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 | ₩22,745 | ₩23,226 | ₩22,558 | ₩22,811 | +0.29% | 2909.3만 |
| 2026.10.08 | ₩21,676 | ₩22,411 | ₩21,676 | ₩22,357 | +3.14% | 3722.9만 |
| 2026.10.07 | ₩21,716 | ₩22,143 | ₩21,609 | ₩21,903 | +0.86% | 4135.6만 |
| 2026.10.06 | ₩22,852 | ₩23,092 | ₩22,290 | ₩22,852 | 0.00% | 2536.4만 |
| 2026.10.05 | ₩23,279 | ₩23,293 | ₩22,197 | ₩22,731 | -2.35% | 3731.8만 |
| 2026.10.02 | ₩23,039 | ₩23,252 | ₩22,611 | ₩22,985 | -0.23% | 3340.7만 |
| 2026.10.01 | ₩22,624 | ₩23,105 | ₩22,584 | ₩22,718 | +0.41% | 2377.5만 |
| 2026.09.30 | ₩23,052 | ₩23,333 | ₩22,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,758 |
| -1.28% |
| 3709.1만 |
| 2026.09.29 | ₩22,745 | ₩23,039 | ₩22,317 | ₩22,918 | +0.76% | 3488만 |
|---|
| 2026.09.28 | ₩22,918 | ₩23,560 | ₩22,651 | ₩22,731 | -0.82% | 3973.6만 |
|---|
| 2026.09.25 | ₩24,041 | ₩24,455 | ₩23,573 | ₩24,308 | +1.11% | 2216.8만 |
|---|
| 2026.09.24 | ₩24,134 | ₩24,335 | ₩23,627 | ₩23,974 | -0.66% | 3903.6만 |
|---|
| 2026.09.23 | ₩24,589 | ₩24,696 | ₩23,867 | ₩24,415 | -0.71% | 6889.8만 |
|---|
| 2026.09.22 | ₩24,589 | ₩25,778 | ₩24,402 | ₩25,431 | +3.42% | 4914.8만 |
|---|
| 2026.09.21 | ₩25,364 | ₩25,444 | ₩23,867 | ₩24,522 | -3.32% | 4201.2만 |
|---|
| 2026.09.18 | ₩25,765 | ₩25,765 | ₩24,843 | ₩25,284 | -1.87% | 5250.5만 |
|---|
| 2026.09.17 | ₩24,990 | ₩25,591 | ₩24,896 | ₩25,337 | +1.39% | 6109.4만 |
|---|
| 2026.09.16 | ₩25,511 | ₩25,591 | ₩23,506 | ₩24,041 | -5.76% | 3742.6만 |
|---|
| 2026.09.15 | ₩25,230 | ₩25,324 | ₩24,322 | ₩24,963 | -1.06% | 4658.1만 |
|---|
| 2026.09.14 | ₩25,417 | ₩25,645 | ₩24,843 | ₩25,150 | -1.05% | 3177.2만 |
|---|
| 2026.09.11 | ₩27,248 | ₩27,662 | ₩26,326 | ₩26,433 | -2.99% | 2310.8만 |
|---|
| 2026.09.10 | ₩26,767 | ₩27,435 | ₩26,393 | ₩26,754 | -0.05% | 2037.8만 |
|---|
| 2026.09.09 | ₩28,050 | ₩28,304 | ₩27,515 | ₩27,863 | -0.67% | 2751.2만 |
|---|
| 2026.09.08 | ₩27,636 | ₩27,850 | ₩27,288 | ₩27,342 | -1.06% | 2552만 |
|---|
| 2026.09.04 | ₩27,556 | ₩28,023 | ₩27,155 | ₩27,636 | +0.29% | 1792.9만 |
|---|
| 2026.09.03 | ₩28,852 | ₩28,892 | ₩27,475 | ₩28,344 | -1.76% | 2948.2만 |
|---|
| 2026.09.02 | ₩26,166 | ₩27,783 | ₩26,166 | ₩27,756 | +6.08% | 2824.9만 |
|---|
| 2026.09.01 | ₩25,337 | ₩26,954 | ₩25,270 | ₩25,538 | +0.79% | 3081.2만 |
|---|
| 2026.08.31 | ₩27,208 | ₩27,328 | ₩26,126 | ₩26,553 | -2.41% | 2485.5만 |
|---|
| 2026.08.28 | ₩28,865 | ₩28,985 | ₩26,941 | ₩27,235 | -5.65% | 2853.2만 |
|---|
| 2026.08.27 | ₩27,475 | ₩28,705 | ₩27,475 | ₩28,638 | +4.23% | 3398.3만 |
|---|
| 2026.08.26 | ₩27,395 | ₩28,237 | ₩27,328 | ₩27,662 | +0.98% | 3545.7만 |
|---|
