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 | ₩121,043 | ₩127,292 | ₩120,453 | ₩124,798 | +3.10% | 56.5만 |
| 2026.10.08 | ₩120,574 | ₩123,872 | ₩120,198 | ₩120,413 | -0.13% | 59.7만 |
| 2026.10.07 | ₩121,754 | ₩122,109 | ₩117,905 | ₩120,104 | -1.35% | 41.9만 |
| 2026.10.06 | ₩124,717 | ₩124,717 | ₩120,654 | ₩123,926 | -0.63% | 33.6만 |
| 2026.10.05 | ₩120,520 | ₩125,240 | ₩119,340 | ₩123,752 | +2.68% | 66.3만 |
| 2026.10.02 | ₩120,654 | ₩121,767 | ₩119,394 | ₩119,809 | -0.70% | 38.2만 |
| 2026.10.01 | ₩116,725 | ₩119,695 | ₩115,666 | ₩119,447 | +2.33% | 65.9만 |
| 2026.09.30 | ₩119,488 | ₩121,928 | ₩117,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,093 |
| -1.17% |
| 66.2만 |
| 2026.09.29 | ₩121,968 | ₩124,147 | ₩116,672 | ₩118,039 | -3.22% | 74.2만 |
|---|
| 2026.09.28 | ₩119,689 | ₩123,162 | ₩118,871 | ₩123,028 | +2.79% | 98.2만 |
|---|
| 2026.09.25 | ₩118,254 | ₩120,252 | ₩117,112 | ₩120,024 | +1.50% | 38.6만 |
|---|
| 2026.09.24 | ₩120,694 | ₩120,694 | ₩118,198 | ₩119,273 | -1.18% | 72.2만 |
|---|
| 2026.09.23 | ₩121,740 | ₩122,029 | ₩119,367 | ₩121,003 | -0.61% | 33.3만 |
|---|
| 2026.09.22 | ₩118,991 | ₩125,616 | ₩118,656 | ₩123,497 | +3.79% | 61.7만 |
|---|
| 2026.09.21 | ₩119,689 | ₩119,984 | ₩118,207 | ₩118,629 | -0.89% | 50.3만 |
|---|
| 2026.09.18 | ₩118,710 | ₩120,453 | ₩117,074 | ₩117,905 | -0.68% | 199.7만 |
|---|
| 2026.09.17 | ₩126,232 | ₩128,606 | ₩122,645 | ₩123,095 | -2.49% | 61.2만 |
|---|
| 2026.09.16 | ₩124,865 | ₩127,171 | ₩122,880 | ₩124,328 | -0.43% | 71.7만 |
|---|
| 2026.09.15 | ₩128,016 | ₩128,673 | ₩119,863 | ₩122,826 | -4.05% | 120.3만 |
|---|
| 2026.09.14 | ₩128,646 | ₩129,450 | ₩125,893 | ₩128,002 | -0.50% | 69.3만 |
|---|
| 2026.09.11 | ₩136,906 | ₩138,716 | ₩128,726 | ₩131,100 | -4.24% | 66.6만 |
|---|
| 2026.09.10 | ₩137,684 | ₩140,124 | ₩135,981 | ₩136,302 | -1.00% | 35만 |
|---|
| 2026.09.09 | ₩142,605 | ₩143,865 | ₩139,494 | ₩139,923 | -1.88% | 34.2만 |
|---|
| 2026.09.08 | ₩140,835 | ₩143,550 | ₩139,145 | ₩141,572 | +0.52% | 33.8만 |
|---|
| 2026.09.04 | ₩138,233 | ₩142,390 | ₩136,437 | ₩140,057 | +1.32% | 39.8만 |
|---|
| 2026.09.03 | ₩145,823 | ₩145,977 | ₩137,147 | ₩138,475 | -5.04% | 50.8만 |
|---|
| 2026.09.02 | ₩143,758 | ₩149,403 | ₩142,417 | ₩145,528 | +1.23% | 46.2만 |
|---|
| 2026.09.01 | ₩144,844 | ₩147,499 | ₩142,176 | ₩142,444 | -1.66% | 40.4만 |
|---|
| 2026.08.31 | ₩146,225 | ₩148,169 | ₩144,690 | ₩145,139 | -0.74% | 61.3만 |
|---|
| 2026.08.28 | ₩145,501 | ₩147,365 | ₩143,195 | ₩143,570 | -1.33% | 46.9만 |
|---|
| 2026.08.27 | ₩140,821 | ₩146,708 | ₩139,507 | ₩145,166 | +3.09% | 59.1만 |
