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 | ₩120,538 | ₩127,311 | ₩117,923 | ₩124,816 | +3.55% | 258만 |
| 2026.09.28–2026.10.02 | ₩119,707 | ₩124,166 | ₩115,683 | ₩119,827 | +0.10% | 342.7만 |
| 2026.09.21–2026.09.25 | ₩119,707 | ₩125,634 | ₩117,129 | ₩120,042 | +0.28% | 256만 |
| 2026.09.14–2026.09.18 | ₩128,665 | ₩129,470 | ₩117,091 | ₩117,923 | -8.35% | 522.3만 |
| 2026.09.08–2026.09.11 | ₩140,856 | ₩143,887 | ₩128,746 | ₩131,119 | -6.91% | 169.5만 |
| 2026.08.31–2026.09.04 | ₩146,247 | ₩149,425 | ₩136,457 | ₩140,078 | -4.22% | 238.6만 |
| 2026.08.24–2026.08.28 | ₩143,806 | ₩149,130 | ₩137,758 | ₩143,592 | -0.15% | 287.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,743 |
| ₩129,203 |
| ₩143,136 |
| +8.99% |
| 288.3만 |
| 2026.08.10–2026.08.14 | ₩122,644 | ₩133,942 | ₩116,602 | ₩131,696 | +7.38% | 292.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩106,604 | ₩123,784 | ₩104,606 | ₩123,341 | +15.70% | 345.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩107,851 | ₩109,514 | ₩102,695 | ₩106,497 | -1.26% | 467.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩106,322 | ₩113,833 | ₩104,276 | ₩107,382 | +1.00% | 288만 |
|---|
| 2026.07.13–2026.07.17 | ₩107,409 | ₩113,394 | ₩105,457 | ₩105,826 | -1.47% | 271.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩108,589 | ₩110,627 | ₩101,924 | ₩107,409 | -1.09% | 308.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩108,938 | ₩111,640 | ₩104,874 | ₩108,401 | -0.49% | 304.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩120,699 | ₩120,699 | ₩107,288 | ₩109,005 | -9.69% | 493.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩131,951 | ₩132,326 | ₩120,940 | ₩121,477 | -7.94% | 295.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩135,344 | ₩136,390 | ₩124,394 | ₩131,575 | -2.78% | 293.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩132,112 | ₩148,044 | ₩131,660 | ₩134,003 | +1.43% | 592.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩116,957 | ₩140,467 | ₩116,931 | ₩126,788 | +8.41% | 510.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩113,913 | ₩116,889 | ₩108,911 | ₩112,559 | -1.19% | 374.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩115,670 | ₩120,149 | ₩111,781 | ₩114,181 | -1.29% | 377.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩115,147 | ₩120,699 | ₩112,176 | ₩115,160 | +0.01% | 459.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩116,676 | ₩122,805 | ₩105,960 | ₩115,603 | -0.92% | 541.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩115,777 | ₩124,454 | ₩114,812 | ₩116,220 | +0.38% | 420.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩119,023 | ₩121,168 | ₩113,511 | ₩115,831 | -2.68% | 399.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩127,807 | ₩129,376 | ₩110,198 | ₩118,486 | -7.29% | 394.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩135,089 | ₩135,089 | ₩122,603 | ₩127,257 | -5.80% | 298.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩118,687 | ₩133,909 | ₩115,817 | ₩132,983 | +12.05% | 418.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩115,335 | ₩125,259 | ₩111,747 | ₩118,741 | +2.95% | 455.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩102,406 | ₩115,791 | ₩101,629 | ₩114,154 | +11.47% | 395.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩110,909 | ₩113,685 | ₩102,943 | ₩103,747 | -6.46% | 530만 |
|---|
| 2026.02.23–2026.02.27 | ₩113,993 | ₩122,965 | ₩109,548 | ₩111,633 | -2.07% | 501.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩115,147 | ₩118,285 | ₩111,861 | ₩114,007 | -0.99% | 416.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩120,216 | ₩126,399 | ₩109,233 | ₩115,710 | -3.75% | 567만 |
|---|
| 2026.02.02–2026.02.06 | ₩118,969 | ₩124,240 | ₩112,840 | ₩119,425 | +0.38% | 585.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩133,587 | ₩133,641 | ₩118,231 | ₩119,760 | -10.35% | 579.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩135,545 | ₩138,026 | ₩129,443 | ₩131,924 | -2.67% | 368.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩131,964 | ₩141,278 | ₩130,181 | ₩134,204 | +1.70% | 425.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩120,712 | ₩133,103 | ₩119,070 | ₩130,046 | +7.73% | 431.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩116,998 | ₩121,772 | ₩116,475 | ₩120,096 | +2.65% | 174.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩117,708 | ₩120,565 | ₩116,249 | ₩119,613 | +1.62% | 149.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩112,760 | ₩119,432 | ₩110,212 | ₩117,252 | +3.98% | 599.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩109,380 | ₩114,423 | ₩104,606 | ₩111,861 | +2.27% | 324.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩104,726 | ₩113,685 | ₩103,157 | ₩109,447 | +4.51% | 333.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩102,192 | ₩107,275 | ₩100,361 | ₩104,995 | +2.74% | 234.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩105,075 | ₩107,275 | ₩96,284 | ₩100,676 | -4.19% | 354만 |
|---|
| 2025.11.10–2025.11.14 | ₩109,702 | ₩115,147 | ₩104,592 | ₩105,652 | -3.69% | 457.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩91,181 | ₩110,359 | ₩86,192 | ₩108,884 | +19.41% | 741.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩86,246 | ₩91,678 | ₩83,470 | ₩90,980 | +5.49% | 339.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩87,775 | ₩91,329 | ₩82,974 | ₩86,233 | -1.76% | 346만 |
|---|
| 2025.10.13–2025.10.17 | ₩87,172 | ₩91,825 | ₩86,300 | ₩87,493 | +0.37% | 350.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩88,513 | ₩90,377 | ₩85,093 | ₩85,361 | -3.56% | 62.2만 |
|---|