시장 데이터를 불러오는 중
전체 종목
헤클라 마이닝 과거 주가
Hecla Mining Company Common Stock · HL · NYSE
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hecla Mining Company Common Stock · HL · NYSE
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,822 | ₩23,305 | ₩22,634 | ₩22,889 | +0.29% | 2909.3만 |
| 2026.10.08 | ₩21,749 | ₩22,487 | ₩21,749 | ₩22,433 | +3.14% | 3722.9만 |
| 2026.10.07 | ₩21,790 | ₩22,219 | ₩21,682 | ₩21,977 | +0.86% | 4135.6만 |
| 2026.10.06 | ₩22,929 | ₩23,171 | ₩22,366 | ₩22,929 | 0.00% | 2536.4만 |
| 2026.10.05 | ₩23,358 | ₩23,372 | ₩22,272 | ₩22,809 | -2.35% | 3731.8만 |
| 2026.10.02 | ₩23,117 | ₩23,332 | ₩22,688 | ₩23,063 | -0.23% | 3340.7만 |
| 2026.10.01 | ₩22,701 | ₩23,184 | ₩22,661 | ₩22,795 | +0.41% | 2377.5만 |
| 2026.09.30 | ₩23,131 | ₩23,412 | ₩22,768 | ₩22,836 | -1.28% | 3709.1만 |
| 2026.09.29 | ₩22,822 | ₩23,117 | ₩22,393 | ₩22,996 | +0.76% | 3488만 |
| 2026.09.28 | ₩22,996 | ₩23,640 | ₩22,728 | ₩22,809 | -0.82% | 3973.6만 |
| 2026.09.25 | ₩24,123 | ₩24,538 | ₩23,653 | ₩24,391 | +1.11% | 2216.8만 |
| 2026.09.24 | ₩24,217 | ₩24,418 | ₩23,707 | ₩24,056 | -0.66% | 3903.6만 |
| 2026.09.23 | ₩24,673 | ₩24,780 | ₩23,948 | ₩24,498 | -0.71% | 6889.8만 |
| 2026.09.22 | ₩24,673 | ₩25,866 | ₩24,485 | ₩25,517 | +3.42% | 4914.8만 |
| 2026.09.21 | ₩25,450 | ₩25,531 | ₩23,948 | ₩24,606 | -3.32% | 4201.2만 |
| 2026.09.18 | ₩25,853 | ₩25,853 | ₩24,927 | ₩25,370 | -1.87% | 5250.5만 |
| 2026.09.17 | ₩25,075 | ₩25,678 | ₩24,981 | ₩25,423 | +1.39% | 6109.4만 |
| 2026.09.16 | ₩25,598 | ₩25,678 | ₩23,586 | ₩24,123 | -5.76% | 3742.6만 |
| 2026.09.15 | ₩25,316 | ₩25,410 | ₩24,404 | ₩25,048 | -1.06% | 4658.1만 |
| 2026.09.14 | ₩25,504 | ₩25,732 | ₩24,927 | ₩25,236 | -1.05% | 3177.2만 |
| 2026.09.11 | ₩27,341 | ₩27,757 | ₩26,416 | ₩26,523 | -2.99% | 2310.8만 |
| 2026.09.10 | ₩26,858 | ₩27,529 | ₩26,483 | ₩26,845 | -0.05% | 2037.8만 |
| 2026.09.09 | ₩28,145 | ₩28,400 | ₩27,609 | ₩27,958 | -0.67% | 2751.2만 |
| 2026.09.08 | ₩27,730 | ₩27,944 | ₩27,381 | ₩27,435 | -1.06% | 2552만 |
| 2026.09.04 | ₩27,649 | ₩28,119 | ₩27,247 | ₩27,730 | +0.29% | 1792.9만 |
| 2026.09.03 | ₩28,950 | ₩28,990 | ₩27,569 | ₩28,440 | -1.76% | 2948.2만 |
| 2026.09.02 | ₩26,255 | ₩27,877 | ₩26,255 | ₩27,850 | +6.08% | 2824.9만 |
| 2026.09.01 | ₩25,423 | ₩27,046 | ₩25,356 | ₩25,625 | +0.79% | 3081.2만 |
| 2026.08.31 | ₩27,301 | ₩27,421 | ₩26,215 | ₩26,644 | -2.41% | 2485.5만 |
| 2026.08.28 | ₩28,963 | ₩29,084 | ₩27,033 | ₩27,328 | -5.65% | 2853.2만 |