|---|
| 2026.08.26 | ₩142,873 | ₩145,850 | ₩138,354 | ₩141,089 | -1.25% | 62만 |
|---|
| 2026.08.25 | ₩141,639 | ₩142,135 | ₩137,737 | ₩141,183 | -0.32% | 46.6만 |
|---|
| 2026.08.24 | ₩143,785 | ₩149,108 | ₩141,043 | ₩142,940 | -0.59% | 72.9만 |
|---|
| 2026.08.21 | ₩141,063 | ₩146,721 | ₩140,839 | ₩143,114 | +1.45% | 77.7만 |
|---|
| 2026.08.20 | ₩138,046 | ₩142,135 | ₩137,395 | ₩138,595 | +0.40% | 51.9만 |
|---|
| 2026.08.19 | ₩134,090 | ₩141,814 | ₩133,808 | ₩140,862 | +5.05% | 68.4만 |
|---|
| 2026.08.18 | ₩130,376 | ₩132,427 | ₩129,290 | ₩131,060 | +0.52% | 32.4만 |
|---|
| 2026.08.17 | ₩131,314 | ₩133,058 | ₩129,184 | ₩132,253 | +0.71% | 57.9만 |
|---|
| 2026.08.14 | ₩128,230 | ₩132,749 | ₩128,163 | ₩131,676 | +2.69% | 53.5만 |
|---|
| 2026.08.13 | ₩128,646 | ₩131,435 | ₩116,585 | ₩126,554 | -1.63% | 45.2만 |
|---|
| 2026.08.12 | ₩133,098 | ₩133,922 | ₩129,062 | ₩129,692 | -2.56% | 63만 |
|---|
| 2026.08.11 | ₩129,142 | ₩131,743 | ₩127,694 | ₩131,127 | +1.54% | 71.5만 |
|---|
| 2026.08.10 | ₩122,625 | ₩128,297 | ₩120,735 | ₩127,882 | +4.29% | 59.4만 |
|---|
| 2026.08.07 | ₩119,072 | ₩123,765 | ₩117,675 | ₩123,323 | +3.57% | 70.3만 |
|---|
| 2026.08.06 | ₩116,068 | ₩122,384 | ₩111,643 | ₩120,171 | +3.54% | 91.8만 |
|---|
| 2026.08.05 | ₩110,919 | ₩114,325 | ₩110,571 | ₩113,038 | +1.91% | 82.5만 |
|---|
| 2026.08.04 | ₩108,841 | ₩110,986 | ₩108,519 | ₩109,283 | +0.41% | 48.7만 |
|---|
| 2026.08.03 | ₩106,588 | ₩108,472 | ₩104,590 | ₩107,942 | +1.27% | 52.4만 |
|---|
| 2026.07.31 | ₩108,050 | ₩108,506 | ₩104,590 | ₩106,481 | -1.45% | 86.2만 |
|---|
| 2026.07.30 | ₩107,245 | ₩108,422 | ₩105,723 | ₩107,808 | +0.53% | 52.1만 |
|---|
| 2026.07.29 | ₩105,931 | ₩107,259 | ₩102,679 | ₩105,958 | +0.03% | 118.1만 |
|---|
| 2026.07.28 | ₩106,789 | ₩108,640 | ₩104,617 | ₩105,931 | -0.80% | 145.9만 |
|---|
| 2026.07.27 | ₩107,835 | ₩109,498 | ₩105,810 | ₩108,157 | +0.30% | 65.2만 |
|---|
| 2026.07.24 | ₩110,316 | ₩110,329 | ₩106,756 | ₩107,366 | -2.67% | 55.5만 |
|---|
| 2026.07.23 | ₩112,180 | ₩113,816 | ₩107,942 | ₩108,680 | -3.12% | 68.8만 |
|---|
| 2026.07.22 | ₩108,237 | ₩111,469 | ₩107,433 | ₩111,429 | +2.95% | 54만 |
|---|
| 2026.07.21 | ₩106,830 | ₩108,385 | ₩104,590 | ₩106,950 | +0.11% | 52.6만 |
|---|
| 2026.07.20 | ₩106,307 | ₩106,400 | ₩104,260 | ₩105,931 | -0.35% | 57.1만 |
|---|
| 2026.07.17 | ₩107,071 | ₩108,170 | ₩105,442 | ₩105,810 | -1.18% | 68만 |
|---|
| 2026.07.16 | ₩110,504 | ₩111,134 | ₩107,112 | ₩107,862 | -2.39% | 44.8만 |
|---|
| 2026.07.15 | ₩112,408 | ₩113,159 | ₩109,208 | ₩109,753 | -2.36% | 42.9만 |
|---|
