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 | ₩86,754 | ₩86,754 | ₩86,754 | ₩86,754 | 0.00% | 0 |
| 2026.10.08 | ₩86,754 | ₩86,754 | ₩86,754 | ₩86,754 | 0.00% | 0 |
| 2026.10.07 | ₩86,754 | ₩86,754 | ₩86,754 | ₩86,754 | 0.00% | 0 |
| 2026.10.06 | ₩86,754 | ₩86,754 | ₩86,754 | ₩86,754 | 0.00% | 0 |
| 2026.10.05 | ₩86,754 | ₩86,754 | ₩86,754 | ₩86,754 | 0.00% | 0 |
| 2026.10.02 | ₩86,754 | ₩86,754 | ₩86,754 | ₩86,754 | 0.00% | 127 |
| 2026.10.01 | ₩99,515 | ₩99,515 | ₩99,515 | ₩99,515 | 0.00% | 152 |
| 2026.09.30 | ₩96,111 | ₩96,111 | ₩96,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 0 |
| 2026.09.29 | ₩96,111 | ₩96,111 | ₩96,111 | ₩96,111 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩96,111 | ₩96,111 | ₩96,111 | ₩96,111 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩96,111 | ₩96,111 | ₩96,111 | ₩96,111 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩96,111 | ₩96,111 | ₩96,111 | ₩96,111 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩96,111 | ₩96,111 | ₩96,111 | ₩96,111 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩96,111 | ₩96,111 | ₩96,111 | ₩96,111 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩96,111 | ₩96,111 | ₩96,111 | ₩96,111 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩96,111 | ₩96,111 | ₩96,111 | ₩96,111 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩96,111 | ₩96,111 | ₩96,111 | ₩96,111 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩96,111 | ₩96,111 | ₩96,111 | ₩96,111 | 0.00% | 191 |
|---|
| 2026.09.15 | ₩93,508 | ₩93,508 | ₩93,508 | ₩93,508 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩93,508 | ₩93,508 | ₩93,508 | ₩93,508 | 0.00% | 426 |
|---|
| 2026.09.11 | ₩97,433 | ₩97,433 | ₩97,433 | ₩97,433 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩97,433 | ₩97,433 | ₩97,433 | ₩97,433 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩97,433 | ₩97,433 | ₩97,433 | ₩97,433 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩97,433 | ₩97,433 | ₩97,433 | ₩97,433 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩97,433 | ₩97,433 | ₩97,433 | ₩97,433 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩97,433 | ₩97,433 | ₩97,433 | ₩97,433 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩97,433 | ₩97,433 | ₩97,433 | ₩97,433 | 0.00% | 124 |
|---|
| 2026.09.01 | ₩97,446 | ₩97,446 | ₩97,446 | ₩97,446 | 0.00% | 320 |
|---|
| 2026.08.31 | ₩98,794 | ₩98,794 | ₩98,794 | ₩98,794 | 0.00% | 278 |
|---|
| 2026.08.28 | ₩100,276 | ₩100,276 | ₩100,276 | ₩100,276 | 0.00% | 169 |
|---|
| 2026.08.27 | ₩98,447 | ₩100,089 | ₩98,447 | ₩100,089 | +1.67% | 776 |
|---|
| 2026.08.26 | ₩100,543 | ₩100,543 | ₩100,543 | ₩100,543 | 0.00% | 109 |
|---|
| 2026.08.25 | ₩102,799 | ₩102,799 | ₩102,799 | ₩102,799 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩102,799 | ₩102,799 | ₩102,799 | ₩102,799 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩103,213 | ₩103,453 | ₩102,799 | ₩102,799 | -0.40% | 974 |
