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 | ₩22,826 | ₩23,309 | ₩22,638 | ₩22,893 | +0.29% | 2909.3만 |
| 2026.10.08 | ₩21,753 | ₩22,491 | ₩21,753 | ₩22,437 | +3.14% | 3722.9만 |
| 2026.10.07 | ₩21,794 | ₩22,223 | ₩21,686 | ₩21,981 | +0.86% | 4135.6만 |
| 2026.10.06 | ₩22,933 | ₩23,175 | ₩22,370 | ₩22,933 | 0.00% | 2536.4만 |
| 2026.10.05 | ₩23,363 | ₩23,376 | ₩22,276 | ₩22,813 | -2.35% | 3731.8만 |
| 2026.10.02 | ₩23,121 | ₩23,336 | ₩22,692 | ₩23,068 | -0.23% | 3340.7만 |
| 2026.10.01 | ₩22,706 | ₩23,188 | ₩22,665 | ₩22,799 | +0.41% | 2377.5만 |
| 2026.09.30 | ₩23,135 | ₩23,416 | ₩22,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,840 |
| -1.28% |
| 3709.1만 |
| 2026.09.29 | ₩22,826 | ₩23,121 | ₩22,397 | ₩23,001 | +0.76% | 3488만 |
|---|
| 2026.09.28 | ₩23,001 | ₩23,644 | ₩22,732 | ₩22,813 | -0.82% | 3973.6만 |
|---|
| 2026.09.25 | ₩24,127 | ₩24,543 | ₩23,658 | ₩24,395 | +1.11% | 2216.8만 |
|---|
| 2026.09.24 | ₩24,221 | ₩24,422 | ₩23,711 | ₩24,060 | -0.66% | 3903.6만 |
|---|
| 2026.09.23 | ₩24,677 | ₩24,784 | ₩23,953 | ₩24,503 | -0.71% | 6889.8만 |
|---|
| 2026.09.22 | ₩24,677 | ₩25,871 | ₩24,489 | ₩25,522 | +3.42% | 4914.8만 |
|---|
| 2026.09.21 | ₩25,455 | ₩25,535 | ₩23,953 | ₩24,610 | -3.32% | 4201.2만 |
|---|
| 2026.09.18 | ₩25,857 | ₩25,857 | ₩24,932 | ₩25,374 | -1.87% | 5250.5만 |
|---|
| 2026.09.17 | ₩25,079 | ₩25,683 | ₩24,985 | ₩25,428 | +1.39% | 6109.4만 |
|---|
| 2026.09.16 | ₩25,602 | ₩25,683 | ₩23,591 | ₩24,127 | -5.76% | 3742.6만 |
|---|
| 2026.09.15 | ₩25,321 | ₩25,415 | ₩24,409 | ₩25,052 | -1.06% | 4658.1만 |
|---|
| 2026.09.14 | ₩25,508 | ₩25,736 | ₩24,932 | ₩25,240 | -1.05% | 3177.2만 |
|---|
| 2026.09.11 | ₩27,346 | ₩27,762 | ₩26,420 | ₩26,528 | -2.99% | 2310.8만 |
|---|
| 2026.09.10 | ₩26,863 | ₩27,534 | ₩26,488 | ₩26,850 | -0.05% | 2037.8만 |
|---|
| 2026.09.09 | ₩28,151 | ₩28,405 | ₩27,614 | ₩27,963 | -0.67% | 2751.2만 |
|---|
| 2026.09.08 | ₩27,735 | ₩27,949 | ₩27,386 | ₩27,440 | -1.06% | 2552만 |
|---|
| 2026.09.04 | ₩27,654 | ₩28,124 | ₩27,252 | ₩27,735 | +0.29% | 1792.9만 |
|---|
| 2026.09.03 | ₩28,955 | ₩28,995 | ₩27,574 | ₩28,446 | -1.76% | 2948.2만 |
|---|
| 2026.09.02 | ₩26,260 | ₩27,882 | ₩26,260 | ₩27,855 | +6.08% | 2824.9만 |
|---|
| 2026.09.01 | ₩25,428 | ₩27,051 | ₩25,361 | ₩25,629 | +0.79% | 3081.2만 |
|---|
| 2026.08.31 | ₩27,306 | ₩27,426 | ₩26,219 | ₩26,648 | -2.41% | 2485.5만 |
|---|
| 2026.08.28 | ₩28,969 | ₩29,089 | ₩27,037 | ₩27,332 | -5.65% | 2853.2만 |
|---|
| 2026.08.27 | ₩27,574 | ₩28,808 | ₩27,574 | ₩28,741 | +4.23% | 3398.3만 |
|---|
| 2026.08.26 | ₩27,493 | ₩28,338 | ₩27,426 | ₩27,762 | +0.98% | 3545.7만 |
|---|
