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 | ₩121,058 | ₩127,308 | ₩120,468 | ₩124,813 | +3.10% | 56.5만 |
| 2026.10.08 | ₩120,589 | ₩123,888 | ₩120,214 | ₩120,428 | -0.13% | 59.7만 |
| 2026.10.07 | ₩121,769 | ₩122,125 | ₩117,920 | ₩120,120 | -1.35% | 41.9만 |
| 2026.10.06 | ₩124,733 | ₩124,733 | ₩120,669 | ₩123,942 | -0.63% | 33.6만 |
| 2026.10.05 | ₩120,535 | ₩125,256 | ₩119,355 | ₩123,767 | +2.68% | 66.3만 |
| 2026.10.02 | ₩120,669 | ₩121,783 | ₩119,409 | ₩119,825 | -0.70% | 38.2만 |
| 2026.10.01 | ₩116,740 | ₩119,711 | ₩115,681 | ₩119,463 | +2.33% | 65.9만 |
| 2026.09.30 | ₩119,503 | ₩121,943 | ₩117,961 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,108 |
| -1.17% |
| 66.2만 |
| 2026.09.29 | ₩121,984 | ₩124,163 | ₩116,687 | ₩118,054 | -3.22% | 74.2만 |
|---|
| 2026.09.28 | ₩119,704 | ₩123,177 | ₩118,886 | ₩123,043 | +2.79% | 98.2만 |
|---|
| 2026.09.25 | ₩118,269 | ₩120,267 | ₩117,126 | ₩120,039 | +1.50% | 38.6만 |
|---|
| 2026.09.24 | ₩120,710 | ₩120,710 | ₩118,213 | ₩119,288 | -1.18% | 72.2만 |
|---|
| 2026.09.23 | ₩121,756 | ₩122,044 | ₩119,382 | ₩121,018 | -0.61% | 33.3만 |
|---|
| 2026.09.22 | ₩119,007 | ₩125,631 | ₩118,671 | ₩123,513 | +3.79% | 61.7만 |
|---|
| 2026.09.21 | ₩119,704 | ₩119,999 | ₩118,222 | ₩118,644 | -0.89% | 50.3만 |
|---|
| 2026.09.18 | ₩118,725 | ₩120,468 | ₩117,089 | ₩117,920 | -0.68% | 199.7만 |
|---|
| 2026.09.17 | ₩126,248 | ₩128,622 | ₩122,661 | ₩123,110 | -2.49% | 61.2만 |
|---|
| 2026.09.16 | ₩124,880 | ₩127,187 | ₩122,896 | ₩124,344 | -0.43% | 71.7만 |
|---|
| 2026.09.15 | ₩128,032 | ₩128,689 | ₩119,878 | ₩122,842 | -4.05% | 120.3만 |
|---|
| 2026.09.14 | ₩128,662 | ₩129,467 | ₩125,909 | ₩128,019 | -0.50% | 69.3만 |
|---|
| 2026.09.11 | ₩136,923 | ₩138,734 | ₩128,743 | ₩131,116 | -4.24% | 66.6만 |
|---|
| 2026.09.10 | ₩137,701 | ₩140,142 | ₩135,998 | ₩136,320 | -1.00% | 35만 |
|---|
| 2026.09.09 | ₩142,623 | ₩143,883 | ₩139,512 | ₩139,941 | -1.88% | 34.2만 |
|---|
| 2026.09.08 | ₩140,853 | ₩143,568 | ₩139,163 | ₩141,590 | +0.52% | 33.8만 |
|---|
| 2026.09.04 | ₩138,251 | ₩142,408 | ₩136,454 | ₩140,075 | +1.32% | 39.8만 |
|---|
| 2026.09.03 | ₩145,841 | ₩145,996 | ₩137,165 | ₩138,492 | -5.04% | 50.8만 |
|---|
| 2026.09.02 | ₩143,776 | ₩149,422 | ₩142,435 | ₩145,546 | +1.23% | 46.2만 |
|---|
| 2026.09.01 | ₩144,862 | ₩147,518 | ₩142,194 | ₩142,462 | -1.66% | 40.4만 |
|---|
| 2026.08.31 | ₩146,244 | ₩148,188 | ₩144,708 | ₩145,157 | -0.74% | 61.3만 |
|---|
| 2026.08.28 | ₩145,520 | ₩147,384 | ₩143,213 | ₩143,588 | -1.33% | 46.9만 |
|---|
| 2026.08.27 | ₩140,839 | ₩146,726 | ₩139,525 | ₩145,184 | +3.09% | 59.1만 |
