | -1.25% | 62만 |
|---|
| 2026.08.25 | ₩141,465 | ₩141,961 | ₩137,568 | ₩141,010 | -0.32% | 46.6만 |
|---|
| 2026.08.24 | ₩143,608 | ₩148,925 | ₩140,869 | ₩142,764 | -0.59% | 72.9만 |
|---|
| 2026.08.21 | ₩140,889 | ₩146,541 | ₩140,665 | ₩142,938 | +1.45% | 77.7만 |
|---|
| 2026.08.20 | ₩137,876 | ₩141,961 | ₩137,226 | ₩138,425 | +0.40% | 51.9만 |
|---|
| 2026.08.19 | ₩133,925 | ₩141,639 | ₩133,644 | ₩140,688 | +5.05% | 68.4만 |
|---|
| 2026.08.18 | ₩130,215 | ₩132,264 | ₩129,130 | ₩130,898 | +0.52% | 32.4만 |
|---|
| 2026.08.17 | ₩131,153 | ₩132,894 | ₩129,025 | ₩132,090 | +0.71% | 57.9만 |
|---|
| 2026.08.14 | ₩128,072 | ₩132,586 | ₩128,006 | ₩131,514 | +2.69% | 53.5만 |
|---|
| 2026.08.13 | ₩128,488 | ₩131,273 | ₩116,441 | ₩126,398 | -1.63% | 45.2만 |
|---|
| 2026.08.12 | ₩132,934 | ₩133,758 | ₩128,903 | ₩129,532 | -2.56% | 63만 |
|---|
| 2026.08.11 | ₩128,983 | ₩131,581 | ₩127,537 | ₩130,965 | +1.54% | 71.5만 |
|---|
| 2026.08.10 | ₩122,474 | ₩128,139 | ₩120,586 | ₩127,724 | +4.29% | 59.4만 |
|---|
| 2026.08.07 | ₩118,925 | ₩123,613 | ₩117,530 | ₩123,171 | +3.57% | 70.3만 |
|---|
| 2026.08.06 | ₩115,925 | ₩122,233 | ₩111,506 | ₩120,024 | +3.54% | 91.8만 |
|---|
| 2026.08.05 | ₩110,783 | ₩114,184 | ₩110,435 | ₩112,899 | +1.91% | 82.5만 |
|---|
| 2026.08.04 | ₩108,707 | ₩110,850 | ₩108,386 | ₩109,149 | +0.41% | 48.7만 |
|---|
| 2026.08.03 | ₩106,457 | ₩108,339 | ₩104,462 | ₩107,810 | +1.27% | 52.4만 |
|---|
| 2026.07.31 | ₩107,917 | ₩108,372 | ₩104,462 | ₩106,350 | -1.45% | 86.2만 |
|---|
| 2026.07.30 | ₩107,113 | ₩108,289 | ₩105,593 | ₩107,676 | +0.53% | 52.1만 |
|---|
| 2026.07.29 | ₩105,801 | ₩107,127 | ₩102,553 | ₩105,828 | +0.03% | 118.1만 |
|---|
| 2026.07.28 | ₩106,658 | ₩108,506 | ₩104,488 | ₩105,801 | -0.80% | 145.9만 |
|---|
| 2026.07.27 | ₩107,702 | ₩109,363 | ₩105,680 | ₩108,024 | +0.30% | 65.2만 |
|---|
| 2026.07.24 | ₩110,180 | ₩110,193 | ₩106,624 | ₩107,234 | -2.67% | 55.5만 |
|---|
| 2026.07.23 | ₩112,042 | ₩113,676 | ₩107,810 | ₩108,546 | -3.12% | 68.8만 |
|---|
| 2026.07.22 | ₩108,104 | ₩111,332 | ₩107,301 | ₩111,292 | +2.95% | 54만 |
|---|
| 2026.07.21 | ₩106,698 | ₩108,252 | ₩104,462 | ₩106,819 | +0.11% | 52.6만 |
|---|
| 2026.07.20 | ₩106,176 | ₩106,269 | ₩104,132 | ₩105,801 | -0.35% | 57.1만 |
|---|