|---|
| 2026.08.20 | ₩96,138 | ₩103,653 | ₩96,138 | ₩103,653 | +7.82% | 335 |
|---|
| 2026.08.19 | ₩88,943 | ₩98,781 | ₩88,943 | ₩98,712 | +10.98% | 3.2천 |
|---|
| 2026.08.18 | ₩88,169 | ₩88,169 | ₩88,169 | ₩88,169 | 0.00% | 325 |
|---|
| 2026.08.17 | ₩88,462 | ₩90,665 | ₩88,116 | ₩88,316 | -0.17% | 965 |
|---|
| 2026.08.14 | ₩88,102 | ₩90,438 | ₩87,929 | ₩90,438 | +2.65% | 1.7천 |
|---|
| 2026.08.13 | ₩90,505 | ₩90,505 | ₩90,505 | ₩90,505 | 0.00% | 156 |
|---|
| 2026.08.12 | ₩86,393 | ₩89,891 | ₩86,393 | ₩89,891 | +4.05% | 240 |
|---|
| 2026.08.11 | ₩86,567 | ₩86,567 | ₩86,567 | ₩86,567 | 0.00% | 211 |
|---|
| 2026.08.10 | ₩87,248 | ₩87,248 | ₩87,248 | ₩87,248 | 0.00% | 131 |
|---|
| 2026.08.07 | ₩87,435 | ₩87,435 | ₩87,435 | ₩87,435 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩90,091 | ₩90,371 | ₩87,435 | ₩87,435 | -2.95% | 699 |
|---|
| 2026.08.05 | ₩85,766 | ₩85,766 | ₩85,766 | ₩85,766 | 0.00% | 239 |
|---|
| 2026.08.04 | ₩85,259 | ₩87,768 | ₩85,259 | ₩87,768 | +2.94% | 362 |
|---|
| 2026.08.03 | ₩85,059 | ₩87,655 | ₩85,059 | ₩87,655 | +3.05% | 316 |
|---|
| 2026.07.31 | ₩85,326 | ₩87,602 | ₩85,032 | ₩85,032 | -0.34% | 513 |
|---|
| 2026.07.30 | ₩87,602 | ₩87,602 | ₩87,602 | ₩87,602 | 0.00% | 323 |
|---|
| 2026.07.29 | ₩87,034 | ₩87,034 | ₩87,034 | ₩87,034 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩87,034 | ₩87,034 | ₩87,034 | ₩87,034 | 0.00% | 176 |
|---|
| 2026.07.27 | ₩86,927 | ₩86,927 | ₩86,927 | ₩86,927 | 0.00% | 159 |
|---|
| 2026.07.24 | ₩87,194 | ₩87,194 | ₩87,194 | ₩87,194 | 0.00% | 110 |
|---|
| 2026.07.23 | ₩87,048 | ₩87,048 | ₩87,048 | ₩87,048 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩89,450 | ₩89,450 | ₩89,450 | ₩89,450 | 0.00% | 198 |
|---|
| 2026.07.21 | ₩88,102 | ₩88,102 | ₩88,102 | ₩88,102 | 0.00% | 113 |
|---|
| 2026.07.20 | ₩90,505 | ₩90,505 | ₩90,505 | ₩90,505 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩90,505 | ₩90,505 | ₩90,505 | ₩90,505 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩90,505 | ₩90,505 | ₩90,505 | ₩90,505 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩88,663 | ₩90,638 | ₩88,663 | ₩90,505 | +2.08% | 562 |
|---|
| 2026.07.14 | ₩87,188 | ₩87,188 | ₩87,188 | ₩87,188 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩87,188 | ₩87,188 | ₩87,188 | ₩87,188 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩87,188 | ₩87,188 | ₩87,188 | ₩87,188 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩87,188 | ₩87,188 | ₩87,188 | ₩87,188 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩87,188 | ₩87,188 | ₩87,188 | ₩87,188 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩87,188 | ₩87,188 | ₩87,188 | ₩87,188 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩87,188 | ₩87,188 | ₩87,188 | ₩87,188 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩87,188 | ₩87,188 | ₩87,188 | ₩87,188 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩84,298 | ₩87,188 | ₩84,298 | ₩87,188 | +3.43% | 383 |