|---|
| 2026.08.26 | ₩142,891 | ₩145,868 | ₩138,372 | ₩141,107 | -1.25% | 62만 |
|---|
| 2026.08.25 | ₩141,657 | ₩142,153 | ₩137,755 | ₩141,201 | -0.32% | 46.6만 |
|---|
| 2026.08.24 | ₩143,803 | ₩149,127 | ₩141,060 | ₩142,958 | -0.59% | 72.9만 |
|---|
| 2026.08.21 | ₩141,081 | ₩146,740 | ₩140,857 | ₩143,132 | +1.45% | 77.7만 |
|---|
| 2026.08.20 | ₩138,063 | ₩142,153 | ₩137,413 | ₩138,613 | +0.40% | 51.9만 |
|---|
| 2026.08.19 | ₩134,107 | ₩141,832 | ₩133,825 | ₩140,879 | +5.05% | 68.4만 |
|---|
| 2026.08.18 | ₩130,392 | ₩132,444 | ₩129,306 | ₩131,076 | +0.52% | 32.4만 |
|---|
| 2026.08.17 | ₩131,331 | ₩133,074 | ₩129,200 | ₩132,270 | +0.71% | 57.9만 |
|---|
| 2026.08.14 | ₩128,247 | ₩132,766 | ₩128,179 | ₩131,693 | +2.69% | 53.5만 |
|---|
| 2026.08.13 | ₩128,662 | ₩131,452 | ₩116,599 | ₩126,570 | -1.63% | 45.2만 |
|---|
| 2026.08.12 | ₩133,115 | ₩133,939 | ₩129,078 | ₩129,708 | -2.56% | 63만 |
|---|
| 2026.08.11 | ₩129,158 | ₩131,760 | ₩127,710 | ₩131,143 | +1.54% | 71.5만 |
|---|
| 2026.08.10 | ₩122,641 | ₩128,314 | ₩120,750 | ₩127,898 | +4.29% | 59.4만 |
|---|
| 2026.08.07 | ₩119,087 | ₩123,781 | ₩117,690 | ₩123,338 | +3.57% | 70.3만 |
|---|
| 2026.08.06 | ₩116,083 | ₩122,399 | ₩111,657 | ₩120,187 | +3.54% | 91.8만 |
|---|
| 2026.08.05 | ₩110,933 | ₩114,340 | ₩110,585 | ₩113,052 | +1.91% | 82.5만 |
|---|
| 2026.08.04 | ₩108,855 | ₩111,000 | ₩108,533 | ₩109,297 | +0.41% | 48.7만 |
|---|
| 2026.08.03 | ₩106,602 | ₩108,486 | ₩104,603 | ₩107,956 | +1.27% | 52.4만 |
|---|
| 2026.07.31 | ₩108,063 | ₩108,519 | ₩104,603 | ₩106,494 | -1.45% | 86.2만 |
|---|
| 2026.07.30 | ₩107,259 | ₩108,436 | ₩105,737 | ₩107,822 | +0.53% | 52.1만 |
|---|
| 2026.07.29 | ₩105,945 | ₩107,272 | ₩102,692 | ₩105,971 | +0.03% | 118.1만 |
|---|
| 2026.07.28 | ₩106,803 | ₩108,653 | ₩104,630 | ₩105,945 | -0.80% | 145.9만 |
|---|
| 2026.07.27 | ₩107,849 | ₩109,512 | ₩105,824 | ₩108,171 | +0.30% | 65.2만 |
|---|
| 2026.07.24 | ₩110,330 | ₩110,343 | ₩106,769 | ₩107,379 | -2.67% | 55.5만 |
|---|
| 2026.07.23 | ₩112,194 | ₩113,830 | ₩107,956 | ₩108,694 | -3.12% | 68.8만 |
|---|
| 2026.07.22 | ₩108,251 | ₩111,483 | ₩107,447 | ₩111,443 | +2.95% | 54만 |
|---|
| 2026.07.21 | ₩106,843 | ₩108,399 | ₩104,603 | ₩106,964 | +0.11% | 52.6만 |
|---|
| 2026.07.20 | ₩106,320 | ₩106,414 | ₩104,274 | ₩105,945 | -0.35% | 57.1만 |
|---|
| 2026.07.17 | ₩107,084 | ₩108,184 | ₩105,455 | ₩105,824 | -1.18% | 68만 |
|---|
| 2026.07.16 | ₩110,518 | ₩111,148 | ₩107,126 | ₩107,876 | -2.39% | 44.8만 |
|---|
| 2026.07.15 | ₩112,422 | ₩113,173 | ₩109,222 | ₩109,767 | -2.36% | 42.9만 |
|---|