| 2026.07.17 | ₩106,939 | ₩108,037 | ₩105,312 | ₩105,680 | -1.18% | 68만 |
|---|
| 2026.07.16 | ₩110,368 | ₩110,997 | ₩106,981 | ₩107,729 | -2.39% | 44.8만 |
|---|
| 2026.07.15 | ₩112,269 | ₩113,019 | ₩109,074 | ₩109,618 | -2.36% | 42.9만 |
|---|
| 2026.07.14 | ₩113,073 | ₩113,238 | ₩109,845 | ₩111,600 | -1.30% | 53.9만 |
|---|
| 2026.07.13 | ₩107,261 | ₩110,207 | ₩107,261 | ₩109,979 | +2.53% | 61.9만 |
|---|
| 2026.07.10 | ₩105,145 | ₩107,622 | ₩104,984 | ₩107,261 | +2.01% | 59.9만 |
|---|
| 2026.07.09 | ₩104,341 | ₩106,604 | ₩102,453 | ₩105,894 | +1.49% | 52.9만 |
|---|
| 2026.07.08 | ₩103,497 | ₩105,265 | ₩101,783 | ₩104,341 | +0.82% | 63.6만 |
|---|
| 2026.07.07 | ₩108,292 | ₩109,087 | ₩103,002 | ₩104,113 | -3.86% | 68.2만 |
|---|
| 2026.07.06 | ₩108,439 | ₩110,475 | ₩107,542 | ₩108,787 | +0.32% | 63.5만 |
|---|
| 2026.07.02 | ₩105,533 | ₩109,725 | ₩105,533 | ₩108,252 | +2.58% | 88만 |
|---|
| 2026.07.01 | ₩106,912 | ₩111,486 | ₩104,729 | ₩104,810 | -1.97% | 71만 |
|---|
| 2026.06.30 | ₩109,243 | ₩110,575 | ₩107,488 | ₩108,694 | -0.50% | 57.5만 |
|---|
| 2026.06.29 | ₩108,787 | ₩110,488 | ₩106,236 | ₩108,225 | -0.52% | 88만 |
|---|
| 2026.06.26 | ₩112,510 | ₩115,283 | ₩107,140 | ₩108,854 | -3.25% | 267.6만 |
|---|
| 2026.06.25 | ₩112,551 | ₩115,577 | ₩111,874 | ₩113,649 | +0.98% | 41.7만 |
|---|
| 2026.06.24 | ₩113,542 | ₩115,410 | ₩111,546 | ₩112,698 | -0.74% | 55.8만 |
|---|
| 2026.06.23 | ₩115,925 | ₩117,332 | ₩114,774 | ₩115,323 | -0.52% | 58.1만 |
|---|
| 2026.06.22 | ₩120,533 | ₩120,533 | ₩116,595 | ₩117,800 | -2.27% | 70.1만 |
|---|
| 2026.06.18 | ₩126,814 | ₩128,394 | ₩120,774 | ₩121,309 | -4.34% | 122.5만 |
|---|
| 2026.06.17 | ₩125,006 | ₩130,376 | ₩124,858 | ₩127,322 | +1.85% | 56.4만 |
|---|
| 2026.06.16 | ₩127,014 | ₩128,930 | ₩124,564 | ₩125,180 | -1.44% | 62.8만 |
|---|
| 2026.06.15 | ₩131,769 | ₩132,144 | ₩127,738 | ₩128,421 | -2.54% | 54.2만 |
|---|
| 2026.06.12 | ₩126,479 | ₩132,546 | ₩126,479 | ₩131,394 | +3.89% | 58.2만 |
|---|
| 2026.06.11 | ₩128,715 | ₩129,197 | ₩124,349 | ₩125,916 | -2.17% | 62.5만 |
|---|
| 2026.06.10 | ₩130,376 | ₩133,530 | ₩127,229 | ₩127,537 | -2.18% | 52.9만 |
|---|
| 2026.06.09 | ₩130,925 | ₩130,925 | ₩124,222 | ₩126,787 | -3.16% | 71만 |
|---|