| 2026.07.14 | ₩113,212 | ₩113,377 | ₩109,981 | ₩111,737 | -1.30% | 53.9만 |
|---|
| 2026.07.13 | ₩107,393 | ₩110,343 | ₩107,393 | ₩110,115 | +2.53% | 61.9만 |
|---|
| 2026.07.10 | ₩105,274 | ₩107,755 | ₩105,113 | ₩107,393 | +2.01% | 59.9만 |
|---|
| 2026.07.09 | ₩104,470 | ₩106,736 | ₩102,579 | ₩106,025 | +1.49% | 52.9만 |
|---|
| 2026.07.08 | ₩103,625 | ₩105,395 | ₩101,908 | ₩104,470 | +0.82% | 63.6만 |
|---|
| 2026.07.07 | ₩108,425 | ₩109,222 | ₩103,129 | ₩104,242 | -3.86% | 68.2만 |
|---|
| 2026.07.06 | ₩108,573 | ₩110,611 | ₩107,674 | ₩108,921 | +0.32% | 63.5만 |
|---|
| 2026.07.02 | ₩105,663 | ₩109,860 | ₩105,663 | ₩108,385 | +2.58% | 88만 |
|---|
| 2026.07.01 | ₩107,044 | ₩111,623 | ₩104,858 | ₩104,939 | -1.97% | 71만 |
|---|
| 2026.06.30 | ₩109,377 | ₩110,711 | ₩107,621 | ₩108,827 | -0.50% | 57.5만 |
|---|
| 2026.06.29 | ₩108,921 | ₩110,624 | ₩106,367 | ₩108,358 | -0.52% | 88만 |
|---|
| 2026.06.26 | ₩112,649 | ₩115,425 | ₩107,272 | ₩108,988 | -3.25% | 267.6만 |
|---|
| 2026.06.25 | ₩112,689 | ₩115,720 | ₩112,012 | ₩113,789 | +0.98% | 41.7만 |
|---|
| 2026.06.24 | ₩113,682 | ₩115,552 | ₩111,684 | ₩112,837 | -0.74% | 55.8만 |
|---|
| 2026.06.23 | ₩116,068 | ₩117,476 | ₩114,915 | ₩115,465 | -0.52% | 58.1만 |
|---|
| 2026.06.22 | ₩120,681 | ₩120,681 | ₩116,739 | ₩117,946 | -2.27% | 70.1만 |
|---|
| 2026.06.18 | ₩126,970 | ₩128,552 | ₩120,922 | ₩121,459 | -4.34% | 122.5만 |
|---|
| 2026.06.17 | ₩125,160 | ₩130,537 | ₩125,012 | ₩127,479 | +1.85% | 56.4만 |
|---|
| 2026.06.16 | ₩127,171 | ₩129,088 | ₩124,717 | ₩125,334 | -1.44% | 62.8만 |
|---|
| 2026.06.15 | ₩131,931 | ₩132,307 | ₩127,895 | ₩128,579 | -2.54% | 54.2만 |
|---|
| 2026.06.12 | ₩126,635 | ₩132,709 | ₩126,635 | ₩131,556 | +3.89% | 58.2만 |
|---|
| 2026.06.11 | ₩128,874 | ₩129,357 | ₩124,503 | ₩126,071 | -2.17% | 62.5만 |
|---|
| 2026.06.10 | ₩130,537 | ₩133,694 | ₩127,386 | ₩127,694 | -2.18% | 52.9만 |
|---|
| 2026.06.09 | ₩131,086 | ₩131,086 | ₩124,375 | ₩126,943 | -3.16% | 71만 |
|---|
| 2026.06.08 | ₩135,324 | ₩136,370 | ₩129,303 | ₩132,615 | -2.00% | 49.2만 |
|---|
| 2026.06.05 | ₩140,379 | ₩140,379 | ₩131,640 | ₩133,983 | -4.56% | 73.8만 |
|---|
| 2026.06.04 | ₩142,296 | ₩147,110 | ₩139,856 | ₩142,042 | -0.18% | 85.8만 |
|---|
| 2026.06.03 | ₩144,093 | ₩145,447 | ₩138,770 | ₩141,974 | -1.47% | 108.7만 |
|---|
| 2026.06.02 | ₩141,840 | ₩148,022 | ₩141,827 | ₩147,874 | +4.25% | 179.3만 |
|---|
| 2026.06.01 | ₩132,092 | ₩143,222 | ₩132,079 | ₩142,471 | +7.86% | 145.1만 |
|---|
| 2026.05.29 | ₩139,507 | ₩140,084 | ₩126,232 | ₩126,769 | -9.13% | 166.4만 |
|---|
| 2026.05.28 | ₩128,901 | ₩140,446 | ₩128,860 | ₩140,231 | +8.79% | 110.7만 |