| 2026.07.14 | ₩113,227 | ₩113,391 | ₩109,995 | ₩111,751 | -1.30% | 53.9만 |
|---|
| 2026.07.13 | ₩107,406 | ₩110,357 | ₩107,406 | ₩110,129 | +2.53% | 61.9만 |
|---|
| 2026.07.10 | ₩105,287 | ₩107,768 | ₩105,126 | ₩107,406 | +2.01% | 59.9만 |
|---|
| 2026.07.09 | ₩104,483 | ₩106,749 | ₩102,592 | ₩106,038 | +1.49% | 52.9만 |
|---|
| 2026.07.08 | ₩103,638 | ₩105,408 | ₩101,921 | ₩104,483 | +0.82% | 63.6만 |
|---|
| 2026.07.07 | ₩108,439 | ₩109,236 | ₩103,142 | ₩104,255 | -3.86% | 68.2만 |
|---|
| 2026.07.06 | ₩108,586 | ₩110,625 | ₩107,688 | ₩108,935 | +0.32% | 63.5만 |
|---|
| 2026.07.02 | ₩105,676 | ₩109,874 | ₩105,676 | ₩108,399 | +2.58% | 88만 |
|---|
| 2026.07.01 | ₩107,058 | ₩111,637 | ₩104,872 | ₩104,952 | -1.97% | 71만 |
|---|
| 2026.06.30 | ₩109,391 | ₩110,725 | ₩107,634 | ₩108,841 | -0.50% | 57.5만 |
|---|
| 2026.06.29 | ₩108,935 | ₩110,638 | ₩106,380 | ₩108,372 | -0.52% | 88만 |
|---|
| 2026.06.26 | ₩112,663 | ₩115,439 | ₩107,286 | ₩109,002 | -3.25% | 267.6만 |
|---|
| 2026.06.25 | ₩112,704 | ₩115,734 | ₩112,026 | ₩113,803 | +0.98% | 41.7만 |
|---|
| 2026.06.24 | ₩113,696 | ₩115,567 | ₩111,698 | ₩112,851 | -0.74% | 55.8만 |
|---|
| 2026.06.23 | ₩116,083 | ₩117,491 | ₩114,930 | ₩115,480 | -0.52% | 58.1만 |
|---|
| 2026.06.22 | ₩120,696 | ₩120,696 | ₩116,754 | ₩117,961 | -2.27% | 70.1만 |
|---|
| 2026.06.18 | ₩126,986 | ₩128,568 | ₩120,938 | ₩121,474 | -4.34% | 122.5만 |
|---|
| 2026.06.17 | ₩125,175 | ₩130,553 | ₩125,028 | ₩127,496 | +1.85% | 56.4만 |
|---|
| 2026.06.16 | ₩127,187 | ₩129,105 | ₩124,733 | ₩125,350 | -1.44% | 62.8만 |
|---|
| 2026.06.15 | ₩131,948 | ₩132,323 | ₩127,911 | ₩128,595 | -2.54% | 54.2만 |
|---|
| 2026.06.12 | ₩126,651 | ₩132,726 | ₩126,651 | ₩131,572 | +3.89% | 58.2만 |
|---|
| 2026.06.11 | ₩128,890 | ₩129,373 | ₩124,518 | ₩126,087 | -2.17% | 62.5만 |
|---|
| 2026.06.10 | ₩130,553 | ₩133,711 | ₩127,402 | ₩127,710 | -2.18% | 52.9만 |
|---|
| 2026.06.09 | ₩131,103 | ₩131,103 | ₩124,391 | ₩126,959 | -3.16% | 71만 |
|---|
| 2026.06.08 | ₩135,341 | ₩136,387 | ₩129,319 | ₩132,632 | -2.00% | 49.2만 |
|---|
| 2026.06.05 | ₩140,397 | ₩140,397 | ₩131,657 | ₩134,000 | -4.56% | 73.8만 |
|---|
| 2026.06.04 | ₩142,314 | ₩147,129 | ₩139,874 | ₩142,060 | -0.18% | 85.8만 |
|---|
| 2026.06.03 | ₩144,111 | ₩145,466 | ₩138,787 | ₩141,992 | -1.47% | 108.7만 |
|---|
| 2026.06.02 | ₩141,858 | ₩148,041 | ₩141,845 | ₩147,893 | +4.25% | 179.3만 |
|---|
| 2026.06.01 | ₩132,109 | ₩143,240 | ₩132,095 | ₩142,489 | +7.86% | 145.1만 |
|---|
| 2026.05.29 | ₩139,525 | ₩140,102 | ₩126,248 | ₩126,785 | -9.13% | 166.4만 |
|---|
| 2026.05.28 | ₩128,917 | ₩140,464 | ₩128,877 | ₩140,249 | +8.79% | 110.7만 |