| 2026.08.25 | ₩26,756 | ₩28,057 | ₩26,635 | ₩28,057 | +4.86% | 3184.7만 |
|---|
| 2026.08.24 | ₩28,124 | ₩28,258 | ₩26,970 | ₩27,359 | -2.72% | 2450.3만 |
|---|
| 2026.08.21 | ₩28,607 | ₩28,767 | ₩27,480 | ₩27,788 | -2.86% | 3048.4만 |
|---|
| 2026.08.20 | ₩27,158 | ₩28,405 | ₩27,145 | ₩27,923 | +2.81% | 3103.7만 |
|---|
| 2026.08.19 | ₩25,468 | ₩27,587 | ₩25,415 | ₩27,547 | +8.16% | 6549.6만 |
|---|
| 2026.08.18 | ₩24,503 | ₩24,717 | ₩23,886 | ₩24,073 | -1.75% | 5651.5만 |
|---|
| 2026.08.17 | ₩24,811 | ₩25,562 | ₩24,664 | ₩25,240 | +1.73% | 4549만 |
|---|
| 2026.08.14 | ₩24,261 | ₩25,254 | ₩24,114 | ₩24,637 | +1.55% | 4116.5만 |
|---|
| 2026.08.13 | ₩23,765 | ₩23,953 | ₩23,349 | ₩23,778 | +0.06% | 3288.5만 |
|---|
| 2026.08.12 | ₩24,462 | ₩24,932 | ₩23,886 | ₩24,275 | -0.77% | 4922.5만 |
|---|
| 2026.08.11 | ₩23,296 | ₩23,845 | ₩23,135 | ₩23,819 | +2.25% | 3585.5만 |
|---|
| 2026.08.10 | ₩22,478 | ₩23,577 | ₩22,357 | ₩23,537 | +4.71% | 4563.8만 |
|---|
| 2026.08.07 | ₩22,612 | ₩22,840 | ₩21,914 | ₩22,598 | -0.06% | 3909.2만 |
|---|
| 2026.08.06 | ₩21,606 | ₩22,008 | ₩21,002 | ₩21,270 | -1.55% | 3550.9만 |
|---|
| 2026.08.05 | ₩22,089 | ₩22,759 | ₩20,882 | ₩22,182 | +0.43% | 4681.2만 |
|---|
| 2026.08.04 | ₩20,117 | ₩21,056 | ₩20,104 | ₩20,640 | +2.60% | 3367.1만 |
|---|
| 2026.08.03 | ₩18,695 | ₩19,487 | ₩18,481 | ₩19,353 | +3.52% | 1992.3만 |
|---|
| 2026.07.31 | ₩19,648 | ₩19,755 | ₩18,695 | ₩18,937 | -3.62% | 2651.9만 |
|---|
| 2026.07.30 | ₩19,567 | ₩20,050 | ₩18,977 | ₩20,023 | +2.33% | 2789만 |
|---|
| 2026.07.29 | ₩19,393 | ₩19,648 | ₩18,494 | ₩18,977 | -2.14% | 4043.1만 |
|---|
| 2026.07.28 | ₩19,889 | ₩20,063 | ₩19,178 | ₩19,514 | -1.89% | 2920.8만 |
|---|
| 2026.07.27 | ₩20,439 | ₩20,586 | ₩19,701 | ₩20,372 | -0.33% | 4246만 |
|---|
| 2026.07.24 | ₩20,613 | ₩20,774 | ₩20,117 | ₩20,305 | -1.50% | 3711.2만 |
|---|
| 2026.07.23 | ₩20,479 | ₩20,747 | ₩19,983 | ₩20,546 | +0.33% | 4831.1만 |
|---|
| 2026.07.22 | ₩20,949 | ₩21,713 | ₩20,868 | ₩21,042 | +0.45% | 3620.6만 |
|---|
| 2026.07.21 | ₩19,742 | ₩20,640 | ₩19,527 | ₩20,506 | +3.87% | 7662.4만 |
|---|
| 2026.07.20 | ₩19,125 | ₩19,433 | ₩18,856 | ₩19,165 | +0.21% | 8966.4만 |
|---|
| 2026.07.17 | ₩19,111 | ₩19,795 | ₩18,897 | ₩19,219 | +0.56% | 7145.1만 |
|---|
| 2026.07.16 | ₩20,131 | ₩20,184 | ₩19,286 | ₩19,473 | -3.26% | 4144.4만 |
|---|
| 2026.07.15 | ₩20,721 | ₩21,069 | ₩19,849 | ₩20,734 | +0.06% | 3838만 |
|---|
| 2026.07.14 | ₩21,324 | ₩21,525 | ₩20,667 | ₩20,788 | -2.52% | 3019.2만 |
|---|
| 2026.07.13 | ₩20,519 | ₩20,694 | ₩20,037 | ₩20,452 | -0.33% | 2571.4만 |
|---|
| 2026.07.10 | ₩21,042 | ₩21,311 | ₩20,667 | ₩21,217 | +0.83% | 2058만 |
|---|
