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 | ₩121,065 | ₩127,314 | ₩120,475 | ₩124,820 | +3.10% | 56.5만 |
| 2026.10.08 | ₩120,595 | ₩123,895 | ₩120,220 | ₩120,434 | -0.13% | 59.7만 |
| 2026.10.07 | ₩121,776 | ₩122,131 | ₩117,926 | ₩120,126 | -1.35% | 41.9만 |
| 2026.10.06 | ₩124,739 | ₩124,739 | ₩120,676 | ₩123,948 | -0.63% | 33.6만 |
| 2026.10.05 | ₩120,542 | ₩125,262 | ₩119,361 | ₩123,774 | +2.68% | 66.3만 |
| 2026.10.02 | ₩120,676 | ₩121,789 | ₩119,415 | ₩119,831 | -0.70% | 38.2만 |
| 2026.10.01 | ₩116,746 | ₩119,717 | ₩115,687 | ₩119,469 | +2.33% | 65.9만 |
| 2026.09.30 | ₩119,509 | ₩121,950 | ₩117,967 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,114 |
| -1.17% |
| 66.2만 |
| 2026.09.29 | ₩121,990 | ₩124,169 | ₩116,693 | ₩118,061 | -3.22% | 74.2만 |
|---|
| 2026.09.28 | ₩119,710 | ₩123,184 | ₩118,892 | ₩123,050 | +2.79% | 98.2만 |
|---|
| 2026.09.25 | ₩118,275 | ₩120,273 | ₩117,132 | ₩120,045 | +1.50% | 38.6만 |
|---|
| 2026.09.24 | ₩120,716 | ₩120,716 | ₩118,219 | ₩119,294 | -1.18% | 72.2만 |
|---|
| 2026.09.23 | ₩121,762 | ₩122,050 | ₩119,388 | ₩121,024 | -0.61% | 33.3만 |
|---|
| 2026.09.22 | ₩119,013 | ₩125,638 | ₩118,677 | ₩123,519 | +3.79% | 61.7만 |
|---|
| 2026.09.21 | ₩119,710 | ₩120,005 | ₩118,228 | ₩118,651 | -0.89% | 50.3만 |
|---|
| 2026.09.18 | ₩118,731 | ₩120,475 | ₩117,095 | ₩117,926 | -0.68% | 199.7만 |
|---|
| 2026.09.17 | ₩126,255 | ₩128,629 | ₩122,667 | ₩123,117 | -2.49% | 61.2만 |
|---|
| 2026.09.16 | ₩124,887 | ₩127,194 | ₩122,902 | ₩124,351 | -0.43% | 71.7만 |
|---|
| 2026.09.15 | ₩128,039 | ₩128,696 | ₩119,885 | ₩122,848 | -4.05% | 120.3만 |
|---|
| 2026.09.14 | ₩128,669 | ₩129,474 | ₩125,916 | ₩128,025 | -0.50% | 69.3만 |
|---|
| 2026.09.11 | ₩136,930 | ₩138,741 | ₩128,749 | ₩131,123 | -4.24% | 66.6만 |
|---|
| 2026.09.10 | ₩137,708 | ₩140,149 | ₩136,005 | ₩136,327 | -1.00% | 35만 |
|---|
| 2026.09.09 | ₩142,630 | ₩143,891 | ₩139,519 | ₩139,948 | -1.88% | 34.2만 |
|---|
| 2026.09.08 | ₩140,860 | ₩143,576 | ₩139,170 | ₩141,598 | +0.52% | 33.8만 |
|---|
| 2026.09.04 | ₩138,258 | ₩142,416 | ₩136,461 | ₩140,082 | +1.32% | 39.8만 |
|---|
| 2026.09.03 | ₩145,849 | ₩146,003 | ₩137,172 | ₩138,500 | -5.04% | 50.8만 |
|---|
| 2026.09.02 | ₩143,784 | ₩149,430 | ₩142,442 | ₩145,554 | +1.23% | 46.2만 |
|---|
| 2026.09.01 | ₩144,870 | ₩147,525 | ₩142,201 | ₩142,469 | -1.66% | 40.4만 |
|---|
| 2026.08.31 | ₩146,251 | ₩148,196 | ₩144,716 | ₩145,165 | -0.74% | 61.3만 |
|---|
| 2026.08.28 | ₩145,527 | ₩147,391 | ₩143,220 | ₩143,596 | -1.33% | 46.9만 |
|---|
| 2026.08.27 | ₩140,847 | ₩146,734 | ₩139,532 | ₩145,192 | +3.09% | 59.1만 |