|---|
| 2026.05.27 | ₩123,445 | ₩131,237 | ₩121,903 | ₩130,044 | +5.34% | 129.7만 |
|---|
| 2026.05.26 | ₩116,955 | ₩126,000 | ₩116,928 | ₩124,827 | +6.73% | 103.4만 |
|---|
| 2026.05.22 | ₩115,077 | ₩116,886 | ₩112,368 | ₩112,556 | -2.19% | 63.2만 |
|---|
| 2026.05.21 | ₩112,650 | ₩116,016 | ₩112,650 | ₩114,594 | +1.73% | 63만 |
|---|
| 2026.05.20 | ₩115,721 | ₩115,721 | ₩112,543 | ₩113,535 | -1.89% | 84.6만 |
|---|
| 2026.05.19 | ₩114,259 | ₩115,332 | ₩112,670 | ₩114,004 | -0.22% | 86.8만 |
|---|
| 2026.05.18 | ₩113,910 | ₩115,909 | ₩108,908 | ₩114,796 | +0.78% | 77.2만 |
|---|
| 2026.05.15 | ₩113,092 | ₩114,863 | ₩112,737 | ₩114,179 | +0.96% | 69.9만 |
|---|
| 2026.05.14 | ₩113,964 | ₩118,014 | ₩111,778 | ₩115,158 | +1.05% | 91.9만 |
|---|
| 2026.05.13 | ₩118,698 | ₩119,355 | ₩113,441 | ₩114,098 | -3.88% | 74.4만 |
|---|
| 2026.05.12 | ₩116,539 | ₩119,315 | ₩116,351 | ₩118,390 | +1.59% | 57.4만 |
|---|
| 2026.05.11 | ₩115,667 | ₩120,146 | ₩115,667 | ₩116,914 | +1.08% | 83.8만 |
|---|
| 2026.05.08 | ₩117,424 | ₩120,696 | ₩114,507 | ₩115,158 | -1.93% | 68.7만 |
|---|
| 2026.05.07 | ₩116,834 | ₩119,711 | ₩115,278 | ₩117,800 | +0.83% | 69.7만 |
|---|
| 2026.05.06 | ₩115,466 | ₩118,846 | ₩114,263 | ₩117,397 | +1.67% | 76.7만 |
|---|
| 2026.05.05 | ₩112,650 | ₩119,261 | ₩112,650 | ₩116,137 | +3.10% | 81.1만 |
|---|
| 2026.05.04 | ₩115,144 | ₩118,048 | ₩112,174 | ₩112,677 | -2.14% | 163.1만 |
|---|
| 2026.05.01 | ₩111,483 | ₩119,355 | ₩105,958 | ₩115,600 | +3.69% | 260만 |
|---|
| 2026.04.30 | ₩120,187 | ₩122,634 | ₩118,980 | ₩120,495 | +0.26% | 89.4만 |
|---|
| 2026.04.29 | ₩120,643 | ₩122,802 | ₩120,629 | ₩120,737 | +0.08% | 61만 |
|---|
| 2026.04.28 | ₩118,054 | ₩120,321 | ₩117,210 | ₩120,079 | +1.72% | 62.1만 |
|---|
| 2026.04.27 | ₩116,673 | ₩118,792 | ₩115,801 | ₩117,303 | +0.54% | 69.3만 |
|---|
| 2026.04.24 | ₩116,351 | ₩119,047 | ₩114,916 | ₩116,217 | -0.12% | 83.7만 |
|---|
| 2026.04.23 | ₩119,060 | ₩120,844 | ₩115,446 | ₩118,846 | -0.18% | 68.5만 |
|---|
| 2026.04.22 | ₩122,990 | ₩123,070 | ₩118,215 | ₩119,007 | -3.24% | 109.6만 |
|---|
| 2026.04.21 | ₩118,188 | ₩124,451 | ₩118,188 | ₩121,488 | +2.79% | 80.3만 |
|---|
| 2026.04.20 | ₩115,775 | ₩118,068 | ₩114,809 | ₩117,759 | +1.71% | 78.1만 |
|---|
| 2026.04.17 | ₩114,380 | ₩116,754 | ₩113,508 | ₩115,828 | +1.27% | 88만 |
|---|
| 2026.04.16 | ₩119,503 | ₩121,166 | ₩114,259 | ₩115,091 | -3.69% | 107.8만 |
|---|
| 2026.04.15 | ₩114,085 | ₩120,415 | ₩113,709 | ₩119,100 | +4.40% | 68.9만 |
|---|
| 2026.04.14 | ₩118,135 | ₩118,302 | ₩113,723 | ₩115,024 | -2.63% | 78.3만 |
