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 | ₩22,769 | ₩23,251 | ₩22,582 | ₩22,836 | +0.29% | 2909.3만 |
| 2026.10.08 | ₩21,699 | ₩22,435 | ₩21,699 | ₩22,381 | +3.14% | 3722.9만 |
| 2026.10.07 | ₩21,739 | ₩22,167 | ₩21,632 | ₩21,926 | +0.86% | 4135.6만 |
| 2026.10.06 | ₩22,876 | ₩23,117 | ₩22,314 | ₩22,876 | 0.00% | 2536.4만 |
| 2026.10.05 | ₩23,304 | ₩23,318 | ₩22,221 | ₩22,756 | -2.35% | 3731.8만 |
| 2026.10.02 | ₩23,063 | ₩23,277 | ₩22,635 | ₩23,010 | -0.23% | 3340.7만 |
| 2026.10.01 | ₩22,649 | ₩23,130 | ₩22,608 | ₩22,742 | +0.41% | 2377.5만 |
| 2026.09.30 | ₩23,077 | ₩23,358 | ₩22,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,782 |
| -1.28% |
| 3709.1만 |
| 2026.09.29 | ₩22,769 | ₩23,063 | ₩22,341 | ₩22,943 | +0.76% | 3488만 |
|---|
| 2026.09.28 | ₩22,943 | ₩23,585 | ₩22,675 | ₩22,756 | -0.82% | 3973.6만 |
|---|
| 2026.09.25 | ₩24,067 | ₩24,481 | ₩23,598 | ₩24,334 | +1.11% | 2216.8만 |
|---|
| 2026.09.24 | ₩24,160 | ₩24,361 | ₩23,652 | ₩24,000 | -0.66% | 3903.6만 |
|---|
| 2026.09.23 | ₩24,615 | ₩24,722 | ₩23,893 | ₩24,441 | -0.71% | 6889.8만 |
|---|
| 2026.09.22 | ₩24,615 | ₩25,806 | ₩24,428 | ₩25,458 | +3.42% | 4914.8만 |
|---|
| 2026.09.21 | ₩25,391 | ₩25,471 | ₩23,893 | ₩24,548 | -3.32% | 4201.2만 |
|---|
| 2026.09.18 | ₩25,792 | ₩25,792 | ₩24,869 | ₩25,311 | -1.87% | 5250.5만 |
|---|
| 2026.09.17 | ₩25,016 | ₩25,618 | ₩24,923 | ₩25,364 | +1.39% | 6109.4만 |
|---|
| 2026.09.16 | ₩25,538 | ₩25,618 | ₩23,532 | ₩24,067 | -5.76% | 3742.6만 |
|---|
| 2026.09.15 | ₩25,257 | ₩25,351 | ₩24,348 | ₩24,990 | -1.06% | 4658.1만 |
|---|
| 2026.09.14 | ₩25,445 | ₩25,672 | ₩24,869 | ₩25,177 | -1.05% | 3177.2만 |
|---|
| 2026.09.11 | ₩27,277 | ₩27,692 | ₩26,354 | ₩26,461 | -2.99% | 2310.8만 |
|---|
| 2026.09.10 | ₩26,796 | ₩27,465 | ₩26,421 | ₩26,782 | -0.05% | 2037.8만 |
|---|
| 2026.09.09 | ₩28,080 | ₩28,334 | ₩27,545 | ₩27,893 | -0.67% | 2751.2만 |
|---|
| 2026.09.08 | ₩27,665 | ₩27,879 | ₩27,317 | ₩27,371 | -1.06% | 2552만 |
|---|
| 2026.09.04 | ₩27,585 | ₩28,053 | ₩27,184 | ₩27,665 | +0.29% | 1792.9만 |
|---|
| 2026.09.03 | ₩28,883 | ₩28,923 | ₩27,505 | ₩28,374 | -1.76% | 2948.2만 |
|---|
