시장 데이터를 불러오는 중
전체 종목
Hecla Mining Company Preferred Stock 과거 주가
Hecla Mining Company Preferred Stock · HL-PB · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hecla Mining Company Preferred Stock · HL-PB · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩86,851 | ₩86,851 | ₩86,851 | ₩86,851 | 0.00% | 0 |
| 2026.10.08 | ₩86,851 | ₩86,851 | ₩86,851 | ₩86,851 | 0.00% | 0 |
| 2026.10.07 | ₩86,851 | ₩86,851 | ₩86,851 | ₩86,851 | 0.00% | 0 |
| 2026.10.06 | ₩86,851 | ₩86,851 | ₩86,851 | ₩86,851 | 0.00% | 0 |
| 2026.10.05 | ₩86,851 | ₩86,851 | ₩86,851 | ₩86,851 | 0.00% | 0 |
| 2026.10.02 | ₩86,851 | ₩86,851 | ₩86,851 | ₩86,851 | 0.00% | 127 |
| 2026.10.01 | ₩99,627 | ₩99,627 | ₩99,627 | ₩99,627 | 0.00% | 152 |
| 2026.09.30 | ₩96,219 | ₩96,219 | ₩96,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 0 |
| 2026.09.29 | ₩96,219 | ₩96,219 | ₩96,219 | ₩96,219 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩96,219 | ₩96,219 | ₩96,219 | ₩96,219 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩96,219 | ₩96,219 | ₩96,219 | ₩96,219 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩96,219 | ₩96,219 | ₩96,219 | ₩96,219 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩96,219 | ₩96,219 | ₩96,219 | ₩96,219 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩96,219 | ₩96,219 | ₩96,219 | ₩96,219 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩96,219 | ₩96,219 | ₩96,219 | ₩96,219 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩96,219 | ₩96,219 | ₩96,219 | ₩96,219 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩96,219 | ₩96,219 | ₩96,219 | ₩96,219 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩96,219 | ₩96,219 | ₩96,219 | ₩96,219 | 0.00% | 191 |
|---|
| 2026.09.15 | ₩93,613 | ₩93,613 | ₩93,613 | ₩93,613 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩93,613 | ₩93,613 | ₩93,613 | ₩93,613 | 0.00% | 426 |
|---|
| 2026.09.11 | ₩97,542 | ₩97,542 | ₩97,542 | ₩97,542 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩97,542 | ₩97,542 | ₩97,542 | ₩97,542 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩97,542 | ₩97,542 | ₩97,542 | ₩97,542 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩97,542 | ₩97,542 | ₩97,542 | ₩97,542 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩97,542 | ₩97,542 | ₩97,542 | ₩97,542 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩97,542 | ₩97,542 | ₩97,542 | ₩97,542 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩97,542 | ₩97,542 | ₩97,542 | ₩97,542 | 0.00% | 124 |
|---|
| 2026.09.01 | ₩97,556 | ₩97,556 | ₩97,556 | ₩97,556 | 0.00% | 320 |
|---|
| 2026.08.31 | ₩98,905 | ₩98,905 | ₩98,905 | ₩98,905 | 0.00% | 278 |
|---|
| 2026.08.28 | ₩100,389 | ₩100,389 | ₩100,389 | ₩100,389 | 0.00% | 169 |
|---|
| 2026.08.27 | ₩98,558 | ₩100,202 | ₩98,558 | ₩100,202 | +1.67% | 776 |
|---|
| 2026.08.26 | ₩100,656 | ₩100,656 | ₩100,656 | ₩100,656 | 0.00% | 109 |
|---|