|---|
| 2026.08.26 | ₩142,898 | ₩145,876 | ₩138,379 | ₩141,115 | -1.25% | 62만 |
|---|
| 2026.08.25 | ₩141,665 | ₩142,161 | ₩137,762 | ₩141,209 | -0.32% | 46.6만 |
|---|
| 2026.08.24 | ₩143,810 | ₩149,135 | ₩141,068 | ₩142,966 | -0.59% | 72.9만 |
|---|
| 2026.08.21 | ₩141,088 | ₩146,748 | ₩140,864 | ₩143,140 | +1.45% | 77.7만 |
|---|
| 2026.08.20 | ₩138,070 | ₩142,161 | ₩137,420 | ₩138,620 | +0.40% | 51.9만 |
|---|
| 2026.08.19 | ₩134,114 | ₩141,839 | ₩133,832 | ₩140,887 | +5.05% | 68.4만 |
|---|
| 2026.08.18 | ₩130,399 | ₩132,451 | ₩129,313 | ₩131,083 | +0.52% | 32.4만 |
|---|
| 2026.08.17 | ₩131,338 | ₩133,081 | ₩129,207 | ₩132,277 | +0.71% | 57.9만 |
|---|
| 2026.08.14 | ₩128,253 | ₩132,773 | ₩128,186 | ₩131,700 | +2.69% | 53.5만 |
|---|
| 2026.08.13 | ₩128,669 | ₩131,459 | ₩116,605 | ₩126,577 | -1.63% | 45.2만 |
|---|
| 2026.08.12 | ₩133,122 | ₩133,946 | ₩129,085 | ₩129,715 | -2.56% | 63만 |
|---|
| 2026.08.11 | ₩129,165 | ₩131,767 | ₩127,717 | ₩131,150 | +1.54% | 71.5만 |
|---|
| 2026.08.10 | ₩122,647 | ₩128,320 | ₩120,756 | ₩127,905 | +4.29% | 59.4만 |
|---|
| 2026.08.07 | ₩119,093 | ₩123,787 | ₩117,696 | ₩123,345 | +3.57% | 70.3만 |
|---|
| 2026.08.06 | ₩116,089 | ₩122,406 | ₩111,663 | ₩120,193 | +3.54% | 91.8만 |
|---|
| 2026.08.05 | ₩110,939 | ₩114,346 | ₩110,590 | ₩113,058 | +1.91% | 82.5만 |
|---|
| 2026.08.04 | ₩108,860 | ₩111,006 | ₩108,538 | ₩109,303 | +0.41% | 48.7만 |
|---|
| 2026.08.03 | ₩106,607 | ₩108,492 | ₩104,609 | ₩107,962 | +1.27% | 52.4만 |
|---|
| 2026.07.31 | ₩108,069 | ₩108,525 | ₩104,609 | ₩106,500 | -1.45% | 86.2만 |
|---|
| 2026.07.30 | ₩107,264 | ₩108,442 | ₩105,742 | ₩107,828 | +0.53% | 52.1만 |
|---|
| 2026.07.29 | ₩105,950 | ₩107,278 | ₩102,698 | ₩105,977 | +0.03% | 118.1만 |
|---|
| 2026.07.28 | ₩106,808 | ₩108,659 | ₩104,636 | ₩105,950 | -0.80% | 145.9만 |
|---|
| 2026.07.27 | ₩107,854 | ₩109,517 | ₩105,829 | ₩108,176 | +0.30% | 65.2만 |
|---|
| 2026.07.24 | ₩110,336 | ₩110,349 | ₩106,775 | ₩107,385 | -2.67% | 55.5만 |
|---|
| 2026.07.23 | ₩112,200 | ₩113,836 | ₩107,962 | ₩108,699 | -3.12% | 68.8만 |
|---|
| 2026.07.22 | ₩108,257 | ₩111,489 | ₩107,452 | ₩111,449 | +2.95% | 54만 |
|---|
| 2026.07.21 | ₩106,849 | ₩108,404 | ₩104,609 | ₩106,969 | +0.11% | 52.6만 |
|---|
| 2026.07.20 | ₩106,326 | ₩106,419 | ₩104,279 | ₩105,950 | -0.35% | 57.1만 |
|---|
| 2026.07.17 | ₩107,090 | ₩108,190 | ₩105,461 | ₩105,829 | -1.18% | 68만 |
|---|
| 2026.07.16 | ₩110,523 | ₩111,154 | ₩107,132 | ₩107,881 | -2.39% | 44.8만 |
|---|
| 2026.07.15 | ₩112,428 | ₩113,179 | ₩109,228 | ₩109,772 | -2.36% | 42.9만 |
|---|