|---|
| 2026.04.13 | ₩119,020 | ₩120,965 | ₩116,445 | ₩117,733 | -1.08% | 56.8만 |
|---|
| 2026.04.10 | ₩115,855 | ₩120,965 | ₩115,024 | ₩118,484 | +2.27% | 69.7만 |
|---|
| 2026.04.09 | ₩119,369 | ₩120,656 | ₩110,196 | ₩114,930 | -3.72% | 122.2만 |
|---|
| 2026.04.08 | ₩124,867 | ₩127,200 | ₩116,599 | ₩119,838 | -4.03% | 107.5만 |
|---|
| 2026.04.07 | ₩126,570 | ₩128,743 | ₩123,459 | ₩124,733 | -1.45% | 40.5만 |
|---|
| 2026.04.06 | ₩127,804 | ₩129,373 | ₩124,438 | ₩126,865 | -0.73% | 54.8만 |
|---|
| 2026.04.02 | ₩122,842 | ₩127,435 | ₩122,842 | ₩127,254 | +3.59% | 48만 |
|---|
| 2026.04.01 | ₩124,492 | ₩127,241 | ₩122,601 | ₩123,244 | -1.00% | 67.1만 |
|---|
| 2026.03.31 | ₩126,034 | ₩129,031 | ₩123,030 | ₩124,921 | -0.88% | 88.1만 |
|---|
| 2026.03.30 | ₩135,086 | ₩135,086 | ₩125,920 | ₩126,356 | -6.46% | 95.5만 |
|---|
| 2026.03.27 | ₩128,340 | ₩133,906 | ₩128,206 | ₩132,981 | +3.62% | 66.9만 |
|---|
| 2026.03.26 | ₩129,011 | ₩131,546 | ₩127,469 | ₩128,233 | -0.60% | 60.5만 |
|---|
| 2026.03.25 | ₩127,670 | ₩130,379 | ₩126,865 | ₩129,856 | +1.71% | 70.2만 |
|---|
| 2026.03.24 | ₩116,673 | ₩129,199 | ₩116,445 | ₩128,179 | +9.86% | 125.9만 |
|---|
| 2026.03.23 | ₩118,685 | ₩122,467 | ₩115,815 | ₩115,989 | -2.27% | 95.3만 |
|---|
| 2026.03.20 | ₩122,909 | ₩123,191 | ₩116,874 | ₩118,738 | -3.39% | 177만 |
|---|
| 2026.03.19 | ₩116,257 | ₩125,256 | ₩116,257 | ₩121,528 | +4.53% | 90.9만 |
|---|
| 2026.03.18 | ₩114,541 | ₩117,947 | ₩112,958 | ₩117,518 | +2.60% | 68만 |
|---|
| 2026.03.17 | ₩114,702 | ₩115,775 | ₩113,159 | ₩115,600 | +0.78% | 71.5만 |
|---|
| 2026.03.16 | ₩115,332 | ₩116,063 | ₩111,745 | ₩113,615 | -1.49% | 47.7만 |
|---|
| 2026.03.13 | ₩115,131 | ₩115,372 | ₩110,558 | ₩114,152 | -0.85% | 78.3만 |
|---|
| 2026.03.12 | ₩112,113 | ₩115,788 | ₩110,343 | ₩114,447 | +2.08% | 91.1만 |
|---|
| 2026.03.11 | ₩107,151 | ₩113,803 | ₩106,615 | ₩113,575 | +5.99% | 66만 |
|---|
| 2026.03.10 | ₩105,837 | ₩111,094 | ₩104,952 | ₩108,090 | +2.13% | 82.5만 |
|---|
| 2026.03.09 | ₩102,404 | ₩107,286 | ₩101,626 | ₩105,864 | +3.38% | 77.7만 |
|---|
| 2026.03.06 | ₩104,603 | ₩106,119 | ₩102,941 | ₩103,745 | -0.82% | 52.5만 |
|---|
| 2026.03.05 | ₩111,269 | ₩112,205 | ₩104,295 | ₩106,387 | -4.39% | 103.3만 |
|---|
| 2026.03.04 | ₩111,389 | ₩113,682 | ₩108,144 | ₩112,784 | +1.25% | 89.6만 |
|---|
| 2026.03.03 | ₩105,784 | ₩111,725 | ₩103,826 | ₩109,887 | +3.88% | 145.2만 |
|---|
| 2026.03.02 | ₩110,906 | ₩110,906 | ₩106,347 | ₩108,801 | -1.90% | 139.5만 |
|---|
| 2026.02.27 | ₩111,537 | ₩112,529 | ₩109,545 | ₩111,631 | +0.08% | 187.7만 |
|---|
