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 | ₩22,762 | ₩23,243 | ₩22,575 | ₩22,829 | +0.29% | 2909.3만 |
| 2026.10.08 | ₩21,692 | ₩22,428 | ₩21,692 | ₩22,374 | +3.14% | 3722.9만 |
| 2026.10.07 | ₩21,732 | ₩22,160 | ₩21,625 | ₩21,919 | +0.86% | 4135.6만 |
| 2026.10.06 | ₩22,869 | ₩23,110 | ₩22,307 | ₩22,869 | 0.00% | 2536.4만 |
| 2026.10.05 | ₩23,297 | ₩23,310 | ₩22,214 | ₩22,748 | -2.35% | 3731.8만 |
| 2026.10.02 | ₩23,056 | ₩23,270 | ₩22,628 | ₩23,003 | -0.23% | 3340.7만 |
| 2026.10.01 | ₩22,642 | ₩23,123 | ₩22,601 | ₩22,735 | +0.41% | 2377.5만 |
| 2026.09.30 | ₩23,069 | ₩23,350 | ₩22,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,775 |
| -1.28% |
| 3709.1만 |
| 2026.09.29 | ₩22,762 | ₩23,056 | ₩22,334 | ₩22,936 | +0.76% | 3488만 |
|---|
| 2026.09.28 | ₩22,936 | ₩23,578 | ₩22,668 | ₩22,748 | -0.82% | 3973.6만 |
|---|
| 2026.09.25 | ₩24,059 | ₩24,474 | ₩23,591 | ₩24,327 | +1.11% | 2216.8만 |
|---|
| 2026.09.24 | ₩24,153 | ₩24,353 | ₩23,645 | ₩23,992 | -0.66% | 3903.6만 |
|---|
| 2026.09.23 | ₩24,607 | ₩24,714 | ₩23,885 | ₩24,434 | -0.71% | 6889.8만 |
|---|
| 2026.09.22 | ₩24,607 | ₩25,798 | ₩24,420 | ₩25,450 | +3.42% | 4914.8만 |
|---|
| 2026.09.21 | ₩25,383 | ₩25,463 | ₩23,885 | ₩24,541 | -3.32% | 4201.2만 |
|---|
| 2026.09.18 | ₩25,784 | ₩25,784 | ₩24,862 | ₩25,303 | -1.87% | 5250.5만 |
|---|
| 2026.09.17 | ₩25,009 | ₩25,610 | ₩24,915 | ₩25,356 | +1.39% | 6109.4만 |
|---|
| 2026.09.16 | ₩25,530 | ₩25,610 | ₩23,524 | ₩24,059 | -5.76% | 3742.6만 |
|---|
| 2026.09.15 | ₩25,249 | ₩25,343 | ₩24,340 | ₩24,982 | -1.06% | 4658.1만 |
|---|
| 2026.09.14 | ₩25,437 | ₩25,664 | ₩24,862 | ₩25,169 | -1.05% | 3177.2만 |
|---|
| 2026.09.11 | ₩27,269 | ₩27,683 | ₩26,346 | ₩26,453 | -2.99% | 2310.8만 |
|---|
| 2026.09.10 | ₩26,787 | ₩27,456 | ₩26,413 | ₩26,774 | -0.05% | 2037.8만 |
|---|
| 2026.09.09 | ₩28,071 | ₩28,325 | ₩27,536 | ₩27,884 | -0.67% | 2751.2만 |
|---|
| 2026.09.08 | ₩27,657 | ₩27,871 | ₩27,309 | ₩27,362 | -1.06% | 2552만 |
|---|
| 2026.09.04 | ₩27,576 | ₩28,044 | ₩27,175 | ₩27,657 | +0.29% | 1792.9만 |
|---|
| 2026.09.03 | ₩28,874 | ₩28,914 | ₩27,496 | ₩28,365 | -1.76% | 2948.2만 |
|---|
| 2026.09.02 | ₩26,186 | ₩27,804 | ₩26,186 | ₩27,777 | +6.08% | 2824.9만 |
|---|
| 2026.09.01 | ₩25,356 | ₩26,975 | ₩25,289 | ₩25,557 | +0.79% | 3081.2만 |
|---|
| 2026.08.31 | ₩27,229 | ₩27,349 | ₩26,145 | ₩26,573 | -2.41% | 2485.5만 |
|---|
| 2026.08.28 | ₩28,887 | ₩29,007 | ₩26,961 | ₩27,255 | -5.65% | 2853.2만 |
|---|
| 2026.08.27 | ₩27,496 | ₩28,726 | ₩27,496 | ₩28,660 | +4.23% | 3398.3만 |
|---|
| 2026.08.26 | ₩27,416 | ₩28,258 | ₩27,349 | ₩27,683 | +0.98% | 3545.7만 |
|---|