| 2026.07.14 | ₩113,232 | ₩113,397 | ₩110,000 | ₩111,757 | -1.30% | 53.9만 |
|---|
| 2026.07.13 | ₩107,412 | ₩110,362 | ₩107,412 | ₩110,134 | +2.53% | 61.9만 |
|---|
| 2026.07.10 | ₩105,293 | ₩107,774 | ₩105,132 | ₩107,412 | +2.01% | 59.9만 |
|---|
| 2026.07.09 | ₩104,488 | ₩106,755 | ₩102,597 | ₩106,044 | +1.49% | 52.9만 |
|---|
| 2026.07.08 | ₩103,643 | ₩105,414 | ₩101,927 | ₩104,488 | +0.82% | 63.6만 |
|---|
| 2026.07.07 | ₩108,445 | ₩109,241 | ₩103,147 | ₩104,260 | -3.86% | 68.2만 |
|---|
| 2026.07.06 | ₩108,592 | ₩110,631 | ₩107,694 | ₩108,941 | +0.32% | 63.5만 |
|---|
| 2026.07.02 | ₩105,682 | ₩109,880 | ₩105,682 | ₩108,404 | +2.58% | 88만 |
|---|
| 2026.07.01 | ₩107,063 | ₩111,643 | ₩104,877 | ₩104,958 | -1.97% | 71만 |
|---|
| 2026.06.30 | ₩109,397 | ₩110,731 | ₩107,640 | ₩108,847 | -0.50% | 57.5만 |
|---|
| 2026.06.29 | ₩108,941 | ₩110,644 | ₩106,386 | ₩108,378 | -0.52% | 88만 |
|---|
| 2026.06.26 | ₩112,669 | ₩115,445 | ₩107,291 | ₩109,008 | -3.25% | 267.6만 |
|---|
| 2026.06.25 | ₩112,709 | ₩115,740 | ₩112,032 | ₩113,809 | +0.98% | 41.7만 |
|---|
| 2026.06.24 | ₩113,702 | ₩115,573 | ₩111,704 | ₩112,857 | -0.74% | 55.8만 |
|---|
| 2026.06.23 | ₩116,089 | ₩117,497 | ₩114,936 | ₩115,486 | -0.52% | 58.1만 |
|---|
| 2026.06.22 | ₩120,703 | ₩120,703 | ₩116,760 | ₩117,967 | -2.27% | 70.1만 |
|---|
| 2026.06.18 | ₩126,993 | ₩128,575 | ₩120,944 | ₩121,480 | -4.34% | 122.5만 |
|---|
| 2026.06.17 | ₩125,182 | ₩130,560 | ₩125,034 | ₩127,502 | +1.85% | 56.4만 |
|---|
| 2026.06.16 | ₩127,194 | ₩129,112 | ₩124,739 | ₩125,356 | -1.44% | 62.8만 |
|---|
| 2026.06.15 | ₩131,955 | ₩132,330 | ₩127,918 | ₩128,602 | -2.54% | 54.2만 |
|---|
| 2026.06.12 | ₩126,657 | ₩132,733 | ₩126,657 | ₩131,579 | +3.89% | 58.2만 |
|---|
| 2026.06.11 | ₩128,897 | ₩129,380 | ₩124,525 | ₩126,094 | -2.17% | 62.5만 |
|---|
| 2026.06.10 | ₩130,560 | ₩133,718 | ₩127,408 | ₩127,717 | -2.18% | 52.9만 |
|---|
| 2026.06.09 | ₩131,110 | ₩131,110 | ₩124,397 | ₩126,966 | -3.16% | 71만 |
|---|
| 2026.06.08 | ₩135,348 | ₩136,394 | ₩129,326 | ₩132,639 | -2.00% | 49.2만 |
|---|
| 2026.06.05 | ₩140,404 | ₩140,404 | ₩131,664 | ₩134,007 | -4.56% | 73.8만 |
|---|
| 2026.06.04 | ₩142,322 | ₩147,136 | ₩139,881 | ₩142,067 | -0.18% | 85.8만 |
|---|
| 2026.06.03 | ₩144,119 | ₩145,473 | ₩138,795 | ₩142,000 | -1.47% | 108.7만 |
|---|
| 2026.06.02 | ₩141,866 | ₩148,048 | ₩141,852 | ₩147,901 | +4.25% | 179.3만 |
|---|
| 2026.06.01 | ₩132,116 | ₩143,247 | ₩132,102 | ₩142,496 | +7.86% | 145.1만 |
|---|
| 2026.05.29 | ₩139,532 | ₩140,109 | ₩126,255 | ₩126,791 | -9.13% | 166.4만 |
|---|
| 2026.05.28 | ₩128,924 | ₩140,471 | ₩128,884 | ₩140,256 | +8.79% | 110.7만 |