| 2026.07.09 | ₩20,814 | ₩21,539 | ₩20,600 | ₩21,177 | +1.74% | 2292.5만 |
|---|
| 2026.07.08 | ₩20,359 | ₩20,814 | ₩19,675 | ₩20,238 | -0.59% | 2947.6만 |
|---|
| 2026.07.07 | ₩21,659 | ₩21,767 | ₩20,385 | ₩20,868 | -3.65% | 2985.4만 |
|---|
| 2026.07.06 | ₩22,075 | ₩22,330 | ₩21,552 | ₩22,075 | 0.00% | 3812만 |
|---|
| 2026.07.02 | ₩21,659 | ₩22,357 | ₩21,244 | ₩21,901 | +1.11% | 2861만 |
|---|
| 2026.07.01 | ₩20,466 | ₩21,713 | ₩20,412 | ₩20,908 | +2.16% | 2619.4만 |
|---|
| 2026.06.30 | ₩20,828 | ₩20,949 | ₩20,184 | ₩20,694 | -0.64% | 2589.2만 |
|---|
| 2026.06.29 | ₩20,855 | ₩20,895 | ₩20,063 | ₩20,654 | -0.96% | 2404.3만 |
|---|
| 2026.06.26 | ₩20,412 | ₩21,431 | ₩20,291 | ₩20,841 | +2.10% | 1.1억 |
|---|
| 2026.06.25 | ₩20,104 | ₩20,519 | ₩19,393 | ₩20,318 | +1.07% | 3012.7만 |
|---|
| 2026.06.24 | ₩19,339 | ₩19,889 | ₩19,138 | ₩19,473 | +0.69% | 3265.5만 |
|---|
| 2026.06.23 | ₩20,238 | ₩20,734 | ₩19,889 | ₩20,211 | -0.13% | 3749.4만 |
|---|
| 2026.06.22 | ₩20,841 | ₩21,512 | ₩20,734 | ₩21,431 | +2.83% | 2950.7만 |
|---|
| 2026.06.18 | ₩21,606 | ₩22,062 | ₩20,989 | ₩21,405 | -0.93% | 4203.5만 |
|---|
| 2026.06.17 | ₩22,370 | ₩23,309 | ₩21,472 | ₩21,539 | -3.72% | 3620.9만 |
|---|
| 2026.06.16 | ₩22,665 | ₩22,987 | ₩22,129 | ₩22,424 | -1.07% | 2206.1만 |
|---|
| 2026.06.15 | ₩22,223 | ₩22,987 | ₩21,847 | ₩22,343 | +0.54% | 3116.5만 |
|---|
| 2026.06.12 | ₩20,104 | ₩20,640 | ₩19,809 | ₩20,506 | +2.00% | 1720.5만 |
|---|
| 2026.06.11 | ₩18,897 | ₩20,117 | ₩18,655 | ₩20,104 | +6.39% | 2448.2만 |
|---|
| 2026.06.10 | ₩18,870 | ₩19,487 | ₩18,722 | ₩18,843 | -0.14% | 2267.3만 |
|---|
| 2026.06.09 | ₩20,131 | ₩20,251 | ₩18,521 | ₩19,460 | -3.33% | 2235.6만 |
|---|
| 2026.06.08 | ₩20,265 | ₩20,439 | ₩19,755 | ₩19,970 | -1.46% | 2056.2만 |
|---|
| 2026.06.05 | ₩21,794 | ₩21,794 | ₩19,594 | ₩19,822 | -9.05% | 2720.8만 |
|---|
| 2026.06.04 | ₩22,692 | ₩23,027 | ₩22,236 | ₩22,571 | -0.53% | 1989.3만 |
|---|
| 2026.06.03 | ₩23,376 | ₩23,376 | ₩22,343 | ₩22,357 | -4.36% | 1956.7만 |
|---|
| 2026.06.02 | ₩23,604 | ₩23,966 | ₩23,188 | ₩23,872 | +1.14% | 1861.3만 |
|---|
| 2026.06.01 | ₩23,001 | ₩23,752 | ₩22,478 | ₩23,524 | +2.27% | 1757.7만 |
|---|
| 2026.05.29 | ₩23,631 | ₩24,047 | ₩23,054 | ₩23,832 | +0.85% | 1917.7만 |
|---|
| 2026.05.28 | ₩22,370 | ₩23,859 | ₩21,968 | ₩23,591 | +5.46% | 1717.6만 |
|---|
| 2026.05.27 | ₩22,933 | ₩23,242 | ₩22,679 | ₩22,719 | -0.94% | 1073.2만 |
|---|
| 2026.05.26 | ₩23,416 | ₩23,591 | ₩23,041 | ₩23,577 | +0.69% | 977.5만 |
|---|
| 2026.05.22 | ₩22,933 | ₩23,175 | ₩22,410 | ₩22,773 | -0.70% | 1182.7만 |
|---|
| 2026.05.21 | ₩22,424 | ₩23,617 | ₩22,263 | ₩23,202 | +3.47% | 1162.2만 |
|---|