| 2026.08.25 | ₩26,680 | ₩27,978 | ₩26,560 | ₩27,978 | +4.86% | 3184.7만 |
|---|
| 2026.08.24 | ₩28,044 | ₩28,178 | ₩26,894 | ₩27,282 | -2.72% | 2450.3만 |
|---|
| 2026.08.21 | ₩28,526 | ₩28,686 | ₩27,403 | ₩27,710 | -2.86% | 3048.4만 |
|---|
| 2026.08.20 | ₩27,082 | ₩28,325 | ₩27,068 | ₩27,844 | +2.81% | 3103.7만 |
|---|
| 2026.08.19 | ₩25,396 | ₩27,509 | ₩25,343 | ₩27,469 | +8.16% | 6549.6만 |
|---|
| 2026.08.18 | ₩24,434 | ₩24,648 | ₩23,818 | ₩24,006 | -1.75% | 5651.5만 |
|---|
| 2026.08.17 | ₩24,741 | ₩25,490 | ₩24,594 | ₩25,169 | +1.73% | 4549만 |
|---|
| 2026.08.14 | ₩24,193 | ₩25,182 | ₩24,046 | ₩24,567 | +1.55% | 4116.5만 |
|---|
| 2026.08.13 | ₩23,698 | ₩23,885 | ₩23,283 | ₩23,711 | +0.06% | 3288.5만 |
|---|
| 2026.08.12 | ₩24,393 | ₩24,862 | ₩23,818 | ₩24,206 | -0.77% | 4922.5만 |
|---|
| 2026.08.11 | ₩23,230 | ₩23,778 | ₩23,069 | ₩23,752 | +2.25% | 3585.5만 |
|---|
| 2026.08.10 | ₩22,414 | ₩23,511 | ₩22,294 | ₩23,471 | +4.71% | 4563.8만 |
|---|
| 2026.08.07 | ₩22,548 | ₩22,775 | ₩21,852 | ₩22,535 | -0.06% | 3909.2만 |
|---|
| 2026.08.06 | ₩21,545 | ₩21,946 | ₩20,943 | ₩21,211 | -1.55% | 3550.9만 |
|---|
| 2026.08.05 | ₩22,026 | ₩22,695 | ₩20,823 | ₩22,120 | +0.43% | 4681.2만 |
|---|
| 2026.08.04 | ₩20,060 | ₩20,997 | ₩20,047 | ₩20,582 | +2.60% | 3367.1만 |
|---|
| 2026.08.03 | ₩18,643 | ₩19,432 | ₩18,429 | ₩19,298 | +3.52% | 1992.3만 |
|---|
| 2026.07.31 | ₩19,592 | ₩19,699 | ₩18,643 | ₩18,884 | -3.62% | 2651.9만 |
|---|
| 2026.07.30 | ₩19,512 | ₩19,994 | ₩18,924 | ₩19,967 | +2.33% | 2789만 |
|---|
| 2026.07.29 | ₩19,338 | ₩19,592 | ₩18,442 | ₩18,924 | -2.14% | 4043.1만 |
|---|
| 2026.07.28 | ₩19,833 | ₩20,007 | ₩19,124 | ₩19,459 | -1.89% | 2920.8만 |
|---|
| 2026.07.27 | ₩20,381 | ₩20,528 | ₩19,646 | ₩20,314 | -0.33% | 4246만 |
|---|
| 2026.07.24 | ₩20,555 | ₩20,716 | ₩20,060 | ₩20,248 | -1.50% | 3711.2만 |
|---|
| 2026.07.23 | ₩20,421 | ₩20,689 | ₩19,927 | ₩20,488 | +0.33% | 4831.1만 |
|---|
| 2026.07.22 | ₩20,890 | ₩21,652 | ₩20,809 | ₩20,983 | +0.45% | 3620.6만 |
|---|
| 2026.07.21 | ₩19,686 | ₩20,582 | ₩19,472 | ₩20,448 | +3.87% | 7662.4만 |
|---|
| 2026.07.20 | ₩19,071 | ₩19,378 | ₩18,803 | ₩19,111 | +0.21% | 8966.4만 |
|---|
| 2026.07.17 | ₩19,057 | ₩19,739 | ₩18,843 | ₩19,164 | +0.56% | 7145.1만 |
|---|
| 2026.07.16 | ₩20,074 | ₩20,127 | ₩19,231 | ₩19,418 | -3.26% | 4144.4만 |
|---|
| 2026.07.15 | ₩20,662 | ₩21,010 | ₩19,793 | ₩20,676 | +0.06% | 3838만 |
|---|
| 2026.07.14 | ₩21,264 | ₩21,465 | ₩20,609 | ₩20,729 | -2.52% | 3019.2만 |
|---|
| 2026.07.13 | ₩20,462 | ₩20,635 | ₩19,980 | ₩20,395 | -0.33% | 2571.4만 |
|---|
| 2026.07.10 | ₩20,983 | ₩21,251 | ₩20,609 | ₩21,157 | +0.83% | 2058만 |
|---|