| 2026.08.25 | ₩26,660 | ₩27,956 | ₩26,540 | ₩27,956 | +4.86% | 3184.7만 |
|---|
| 2026.08.24 | ₩28,023 | ₩28,157 | ₩26,874 | ₩27,262 | -2.72% | 2450.3만 |
|---|
| 2026.08.21 | ₩28,504 | ₩28,665 | ₩27,382 | ₩27,689 | -2.86% | 3048.4만 |
|---|
| 2026.08.20 | ₩27,061 | ₩28,304 | ₩27,048 | ₩27,823 | +2.81% | 3103.7만 |
|---|
| 2026.08.19 | ₩25,377 | ₩27,489 | ₩25,324 | ₩27,449 | +8.16% | 6549.6만 |
|---|
| 2026.08.18 | ₩24,415 | ₩24,629 | ₩23,800 | ₩23,987 | -1.75% | 5651.5만 |
|---|
| 2026.08.17 | ₩24,722 | ₩25,471 | ₩24,575 | ₩25,150 | +1.73% | 4549만 |
|---|
| 2026.08.14 | ₩24,175 | ₩25,163 | ₩24,028 | ₩24,549 | +1.55% | 4116.5만 |
|---|
| 2026.08.13 | ₩23,680 | ₩23,867 | ₩23,266 | ₩23,693 | +0.06% | 3288.5만 |
|---|
| 2026.08.12 | ₩24,375 | ₩24,843 | ₩23,800 | ₩24,188 | -0.77% | 4922.5만 |
|---|
| 2026.08.11 | ₩23,212 | ₩23,760 | ₩23,052 | ₩23,734 | +2.25% | 3585.5만 |
|---|
| 2026.08.10 | ₩22,397 | ₩23,493 | ₩22,277 | ₩23,453 | +4.71% | 4563.8만 |
|---|
| 2026.08.07 | ₩22,531 | ₩22,758 | ₩21,836 | ₩22,517 | -0.06% | 3909.2만 |
|---|
| 2026.08.06 | ₩21,529 | ₩21,930 | ₩20,927 | ₩21,195 | -1.55% | 3550.9만 |
|---|
| 2026.08.05 | ₩22,010 | ₩22,678 | ₩20,807 | ₩22,103 | +0.43% | 4681.2만 |
|---|
| 2026.08.04 | ₩20,045 | ₩20,981 | ₩20,032 | ₩20,566 | +2.60% | 3367.1만 |
|---|
| 2026.08.03 | ₩18,629 | ₩19,417 | ₩18,415 | ₩19,284 | +3.52% | 1992.3만 |
|---|
| 2026.07.31 | ₩19,578 | ₩19,684 | ₩18,629 | ₩18,869 | -3.62% | 2651.9만 |
|---|
| 2026.07.30 | ₩19,497 | ₩19,978 | ₩18,909 | ₩19,952 | +2.33% | 2789만 |
|---|
| 2026.07.29 | ₩19,324 | ₩19,578 | ₩18,428 | ₩18,909 | -2.14% | 4043.1만 |
|---|
| 2026.07.28 | ₩19,818 | ₩19,992 | ₩19,110 | ₩19,444 | -1.89% | 2920.8만 |
|---|
| 2026.07.27 | ₩20,366 | ₩20,513 | ₩19,631 | ₩20,299 | -0.33% | 4246만 |
|---|
| 2026.07.24 | ₩20,540 | ₩20,700 | ₩20,045 | ₩20,232 | -1.50% | 3711.2만 |
|---|
| 2026.07.23 | ₩20,406 | ₩20,673 | ₩19,912 | ₩20,473 | +0.33% | 4831.1만 |
|---|
| 2026.07.22 | ₩20,874 | ₩21,636 | ₩20,794 | ₩20,967 | +0.45% | 3620.6만 |
|---|
| 2026.07.21 | ₩19,671 | ₩20,566 | ₩19,457 | ₩20,433 | +3.87% | 7662.4만 |
|---|
| 2026.07.20 | ₩19,056 | ₩19,364 | ₩18,789 | ₩19,096 | +0.21% | 8966.4만 |
|---|
| 2026.07.17 | ₩19,043 | ₩19,725 | ₩18,829 | ₩19,150 | +0.56% | 7145.1만 |
|---|
| 2026.07.16 | ₩20,059 | ₩20,112 | ₩19,217 | ₩19,404 | -3.26% | 4144.4만 |
|---|
| 2026.07.15 | ₩20,647 | ₩20,994 | ₩19,778 | ₩20,660 | +0.06% | 3838만 |
|---|
| 2026.07.14 | ₩21,248 | ₩21,448 | ₩20,593 | ₩20,713 | -2.52% | 3019.2만 |
|---|
| 2026.07.13 | ₩20,446 | ₩20,620 | ₩19,965 | ₩20,379 | -0.33% | 2571.4만 |
|---|
| 2026.07.10 | ₩20,967 | ₩21,235 | ₩20,593 | ₩21,141 | +0.83% | 2058만 |
|---|