| 2026.05.20 | ₩22,531 | ₩23,094 | ₩21,995 | ₩23,041 | +2.26% | 1022.4만 |
|---|
| 2026.05.19 | ₩22,732 | ₩22,732 | ₩21,820 | ₩21,941 | -3.48% | 1606.3만 |
|---|
| 2026.05.18 | ₩24,114 | ₩24,328 | ₩22,907 | ₩23,148 | -4.00% | 1414.3만 |
|---|
| 2026.05.15 | ₩24,543 | ₩24,677 | ₩23,524 | ₩23,658 | -3.61% | 1550.6만 |
|---|
| 2026.05.14 | ₩27,721 | ₩27,802 | ₩25,884 | ₩26,085 | -5.90% | 1448만 |
|---|
| 2026.05.13 | ₩27,359 | ₩28,566 | ₩26,541 | ₩28,231 | +3.19% | 1539만 |
|---|
| 2026.05.12 | ₩27,051 | ₩27,587 | ₩25,710 | ₩27,587 | +1.98% | 1913.8만 |
|---|
| 2026.05.11 | ₩25,710 | ₩27,963 | ₩25,683 | ₩27,721 | +7.82% | 2535.1만 |
|---|
| 2026.05.08 | ₩24,878 | ₩25,750 | ₩24,516 | ₩24,959 | +0.32% | 1224.9만 |
|---|
| 2026.05.07 | ₩25,656 | ₩26,461 | ₩24,100 | ₩24,234 | -5.54% | 2035.2만 |
|---|
| 2026.05.06 | ₩24,878 | ₩26,300 | ₩23,859 | ₩24,342 | -2.16% | 2360.6만 |
|---|
| 2026.05.05 | ₩23,966 | ₩24,087 | ₩22,840 | ₩22,866 | -4.59% | 1115.3만 |
|---|
| 2026.05.04 | ₩23,738 | ₩24,395 | ₩23,483 | ₩23,577 | -0.68% | 961.5만 |
|---|
| 2026.05.01 | ₩23,752 | ₩25,066 | ₩23,671 | ₩24,221 | +1.98% | 1137.6만 |
|---|
| 2026.04.30 | ₩24,315 | ₩24,543 | ₩23,671 | ₩24,167 | -0.61% | 1193.2만 |
|---|
| 2026.04.29 | ₩23,631 | ₩23,671 | ₩22,974 | ₩23,430 | -0.85% | 1012.2만 |
|---|
| 2026.04.28 | ₩24,127 | ₩24,221 | ₩23,591 | ₩23,926 | -0.83% | 1165.3만 |
|---|
| 2026.04.27 | ₩25,093 | ₩25,200 | ₩24,704 | ₩24,972 | -0.48% | 721.1만 |
|---|
| 2026.04.24 | ₩24,851 | ₩25,428 | ₩24,422 | ₩25,213 | +1.46% | 976.7만 |
|---|
| 2026.04.23 | ₩24,744 | ₩25,093 | ₩23,859 | ₩24,717 | -0.11% | 1261.8만 |
|---|
| 2026.04.22 | ₩24,838 | ₩25,495 | ₩24,275 | ₩25,428 | +2.38% | 1146.1만 |
|---|
| 2026.04.21 | ₩25,643 | ₩25,857 | ₩24,221 | ₩24,261 | -5.39% | 1420.2만 |
|---|
| 2026.04.20 | ₩25,750 | ₩26,072 | ₩25,415 | ₩25,924 | +0.68% | 1138.1만 |
|---|
| 2026.04.17 | ₩26,783 | ₩27,306 | ₩26,085 | ₩26,206 | -2.15% | 1270.7만 |
|---|
| 2026.04.16 | ₩25,924 | ₩26,192 | ₩25,495 | ₩25,629 | -1.14% | 911.3만 |
|---|
| 2026.04.15 | ₩25,991 | ₩26,260 | ₩25,441 | ₩25,643 | -1.34% | 1357.9만 |
|---|
| 2026.04.14 | ₩26,488 | ₩26,876 | ₩26,206 | ₩26,407 | -0.30% | 1393.9만 |
|---|
| 2026.04.13 | ₩25,482 | ₩26,072 | ₩25,441 | ₩25,844 | +1.42% | 1078.4만 |
|---|
| 2026.04.10 | ₩26,246 | ₩26,488 | ₩25,817 | ₩26,099 | -0.56% | 800.2만 |
|---|
| 2026.04.09 | ₩26,434 | ₩26,622 | ₩25,307 | ₩25,884 | -2.08% | 1073.9만 |
|---|
| 2026.04.08 | ₩27,976 | ₩28,231 | ₩25,857 | ₩26,206 | -6.33% | 1618.8만 |
|---|
| 2026.04.07 | ₩25,763 | ₩26,045 | ₩24,972 | ₩25,951 | +0.73% | 1127.3만 |
|---|
| 2026.04.06 | ₩25,482 | ₩26,018 | ₩25,093 | ₩25,643 | +0.63% | 1015.5만 |