|---|
| 2026.05.27 | ₩123,430 | ₩131,220 | ₩121,888 | ₩130,027 | +5.34% | 129.7만 |
|---|
| 2026.05.26 | ₩116,940 | ₩125,984 | ₩116,913 | ₩124,811 | +6.73% | 103.4만 |
|---|
| 2026.05.22 | ₩115,063 | ₩116,871 | ₩112,354 | ₩112,542 | -2.19% | 63.2만 |
|---|
| 2026.05.21 | ₩112,636 | ₩116,001 | ₩112,636 | ₩114,580 | +1.73% | 63만 |
|---|
| 2026.05.20 | ₩115,706 | ₩115,706 | ₩112,528 | ₩113,521 | -1.89% | 84.6만 |
|---|
| 2026.05.19 | ₩114,245 | ₩115,317 | ₩112,656 | ₩113,990 | -0.22% | 86.8만 |
|---|
| 2026.05.18 | ₩113,896 | ₩115,894 | ₩108,894 | ₩114,781 | +0.78% | 77.2만 |
|---|
| 2026.05.15 | ₩113,078 | ₩114,848 | ₩112,723 | ₩114,164 | +0.96% | 69.9만 |
|---|
| 2026.05.14 | ₩113,950 | ₩117,999 | ₩111,764 | ₩115,143 | +1.05% | 91.9만 |
|---|
| 2026.05.13 | ₩118,683 | ₩119,340 | ₩113,427 | ₩114,084 | -3.88% | 74.4만 |
|---|
| 2026.05.12 | ₩116,524 | ₩119,300 | ₩116,336 | ₩118,375 | +1.59% | 57.4만 |
|---|
| 2026.05.11 | ₩115,653 | ₩120,131 | ₩115,653 | ₩116,900 | +1.08% | 83.8만 |
|---|
| 2026.05.08 | ₩117,409 | ₩120,681 | ₩114,493 | ₩115,143 | -1.93% | 68.7만 |
|---|
| 2026.05.07 | ₩116,819 | ₩119,695 | ₩115,264 | ₩117,785 | +0.83% | 69.7만 |
|---|
| 2026.05.06 | ₩115,451 | ₩118,831 | ₩114,249 | ₩117,382 | +1.67% | 76.7만 |
|---|
| 2026.05.05 | ₩112,636 | ₩119,246 | ₩112,636 | ₩116,122 | +3.10% | 81.1만 |
|---|
| 2026.05.04 | ₩115,130 | ₩118,033 | ₩112,160 | ₩112,662 | -2.14% | 163.1만 |
|---|
| 2026.05.01 | ₩111,469 | ₩119,340 | ₩105,945 | ₩115,586 | +3.69% | 260만 |
|---|
| 2026.04.30 | ₩120,171 | ₩122,619 | ₩118,965 | ₩120,480 | +0.26% | 89.4만 |
|---|
| 2026.04.29 | ₩120,627 | ₩122,786 | ₩120,614 | ₩120,721 | +0.08% | 61만 |
|---|
| 2026.04.28 | ₩118,039 | ₩120,306 | ₩117,195 | ₩120,064 | +1.72% | 62.1만 |
|---|
| 2026.04.27 | ₩116,658 | ₩118,777 | ₩115,787 | ₩117,289 | +0.54% | 69.3만 |
|---|
| 2026.04.24 | ₩116,336 | ₩119,032 | ₩114,902 | ₩116,202 | -0.12% | 83.7만 |
|---|
| 2026.04.23 | ₩119,045 | ₩120,828 | ₩115,431 | ₩118,831 | -0.18% | 68.5만 |
|---|
| 2026.04.22 | ₩122,974 | ₩123,054 | ₩118,200 | ₩118,991 | -3.24% | 109.6만 |
|---|
| 2026.04.21 | ₩118,174 | ₩124,436 | ₩118,174 | ₩121,472 | +2.79% | 80.3만 |
|---|
| 2026.04.20 | ₩115,760 | ₩118,053 | ₩114,794 | ₩117,744 | +1.71% | 78.1만 |
|---|
| 2026.04.17 | ₩114,365 | ₩116,739 | ₩113,494 | ₩115,814 | +1.27% | 88만 |
|---|
| 2026.04.16 | ₩119,488 | ₩121,150 | ₩114,245 | ₩115,076 | -3.69% | 107.8만 |
|---|
| 2026.04.15 | ₩114,070 | ₩120,399 | ₩113,695 | ₩119,085 | +4.40% | 68.9만 |
|---|
| 2026.04.14 | ₩118,120 | ₩118,287 | ₩113,708 | ₩115,009 | -2.63% | 78.3만 |