| 2026.06.08 | ₩135,157 | ₩136,202 | ₩129,144 | ₩132,452 | -2.00% | 49.2만 |
|---|
| 2026.06.05 | ₩140,206 | ₩140,206 | ₩131,478 | ₩133,818 | -4.56% | 73.8만 |
|---|
| 2026.06.04 | ₩142,121 | ₩146,929 | ₩139,684 | ₩141,867 | -0.18% | 85.8만 |
|---|
| 2026.06.03 | ₩143,916 | ₩145,268 | ₩138,599 | ₩141,800 | -1.47% | 108.7만 |
|---|
| 2026.06.02 | ₩141,666 | ₩147,840 | ₩141,652 | ₩147,692 | +4.25% | 179.3만 |
|---|
| 2026.06.01 | ₩131,930 | ₩143,045 | ₩131,916 | ₩142,295 | +7.86% | 145.1만 |
|---|
| 2026.05.29 | ₩139,336 | ₩139,911 | ₩126,077 | ₩126,613 | -9.13% | 166.4만 |
|---|
| 2026.05.28 | ₩128,742 | ₩140,273 | ₩128,702 | ₩140,059 | +8.79% | 110.7만 |
|---|
| 2026.05.27 | ₩123,278 | ₩131,059 | ₩121,738 | ₩129,867 | +5.34% | 129.7만 |
|---|
| 2026.05.26 | ₩116,796 | ₩125,829 | ₩116,769 | ₩124,657 | +6.73% | 103.4만 |
|---|
| 2026.05.22 | ₩114,921 | ₩116,728 | ₩112,216 | ₩112,403 | -2.19% | 63.2만 |
|---|
| 2026.05.21 | ₩112,497 | ₩115,859 | ₩112,497 | ₩114,439 | +1.73% | 63만 |
|---|
| 2026.05.20 | ₩115,564 | ₩115,564 | ₩112,390 | ₩113,381 | -1.89% | 84.6만 |
|---|
| 2026.05.19 | ₩114,104 | ₩115,176 | ₩112,517 | ₩113,850 | -0.22% | 86.8만 |
|---|
| 2026.05.18 | ₩113,756 | ₩115,751 | ₩108,760 | ₩114,640 | +0.78% | 77.2만 |
|---|
| 2026.05.15 | ₩112,939 | ₩114,707 | ₩112,584 | ₩114,024 | +0.96% | 69.9만 |
|---|
| 2026.05.14 | ₩113,809 | ₩117,854 | ₩111,626 | ₩115,001 | +1.05% | 91.9만 |
|---|
| 2026.05.13 | ₩118,537 | ₩119,193 | ₩113,287 | ₩113,943 | -3.88% | 74.4만 |
|---|
| 2026.05.12 | ₩116,381 | ₩119,153 | ₩116,193 | ₩118,229 | +1.59% | 57.4만 |
|---|
| 2026.05.11 | ₩115,510 | ₩119,983 | ₩115,510 | ₩116,756 | +1.08% | 83.8만 |
|---|
| 2026.05.08 | ₩117,265 | ₩120,533 | ₩114,352 | ₩115,001 | -1.93% | 68.7만 |
|---|
| 2026.05.07 | ₩116,675 | ₩119,548 | ₩115,122 | ₩117,640 | +0.83% | 69.7만 |
|---|
| 2026.05.06 | ₩115,309 | ₩118,684 | ₩114,108 | ₩117,238 | +1.67% | 76.7만 |
|---|
| 2026.05.05 | ₩112,497 | ₩119,100 | ₩112,497 | ₩115,979 | +3.10% | 81.1만 |
|---|
| 2026.05.04 | ₩114,988 | ₩117,887 | ₩112,022 | ₩112,524 | -2.14% | 163.1만 |
|---|
| 2026.05.01 | ₩111,332 | ₩119,193 | ₩105,814 | ₩115,443 | +3.69% | 260만 |
|---|
| 2026.04.30 | ₩120,024 | ₩122,468 | ₩118,818 | ₩120,332 | +0.26% | 89.4만 |
|---|
| 2026.04.29 | ₩120,479 | ₩122,635 | ₩120,466 | ₩120,573 | +0.08% | 61만 |