| 2026.08.27 | ₩27,569 | ₩28,803 | ₩27,569 | ₩28,735 | +4.23% | 3398.3만 |
| 2026.08.26 | ₩27,488 | ₩28,333 | ₩27,421 | ₩27,757 | +0.98% | 3545.7만 |
| 2026.08.25 | ₩26,751 | ₩28,052 | ₩26,630 | ₩28,052 | +4.86% | 3184.7만 |
| 2026.08.24 | ₩28,119 | ₩28,253 | ₩26,965 | ₩27,354 | -2.72% | 2450.3만 |
| 2026.08.21 | ₩28,601 | ₩28,762 | ₩27,475 | ₩27,783 | -2.86% | 3048.4만 |
| 2026.08.20 | ₩27,153 | ₩28,400 | ₩27,140 | ₩27,918 | +2.81% | 3103.7만 |
| 2026.08.19 | ₩25,464 | ₩27,582 | ₩25,410 | ₩27,542 | +8.16% | 6549.6만 |
| 2026.08.18 | ₩24,498 | ₩24,713 | ₩23,881 | ₩24,069 | -1.75% | 5651.5만 |
| 2026.08.17 | ₩24,807 | ₩25,558 | ₩24,659 | ₩25,236 | +1.73% | 4549만 |
| 2026.08.14 | ₩24,257 | ₩25,249 | ₩24,109 | ₩24,632 | +1.55% | 4116.5만 |
| 2026.08.13 | ₩23,761 | ₩23,948 | ₩23,345 | ₩23,774 | +0.06% | 3288.5만 |
| 2026.08.12 | ₩24,458 | ₩24,927 | ₩23,881 | ₩24,270 | -0.77% | 4922.5만 |
| 2026.08.11 | ₩23,291 | ₩23,841 | ₩23,131 | ₩23,814 | +2.25% | 3585.5만 |
| 2026.08.10 | ₩22,473 | ₩23,573 | ₩22,353 | ₩23,533 | +4.71% | 4563.8만 |
| 2026.08.07 | ₩22,608 | ₩22,836 | ₩21,910 | ₩22,594 | -0.06% | 3909.2만 |
| 2026.08.06 | ₩21,602 | ₩22,004 | ₩20,998 | ₩21,267 | -1.55% | 3550.9만 |
| 2026.08.05 | ₩22,085 | ₩22,755 | ₩20,878 | ₩22,178 | +0.43% | 4681.2만 |
| 2026.08.04 | ₩20,114 | ₩21,052 | ₩20,100 | ₩20,636 | +2.60% | 3367.1만 |
| 2026.08.03 | ₩18,692 | ₩19,483 | ₩18,478 | ₩19,349 | +3.52% | 1992.3만 |
| 2026.07.31 | ₩19,644 | ₩19,751 | ₩18,692 | ₩18,934 | -3.62% | 2651.9만 |
| 2026.07.30 | ₩19,564 | ₩20,046 | ₩18,974 | ₩20,020 | +2.33% | 2789만 |
| 2026.07.29 | ₩19,389 | ₩19,644 | ₩18,491 | ₩18,974 | -2.14% | 4043.1만 |
| 2026.07.28 | ₩19,886 | ₩20,060 | ₩19,175 | ₩19,510 | -1.89% | 2920.8만 |
| 2026.07.27 | ₩20,435 | ₩20,583 | ₩19,698 | ₩20,368 | -0.33% | 4246만 |
| 2026.07.24 | ₩20,610 | ₩20,771 | ₩20,114 | ₩20,301 | -1.50% | 3711.2만 |
| 2026.07.23 | ₩20,476 | ₩20,744 | ₩19,979 | ₩20,543 | +0.33% | 4831.1만 |
| 2026.07.22 | ₩20,945 | ₩21,709 | ₩20,864 | ₩21,039 | +0.45% | 3620.6만 |
| 2026.07.21 | ₩19,738 | ₩20,636 | ₩19,524 | ₩20,502 | +3.87% | 7662.4만 |
| 2026.07.20 | ₩19,121 | ₩19,430 | ₩18,853 | ₩19,161 | +0.21% | 8966.4만 |
| 2026.07.17 | ₩19,108 | ₩19,792 | ₩18,893 | ₩19,215 | +0.56% | 7145.1만 |
| 2026.07.16 | ₩20,127 | ₩20,181 | ₩19,282 | ₩19,470 | -3.26% | 4144.4만 |
| 2026.07.15 | ₩20,717 | ₩21,066 | ₩19,845 | ₩20,730 | +0.06% | 3838만 |
| 2026.07.14 | ₩21,320 | ₩21,521 | ₩20,663 | ₩20,784 | -2.52% | 3019.2만 |