|---|
| 2026.04.02 | ₩24,114 | ₩25,830 | ₩24,073 | ₩25,723 | +6.67% | 1162.5만 |
|---|
| 2026.04.01 | ₩25,710 | ₩26,514 | ₩25,280 | ₩25,723 | +0.05% | 1591.8만 |
|---|
| 2026.03.31 | ₩23,658 | ₩25,079 | ₩23,658 | ₩24,985 | +5.61% | 2147.9만 |
|---|
| 2026.03.30 | ₩24,583 | ₩24,757 | ₩22,638 | ₩23,094 | -6.06% | 1674만 |
|---|
| 2026.03.27 | ₩22,933 | ₩24,503 | ₩22,866 | ₩24,047 | +4.85% | 1328.2만 |
|---|
| 2026.03.26 | ₩23,510 | ₩24,167 | ₩23,014 | ₩23,054 | -1.94% | 1517.2만 |
|---|
| 2026.03.25 | ₩25,334 | ₩25,388 | ₩24,328 | ₩24,623 | -2.81% | 1551.1만 |
|---|
| 2026.03.24 | ₩23,510 | ₩24,208 | ₩22,893 | ₩24,047 | +2.28% | 1696.7만 |
|---|
| 2026.03.23 | ₩23,108 | ₩24,489 | ₩22,960 | ₩23,886 | +3.37% | 2534.5만 |
|---|
| 2026.03.20 | ₩23,711 | ₩23,939 | ₩22,223 | ₩23,121 | -2.49% | 3828.7만 |
|---|
| 2026.03.19 | ₩22,531 | ₩23,980 | ₩21,794 | ₩23,617 | +4.82% | 2675.8만 |
|---|
| 2026.03.18 | ₩25,804 | ₩26,085 | ₩24,449 | ₩24,811 | -3.85% | 2126.3만 |
|---|
| 2026.03.17 | ₩26,823 | ₩27,212 | ₩26,018 | ₩26,313 | -1.90% | 1226.7만 |
|---|
| 2026.03.16 | ₩26,461 | ₩27,024 | ₩25,549 | ₩26,662 | +0.76% | 1657.8만 |
|---|
| 2026.03.13 | ₩27,359 | ₩27,721 | ₩25,951 | ₩26,300 | -3.87% | 1704.6만 |
|---|
| 2026.03.12 | ₩28,164 | ₩28,405 | ₩27,091 | ₩27,534 | -2.24% | 1294.8만 |
|---|
| 2026.03.11 | ₩28,539 | ₩28,861 | ₩27,547 | ₩28,365 | -0.61% | 1534만 |
|---|
| 2026.03.10 | ₩29,183 | ₩30,417 | ₩28,794 | ₩29,518 | +1.15% | 1532.7만 |
|---|
| 2026.03.09 | ₩26,595 | ₩28,365 | ₩25,361 | ₩28,271 | +6.30% | 2054만 |
|---|
| 2026.03.06 | ₩27,212 | ₩27,949 | ₩26,689 | ₩27,346 | +0.49% | 1712.5만 |
|---|
| 2026.03.05 | ₩28,285 | ₩28,553 | ₩26,957 | ₩27,896 | -1.38% | 2197.2만 |
|---|
| 2026.03.04 | ₩29,612 | ₩30,042 | ₩28,754 | ₩29,183 | -1.45% | 1567만 |
|---|
| 2026.03.03 | ₩30,135 | ₩30,377 | ₩27,480 | ₩29,103 | -3.43% | 2994.8만 |
|---|
| 2026.03.02 | ₩32,643 | ₩33,059 | ₩31,074 | ₩33,032 | +1.19% | 2415.1만 |
|---|
| 2026.02.27 | ₩33,166 | ₩33,542 | ₩32,482 | ₩33,408 | +0.73% | 2406.3만 |
|---|
| 2026.02.26 | ₩30,511 | ₩33,005 | ₩30,417 | ₩32,912 | +7.87% | 2012.4만 |
|---|
| 2026.02.25 | ₩32,630 | ₩32,724 | ₩31,208 | ₩31,262 | -4.19% | 1716.6만 |
|---|
| 2026.02.24 | ₩31,208 | ₩32,241 | ₩30,109 | ₩31,705 | +1.59% | 1831만 |
|---|
| 2026.02.23 | ₩32,791 | ₩33,810 | ₩31,705 | ₩32,174 | -1.88% | 2525.6만 |
|---|
| 2026.02.20 | ₩31,289 | ₩32,268 | ₩29,612 | ₩32,214 | +2.96% | 3340.9만 |
|---|
| 2026.02.19 | ₩29,626 | ₩30,645 | ₩28,835 | ₩30,565 | +3.17% | 2269만 |
|---|
| 2026.02.18 | ₩31,007 | ₩31,557 | ₩29,371 | ₩29,532 | -4.76% | 2786.5만 |
|---|
| 2026.02.17 | ₩29,572 | ₩29,572 | ₩27,453 | ₩28,486 | -3.67% | 2417.4만 |