| 2026.07.09 | ₩20,756 | ₩21,478 | ₩20,542 | ₩21,117 | +1.74% | 2292.5만 |
|---|
| 2026.07.08 | ₩20,301 | ₩20,756 | ₩19,619 | ₩20,181 | -0.59% | 2947.6만 |
|---|
| 2026.07.07 | ₩21,598 | ₩21,705 | ₩20,328 | ₩20,809 | -3.65% | 2985.4만 |
|---|
| 2026.07.06 | ₩22,013 | ₩22,267 | ₩21,491 | ₩22,013 | 0.00% | 3812만 |
|---|
| 2026.07.02 | ₩21,598 | ₩22,294 | ₩21,184 | ₩21,839 | +1.11% | 2861만 |
|---|
| 2026.07.01 | ₩20,408 | ₩21,652 | ₩20,355 | ₩20,849 | +2.16% | 2619.4만 |
|---|
| 2026.06.30 | ₩20,769 | ₩20,890 | ₩20,127 | ₩20,635 | -0.64% | 2589.2만 |
|---|
| 2026.06.29 | ₩20,796 | ₩20,836 | ₩20,007 | ₩20,595 | -0.96% | 2404.3만 |
|---|
| 2026.06.26 | ₩20,355 | ₩21,371 | ₩20,234 | ₩20,783 | +2.10% | 1.1억 |
|---|
| 2026.06.25 | ₩20,047 | ₩20,462 | ₩19,338 | ₩20,261 | +1.07% | 3012.7만 |
|---|
| 2026.06.24 | ₩19,285 | ₩19,833 | ₩19,084 | ₩19,418 | +0.69% | 3265.5만 |
|---|
| 2026.06.23 | ₩20,181 | ₩20,676 | ₩19,833 | ₩20,154 | -0.13% | 3749.4만 |
|---|
| 2026.06.22 | ₩20,783 | ₩21,451 | ₩20,676 | ₩21,371 | +2.83% | 2950.7만 |
|---|
| 2026.06.18 | ₩21,545 | ₩22,000 | ₩20,930 | ₩21,344 | -0.93% | 4203.5만 |
|---|
| 2026.06.17 | ₩22,307 | ₩23,243 | ₩21,411 | ₩21,478 | -3.72% | 3620.9만 |
|---|
| 2026.06.16 | ₩22,601 | ₩22,922 | ₩22,066 | ₩22,361 | -1.07% | 2206.1만 |
|---|
| 2026.06.15 | ₩22,160 | ₩22,922 | ₩21,786 | ₩22,280 | +0.54% | 3116.5만 |
|---|
| 2026.06.12 | ₩20,047 | ₩20,582 | ₩19,753 | ₩20,448 | +2.00% | 1720.5만 |
|---|
| 2026.06.11 | ₩18,843 | ₩20,060 | ₩18,603 | ₩20,047 | +6.39% | 2448.2만 |
|---|
| 2026.06.10 | ₩18,817 | ₩19,432 | ₩18,670 | ₩18,790 | -0.14% | 2267.3만 |
|---|
| 2026.06.09 | ₩20,074 | ₩20,194 | ₩18,469 | ₩19,405 | -3.33% | 2235.6만 |
|---|
| 2026.06.08 | ₩20,208 | ₩20,381 | ₩19,699 | ₩19,913 | -1.46% | 2056.2만 |
|---|
| 2026.06.05 | ₩21,732 | ₩21,732 | ₩19,539 | ₩19,766 | -9.05% | 2720.8만 |
|---|
| 2026.06.04 | ₩22,628 | ₩22,962 | ₩22,173 | ₩22,508 | -0.53% | 1989.3만 |
|---|
| 2026.06.03 | ₩23,310 | ₩23,310 | ₩22,280 | ₩22,294 | -4.36% | 1956.7만 |
|---|
| 2026.06.02 | ₩23,538 | ₩23,899 | ₩23,123 | ₩23,805 | +1.14% | 1861.3만 |
|---|
| 2026.06.01 | ₩22,936 | ₩23,685 | ₩22,414 | ₩23,457 | +2.27% | 1757.7만 |
|---|
| 2026.05.29 | ₩23,564 | ₩23,979 | ₩22,989 | ₩23,765 | +0.85% | 1917.7만 |
|---|
| 2026.05.28 | ₩22,307 | ₩23,792 | ₩21,906 | ₩23,524 | +5.46% | 1717.6만 |
|---|
| 2026.05.27 | ₩22,869 | ₩23,176 | ₩22,615 | ₩22,655 | -0.94% | 1073.2만 |
|---|
| 2026.05.26 | ₩23,350 | ₩23,524 | ₩22,976 | ₩23,511 | +0.69% | 977.5만 |
|---|
| 2026.05.22 | ₩22,869 | ₩23,110 | ₩22,347 | ₩22,708 | -0.70% | 1182.7만 |
|---|
| 2026.05.21 | ₩22,361 | ₩23,551 | ₩22,200 | ₩23,136 | +3.47% | 1162.2만 |
|---|