| 2026.07.13 | ₩20,516 | ₩20,690 | ₩20,033 | ₩20,449 | -0.33% | 2571.4만 |
| 2026.07.10 | ₩21,039 | ₩21,307 | ₩20,663 | ₩21,213 | +0.83% | 2058만 |
| 2026.07.09 | ₩20,811 | ₩21,535 | ₩20,596 | ₩21,173 | +1.74% | 2292.5만 |
| 2026.07.08 | ₩20,355 | ₩20,811 | ₩19,671 | ₩20,234 | -0.59% | 2947.6만 |
| 2026.07.07 | ₩21,656 | ₩21,763 | ₩20,382 | ₩20,864 | -3.65% | 2985.4만 |
| 2026.07.06 | ₩22,071 | ₩22,326 | ₩21,548 | ₩22,071 | 0.00% | 3812만 |
| 2026.07.02 | ₩21,656 | ₩22,353 | ₩21,240 | ₩21,897 | +1.11% | 2861만 |
| 2026.07.01 | ₩20,462 | ₩21,709 | ₩20,408 | ₩20,905 | +2.16% | 2619.4만 |
| 2026.06.30 | ₩20,824 | ₩20,945 | ₩20,181 | ₩20,690 | -0.64% | 2589.2만 |
| 2026.06.29 | ₩20,851 | ₩20,891 | ₩20,060 | ₩20,650 | -0.96% | 2404.3만 |
| 2026.06.26 | ₩20,408 | ₩21,428 | ₩20,288 | ₩20,838 | +2.10% | 1.1억 |
| 2026.06.25 | ₩20,100 | ₩20,516 | ₩19,389 | ₩20,315 | +1.07% | 3012.7만 |
| 2026.06.24 | ₩19,336 | ₩19,886 | ₩19,135 | ₩19,470 | +0.69% | 3265.5만 |
| 2026.06.23 | ₩20,234 | ₩20,730 | ₩19,886 | ₩20,207 | -0.13% | 3749.4만 |
| 2026.06.22 | ₩20,838 | ₩21,508 | ₩20,730 | ₩21,428 | +2.83% | 2950.7만 |
| 2026.06.18 | ₩21,602 | ₩22,058 | ₩20,985 | ₩21,401 | -0.93% | 4203.5만 |
| 2026.06.17 | ₩22,366 | ₩23,305 | ₩21,468 | ₩21,535 | -3.72% | 3620.9만 |
| 2026.06.16 | ₩22,661 | ₩22,983 | ₩22,125 | ₩22,420 | -1.07% | 2206.1만 |
| 2026.06.15 | ₩22,219 | ₩22,983 | ₩21,843 | ₩22,339 | +0.54% | 3116.5만 |
| 2026.06.12 | ₩20,100 | ₩20,636 | ₩19,805 | ₩20,502 | +2.00% | 1720.5만 |
| 2026.06.11 | ₩18,893 | ₩20,114 | ₩18,652 | ₩20,100 | +6.39% | 2448.2만 |
| 2026.06.10 | ₩18,866 | ₩19,483 | ₩18,719 | ₩18,840 | -0.14% | 2267.3만 |
| 2026.06.09 | ₩20,127 | ₩20,248 | ₩18,518 | ₩19,456 | -3.33% | 2235.6만 |
| 2026.06.08 | ₩20,261 | ₩20,435 | ₩19,751 | ₩19,966 | -1.46% | 2056.2만 |
| 2026.06.05 | ₩21,790 | ₩21,790 | ₩19,591 | ₩19,819 | -9.05% | 2720.8만 |
| 2026.06.04 | ₩22,688 | ₩23,023 | ₩22,232 | ₩22,567 | -0.53% | 1989.3만 |
| 2026.06.03 | ₩23,372 | ₩23,372 | ₩22,339 | ₩22,353 | -4.36% | 1956.7만 |
| 2026.06.02 | ₩23,600 | ₩23,962 | ₩23,184 | ₩23,868 | +1.14% | 1861.3만 |
| 2026.06.01 | ₩22,996 | ₩23,747 | ₩22,473 | ₩23,519 | +2.27% | 1757.7만 |
| 2026.05.29 | ₩23,627 | ₩24,042 | ₩23,050 | ₩23,828 | +0.85% | 1917.7만 |
| 2026.05.28 | ₩22,366 | ₩23,855 | ₩21,964 | ₩23,586 | +5.46% | 1717.6만 |
| 2026.05.27 | ₩22,929 | ₩23,238 | ₩22,675 | ₩22,715 | -0.94% | 1073.2만 |
| 2026.05.26 | ₩23,412 | ₩23,586 | ₩23,037 | ₩23,573 | +0.69% | 977.5만 |
| 2026.05.22 | ₩22,929 | ₩23,171 | ₩22,406 | ₩22,768 | -0.70% | 1182.7만 |