| 2026.02.26 | ₩116,526 | ₩117,122 | ₩112,020 | ₩113,562 | -2.54% | 77.7만 |
|---|
| 2026.02.25 | ₩122,775 | ₩122,963 | ₩116,847 | ₩117,679 | -4.15% | 51만 |
|---|
| 2026.02.24 | ₩116,271 | ₩122,708 | ₩116,036 | ₩121,447 | +4.45% | 110.5만 |
|---|
| 2026.02.23 | ₩113,991 | ₩117,049 | ₩113,857 | ₩116,740 | +2.41% | 74.5만 |
|---|
| 2026.02.20 | ₩114,045 | ₩116,190 | ₩111,859 | ₩114,004 | -0.04% | 134.4만 |
|---|
| 2026.02.19 | ₩114,863 | ₩115,769 | ₩112,017 | ₩114,675 | -0.16% | 118.5만 |
|---|
| 2026.02.18 | ₩115,573 | ₩118,282 | ₩114,420 | ₩116,780 | +1.04% | 63.9만 |
|---|
| 2026.02.17 | ₩115,144 | ₩117,893 | ₩112,838 | ₩113,884 | -1.09% | 99.3만 |
|---|
| 2026.02.13 | ₩114,085 | ₩116,646 | ₩109,230 | ₩115,708 | +1.42% | 154.5만 |
|---|
| 2026.02.12 | ₩122,614 | ₩122,614 | ₩114,715 | ₩115,453 | -5.84% | 121.4만 |
|---|
| 2026.02.11 | ₩123,137 | ₩124,867 | ₩117,726 | ₩121,555 | -1.29% | 95만 |
|---|
| 2026.02.10 | ₩125,779 | ₩126,074 | ₩120,039 | ₩121,112 | -3.71% | 109.2만 |
|---|
| 2026.02.09 | ₩120,214 | ₩126,396 | ₩118,563 | ₩126,061 | +4.86% | 87만 |
|---|
| 2026.02.06 | ₩117,826 | ₩121,192 | ₩117,256 | ₩119,422 | +1.35% | 147.4만 |
|---|
| 2026.02.05 | ₩113,508 | ₩117,236 | ₩112,838 | ₩116,029 | +2.22% | 161.9만 |
|---|
| 2026.02.04 | ₩124,237 | ₩124,237 | ₩116,311 | ₩118,551 | -4.58% | 85.1만 |
|---|
| 2026.02.03 | ₩122,627 | ₩122,808 | ₩119,369 | ₩121,742 | -0.72% | 112만 |
|---|
| 2026.02.02 | ₩118,966 | ₩120,938 | ₩116,888 | ₩119,811 | +0.71% | 78.8만 |
|---|
| 2026.01.30 | ₩119,838 | ₩122,601 | ₩118,229 | ₩119,758 | -0.07% | 101만 |
|---|
| 2026.01.29 | ₩125,766 | ₩126,597 | ₩120,897 | ₩123,499 | -1.80% | 120.2만 |
|---|
| 2026.01.28 | ₩124,572 | ₩125,088 | ₩118,899 | ₩120,817 | -3.01% | 75.5만 |
|---|
| 2026.01.27 | ₩121,367 | ₩124,720 | ₩121,312 | ₩123,888 | +2.08% | 98.1만 |
|---|
| 2026.01.26 | ₩133,584 | ₩133,638 | ₩119,530 | ₩120,012 | -10.16% | 184.7만 |
|---|
| 2026.01.23 | ₩134,885 | ₩134,885 | ₩129,440 | ₩131,921 | -2.20% | 60.7만 |
|---|
| 2026.01.22 | ₩135,448 | ₩138,023 | ₩131,586 | ₩131,867 | -2.64% | 74.9만 |
|---|
| 2026.01.21 | ₩135,153 | ₩135,502 | ₩130,097 | ₩133,933 | -0.90% | 101만 |
|---|
| 2026.01.20 | ₩135,542 | ₩137,594 | ₩131,465 | ₩132,753 | -2.06% | 132만 |
|---|
| 2026.01.16 | ₩134,630 | ₩138,761 | ₩132,431 | ₩134,201 | -0.32% | 90.6만 |
|---|
| 2026.01.15 | ₩136,695 | ₩139,489 | ₩135,153 | ₩137,379 | +0.50% | 84.1만 |
|---|
| 2026.01.14 | ₩135,461 | ₩141,275 | ₩135,166 | ₩136,896 | +1.06% | 128.7만 |
|---|
| 2026.01.13 | ₩134,389 | ₩135,904 | ₩131,908 | ₩135,059 | +0.50% | 49.8만 |
|---|