|---|
| 2026.04.13 | ₩119,005 | ₩120,949 | ₩116,430 | ₩117,718 | -1.08% | 56.8만 |
|---|
| 2026.04.10 | ₩115,840 | ₩120,949 | ₩115,009 | ₩118,469 | +2.27% | 69.7만 |
|---|
| 2026.04.09 | ₩119,354 | ₩120,641 | ₩110,182 | ₩114,915 | -3.72% | 122.2만 |
|---|
| 2026.04.08 | ₩124,851 | ₩127,184 | ₩116,585 | ₩119,823 | -4.03% | 107.5만 |
|---|
| 2026.04.07 | ₩126,554 | ₩128,726 | ₩123,443 | ₩124,717 | -1.45% | 40.5만 |
|---|
| 2026.04.06 | ₩127,788 | ₩129,357 | ₩124,422 | ₩126,849 | -0.73% | 54.8만 |
|---|
| 2026.04.02 | ₩122,826 | ₩127,419 | ₩122,826 | ₩127,238 | +3.59% | 48만 |
|---|
| 2026.04.01 | ₩124,476 | ₩127,225 | ₩122,585 | ₩123,229 | -1.00% | 67.1만 |
|---|
| 2026.03.31 | ₩126,018 | ₩129,015 | ₩123,014 | ₩124,905 | -0.88% | 88.1만 |
|---|
| 2026.03.30 | ₩135,069 | ₩135,069 | ₩125,904 | ₩126,340 | -6.46% | 95.5만 |
|---|
| 2026.03.27 | ₩128,324 | ₩133,889 | ₩128,190 | ₩132,964 | +3.62% | 66.9만 |
|---|
| 2026.03.26 | ₩128,995 | ₩131,529 | ₩127,453 | ₩128,217 | -0.60% | 60.5만 |
|---|
| 2026.03.25 | ₩127,654 | ₩130,362 | ₩126,849 | ₩129,839 | +1.71% | 70.2만 |
|---|
| 2026.03.24 | ₩116,658 | ₩129,182 | ₩116,430 | ₩128,163 | +9.86% | 125.9만 |
|---|
| 2026.03.23 | ₩118,670 | ₩122,451 | ₩115,800 | ₩115,974 | -2.27% | 95.3만 |
|---|
| 2026.03.20 | ₩122,893 | ₩123,175 | ₩116,859 | ₩118,723 | -3.39% | 177만 |
|---|
| 2026.03.19 | ₩116,243 | ₩125,240 | ₩116,243 | ₩121,512 | +4.53% | 90.9만 |
|---|
| 2026.03.18 | ₩114,526 | ₩117,932 | ₩112,944 | ₩117,503 | +2.60% | 68만 |
|---|
| 2026.03.17 | ₩114,687 | ₩115,760 | ₩113,145 | ₩115,586 | +0.78% | 71.5만 |
|---|
| 2026.03.16 | ₩115,317 | ₩116,048 | ₩111,730 | ₩113,601 | -1.49% | 47.7만 |
|---|
| 2026.03.13 | ₩115,116 | ₩115,358 | ₩110,544 | ₩114,137 | -0.85% | 78.3만 |
|---|
| 2026.03.12 | ₩112,099 | ₩115,773 | ₩110,329 | ₩114,432 | +2.08% | 91.1만 |
|---|
| 2026.03.11 | ₩107,138 | ₩113,789 | ₩106,602 | ₩113,561 | +5.99% | 66만 |
|---|
| 2026.03.10 | ₩105,824 | ₩111,080 | ₩104,939 | ₩108,077 | +2.13% | 82.5만 |
|---|
| 2026.03.09 | ₩102,391 | ₩107,272 | ₩101,613 | ₩105,851 | +3.38% | 77.7만 |
|---|
| 2026.03.06 | ₩104,590 | ₩106,105 | ₩102,927 | ₩103,732 | -0.82% | 52.5만 |
|---|
| 2026.03.05 | ₩111,254 | ₩112,190 | ₩104,282 | ₩106,374 | -4.39% | 103.3만 |
|---|
| 2026.03.04 | ₩111,375 | ₩113,668 | ₩108,130 | ₩112,770 | +1.25% | 89.6만 |
|---|
| 2026.03.03 | ₩105,770 | ₩111,710 | ₩103,812 | ₩109,873 | +3.88% | 145.2만 |
|---|
| 2026.03.02 | ₩110,892 | ₩110,892 | ₩106,333 | ₩108,787 | -1.90% | 139.5만 |
|---|
| 2026.02.27 | ₩111,523 | ₩112,515 | ₩109,531 | ₩111,617 | +0.08% | 187.7만 |
|---|