|---|
| 2026.05.27 | ₩123,452 | ₩131,244 | ₩121,910 | ₩130,050 | +5.34% | 129.7만 |
|---|
| 2026.05.26 | ₩116,961 | ₩126,007 | ₩116,934 | ₩124,833 | +6.73% | 103.4만 |
|---|
| 2026.05.22 | ₩115,083 | ₩116,892 | ₩112,374 | ₩112,562 | -2.19% | 63.2만 |
|---|
| 2026.05.21 | ₩112,656 | ₩116,022 | ₩112,656 | ₩114,600 | +1.73% | 63만 |
|---|
| 2026.05.20 | ₩115,727 | ₩115,727 | ₩112,548 | ₩113,541 | -1.89% | 84.6만 |
|---|
| 2026.05.19 | ₩114,265 | ₩115,338 | ₩112,676 | ₩114,010 | -0.22% | 86.8만 |
|---|
| 2026.05.18 | ₩113,916 | ₩115,915 | ₩108,914 | ₩114,802 | +0.78% | 77.2만 |
|---|
| 2026.05.15 | ₩113,098 | ₩114,869 | ₩112,743 | ₩114,185 | +0.96% | 69.9만 |
|---|
| 2026.05.14 | ₩113,970 | ₩118,020 | ₩111,784 | ₩115,164 | +1.05% | 91.9만 |
|---|
| 2026.05.13 | ₩118,704 | ₩119,361 | ₩113,447 | ₩114,104 | -3.88% | 74.4만 |
|---|
| 2026.05.12 | ₩116,545 | ₩119,321 | ₩116,357 | ₩118,396 | +1.59% | 57.4만 |
|---|
| 2026.05.11 | ₩115,673 | ₩120,153 | ₩115,673 | ₩116,921 | +1.08% | 83.8만 |
|---|
| 2026.05.08 | ₩117,430 | ₩120,703 | ₩114,513 | ₩115,164 | -1.93% | 68.7만 |
|---|
| 2026.05.07 | ₩116,840 | ₩119,717 | ₩115,284 | ₩117,806 | +0.83% | 69.7만 |
|---|
| 2026.05.06 | ₩115,472 | ₩118,852 | ₩114,269 | ₩117,403 | +1.67% | 76.7만 |
|---|
| 2026.05.05 | ₩112,656 | ₩119,268 | ₩112,656 | ₩116,143 | +3.10% | 81.1만 |
|---|
| 2026.05.04 | ₩115,150 | ₩118,054 | ₩112,180 | ₩112,683 | -2.14% | 163.1만 |
|---|
| 2026.05.01 | ₩111,489 | ₩119,361 | ₩105,963 | ₩115,606 | +3.69% | 260만 |
|---|
| 2026.04.30 | ₩120,193 | ₩122,641 | ₩118,986 | ₩120,501 | +0.26% | 89.4만 |
|---|
| 2026.04.29 | ₩120,649 | ₩122,808 | ₩120,636 | ₩120,743 | +0.08% | 61만 |
|---|
| 2026.04.28 | ₩118,061 | ₩120,327 | ₩117,216 | ₩120,086 | +1.72% | 62.1만 |
|---|
| 2026.04.27 | ₩116,679 | ₩118,798 | ₩115,807 | ₩117,310 | +0.54% | 69.3만 |
|---|
| 2026.04.24 | ₩116,357 | ₩119,053 | ₩114,922 | ₩116,223 | -0.12% | 83.7만 |
|---|
| 2026.04.23 | ₩119,066 | ₩120,850 | ₩115,452 | ₩118,852 | -0.18% | 68.5만 |
|---|
| 2026.04.22 | ₩122,996 | ₩123,076 | ₩118,221 | ₩119,013 | -3.24% | 109.6만 |
|---|
| 2026.04.21 | ₩118,195 | ₩124,458 | ₩118,195 | ₩121,494 | +2.79% | 80.3만 |
|---|
| 2026.04.20 | ₩115,781 | ₩118,074 | ₩114,815 | ₩117,766 | +1.71% | 78.1만 |
|---|
| 2026.04.17 | ₩114,386 | ₩116,760 | ₩113,514 | ₩115,834 | +1.27% | 88만 |
|---|
| 2026.04.16 | ₩119,509 | ₩121,172 | ₩114,265 | ₩115,097 | -3.69% | 107.8만 |
|---|
| 2026.04.15 | ₩114,091 | ₩120,421 | ₩113,715 | ₩119,107 | +4.40% | 68.9만 |
|---|
| 2026.04.14 | ₩118,141 | ₩118,309 | ₩113,729 | ₩115,030 | -2.63% | 78.3만 |