| 2026.05.21 | ₩22,420 | ₩23,613 | ₩22,259 | ₩23,198 | +3.47% | 1162.2만 |
| 2026.05.20 | ₩22,527 | ₩23,090 | ₩21,991 | ₩23,037 | +2.26% | 1022.4만 |
| 2026.05.19 | ₩22,728 | ₩22,728 | ₩21,816 | ₩21,937 | -3.48% | 1606.3만 |
| 2026.05.18 | ₩24,109 | ₩24,324 | ₩22,903 | ₩23,144 | -4.00% | 1414.3만 |
| 2026.05.15 | ₩24,538 | ₩24,673 | ₩23,519 | ₩23,653 | -3.61% | 1550.6만 |
| 2026.05.14 | ₩27,716 | ₩27,797 | ₩25,879 | ₩26,081 | -5.90% | 1448만 |
| 2026.05.13 | ₩27,354 | ₩28,561 | ₩26,536 | ₩28,226 | +3.19% | 1539만 |
| 2026.05.12 | ₩27,046 | ₩27,582 | ₩25,705 | ₩27,582 | +1.98% | 1913.8만 |
| 2026.05.11 | ₩25,705 | ₩27,958 | ₩25,678 | ₩27,716 | +7.82% | 2535.1만 |
| 2026.05.08 | ₩24,874 | ₩25,745 | ₩24,512 | ₩24,954 | +0.32% | 1224.9만 |
| 2026.05.07 | ₩25,651 | ₩26,456 | ₩24,096 | ₩24,230 | -5.54% | 2035.2만 |
| 2026.05.06 | ₩24,874 | ₩26,295 | ₩23,855 | ₩24,337 | -2.16% | 2360.6만 |
| 2026.05.05 | ₩23,962 | ₩24,083 | ₩22,836 | ₩22,862 | -4.59% | 1115.3만 |
| 2026.05.04 | ₩23,734 | ₩24,391 | ₩23,479 | ₩23,573 | -0.68% | 961.5만 |
| 2026.05.01 | ₩23,747 | ₩25,061 | ₩23,667 | ₩24,217 | +1.98% | 1137.6만 |
| 2026.04.30 | ₩24,311 | ₩24,538 | ₩23,667 | ₩24,163 | -0.61% | 1193.2만 |
| 2026.04.29 | ₩23,627 | ₩23,667 | ₩22,970 | ₩23,426 | -0.85% | 1012.2만 |
| 2026.04.28 | ₩24,123 | ₩24,217 | ₩23,586 | ₩23,922 | -0.83% | 1165.3만 |
| 2026.04.27 | ₩25,088 | ₩25,196 | ₩24,699 | ₩24,968 | -0.48% | 721.1만 |
| 2026.04.24 | ₩24,847 | ₩25,423 | ₩24,418 | ₩25,209 | +1.46% | 976.7만 |
| 2026.04.23 | ₩24,740 | ₩25,088 | ₩23,855 | ₩24,713 | -0.11% | 1261.8만 |
| 2026.04.22 | ₩24,833 | ₩25,491 | ₩24,270 | ₩25,423 | +2.38% | 1146.1만 |
| 2026.04.21 | ₩25,638 | ₩25,853 | ₩24,217 | ₩24,257 | -5.39% | 1420.2만 |
| 2026.04.20 | ₩25,745 | ₩26,067 | ₩25,410 | ₩25,920 | +0.68% | 1138.1만 |
| 2026.04.17 | ₩26,778 | ₩27,301 | ₩26,081 | ₩26,201 | -2.15% | 1270.7만 |
| 2026.04.16 | ₩25,920 | ₩26,188 | ₩25,491 | ₩25,625 | -1.14% | 911.3만 |
| 2026.04.15 | ₩25,987 | ₩26,255 | ₩25,437 | ₩25,638 | -1.34% | 1357.9만 |
| 2026.04.14 | ₩26,483 | ₩26,872 | ₩26,201 | ₩26,402 | -0.30% | 1393.9만 |
| 2026.04.13 | ₩25,477 | ₩26,067 | ₩25,437 | ₩25,839 | +1.42% | 1078.4만 |
| 2026.04.10 | ₩26,241 | ₩26,483 | ₩25,812 | ₩26,094 | -0.56% | 800.2만 |
| 2026.04.09 | ₩26,429 | ₩26,617 | ₩25,303 | ₩25,879 | -2.08% | 1073.9만 |
| 2026.04.08 | ₩27,971 | ₩28,226 | ₩25,853 | ₩26,201 | -6.33% | 1618.8만 |
| 2026.04.07 | ₩25,759 | ₩26,040 | ₩24,968 | ₩25,946 | +0.73% | 1127.3만 |
