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 | ₩121,104 | ₩127,355 | ₩120,513 | ₩124,860 | +3.10% | 56.5만 |
| 2026.10.08 | ₩120,634 | ₩123,934 | ₩120,258 | ₩120,473 | -0.13% | 59.7만 |
| 2026.10.07 | ₩121,815 | ₩122,170 | ₩117,964 | ₩120,164 | -1.35% | 41.9만 |
| 2026.10.06 | ₩124,779 | ₩124,779 | ₩120,714 | ₩123,988 | -0.63% | 33.6만 |
| 2026.10.05 | ₩120,580 | ₩125,303 | ₩119,400 | ₩123,813 | +2.68% | 66.3만 |
| 2026.10.02 | ₩120,714 | ₩121,828 | ₩119,453 | ₩119,869 | -0.70% | 38.2만 |
| 2026.10.01 | ₩116,784 | ₩119,755 | ₩115,724 | ₩119,507 | +2.33% | 65.9만 |
| 2026.09.30 | ₩119,547 | ₩121,989 | ₩118,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,152 |
| -1.17% |
| 66.2만 |
| 2026.09.29 | ₩122,029 | ₩124,209 | ₩116,730 | ₩118,098 | -3.22% | 74.2만 |
|---|
| 2026.09.28 | ₩119,749 | ₩123,223 | ₩118,930 | ₩123,089 | +2.79% | 98.2만 |
|---|
| 2026.09.25 | ₩118,313 | ₩120,312 | ₩117,170 | ₩120,084 | +1.50% | 38.6만 |
|---|
| 2026.09.24 | ₩120,755 | ₩120,755 | ₩118,257 | ₩119,333 | -1.18% | 72.2만 |
|---|
| 2026.09.23 | ₩121,801 | ₩122,090 | ₩119,427 | ₩121,063 | -0.61% | 33.3만 |
|---|
| 2026.09.22 | ₩119,051 | ₩125,678 | ₩118,716 | ₩123,559 | +3.79% | 61.7만 |
|---|
| 2026.09.21 | ₩119,749 | ₩120,044 | ₩118,266 | ₩118,689 | -0.89% | 50.3만 |
|---|
| 2026.09.18 | ₩118,769 | ₩120,513 | ₩117,132 | ₩117,964 | -0.68% | 199.7만 |
|---|
| 2026.09.17 | ₩126,295 | ₩128,670 | ₩122,707 | ₩123,156 | -2.49% | 61.2만 |
|---|
| 2026.09.16 | ₩124,927 | ₩127,234 | ₩122,941 | ₩124,390 | -0.43% | 71.7만 |
|---|
| 2026.09.15 | ₩128,080 | ₩128,737 | ₩119,923 | ₩122,888 | -4.05% | 120.3만 |
|---|
| 2026.09.14 | ₩128,710 | ₩129,515 | ₩125,956 | ₩128,066 | -0.50% | 69.3만 |
|---|
| 2026.09.11 | ₩136,974 | ₩138,785 | ₩128,791 | ₩131,165 | -4.24% | 66.6만 |
|---|
| 2026.09.10 | ₩137,752 | ₩140,194 | ₩136,049 | ₩136,371 | -1.00% | 35만 |
|---|
| 2026.09.09 | ₩142,676 | ₩143,937 | ₩139,564 | ₩139,993 | -1.88% | 34.2만 |
|---|
| 2026.09.08 | ₩140,905 | ₩143,622 | ₩139,215 | ₩141,643 | +0.52% | 33.8만 |
|---|
| 2026.09.04 | ₩138,302 | ₩142,461 | ₩136,505 | ₩140,127 | +1.32% | 39.8만 |
|---|
| 2026.09.03 | ₩145,896 | ₩146,050 | ₩137,216 | ₩138,544 | -5.04% | 50.8만 |
|---|
| 2026.09.02 | ₩143,830 | ₩149,478 | ₩142,488 | ₩145,601 | +1.23% | 46.2만 |
|---|
| 2026.09.01 | ₩144,916 | ₩147,573 | ₩142,247 | ₩142,515 | -1.66% | 40.4만 |
|---|
| 2026.08.31 | ₩146,298 | ₩148,243 | ₩144,762 | ₩145,212 | -0.74% | 61.3만 |
|---|
| 2026.08.28 | ₩145,574 | ₩147,439 | ₩143,266 | ₩143,642 | -1.33% | 46.9만 |
|---|
| 2026.08.27 | ₩140,892 | ₩146,781 | ₩139,577 | ₩145,238 | +3.09% | 59.1만 |