|---|
| 2026.02.13 | ₩28,647 | ₩30,672 | ₩28,539 | ₩30,310 | +5.81% | 1716.8만 |
|---|
| 2026.02.12 | ₩31,409 | ₩31,611 | ₩27,855 | ₩28,016 | -10.80% | 3357.2만 |
|---|
| 2026.02.11 | ₩32,268 | ₩32,536 | ₩30,189 | ₩31,772 | -1.54% | 1829.3만 |
|---|
| 2026.02.10 | ₩31,530 | ₩32,000 | ₩30,766 | ₩30,819 | -2.25% | 1417.1만 |
|---|
| 2026.02.09 | ₩31,329 | ₩32,348 | ₩31,021 | ₩32,107 | +2.48% | 1827.8만 |
|---|
| 2026.02.06 | ₩29,746 | ₩31,128 | ₩29,706 | ₩30,538 | +2.66% | 1905.3만 |
|---|
| 2026.02.05 | ₩29,170 | ₩30,685 | ₩28,030 | ₩28,580 | -2.02% | 2461.3만 |
|---|
| 2026.02.04 | ₩32,469 | ₩32,724 | ₩29,197 | ₩30,994 | -4.54% | 2581.6만 |
|---|
| 2026.02.03 | ₩31,584 | ₩31,758 | ₩29,679 | ₩31,436 | -0.47% | 3129.9만 |
|---|
| 2026.02.02 | ₩29,934 | ₩30,806 | ₩28,097 | ₩28,902 | -3.45% | 2962.6만 |
|---|
| 2026.01.30 | ₩31,637 | ₩33,529 | ₩29,679 | ₩30,202 | -4.54% | 4927.6만 |
|---|
| 2026.01.29 | ₩36,948 | ₩37,552 | ₩33,944 | ₩35,299 | -4.46% | 3702.6만 |
|---|
| 2026.01.28 | ₩38,813 | ₩38,880 | ₩35,849 | ₩36,466 | -6.05% | 3765.2만 |
|---|
| 2026.01.27 | ₩40,033 | ₩40,221 | ₩36,318 | ₩37,968 | -5.16% | 4316.2만 |
|---|
| 2026.01.26 | ₩45,062 | ₩45,827 | ₩39,979 | ₩40,194 | -10.80% | 5377.6만 |
|---|
| 2026.01.23 | ₩42,742 | ₩43,131 | ₩41,106 | ₩42,662 | -0.19% | 3182.8만 |
|---|
| 2026.01.22 | ₩39,148 | ₩42,554 | ₩38,987 | ₩41,964 | +7.19% | 3239.2만 |
|---|
| 2026.01.21 | ₩39,161 | ₩39,336 | ₩37,311 | ₩38,732 | -1.10% | 3776.6만 |
|---|
| 2026.01.20 | ₩37,619 | ₩38,021 | ₩35,728 | ₩37,874 | +0.68% | 3500.4만 |
|---|
| 2026.01.16 | ₩32,992 | ₩35,648 | ₩32,241 | ₩35,594 | +7.89% | 2834.8만 |
|---|
| 2026.01.15 | ₩31,570 | ₩34,052 | ₩31,155 | ₩33,824 | +7.14% | 2254.7만 |
|---|
| 2026.01.14 | ₩33,864 | ₩33,998 | ₩31,544 | ₩31,919 | -5.74% | 2419.4만 |
|---|
| 2026.01.13 | ₩33,716 | ₩34,172 | ₩32,254 | ₩32,603 | -3.30% | 2262.2만 |
|---|
| 2026.01.12 | ₩32,093 | ₩33,381 | ₩31,195 | ₩32,804 | +2.21% | 2565.7만 |
|---|
| 2026.01.09 | ₩28,821 | ₩30,337 | ₩28,405 | ₩30,109 | +4.47% | 2040.6만 |
|---|
| 2026.01.08 | ₩27,453 | ₩28,325 | ₩27,104 | ₩28,177 | +2.64% | 1688.4만 |
|---|
| 2026.01.07 | ₩28,285 | ₩28,714 | ₩25,897 | ₩28,660 | +1.33% | 2703.7만 |
|---|
| 2026.01.06 | ₩26,863 | ₩29,881 | ₩26,689 | ₩29,867 | +11.18% | 2940.9만 |
|---|
| 2026.01.05 | ₩26,018 | ₩27,440 | ₩25,629 | ₩26,461 | +1.70% | 2205.3만 |
|---|
| 2026.01.02 | ₩26,353 | ₩26,394 | ₩24,194 | ₩25,307 | -3.97% | 1777.7만 |
|---|
| 2025.12.31 | ₩25,468 | ₩26,367 | ₩25,388 | ₩25,736 | +1.05% | 1448.7만 |
|---|
| 2025.12.30 | ₩26,380 | ₩26,742 | ₩25,750 | ₩26,139 | -0.92% | 1750.6만 |
|---|