| 2026.04.06 | ₩25,477 | ₩26,013 | ₩25,088 | ₩25,638 | +0.63% | 1015.5만 |
| 2026.04.02 | ₩24,109 | ₩25,826 | ₩24,069 | ₩25,718 | +6.67% | 1162.5만 |
| 2026.04.01 | ₩25,705 | ₩26,510 | ₩25,276 | ₩25,718 | +0.05% | 1591.8만 |
| 2026.03.31 | ₩23,653 | ₩25,075 | ₩23,653 | ₩24,981 | +5.61% | 2147.9만 |
| 2026.03.30 | ₩24,579 | ₩24,753 | ₩22,634 | ₩23,090 | -6.06% | 1674만 |
| 2026.03.27 | ₩22,929 | ₩24,498 | ₩22,862 | ₩24,042 | +4.85% | 1328.2만 |
| 2026.03.26 | ₩23,506 | ₩24,163 | ₩23,010 | ₩23,050 | -1.94% | 1517.2만 |
| 2026.03.25 | ₩25,330 | ₩25,383 | ₩24,324 | ₩24,619 | -2.81% | 1551.1만 |
| 2026.03.24 | ₩23,506 | ₩24,203 | ₩22,889 | ₩24,042 | +2.28% | 1696.7만 |
| 2026.03.23 | ₩23,104 | ₩24,485 | ₩22,956 | ₩23,881 | +3.37% | 2534.5만 |
| 2026.03.20 | ₩23,707 | ₩23,935 | ₩22,219 | ₩23,117 | -2.49% | 3828.7만 |
| 2026.03.19 | ₩22,527 | ₩23,975 | ₩21,790 | ₩23,613 | +4.82% | 2675.8만 |
| 2026.03.18 | ₩25,799 | ₩26,081 | ₩24,445 | ₩24,807 | -3.85% | 2126.3만 |
| 2026.03.17 | ₩26,818 | ₩27,207 | ₩26,013 | ₩26,308 | -1.90% | 1226.7만 |
| 2026.03.16 | ₩26,456 | ₩27,019 | ₩25,544 | ₩26,657 | +0.76% | 1657.8만 |
| 2026.03.13 | ₩27,354 | ₩27,716 | ₩25,946 | ₩26,295 | -3.87% | 1704.6만 |
| 2026.03.12 | ₩28,159 | ₩28,400 | ₩27,086 | ₩27,529 | -2.24% | 1294.8만 |
| 2026.03.11 | ₩28,534 | ₩28,856 | ₩27,542 | ₩28,360 | -0.61% | 1534만 |
| 2026.03.10 | ₩29,178 | ₩30,412 | ₩28,789 | ₩29,513 | +1.15% | 1532.7만 |
| 2026.03.09 | ₩26,590 | ₩28,360 | ₩25,356 | ₩28,266 | +6.30% | 2054만 |
| 2026.03.06 | ₩27,207 | ₩27,944 | ₩26,684 | ₩27,341 | +0.49% | 1712.5만 |
| 2026.03.05 | ₩28,280 | ₩28,548 | ₩26,952 | ₩27,891 | -1.38% | 2197.2만 |
| 2026.03.04 | ₩29,607 | ₩30,036 | ₩28,749 | ₩29,178 | -1.45% | 1567만 |
| 2026.03.03 | ₩30,130 | ₩30,371 | ₩27,475 | ₩29,098 | -3.43% | 2994.8만 |
| 2026.03.02 | ₩32,638 | ₩33,053 | ₩31,069 | ₩33,026 | +1.19% | 2415.1만 |
| 2026.02.27 | ₩33,160 | ₩33,536 | ₩32,477 | ₩33,402 | +0.73% | 2406.3만 |
| 2026.02.26 | ₩30,505 | ₩33,000 | ₩30,412 | ₩32,906 | +7.87% | 2012.4만 |
| 2026.02.25 | ₩32,624 | ₩32,718 | ₩31,203 | ₩31,256 | -4.19% | 1716.6만 |
| 2026.02.24 | ₩31,203 | ₩32,235 | ₩30,103 | ₩31,699 | +1.59% | 1831만 |
| 2026.02.23 | ₩32,785 | ₩33,804 | ₩31,699 | ₩32,168 | -1.88% | 2525.6만 |
| 2026.02.20 | ₩31,283 | ₩32,262 | ₩29,607 | ₩32,208 | +2.96% | 3340.9만 |
| 2026.02.19 | ₩29,620 | ₩30,640 | ₩28,829 | ₩30,559 | +3.17% | 2269만 |
| 2026.02.18 | ₩31,002 | ₩31,551 | ₩29,366 | ₩29,527 | -4.76% | 2786.5만 |