|---|
| 2026.08.26 | ₩142,944 | ₩145,923 | ₩138,423 | ₩141,160 | -1.25% | 62만 |
|---|
| 2026.08.25 | ₩141,710 | ₩142,206 | ₩137,806 | ₩141,254 | -0.32% | 46.6만 |
|---|
| 2026.08.24 | ₩143,857 | ₩149,183 | ₩141,113 | ₩143,011 | -0.59% | 72.9만 |
|---|
| 2026.08.21 | ₩141,133 | ₩146,795 | ₩140,909 | ₩143,186 | +1.45% | 77.7만 |
|---|
| 2026.08.20 | ₩138,115 | ₩142,206 | ₩137,464 | ₩138,665 | +0.40% | 51.9만 |
|---|
| 2026.08.19 | ₩134,157 | ₩141,884 | ₩133,875 | ₩140,932 | +5.05% | 68.4만 |
|---|
| 2026.08.18 | ₩130,441 | ₩132,493 | ₩129,354 | ₩131,125 | +0.52% | 32.4만 |
|---|
| 2026.08.17 | ₩131,380 | ₩133,124 | ₩129,248 | ₩132,319 | +0.71% | 57.9만 |
|---|
| 2026.08.14 | ₩128,294 | ₩132,815 | ₩128,227 | ₩131,742 | +2.69% | 53.5만 |
|---|
| 2026.08.13 | ₩128,710 | ₩131,501 | ₩116,643 | ₩126,617 | -1.63% | 45.2만 |
|---|
| 2026.08.12 | ₩133,164 | ₩133,989 | ₩129,126 | ₩129,757 | -2.56% | 63만 |
|---|
| 2026.08.11 | ₩129,207 | ₩131,809 | ₩127,758 | ₩131,192 | +1.54% | 71.5만 |
|---|
| 2026.08.10 | ₩122,687 | ₩128,361 | ₩120,795 | ₩127,946 | +4.29% | 59.4만 |
|---|
| 2026.08.07 | ₩119,131 | ₩123,827 | ₩117,734 | ₩123,384 | +3.57% | 70.3만 |
|---|
| 2026.08.06 | ₩116,126 | ₩122,445 | ₩111,699 | ₩120,232 | +3.54% | 91.8만 |
|---|
| 2026.08.05 | ₩110,975 | ₩114,382 | ₩110,626 | ₩113,094 | +1.91% | 82.5만 |
|---|
| 2026.08.04 | ₩108,895 | ₩111,042 | ₩108,573 | ₩109,338 | +0.41% | 48.7만 |
|---|
| 2026.08.03 | ₩106,641 | ₩108,526 | ₩104,642 | ₩107,996 | +1.27% | 52.4만 |
|---|
| 2026.07.31 | ₩108,104 | ₩108,560 | ₩104,642 | ₩106,534 | -1.45% | 86.2만 |
|---|
| 2026.07.30 | ₩107,299 | ₩108,477 | ₩105,776 | ₩107,862 | +0.53% | 52.1만 |
|---|
| 2026.07.29 | ₩105,984 | ₩107,312 | ₩102,731 | ₩106,011 | +0.03% | 118.1만 |
|---|
| 2026.07.28 | ₩106,843 | ₩108,694 | ₩104,669 | ₩105,984 | -0.80% | 145.9만 |
|---|
| 2026.07.27 | ₩107,889 | ₩109,553 | ₩105,863 | ₩108,211 | +0.30% | 65.2만 |
|---|
| 2026.07.24 | ₩110,371 | ₩110,384 | ₩106,809 | ₩107,420 | -2.67% | 55.5만 |
|---|
| 2026.07.23 | ₩112,236 | ₩113,872 | ₩107,996 | ₩108,734 | -3.12% | 68.8만 |
|---|
| 2026.07.22 | ₩108,292 | ₩111,525 | ₩107,487 | ₩111,484 | +2.95% | 54만 |
|---|
| 2026.07.21 | ₩106,883 | ₩108,439 | ₩104,642 | ₩107,004 | +0.11% | 52.6만 |
|---|
| 2026.07.20 | ₩106,360 | ₩106,454 | ₩104,312 | ₩105,984 | -0.35% | 57.1만 |
|---|
| 2026.07.17 | ₩107,124 | ₩108,224 | ₩105,494 | ₩105,863 | -1.18% | 68만 |
|---|
| 2026.07.16 | ₩110,559 | ₩111,189 | ₩107,166 | ₩107,916 | -2.39% | 44.8만 |
|---|
| 2026.07.15 | ₩112,464 | ₩113,215 | ₩109,263 | ₩109,808 | -2.36% | 42.9만 |
|---|