|---|
| 2026.04.13 | ₩119,026 | ₩120,971 | ₩116,451 | ₩117,739 | -1.08% | 56.8만 |
|---|
| 2026.04.10 | ₩115,861 | ₩120,971 | ₩115,030 | ₩118,490 | +2.27% | 69.7만 |
|---|
| 2026.04.09 | ₩119,375 | ₩120,662 | ₩110,201 | ₩114,936 | -3.72% | 122.2만 |
|---|
| 2026.04.08 | ₩124,874 | ₩127,207 | ₩116,605 | ₩119,844 | -4.03% | 107.5만 |
|---|
| 2026.04.07 | ₩126,577 | ₩128,749 | ₩123,465 | ₩124,739 | -1.45% | 40.5만 |
|---|
| 2026.04.06 | ₩127,811 | ₩129,380 | ₩124,444 | ₩126,872 | -0.73% | 54.8만 |
|---|
| 2026.04.02 | ₩122,848 | ₩127,442 | ₩122,848 | ₩127,261 | +3.59% | 48만 |
|---|
| 2026.04.01 | ₩124,498 | ₩127,247 | ₩122,607 | ₩123,251 | -1.00% | 67.1만 |
|---|
| 2026.03.31 | ₩126,040 | ₩129,038 | ₩123,036 | ₩124,927 | -0.88% | 88.1만 |
|---|
| 2026.03.30 | ₩135,093 | ₩135,093 | ₩125,926 | ₩126,362 | -6.46% | 95.5만 |
|---|
| 2026.03.27 | ₩128,347 | ₩133,913 | ₩128,213 | ₩132,987 | +3.62% | 66.9만 |
|---|
| 2026.03.26 | ₩129,018 | ₩131,552 | ₩127,475 | ₩128,240 | -0.60% | 60.5만 |
|---|
| 2026.03.25 | ₩127,677 | ₩130,386 | ₩126,872 | ₩129,863 | +1.71% | 70.2만 |
|---|
| 2026.03.24 | ₩116,679 | ₩129,205 | ₩116,451 | ₩128,186 | +9.86% | 125.9만 |
|---|
| 2026.03.23 | ₩118,691 | ₩122,473 | ₩115,821 | ₩115,995 | -2.27% | 95.3만 |
|---|
| 2026.03.20 | ₩122,915 | ₩123,197 | ₩116,880 | ₩118,745 | -3.39% | 177만 |
|---|
| 2026.03.19 | ₩116,263 | ₩125,262 | ₩116,263 | ₩121,534 | +4.53% | 90.9만 |
|---|
| 2026.03.18 | ₩114,547 | ₩117,953 | ₩112,964 | ₩117,524 | +2.60% | 68만 |
|---|
| 2026.03.17 | ₩114,708 | ₩115,781 | ₩113,165 | ₩115,606 | +0.78% | 71.5만 |
|---|
| 2026.03.16 | ₩115,338 | ₩116,069 | ₩111,750 | ₩113,621 | -1.49% | 47.7만 |
|---|
| 2026.03.13 | ₩115,137 | ₩115,378 | ₩110,564 | ₩114,158 | -0.85% | 78.3만 |
|---|
| 2026.03.12 | ₩112,119 | ₩115,794 | ₩110,349 | ₩114,453 | +2.08% | 91.1만 |
|---|
| 2026.03.11 | ₩107,157 | ₩113,809 | ₩106,621 | ₩113,581 | +5.99% | 66만 |
|---|
| 2026.03.10 | ₩105,843 | ₩111,100 | ₩104,958 | ₩108,096 | +2.13% | 82.5만 |
|---|
| 2026.03.09 | ₩102,409 | ₩107,291 | ₩101,632 | ₩105,870 | +3.38% | 77.7만 |
|---|
| 2026.03.06 | ₩104,609 | ₩106,124 | ₩102,946 | ₩103,751 | -0.82% | 52.5만 |
|---|
| 2026.03.05 | ₩111,274 | ₩112,211 | ₩104,300 | ₩106,393 | -4.39% | 103.3만 |
|---|
| 2026.03.04 | ₩111,395 | ₩113,688 | ₩108,150 | ₩112,790 | +1.25% | 89.6만 |
|---|
| 2026.03.03 | ₩105,789 | ₩111,730 | ₩103,831 | ₩109,893 | +3.88% | 145.2만 |
|---|
| 2026.03.02 | ₩110,912 | ₩110,912 | ₩106,352 | ₩108,807 | -1.90% | 139.5만 |
|---|
| 2026.02.27 | ₩111,543 | ₩112,535 | ₩109,551 | ₩111,636 | +0.08% | 187.7만 |
|---|