| 2026.02.17 | ₩29,567 | ₩29,567 | ₩27,448 | ₩28,481 | -3.67% | 2417.4만 |
| 2026.02.13 | ₩28,642 | ₩30,666 | ₩28,534 | ₩30,304 | +5.81% | 1716.8만 |
| 2026.02.12 | ₩31,404 | ₩31,605 | ₩27,850 | ₩28,011 | -10.80% | 3357.2만 |
| 2026.02.11 | ₩32,262 | ₩32,530 | ₩30,184 | ₩31,766 | -1.54% | 1829.3만 |
| 2026.02.10 | ₩31,525 | ₩31,994 | ₩30,760 | ₩30,814 | -2.25% | 1417.1만 |
| 2026.02.09 | ₩31,323 | ₩32,343 | ₩31,015 | ₩32,101 | +2.48% | 1827.8만 |
| 2026.02.06 | ₩29,741 | ₩31,122 | ₩29,701 | ₩30,532 | +2.66% | 1905.3만 |
| 2026.02.05 | ₩29,165 | ₩30,680 | ₩28,025 | ₩28,575 | -2.02% | 2461.3만 |
| 2026.02.04 | ₩32,463 | ₩32,718 | ₩29,191 | ₩30,988 | -4.54% | 2581.6만 |
| 2026.02.03 | ₩31,578 | ₩31,753 | ₩29,674 | ₩31,431 | -0.47% | 3129.9만 |
| 2026.02.02 | ₩29,929 | ₩30,800 | ₩28,092 | ₩28,896 | -3.45% | 2962.6만 |
| 2026.01.30 | ₩31,632 | ₩33,523 | ₩29,674 | ₩30,197 | -4.54% | 4927.6만 |
| 2026.01.29 | ₩36,942 | ₩37,545 | ₩33,938 | ₩35,292 | -4.46% | 3702.6만 |
| 2026.01.28 | ₩38,806 | ₩38,873 | ₩35,842 | ₩36,459 | -6.05% | 3765.2만 |
| 2026.01.27 | ₩40,026 | ₩40,214 | ₩36,312 | ₩37,961 | -5.16% | 4316.2만 |
| 2026.01.26 | ₩45,054 | ₩45,819 | ₩39,972 | ₩40,187 | -10.80% | 5377.6만 |
| 2026.01.23 | ₩42,734 | ₩43,123 | ₩41,099 | ₩42,654 | -0.19% | 3182.8만 |
| 2026.01.22 | ₩39,141 | ₩42,547 | ₩38,980 | ₩41,957 | +7.19% | 3239.2만 |
| 2026.01.21 | ₩39,154 | ₩39,329 | ₩37,304 | ₩38,725 | -1.10% | 3776.6만 |
| 2026.01.20 | ₩37,612 | ₩38,015 | ₩35,722 | ₩37,867 | +0.68% | 3500.4만 |
| 2026.01.16 | ₩32,986 | ₩35,641 | ₩32,235 | ₩35,587 | +7.89% | 2834.8만 |
| 2026.01.15 | ₩31,565 | ₩34,045 | ₩31,149 | ₩33,817 | +7.14% | 2254.7만 |
| 2026.01.14 | ₩33,858 | ₩33,992 | ₩31,538 | ₩31,913 | -5.74% | 2419.4만 |
| 2026.01.13 | ₩33,710 | ₩34,166 | ₩32,249 | ₩32,597 | -3.30% | 2262.2만 |
| 2026.01.12 | ₩32,088 | ₩33,375 | ₩31,189 | ₩32,798 | +2.21% | 2565.7만 |
| 2026.01.09 | ₩28,816 | ₩30,331 | ₩28,400 | ₩30,103 | +4.47% | 2040.6만 |
| 2026.01.08 | ₩27,448 | ₩28,320 | ₩27,100 | ₩28,172 | +2.64% | 1688.4만 |
| 2026.01.07 | ₩28,280 | ₩28,709 | ₩25,893 | ₩28,655 | +1.33% | 2703.7만 |
| 2026.01.06 | ₩26,858 | ₩29,875 | ₩26,684 | ₩29,862 | +11.18% | 2940.9만 |
| 2026.01.05 | ₩26,013 | ₩27,435 | ₩25,625 | ₩26,456 | +1.70% | 2205.3만 |
| 2026.01.02 | ₩26,349 | ₩26,389 | ₩24,190 | ₩25,303 | -3.97% | 1777.7만 |
| 2025.12.31 | ₩25,464 | ₩26,362 | ₩25,383 | ₩25,732 | +1.05% | 1448.7만 |
| 2025.12.30 | ₩26,376 | ₩26,738 | ₩25,745 | ₩26,134 | -0.92% | 1750.6만 |