|---|
| 2026.06.30 | ₩86,674 | ₩86,674 | ₩86,674 | ₩86,674 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩84,097 | ₩87,108 | ₩84,097 | ₩86,674 | +3.06% | 726 |
|---|
| 2026.06.26 | ₩85,032 | ₩85,032 | ₩85,032 | ₩85,032 | 0.00% | 110 |
|---|
| 2026.06.25 | ₩84,658 | ₩84,658 | ₩84,658 | ₩84,658 | 0.00% | 236 |
|---|
| 2026.06.24 | ₩84,498 | ₩84,498 | ₩84,498 | ₩84,498 | 0.00% | 256 |
|---|
| 2026.06.23 | ₩88,396 | ₩89,090 | ₩88,102 | ₩89,090 | +0.79% | 1천 |
|---|
| 2026.06.22 | ₩91,106 | ₩91,106 | ₩91,106 | ₩91,106 | 0.00% | 213 |
|---|
| 2026.06.18 | ₩91,186 | ₩91,653 | ₩91,186 | ₩91,653 | +0.51% | 416 |
|---|
| 2026.06.17 | ₩90,772 | ₩90,772 | ₩90,772 | ₩90,772 | 0.00% | 1.1천 |
|---|
| 2026.06.16 | ₩86,260 | ₩86,260 | ₩86,260 | ₩86,260 | 0.00% | 271 |
|---|
| 2026.06.15 | ₩84,965 | ₩84,965 | ₩84,965 | ₩84,965 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩84,965 | ₩84,965 | ₩84,965 | ₩84,965 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩84,965 | ₩84,965 | ₩84,965 | ₩84,965 | 0.00% | 204 |
|---|
| 2026.06.10 | ₩85,766 | ₩85,766 | ₩84,965 | ₩85,766 | 0.00% | 250 |
|---|
| 2026.06.09 | ₩88,341 | ₩88,341 | ₩84,765 | ₩84,765 | -4.05% | 715 |
|---|
| 2026.06.08 | ₩87,728 | ₩89,350 | ₩87,728 | ₩89,350 | +1.85% | 362 |
|---|
| 2026.06.05 | ₩90,318 | ₩90,318 | ₩90,318 | ₩90,318 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩86,901 | ₩90,318 | ₩86,901 | ₩90,318 | +3.93% | 208 |
|---|
| 2026.06.03 | ₩87,061 | ₩87,061 | ₩87,061 | ₩87,061 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩87,061 | ₩87,061 | ₩87,061 | ₩87,061 | 0.00% | 105 |
|---|
| 2026.06.01 | ₩88,249 | ₩88,249 | ₩88,249 | ₩88,249 | 0.00% | 490 |
|---|
| 2026.05.29 | ₩93,088 | ₩93,088 | ₩93,088 | ₩93,088 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩93,088 | ₩93,088 | ₩93,088 | ₩93,088 | 0.00% | 308 |
|---|
| 2026.05.27 | ₩89,437 | ₩89,437 | ₩89,437 | ₩89,437 | 0.00% | 189 |
|---|
| 2026.05.26 | ₩89,784 | ₩89,784 | ₩89,784 | ₩89,784 | 0.00% | 610 |
|---|
| 2026.05.22 | ₩89,837 | ₩89,837 | ₩89,837 | ₩89,837 | 0.00% | 170 |
|---|
| 2026.05.21 | ₩90,972 | ₩91,199 | ₩89,684 | ₩89,684 | -1.42% | 1.1천 |
|---|
| 2026.05.20 | ₩96,111 | ₩96,111 | ₩96,111 | ₩96,111 | 0.00% | 541 |
|---|
| 2026.05.19 | ₩97,446 | ₩97,446 | ₩97,446 | ₩97,446 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩97,313 | ₩97,446 | ₩97,313 | ₩97,446 | +0.14% | 210 |
|---|
| 2026.05.15 | ₩96,111 | ₩97,760 | ₩96,111 | ₩97,760 | +1.72% | 317 |
|---|
| 2026.05.14 | ₩98,140 | ₩98,140 | ₩98,140 | ₩98,140 | 0.00% | 106 |
|---|
| 2026.05.13 | ₩100,103 | ₩100,103 | ₩98,114 | ₩98,114 | -1.99% | 982 |
|---|
| 2026.05.12 | ₩96,111 | ₩96,111 | ₩96,111 | ₩96,111 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩97,473 | ₩97,473 | ₩96,111 | ₩96,111 | -1.40% | 546 |
|---|
| 2026.05.08 | ₩93,775 | ₩94,136 | ₩92,107 | ₩92,107 | -1.78% | 600 |
|---|
| 2026.05.07 | ₩87,101 | ₩92,107 | ₩87,101 | ₩90,879 | +4.34% | 1.3천 |
|---|