| 2026.07.14 | ₩113,269 | ₩113,434 | ₩110,036 | ₩111,793 | -1.30% | 53.9만 |
|---|
| 2026.07.13 | ₩107,446 | ₩110,398 | ₩107,446 | ₩110,170 | +2.53% | 61.9만 |
|---|
| 2026.07.10 | ₩105,327 | ₩107,809 | ₩105,166 | ₩107,446 | +2.01% | 59.9만 |
|---|
| 2026.07.09 | ₩104,522 | ₩106,789 | ₩102,630 | ₩106,078 | +1.49% | 52.9만 |
|---|
| 2026.07.08 | ₩103,677 | ₩105,447 | ₩101,959 | ₩104,522 | +0.82% | 63.6만 |
|---|
| 2026.07.07 | ₩108,479 | ₩109,276 | ₩103,180 | ₩104,294 | -3.86% | 68.2만 |
|---|
| 2026.07.06 | ₩108,627 | ₩110,666 | ₩107,728 | ₩108,976 | +0.32% | 63.5만 |
|---|
| 2026.07.02 | ₩105,716 | ₩109,915 | ₩105,716 | ₩108,439 | +2.58% | 88만 |
|---|
| 2026.07.01 | ₩107,098 | ₩111,679 | ₩104,911 | ₩104,991 | -1.97% | 71만 |
|---|
| 2026.06.30 | ₩109,432 | ₩110,767 | ₩107,674 | ₩108,882 | -0.50% | 57.5만 |
|---|
| 2026.06.29 | ₩108,976 | ₩110,680 | ₩106,420 | ₩108,412 | -0.52% | 88만 |
|---|
| 2026.06.26 | ₩112,705 | ₩115,482 | ₩107,326 | ₩109,043 | -3.25% | 267.6만 |
|---|
| 2026.06.25 | ₩112,746 | ₩115,777 | ₩112,068 | ₩113,846 | +0.98% | 41.7만 |
|---|
| 2026.06.24 | ₩113,738 | ₩115,610 | ₩111,739 | ₩112,893 | -0.74% | 55.8만 |
|---|
| 2026.06.23 | ₩116,126 | ₩117,535 | ₩114,973 | ₩115,523 | -0.52% | 58.1만 |
|---|
| 2026.06.22 | ₩120,741 | ₩120,741 | ₩116,797 | ₩118,004 | -2.27% | 70.1만 |
|---|
| 2026.06.18 | ₩127,033 | ₩128,616 | ₩120,983 | ₩121,519 | -4.34% | 122.5만 |
|---|
| 2026.06.17 | ₩125,222 | ₩130,602 | ₩125,075 | ₩127,543 | +1.85% | 56.4만 |
|---|
| 2026.06.16 | ₩127,234 | ₩129,153 | ₩124,779 | ₩125,397 | -1.44% | 62.8만 |
|---|
| 2026.06.15 | ₩131,997 | ₩132,373 | ₩127,959 | ₩128,643 | -2.54% | 54.2만 |
|---|
| 2026.06.12 | ₩126,698 | ₩132,775 | ₩126,698 | ₩131,621 | +3.89% | 58.2만 |
|---|
| 2026.06.11 | ₩128,938 | ₩129,421 | ₩124,565 | ₩126,134 | -2.17% | 62.5만 |
|---|
| 2026.06.10 | ₩130,602 | ₩133,761 | ₩127,449 | ₩127,758 | -2.18% | 52.9만 |
|---|
| 2026.06.09 | ₩131,152 | ₩131,152 | ₩124,437 | ₩127,006 | -3.16% | 71만 |
|---|
| 2026.06.08 | ₩135,391 | ₩136,438 | ₩129,368 | ₩132,681 | -2.00% | 49.2만 |
|---|
| 2026.06.05 | ₩140,449 | ₩140,449 | ₩131,706 | ₩134,050 | -4.56% | 73.8만 |
|---|
| 2026.06.04 | ₩142,367 | ₩147,184 | ₩139,926 | ₩142,113 | -0.18% | 85.8만 |
|---|
| 2026.06.03 | ₩144,165 | ₩145,520 | ₩138,839 | ₩142,045 | -1.47% | 108.7만 |
|---|
| 2026.06.02 | ₩141,911 | ₩148,096 | ₩141,898 | ₩147,948 | +4.25% | 179.3만 |
|---|
| 2026.06.01 | ₩132,158 | ₩143,293 | ₩132,145 | ₩142,542 | +7.86% | 145.1만 |
|---|
| 2026.05.29 | ₩139,577 | ₩140,154 | ₩126,295 | ₩126,832 | -9.13% | 166.4만 |
|---|
| 2026.05.28 | ₩128,965 | ₩140,516 | ₩128,925 | ₩140,301 | +8.79% | 110.7만 |