| 2025.12.29 | ₩25,718 | ₩26,510 | ₩25,075 | ₩25,745 | +0.10% | 2363.3만 |
| 2025.12.26 | ₩27,260 | ₩27,328 | ₩26,308 | ₩27,086 | -0.64% | 2025.2만 |
| 2025.12.24 | ₩27,328 | ₩27,328 | ₩26,054 | ₩26,590 | -2.70% | 1125.6만 |
| 2025.12.23 | ₩28,213 | ₩28,414 | ₩26,630 | ₩27,220 | -3.52% | 1952.8만 |
| 2025.12.22 | ₩27,488 | ₩28,092 | ₩27,153 | ₩27,555 | +0.24% | 2363.5만 |
| 2025.12.19 | ₩25,692 | ₩27,582 | ₩25,678 | ₩26,376 | +2.66% | 1.4억 |
| 2025.12.18 | ₩25,812 | ₩26,764 | ₩25,464 | ₩25,517 | -1.14% | 1861.5만 |
| 2025.12.17 | ₩26,322 | ₩26,456 | ₩25,625 | ₩26,027 | -1.12% | 1941.5만 |
| 2025.12.16 | ₩25,075 | ₩25,879 | ₩24,833 | ₩25,504 | +1.71% | 1618.8만 |
| 2025.12.15 | ₩26,322 | ₩26,469 | ₩24,860 | ₩25,263 | -4.02% | 1775.9만 |
| 2025.12.12 | ₩26,872 | ₩27,073 | ₩24,659 | ₩25,222 | -6.14% | 2549.2만 |
| 2025.12.11 | ₩23,506 | ₩26,389 | ₩23,251 | ₩25,946 | +10.38% | 3434.1만 |
| 2025.12.10 | ₩22,581 | ₩23,385 | ₩22,326 | ₩23,050 | +2.08% | 1780만 |
| 2025.12.09 | ₩21,441 | ₩23,171 | ₩21,387 | ₩22,795 | +6.32% | 1683.6만 |
| 2025.12.08 | ₩22,782 | ₩22,876 | ₩21,240 | ₩21,253 | -6.71% | 1520.5만 |
| 2025.12.05 | ₩22,876 | ₩23,439 | ₩22,433 | ₩22,755 | -0.53% | 1647.3만 |
| 2025.12.04 | ₩22,836 | ₩23,131 | ₩22,313 | ₩22,554 | -1.23% | 1662만 |
| 2025.12.03 | ₩23,667 | ₩24,297 | ₩23,077 | ₩23,278 | -1.64% | 1520.7만 |
| 2025.12.02 | ₩22,956 | ₩23,533 | ₩22,125 | ₩23,493 | +2.34% | 2095.1만 |
| 2025.12.01 | ₩23,117 | ₩23,332 | ₩22,192 | ₩22,929 | -0.81% | 2452.9만 |
| 2025.11.28 | ₩21,991 | ₩22,742 | ₩21,803 | ₩22,554 | +2.56% | 1411.6만 |
| 2025.11.26 | ₩20,301 | ₩21,736 | ₩20,167 | ₩21,414 | +5.48% | 1971.8만 |
| 2025.11.25 | ₩19,430 | ₩20,462 | ₩19,296 | ₩20,087 | +3.38% | 1596.3만 |
| 2025.11.24 | ₩17,955 | ₩19,483 | ₩17,941 | ₩19,389 | +7.99% | 1477.7만 |
| 2025.11.21 | ₩17,660 | ₩17,968 | ₩17,164 | ₩17,941 | +1.59% | 2358.8만 |
| 2025.11.20 | ₩19,108 | ₩19,698 | ₩17,579 | ₩17,713 | -7.30% | 1685.4만 |
| 2025.11.19 | ₩19,322 | ₩19,912 | ₩18,464 | ₩18,920 | -2.08% | 1147.6만 |
| 2025.11.18 | ₩18,907 | ₩19,282 | ₩18,558 | ₩18,853 | -0.28% | 1209.2만 |
| 2025.11.17 | ₩19,175 | ₩19,725 | ₩18,330 | ₩18,746 | -2.24% | 1370.3만 |
| 2025.11.14 | ₩18,652 | ₩19,859 | ₩18,344 | ₩19,577 | +4.96% | 1372.8만 |
| 2025.11.13 | ₩20,784 | ₩20,811 | ₩19,698 | ₩19,899 | -4.26% | 1716.4만 |
| 2025.11.12 | ₩20,006 | ₩21,588 | ₩19,845 | ₩20,824 | +4.09% | 2074.5만 |
| 2025.11.11 | ₩20,341 | ₩20,583 | ₩19,336 | ₩19,805 | -2.64% | 1170.9만 |
| 2025.11.10 | ₩19,483 | ₩20,516 | ₩19,349 | ₩20,140 | +3.37% | 1940.4만 |