| 2025.12.29 | ₩25,723 | ₩26,514 | ₩25,079 | ₩25,750 | +0.10% | 2363.3만 |
|---|
| 2025.12.26 | ₩27,265 | ₩27,332 | ₩26,313 | ₩27,091 | -0.64% | 2025.2만 |
|---|
| 2025.12.24 | ₩27,332 | ₩27,332 | ₩26,058 | ₩26,595 | -2.70% | 1125.6만 |
|---|
| 2025.12.23 | ₩28,218 | ₩28,419 | ₩26,635 | ₩27,225 | -3.52% | 1952.8만 |
|---|
| 2025.12.22 | ₩27,493 | ₩28,097 | ₩27,158 | ₩27,560 | +0.24% | 2363.5만 |
|---|
| 2025.12.19 | ₩25,696 | ₩27,587 | ₩25,683 | ₩26,380 | +2.66% | 1.4억 |
|---|
| 2025.12.18 | ₩25,817 | ₩26,769 | ₩25,468 | ₩25,522 | -1.14% | 1861.5만 |
|---|
| 2025.12.17 | ₩26,327 | ₩26,461 | ₩25,629 | ₩26,032 | -1.12% | 1941.5만 |
|---|
| 2025.12.16 | ₩25,079 | ₩25,884 | ₩24,838 | ₩25,508 | +1.71% | 1618.8만 |
|---|
| 2025.12.15 | ₩26,327 | ₩26,474 | ₩24,865 | ₩25,267 | -4.02% | 1775.9만 |
|---|
| 2025.12.12 | ₩26,876 | ₩27,078 | ₩24,664 | ₩25,227 | -6.14% | 2549.2만 |
|---|
| 2025.12.11 | ₩23,510 | ₩26,394 | ₩23,255 | ₩25,951 | +10.38% | 3434.1만 |
|---|
| 2025.12.10 | ₩22,585 | ₩23,389 | ₩22,330 | ₩23,054 | +2.08% | 1780만 |
|---|
| 2025.12.09 | ₩21,445 | ₩23,175 | ₩21,391 | ₩22,799 | +6.32% | 1683.6만 |
|---|
| 2025.12.08 | ₩22,786 | ₩22,880 | ₩21,244 | ₩21,257 | -6.71% | 1520.5만 |
|---|
| 2025.12.05 | ₩22,880 | ₩23,443 | ₩22,437 | ₩22,759 | -0.53% | 1647.3만 |
|---|
| 2025.12.04 | ₩22,840 | ₩23,135 | ₩22,317 | ₩22,558 | -1.23% | 1662만 |
|---|
| 2025.12.03 | ₩23,671 | ₩24,301 | ₩23,081 | ₩23,282 | -1.64% | 1520.7만 |
|---|
| 2025.12.02 | ₩22,960 | ₩23,537 | ₩22,129 | ₩23,497 | +2.34% | 2095.1만 |
|---|
| 2025.12.01 | ₩23,121 | ₩23,336 | ₩22,196 | ₩22,933 | -0.81% | 2452.9만 |
|---|
| 2025.11.28 | ₩21,995 | ₩22,746 | ₩21,807 | ₩22,558 | +2.56% | 1411.6만 |
|---|
| 2025.11.26 | ₩20,305 | ₩21,740 | ₩20,171 | ₩21,418 | +5.48% | 1971.8만 |
|---|
| 2025.11.25 | ₩19,433 | ₩20,466 | ₩19,299 | ₩20,090 | +3.38% | 1596.3만 |
|---|
| 2025.11.24 | ₩17,958 | ₩19,487 | ₩17,944 | ₩19,393 | +7.99% | 1477.7만 |
|---|
| 2025.11.21 | ₩17,663 | ₩17,971 | ₩17,167 | ₩17,944 | +1.59% | 2358.8만 |
|---|
| 2025.11.20 | ₩19,111 | ₩19,701 | ₩17,582 | ₩17,716 | -7.30% | 1685.4만 |
|---|
| 2025.11.19 | ₩19,326 | ₩19,916 | ₩18,467 | ₩18,923 | -2.08% | 1147.6만 |
|---|
| 2025.11.18 | ₩18,910 | ₩19,286 | ₩18,561 | ₩18,856 | -0.28% | 1209.2만 |
|---|
| 2025.11.17 | ₩19,178 | ₩19,728 | ₩18,333 | ₩18,749 | -2.24% | 1370.3만 |
|---|
| 2025.11.14 | ₩18,655 | ₩19,862 | ₩18,347 | ₩19,581 | +4.96% | 1372.8만 |
|---|
| 2025.11.13 | ₩20,788 | ₩20,814 | ₩19,701 | ₩19,903 | -4.26% | 1716.4만 |
|---|
| 2025.11.12 | ₩20,010 | ₩21,592 | ₩19,849 | ₩20,828 | +4.09% | 2074.5만 |
|---|
| 2025.11.11 | ₩20,345 | ₩20,586 | ₩19,339 | ₩19,809 | -2.64% | 1170.9만 |
|---|