| 2026.01.12 | ₩131,961 | ₩135,448 | ₩130,178 | ₩134,375 | +1.83% | 72.2만 |
|---|
| 2026.01.09 | ₩128,837 | ₩133,100 | ₩128,072 | ₩130,044 | +0.94% | 171.3만 |
|---|
| 2026.01.08 | ₩121,367 | ₩128,802 | ₩121,286 | ₩128,220 | +5.65% | 62.1만 |
|---|
| 2026.01.07 | ₩121,353 | ₩123,298 | ₩120,388 | ₩123,150 | +1.48% | 57.8만 |
|---|
| 2026.01.06 | ₩120,978 | ₩124,988 | ₩120,361 | ₩121,796 | +0.68% | 79.1만 |
|---|
| 2026.01.05 | ₩120,710 | ₩122,493 | ₩119,067 | ₩120,616 | -0.08% | 61.3만 |
|---|
| 2026.01.02 | ₩119,074 | ₩120,562 | ₩116,821 | ₩120,093 | +0.86% | 42만 |
|---|
| 2025.12.31 | ₩117,612 | ₩118,564 | ₩116,472 | ₩118,242 | +0.54% | 44.2만 |
|---|
| 2025.12.30 | ₩121,756 | ₩121,769 | ₩118,336 | ₩118,899 | -2.35% | 43.5만 |
|---|
| 2025.12.29 | ₩116,995 | ₩121,206 | ₩116,995 | ₩119,570 | +2.20% | 44.6만 |
|---|
| 2025.12.26 | ₩120,522 | ₩120,522 | ₩118,685 | ₩119,610 | -0.76% | 23.7만 |
|---|
| 2025.12.24 | ₩118,524 | ₩120,562 | ₩118,524 | ₩119,570 | +0.88% | 21.9만 |
|---|
| 2025.12.23 | ₩116,526 | ₩120,227 | ₩116,526 | ₩119,623 | +2.66% | 51.9만 |
|---|
| 2025.12.22 | ₩117,706 | ₩120,562 | ₩116,247 | ₩116,834 | -0.74% | 52.3만 |
|---|
| 2025.12.19 | ₩113,696 | ₩119,429 | ₩113,629 | ₩117,250 | +3.13% | 227.9만 |
|---|
| 2025.12.18 | ₩113,991 | ₩116,807 | ₩112,207 | ₩114,661 | +0.59% | 96.1만 |
|---|
| 2025.12.17 | ₩110,477 | ₩114,480 | ₩110,330 | ₩113,857 | +3.06% | 99.1만 |
|---|
| 2025.12.16 | ₩110,558 | ₩114,527 | ₩110,303 | ₩112,046 | +1.35% | 100만 |
|---|
| 2025.12.15 | ₩112,757 | ₩113,991 | ₩110,209 | ₩111,993 | -0.68% | 76.5만 |
|---|
| 2025.12.12 | ₩113,870 | ₩114,420 | ₩108,841 | ₩111,859 | -1.77% | 64.9만 |
|---|
| 2025.12.11 | ₩107,058 | ₩113,602 | ₩107,044 | ₩112,811 | +5.37% | 76.6만 |
|---|
| 2025.12.10 | ₩108,063 | ₩108,680 | ₩105,636 | ₩107,675 | -0.36% | 63.7만 |
|---|
| 2025.12.09 | ₩104,952 | ₩108,707 | ₩104,952 | ₩108,385 | +3.27% | 49.2만 |
|---|
| 2025.12.08 | ₩109,378 | ₩109,780 | ₩104,603 | ₩105,998 | -3.09% | 70.5만 |
|---|
| 2025.12.05 | ₩110,786 | ₩113,682 | ₩109,364 | ₩109,445 | -1.21% | 62.3만 |
|---|
| 2025.12.04 | ₩110,035 | ₩111,443 | ₩109,297 | ₩110,786 | +0.68% | 56.8만 |
|---|
| 2025.12.03 | ₩105,274 | ₩112,636 | ₩105,274 | ₩111,202 | +5.63% | 100.3만 |
|---|
| 2025.12.02 | ₩104,241 | ₩107,929 | ₩104,241 | ₩104,603 | +0.35% | 62.1만 |
|---|
| 2025.12.01 | ₩104,724 | ₩106,783 | ₩103,155 | ₩103,906 | -0.78% | 51.7만 |
|---|
| 2025.11.28 | ₩104,925 | ₩105,274 | ₩103,490 | ₩104,992 | +0.06% | 27.4만 |
|---|
| 2025.11.26 | ₩104,308 | ₩107,272 | ₩104,308 | ₩105,569 | +1.21% | 67.2만 |
|---|
| 2025.11.25 | ₩102,364 | ₩105,006 | ₩100,359 | ₩103,772 | +1.38% | 56.1만 |