|---|
| 2026.04.28 | ₩117,894 | ₩120,158 | ₩117,050 | ₩119,916 | +1.72% | 62.1만 |
|---|
| 2026.04.27 | ₩116,515 | ₩118,631 | ₩115,644 | ₩117,144 | +0.54% | 69.3만 |
|---|
| 2026.04.24 | ₩116,193 | ₩118,885 | ₩114,760 | ₩116,059 | -0.12% | 83.7만 |
|---|
| 2026.04.23 | ₩118,899 | ₩120,680 | ₩115,289 | ₩118,684 | -0.18% | 68.5만 |
|---|
| 2026.04.22 | ₩122,823 | ₩122,903 | ₩118,055 | ₩118,845 | -3.24% | 109.6만 |
|---|
| 2026.04.21 | ₩118,028 | ₩124,282 | ₩118,028 | ₩121,323 | +2.79% | 80.3만 |
|---|
| 2026.04.20 | ₩115,617 | ₩117,908 | ₩114,653 | ₩117,600 | +1.71% | 78.1만 |
|---|
| 2026.04.17 | ₩114,225 | ₩116,595 | ₩113,354 | ₩115,671 | +1.27% | 88만 |
|---|
| 2026.04.16 | ₩119,341 | ₩121,001 | ₩114,104 | ₩114,934 | -3.69% | 107.8만 |
|---|
| 2026.04.15 | ₩113,930 | ₩120,251 | ₩113,555 | ₩118,939 | +4.40% | 68.9만 |
|---|
| 2026.04.14 | ₩117,975 | ₩118,142 | ₩113,568 | ₩114,867 | -2.63% | 78.3만 |
|---|
| 2026.04.13 | ₩118,858 | ₩120,800 | ₩116,287 | ₩117,573 | -1.08% | 56.8만 |
|---|
| 2026.04.10 | ₩115,698 | ₩120,800 | ₩114,867 | ₩118,323 | +2.27% | 69.7만 |
|---|
| 2026.04.09 | ₩119,207 | ₩120,492 | ₩110,046 | ₩114,774 | -3.72% | 122.2만 |
|---|
| 2026.04.08 | ₩124,698 | ₩127,028 | ₩116,441 | ₩119,675 | -4.03% | 107.5만 |
|---|
| 2026.04.07 | ₩126,398 | ₩128,568 | ₩123,291 | ₩124,564 | -1.45% | 40.5만 |
|---|
| 2026.04.06 | ₩127,631 | ₩129,197 | ₩124,269 | ₩126,693 | -0.73% | 54.8만 |
|---|
| 2026.04.02 | ₩122,675 | ₩127,262 | ₩122,675 | ₩127,081 | +3.59% | 48만 |
|---|
| 2026.04.01 | ₩124,323 | ₩127,068 | ₩122,434 | ₩123,077 | -1.00% | 67.1만 |
|---|
| 2026.03.31 | ₩125,863 | ₩128,856 | ₩122,863 | ₩124,751 | -0.88% | 88.1만 |
|---|
| 2026.03.30 | ₩134,903 | ₩134,903 | ₩125,749 | ₩126,184 | -6.46% | 95.5만 |
|---|
| 2026.03.27 | ₩128,166 | ₩133,724 | ₩128,032 | ₩132,800 | +3.62% | 66.9만 |
|---|
| 2026.03.26 | ₩128,836 | ₩131,367 | ₩127,296 | ₩128,059 | -0.60% | 60.5만 |
|---|
| 2026.03.25 | ₩127,497 | ₩130,202 | ₩126,693 | ₩129,680 | +1.71% | 70.2만 |
|---|
| 2026.03.24 | ₩116,515 | ₩129,023 | ₩116,287 | ₩128,006 | +9.86% | 125.9만 |
|---|
| 2026.03.23 | ₩118,524 | ₩122,300 | ₩115,658 | ₩115,832 | -2.27% | 95.3만 |
|---|
| 2026.03.20 | ₩122,742 | ₩123,024 | ₩116,716 | ₩118,577 | -3.39% | 177만 |