| 2026.07.09 | ₩20,740 | ₩21,462 | ₩20,526 | ₩21,101 | +1.74% | 2292.5만 |
|---|
| 2026.07.08 | ₩20,286 | ₩20,740 | ₩19,604 | ₩20,166 | -0.59% | 2947.6만 |
|---|
| 2026.07.07 | ₩21,582 | ₩21,689 | ₩20,313 | ₩20,794 | -3.65% | 2985.4만 |
|---|
| 2026.07.06 | ₩21,996 | ₩22,250 | ₩21,475 | ₩21,996 | 0.00% | 3812만 |
|---|
| 2026.07.02 | ₩21,582 | ₩22,277 | ₩21,168 | ₩21,823 | +1.11% | 2861만 |
|---|
| 2026.07.01 | ₩20,393 | ₩21,636 | ₩20,339 | ₩20,834 | +2.16% | 2619.4만 |
|---|
| 2026.06.30 | ₩20,754 | ₩20,874 | ₩20,112 | ₩20,620 | -0.64% | 2589.2만 |
|---|
| 2026.06.29 | ₩20,780 | ₩20,820 | ₩19,992 | ₩20,580 | -0.96% | 2404.3만 |
|---|
| 2026.06.26 | ₩20,339 | ₩21,355 | ₩20,219 | ₩20,767 | +2.10% | 1.1억 |
|---|
| 2026.06.25 | ₩20,032 | ₩20,446 | ₩19,324 | ₩20,246 | +1.07% | 3012.7만 |
|---|
| 2026.06.24 | ₩19,270 | ₩19,818 | ₩19,070 | ₩19,404 | +0.69% | 3265.5만 |
|---|
| 2026.06.23 | ₩20,166 | ₩20,660 | ₩19,818 | ₩20,139 | -0.13% | 3749.4만 |
|---|
| 2026.06.22 | ₩20,767 | ₩21,435 | ₩20,660 | ₩21,355 | +2.83% | 2950.7만 |
|---|
| 2026.06.18 | ₩21,529 | ₩21,983 | ₩20,914 | ₩21,328 | -0.93% | 4203.5만 |
|---|
| 2026.06.17 | ₩22,290 | ₩23,226 | ₩21,395 | ₩21,462 | -3.72% | 3620.9만 |
|---|
| 2026.06.16 | ₩22,584 | ₩22,905 | ₩22,050 | ₩22,344 | -1.07% | 2206.1만 |
|---|
| 2026.06.15 | ₩22,143 | ₩22,905 | ₩21,769 | ₩22,264 | +0.54% | 3116.5만 |
|---|
| 2026.06.12 | ₩20,032 | ₩20,566 | ₩19,738 | ₩20,433 | +2.00% | 1720.5만 |
|---|
| 2026.06.11 | ₩18,829 | ₩20,045 | ₩18,589 | ₩20,032 | +6.39% | 2448.2만 |
|---|
| 2026.06.10 | ₩18,802 | ₩19,417 | ₩18,655 | ₩18,776 | -0.14% | 2267.3만 |
|---|
| 2026.06.09 | ₩20,059 | ₩20,179 | ₩18,455 | ₩19,390 | -3.33% | 2235.6만 |
|---|
| 2026.06.08 | ₩20,192 | ₩20,366 | ₩19,684 | ₩19,898 | -1.46% | 2056.2만 |
|---|
| 2026.06.05 | ₩21,716 | ₩21,716 | ₩19,524 | ₩19,751 | -9.05% | 2720.8만 |
|---|
| 2026.06.04 | ₩22,611 | ₩22,945 | ₩22,157 | ₩22,491 | -0.53% | 1989.3만 |
|---|
| 2026.06.03 | ₩23,293 | ₩23,293 | ₩22,264 | ₩22,277 | -4.36% | 1956.7만 |
|---|
| 2026.06.02 | ₩23,520 | ₩23,881 | ₩23,105 | ₩23,787 | +1.14% | 1861.3만 |
|---|
| 2026.06.01 | ₩22,918 | ₩23,667 | ₩22,397 | ₩23,440 | +2.27% | 1757.7만 |
|---|
| 2026.05.29 | ₩23,546 | ₩23,961 | ₩22,972 | ₩23,747 | +0.85% | 1917.7만 |
|---|
| 2026.05.28 | ₩22,290 | ₩23,774 | ₩21,889 | ₩23,506 | +5.46% | 1717.6만 |
|---|
| 2026.05.27 | ₩22,852 | ₩23,159 | ₩22,598 | ₩22,638 | -0.94% | 1073.2만 |
|---|
| 2026.05.26 | ₩23,333 | ₩23,506 | ₩22,958 | ₩23,493 | +0.69% | 977.5만 |
|---|
| 2026.05.22 | ₩22,852 | ₩23,092 | ₩22,330 | ₩22,691 | -0.70% | 1182.7만 |
|---|
| 2026.05.21 | ₩22,344 | ₩23,533 | ₩22,183 | ₩23,119 | +3.47% | 1162.2만 |
|---|