| 2026.08.25 | ₩102,915 | ₩102,915 | ₩102,915 | ₩102,915 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩102,915 | ₩102,915 | ₩102,915 | ₩102,915 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩103,329 | ₩103,569 | ₩102,915 | ₩102,915 | -0.40% | 974 |
|---|
| 2026.08.20 | ₩96,246 | ₩103,770 | ₩96,246 | ₩103,770 | +7.82% | 335 |
|---|
| 2026.08.19 | ₩89,043 | ₩98,892 | ₩89,043 | ₩98,823 | +10.98% | 3.2천 |
|---|
| 2026.08.18 | ₩88,268 | ₩88,268 | ₩88,268 | ₩88,268 | 0.00% | 325 |
|---|
| 2026.08.17 | ₩88,562 | ₩90,767 | ₩88,215 | ₩88,415 | -0.17% | 965 |
|---|
| 2026.08.14 | ₩88,201 | ₩90,540 | ₩88,027 | ₩90,540 | +2.65% | 1.7천 |
|---|
| 2026.08.13 | ₩90,607 | ₩90,607 | ₩90,607 | ₩90,607 | 0.00% | 156 |
|---|
| 2026.08.12 | ₩86,491 | ₩89,992 | ₩86,491 | ₩89,992 | +4.05% | 240 |
|---|
| 2026.08.11 | ₩86,664 | ₩86,664 | ₩86,664 | ₩86,664 | 0.00% | 211 |
|---|
| 2026.08.10 | ₩87,346 | ₩87,346 | ₩87,346 | ₩87,346 | 0.00% | 131 |
|---|
| 2026.08.07 | ₩87,533 | ₩87,533 | ₩87,533 | ₩87,533 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩90,192 | ₩90,473 | ₩87,533 | ₩87,533 | -2.95% | 699 |
|---|
| 2026.08.05 | ₩85,862 | ₩85,862 | ₩85,862 | ₩85,862 | 0.00% | 239 |
|---|
| 2026.08.04 | ₩85,355 | ₩87,867 | ₩85,355 | ₩87,867 | +2.94% | 362 |
|---|
| 2026.08.03 | ₩85,154 | ₩87,753 | ₩85,154 | ₩87,753 | +3.05% | 316 |
|---|
| 2026.07.31 | ₩85,421 | ₩87,700 | ₩85,127 | ₩85,127 | -0.34% | 513 |
|---|
| 2026.07.30 | ₩87,700 | ₩87,700 | ₩87,700 | ₩87,700 | 0.00% | 323 |
|---|
| 2026.07.29 | ₩87,132 | ₩87,132 | ₩87,132 | ₩87,132 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩87,132 | ₩87,132 | ₩87,132 | ₩87,132 | 0.00% | 176 |
|---|
| 2026.07.27 | ₩87,025 | ₩87,025 | ₩87,025 | ₩87,025 | 0.00% | 159 |
|---|
| 2026.07.24 | ₩87,292 | ₩87,292 | ₩87,292 | ₩87,292 | 0.00% | 110 |
|---|
| 2026.07.23 | ₩87,145 | ₩87,145 | ₩87,145 | ₩87,145 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩89,551 | ₩89,551 | ₩89,551 | ₩89,551 | 0.00% | 198 |
|---|
| 2026.07.21 | ₩88,201 | ₩88,201 | ₩88,201 | ₩88,201 | 0.00% | 113 |
|---|
| 2026.07.20 | ₩90,607 | ₩90,607 | ₩90,607 | ₩90,607 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩90,607 | ₩90,607 | ₩90,607 | ₩90,607 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩90,607 | ₩90,607 | ₩90,607 | ₩90,607 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩88,762 | ₩90,740 | ₩88,762 | ₩90,607 | +2.08% | 562 |
|---|
| 2026.07.14 | ₩87,286 | ₩87,286 | ₩87,286 | ₩87,286 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩87,286 | ₩87,286 | ₩87,286 | ₩87,286 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩87,286 | ₩87,286 | ₩87,286 | ₩87,286 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩87,286 | ₩87,286 | ₩87,286 | ₩87,286 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩87,286 | ₩87,286 | ₩87,286 | ₩87,286 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩87,286 | ₩87,286 | ₩87,286 | ₩87,286 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩87,286 | ₩87,286 | ₩87,286 | ₩87,286 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩87,286 | ₩87,286 | ₩87,286 | ₩87,286 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩84,392 | ₩87,286 | ₩84,392 | ₩87,286 | +3.43% | 383 |