| 2026.02.26 | ₩116,532 | ₩117,128 | ₩112,025 | ₩113,568 | -2.54% | 77.7만 |
|---|
| 2026.02.25 | ₩122,781 | ₩122,969 | ₩116,854 | ₩117,685 | -4.15% | 51만 |
|---|
| 2026.02.24 | ₩116,277 | ₩122,714 | ₩116,042 | ₩121,454 | +4.45% | 110.5만 |
|---|
| 2026.02.23 | ₩113,997 | ₩117,055 | ₩113,863 | ₩116,746 | +2.41% | 74.5만 |
|---|
| 2026.02.20 | ₩114,051 | ₩116,196 | ₩111,864 | ₩114,010 | -0.04% | 134.4만 |
|---|
| 2026.02.19 | ₩114,869 | ₩115,775 | ₩112,023 | ₩114,681 | -0.16% | 118.5만 |
|---|
| 2026.02.18 | ₩115,579 | ₩118,289 | ₩114,426 | ₩116,786 | +1.04% | 63.9만 |
|---|
| 2026.02.17 | ₩115,150 | ₩117,900 | ₩112,844 | ₩113,890 | -1.09% | 99.3만 |
|---|
| 2026.02.13 | ₩114,091 | ₩116,652 | ₩109,236 | ₩115,714 | +1.42% | 154.5만 |
|---|
| 2026.02.12 | ₩122,620 | ₩122,620 | ₩114,721 | ₩115,459 | -5.84% | 121.4만 |
|---|
| 2026.02.11 | ₩123,143 | ₩124,874 | ₩117,732 | ₩121,561 | -1.29% | 95만 |
|---|
| 2026.02.10 | ₩125,786 | ₩126,081 | ₩120,045 | ₩121,118 | -3.71% | 109.2만 |
|---|
| 2026.02.09 | ₩120,220 | ₩126,402 | ₩118,569 | ₩126,067 | +4.86% | 87만 |
|---|
| 2026.02.06 | ₩117,833 | ₩121,199 | ₩117,263 | ₩119,429 | +1.35% | 147.4만 |
|---|
| 2026.02.05 | ₩113,514 | ₩117,242 | ₩112,844 | ₩116,035 | +2.22% | 161.9만 |
|---|
| 2026.02.04 | ₩124,243 | ₩124,243 | ₩116,317 | ₩118,557 | -4.58% | 85.1만 |
|---|
| 2026.02.03 | ₩122,634 | ₩122,815 | ₩119,375 | ₩121,749 | -0.72% | 112만 |
|---|
| 2026.02.02 | ₩118,973 | ₩120,944 | ₩116,894 | ₩119,817 | +0.71% | 78.8만 |
|---|
| 2026.01.30 | ₩119,844 | ₩122,607 | ₩118,235 | ₩119,764 | -0.07% | 101만 |
|---|
| 2026.01.29 | ₩125,772 | ₩126,604 | ₩120,904 | ₩123,506 | -1.80% | 120.2만 |
|---|
| 2026.01.28 | ₩124,578 | ₩125,095 | ₩118,905 | ₩120,823 | -3.01% | 75.5만 |
|---|
| 2026.01.27 | ₩121,373 | ₩124,726 | ₩121,318 | ₩123,895 | +2.08% | 98.1만 |
|---|
| 2026.01.26 | ₩133,591 | ₩133,645 | ₩119,536 | ₩120,019 | -10.16% | 184.7만 |
|---|
| 2026.01.23 | ₩134,892 | ₩134,892 | ₩129,447 | ₩131,928 | -2.20% | 60.7만 |
|---|
| 2026.01.22 | ₩135,455 | ₩138,030 | ₩131,593 | ₩131,874 | -2.64% | 74.9만 |
|---|
| 2026.01.21 | ₩135,160 | ₩135,509 | ₩130,104 | ₩133,940 | -0.90% | 101만 |
|---|
| 2026.01.20 | ₩135,549 | ₩137,601 | ₩131,472 | ₩132,759 | -2.06% | 132만 |
|---|
| 2026.01.16 | ₩134,637 | ₩138,768 | ₩132,438 | ₩134,208 | -0.32% | 90.6만 |
|---|
| 2026.01.15 | ₩136,702 | ₩139,496 | ₩135,160 | ₩137,386 | +0.50% | 84.1만 |
|---|
| 2026.01.14 | ₩135,469 | ₩141,282 | ₩135,174 | ₩136,904 | +1.06% | 128.7만 |
|---|
| 2026.01.13 | ₩134,396 | ₩135,911 | ₩131,915 | ₩135,066 | +0.50% | 49.8만 |
|---|