|---|
| 2026.05.27 | ₩123,492 | ₩131,286 | ₩121,949 | ₩130,092 | +5.34% | 129.7만 |
|---|
| 2026.05.26 | ₩116,998 | ₩126,047 | ₩116,971 | ₩124,873 | +6.73% | 103.4만 |
|---|
| 2026.05.22 | ₩115,120 | ₩116,930 | ₩112,410 | ₩112,598 | -2.19% | 63.2만 |
|---|
| 2026.05.21 | ₩112,692 | ₩116,059 | ₩112,692 | ₩114,637 | +1.73% | 63만 |
|---|
| 2026.05.20 | ₩115,764 | ₩115,764 | ₩112,585 | ₩113,577 | -1.89% | 84.6만 |
|---|
| 2026.05.19 | ₩114,302 | ₩115,375 | ₩112,712 | ₩114,047 | -0.22% | 86.8만 |
|---|
| 2026.05.18 | ₩113,953 | ₩115,952 | ₩108,949 | ₩114,838 | +0.78% | 77.2만 |
|---|
| 2026.05.15 | ₩113,135 | ₩114,905 | ₩112,779 | ₩114,221 | +0.96% | 69.9만 |
|---|
| 2026.05.14 | ₩114,007 | ₩118,058 | ₩111,820 | ₩115,201 | +1.05% | 91.9만 |
|---|
| 2026.05.13 | ₩118,742 | ₩119,400 | ₩113,483 | ₩114,141 | -3.88% | 74.4만 |
|---|
| 2026.05.12 | ₩116,582 | ₩119,359 | ₩116,395 | ₩118,434 | +1.59% | 57.4만 |
|---|
| 2026.05.11 | ₩115,710 | ₩120,191 | ₩115,710 | ₩116,958 | +1.08% | 83.8만 |
|---|
| 2026.05.08 | ₩117,468 | ₩120,741 | ₩114,550 | ₩115,201 | -1.93% | 68.7만 |
|---|
| 2026.05.07 | ₩116,878 | ₩119,755 | ₩115,321 | ₩117,844 | +0.83% | 69.7만 |
|---|
| 2026.05.06 | ₩115,509 | ₩118,890 | ₩114,306 | ₩117,441 | +1.67% | 76.7만 |
|---|
| 2026.05.05 | ₩112,692 | ₩119,306 | ₩112,692 | ₩116,180 | +3.10% | 81.1만 |
|---|
| 2026.05.04 | ₩115,187 | ₩118,092 | ₩112,216 | ₩112,719 | -2.14% | 163.1만 |
|---|
| 2026.05.01 | ₩111,525 | ₩119,400 | ₩105,997 | ₩115,643 | +3.69% | 260만 |
|---|
| 2026.04.30 | ₩120,232 | ₩122,680 | ₩119,024 | ₩120,540 | +0.26% | 89.4만 |
|---|
| 2026.04.29 | ₩120,688 | ₩122,848 | ₩120,674 | ₩120,782 | +0.08% | 61만 |
|---|
| 2026.04.28 | ₩118,098 | ₩120,366 | ₩117,253 | ₩120,124 | +1.72% | 62.1만 |
|---|
| 2026.04.27 | ₩116,717 | ₩118,836 | ₩115,845 | ₩117,347 | +0.54% | 69.3만 |
|---|
| 2026.04.24 | ₩116,395 | ₩119,091 | ₩114,959 | ₩116,260 | -0.12% | 83.7만 |
|---|
| 2026.04.23 | ₩119,105 | ₩120,889 | ₩115,489 | ₩118,890 | -0.18% | 68.5만 |
|---|
| 2026.04.22 | ₩123,035 | ₩123,116 | ₩118,259 | ₩119,051 | -3.24% | 109.6만 |
|---|
| 2026.04.21 | ₩118,233 | ₩124,498 | ₩118,233 | ₩121,533 | +2.79% | 80.3만 |
|---|
| 2026.04.20 | ₩115,818 | ₩118,112 | ₩114,852 | ₩117,803 | +1.71% | 78.1만 |
|---|
| 2026.04.17 | ₩114,423 | ₩116,797 | ₩113,550 | ₩115,871 | +1.27% | 88만 |
|---|
| 2026.04.16 | ₩119,547 | ₩121,211 | ₩114,302 | ₩115,134 | -3.69% | 107.8만 |
|---|
| 2026.04.15 | ₩114,127 | ₩120,460 | ₩113,752 | ₩119,145 | +4.40% | 68.9만 |
|---|
| 2026.04.14 | ₩118,179 | ₩118,347 | ₩113,765 | ₩115,066 | -2.63% | 78.3만 |