|---|
| 2026.06.30 | ₩86,771 | ₩86,771 | ₩86,771 | ₩86,771 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩84,192 | ₩87,205 | ₩84,192 | ₩86,771 | +3.06% | 726 |
|---|
| 2026.06.26 | ₩85,127 | ₩85,127 | ₩85,127 | ₩85,127 | 0.00% | 110 |
|---|
| 2026.06.25 | ₩84,753 | ₩84,753 | ₩84,753 | ₩84,753 | 0.00% | 236 |
|---|
| 2026.06.24 | ₩84,593 | ₩84,593 | ₩84,593 | ₩84,593 | 0.00% | 256 |
|---|
| 2026.06.23 | ₩88,495 | ₩89,190 | ₩88,201 | ₩89,190 | +0.79% | 1천 |
|---|
| 2026.06.22 | ₩91,208 | ₩91,208 | ₩91,208 | ₩91,208 | 0.00% | 213 |
|---|
| 2026.06.18 | ₩91,288 | ₩91,756 | ₩91,288 | ₩91,756 | +0.51% | 416 |
|---|
| 2026.06.17 | ₩90,874 | ₩90,874 | ₩90,874 | ₩90,874 | 0.00% | 1.1천 |
|---|
| 2026.06.16 | ₩86,357 | ₩86,357 | ₩86,357 | ₩86,357 | 0.00% | 271 |
|---|
| 2026.06.15 | ₩85,061 | ₩85,061 | ₩85,061 | ₩85,061 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩85,061 | ₩85,061 | ₩85,061 | ₩85,061 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩85,061 | ₩85,061 | ₩85,061 | ₩85,061 | 0.00% | 204 |
|---|
| 2026.06.10 | ₩85,862 | ₩85,862 | ₩85,061 | ₩85,862 | 0.00% | 250 |
|---|
| 2026.06.09 | ₩88,440 | ₩88,440 | ₩84,860 | ₩84,860 | -4.05% | 715 |
|---|
| 2026.06.08 | ₩87,827 | ₩89,451 | ₩87,827 | ₩89,451 | +1.85% | 362 |
|---|
| 2026.06.05 | ₩90,419 | ₩90,419 | ₩90,419 | ₩90,419 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩86,998 | ₩90,419 | ₩86,998 | ₩90,419 | +3.93% | 208 |
|---|
| 2026.06.03 | ₩87,159 | ₩87,159 | ₩87,159 | ₩87,159 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩87,159 | ₩87,159 | ₩87,159 | ₩87,159 | 0.00% | 105 |
|---|
| 2026.06.01 | ₩88,348 | ₩88,348 | ₩88,348 | ₩88,348 | 0.00% | 490 |
|---|
| 2026.05.29 | ₩93,192 | ₩93,192 | ₩93,192 | ₩93,192 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩93,192 | ₩93,192 | ₩93,192 | ₩93,192 | 0.00% | 308 |
|---|
| 2026.05.27 | ₩89,537 | ₩89,537 | ₩89,537 | ₩89,537 | 0.00% | 189 |
|---|
| 2026.05.26 | ₩89,885 | ₩89,885 | ₩89,885 | ₩89,885 | 0.00% | 610 |
|---|
| 2026.05.22 | ₩89,938 | ₩89,938 | ₩89,938 | ₩89,938 | 0.00% | 170 |
|---|
| 2026.05.21 | ₩91,074 | ₩91,301 | ₩89,785 | ₩89,785 | -1.42% | 1.1천 |
|---|
| 2026.05.20 | ₩96,219 | ₩96,219 | ₩96,219 | ₩96,219 | 0.00% | 541 |
|---|
| 2026.05.19 | ₩97,556 | ₩97,556 | ₩97,556 | ₩97,556 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩97,422 | ₩97,556 | ₩97,422 | ₩97,556 | +0.14% | 210 |
|---|
| 2026.05.15 | ₩96,219 | ₩97,870 | ₩96,219 | ₩97,870 | +1.72% | 317 |
|---|
| 2026.05.14 | ₩98,251 | ₩98,251 | ₩98,251 | ₩98,251 | 0.00% | 106 |
|---|
| 2026.05.13 | ₩100,215 | ₩100,215 | ₩98,224 | ₩98,224 | -1.99% | 982 |
|---|
| 2026.05.12 | ₩96,219 | ₩96,219 | ₩96,219 | ₩96,219 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩97,582 | ₩97,582 | ₩96,219 | ₩96,219 | -1.40% | 546 |
|---|
| 2026.05.08 | ₩93,881 | ₩94,242 | ₩92,210 | ₩92,210 | -1.78% | 600 |