| 2026.01.12 | ₩131,968 | ₩135,455 | ₩130,184 | ₩134,382 | +1.83% | 72.2만 |
|---|
| 2026.01.09 | ₩128,843 | ₩133,107 | ₩128,079 | ₩130,050 | +0.94% | 171.3만 |
|---|
| 2026.01.08 | ₩121,373 | ₩128,808 | ₩121,293 | ₩128,226 | +5.65% | 62.1만 |
|---|
| 2026.01.07 | ₩121,360 | ₩123,304 | ₩120,394 | ₩123,157 | +1.48% | 57.8만 |
|---|
| 2026.01.06 | ₩120,984 | ₩124,994 | ₩120,367 | ₩121,802 | +0.68% | 79.1만 |
|---|
| 2026.01.05 | ₩120,716 | ₩122,500 | ₩119,073 | ₩120,622 | -0.08% | 61.3만 |
|---|
| 2026.01.02 | ₩119,080 | ₩120,568 | ₩116,827 | ₩120,099 | +0.86% | 42만 |
|---|
| 2025.12.31 | ₩117,618 | ₩118,570 | ₩116,478 | ₩118,248 | +0.54% | 44.2만 |
|---|
| 2025.12.30 | ₩121,762 | ₩121,776 | ₩118,342 | ₩118,905 | -2.35% | 43.5만 |
|---|
| 2025.12.29 | ₩117,001 | ₩121,212 | ₩117,001 | ₩119,576 | +2.20% | 44.6만 |
|---|
| 2025.12.26 | ₩120,528 | ₩120,528 | ₩118,691 | ₩119,616 | -0.76% | 23.7만 |
|---|
| 2025.12.24 | ₩118,530 | ₩120,568 | ₩118,530 | ₩119,576 | +0.88% | 21.9만 |
|---|
| 2025.12.23 | ₩116,532 | ₩120,233 | ₩116,532 | ₩119,630 | +2.66% | 51.9만 |
|---|
| 2025.12.22 | ₩117,712 | ₩120,568 | ₩116,253 | ₩116,840 | -0.74% | 52.3만 |
|---|
| 2025.12.19 | ₩113,702 | ₩119,435 | ₩113,635 | ₩117,256 | +3.13% | 227.9만 |
|---|
| 2025.12.18 | ₩113,997 | ₩116,813 | ₩112,213 | ₩114,667 | +0.59% | 96.1만 |
|---|
| 2025.12.17 | ₩110,483 | ₩114,486 | ₩110,336 | ₩113,863 | +3.06% | 99.1만 |
|---|
| 2025.12.16 | ₩110,564 | ₩114,533 | ₩110,309 | ₩112,052 | +1.35% | 100만 |
|---|
| 2025.12.15 | ₩112,763 | ₩113,997 | ₩110,215 | ₩111,999 | -0.68% | 76.5만 |
|---|
| 2025.12.12 | ₩113,876 | ₩114,426 | ₩108,847 | ₩111,864 | -1.77% | 64.9만 |
|---|
| 2025.12.11 | ₩107,063 | ₩113,608 | ₩107,050 | ₩112,817 | +5.37% | 76.6만 |
|---|
| 2025.12.10 | ₩108,069 | ₩108,686 | ₩105,642 | ₩107,680 | -0.36% | 63.7만 |
|---|
| 2025.12.09 | ₩104,958 | ₩108,713 | ₩104,958 | ₩108,391 | +3.27% | 49.2만 |
|---|
| 2025.12.08 | ₩109,383 | ₩109,786 | ₩104,609 | ₩106,004 | -3.09% | 70.5만 |
|---|
| 2025.12.05 | ₩110,792 | ₩113,688 | ₩109,370 | ₩109,450 | -1.21% | 62.3만 |
|---|
| 2025.12.04 | ₩110,041 | ₩111,449 | ₩109,303 | ₩110,792 | +0.68% | 56.8만 |
|---|
| 2025.12.03 | ₩105,279 | ₩112,642 | ₩105,279 | ₩111,207 | +5.63% | 100.3만 |
|---|
| 2025.12.02 | ₩104,247 | ₩107,935 | ₩104,247 | ₩104,609 | +0.35% | 62.1만 |
|---|
| 2025.12.01 | ₩104,730 | ₩106,788 | ₩103,160 | ₩103,912 | -0.78% | 51.7만 |
|---|
| 2025.11.28 | ₩104,931 | ₩105,279 | ₩103,496 | ₩104,998 | +0.06% | 27.4만 |
|---|
| 2025.11.26 | ₩104,314 | ₩107,278 | ₩104,314 | ₩105,575 | +1.21% | 67.2만 |
|---|
| 2025.11.25 | ₩102,369 | ₩105,011 | ₩100,364 | ₩103,777 | +1.38% | 56.1만 |