| 2026.09.02 | ₩26,194 | ₩27,812 | ₩26,194 | ₩27,786 | +6.08% | 2824.9만 |
|---|
| 2026.09.01 | ₩25,364 | ₩26,983 | ₩25,297 | ₩25,565 | +0.79% | 3081.2만 |
|---|
| 2026.08.31 | ₩27,237 | ₩27,358 | ₩26,154 | ₩26,582 | -2.41% | 2485.5만 |
|---|
| 2026.08.28 | ₩28,896 | ₩29,016 | ₩26,970 | ₩27,264 | -5.65% | 2853.2만 |
|---|
| 2026.08.27 | ₩27,505 | ₩28,736 | ₩27,505 | ₩28,669 | +4.23% | 3398.3만 |
|---|
| 2026.08.26 | ₩27,424 | ₩28,267 | ₩27,358 | ₩27,692 | +0.98% | 3545.7만 |
|---|
| 2026.08.25 | ₩26,689 | ₩27,986 | ₩26,568 | ₩27,986 | +4.86% | 3184.7만 |
|---|
| 2026.08.24 | ₩28,053 | ₩28,187 | ₩26,903 | ₩27,291 | -2.72% | 2450.3만 |
|---|
| 2026.08.21 | ₩28,535 | ₩28,695 | ₩27,411 | ₩27,719 | -2.86% | 3048.4만 |
|---|
| 2026.08.20 | ₩27,090 | ₩28,334 | ₩27,077 | ₩27,853 | +2.81% | 3103.7만 |
|---|
| 2026.08.19 | ₩25,404 | ₩27,518 | ₩25,351 | ₩27,478 | +8.16% | 6549.6만 |
|---|
| 2026.08.18 | ₩24,441 | ₩24,655 | ₩23,826 | ₩24,013 | -1.75% | 5651.5만 |
|---|
| 2026.08.17 | ₩24,749 | ₩25,498 | ₩24,602 | ₩25,177 | +1.73% | 4549만 |
|---|
| 2026.08.14 | ₩24,200 | ₩25,190 | ₩24,053 | ₩24,575 | +1.55% | 4116.5만 |
|---|
| 2026.08.13 | ₩23,705 | ₩23,893 | ₩23,291 | ₩23,719 | +0.06% | 3288.5만 |
|---|
| 2026.08.12 | ₩24,401 | ₩24,869 | ₩23,826 | ₩24,214 | -0.77% | 4922.5만 |
|---|
| 2026.08.11 | ₩23,237 | ₩23,786 | ₩23,077 | ₩23,759 | +2.25% | 3585.5만 |
|---|
| 2026.08.10 | ₩22,421 | ₩23,518 | ₩22,301 | ₩23,478 | +4.71% | 4563.8만 |
|---|
| 2026.08.07 | ₩22,555 | ₩22,782 | ₩21,859 | ₩22,542 | -0.06% | 3909.2만 |
|---|
| 2026.08.06 | ₩21,552 | ₩21,953 | ₩20,950 | ₩21,217 | -1.55% | 3550.9만 |
|---|
| 2026.08.05 | ₩22,033 | ₩22,702 | ₩20,829 | ₩22,127 | +0.43% | 4681.2만 |
|---|
| 2026.08.04 | ₩20,067 | ₩21,003 | ₩20,053 | ₩20,588 | +2.60% | 3367.1만 |
|---|
| 2026.08.03 | ₩18,649 | ₩19,438 | ₩18,435 | ₩19,304 | +3.52% | 1992.3만 |
|---|
| 2026.07.31 | ₩19,598 | ₩19,705 | ₩18,649 | ₩18,889 | -3.62% | 2651.9만 |
|---|
| 2026.07.30 | ₩19,518 | ₩20,000 | ₩18,930 | ₩19,973 | +2.33% | 2789만 |
|---|
| 2026.07.29 | ₩19,344 | ₩19,598 | ₩18,448 | ₩18,930 | -2.14% | 4043.1만 |
|---|
| 2026.07.28 | ₩19,839 | ₩20,013 | ₩19,130 | ₩19,465 | -1.89% | 2920.8만 |