| 2025.11.10 | ₩19,487 | ₩20,519 | ₩19,353 | ₩20,144 | +3.37% | 1940.4만 |
|---|
| 2025.11.07 | ₩18,186 | ₩18,856 | ₩17,770 | ₩18,615 | +2.36% | 1952.3만 |
|---|
| 2025.11.06 | ₩18,535 | ₩20,680 | ₩17,877 | ₩18,172 | -1.95% | 3636.7만 |
|---|
| 2025.11.05 | ₩16,362 | ₩16,603 | ₩15,839 | ₩16,241 | -0.74% | 1727.8만 |
|---|
| 2025.11.04 | ₩16,375 | ₩16,684 | ₩15,866 | ₩16,053 | -1.97% | 1635만 |
|---|
| 2025.11.03 | ₩17,140 | ₩17,730 | ₩16,804 | ₩17,113 | -0.16% | 1809.5만 |
|---|
| 2025.10.31 | ₩17,301 | ₩17,368 | ₩16,858 | ₩17,260 | -0.23% | 2564.8만 |
|---|
| 2025.10.30 | ₩16,576 | ₩17,488 | ₩16,563 | ₩17,301 | +4.37% | 1387.1만 |
|---|
| 2025.10.29 | ₩17,703 | ₩17,770 | ₩16,630 | ₩16,804 | -5.08% | 1856.6만 |
|---|
| 2025.10.28 | ₩16,295 | ₩17,314 | ₩16,134 | ₩17,100 | +4.94% | 1344.4만 |
|---|
| 2025.10.27 | ₩16,644 | ₩17,260 | ₩16,121 | ₩16,576 | -0.40% | 1673.8만 |
|---|
| 2025.10.24 | ₩17,059 | ₩17,542 | ₩16,965 | ₩17,368 | +1.81% | 1286.2만 |
|---|
| 2025.10.23 | ₩17,837 | ₩17,904 | ₩17,247 | ₩17,341 | -2.78% | 1383.1만 |
|---|
| 2025.10.22 | ₩16,550 | ₩17,703 | ₩16,483 | ₩17,421 | +5.27% | 1672.5만 |
|---|
| 2025.10.21 | ₩17,408 | ₩17,649 | ₩16,939 | ₩17,180 | -1.31% | 2066.8만 |
|---|
| 2025.10.20 | ₩19,192 | ₩19,527 | ₩18,830 | ₩19,406 | +1.12% | 1311만 |
|---|
| 2025.10.17 | ₩19,835 | ₩19,956 | ₩18,186 | ₩18,682 | -5.81% | 2489.3만 |
|---|
| 2025.10.16 | ₩19,165 | ₩20,707 | ₩18,910 | ₩20,439 | +6.65% | 2711.6만 |
|---|
| 2025.10.15 | ₩18,508 | ₩19,634 | ₩18,454 | ₩18,991 | +2.61% | 2214.7만 |
|---|
| 2025.10.14 | ₩17,636 | ₩18,307 | ₩17,556 | ₩17,824 | +1.06% | 1362.5만 |
|---|
| 2025.10.13 | ₩18,105 | ₩18,414 | ₩17,851 | ₩18,079 | -0.15% | 1918만 |
|---|
| 2025.10.10 | ₩17,475 | ₩17,636 | ₩16,603 | ₩16,818 | -3.76% | 1992.2만 |
|---|
| 2025.10.09 | ₩18,374 | ₩18,561 | ₩16,778 | ₩17,153 | -6.64% | 2379.7만 |
|---|
| 2025.10.08 | ₩16,644 | ₩17,918 | ₩16,375 | ₩17,891 | +7.49% | 2275.5만 |
|---|
| 2025.10.07 | ₩16,697 | ₩16,711 | ₩16,027 | ₩16,027 | -4.02% | 1661.8만 |
|---|
| 2025.10.06 | ₩16,201 | ₩17,059 | ₩16,094 | ₩16,724 | +3.23% | 1893.4만 |
|---|
| 2025.10.03 | ₩16,094 | ₩16,362 | ₩15,530 | ₩15,960 | -0.83% | 2103.1만 |
|---|
| 2025.10.02 | ₩16,590 | ₩16,724 | ₩15,517 | ₩16,174 | -2.51% | 1742.7만 |
|---|
| 2025.10.01 | ₩16,389 | ₩16,831 | ₩16,188 | ₩16,442 | +0.33% | 1567.8만 |
|---|
| 2025.09.30 | ₩15,504 | ₩16,442 | ₩15,396 | ₩16,228 | +4.67% | 2072.6만 |
|---|
| 2025.09.29 | ₩16,094 | ₩16,147 | ₩15,718 | ₩15,946 | -0.92% | 2353.3만 |
|---|
| 2025.09.26 | ₩15,611 | ₩16,040 | ₩15,450 | ₩15,651 | +0.26% | 2428.3만 |
|---|
| 2025.09.25 | ₩14,954 | ₩15,678 | ₩14,846 | ₩15,463 | +3.41% | 2566.1만 |
|---|