| 2025.11.07 | ₩18,183 | ₩18,853 | ₩17,767 | ₩18,612 | +2.36% | 1952.3만 |
| 2025.11.06 | ₩18,531 | ₩20,677 | ₩17,874 | ₩18,169 | -1.95% | 3636.7만 |
| 2025.11.05 | ₩16,359 | ₩16,600 | ₩15,836 | ₩16,238 | -0.74% | 1727.8만 |
| 2025.11.04 | ₩16,372 | ₩16,681 | ₩15,863 | ₩16,051 | -1.97% | 1635만 |
| 2025.11.03 | ₩17,137 | ₩17,727 | ₩16,801 | ₩17,110 | -0.16% | 1809.5만 |
| 2025.10.31 | ₩17,298 | ₩17,365 | ₩16,855 | ₩17,257 | -0.23% | 2564.8만 |
| 2025.10.30 | ₩16,574 | ₩17,485 | ₩16,560 | ₩17,298 | +4.37% | 1387.1만 |
| 2025.10.29 | ₩17,700 | ₩17,767 | ₩16,627 | ₩16,801 | -5.08% | 1856.6만 |
| 2025.10.28 | ₩16,292 | ₩17,311 | ₩16,131 | ₩17,096 | +4.94% | 1344.4만 |
| 2025.10.27 | ₩16,641 | ₩17,257 | ₩16,118 | ₩16,574 | -0.40% | 1673.8만 |
| 2025.10.24 | ₩17,056 | ₩17,539 | ₩16,962 | ₩17,365 | +1.81% | 1286.2만 |
| 2025.10.23 | ₩17,834 | ₩17,901 | ₩17,244 | ₩17,338 | -2.78% | 1383.1만 |
| 2025.10.22 | ₩16,547 | ₩17,700 | ₩16,480 | ₩17,418 | +5.27% | 1672.5만 |
| 2025.10.21 | ₩17,405 | ₩17,646 | ₩16,936 | ₩17,177 | -1.31% | 2066.8만 |
| 2025.10.20 | ₩19,188 | ₩19,524 | ₩18,826 | ₩19,403 | +1.12% | 1311만 |
| 2025.10.17 | ₩19,832 | ₩19,953 | ₩18,183 | ₩18,679 | -5.81% | 2489.3만 |
| 2025.10.16 | ₩19,161 | ₩20,703 | ₩18,907 | ₩20,435 | +6.65% | 2711.6만 |
| 2025.10.15 | ₩18,504 | ₩19,631 | ₩18,451 | ₩18,987 | +2.61% | 2214.7만 |
| 2025.10.14 | ₩17,633 | ₩18,303 | ₩17,552 | ₩17,821 | +1.06% | 1362.5만 |
| 2025.10.13 | ₩18,102 | ₩18,411 | ₩17,847 | ₩18,075 | -0.15% | 1918만 |
| 2025.10.10 | ₩17,472 | ₩17,633 | ₩16,600 | ₩16,815 | -3.76% | 1992.2만 |
| 2025.10.09 | ₩18,370 | ₩18,558 | ₩16,775 | ₩17,150 | -6.64% | 2379.7만 |
| 2025.10.08 | ₩16,641 | ₩17,914 | ₩16,372 | ₩17,888 | +7.49% | 2275.5만 |
| 2025.10.07 | ₩16,694 | ₩16,708 | ₩16,024 | ₩16,024 | -4.02% | 1661.8만 |
| 2025.10.06 | ₩16,198 | ₩17,056 | ₩16,091 | ₩16,721 | +3.23% | 1893.4만 |
| 2025.10.03 | ₩16,091 | ₩16,359 | ₩15,528 | ₩15,957 | -0.83% | 2103.1만 |
| 2025.10.02 | ₩16,587 | ₩16,721 | ₩15,514 | ₩16,171 | -2.51% | 1742.7만 |
| 2025.10.01 | ₩16,386 | ₩16,828 | ₩16,185 | ₩16,439 | +0.33% | 1567.8만 |
| 2025.09.30 | ₩15,501 | ₩16,439 | ₩15,394 | ₩16,225 | +4.67% | 2072.6만 |
| 2025.09.29 | ₩16,091 | ₩16,144 | ₩15,715 | ₩15,943 | -0.92% | 2353.3만 |
| 2025.09.26 | ₩15,608 | ₩16,037 | ₩15,447 | ₩15,648 | +0.26% | 2428.3만 |
| 2025.09.25 | ₩14,951 | ₩15,675 | ₩14,844 | ₩15,461 | +3.41% | 2566.1만 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.