|---|
| 2026.04.13 | ₩119,064 | ₩121,010 | ₩116,489 | ₩117,776 | -1.08% | 56.8만 |
|---|
| 2026.04.10 | ₩115,898 | ₩121,010 | ₩115,066 | ₩118,528 | +2.27% | 69.7만 |
|---|
| 2026.04.09 | ₩119,413 | ₩120,701 | ₩110,237 | ₩114,973 | -3.72% | 122.2만 |
|---|
| 2026.04.08 | ₩124,914 | ₩127,248 | ₩116,643 | ₩119,883 | -4.03% | 107.5만 |
|---|
| 2026.04.07 | ₩126,617 | ₩128,791 | ₩123,505 | ₩124,779 | -1.45% | 40.5만 |
|---|
| 2026.04.06 | ₩127,852 | ₩129,421 | ₩124,484 | ₩126,913 | -0.73% | 54.8만 |
|---|
| 2026.04.02 | ₩122,888 | ₩127,483 | ₩122,888 | ₩127,302 | +3.59% | 48만 |
|---|
| 2026.04.01 | ₩124,538 | ₩127,288 | ₩122,646 | ₩123,290 | -1.00% | 67.1만 |
|---|
| 2026.03.31 | ₩126,081 | ₩129,079 | ₩123,076 | ₩124,967 | -0.88% | 88.1만 |
|---|
| 2026.03.30 | ₩135,136 | ₩135,136 | ₩125,967 | ₩126,403 | -6.46% | 95.5만 |
|---|
| 2026.03.27 | ₩128,388 | ₩133,956 | ₩128,254 | ₩133,030 | +3.62% | 66.9만 |
|---|
| 2026.03.26 | ₩129,059 | ₩131,595 | ₩127,516 | ₩128,281 | -0.60% | 60.5만 |
|---|
| 2026.03.25 | ₩127,717 | ₩130,427 | ₩126,913 | ₩129,904 | +1.71% | 70.2만 |
|---|
| 2026.03.24 | ₩116,717 | ₩129,247 | ₩116,489 | ₩128,227 | +9.86% | 125.9만 |
|---|
| 2026.03.23 | ₩118,729 | ₩122,512 | ₩115,858 | ₩116,032 | -2.27% | 95.3만 |
|---|
| 2026.03.20 | ₩122,955 | ₩123,237 | ₩116,918 | ₩118,783 | -3.39% | 177만 |
|---|
| 2026.03.19 | ₩116,301 | ₩125,303 | ₩116,301 | ₩121,573 | +4.53% | 90.9만 |
|---|
| 2026.03.18 | ₩114,583 | ₩117,991 | ₩113,000 | ₩117,562 | +2.60% | 68만 |
|---|
| 2026.03.17 | ₩114,744 | ₩115,818 | ₩113,202 | ₩115,643 | +0.78% | 71.5만 |
|---|
| 2026.03.16 | ₩115,375 | ₩116,106 | ₩111,786 | ₩113,658 | -1.49% | 47.7만 |
|---|
| 2026.03.13 | ₩115,174 | ₩115,415 | ₩110,599 | ₩114,194 | -0.85% | 78.3만 |
|---|
| 2026.03.12 | ₩112,155 | ₩115,831 | ₩110,384 | ₩114,490 | +2.08% | 91.1만 |
|---|
| 2026.03.11 | ₩107,191 | ₩113,846 | ₩106,655 | ₩113,618 | +5.99% | 66만 |
|---|
| 2026.03.10 | ₩105,877 | ₩111,136 | ₩104,991 | ₩108,131 | +2.13% | 82.5만 |
|---|
| 2026.03.09 | ₩102,442 | ₩107,326 | ₩101,664 | ₩105,904 | +3.38% | 77.7만 |
|---|
| 2026.03.06 | ₩104,642 | ₩106,158 | ₩102,979 | ₩103,784 | -0.82% | 52.5만 |
|---|
| 2026.03.05 | ₩111,310 | ₩112,246 | ₩104,334 | ₩106,427 | -4.39% | 103.3만 |
|---|
| 2026.03.04 | ₩111,431 | ₩113,725 | ₩108,184 | ₩112,826 | +1.25% | 89.6만 |
|---|
| 2026.03.03 | ₩105,823 | ₩111,766 | ₩103,864 | ₩109,928 | +3.88% | 145.2만 |
|---|
| 2026.03.02 | ₩110,948 | ₩110,948 | ₩106,387 | ₩108,842 | -1.90% | 139.5만 |
|---|
| 2026.02.27 | ₩111,578 | ₩112,571 | ₩109,586 | ₩111,672 | +0.08% | 187.7만 |
|---|