| 2026.05.06 | ₩88,302 | ₩90,905 | ₩86,687 | ₩86,861 | -1.63% | 1.1천 |
|---|
| 2026.05.05 | ₩88,102 | ₩88,102 | ₩88,102 | ₩88,102 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩88,262 | ₩88,331 | ₩88,102 | ₩88,102 | -0.18% | 508 |
|---|
| 2026.05.01 | ₩90,832 | ₩90,832 | ₩90,832 | ₩90,832 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩88,102 | ₩90,832 | ₩88,102 | ₩90,832 | +3.10% | 425 |
|---|
| 2026.04.29 | ₩86,634 | ₩86,634 | ₩86,634 | ₩86,634 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩88,783 | ₩88,783 | ₩86,634 | ₩86,634 | -2.42% | 909 |
|---|
| 2026.04.27 | ₩88,783 | ₩88,783 | ₩88,783 | ₩88,783 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩88,783 | ₩88,783 | ₩88,783 | ₩88,783 | 0.00% | 255 |
|---|
| 2026.04.23 | ₩88,743 | ₩88,770 | ₩88,743 | ₩88,770 | +0.03% | 575 |
|---|
| 2026.04.22 | ₩88,783 | ₩89,117 | ₩88,436 | ₩89,050 | +0.30% | 1.2천 |
|---|
| 2026.04.21 | ₩92,267 | ₩92,267 | ₩90,572 | ₩90,572 | -1.84% | 883 |
|---|
| 2026.04.20 | ₩94,109 | ₩94,109 | ₩94,109 | ₩94,109 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩94,109 | ₩94,109 | ₩94,109 | ₩94,109 | 0.00% | 117 |
|---|
| 2026.04.16 | ₩92,267 | ₩92,267 | ₩92,267 | ₩92,267 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩93,855 | ₩93,855 | ₩92,200 | ₩92,267 | -1.69% | 1.2천 |
|---|
| 2026.04.14 | ₩96,258 | ₩96,258 | ₩96,258 | ₩96,258 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩96,258 | ₩96,258 | ₩96,258 | ₩96,258 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩96,258 | ₩96,258 | ₩96,258 | ₩96,258 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩96,258 | ₩96,258 | ₩96,258 | ₩96,258 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩95,991 | ₩96,258 | ₩95,991 | ₩96,258 | +0.28% | 0 |
|---|
| 2026.04.07 | ₩91,666 | ₩94,776 | ₩91,666 | ₩94,109 | +2.66% | 576 |
|---|
| 2026.04.06 | ₩91,453 | ₩92,734 | ₩91,453 | ₩92,734 | +1.40% | 267 |
|---|
| 2026.04.02 | ₩89,904 | ₩89,904 | ₩89,904 | ₩89,904 | 0.00% | 548 |
|---|
| 2026.04.01 | ₩86,808 | ₩86,808 | ₩86,808 | ₩86,808 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩86,808 | ₩86,808 | ₩86,808 | ₩86,808 | 0.00% | 241 |
|---|
| 2026.03.30 | ₩89,837 | ₩89,837 | ₩89,837 | ₩89,837 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩83,657 | ₩89,837 | ₩83,657 | ₩89,837 | +7.39% | 276 |
|---|
| 2026.03.26 | ₩90,772 | ₩90,772 | ₩85,579 | ₩85,579 | -5.72% | 1.4천 |
|---|
| 2026.03.25 | ₩88,175 | ₩88,175 | ₩88,175 | ₩88,175 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩90,772 | ₩90,772 | ₩85,713 | ₩88,175 | -2.86% | 1.6천 |
|---|
| 2026.03.23 | ₩89,370 | ₩89,370 | ₩89,370 | ₩89,370 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩85,432 | ₩92,067 | ₩85,432 | ₩89,370 | +4.61% | 654 |
|---|
| 2026.03.19 | ₩86,954 | ₩86,954 | ₩78,371 | ₩86,954 | 0.00% | 630 |
|---|
| 2026.03.18 | ₩88,102 | ₩90,905 | ₩88,102 | ₩88,296 | +0.22% | 884 |
|---|
| 2026.03.17 | ₩95,310 | ₩95,310 | ₩91,373 | ₩91,373 | -4.13% | 934 |
|---|