| 2026.05.20 | ₩22,468 | ₩23,029 | ₩21,933 | ₩22,976 | +2.26% | 1022.4만 |
|---|
| 2026.05.19 | ₩22,668 | ₩22,668 | ₩21,759 | ₩21,879 | -3.48% | 1606.3만 |
|---|
| 2026.05.18 | ₩24,046 | ₩24,260 | ₩22,842 | ₩23,083 | -4.00% | 1414.3만 |
|---|
| 2026.05.15 | ₩24,474 | ₩24,607 | ₩23,457 | ₩23,591 | -3.61% | 1550.6만 |
|---|
| 2026.05.14 | ₩27,643 | ₩27,723 | ₩25,811 | ₩26,012 | -5.90% | 1448만 |
|---|
| 2026.05.13 | ₩27,282 | ₩28,486 | ₩26,466 | ₩28,151 | +3.19% | 1539만 |
|---|
| 2026.05.12 | ₩26,975 | ₩27,509 | ₩25,637 | ₩27,509 | +1.98% | 1913.8만 |
|---|
| 2026.05.11 | ₩25,637 | ₩27,884 | ₩25,610 | ₩27,643 | +7.82% | 2535.1만 |
|---|
| 2026.05.08 | ₩24,808 | ₩25,677 | ₩24,447 | ₩24,888 | +0.32% | 1224.9만 |
|---|
| 2026.05.07 | ₩25,584 | ₩26,386 | ₩24,032 | ₩24,166 | -5.54% | 2035.2만 |
|---|
| 2026.05.06 | ₩24,808 | ₩26,226 | ₩23,792 | ₩24,273 | -2.16% | 2360.6만 |
|---|
| 2026.05.05 | ₩23,899 | ₩24,019 | ₩22,775 | ₩22,802 | -4.59% | 1115.3만 |
|---|
| 2026.05.04 | ₩23,671 | ₩24,327 | ₩23,417 | ₩23,511 | -0.68% | 961.5만 |
|---|
| 2026.05.01 | ₩23,685 | ₩24,995 | ₩23,604 | ₩24,153 | +1.98% | 1137.6만 |
|---|
| 2026.04.30 | ₩24,246 | ₩24,474 | ₩23,604 | ₩24,099 | -0.61% | 1193.2만 |
|---|
| 2026.04.29 | ₩23,564 | ₩23,604 | ₩22,909 | ₩23,364 | -0.85% | 1012.2만 |
|---|
| 2026.04.28 | ₩24,059 | ₩24,153 | ₩23,524 | ₩23,859 | -0.83% | 1165.3만 |
|---|
| 2026.04.27 | ₩25,022 | ₩25,129 | ₩24,634 | ₩24,902 | -0.48% | 721.1만 |
|---|
| 2026.04.24 | ₩24,781 | ₩25,356 | ₩24,353 | ₩25,142 | +1.46% | 976.7만 |
|---|
| 2026.04.23 | ₩24,674 | ₩25,022 | ₩23,792 | ₩24,648 | -0.11% | 1261.8만 |
|---|
| 2026.04.22 | ₩24,768 | ₩25,423 | ₩24,206 | ₩25,356 | +2.38% | 1146.1만 |
|---|
| 2026.04.21 | ₩25,570 | ₩25,784 | ₩24,153 | ₩24,193 | -5.39% | 1420.2만 |
|---|
| 2026.04.20 | ₩25,677 | ₩25,998 | ₩25,343 | ₩25,851 | +0.68% | 1138.1만 |
|---|
| 2026.04.17 | ₩26,707 | ₩27,229 | ₩26,012 | ₩26,132 | -2.15% | 1270.7만 |
|---|
| 2026.04.16 | ₩25,851 | ₩26,119 | ₩25,423 | ₩25,557 | -1.14% | 911.3만 |
|---|
| 2026.04.15 | ₩25,918 | ₩26,186 | ₩25,370 | ₩25,570 | -1.34% | 1357.9만 |
|---|
| 2026.04.14 | ₩26,413 | ₩26,801 | ₩26,132 | ₩26,333 | -0.30% | 1393.9만 |
|---|
| 2026.04.13 | ₩25,410 | ₩25,998 | ₩25,370 | ₩25,771 | +1.42% | 1078.4만 |
|---|
| 2026.04.10 | ₩26,172 | ₩26,413 | ₩25,744 | ₩26,025 | -0.56% | 800.2만 |
|---|
| 2026.04.09 | ₩26,359 | ₩26,547 | ₩25,236 | ₩25,811 | -2.08% | 1073.9만 |
|---|
| 2026.04.08 | ₩27,897 | ₩28,151 | ₩25,784 | ₩26,132 | -6.33% | 1618.8만 |
|---|
| 2026.04.07 | ₩25,691 | ₩25,972 | ₩24,902 | ₩25,878 | +0.73% | 1127.3만 |
|---|
| 2026.04.06 | ₩25,410 | ₩25,945 | ₩25,022 | ₩25,570 | +0.63% | 1015.5만 |