| 2026.02.26 | ₩116,569 | ₩117,166 | ₩112,061 | ₩113,604 | -2.54% | 77.7만 |
|---|
| 2026.02.25 | ₩122,821 | ₩123,009 | ₩116,891 | ₩117,723 | -4.15% | 51만 |
|---|
| 2026.02.24 | ₩116,314 | ₩122,754 | ₩116,079 | ₩121,493 | +4.45% | 110.5만 |
|---|
| 2026.02.23 | ₩114,033 | ₩117,092 | ₩113,899 | ₩116,784 | +2.41% | 74.5만 |
|---|
| 2026.02.20 | ₩114,087 | ₩116,234 | ₩111,900 | ₩114,047 | -0.04% | 134.4만 |
|---|
| 2026.02.19 | ₩114,905 | ₩115,812 | ₩112,059 | ₩114,718 | -0.16% | 118.5만 |
|---|
| 2026.02.18 | ₩115,617 | ₩118,326 | ₩114,463 | ₩116,824 | +1.04% | 63.9만 |
|---|
| 2026.02.17 | ₩115,187 | ₩117,937 | ₩112,880 | ₩113,926 | -1.09% | 99.3만 |
|---|
| 2026.02.13 | ₩114,127 | ₩116,690 | ₩109,271 | ₩115,751 | +1.42% | 154.5만 |
|---|
| 2026.02.12 | ₩122,660 | ₩122,660 | ₩114,758 | ₩115,496 | -5.84% | 121.4만 |
|---|
| 2026.02.11 | ₩123,183 | ₩124,914 | ₩117,770 | ₩121,600 | -1.29% | 95만 |
|---|
| 2026.02.10 | ₩125,826 | ₩126,121 | ₩120,084 | ₩121,157 | -3.71% | 109.2만 |
|---|
| 2026.02.09 | ₩120,258 | ₩126,443 | ₩118,607 | ₩126,108 | +4.86% | 87만 |
|---|
| 2026.02.06 | ₩117,870 | ₩121,238 | ₩117,300 | ₩119,467 | +1.35% | 147.4만 |
|---|
| 2026.02.05 | ₩113,550 | ₩117,280 | ₩112,880 | ₩116,073 | +2.22% | 161.9만 |
|---|
| 2026.02.04 | ₩124,283 | ₩124,283 | ₩116,354 | ₩118,595 | -4.58% | 85.1만 |
|---|
| 2026.02.03 | ₩122,673 | ₩122,854 | ₩119,413 | ₩121,788 | -0.72% | 112만 |
|---|
| 2026.02.02 | ₩119,011 | ₩120,983 | ₩116,931 | ₩119,856 | +0.71% | 78.8만 |
|---|
| 2026.01.30 | ₩119,883 | ₩122,646 | ₩118,273 | ₩119,802 | -0.07% | 101만 |
|---|
| 2026.01.29 | ₩125,812 | ₩126,644 | ₩120,943 | ₩123,545 | -1.80% | 120.2만 |
|---|
| 2026.01.28 | ₩124,618 | ₩125,135 | ₩118,944 | ₩120,862 | -3.01% | 75.5만 |
|---|
| 2026.01.27 | ₩121,412 | ₩124,766 | ₩121,357 | ₩123,934 | +2.08% | 98.1만 |
|---|
| 2026.01.26 | ₩133,634 | ₩133,687 | ₩119,574 | ₩120,057 | -10.16% | 184.7만 |
|---|
| 2026.01.23 | ₩134,935 | ₩134,935 | ₩129,488 | ₩131,970 | -2.20% | 60.7만 |
|---|
| 2026.01.22 | ₩135,499 | ₩138,074 | ₩131,635 | ₩131,917 | -2.64% | 74.9만 |
|---|
| 2026.01.21 | ₩135,203 | ₩135,552 | ₩130,146 | ₩133,983 | -0.90% | 101만 |
|---|
| 2026.01.20 | ₩135,592 | ₩137,645 | ₩131,514 | ₩132,802 | -2.06% | 132만 |
|---|
| 2026.01.16 | ₩134,680 | ₩138,812 | ₩132,480 | ₩134,251 | -0.32% | 90.6만 |
|---|
| 2026.01.15 | ₩136,746 | ₩139,541 | ₩135,203 | ₩137,430 | +0.50% | 84.1만 |
|---|
| 2026.01.14 | ₩135,512 | ₩141,328 | ₩135,217 | ₩136,947 | +1.06% | 128.7만 |
|---|
| 2026.01.13 | ₩134,439 | ₩135,955 | ₩131,957 | ₩135,110 | +0.50% | 49.8만 |
|---|