| 2026.03.16 | ₩90,919 | ₩90,919 | ₩90,919 | ₩90,919 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩93,402 | ₩93,402 | ₩90,919 | ₩90,919 | -2.66% | 703 |
|---|
| 2026.03.12 | ₩97,313 | ₩97,313 | ₩97,313 | ₩97,313 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩97,313 | ₩97,313 | ₩97,313 | ₩97,313 | 0.00% | 117 |
|---|
| 2026.03.10 | ₩94,309 | ₩99,662 | ₩94,309 | ₩99,662 | +5.68% | 2 |
|---|
| 2026.03.09 | ₩90,772 | ₩92,187 | ₩90,772 | ₩92,187 | +1.56% | 2 |
|---|
| 2026.03.06 | ₩94,109 | ₩94,109 | ₩94,109 | ₩94,109 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩98,582 | ₩98,582 | ₩94,109 | ₩94,109 | -4.54% | 2 |
|---|
| 2026.03.04 | ₩100,116 | ₩100,116 | ₩100,116 | ₩100,116 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩100,116 | ₩100,116 | ₩100,089 | ₩100,116 | 0.00% | 2 |
|---|
| 2026.03.02 | ₩108,793 | ₩108,793 | ₩108,793 | ₩108,793 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩106,884 | ₩109,527 | ₩106,884 | ₩108,793 | +1.79% | 2 |
|---|
| 2026.02.26 | ₩103,453 | ₩104,788 | ₩103,453 | ₩104,574 | +1.08% | 608 |
|---|
| 2026.02.25 | ₩106,657 | ₩109,380 | ₩106,657 | ₩107,792 | +1.06% | 2 |
|---|
| 2026.02.24 | ₩104,788 | ₩104,788 | ₩104,788 | ₩104,788 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩104,534 | ₩105,449 | ₩104,534 | ₩104,788 | +0.24% | 2 |
|---|
| 2026.02.20 | ₩100,383 | ₩104,054 | ₩98,367 | ₩104,054 | +3.66% | 1.8천 |
|---|
| 2026.02.19 | ₩102,118 | ₩102,118 | ₩100,223 | ₩100,383 | -1.70% | 1.2천 |
|---|
| 2026.02.18 | ₩100,089 | ₩104,121 | ₩100,089 | ₩101,584 | +1.49% | 1.6천 |
|---|
| 2026.02.17 | ₩92,454 | ₩95,751 | ₩92,454 | ₩95,738 | +3.55% | 1.8천 |
|---|
| 2026.02.13 | ₩93,735 | ₩99,962 | ₩93,735 | ₩99,716 | +6.38% | 1.6천 |
|---|
| 2026.02.12 | ₩102,118 | ₩104,361 | ₩92,173 | ₩93,308 | -8.63% | 4.5천 |
|---|
| 2026.02.11 | ₩108,125 | ₩108,125 | ₩108,125 | ₩108,125 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩108,125 | ₩108,125 | ₩108,125 | ₩108,125 | 0.00% | 175 |
|---|
| 2026.02.09 | ₩104,161 | ₩104,161 | ₩104,161 | ₩104,161 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩104,161 | ₩104,161 | ₩104,161 | ₩104,161 | 0.00% | 221 |
|---|
| 2026.02.05 | ₩102,125 | ₩102,125 | ₩102,125 | ₩102,125 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩102,125 | ₩102,125 | ₩102,125 | ₩102,125 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩102,359 | ₩102,359 | ₩101,985 | ₩102,125 | -0.23% | 1.2천 |
|---|
| 2026.02.02 | ₩102,118 | ₩102,118 | ₩97,967 | ₩97,967 | -4.07% | 760 |
|---|
| 2026.01.30 | ₩109,887 | ₩109,887 | ₩105,402 | ₩106,790 | -2.82% | 2.6천 |
|---|
| 2026.01.29 | ₩116,802 | ₩116,802 | ₩104,121 | ₩113,465 | -2.86% | 3.5천 |
|---|
| 2026.01.28 | ₩119,498 | ₩119,498 | ₩118,451 | ₩118,451 | -0.88% | 2.1천 |
|---|
| 2026.01.27 | ₩137,626 | ₩137,626 | ₩125,361 | ₩125,361 | -8.91% | 1.7천 |
|---|
| 2026.01.26 | ₩141,751 | ₩146,384 | ₩138,160 | ₩138,160 | -2.53% | 2천 |
|---|
| 2026.01.23 | ₩144,167 | ₩144,167 | ₩134,236 | ₩136,825 | -5.09% | 4.3천 |