|---|
| 2026.05.07 | ₩87,199 | ₩92,210 | ₩87,199 | ₩90,981 | +4.34% | 1.3천 |
|---|
| 2026.05.06 | ₩88,402 | ₩91,007 | ₩86,785 | ₩86,958 | -1.63% | 1.1천 |
|---|
| 2026.05.05 | ₩88,201 | ₩88,201 | ₩88,201 | ₩88,201 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩88,361 | ₩88,431 | ₩88,201 | ₩88,201 | -0.18% | 508 |
|---|
| 2026.05.01 | ₩90,934 | ₩90,934 | ₩90,934 | ₩90,934 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩88,201 | ₩90,934 | ₩88,201 | ₩90,934 | +3.10% | 425 |
|---|
| 2026.04.29 | ₩86,731 | ₩86,731 | ₩86,731 | ₩86,731 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩88,883 | ₩88,883 | ₩86,731 | ₩86,731 | -2.42% | 909 |
|---|
| 2026.04.27 | ₩88,883 | ₩88,883 | ₩88,883 | ₩88,883 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩88,883 | ₩88,883 | ₩88,883 | ₩88,883 | 0.00% | 255 |
|---|
| 2026.04.23 | ₩88,843 | ₩88,869 | ₩88,843 | ₩88,869 | +0.03% | 575 |
|---|
| 2026.04.22 | ₩88,883 | ₩89,217 | ₩88,535 | ₩89,150 | +0.30% | 1.2천 |
|---|
| 2026.04.21 | ₩92,371 | ₩92,371 | ₩90,673 | ₩90,673 | -1.84% | 883 |
|---|
| 2026.04.20 | ₩94,215 | ₩94,215 | ₩94,215 | ₩94,215 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩94,215 | ₩94,215 | ₩94,215 | ₩94,215 | 0.00% | 117 |
|---|
| 2026.04.16 | ₩92,371 | ₩92,371 | ₩92,371 | ₩92,371 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩93,961 | ₩93,961 | ₩92,304 | ₩92,371 | -1.69% | 1.2천 |
|---|
| 2026.04.14 | ₩96,366 | ₩96,366 | ₩96,366 | ₩96,366 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩96,366 | ₩96,366 | ₩96,366 | ₩96,366 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩96,366 | ₩96,366 | ₩96,366 | ₩96,366 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩96,366 | ₩96,366 | ₩96,366 | ₩96,366 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩96,099 | ₩96,366 | ₩96,099 | ₩96,366 | +0.28% | 0 |
|---|
| 2026.04.07 | ₩91,769 | ₩94,883 | ₩91,769 | ₩94,215 | +2.66% | 576 |
|---|
| 2026.04.06 | ₩91,555 | ₩92,838 | ₩91,555 | ₩92,838 | +1.40% | 267 |
|---|
| 2026.04.02 | ₩90,005 | ₩90,005 | ₩90,005 | ₩90,005 | 0.00% | 548 |
|---|
| 2026.04.01 | ₩86,905 | ₩86,905 | ₩86,905 | ₩86,905 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩86,905 | ₩86,905 | ₩86,905 | ₩86,905 | 0.00% | 241 |
|---|
| 2026.03.30 | ₩89,938 | ₩89,938 | ₩89,938 | ₩89,938 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩83,751 | ₩89,938 | ₩83,751 | ₩89,938 | +7.39% | 276 |
|---|
| 2026.03.26 | ₩90,874 | ₩90,874 | ₩85,675 | ₩85,675 | -5.72% | 1.4천 |
|---|
| 2026.03.25 | ₩88,275 | ₩88,275 | ₩88,275 | ₩88,275 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩90,874 | ₩90,874 | ₩85,809 | ₩88,275 | -2.86% | 1.6천 |
|---|
| 2026.03.23 | ₩89,471 | ₩89,471 | ₩89,471 | ₩89,471 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩85,528 | ₩92,170 | ₩85,528 | ₩89,471 | +4.61% | 654 |
|---|
| 2026.03.19 | ₩87,052 | ₩87,052 | ₩78,459 | ₩87,052 | 0.00% | 630 |
|---|
| 2026.03.18 | ₩88,201 | ₩91,007 | ₩88,201 | ₩88,395 | +0.22% | 884 |
|---|