|---|
| 2026.04.02 | ₩24,046 | ₩25,758 | ₩24,006 | ₩25,651 | +6.67% | 1162.5만 |
|---|
| 2026.04.01 | ₩25,637 | ₩26,440 | ₩25,209 | ₩25,651 | +0.05% | 1591.8만 |
|---|
| 2026.03.31 | ₩23,591 | ₩25,009 | ₩23,591 | ₩24,915 | +5.61% | 2147.9만 |
|---|
| 2026.03.30 | ₩24,514 | ₩24,688 | ₩22,575 | ₩23,029 | -6.06% | 1674만 |
|---|
| 2026.03.27 | ₩22,869 | ₩24,434 | ₩22,802 | ₩23,979 | +4.85% | 1328.2만 |
|---|
| 2026.03.26 | ₩23,444 | ₩24,099 | ₩22,949 | ₩22,989 | -1.94% | 1517.2만 |
|---|
| 2026.03.25 | ₩25,263 | ₩25,316 | ₩24,260 | ₩24,554 | -2.81% | 1551.1만 |
|---|
| 2026.03.24 | ₩23,444 | ₩24,139 | ₩22,829 | ₩23,979 | +2.28% | 1696.7만 |
|---|
| 2026.03.23 | ₩23,043 | ₩24,420 | ₩22,896 | ₩23,818 | +3.37% | 2534.5만 |
|---|
| 2026.03.20 | ₩23,645 | ₩23,872 | ₩22,160 | ₩23,056 | -2.49% | 3828.7만 |
|---|
| 2026.03.19 | ₩22,468 | ₩23,912 | ₩21,732 | ₩23,551 | +4.82% | 2675.8만 |
|---|
| 2026.03.18 | ₩25,731 | ₩26,012 | ₩24,380 | ₩24,741 | -3.85% | 2126.3만 |
|---|
| 2026.03.17 | ₩26,747 | ₩27,135 | ₩25,945 | ₩26,239 | -1.90% | 1226.7만 |
|---|
| 2026.03.16 | ₩26,386 | ₩26,948 | ₩25,477 | ₩26,587 | +0.76% | 1657.8만 |
|---|
| 2026.03.13 | ₩27,282 | ₩27,643 | ₩25,878 | ₩26,226 | -3.87% | 1704.6만 |
|---|
| 2026.03.12 | ₩28,085 | ₩28,325 | ₩27,015 | ₩27,456 | -2.24% | 1294.8만 |
|---|
| 2026.03.11 | ₩28,459 | ₩28,780 | ₩27,469 | ₩28,285 | -0.61% | 1534만 |
|---|
| 2026.03.10 | ₩29,101 | ₩30,331 | ₩28,713 | ₩29,435 | +1.15% | 1532.7만 |
|---|
| 2026.03.09 | ₩26,520 | ₩28,285 | ₩25,289 | ₩28,192 | +6.30% | 2054만 |
|---|
| 2026.03.06 | ₩27,135 | ₩27,871 | ₩26,613 | ₩27,269 | +0.49% | 1712.5만 |
|---|
| 2026.03.05 | ₩28,205 | ₩28,472 | ₩26,881 | ₩27,817 | -1.38% | 2197.2만 |
|---|
| 2026.03.04 | ₩29,529 | ₩29,957 | ₩28,673 | ₩29,101 | -1.45% | 1567만 |
|---|
| 2026.03.03 | ₩30,050 | ₩30,291 | ₩27,403 | ₩29,021 | -3.43% | 2994.8만 |
|---|
| 2026.03.02 | ₩32,551 | ₩32,966 | ₩30,987 | ₩32,939 | +1.19% | 2415.1만 |
|---|
| 2026.02.27 | ₩33,073 | ₩33,447 | ₩32,391 | ₩33,314 | +0.73% | 2406.3만 |
|---|
| 2026.02.26 | ₩30,425 | ₩32,912 | ₩30,331 | ₩32,819 | +7.87% | 2012.4만 |
|---|
| 2026.02.25 | ₩32,538 | ₩32,632 | ₩31,120 | ₩31,174 | -4.19% | 1716.6만 |
|---|
| 2026.02.24 | ₩31,120 | ₩32,150 | ₩30,024 | ₩31,615 | +1.59% | 1831만 |
|---|
| 2026.02.23 | ₩32,698 | ₩33,715 | ₩31,615 | ₩32,083 | -1.88% | 2525.6만 |
|---|
| 2026.02.20 | ₩31,201 | ₩32,177 | ₩29,529 | ₩32,123 | +2.96% | 3340.9만 |
|---|
| 2026.02.19 | ₩29,542 | ₩30,559 | ₩28,753 | ₩30,478 | +3.17% | 2269만 |
|---|
| 2026.02.18 | ₩30,920 | ₩31,468 | ₩29,288 | ₩29,449 | -4.76% | 2786.5만 |
|---|
| 2026.02.17 | ₩29,489 | ₩29,489 | ₩27,376 | ₩28,406 | -3.67% | 2417.4만 |