|---|
| 2026.03.19 | ₩116,100 | ₩125,086 | ₩116,100 | ₩121,363 | +4.53% | 90.9만 |
|---|
| 2026.03.18 | ₩114,385 | ₩117,787 | ₩112,805 | ₩117,358 | +2.60% | 68만 |
|---|
| 2026.03.17 | ₩114,546 | ₩115,617 | ₩113,006 | ₩115,443 | +0.78% | 71.5만 |
|---|
| 2026.03.16 | ₩115,176 | ₩115,905 | ₩111,593 | ₩113,461 | -1.49% | 47.7만 |
|---|
| 2026.03.13 | ₩114,975 | ₩115,216 | ₩110,408 | ₩113,997 | -0.85% | 78.3만 |
|---|
| 2026.03.12 | ₩111,961 | ₩115,631 | ₩110,193 | ₩114,292 | +2.08% | 91.1만 |
|---|
| 2026.03.11 | ₩107,006 | ₩113,649 | ₩106,470 | ₩113,421 | +5.99% | 66만 |
|---|
| 2026.03.10 | ₩105,694 | ₩110,943 | ₩104,810 | ₩107,944 | +2.13% | 82.5만 |
|---|
| 2026.03.09 | ₩102,265 | ₩107,140 | ₩101,488 | ₩105,720 | +3.38% | 77.7만 |
|---|
| 2026.03.06 | ₩104,462 | ₩105,975 | ₩102,801 | ₩103,604 | -0.82% | 52.5만 |
|---|
| 2026.03.05 | ₩111,118 | ₩112,052 | ₩104,153 | ₩106,243 | -4.39% | 103.3만 |
|---|
| 2026.03.04 | ₩111,238 | ₩113,528 | ₩107,997 | ₩112,631 | +1.25% | 89.6만 |
|---|
| 2026.03.03 | ₩105,640 | ₩111,573 | ₩103,685 | ₩109,738 | +3.88% | 145.2만 |
|---|
| 2026.03.02 | ₩110,756 | ₩110,756 | ₩106,203 | ₩108,653 | -1.90% | 139.5만 |
|---|
| 2026.02.27 | ₩111,385 | ₩112,376 | ₩109,397 | ₩111,479 | +0.08% | 187.7만 |
|---|
| 2026.02.26 | ₩116,367 | ₩116,963 | ₩111,868 | ₩113,408 | -2.54% | 77.7만 |
|---|
| 2026.02.25 | ₩122,608 | ₩122,796 | ₩116,689 | ₩117,519 | -4.15% | 51만 |
|---|
| 2026.02.24 | ₩116,113 | ₩122,541 | ₩115,879 | ₩121,282 | +4.45% | 110.5만 |
|---|
| 2026.02.23 | ₩113,836 | ₩116,890 | ₩113,702 | ₩116,582 | +2.41% | 74.5만 |
|---|
| 2026.02.20 | ₩113,890 | ₩116,033 | ₩111,707 | ₩113,850 | -0.04% | 134.4만 |
|---|
| 2026.02.19 | ₩114,707 | ₩115,612 | ₩111,865 | ₩114,519 | -0.16% | 118.5만 |
|---|
| 2026.02.18 | ₩115,417 | ₩118,122 | ₩114,265 | ₩116,622 | +1.04% | 63.9만 |
|---|
| 2026.02.17 | ₩114,988 | ₩117,733 | ₩112,684 | ₩113,729 | -1.09% | 99.3만 |
|---|
| 2026.02.13 | ₩113,930 | ₩116,488 | ₩109,082 | ₩115,550 | +1.42% | 154.5만 |
|---|
| 2026.02.12 | ₩122,448 | ₩122,448 | ₩114,559 | ₩115,296 | -5.84% | 121.4만 |
|---|
| 2026.02.11 | ₩122,970 | ₩124,698 | ₩117,566 | ₩121,390 | -1.29% | 95만 |
|---|
| 2026.02.10 | ₩125,608 | ₩125,903 | ₩119,876 | ₩120,948 | -3.71% | 109.2만 |
|---|