| 2026.01.12 | ₩132,010 | ₩135,499 | ₩130,226 | ₩134,425 | +1.83% | 72.2만 |
|---|
| 2026.01.09 | ₩128,885 | ₩133,149 | ₩128,120 | ₩130,092 | +0.94% | 171.3만 |
|---|
| 2026.01.08 | ₩121,412 | ₩128,850 | ₩121,332 | ₩128,268 | +5.65% | 62.1만 |
|---|
| 2026.01.07 | ₩121,399 | ₩123,344 | ₩120,433 | ₩123,196 | +1.48% | 57.8만 |
|---|
| 2026.01.06 | ₩121,023 | ₩125,034 | ₩120,406 | ₩121,841 | +0.68% | 79.1만 |
|---|
| 2026.01.05 | ₩120,755 | ₩122,539 | ₩119,111 | ₩120,661 | -0.08% | 61.3만 |
|---|
| 2026.01.02 | ₩119,118 | ₩120,607 | ₩116,864 | ₩120,138 | +0.86% | 42만 |
|---|
| 2025.12.31 | ₩117,656 | ₩118,608 | ₩116,515 | ₩118,286 | +0.54% | 44.2만 |
|---|
| 2025.12.30 | ₩121,801 | ₩121,815 | ₩118,380 | ₩118,944 | -2.35% | 43.5만 |
|---|
| 2025.12.29 | ₩117,039 | ₩121,251 | ₩117,039 | ₩119,614 | +2.20% | 44.6만 |
|---|
| 2025.12.26 | ₩120,567 | ₩120,567 | ₩118,729 | ₩119,655 | -0.76% | 23.7만 |
|---|
| 2025.12.24 | ₩118,568 | ₩120,607 | ₩118,568 | ₩119,614 | +0.88% | 21.9만 |
|---|
| 2025.12.23 | ₩116,569 | ₩120,272 | ₩116,569 | ₩119,668 | +2.66% | 51.9만 |
|---|
| 2025.12.22 | ₩117,750 | ₩120,607 | ₩116,290 | ₩116,878 | -0.74% | 52.3만 |
|---|
| 2025.12.19 | ₩113,738 | ₩119,474 | ₩113,671 | ₩117,293 | +3.13% | 227.9만 |
|---|
| 2025.12.18 | ₩114,033 | ₩116,851 | ₩112,249 | ₩114,704 | +0.59% | 96.1만 |
|---|
| 2025.12.17 | ₩110,519 | ₩114,523 | ₩110,371 | ₩113,899 | +3.06% | 99.1만 |
|---|
| 2025.12.16 | ₩110,599 | ₩114,570 | ₩110,344 | ₩112,088 | +1.35% | 100만 |
|---|
| 2025.12.15 | ₩112,799 | ₩114,033 | ₩110,250 | ₩112,035 | -0.68% | 76.5만 |
|---|
| 2025.12.12 | ₩113,913 | ₩114,463 | ₩108,882 | ₩111,900 | -1.77% | 64.9만 |
|---|
| 2025.12.11 | ₩107,098 | ₩113,644 | ₩107,084 | ₩112,853 | +5.37% | 76.6만 |
|---|
| 2025.12.10 | ₩108,104 | ₩108,721 | ₩105,675 | ₩107,715 | -0.36% | 63.7만 |
|---|
| 2025.12.09 | ₩104,991 | ₩108,748 | ₩104,991 | ₩108,426 | +3.27% | 49.2만 |
|---|
| 2025.12.08 | ₩109,418 | ₩109,821 | ₩104,642 | ₩106,038 | -3.09% | 70.5만 |
|---|
| 2025.12.05 | ₩110,827 | ₩113,725 | ₩109,405 | ₩109,486 | -1.21% | 62.3만 |
|---|
| 2025.12.04 | ₩110,076 | ₩111,484 | ₩109,338 | ₩110,827 | +0.68% | 56.8만 |
|---|
| 2025.12.03 | ₩105,313 | ₩112,678 | ₩105,313 | ₩111,243 | +5.63% | 100.3만 |
|---|
| 2025.12.02 | ₩104,280 | ₩107,970 | ₩104,280 | ₩104,642 | +0.35% | 62.1만 |
|---|
| 2025.12.01 | ₩104,763 | ₩106,823 | ₩103,194 | ₩103,945 | -0.78% | 51.7만 |
|---|
| 2025.11.28 | ₩104,964 | ₩105,313 | ₩103,529 | ₩105,032 | +0.06% | 27.4만 |
|---|
| 2025.11.26 | ₩104,347 | ₩107,312 | ₩104,347 | ₩105,608 | +1.21% | 67.2만 |
|---|
| 2025.11.25 | ₩102,402 | ₩105,045 | ₩100,396 | ₩103,811 | +1.38% | 56.1만 |