| 2026.02.26 | ₩116,511 | ₩117,108 | ₩112,005 | ₩113,547 | -2.54% | 77.7만 |
|---|
| 2026.02.25 | ₩122,759 | ₩122,947 | ₩116,833 | ₩117,664 | -4.15% | 51만 |
|---|
| 2026.02.24 | ₩116,256 | ₩122,692 | ₩116,021 | ₩121,432 | +4.45% | 110.5만 |
|---|
| 2026.02.23 | ₩113,977 | ₩117,034 | ₩113,842 | ₩116,725 | +2.41% | 74.5만 |
|---|
| 2026.02.20 | ₩114,030 | ₩116,176 | ₩111,844 | ₩113,990 | -0.04% | 134.4만 |
|---|
| 2026.02.19 | ₩114,848 | ₩115,755 | ₩112,003 | ₩114,660 | -0.16% | 118.5만 |
|---|
| 2026.02.18 | ₩115,559 | ₩118,267 | ₩114,406 | ₩116,766 | +1.04% | 63.9만 |
|---|
| 2026.02.17 | ₩115,130 | ₩117,879 | ₩112,823 | ₩113,869 | -1.09% | 99.3만 |
|---|
| 2026.02.13 | ₩114,070 | ₩116,631 | ₩109,216 | ₩115,693 | +1.42% | 154.5만 |
|---|
| 2026.02.12 | ₩122,598 | ₩122,598 | ₩114,701 | ₩115,438 | -5.84% | 121.4만 |
|---|
| 2026.02.11 | ₩123,121 | ₩124,851 | ₩117,711 | ₩121,539 | -1.29% | 95만 |
|---|
| 2026.02.10 | ₩125,763 | ₩126,058 | ₩120,024 | ₩121,097 | -3.71% | 109.2만 |
|---|
| 2026.02.09 | ₩120,198 | ₩126,380 | ₩118,548 | ₩126,045 | +4.86% | 87만 |
|---|
| 2026.02.06 | ₩117,811 | ₩121,177 | ₩117,242 | ₩119,407 | +1.35% | 147.4만 |
|---|
| 2026.02.05 | ₩113,494 | ₩117,221 | ₩112,823 | ₩116,015 | +2.22% | 161.9만 |
|---|
| 2026.02.04 | ₩124,221 | ₩124,221 | ₩116,296 | ₩118,536 | -4.58% | 85.1만 |
|---|
| 2026.02.03 | ₩122,612 | ₩122,793 | ₩119,354 | ₩121,727 | -0.72% | 112만 |
|---|
| 2026.02.02 | ₩118,951 | ₩120,922 | ₩116,873 | ₩119,796 | +0.71% | 78.8만 |
|---|
| 2026.01.30 | ₩119,823 | ₩122,585 | ₩118,214 | ₩119,742 | -0.07% | 101만 |
|---|
| 2026.01.29 | ₩125,750 | ₩126,581 | ₩120,882 | ₩123,483 | -1.80% | 120.2만 |
|---|
| 2026.01.28 | ₩124,556 | ₩125,072 | ₩118,884 | ₩120,802 | -3.01% | 75.5만 |
|---|
| 2026.01.27 | ₩121,351 | ₩124,704 | ₩121,296 | ₩123,872 | +2.08% | 98.1만 |
|---|
| 2026.01.26 | ₩133,567 | ₩133,621 | ₩119,514 | ₩119,997 | -10.16% | 184.7만 |
|---|
| 2026.01.23 | ₩134,868 | ₩134,868 | ₩129,424 | ₩131,904 | -2.20% | 60.7만 |
|---|
| 2026.01.22 | ₩135,431 | ₩138,005 | ₩131,569 | ₩131,851 | -2.64% | 74.9만 |
|---|
| 2026.01.21 | ₩135,136 | ₩135,485 | ₩130,081 | ₩133,916 | -0.90% | 101만 |
|---|
| 2026.01.20 | ₩135,525 | ₩137,576 | ₩131,448 | ₩132,736 | -2.06% | 132만 |
|---|
| 2026.01.16 | ₩134,613 | ₩138,743 | ₩132,414 | ₩134,184 | -0.32% | 90.6만 |
|---|
| 2026.01.15 | ₩136,678 | ₩139,471 | ₩135,136 | ₩137,362 | +0.50% | 84.1만 |
|---|
| 2026.01.14 | ₩135,444 | ₩141,257 | ₩135,149 | ₩136,879 | +1.06% | 128.7만 |
|---|
| 2026.01.13 | ₩134,372 | ₩135,887 | ₩131,891 | ₩135,042 | +0.50% | 49.8만 |
|---|