| 2026.03.17 | ₩95,418 | ₩95,418 | ₩91,475 | ₩91,475 | -4.13% | 934 |
|---|
| 2026.03.16 | ₩91,021 | ₩91,021 | ₩91,021 | ₩91,021 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩93,507 | ₩93,507 | ₩91,021 | ₩91,021 | -2.66% | 703 |
|---|
| 2026.03.12 | ₩97,422 | ₩97,422 | ₩97,422 | ₩97,422 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩97,422 | ₩97,422 | ₩97,422 | ₩97,422 | 0.00% | 117 |
|---|
| 2026.03.10 | ₩94,415 | ₩99,774 | ₩94,415 | ₩99,774 | +5.68% | 2 |
|---|
| 2026.03.09 | ₩90,874 | ₩92,290 | ₩90,874 | ₩92,290 | +1.56% | 2 |
|---|
| 2026.03.06 | ₩94,215 | ₩94,215 | ₩94,215 | ₩94,215 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩98,693 | ₩98,693 | ₩94,215 | ₩94,215 | -4.54% | 2 |
|---|
| 2026.03.04 | ₩100,229 | ₩100,229 | ₩100,229 | ₩100,229 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩100,229 | ₩100,229 | ₩100,202 | ₩100,229 | 0.00% | 2 |
|---|
| 2026.03.02 | ₩108,915 | ₩108,915 | ₩108,915 | ₩108,915 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩107,004 | ₩109,650 | ₩107,004 | ₩108,915 | +1.79% | 2 |
|---|
| 2026.02.26 | ₩103,569 | ₩104,906 | ₩103,569 | ₩104,692 | +1.08% | 608 |
|---|
| 2026.02.25 | ₩106,777 | ₩109,503 | ₩106,777 | ₩107,913 | +1.06% | 2 |
|---|
| 2026.02.24 | ₩104,906 | ₩104,906 | ₩104,906 | ₩104,906 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩104,652 | ₩105,567 | ₩104,652 | ₩104,906 | +0.24% | 2 |
|---|
| 2026.02.20 | ₩100,496 | ₩104,171 | ₩98,478 | ₩104,171 | +3.66% | 1.8천 |
|---|
| 2026.02.19 | ₩102,233 | ₩102,233 | ₩100,335 | ₩100,496 | -1.70% | 1.2천 |
|---|
| 2026.02.18 | ₩100,202 | ₩104,238 | ₩100,202 | ₩101,699 | +1.49% | 1.6천 |
|---|
| 2026.02.17 | ₩92,558 | ₩95,859 | ₩92,558 | ₩95,845 | +3.55% | 1.8천 |
|---|
| 2026.02.13 | ₩93,841 | ₩100,075 | ₩93,841 | ₩99,828 | +6.38% | 1.6천 |
|---|
| 2026.02.12 | ₩102,233 | ₩104,478 | ₩92,277 | ₩93,413 | -8.63% | 4.5천 |
|---|
| 2026.02.11 | ₩108,247 | ₩108,247 | ₩108,247 | ₩108,247 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩108,247 | ₩108,247 | ₩108,247 | ₩108,247 | 0.00% | 175 |
|---|
| 2026.02.09 | ₩104,278 | ₩104,278 | ₩104,278 | ₩104,278 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩104,278 | ₩104,278 | ₩104,278 | ₩104,278 | 0.00% | 221 |
|---|
| 2026.02.05 | ₩102,240 | ₩102,240 | ₩102,240 | ₩102,240 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩102,240 | ₩102,240 | ₩102,240 | ₩102,240 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩102,474 | ₩102,474 | ₩102,099 | ₩102,240 | -0.23% | 1.2천 |
|---|
| 2026.02.02 | ₩102,233 | ₩102,233 | ₩98,077 | ₩98,077 | -4.07% | 760 |
|---|
| 2026.01.30 | ₩110,011 | ₩110,011 | ₩105,521 | ₩106,910 | -2.82% | 2.6천 |
|---|
| 2026.01.29 | ₩116,933 | ₩116,933 | ₩104,238 | ₩113,592 | -2.86% | 3.5천 |
|---|
| 2026.01.28 | ₩119,633 | ₩119,633 | ₩118,584 | ₩118,584 | -0.88% | 2.1천 |
|---|
| 2026.01.27 | ₩137,781 | ₩137,781 | ₩125,502 | ₩125,502 | -8.91% | 1.7천 |
|---|
| 2026.01.26 | ₩141,910 | ₩146,548 | ₩138,315 | ₩138,315 | -2.53% | 2천 |
|---|