|---|
| 2025.11.24 | ₩102,195 | ₩102,818 | ₩100,867 | ₩101,618 | -0.56% | 83.7만 |
|---|
| 2025.11.21 | ₩97,514 | ₩100,974 | ₩96,287 | ₩100,679 | +3.25% | 80.2만 |
|---|
| 2025.11.20 | ₩103,093 | ₩103,670 | ₩97,890 | ₩97,997 | -4.94% | 103.2만 |
|---|
| 2025.11.19 | ₩104,797 | ₩106,265 | ₩101,243 | ₩101,591 | -3.06% | 67.2만 |
|---|
| 2025.11.18 | ₩104,609 | ₩106,346 | ₩103,541 | ₩104,676 | +0.06% | 44.1만 |
|---|
| 2025.11.17 | ₩105,078 | ₩107,278 | ₩102,946 | ₩104,622 | -0.43% | 59.3만 |
|---|
| 2025.11.14 | ₩105,373 | ₩108,632 | ₩104,596 | ₩105,655 | +0.27% | 76.4만 |
|---|
| 2025.11.13 | ₩112,347 | ₩113,018 | ₩106,500 | ₩107,801 | -4.05% | 100.5만 |
|---|
| 2025.11.12 | ₩111,583 | ₩115,150 | ₩111,020 | ₩112,723 | +1.02% | 111.9만 |
|---|
| 2025.11.11 | ₩110,215 | ₩110,825 | ₩107,305 | ₩110,590 | +0.34% | 71.9만 |
|---|
| 2025.11.10 | ₩109,705 | ₩111,315 | ₩108,084 | ₩110,456 | +0.68% | 96.4만 |
|---|
| 2025.11.07 | ₩107,291 | ₩109,767 | ₩104,656 | ₩108,887 | +1.49% | 136.9만 |
|---|
| 2025.11.06 | ₩98,936 | ₩110,362 | ₩97,796 | ₩109,035 | +10.21% | 332.6만 |
|---|
| 2025.11.05 | ₩87,241 | ₩89,836 | ₩86,718 | ₩88,596 | +1.55% | 66.9만 |
|---|
| 2025.11.04 | ₩90,889 | ₩91,472 | ₩86,195 | ₩86,933 | -4.35% | 80.4만 |
|---|
| 2025.11.03 | ₩91,184 | ₩94,926 | ₩88,515 | ₩93,196 | +2.21% | 125만 |
|---|
| 2025.10.31 | ₩87,174 | ₩91,680 | ₩86,343 | ₩90,983 | +4.37% | 101.1만 |
|---|
| 2025.10.30 | ₩84,545 | ₩87,013 | ₩83,473 | ₩86,423 | +2.22% | 73.5만 |
|---|
| 2025.10.29 | ₩87,308 | ₩88,918 | ₩85,136 | ₩86,128 | -1.35% | 62.2만 |
|---|
| 2025.10.28 | ₩84,814 | ₩86,973 | ₩83,741 | ₩86,477 | +1.96% | 50.1만 |
|---|
| 2025.10.27 | ₩86,249 | ₩86,825 | ₩84,559 | ₩86,410 | +0.19% | 52.5만 |
|---|
| 2025.10.24 | ₩84,478 | ₩87,107 | ₩84,478 | ₩86,235 | +2.08% | 83.6만 |
|---|
| 2025.10.23 | ₩85,069 | ₩85,390 | ₩83,741 | ₩84,089 | -1.15% | 66.7만 |
|---|
| 2025.10.22 | ₩85,028 | ₩86,664 | ₩82,976 | ₩83,647 | -1.62% | 83.7만 |
|---|
| 2025.10.21 | ₩88,555 | ₩89,179 | ₩85,618 | ₩86,825 | -1.95% | 56.3만 |
|---|
| 2025.10.20 | ₩87,778 | ₩91,332 | ₩87,778 | ₩90,554 | +3.16% | 55.8만 |
|---|
| 2025.10.17 | ₩87,509 | ₩89,119 | ₩86,302 | ₩87,496 | -0.02% | 54.5만 |
|---|
| 2025.10.16 | ₩88,676 | ₩90,742 | ₩87,804 | ₩89,293 | +0.70% | 53.3만 |
|---|
| 2025.10.15 | ₩90,701 | ₩91,828 | ₩86,960 | ₩88,019 | -2.96% | 118.5만 |
|---|
| 2025.10.14 | ₩87,389 | ₩91,144 | ₩86,839 | ₩90,151 | +3.16% | 67.2만 |
|---|
| 2025.10.13 | ₩87,174 | ₩89,595 | ₩86,705 | ₩89,213 | +2.34% | 57.1만 |
|---|
| 2025.10.10 | ₩88,515 | ₩90,379 | ₩85,095 | ₩85,364 | -3.56% | 62.2만 |
|---|