| 2026.01.12 | ₩131,945 | ₩135,431 | ₩130,161 | ₩134,358 | +1.83% | 72.2만 |
|---|
| 2026.01.09 | ₩128,820 | ₩133,083 | ₩128,056 | ₩130,027 | +0.94% | 171.3만 |
|---|
| 2026.01.08 | ₩121,351 | ₩128,785 | ₩121,271 | ₩128,203 | +5.65% | 62.1만 |
|---|
| 2026.01.07 | ₩121,338 | ₩123,282 | ₩120,373 | ₩123,135 | +1.48% | 57.8만 |
|---|
| 2026.01.06 | ₩120,963 | ₩124,972 | ₩120,346 | ₩121,781 | +0.68% | 79.1만 |
|---|
| 2026.01.05 | ₩120,694 | ₩122,478 | ₩119,052 | ₩120,601 | -0.08% | 61.3만 |
|---|
| 2026.01.02 | ₩119,059 | ₩120,547 | ₩116,806 | ₩120,078 | +0.86% | 42만 |
|---|
| 2025.12.31 | ₩117,597 | ₩118,549 | ₩116,457 | ₩118,227 | +0.54% | 44.2만 |
|---|
| 2025.12.30 | ₩121,740 | ₩121,754 | ₩118,321 | ₩118,884 | -2.35% | 43.5만 |
|---|
| 2025.12.29 | ₩116,980 | ₩121,191 | ₩116,980 | ₩119,555 | +2.20% | 44.6만 |
|---|
| 2025.12.26 | ₩120,507 | ₩120,507 | ₩118,670 | ₩119,595 | -0.76% | 23.7만 |
|---|
| 2025.12.24 | ₩118,509 | ₩120,547 | ₩118,509 | ₩119,555 | +0.88% | 21.9만 |
|---|
| 2025.12.23 | ₩116,511 | ₩120,212 | ₩116,511 | ₩119,608 | +2.66% | 51.9만 |
|---|
| 2025.12.22 | ₩117,691 | ₩120,547 | ₩116,232 | ₩116,819 | -0.74% | 52.3만 |
|---|
| 2025.12.19 | ₩113,682 | ₩119,414 | ₩113,614 | ₩117,235 | +3.13% | 227.9만 |
|---|
| 2025.12.18 | ₩113,977 | ₩116,792 | ₩112,193 | ₩114,647 | +0.59% | 96.1만 |
|---|
| 2025.12.17 | ₩110,463 | ₩114,466 | ₩110,316 | ₩113,842 | +3.06% | 99.1만 |
|---|
| 2025.12.16 | ₩110,544 | ₩114,513 | ₩110,289 | ₩112,032 | +1.35% | 100만 |
|---|
| 2025.12.15 | ₩112,743 | ₩113,977 | ₩110,195 | ₩111,979 | -0.68% | 76.5만 |
|---|
| 2025.12.12 | ₩113,856 | ₩114,406 | ₩108,827 | ₩111,844 | -1.77% | 64.9만 |
|---|
| 2025.12.11 | ₩107,044 | ₩113,588 | ₩107,031 | ₩112,797 | +5.37% | 76.6만 |
|---|
| 2025.12.10 | ₩108,050 | ₩108,667 | ₩105,623 | ₩107,661 | -0.36% | 63.7만 |
|---|
| 2025.12.09 | ₩104,939 | ₩108,693 | ₩104,939 | ₩108,372 | +3.27% | 49.2만 |
|---|
| 2025.12.08 | ₩109,364 | ₩109,766 | ₩104,590 | ₩105,985 | -3.09% | 70.5만 |
|---|
| 2025.12.05 | ₩110,772 | ₩113,668 | ₩109,350 | ₩109,431 | -1.21% | 62.3만 |
|---|
| 2025.12.04 | ₩110,021 | ₩111,429 | ₩109,283 | ₩110,772 | +0.68% | 56.8만 |
|---|
| 2025.12.03 | ₩105,261 | ₩112,622 | ₩105,261 | ₩111,187 | +5.63% | 100.3만 |
|---|
| 2025.12.02 | ₩104,228 | ₩107,916 | ₩104,228 | ₩104,590 | +0.35% | 62.1만 |
|---|
| 2025.12.01 | ₩104,711 | ₩106,769 | ₩103,142 | ₩103,893 | -0.78% | 51.7만 |
|---|
| 2025.11.28 | ₩104,912 | ₩105,261 | ₩103,477 | ₩104,979 | +0.06% | 27.4만 |
|---|
| 2025.11.26 | ₩104,295 | ₩107,259 | ₩104,295 | ₩105,556 | +1.21% | 67.2만 |
|---|
| 2025.11.25 | ₩102,351 | ₩104,992 | ₩100,346 | ₩103,759 | +1.38% | 56.1만 |