| 2026.02.09 | ₩120,050 | ₩126,224 | ₩118,402 | ₩125,890 | +4.86% | 87만 |
|---|
| 2026.02.06 | ₩117,667 | ₩121,028 | ₩117,097 | ₩119,260 | +1.35% | 147.4만 |
|---|
| 2026.02.05 | ₩113,354 | ₩117,077 | ₩112,684 | ₩115,872 | +2.22% | 161.9만 |
|---|
| 2026.02.04 | ₩124,068 | ₩124,068 | ₩116,153 | ₩118,390 | -4.58% | 85.1만 |
|---|
| 2026.02.03 | ₩122,461 | ₩122,642 | ₩119,207 | ₩121,577 | -0.72% | 112만 |
|---|
| 2026.02.02 | ₩118,805 | ₩120,774 | ₩116,729 | ₩119,649 | +0.71% | 78.8만 |
|---|
| 2026.01.30 | ₩119,675 | ₩122,434 | ₩118,068 | ₩119,595 | -0.07% | 101만 |
|---|
| 2026.01.29 | ₩125,595 | ₩126,425 | ₩120,733 | ₩123,332 | -1.80% | 120.2만 |
|---|
| 2026.01.28 | ₩124,403 | ₩124,919 | ₩118,738 | ₩120,653 | -3.01% | 75.5만 |
|---|
| 2026.01.27 | ₩121,202 | ₩124,550 | ₩121,147 | ₩123,720 | +2.08% | 98.1만 |
|---|
| 2026.01.26 | ₩133,403 | ₩133,456 | ₩119,367 | ₩119,849 | -10.16% | 184.7만 |
|---|
| 2026.01.23 | ₩134,702 | ₩134,702 | ₩129,264 | ₩131,742 | -2.20% | 60.7만 |
|---|
| 2026.01.22 | ₩135,264 | ₩137,836 | ₩131,407 | ₩131,688 | -2.64% | 74.9만 |
|---|
| 2026.01.21 | ₩134,970 | ₩135,318 | ₩129,921 | ₩133,751 | -0.90% | 101만 |
|---|
| 2026.01.20 | ₩135,358 | ₩137,407 | ₩131,287 | ₩132,572 | -2.06% | 132만 |
|---|
| 2026.01.16 | ₩134,447 | ₩138,572 | ₩132,251 | ₩134,019 | -0.32% | 90.6만 |
|---|
| 2026.01.15 | ₩136,510 | ₩139,299 | ₩134,970 | ₩137,193 | +0.50% | 84.1만 |
|---|
| 2026.01.14 | ₩135,278 | ₩141,083 | ₩134,983 | ₩136,711 | +1.06% | 128.7만 |
|---|
| 2026.01.13 | ₩134,206 | ₩135,720 | ₩131,729 | ₩134,876 | +0.50% | 49.8만 |
|---|
| 2026.01.12 | ₩131,782 | ₩135,264 | ₩130,001 | ₩134,193 | +1.83% | 72.2만 |
|---|
| 2026.01.09 | ₩128,662 | ₩132,919 | ₩127,898 | ₩129,867 | +0.94% | 171.3만 |
|---|
| 2026.01.08 | ₩121,202 | ₩128,627 | ₩121,122 | ₩128,046 | +5.65% | 62.1만 |
|---|
| 2026.01.07 | ₩121,189 | ₩123,131 | ₩120,224 | ₩122,983 | +1.48% | 57.8만 |
|---|
| 2026.01.06 | ₩120,814 | ₩124,818 | ₩120,198 | ₩121,631 | +0.68% | 79.1만 |
|---|
| 2026.01.05 | ₩120,546 | ₩122,327 | ₩118,905 | ₩120,452 | -0.08% | 61.3만 |
|---|
| 2026.01.02 | ₩118,912 | ₩120,399 | ₩116,662 | ₩119,930 | +0.86% | 42만 |
|---|
| 2025.12.31 | ₩117,452 | ₩118,403 | ₩116,314 | ₩118,082 | +0.54% | 44.2만 |
|---|
| 2025.12.30 | ₩121,591 | ₩121,604 | ₩118,175 | ₩118,738 | -2.35% | 43.5만 |