|---|
| 2025.11.24 | ₩102,228 | ₩102,851 | ₩100,899 | ₩101,651 | -0.56% | 83.7만 |
|---|
| 2025.11.21 | ₩97,546 | ₩101,007 | ₩96,318 | ₩100,712 | +3.25% | 80.2만 |
|---|
| 2025.11.20 | ₩103,126 | ₩103,703 | ₩97,921 | ₩98,029 | -4.94% | 103.2만 |
|---|
| 2025.11.19 | ₩104,830 | ₩106,299 | ₩101,275 | ₩101,624 | -3.06% | 67.2만 |
|---|
| 2025.11.18 | ₩104,642 | ₩106,380 | ₩103,575 | ₩104,710 | +0.06% | 44.1만 |
|---|
| 2025.11.17 | ₩105,112 | ₩107,312 | ₩102,979 | ₩104,656 | -0.43% | 59.3만 |
|---|
| 2025.11.14 | ₩105,407 | ₩108,667 | ₩104,629 | ₩105,689 | +0.27% | 76.4만 |
|---|
| 2025.11.13 | ₩112,383 | ₩113,054 | ₩106,534 | ₩107,835 | -4.05% | 100.5만 |
|---|
| 2025.11.12 | ₩111,619 | ₩115,187 | ₩111,055 | ₩112,759 | +1.02% | 111.9만 |
|---|
| 2025.11.11 | ₩110,250 | ₩110,861 | ₩107,339 | ₩110,626 | +0.34% | 71.9만 |
|---|
| 2025.11.10 | ₩109,740 | ₩111,350 | ₩108,118 | ₩110,492 | +0.68% | 96.4만 |
|---|
| 2025.11.07 | ₩107,326 | ₩109,802 | ₩104,689 | ₩108,922 | +1.49% | 136.9만 |
|---|
| 2025.11.06 | ₩98,968 | ₩110,398 | ₩97,827 | ₩109,070 | +10.21% | 332.6만 |
|---|
| 2025.11.05 | ₩87,269 | ₩89,865 | ₩86,746 | ₩88,624 | +1.55% | 66.9만 |
|---|
| 2025.11.04 | ₩90,918 | ₩91,502 | ₩86,223 | ₩86,961 | -4.35% | 80.4만 |
|---|
| 2025.11.03 | ₩91,213 | ₩94,956 | ₩88,544 | ₩93,226 | +2.21% | 125만 |
|---|
| 2025.10.31 | ₩87,202 | ₩91,710 | ₩86,370 | ₩91,012 | +4.37% | 101.1만 |
|---|
| 2025.10.30 | ₩84,573 | ₩87,041 | ₩83,499 | ₩86,451 | +2.22% | 73.5만 |
|---|
| 2025.10.29 | ₩87,336 | ₩88,946 | ₩85,163 | ₩86,156 | -1.35% | 62.2만 |
|---|
| 2025.10.28 | ₩84,841 | ₩87,001 | ₩83,768 | ₩86,504 | +1.96% | 50.1만 |
|---|
| 2025.10.27 | ₩86,276 | ₩86,853 | ₩84,586 | ₩86,437 | +0.19% | 52.5만 |
|---|
| 2025.10.24 | ₩84,505 | ₩87,135 | ₩84,505 | ₩86,263 | +2.08% | 83.6만 |
|---|
| 2025.10.23 | ₩85,096 | ₩85,418 | ₩83,768 | ₩84,116 | -1.15% | 66.7만 |
|---|
| 2025.10.22 | ₩85,056 | ₩86,692 | ₩83,003 | ₩83,674 | -1.62% | 83.7만 |
|---|
| 2025.10.21 | ₩88,584 | ₩89,208 | ₩85,646 | ₩86,853 | -1.95% | 56.3만 |
|---|
| 2025.10.20 | ₩87,806 | ₩91,361 | ₩87,806 | ₩90,583 | +3.16% | 55.8만 |
|---|
| 2025.10.17 | ₩87,537 | ₩89,147 | ₩86,330 | ₩87,524 | -0.02% | 54.5만 |
|---|
| 2025.10.16 | ₩88,705 | ₩90,771 | ₩87,833 | ₩89,322 | +0.70% | 53.3만 |
|---|
| 2025.10.15 | ₩90,730 | ₩91,857 | ₩86,987 | ₩88,047 | -2.96% | 118.5만 |
|---|
| 2025.10.14 | ₩87,417 | ₩91,173 | ₩86,867 | ₩90,180 | +3.16% | 67.2만 |
|---|
| 2025.10.13 | ₩87,202 | ₩89,624 | ₩86,733 | ₩89,241 | +2.34% | 57.1만 |
|---|
| 2025.10.10 | ₩88,544 | ₩90,408 | ₩85,123 | ₩85,391 | -3.56% | 62.2만 |
|---|