|---|
| 2025.11.24 | ₩102,190 | ₩102,813 | ₩100,862 | ₩101,613 | -0.56% | 83.7만 |
|---|
| 2025.11.21 | ₩97,509 | ₩100,969 | ₩96,282 | ₩100,674 | +3.25% | 80.2만 |
|---|
| 2025.11.20 | ₩103,088 | ₩103,665 | ₩97,885 | ₩97,992 | -4.94% | 103.2만 |
|---|
| 2025.11.19 | ₩104,791 | ₩106,260 | ₩101,237 | ₩101,586 | -3.06% | 67.2만 |
|---|
| 2025.11.18 | ₩104,603 | ₩106,340 | ₩103,536 | ₩104,671 | +0.06% | 44.1만 |
|---|
| 2025.11.17 | ₩105,073 | ₩107,272 | ₩102,941 | ₩104,617 | -0.43% | 59.3만 |
|---|
| 2025.11.14 | ₩105,368 | ₩108,627 | ₩104,590 | ₩105,649 | +0.27% | 76.4만 |
|---|
| 2025.11.13 | ₩112,341 | ₩113,012 | ₩106,494 | ₩107,795 | -4.05% | 100.5만 |
|---|
| 2025.11.12 | ₩111,577 | ₩115,144 | ₩111,014 | ₩112,717 | +1.02% | 111.9만 |
|---|
| 2025.11.11 | ₩110,209 | ₩110,819 | ₩107,299 | ₩110,585 | +0.34% | 71.9만 |
|---|
| 2025.11.10 | ₩109,700 | ₩111,309 | ₩108,078 | ₩110,451 | +0.68% | 96.4만 |
|---|
| 2025.11.07 | ₩107,286 | ₩109,761 | ₩104,650 | ₩108,881 | +1.49% | 136.9만 |
|---|
| 2025.11.06 | ₩98,931 | ₩110,357 | ₩97,791 | ₩109,029 | +10.21% | 332.6만 |
|---|
| 2025.11.05 | ₩87,237 | ₩89,832 | ₩86,714 | ₩88,591 | +1.55% | 66.9만 |
|---|
| 2025.11.04 | ₩90,884 | ₩91,468 | ₩86,191 | ₩86,928 | -4.35% | 80.4만 |
|---|
| 2025.11.03 | ₩91,179 | ₩94,921 | ₩88,511 | ₩93,191 | +2.21% | 125만 |
|---|
| 2025.10.31 | ₩87,170 | ₩91,676 | ₩86,338 | ₩90,978 | +4.37% | 101.1만 |
|---|
| 2025.10.30 | ₩84,541 | ₩87,009 | ₩83,468 | ₩86,419 | +2.22% | 73.5만 |
|---|
| 2025.10.29 | ₩87,304 | ₩88,913 | ₩85,131 | ₩86,124 | -1.35% | 62.2만 |
|---|
| 2025.10.28 | ₩84,809 | ₩86,968 | ₩83,736 | ₩86,472 | +1.96% | 50.1만 |
|---|
| 2025.10.27 | ₩86,244 | ₩86,821 | ₩84,554 | ₩86,405 | +0.19% | 52.5만 |
|---|
| 2025.10.24 | ₩84,474 | ₩87,102 | ₩84,474 | ₩86,231 | +2.08% | 83.6만 |
|---|
| 2025.10.23 | ₩85,064 | ₩85,386 | ₩83,736 | ₩84,085 | -1.15% | 66.7만 |
|---|
| 2025.10.22 | ₩85,024 | ₩86,660 | ₩82,972 | ₩83,643 | -1.62% | 83.7만 |
|---|
| 2025.10.21 | ₩88,551 | ₩89,174 | ₩85,614 | ₩86,821 | -1.95% | 56.3만 |
|---|
| 2025.10.20 | ₩87,773 | ₩91,327 | ₩87,773 | ₩90,549 | +3.16% | 55.8만 |
|---|
| 2025.10.17 | ₩87,505 | ₩89,114 | ₩86,298 | ₩87,491 | -0.02% | 54.5만 |
|---|
| 2025.10.16 | ₩88,672 | ₩90,737 | ₩87,800 | ₩89,288 | +0.70% | 53.3만 |
|---|
| 2025.10.15 | ₩90,697 | ₩91,823 | ₩86,955 | ₩88,014 | -2.96% | 118.5만 |
|---|
| 2025.10.14 | ₩87,384 | ₩91,139 | ₩86,834 | ₩90,147 | +3.16% | 67.2만 |
|---|
| 2025.10.13 | ₩87,170 | ₩89,590 | ₩86,700 | ₩89,208 | +2.34% | 57.1만 |
|---|
| 2025.10.10 | ₩88,511 | ₩90,375 | ₩85,091 | ₩85,359 | -3.56% | 62.2만 |
|---|