| 2026.05.20 | ₩22,451 | ₩23,012 | ₩21,916 | ₩22,958 | +2.26% | 1022.4만 |
|---|
| 2026.05.19 | ₩22,651 | ₩22,651 | ₩21,742 | ₩21,863 | -3.48% | 1606.3만 |
|---|
| 2026.05.18 | ₩24,028 | ₩24,241 | ₩22,825 | ₩23,065 | -4.00% | 1414.3만 |
|---|
| 2026.05.15 | ₩24,455 | ₩24,589 | ₩23,440 | ₩23,573 | -3.61% | 1550.6만 |
|---|
| 2026.05.14 | ₩27,622 | ₩27,703 | ₩25,792 | ₩25,992 | -5.90% | 1448만 |
|---|
| 2026.05.13 | ₩27,262 | ₩28,464 | ₩26,446 | ₩28,130 | +3.19% | 1539만 |
|---|
| 2026.05.12 | ₩26,954 | ₩27,489 | ₩25,618 | ₩27,489 | +1.98% | 1913.8만 |
|---|
| 2026.05.11 | ₩25,618 | ₩27,863 | ₩25,591 | ₩27,622 | +7.82% | 2535.1만 |
|---|
| 2026.05.08 | ₩24,789 | ₩25,658 | ₩24,428 | ₩24,869 | +0.32% | 1224.9만 |
|---|
| 2026.05.07 | ₩25,564 | ₩26,366 | ₩24,014 | ₩24,148 | -5.54% | 2035.2만 |
|---|
| 2026.05.06 | ₩24,789 | ₩26,206 | ₩23,774 | ₩24,255 | -2.16% | 2360.6만 |
|---|
| 2026.05.05 | ₩23,881 | ₩24,001 | ₩22,758 | ₩22,785 | -4.59% | 1115.3만 |
|---|
| 2026.05.04 | ₩23,653 | ₩24,308 | ₩23,399 | ₩23,493 | -0.68% | 961.5만 |
|---|
| 2026.05.01 | ₩23,667 | ₩24,976 | ₩23,587 | ₩24,134 | +1.98% | 1137.6만 |
|---|
| 2026.04.30 | ₩24,228 | ₩24,455 | ₩23,587 | ₩24,081 | -0.61% | 1193.2만 |
|---|
| 2026.04.29 | ₩23,546 | ₩23,587 | ₩22,892 | ₩23,346 | -0.85% | 1012.2만 |
|---|
| 2026.04.28 | ₩24,041 | ₩24,134 | ₩23,506 | ₩23,840 | -0.83% | 1165.3만 |
|---|
| 2026.04.27 | ₩25,003 | ₩25,110 | ₩24,616 | ₩24,883 | -0.48% | 721.1만 |
|---|
| 2026.04.24 | ₩24,763 | ₩25,337 | ₩24,335 | ₩25,123 | +1.46% | 976.7만 |
|---|
| 2026.04.23 | ₩24,656 | ₩25,003 | ₩23,774 | ₩24,629 | -0.11% | 1261.8만 |
|---|
| 2026.04.22 | ₩24,749 | ₩25,404 | ₩24,188 | ₩25,337 | +2.38% | 1146.1만 |
|---|
| 2026.04.21 | ₩25,551 | ₩25,765 | ₩24,134 | ₩24,175 | -5.39% | 1420.2만 |
|---|
| 2026.04.20 | ₩25,658 | ₩25,979 | ₩25,324 | ₩25,832 | +0.68% | 1138.1만 |
|---|
| 2026.04.17 | ₩26,687 | ₩27,208 | ₩25,992 | ₩26,112 | -2.15% | 1270.7만 |
|---|
| 2026.04.16 | ₩25,832 | ₩26,099 | ₩25,404 | ₩25,538 | -1.14% | 911.3만 |
|---|
| 2026.04.15 | ₩25,898 | ₩26,166 | ₩25,351 | ₩25,551 | -1.34% | 1357.9만 |
|---|
| 2026.04.14 | ₩26,393 | ₩26,780 | ₩26,112 | ₩26,313 | -0.30% | 1393.9만 |
|---|
| 2026.04.13 | ₩25,391 | ₩25,979 | ₩25,351 | ₩25,751 | +1.42% | 1078.4만 |
|---|
| 2026.04.10 | ₩26,152 | ₩26,393 | ₩25,725 | ₩26,005 | -0.56% | 800.2만 |
|---|
| 2026.04.09 | ₩26,339 | ₩26,527 | ₩25,217 | ₩25,792 | -2.08% | 1073.9만 |
|---|
| 2026.04.08 | ₩27,876 | ₩28,130 | ₩25,765 | ₩26,112 | -6.33% | 1618.8만 |
|---|
| 2026.04.07 | ₩25,671 | ₩25,952 | ₩24,883 | ₩25,858 | +0.73% | 1127.3만 |
|---|
| 2026.04.06 | ₩25,391 | ₩25,925 | ₩25,003 | ₩25,551 | +0.63% | 1015.5만 |