|---|
| 2025.12.29 | ₩116,836 | ₩121,041 | ₩116,836 | ₩119,408 | +2.20% | 44.6만 |
|---|
| 2025.12.26 | ₩120,358 | ₩120,358 | ₩118,524 | ₩119,448 | -0.76% | 23.7만 |
|---|
| 2025.12.24 | ₩118,363 | ₩120,399 | ₩118,363 | ₩119,408 | +0.88% | 21.9만 |
|---|
| 2025.12.23 | ₩116,367 | ₩120,064 | ₩116,367 | ₩119,461 | +2.66% | 51.9만 |
|---|
| 2025.12.22 | ₩117,546 | ₩120,399 | ₩116,089 | ₩116,675 | -0.74% | 52.3만 |
|---|
| 2025.12.19 | ₩113,542 | ₩119,267 | ₩113,475 | ₩117,091 | +3.13% | 227.9만 |
|---|
| 2025.12.18 | ₩113,836 | ₩116,649 | ₩112,055 | ₩114,506 | +0.59% | 96.1만 |
|---|
| 2025.12.17 | ₩110,327 | ₩114,325 | ₩110,180 | ₩113,702 | +3.06% | 99.1만 |
|---|
| 2025.12.16 | ₩110,408 | ₩114,372 | ₩110,153 | ₩111,894 | +1.35% | 100만 |
|---|
| 2025.12.15 | ₩112,604 | ₩113,836 | ₩110,060 | ₩111,841 | -0.68% | 76.5만 |
|---|
| 2025.12.12 | ₩113,716 | ₩114,265 | ₩108,694 | ₩111,707 | -1.77% | 64.9만 |
|---|
| 2025.12.11 | ₩106,912 | ₩113,448 | ₩106,899 | ₩112,658 | +5.37% | 76.6만 |
|---|
| 2025.12.10 | ₩107,917 | ₩108,533 | ₩105,493 | ₩107,528 | -0.36% | 63.7만 |
|---|
| 2025.12.09 | ₩104,810 | ₩108,560 | ₩104,810 | ₩108,238 | +3.27% | 49.2만 |
|---|
| 2025.12.08 | ₩109,229 | ₩109,631 | ₩104,462 | ₩105,854 | -3.09% | 70.5만 |
|---|
| 2025.12.05 | ₩110,635 | ₩113,528 | ₩109,216 | ₩109,296 | -1.21% | 62.3만 |
|---|
| 2025.12.04 | ₩109,885 | ₩111,292 | ₩109,149 | ₩110,635 | +0.68% | 56.8만 |
|---|
| 2025.12.03 | ₩105,131 | ₩112,484 | ₩105,131 | ₩111,051 | +5.63% | 100.3만 |
|---|
| 2025.12.02 | ₩104,100 | ₩107,783 | ₩104,100 | ₩104,462 | +0.35% | 62.1만 |
|---|
| 2025.12.01 | ₩104,582 | ₩106,638 | ₩103,015 | ₩103,765 | -0.78% | 51.7만 |
|---|
| 2025.11.28 | ₩104,783 | ₩105,131 | ₩103,350 | ₩104,850 | +0.06% | 27.4만 |
|---|
| 2025.11.26 | ₩104,167 | ₩107,127 | ₩104,167 | ₩105,426 | +1.21% | 67.2만 |
|---|
| 2025.11.25 | ₩102,225 | ₩104,863 | ₩100,223 | ₩103,631 | +1.38% | 56.1만 |
|---|
| 2025.11.24 | ₩102,051 | ₩102,674 | ₩100,725 | ₩101,475 | -0.56% | 83.7만 |
|---|
| 2025.11.21 | ₩97,377 | ₩100,832 | ₩96,151 | ₩100,537 | +3.25% | 80.2만 |
|---|
| 2025.11.20 | ₩102,948 | ₩103,524 | ₩97,752 | ₩97,859 | -4.94% | 103.2만 |
|---|
| 2025.11.19 | ₩104,649 | ₩106,115 | ₩101,100 | ₩101,448 | -3.06% | 67.2만 |