|---|
| 2026.01.22 | ₩126,146 | ₩136,825 | ₩126,146 | ₩132,153 | +4.76% | 6.8천 |
|---|
| 2026.01.21 | ₩120,406 | ₩124,130 | ₩120,406 | ₩124,130 | +3.09% | 1.7천 |
|---|
| 2026.01.20 | ₩116,289 | ₩118,505 | ₩111,529 | ₩117,082 | +0.68% | 2.8천 |
|---|
| 2026.01.16 | ₩110,128 | ₩113,118 | ₩107,744 | ₩113,118 | +2.72% | 2.3천 |
|---|
| 2026.01.15 | ₩105,776 | ₩110,388 | ₩105,776 | ₩110,388 | +4.36% | 3.2천 |
|---|
| 2026.01.14 | ₩106,790 | ₩110,395 | ₩106,777 | ₩108,125 | +1.25% | 3.9천 |
|---|
| 2026.01.13 | ₩106,790 | ₩108,392 | ₩101,317 | ₩104,788 | -1.88% | 1.5천 |
|---|
| 2026.01.12 | ₩98,928 | ₩101,451 | ₩98,928 | ₩101,451 | +2.55% | 4.3천 |
|---|
| 2026.01.09 | ₩98,915 | ₩98,915 | ₩97,713 | ₩98,915 | 0.00% | 477 |
|---|
| 2026.01.08 | ₩100,116 | ₩100,116 | ₩96,019 | ₩96,019 | -4.09% | 455 |
|---|
| 2026.01.07 | ₩100,783 | ₩100,783 | ₩100,783 | ₩100,783 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩96,111 | ₩100,783 | ₩96,045 | ₩100,783 | +4.86% | 3.9천 |
|---|
| 2026.01.05 | ₩93,482 | ₩95,938 | ₩92,240 | ₩95,938 | +2.63% | 767 |
|---|
| 2026.01.02 | ₩94,349 | ₩94,349 | ₩94,349 | ₩94,349 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩94,349 | ₩94,349 | ₩94,349 | ₩94,349 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩94,349 | ₩94,349 | ₩94,349 | ₩94,349 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩93,882 | ₩96,779 | ₩93,442 | ₩94,349 | +0.50% | 2.1천 |
|---|
| 2025.12.26 | ₩100,116 | ₩100,116 | ₩100,116 | ₩100,116 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩100,116 | ₩100,116 | ₩100,116 | ₩100,116 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩103,280 | ₩105,402 | ₩100,116 | ₩100,116 | -3.06% | 2.4천 |
|---|
| 2025.12.22 | ₩105,469 | ₩105,469 | ₩97,059 | ₩102,799 | -2.53% | 538 |
|---|
| 2025.12.19 | ₩97,446 | ₩105,162 | ₩97,446 | ₩105,162 | +7.92% | 539 |
|---|
| 2025.12.18 | ₩92,227 | ₩96,752 | ₩92,227 | ₩96,752 | +4.91% | 773 |
|---|
| 2025.12.17 | ₩93,402 | ₩93,402 | ₩93,402 | ₩93,402 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩90,118 | ₩93,428 | ₩88,102 | ₩93,402 | +3.64% | 1.9천 |
|---|
| 2025.12.15 | ₩92,440 | ₩93,442 | ₩90,799 | ₩90,919 | -1.65% | 2.4천 |
|---|
| 2025.12.12 | ₩87,942 | ₩93,388 | ₩87,942 | ₩92,574 | +5.27% | 870 |
|---|
| 2025.12.11 | ₩82,108 | ₩86,781 | ₩82,108 | ₩86,781 | +5.69% | 5.1천 |
|---|
| 2025.12.10 | ₩82,108 | ₩82,108 | ₩82,108 | ₩82,108 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩82,108 | ₩82,875 | ₩82,108 | ₩82,108 | 0.00% | 712 |
|---|
| 2025.12.08 | ₩82,108 | ₩82,763 | ₩82,108 | ₩82,762 | +0.80% | 795 |
|---|
| 2025.12.05 | ₩82,834 | ₩82,834 | ₩82,834 | ₩82,834 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩82,834 | ₩82,834 | ₩82,834 | ₩82,834 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩83,636 | ₩84,084 | ₩81,775 | ₩82,834 | -0.96% | 1.5천 |
|---|
| 2025.12.02 | ₩81,441 | ₩82,708 | ₩81,441 | ₩82,655 | +1.49% | 1.7천 |
|---|
| 2025.12.01 | ₩82,763 | ₩83,697 | ₩80,747 | ₩80,747 | -2.44% | 1천 |