|---|
| 2026.04.02 | ₩24,028 | ₩25,738 | ₩23,987 | ₩25,631 | +6.67% | 1162.5만 |
|---|
| 2026.04.01 | ₩25,618 | ₩26,420 | ₩25,190 | ₩25,631 | +0.05% | 1591.8만 |
|---|
| 2026.03.31 | ₩23,573 | ₩24,990 | ₩23,573 | ₩24,896 | +5.61% | 2147.9만 |
|---|
| 2026.03.30 | ₩24,495 | ₩24,669 | ₩22,558 | ₩23,012 | -6.06% | 1674만 |
|---|
| 2026.03.27 | ₩22,852 | ₩24,415 | ₩22,785 | ₩23,961 | +4.85% | 1328.2만 |
|---|
| 2026.03.26 | ₩23,426 | ₩24,081 | ₩22,932 | ₩22,972 | -1.94% | 1517.2만 |
|---|
| 2026.03.25 | ₩25,244 | ₩25,297 | ₩24,241 | ₩24,535 | -2.81% | 1551.1만 |
|---|
| 2026.03.24 | ₩23,426 | ₩24,121 | ₩22,811 | ₩23,961 | +2.28% | 1696.7만 |
|---|
| 2026.03.23 | ₩23,025 | ₩24,402 | ₩22,878 | ₩23,800 | +3.37% | 2534.5만 |
|---|
| 2026.03.20 | ₩23,627 | ₩23,854 | ₩22,143 | ₩23,039 | -2.49% | 3828.7만 |
|---|
| 2026.03.19 | ₩22,451 | ₩23,894 | ₩21,716 | ₩23,533 | +4.82% | 2675.8만 |
|---|
| 2026.03.18 | ₩25,711 | ₩25,992 | ₩24,362 | ₩24,722 | -3.85% | 2126.3만 |
|---|
| 2026.03.17 | ₩26,727 | ₩27,115 | ₩25,925 | ₩26,219 | -1.90% | 1226.7만 |
|---|
| 2026.03.16 | ₩26,366 | ₩26,927 | ₩25,457 | ₩26,567 | +0.76% | 1657.8만 |
|---|
| 2026.03.13 | ₩27,262 | ₩27,622 | ₩25,858 | ₩26,206 | -3.87% | 1704.6만 |
|---|
| 2026.03.12 | ₩28,063 | ₩28,304 | ₩26,994 | ₩27,435 | -2.24% | 1294.8만 |
|---|
| 2026.03.11 | ₩28,438 | ₩28,758 | ₩27,449 | ₩28,264 | -0.61% | 1534만 |
|---|
| 2026.03.10 | ₩29,079 | ₩30,308 | ₩28,691 | ₩29,413 | +1.15% | 1532.7만 |
|---|
| 2026.03.09 | ₩26,500 | ₩28,264 | ₩25,270 | ₩28,170 | +6.30% | 2054만 |
|---|
| 2026.03.06 | ₩27,115 | ₩27,850 | ₩26,593 | ₩27,248 | +0.49% | 1712.5만 |
|---|
| 2026.03.05 | ₩28,184 | ₩28,451 | ₩26,861 | ₩27,796 | -1.38% | 2197.2만 |
|---|
| 2026.03.04 | ₩29,507 | ₩29,934 | ₩28,651 | ₩29,079 | -1.45% | 1567만 |
|---|
| 2026.03.03 | ₩30,028 | ₩30,268 | ₩27,382 | ₩28,999 | -3.43% | 2994.8만 |
|---|
| 2026.03.02 | ₩32,527 | ₩32,941 | ₩30,963 | ₩32,914 | +1.19% | 2415.1만 |
|---|
| 2026.02.27 | ₩33,048 | ₩33,422 | ₩32,366 | ₩33,288 | +0.73% | 2406.3만 |
|---|
| 2026.02.26 | ₩30,402 | ₩32,888 | ₩30,308 | ₩32,794 | +7.87% | 2012.4만 |
|---|
| 2026.02.25 | ₩32,513 | ₩32,607 | ₩31,097 | ₩31,150 | -4.19% | 1716.6만 |
|---|
| 2026.02.24 | ₩31,097 | ₩32,126 | ₩30,001 | ₩31,591 | +1.59% | 1831만 |
|---|
| 2026.02.23 | ₩32,674 | ₩33,689 | ₩31,591 | ₩32,059 | -1.88% | 2525.6만 |
|---|
| 2026.02.20 | ₩31,177 | ₩32,153 | ₩29,507 | ₩32,099 | +2.96% | 3340.9만 |
|---|
| 2026.02.19 | ₩29,520 | ₩30,536 | ₩28,732 | ₩30,455 | +3.17% | 2269만 |
|---|
| 2026.02.18 | ₩30,896 | ₩31,444 | ₩29,266 | ₩29,426 | -4.76% | 2786.5만 |
|---|
| 2026.02.17 | ₩29,467 | ₩29,467 | ₩27,355 | ₩28,384 | -3.67% | 2417.4만 |