|---|
| 2026.02.13 | ₩28,566 | ₩30,585 | ₩28,459 | ₩30,224 | +5.81% | 1716.8만 |
|---|
| 2026.02.12 | ₩31,321 | ₩31,522 | ₩27,777 | ₩27,937 | -10.80% | 3357.2만 |
|---|
| 2026.02.11 | ₩32,177 | ₩32,444 | ₩30,104 | ₩31,682 | -1.54% | 1829.3만 |
|---|
| 2026.02.10 | ₩31,441 | ₩31,909 | ₩30,679 | ₩30,733 | -2.25% | 1417.1만 |
|---|
| 2026.02.09 | ₩31,241 | ₩32,257 | ₩30,933 | ₩32,016 | +2.48% | 1827.8만 |
|---|
| 2026.02.06 | ₩29,663 | ₩31,040 | ₩29,623 | ₩30,452 | +2.66% | 1905.3만 |
|---|
| 2026.02.05 | ₩29,088 | ₩30,599 | ₩27,951 | ₩28,499 | -2.02% | 2461.3만 |
|---|
| 2026.02.04 | ₩32,377 | ₩32,632 | ₩29,114 | ₩30,906 | -4.54% | 2581.6만 |
|---|
| 2026.02.03 | ₩31,495 | ₩31,669 | ₩29,596 | ₩31,348 | -0.47% | 3129.9만 |
|---|
| 2026.02.02 | ₩29,850 | ₩30,719 | ₩28,018 | ₩28,820 | -3.45% | 2962.6만 |
|---|
| 2026.01.30 | ₩31,548 | ₩33,434 | ₩29,596 | ₩30,117 | -4.54% | 4927.6만 |
|---|
| 2026.01.29 | ₩36,844 | ₩37,446 | ₩33,849 | ₩35,199 | -4.46% | 3702.6만 |
|---|
| 2026.01.28 | ₩38,703 | ₩38,770 | ₩35,748 | ₩36,363 | -6.05% | 3765.2만 |
|---|
| 2026.01.27 | ₩39,920 | ₩40,107 | ₩36,216 | ₩37,861 | -5.16% | 4316.2만 |
|---|
| 2026.01.26 | ₩44,935 | ₩45,698 | ₩39,867 | ₩40,081 | -10.80% | 5377.6만 |
|---|
| 2026.01.23 | ₩42,622 | ₩43,009 | ₩40,990 | ₩42,541 | -0.19% | 3182.8만 |
|---|
| 2026.01.22 | ₩39,038 | ₩42,434 | ₩38,877 | ₩41,846 | +7.19% | 3239.2만 |
|---|
| 2026.01.21 | ₩39,051 | ₩39,225 | ₩37,205 | ₩38,623 | -1.10% | 3776.6만 |
|---|
| 2026.01.20 | ₩37,513 | ₩37,914 | ₩35,627 | ₩37,767 | +0.68% | 3500.4만 |
|---|
| 2026.01.16 | ₩32,899 | ₩35,547 | ₩32,150 | ₩35,494 | +7.89% | 2834.8만 |
|---|
| 2026.01.15 | ₩31,481 | ₩33,956 | ₩31,067 | ₩33,728 | +7.14% | 2254.7만 |
|---|
| 2026.01.14 | ₩33,768 | ₩33,902 | ₩31,455 | ₩31,829 | -5.74% | 2419.4만 |
|---|
| 2026.01.13 | ₩33,621 | ₩34,076 | ₩32,164 | ₩32,511 | -3.30% | 2262.2만 |
|---|
| 2026.01.12 | ₩32,003 | ₩33,287 | ₩31,107 | ₩32,712 | +2.21% | 2565.7만 |
|---|
| 2026.01.09 | ₩28,740 | ₩30,251 | ₩28,325 | ₩30,024 | +4.47% | 2040.6만 |
|---|
| 2026.01.08 | ₩27,376 | ₩28,245 | ₩27,028 | ₩28,098 | +2.64% | 1688.4만 |
|---|
| 2026.01.07 | ₩28,205 | ₩28,633 | ₩25,824 | ₩28,579 | +1.33% | 2703.7만 |
|---|
| 2026.01.06 | ₩26,787 | ₩29,796 | ₩26,613 | ₩29,783 | +11.18% | 2940.9만 |
|---|
| 2026.01.05 | ₩25,945 | ₩27,362 | ₩25,557 | ₩26,386 | +1.70% | 2205.3만 |
|---|
| 2026.01.02 | ₩26,279 | ₩26,319 | ₩24,126 | ₩25,236 | -3.97% | 1777.7만 |
|---|
| 2025.12.31 | ₩25,396 | ₩26,292 | ₩25,316 | ₩25,664 | +1.05% | 1448.7만 |
|---|
| 2025.12.30 | ₩26,306 | ₩26,667 | ₩25,677 | ₩26,065 | -0.92% | 1750.6만 |
|---|