|---|
| 2025.11.18 | ₩104,462 | ₩106,196 | ₩103,395 | ₩104,528 | +0.06% | 44.1만 |
|---|
| 2025.11.17 | ₩104,930 | ₩107,127 | ₩102,801 | ₩104,475 | -0.43% | 59.3만 |
|---|
| 2025.11.14 | ₩105,225 | ₩108,479 | ₩104,448 | ₩105,506 | +0.27% | 76.4만 |
|---|
| 2025.11.13 | ₩112,189 | ₩112,859 | ₩106,350 | ₩107,649 | -4.05% | 100.5만 |
|---|
| 2025.11.12 | ₩111,426 | ₩114,988 | ₩110,863 | ₩112,564 | +1.02% | 111.9만 |
|---|
| 2025.11.11 | ₩110,060 | ₩110,669 | ₩107,153 | ₩110,435 | +0.34% | 71.9만 |
|---|
| 2025.11.10 | ₩109,551 | ₩111,158 | ₩107,932 | ₩110,301 | +0.68% | 96.4만 |
|---|
| 2025.11.07 | ₩107,140 | ₩109,612 | ₩104,508 | ₩108,734 | +1.49% | 136.9만 |
|---|
| 2025.11.06 | ₩98,796 | ₩110,207 | ₩97,658 | ₩108,881 | +10.21% | 332.6만 |
|---|
| 2025.11.05 | ₩87,118 | ₩89,710 | ₩86,596 | ₩88,471 | +1.55% | 66.9만 |
|---|
| 2025.11.04 | ₩90,761 | ₩91,344 | ₩86,074 | ₩86,810 | -4.35% | 80.4만 |
|---|
| 2025.11.03 | ₩91,056 | ₩94,792 | ₩88,391 | ₩93,064 | +2.21% | 125만 |
|---|
| 2025.10.31 | ₩87,051 | ₩91,551 | ₩86,221 | ₩90,855 | +4.37% | 101.1만 |
|---|
| 2025.10.30 | ₩84,426 | ₩86,891 | ₩83,355 | ₩86,301 | +2.22% | 73.5만 |
|---|
| 2025.10.29 | ₩87,185 | ₩88,792 | ₩85,016 | ₩86,007 | -1.35% | 62.2만 |
|---|
| 2025.10.28 | ₩84,694 | ₩86,850 | ₩83,623 | ₩86,355 | +1.96% | 50.1만 |
|---|
| 2025.10.27 | ₩86,127 | ₩86,703 | ₩84,440 | ₩86,288 | +0.19% | 52.5만 |
|---|
| 2025.10.24 | ₩84,359 | ₩86,984 | ₩84,359 | ₩86,114 | +2.08% | 83.6만 |
|---|
| 2025.10.23 | ₩84,949 | ₩85,270 | ₩83,623 | ₩83,971 | -1.15% | 66.7만 |
|---|
| 2025.10.22 | ₩84,908 | ₩86,542 | ₩82,859 | ₩83,529 | -1.62% | 83.7만 |
|---|
| 2025.10.21 | ₩88,431 | ₩89,053 | ₩85,498 | ₩86,703 | -1.95% | 56.3만 |
|---|
| 2025.10.20 | ₩87,654 | ₩91,203 | ₩87,654 | ₩90,426 | +3.16% | 55.8만 |
|---|
| 2025.10.17 | ₩87,386 | ₩88,993 | ₩86,181 | ₩87,373 | -0.02% | 54.5만 |
|---|
| 2025.10.16 | ₩88,551 | ₩90,614 | ₩87,681 | ₩89,167 | +0.70% | 53.3만 |
|---|
| 2025.10.15 | ₩90,573 | ₩91,698 | ₩86,837 | ₩87,895 | -2.96% | 118.5만 |
|---|
| 2025.10.14 | ₩87,266 | ₩91,015 | ₩86,716 | ₩90,024 | +3.16% | 67.2만 |
|---|
| 2025.10.13 | ₩87,051 | ₩89,469 | ₩86,583 | ₩89,087 | +2.34% | 57.1만 |
|---|
| 2025.10.10 | ₩88,391 | ₩90,252 | ₩84,975 | ₩85,243 | -3.56% | 62.2만 |
|---|