|---|
| 2025.11.28 | ₩80,326 | ₩80,326 | ₩80,326 | ₩80,326 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩80,326 | ₩80,326 | ₩80,326 | ₩80,326 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩78,931 | ₩80,326 | ₩78,931 | ₩80,326 | +1.77% | 442 |
|---|
| 2025.11.24 | ₩81,345 | ₩81,345 | ₩81,345 | ₩81,345 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩81,345 | ₩81,345 | ₩81,345 | ₩81,345 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩81,345 | ₩81,345 | ₩81,345 | ₩81,345 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩81,345 | ₩81,345 | ₩81,345 | ₩81,345 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩81,345 | ₩81,345 | ₩81,345 | ₩81,345 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩81,345 | ₩81,345 | ₩81,345 | ₩81,345 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩80,627 | ₩81,345 | ₩78,865 | ₩81,345 | +0.89% | 449 |
|---|
| 2025.11.13 | ₩82,429 | ₩82,429 | ₩82,429 | ₩82,429 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩80,160 | ₩82,896 | ₩80,160 | ₩82,429 | +2.83% | 1천 |
|---|
| 2025.11.11 | ₩80,093 | ₩80,093 | ₩76,128 | ₩78,090 | -2.50% | 5.2천 |
|---|
| 2025.11.10 | ₩83,724 | ₩83,724 | ₩78,438 | ₩80,093 | -4.34% | 4.5천 |
|---|
| 2025.11.07 | ₩84,047 | ₩84,047 | ₩84,047 | ₩84,047 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩76,142 | ₩86,514 | ₩76,142 | ₩84,047 | +10.38% | 4.1천 |
|---|
| 2025.11.05 | ₩78,491 | ₩78,491 | ₩78,491 | ₩78,491 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩78,491 | ₩78,491 | ₩78,491 | ₩78,491 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩78,070 | ₩78,491 | ₩78,070 | ₩78,491 | +0.54% | 363 |
|---|
| 2025.10.31 | ₩77,557 | ₩79,359 | ₩77,557 | ₩79,359 | +2.32% | 209 |
|---|
| 2025.10.30 | ₩79,259 | ₩79,259 | ₩79,259 | ₩79,259 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩79,259 | ₩79,259 | ₩79,259 | ₩79,259 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩79,425 | ₩79,425 | ₩79,259 | ₩79,259 | -0.21% | 492 |
|---|
| 2025.10.27 | ₩80,093 | ₩80,093 | ₩80,093 | ₩80,093 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩84,698 | ₩84,765 | ₩80,093 | ₩80,093 | -5.44% | 1.4천 |
|---|
| 2025.10.23 | ₩79,839 | ₩81,695 | ₩78,504 | ₩81,695 | +2.32% | 2.5천 |
|---|
| 2025.10.22 | ₩81,027 | ₩81,027 | ₩80,605 | ₩80,605 | -0.52% | 705 |
|---|
| 2025.10.21 | ₩80,093 | ₩80,093 | ₩80,093 | ₩80,093 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩79,933 | ₩80,093 | ₩78,785 | ₩80,093 | +0.20% | 958 |
|---|
| 2025.10.17 | ₩80,093 | ₩81,428 | ₩80,093 | ₩80,093 | +0.00% | 1.7천 |
|---|
| 2025.10.16 | ₩80,093 | ₩80,093 | ₩79,583 | ₩79,583 | -0.64% | 1.6천 |
|---|
| 2025.10.15 | ₩79,759 | ₩80,093 | ₩79,759 | ₩80,093 | +0.42% | 695 |
|---|
| 2025.10.14 | ₩78,798 | ₩79,759 | ₩78,508 | ₩79,759 | +1.22% | 517 |
|---|
| 2025.10.13 | ₩77,850 | ₩79,265 | ₩77,850 | ₩79,265 | +1.82% | 690 |
|---|
| 2025.10.10 | ₩78,237 | ₩78,958 | ₩78,237 | ₩78,358 | +0.15% | 1.3천 |
|---|