| 2026.01.23 | ₩144,329 | ₩144,329 | ₩134,386 | ₩136,979 | -5.09% | 4.3천 |
|---|
| 2026.01.22 | ₩126,288 | ₩136,979 | ₩126,288 | ₩132,302 | +4.76% | 6.8천 |
|---|
| 2026.01.21 | ₩120,541 | ₩124,270 | ₩120,541 | ₩124,270 | +3.09% | 1.7천 |
|---|
| 2026.01.20 | ₩116,420 | ₩118,638 | ₩111,655 | ₩117,214 | +0.68% | 2.8천 |
|---|
| 2026.01.16 | ₩110,251 | ₩113,245 | ₩107,865 | ₩113,245 | +2.72% | 2.3천 |
|---|
| 2026.01.15 | ₩105,895 | ₩110,512 | ₩105,895 | ₩110,512 | +4.36% | 3.2천 |
|---|
| 2026.01.14 | ₩106,910 | ₩110,519 | ₩106,897 | ₩108,247 | +1.25% | 3.9천 |
|---|
| 2026.01.13 | ₩106,910 | ₩108,514 | ₩101,431 | ₩104,906 | -1.88% | 1.5천 |
|---|
| 2026.01.12 | ₩99,039 | ₩101,565 | ₩99,039 | ₩101,565 | +2.55% | 4.3천 |
|---|
| 2026.01.09 | ₩99,026 | ₩99,026 | ₩97,823 | ₩99,026 | 0.00% | 477 |
|---|
| 2026.01.08 | ₩100,229 | ₩100,229 | ₩96,127 | ₩96,127 | -4.09% | 455 |
|---|
| 2026.01.07 | ₩100,897 | ₩100,897 | ₩100,897 | ₩100,897 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩96,219 | ₩100,897 | ₩96,153 | ₩100,897 | +4.86% | 3.9천 |
|---|
| 2026.01.05 | ₩93,587 | ₩96,046 | ₩92,344 | ₩96,046 | +2.63% | 767 |
|---|
| 2026.01.02 | ₩94,455 | ₩94,455 | ₩94,455 | ₩94,455 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩94,455 | ₩94,455 | ₩94,455 | ₩94,455 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩94,455 | ₩94,455 | ₩94,455 | ₩94,455 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩93,988 | ₩96,888 | ₩93,547 | ₩94,455 | +0.50% | 2.1천 |
|---|
| 2025.12.26 | ₩100,229 | ₩100,229 | ₩100,229 | ₩100,229 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩100,229 | ₩100,229 | ₩100,229 | ₩100,229 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩103,396 | ₩105,521 | ₩100,229 | ₩100,229 | -3.06% | 2.4천 |
|---|
| 2025.12.22 | ₩105,587 | ₩105,587 | ₩97,168 | ₩102,915 | -2.53% | 538 |
|---|
| 2025.12.19 | ₩97,556 | ₩105,280 | ₩97,556 | ₩105,280 | +7.92% | 539 |
|---|
| 2025.12.18 | ₩92,330 | ₩96,861 | ₩92,330 | ₩96,861 | +4.91% | 773 |
|---|
| 2025.12.17 | ₩93,507 | ₩93,507 | ₩93,507 | ₩93,507 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩90,219 | ₩93,533 | ₩88,201 | ₩93,507 | +3.64% | 1.9천 |
|---|
| 2025.12.15 | ₩92,544 | ₩93,547 | ₩90,901 | ₩91,021 | -1.65% | 2.4천 |
|---|
| 2025.12.12 | ₩88,041 | ₩93,493 | ₩88,041 | ₩92,678 | +5.27% | 870 |
|---|
| 2025.12.11 | ₩82,201 | ₩86,878 | ₩82,201 | ₩86,878 | +5.69% | 5.1천 |
|---|
| 2025.12.10 | ₩82,201 | ₩82,201 | ₩82,201 | ₩82,201 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩82,201 | ₩82,968 | ₩82,201 | ₩82,201 | 0.00% | 712 |
|---|
| 2025.12.08 | ₩82,201 | ₩82,856 | ₩82,201 | ₩82,855 | +0.80% | 795 |
|---|
| 2025.12.05 | ₩82,927 | ₩82,927 | ₩82,927 | ₩82,927 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩82,927 | ₩82,927 | ₩82,927 | ₩82,927 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩83,730 | ₩84,179 | ₩81,867 | ₩82,927 | -0.96% | 1.5천 |
|---|
| 2025.12.02 | ₩81,533 | ₩82,801 | ₩81,533 | ₩82,748 | +1.49% | 1.7천 |
|---|