|---|
| 2025.11.24 | ₩102,177 | ₩102,800 | ₩100,849 | ₩101,600 | -0.56% | 83.7만 |
|---|
| 2025.11.21 | ₩97,497 | ₩100,956 | ₩96,270 | ₩100,661 | +3.25% | 80.2만 |
|---|
| 2025.11.20 | ₩103,075 | ₩103,652 | ₩97,872 | ₩97,980 | -4.94% | 103.2만 |
|---|
| 2025.11.19 | ₩104,778 | ₩106,246 | ₩101,225 | ₩101,573 | -3.06% | 67.2만 |
|---|
| 2025.11.18 | ₩104,590 | ₩106,327 | ₩103,523 | ₩104,657 | +0.06% | 44.1만 |
|---|
| 2025.11.17 | ₩105,060 | ₩107,259 | ₩102,927 | ₩104,604 | -0.43% | 59.3만 |
|---|
| 2025.11.14 | ₩105,355 | ₩108,613 | ₩104,577 | ₩105,636 | +0.27% | 76.4만 |
|---|
| 2025.11.13 | ₩112,327 | ₩112,998 | ₩106,481 | ₩107,782 | -4.05% | 100.5만 |
|---|
| 2025.11.12 | ₩111,563 | ₩115,130 | ₩111,000 | ₩112,703 | +1.02% | 111.9만 |
|---|
| 2025.11.11 | ₩110,195 | ₩110,805 | ₩107,285 | ₩110,571 | +0.34% | 71.9만 |
|---|
| 2025.11.10 | ₩109,686 | ₩111,295 | ₩108,064 | ₩110,437 | +0.68% | 96.4만 |
|---|
| 2025.11.07 | ₩107,272 | ₩109,747 | ₩104,637 | ₩108,868 | +1.49% | 136.9만 |
|---|
| 2025.11.06 | ₩98,918 | ₩110,343 | ₩97,778 | ₩109,015 | +10.21% | 332.6만 |
|---|
| 2025.11.05 | ₩87,226 | ₩89,820 | ₩86,703 | ₩88,580 | +1.55% | 66.9만 |
|---|
| 2025.11.04 | ₩90,873 | ₩91,456 | ₩86,180 | ₩86,917 | -4.35% | 80.4만 |
|---|
| 2025.11.03 | ₩91,168 | ₩94,909 | ₩88,499 | ₩93,179 | +2.21% | 125만 |
|---|
| 2025.10.31 | ₩87,159 | ₩91,664 | ₩86,327 | ₩90,967 | +4.37% | 101.1만 |
|---|
| 2025.10.30 | ₩84,530 | ₩86,998 | ₩83,458 | ₩86,408 | +2.22% | 73.5만 |
|---|
| 2025.10.29 | ₩87,293 | ₩88,902 | ₩85,120 | ₩86,113 | -1.35% | 62.2만 |
|---|
| 2025.10.28 | ₩84,799 | ₩86,957 | ₩83,726 | ₩86,461 | +1.96% | 50.1만 |
|---|
| 2025.10.27 | ₩86,233 | ₩86,810 | ₩84,544 | ₩86,394 | +0.19% | 52.5만 |
|---|
| 2025.10.24 | ₩84,463 | ₩87,091 | ₩84,463 | ₩86,220 | +2.08% | 83.6만 |
|---|
| 2025.10.23 | ₩85,053 | ₩85,375 | ₩83,726 | ₩84,074 | -1.15% | 66.7만 |
|---|
| 2025.10.22 | ₩85,013 | ₩86,649 | ₩82,961 | ₩83,632 | -1.62% | 83.7만 |
|---|
| 2025.10.21 | ₩88,540 | ₩89,163 | ₩85,603 | ₩86,810 | -1.95% | 56.3만 |
|---|
| 2025.10.20 | ₩87,762 | ₩91,315 | ₩87,762 | ₩90,538 | +3.16% | 55.8만 |
|---|
| 2025.10.17 | ₩87,494 | ₩89,103 | ₩86,287 | ₩87,480 | -0.02% | 54.5만 |
|---|
| 2025.10.16 | ₩88,660 | ₩90,725 | ₩87,789 | ₩89,277 | +0.70% | 53.3만 |
|---|
| 2025.10.15 | ₩90,685 | ₩91,811 | ₩86,944 | ₩88,003 | -2.96% | 118.5만 |
|---|
| 2025.10.14 | ₩87,373 | ₩91,128 | ₩86,823 | ₩90,135 | +3.16% | 67.2만 |
|---|
| 2025.10.13 | ₩87,159 | ₩89,579 | ₩86,689 | ₩89,197 | +2.34% | 57.1만 |
|---|
| 2025.10.10 | ₩88,499 | ₩90,363 | ₩85,080 | ₩85,348 | -3.56% | 62.2만 |
|---|