| 2025.12.29 | ₩25,651 | ₩26,440 | ₩25,009 | ₩25,677 | +0.10% | 2363.3만 |
|---|
| 2025.12.26 | ₩27,189 | ₩27,255 | ₩26,239 | ₩27,015 | -0.64% | 2025.2만 |
|---|
| 2025.12.24 | ₩27,255 | ₩27,255 | ₩25,985 | ₩26,520 | -2.70% | 1125.6만 |
|---|
| 2025.12.23 | ₩28,138 | ₩28,339 | ₩26,560 | ₩27,148 | -3.52% | 1952.8만 |
|---|
| 2025.12.22 | ₩27,416 | ₩28,018 | ₩27,082 | ₩27,483 | +0.24% | 2363.5만 |
|---|
| 2025.12.19 | ₩25,624 | ₩27,509 | ₩25,610 | ₩26,306 | +2.66% | 1.4억 |
|---|
| 2025.12.18 | ₩25,744 | ₩26,694 | ₩25,396 | ₩25,450 | -1.14% | 1861.5만 |
|---|
| 2025.12.17 | ₩26,252 | ₩26,386 | ₩25,557 | ₩25,958 | -1.12% | 1941.5만 |
|---|
| 2025.12.16 | ₩25,009 | ₩25,811 | ₩24,768 | ₩25,437 | +1.71% | 1618.8만 |
|---|
| 2025.12.15 | ₩26,252 | ₩26,399 | ₩24,795 | ₩25,196 | -4.02% | 1775.9만 |
|---|
| 2025.12.12 | ₩26,801 | ₩27,001 | ₩24,594 | ₩25,156 | -6.14% | 2549.2만 |
|---|
| 2025.12.11 | ₩23,444 | ₩26,319 | ₩23,190 | ₩25,878 | +10.38% | 3434.1만 |
|---|
| 2025.12.10 | ₩22,521 | ₩23,324 | ₩22,267 | ₩22,989 | +2.08% | 1780만 |
|---|
| 2025.12.09 | ₩21,384 | ₩23,110 | ₩21,331 | ₩22,735 | +6.32% | 1683.6만 |
|---|
| 2025.12.08 | ₩22,722 | ₩22,815 | ₩21,184 | ₩21,197 | -6.71% | 1520.5만 |
|---|
| 2025.12.05 | ₩22,815 | ₩23,377 | ₩22,374 | ₩22,695 | -0.53% | 1647.3만 |
|---|
| 2025.12.04 | ₩22,775 | ₩23,069 | ₩22,254 | ₩22,494 | -1.23% | 1662만 |
|---|
| 2025.12.03 | ₩23,604 | ₩24,233 | ₩23,016 | ₩23,217 | -1.64% | 1520.7만 |
|---|
| 2025.12.02 | ₩22,896 | ₩23,471 | ₩22,066 | ₩23,431 | +2.34% | 2095.1만 |
|---|
| 2025.12.01 | ₩23,056 | ₩23,270 | ₩22,133 | ₩22,869 | -0.81% | 2452.9만 |
|---|
| 2025.11.28 | ₩21,933 | ₩22,682 | ₩21,745 | ₩22,494 | +2.56% | 1411.6만 |
|---|
| 2025.11.26 | ₩20,248 | ₩21,679 | ₩20,114 | ₩21,358 | +5.48% | 1971.8만 |
|---|
| 2025.11.25 | ₩19,378 | ₩20,408 | ₩19,245 | ₩20,034 | +3.38% | 1596.3만 |
|---|
| 2025.11.24 | ₩17,907 | ₩19,432 | ₩17,894 | ₩19,338 | +7.99% | 1477.7만 |
|---|
| 2025.11.21 | ₩17,613 | ₩17,921 | ₩17,118 | ₩17,894 | +1.59% | 2358.8만 |
|---|
| 2025.11.20 | ₩19,057 | ₩19,646 | ₩17,533 | ₩17,667 | -7.30% | 1685.4만 |
|---|
| 2025.11.19 | ₩19,271 | ₩19,860 | ₩18,415 | ₩18,870 | -2.08% | 1147.6만 |
|---|
| 2025.11.18 | ₩18,857 | ₩19,231 | ₩18,509 | ₩18,803 | -0.28% | 1209.2만 |
|---|
| 2025.11.17 | ₩19,124 | ₩19,673 | ₩18,282 | ₩18,696 | -2.24% | 1370.3만 |
|---|
| 2025.11.14 | ₩18,603 | ₩19,806 | ₩18,295 | ₩19,525 | +4.96% | 1372.8만 |
|---|
| 2025.11.13 | ₩20,729 | ₩20,756 | ₩19,646 | ₩19,846 | -4.26% | 1716.4만 |
|---|
| 2025.11.12 | ₩19,953 | ₩21,531 | ₩19,793 | ₩20,769 | +4.09% | 2074.5만 |
|---|
| 2025.11.11 | ₩20,288 | ₩20,528 | ₩19,285 | ₩19,753 | -2.64% | 1170.9만 |
|---|