|---|
| 2026.02.13 | ₩28,544 | ₩30,562 | ₩28,438 | ₩30,202 | +5.81% | 1716.8만 |
|---|
| 2026.02.12 | ₩31,297 | ₩31,498 | ₩27,756 | ₩27,916 | -10.80% | 3357.2만 |
|---|
| 2026.02.11 | ₩32,153 | ₩32,420 | ₩30,081 | ₩31,658 | -1.54% | 1829.3만 |
|---|
| 2026.02.10 | ₩31,418 | ₩31,885 | ₩30,656 | ₩30,709 | -2.25% | 1417.1만 |
|---|
| 2026.02.09 | ₩31,217 | ₩32,233 | ₩30,910 | ₩31,992 | +2.48% | 1827.8만 |
|---|
| 2026.02.06 | ₩29,640 | ₩31,017 | ₩29,600 | ₩30,429 | +2.66% | 1905.3만 |
|---|
| 2026.02.05 | ₩29,066 | ₩30,576 | ₩27,930 | ₩28,478 | -2.02% | 2461.3만 |
|---|
| 2026.02.04 | ₩32,353 | ₩32,607 | ₩29,092 | ₩30,883 | -4.54% | 2581.6만 |
|---|
| 2026.02.03 | ₩31,471 | ₩31,645 | ₩29,573 | ₩31,324 | -0.47% | 3129.9만 |
|---|
| 2026.02.02 | ₩29,827 | ₩30,696 | ₩27,997 | ₩28,798 | -3.45% | 2962.6만 |
|---|
| 2026.01.30 | ₩31,524 | ₩33,409 | ₩29,573 | ₩30,095 | -4.54% | 4927.6만 |
|---|
| 2026.01.29 | ₩36,816 | ₩37,418 | ₩33,823 | ₩35,173 | -4.46% | 3702.6만 |
|---|
| 2026.01.28 | ₩38,674 | ₩38,741 | ₩35,721 | ₩36,335 | -6.05% | 3765.2만 |
|---|
| 2026.01.27 | ₩39,890 | ₩40,077 | ₩36,188 | ₩37,832 | -5.16% | 4316.2만 |
|---|
| 2026.01.26 | ₩44,901 | ₩45,663 | ₩39,837 | ₩40,050 | -10.80% | 5377.6만 |
|---|
| 2026.01.23 | ₩42,589 | ₩42,977 | ₩40,959 | ₩42,509 | -0.19% | 3182.8만 |
|---|
| 2026.01.22 | ₩39,008 | ₩42,402 | ₩38,848 | ₩41,814 | +7.19% | 3239.2만 |
|---|
| 2026.01.21 | ₩39,021 | ₩39,195 | ₩37,177 | ₩38,594 | -1.10% | 3776.6만 |
|---|
| 2026.01.20 | ₩37,485 | ₩37,886 | ₩35,600 | ₩37,739 | +0.68% | 3500.4만 |
|---|
| 2026.01.16 | ₩32,874 | ₩35,520 | ₩32,126 | ₩35,467 | +7.89% | 2834.8만 |
|---|
| 2026.01.15 | ₩31,458 | ₩33,930 | ₩31,043 | ₩33,703 | +7.14% | 2254.7만 |
|---|
| 2026.01.14 | ₩33,743 | ₩33,876 | ₩31,431 | ₩31,805 | -5.74% | 2419.4만 |
|---|
| 2026.01.13 | ₩33,596 | ₩34,050 | ₩32,139 | ₩32,487 | -3.30% | 2262.2만 |
|---|
| 2026.01.12 | ₩31,979 | ₩33,262 | ₩31,084 | ₩32,687 | +2.21% | 2565.7만 |
|---|
| 2026.01.09 | ₩28,718 | ₩30,228 | ₩28,304 | ₩30,001 | +4.47% | 2040.6만 |
|---|
| 2026.01.08 | ₩27,355 | ₩28,224 | ₩27,008 | ₩28,077 | +2.64% | 1688.4만 |
|---|
| 2026.01.07 | ₩28,184 | ₩28,611 | ₩25,805 | ₩28,558 | +1.33% | 2703.7만 |
|---|
| 2026.01.06 | ₩26,767 | ₩29,774 | ₩26,593 | ₩29,761 | +11.18% | 2940.9만 |
|---|
| 2026.01.05 | ₩25,925 | ₩27,342 | ₩25,538 | ₩26,366 | +1.70% | 2205.3만 |
|---|
| 2026.01.02 | ₩26,259 | ₩26,299 | ₩24,108 | ₩25,217 | -3.97% | 1777.7만 |
|---|
| 2025.12.31 | ₩25,377 | ₩26,273 | ₩25,297 | ₩25,645 | +1.05% | 1448.7만 |
|---|
| 2025.12.30 | ₩26,286 | ₩26,647 | ₩25,658 | ₩26,045 | -0.92% | 1750.6만 |
|---|