| 2025.12.01 | ₩82,856 | ₩83,791 | ₩80,838 | ₩80,838 | -2.44% | 1천 |
|---|
| 2025.11.28 | ₩80,417 | ₩80,417 | ₩80,417 | ₩80,417 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩80,417 | ₩80,417 | ₩80,417 | ₩80,417 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩79,020 | ₩80,417 | ₩79,020 | ₩80,417 | +1.77% | 442 |
|---|
| 2025.11.24 | ₩81,436 | ₩81,436 | ₩81,436 | ₩81,436 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩81,436 | ₩81,436 | ₩81,436 | ₩81,436 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩81,436 | ₩81,436 | ₩81,436 | ₩81,436 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩81,436 | ₩81,436 | ₩81,436 | ₩81,436 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩81,436 | ₩81,436 | ₩81,436 | ₩81,436 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩81,436 | ₩81,436 | ₩81,436 | ₩81,436 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩80,717 | ₩81,436 | ₩78,953 | ₩81,436 | +0.89% | 449 |
|---|
| 2025.11.13 | ₩82,521 | ₩82,521 | ₩82,521 | ₩82,521 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩80,250 | ₩82,989 | ₩80,250 | ₩82,521 | +2.83% | 1천 |
|---|
| 2025.11.11 | ₩80,183 | ₩80,183 | ₩76,214 | ₩78,178 | -2.50% | 5.2천 |
|---|
| 2025.11.10 | ₩83,818 | ₩83,818 | ₩78,526 | ₩80,183 | -4.34% | 4.5천 |
|---|
| 2025.11.07 | ₩84,141 | ₩84,141 | ₩84,141 | ₩84,141 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩76,227 | ₩86,611 | ₩76,227 | ₩84,141 | +10.38% | 4.1천 |
|---|
| 2025.11.05 | ₩78,579 | ₩78,579 | ₩78,579 | ₩78,579 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩78,579 | ₩78,579 | ₩78,579 | ₩78,579 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩78,158 | ₩78,579 | ₩78,158 | ₩78,579 | +0.54% | 363 |
|---|
| 2025.10.31 | ₩77,644 | ₩79,448 | ₩77,644 | ₩79,448 | +2.32% | 209 |
|---|
| 2025.10.30 | ₩79,348 | ₩79,348 | ₩79,348 | ₩79,348 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩79,348 | ₩79,348 | ₩79,348 | ₩79,348 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩79,515 | ₩79,515 | ₩79,348 | ₩79,348 | -0.21% | 492 |
|---|
| 2025.10.27 | ₩80,183 | ₩80,183 | ₩80,183 | ₩80,183 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩84,793 | ₩84,860 | ₩80,183 | ₩80,183 | -5.44% | 1.4천 |
|---|
| 2025.10.23 | ₩79,929 | ₩81,786 | ₩78,593 | ₩81,786 | +2.32% | 2.5천 |
|---|
| 2025.10.22 | ₩81,118 | ₩81,118 | ₩80,695 | ₩80,695 | -0.52% | 705 |
|---|
| 2025.10.21 | ₩80,183 | ₩80,183 | ₩80,183 | ₩80,183 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩80,022 | ₩80,183 | ₩78,873 | ₩80,183 | +0.20% | 958 |
|---|
| 2025.10.17 | ₩80,183 | ₩81,519 | ₩80,183 | ₩80,183 | +0.00% | 1.7천 |
|---|
| 2025.10.16 | ₩80,183 | ₩80,183 | ₩79,672 | ₩79,672 | -0.64% | 1.6천 |
|---|
| 2025.10.15 | ₩79,849 | ₩80,183 | ₩79,849 | ₩80,183 | +0.42% | 695 |
|---|
| 2025.10.14 | ₩78,887 | ₩79,849 | ₩78,596 | ₩79,849 | +1.22% | 517 |
|---|
| 2025.10.13 | ₩77,938 | ₩79,354 | ₩77,938 | ₩79,354 | +1.82% | 690 |
|---|
| 2025.10.10 | ₩78,325 | ₩79,047 | ₩78,325 | ₩78,446 | +0.15% | 1.3천 |
|---|