| 2025.11.10 | ₩19,432 | ₩20,462 | ₩19,298 | ₩20,087 | +3.37% | 1940.4만 |
|---|
| 2025.11.07 | ₩18,135 | ₩18,803 | ₩17,720 | ₩18,563 | +2.36% | 1952.3만 |
|---|
| 2025.11.06 | ₩18,482 | ₩20,622 | ₩17,827 | ₩18,121 | -1.95% | 3636.7만 |
|---|
| 2025.11.05 | ₩16,316 | ₩16,557 | ₩15,794 | ₩16,195 | -0.74% | 1727.8만 |
|---|
| 2025.11.04 | ₩16,329 | ₩16,637 | ₩15,821 | ₩16,008 | -1.97% | 1635만 |
|---|
| 2025.11.03 | ₩17,091 | ₩17,680 | ₩16,757 | ₩17,065 | -0.16% | 1809.5만 |
|---|
| 2025.10.31 | ₩17,252 | ₩17,319 | ₩16,811 | ₩17,212 | -0.23% | 2564.8만 |
|---|
| 2025.10.30 | ₩16,530 | ₩17,439 | ₩16,516 | ₩17,252 | +4.37% | 1387.1만 |
|---|
| 2025.10.29 | ₩17,653 | ₩17,720 | ₩16,583 | ₩16,757 | -5.08% | 1856.6만 |
|---|
| 2025.10.28 | ₩16,249 | ₩17,265 | ₩16,088 | ₩17,051 | +4.94% | 1344.4만 |
|---|
| 2025.10.27 | ₩16,597 | ₩17,212 | ₩16,075 | ₩16,530 | -0.40% | 1673.8만 |
|---|
| 2025.10.24 | ₩17,011 | ₩17,493 | ₩16,918 | ₩17,319 | +1.81% | 1286.2만 |
|---|
| 2025.10.23 | ₩17,787 | ₩17,854 | ₩17,198 | ₩17,292 | -2.78% | 1383.1만 |
|---|
| 2025.10.22 | ₩16,503 | ₩17,653 | ₩16,436 | ₩17,372 | +5.27% | 1672.5만 |
|---|
| 2025.10.21 | ₩17,359 | ₩17,600 | ₩16,891 | ₩17,132 | -1.31% | 2066.8만 |
|---|
| 2025.10.20 | ₩19,138 | ₩19,472 | ₩18,777 | ₩19,352 | +1.12% | 1311만 |
|---|
| 2025.10.17 | ₩19,780 | ₩19,900 | ₩18,135 | ₩18,629 | -5.81% | 2489.3만 |
|---|
| 2025.10.16 | ₩19,111 | ₩20,649 | ₩18,857 | ₩20,381 | +6.65% | 2711.6만 |
|---|
| 2025.10.15 | ₩18,456 | ₩19,579 | ₩18,402 | ₩18,937 | +2.61% | 2214.7만 |
|---|
| 2025.10.14 | ₩17,586 | ₩18,255 | ₩17,506 | ₩17,774 | +1.06% | 1362.5만 |
|---|
| 2025.10.13 | ₩18,054 | ₩18,362 | ₩17,800 | ₩18,028 | -0.15% | 1918만 |
|---|
| 2025.10.10 | ₩17,426 | ₩17,586 | ₩16,557 | ₩16,770 | -3.76% | 1992.2만 |
|---|
| 2025.10.09 | ₩18,322 | ₩18,509 | ₩16,730 | ₩17,105 | -6.64% | 2379.7만 |
|---|
| 2025.10.08 | ₩16,597 | ₩17,867 | ₩16,329 | ₩17,840 | +7.49% | 2275.5만 |
|---|
| 2025.10.07 | ₩16,650 | ₩16,664 | ₩15,981 | ₩15,981 | -4.02% | 1661.8만 |
|---|
| 2025.10.06 | ₩16,155 | ₩17,011 | ₩16,048 | ₩16,677 | +3.23% | 1893.4만 |
|---|
| 2025.10.03 | ₩16,048 | ₩16,316 | ₩15,487 | ₩15,915 | -0.83% | 2103.1만 |
|---|
| 2025.10.02 | ₩16,543 | ₩16,677 | ₩15,473 | ₩16,129 | -2.51% | 1742.7만 |
|---|
| 2025.10.01 | ₩16,343 | ₩16,784 | ₩16,142 | ₩16,396 | +0.33% | 1567.8만 |
|---|
| 2025.09.30 | ₩15,460 | ₩16,396 | ₩15,353 | ₩16,182 | +4.67% | 2072.6만 |
|---|
| 2025.09.29 | ₩16,048 | ₩16,102 | ₩15,674 | ₩15,901 | -0.92% | 2353.3만 |
|---|
| 2025.09.26 | ₩15,567 | ₩15,995 | ₩15,406 | ₩15,607 | +0.26% | 2428.3만 |
|---|
| 2025.09.25 | ₩14,912 | ₩15,634 | ₩14,805 | ₩15,420 | +3.41% | 2566.1만 |
|---|