| 2025.12.29 | ₩25,631 | ₩26,420 | ₩24,990 | ₩25,658 | +0.10% | 2363.3만 |
|---|
| 2025.12.26 | ₩27,168 | ₩27,235 | ₩26,219 | ₩26,994 | -0.64% | 2025.2만 |
|---|
| 2025.12.24 | ₩27,235 | ₩27,235 | ₩25,965 | ₩26,500 | -2.70% | 1125.6만 |
|---|
| 2025.12.23 | ₩28,117 | ₩28,317 | ₩26,540 | ₩27,128 | -3.52% | 1952.8만 |
|---|
| 2025.12.22 | ₩27,395 | ₩27,997 | ₩27,061 | ₩27,462 | +0.24% | 2363.5만 |
|---|
| 2025.12.19 | ₩25,604 | ₩27,489 | ₩25,591 | ₩26,286 | +2.66% | 1.4억 |
|---|
| 2025.12.18 | ₩25,725 | ₩26,674 | ₩25,377 | ₩25,431 | -1.14% | 1861.5만 |
|---|
| 2025.12.17 | ₩26,233 | ₩26,366 | ₩25,538 | ₩25,939 | -1.12% | 1941.5만 |
|---|
| 2025.12.16 | ₩24,990 | ₩25,792 | ₩24,749 | ₩25,417 | +1.71% | 1618.8만 |
|---|
| 2025.12.15 | ₩26,233 | ₩26,380 | ₩24,776 | ₩25,177 | -4.02% | 1775.9만 |
|---|
| 2025.12.12 | ₩26,780 | ₩26,981 | ₩24,575 | ₩25,137 | -6.14% | 2549.2만 |
|---|
| 2025.12.11 | ₩23,426 | ₩26,299 | ₩23,172 | ₩25,858 | +10.38% | 3434.1만 |
|---|
| 2025.12.10 | ₩22,504 | ₩23,306 | ₩22,250 | ₩22,972 | +2.08% | 1780만 |
|---|
| 2025.12.09 | ₩21,368 | ₩23,092 | ₩21,315 | ₩22,718 | +6.32% | 1683.6만 |
|---|
| 2025.12.08 | ₩22,705 | ₩22,798 | ₩21,168 | ₩21,181 | -6.71% | 1520.5만 |
|---|
| 2025.12.05 | ₩22,798 | ₩23,359 | ₩22,357 | ₩22,678 | -0.53% | 1647.3만 |
|---|
| 2025.12.04 | ₩22,758 | ₩23,052 | ₩22,237 | ₩22,477 | -1.23% | 1662만 |
|---|
| 2025.12.03 | ₩23,587 | ₩24,215 | ₩22,999 | ₩23,199 | -1.64% | 1520.7만 |
|---|
| 2025.12.02 | ₩22,878 | ₩23,453 | ₩22,050 | ₩23,413 | +2.34% | 2095.1만 |
|---|
| 2025.12.01 | ₩23,039 | ₩23,252 | ₩22,117 | ₩22,852 | -0.81% | 2452.9만 |
|---|
| 2025.11.28 | ₩21,916 | ₩22,664 | ₩21,729 | ₩22,477 | +2.56% | 1411.6만 |
|---|
| 2025.11.26 | ₩20,232 | ₩21,662 | ₩20,099 | ₩21,342 | +5.48% | 1971.8만 |
|---|
| 2025.11.25 | ₩19,364 | ₩20,393 | ₩19,230 | ₩20,019 | +3.38% | 1596.3만 |
|---|
| 2025.11.24 | ₩17,894 | ₩19,417 | ₩17,880 | ₩19,324 | +7.99% | 1477.7만 |
|---|
| 2025.11.21 | ₩17,600 | ₩17,907 | ₩17,105 | ₩17,880 | +1.59% | 2358.8만 |
|---|
| 2025.11.20 | ₩19,043 | ₩19,631 | ₩17,520 | ₩17,653 | -7.30% | 1685.4만 |
|---|
| 2025.11.19 | ₩19,257 | ₩19,845 | ₩18,402 | ₩18,856 | -2.08% | 1147.6만 |
|---|
| 2025.11.18 | ₩18,843 | ₩19,217 | ₩18,495 | ₩18,789 | -0.28% | 1209.2만 |
|---|
| 2025.11.17 | ₩19,110 | ₩19,658 | ₩18,268 | ₩18,682 | -2.24% | 1370.3만 |
|---|
| 2025.11.14 | ₩18,589 | ₩19,791 | ₩18,281 | ₩19,511 | +4.96% | 1372.8만 |
|---|
| 2025.11.13 | ₩20,713 | ₩20,740 | ₩19,631 | ₩19,831 | -4.26% | 1716.4만 |
|---|
| 2025.11.12 | ₩19,938 | ₩21,515 | ₩19,778 | ₩20,754 | +4.09% | 2074.5만 |
|---|
| 2025.11.11 | ₩20,272 | ₩20,513 | ₩19,270 | ₩19,738 | -2.64% | 1170.9만 |
|---|
