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 | ₩120,527 | ₩127,299 | ₩117,912 | ₩124,805 | +3.55% | 258만 |
| 2026.09.28–2026.10.02 | ₩119,696 | ₩124,155 | ₩115,673 | ₩119,817 | +0.10% | 342.7만 |
| 2026.09.21–2026.09.25 | ₩119,696 | ₩125,623 | ₩117,119 | ₩120,031 | +0.28% | 256만 |
| 2026.09.14–2026.09.18 | ₩128,654 | ₩129,458 | ₩117,081 | ₩117,912 | -8.35% | 522.3만 |
| 2026.09.08–2026.09.11 | ₩140,843 | ₩143,874 | ₩128,734 | ₩131,108 | -6.91% | 169.5만 |
| 2026.08.31–2026.09.04 | ₩146,234 | ₩149,412 | ₩136,445 | ₩140,065 | -4.22% | 238.6만 |
| 2026.08.24–2026.08.28 | ₩143,793 | ₩149,117 | ₩137,745 | ₩143,579 | -0.15% | 287.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,730 |
| ₩129,191 |
| ₩143,123 |
| +8.99% |
| 288.3만 |
| 2026.08.10–2026.08.14 | ₩122,633 | ₩133,930 | ₩116,592 | ₩131,684 | +7.38% | 292.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩106,594 | ₩123,772 | ₩104,596 | ₩123,330 | +15.70% | 345.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩107,842 | ₩109,504 | ₩102,686 | ₩106,487 | -1.26% | 467.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩106,313 | ₩113,822 | ₩104,267 | ₩107,372 | +1.00% | 288만 |
|---|
| 2026.07.13–2026.07.17 | ₩107,399 | ₩113,384 | ₩105,448 | ₩105,817 | -1.47% | 271.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩108,579 | ₩110,617 | ₩101,914 | ₩107,399 | -1.09% | 308.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩108,928 | ₩111,630 | ₩104,865 | ₩108,391 | -0.49% | 304.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩120,688 | ₩120,688 | ₩107,278 | ₩108,995 | -9.69% | 493.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩131,939 | ₩132,314 | ₩120,930 | ₩121,466 | -7.94% | 295.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩135,332 | ₩136,378 | ₩124,383 | ₩131,564 | -2.78% | 293.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩132,100 | ₩148,031 | ₩131,648 | ₩133,991 | +1.43% | 592.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩116,947 | ₩140,454 | ₩116,920 | ₩126,776 | +8.41% | 510.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩113,903 | ₩116,878 | ₩108,901 | ₩112,548 | -1.19% | 374.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩115,660 | ₩120,138 | ₩111,771 | ₩114,171 | -1.29% | 377.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩115,137 | ₩120,688 | ₩112,166 | ₩115,150 | +0.01% | 459.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩116,665 | ₩122,794 | ₩105,951 | ₩115,592 | -0.92% | 541.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩115,767 | ₩124,443 | ₩114,801 | ₩116,209 | +0.38% | 420.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩119,012 | ₩121,158 | ₩113,501 | ₩115,820 | -2.68% | 399.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩127,795 | ₩129,364 | ₩110,188 | ₩118,476 | -7.29% | 394.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩135,077 | ₩135,077 | ₩122,592 | ₩127,246 | -5.80% | 298.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩118,677 | ₩133,897 | ₩115,807 | ₩132,972 | +12.05% | 418.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩115,324 | ₩125,248 | ₩111,737 | ₩118,730 | +2.95% | 455.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩102,397 | ₩115,780 | ₩101,619 | ₩114,144 | +11.47% | 395.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩110,899 | ₩113,675 | ₩102,934 | ₩103,738 | -6.46% | 530만 |
|---|
| 2026.02.23–2026.02.27 | ₩113,983 | ₩122,954 | ₩109,538 | ₩111,623 | -2.07% | 501.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩115,137 | ₩118,274 | ₩111,851 | ₩113,997 | -0.99% | 416.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩120,205 | ₩126,387 | ₩109,223 | ₩115,700 | -3.75% | 567만 |
|---|
| 2026.02.02–2026.02.06 | ₩118,958 | ₩124,228 | ₩112,830 | ₩119,414 | +0.38% | 585.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩133,575 | ₩133,629 | ₩118,221 | ₩119,750 | -10.35% | 579.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩135,533 | ₩138,014 | ₩129,431 | ₩131,912 | -2.67% | 368.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩131,952 | ₩141,266 | ₩130,169 | ₩134,192 | +1.70% | 425.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩120,702 | ₩133,091 | ₩119,059 | ₩130,035 | +7.73% | 431.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩116,987 | ₩121,761 | ₩116,464 | ₩120,085 | +2.65% | 174.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩117,698 | ₩120,554 | ₩116,239 | ₩119,602 | +1.62% | 149.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩112,750 | ₩119,421 | ₩110,202 | ₩117,242 | +3.98% | 599.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩109,370 | ₩114,412 | ₩104,596 | ₩111,851 | +2.27% | 324.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩104,717 | ₩113,675 | ₩103,148 | ₩109,437 | +4.51% | 333.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩102,183 | ₩107,265 | ₩100,352 | ₩104,985 | +2.74% | 234.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩105,066 | ₩107,265 | ₩96,276 | ₩100,667 | -4.19% | 354만 |
|---|
| 2025.11.10–2025.11.14 | ₩109,692 | ₩115,137 | ₩104,583 | ₩105,642 | -3.69% | 457.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩91,173 | ₩110,349 | ₩86,185 | ₩108,874 | +19.41% | 741.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩86,238 | ₩91,669 | ₩83,463 | ₩90,972 | +5.49% | 339.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩87,767 | ₩91,321 | ₩82,966 | ₩86,225 | -1.76% | 346만 |
|---|
| 2025.10.13–2025.10.17 | ₩87,164 | ₩91,817 | ₩86,292 | ₩87,486 | +0.37% | 350.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩88,505 | ₩90,369 | ₩85,085 | ₩85,353 | -3.56% | 62.2만 |
|---|