| 2025.11.10 | ₩19,417 | ₩20,446 | ₩19,284 | ₩20,072 | +3.37% | 1940.4만 |
|---|
| 2025.11.07 | ₩18,121 | ₩18,789 | ₩17,707 | ₩18,549 | +2.36% | 1952.3만 |
|---|
| 2025.11.06 | ₩18,468 | ₩20,607 | ₩17,814 | ₩18,108 | -1.95% | 3636.7만 |
|---|
| 2025.11.05 | ₩16,303 | ₩16,544 | ₩15,782 | ₩16,183 | -0.74% | 1727.8만 |
|---|
| 2025.11.04 | ₩16,317 | ₩16,624 | ₩15,809 | ₩15,996 | -1.97% | 1635만 |
|---|
| 2025.11.03 | ₩17,079 | ₩17,667 | ₩16,744 | ₩17,052 | -0.16% | 1809.5만 |
|---|
| 2025.10.31 | ₩17,239 | ₩17,306 | ₩16,798 | ₩17,199 | -0.23% | 2564.8만 |
|---|
| 2025.10.30 | ₩16,517 | ₩17,426 | ₩16,504 | ₩17,239 | +4.37% | 1387.1만 |
|---|
| 2025.10.29 | ₩17,640 | ₩17,707 | ₩16,571 | ₩16,744 | -5.08% | 1856.6만 |
|---|
| 2025.10.28 | ₩16,237 | ₩17,252 | ₩16,076 | ₩17,038 | +4.94% | 1344.4만 |
|---|
| 2025.10.27 | ₩16,584 | ₩17,199 | ₩16,063 | ₩16,517 | -0.40% | 1673.8만 |
|---|
| 2025.10.24 | ₩16,998 | ₩17,479 | ₩16,905 | ₩17,306 | +1.81% | 1286.2만 |
|---|
| 2025.10.23 | ₩17,773 | ₩17,840 | ₩17,185 | ₩17,279 | -2.78% | 1383.1만 |
|---|
| 2025.10.22 | ₩16,491 | ₩17,640 | ₩16,424 | ₩17,359 | +5.27% | 1672.5만 |
|---|
| 2025.10.21 | ₩17,346 | ₩17,586 | ₩16,878 | ₩17,119 | -1.31% | 2066.8만 |
|---|
| 2025.10.20 | ₩19,123 | ₩19,457 | ₩18,762 | ₩19,337 | +1.12% | 1311만 |
|---|
| 2025.10.17 | ₩19,765 | ₩19,885 | ₩18,121 | ₩18,615 | -5.81% | 2489.3만 |
|---|
| 2025.10.16 | ₩19,096 | ₩20,633 | ₩18,843 | ₩20,366 | +6.65% | 2711.6만 |
|---|
| 2025.10.15 | ₩18,442 | ₩19,564 | ₩18,388 | ₩18,923 | +2.61% | 2214.7만 |
|---|
| 2025.10.14 | ₩17,573 | ₩18,241 | ₩17,493 | ₩17,760 | +1.06% | 1362.5만 |
|---|
| 2025.10.13 | ₩18,041 | ₩18,348 | ₩17,787 | ₩18,014 | -0.15% | 1918만 |
|---|
| 2025.10.10 | ₩17,413 | ₩17,573 | ₩16,544 | ₩16,758 | -3.76% | 1992.2만 |
|---|
| 2025.10.09 | ₩18,308 | ₩18,495 | ₩16,718 | ₩17,092 | -6.64% | 2379.7만 |
|---|
| 2025.10.08 | ₩16,584 | ₩17,854 | ₩16,317 | ₩17,827 | +7.49% | 2275.5만 |
|---|
| 2025.10.07 | ₩16,638 | ₩16,651 | ₩15,969 | ₩15,969 | -4.02% | 1661.8만 |
|---|
| 2025.10.06 | ₩16,143 | ₩16,998 | ₩16,036 | ₩16,664 | +3.23% | 1893.4만 |
|---|
| 2025.10.03 | ₩16,036 | ₩16,303 | ₩15,475 | ₩15,903 | -0.83% | 2103.1만 |
|---|
| 2025.10.02 | ₩16,531 | ₩16,664 | ₩15,462 | ₩16,116 | -2.51% | 1742.7만 |
|---|
| 2025.10.01 | ₩16,330 | ₩16,771 | ₩16,130 | ₩16,384 | +0.33% | 1567.8만 |
|---|
| 2025.09.30 | ₩15,448 | ₩16,384 | ₩15,341 | ₩16,170 | +4.67% | 2072.6만 |
|---|
| 2025.09.29 | ₩16,036 | ₩16,090 | ₩15,662 | ₩15,889 | -0.92% | 2353.3만 |
|---|
| 2025.09.26 | ₩15,555 | ₩15,983 | ₩15,395 | ₩15,595 | +0.26% | 2428.3만 |
|---|
| 2025.09.25 | ₩14,900 | ₩15,622 | ₩14,793 | ₩15,408 | +3.41% | 2566.1만 |
|---|