|---|
| 2026.07.27 | ₩20,388 | ₩20,535 | ₩19,652 | ₩20,321 | -0.33% | 4246만 |
|---|
| 2026.07.24 | ₩20,562 | ₩20,722 | ₩20,067 | ₩20,254 | -1.50% | 3711.2만 |
|---|
| 2026.07.23 | ₩20,428 | ₩20,695 | ₩19,933 | ₩20,495 | +0.33% | 4831.1만 |
|---|
| 2026.07.22 | ₩20,896 | ₩21,659 | ₩20,816 | ₩20,990 | +0.45% | 3620.6만 |
|---|
| 2026.07.21 | ₩19,692 | ₩20,588 | ₩19,478 | ₩20,455 | +3.87% | 7662.4만 |
|---|
| 2026.07.20 | ₩19,077 | ₩19,384 | ₩18,809 | ₩19,117 | +0.21% | 8966.4만 |
|---|
| 2026.07.17 | ₩19,063 | ₩19,746 | ₩18,849 | ₩19,170 | +0.56% | 7145.1만 |
|---|
| 2026.07.16 | ₩20,080 | ₩20,134 | ₩19,237 | ₩19,425 | -3.26% | 4144.4만 |
|---|
| 2026.07.15 | ₩20,669 | ₩21,017 | ₩19,799 | ₩20,682 | +0.06% | 3838만 |
|---|
| 2026.07.14 | ₩21,271 | ₩21,471 | ₩20,615 | ₩20,736 | -2.52% | 3019.2만 |
|---|
| 2026.07.13 | ₩20,468 | ₩20,642 | ₩19,986 | ₩20,401 | -0.33% | 2571.4만 |
|---|
| 2026.07.10 | ₩20,990 | ₩21,257 | ₩20,615 | ₩21,164 | +0.83% | 2058만 |
|---|
| 2026.07.09 | ₩20,762 | ₩21,485 | ₩20,548 | ₩21,124 | +1.74% | 2292.5만 |
|---|
| 2026.07.08 | ₩20,308 | ₩20,762 | ₩19,625 | ₩20,187 | -0.59% | 2947.6만 |
|---|
| 2026.07.07 | ₩21,605 | ₩21,712 | ₩20,334 | ₩20,816 | -3.65% | 2985.4만 |
|---|
| 2026.07.06 | ₩22,020 | ₩22,274 | ₩21,498 | ₩22,020 | 0.00% | 3812만 |
|---|
| 2026.07.02 | ₩21,605 | ₩22,301 | ₩21,190 | ₩21,846 | +1.11% | 2861만 |
|---|
| 2026.07.01 | ₩20,415 | ₩21,659 | ₩20,361 | ₩20,856 | +2.16% | 2619.4만 |
|---|
| 2026.06.30 | ₩20,776 | ₩20,896 | ₩20,134 | ₩20,642 | -0.64% | 2589.2만 |
|---|
| 2026.06.29 | ₩20,802 | ₩20,843 | ₩20,013 | ₩20,602 | -0.96% | 2404.3만 |
|---|
| 2026.06.26 | ₩20,361 | ₩21,378 | ₩20,241 | ₩20,789 | +2.10% | 1.1억 |
|---|
| 2026.06.25 | ₩20,053 | ₩20,468 | ₩19,344 | ₩20,267 | +1.07% | 3012.7만 |
|---|
| 2026.06.24 | ₩19,291 | ₩19,839 | ₩19,090 | ₩19,425 | +0.69% | 3265.5만 |
|---|
| 2026.06.23 | ₩20,187 | ₩20,682 | ₩19,839 | ₩20,160 | -0.13% | 3749.4만 |
|---|
| 2026.06.22 | ₩20,789 | ₩21,458 | ₩20,682 | ₩21,378 | +2.83% | 2950.7만 |
|---|
| 2026.06.18 | ₩21,552 | ₩22,006 | ₩20,936 | ₩21,351 | -0.93% | 4203.5만 |
|---|
| 2026.06.17 | ₩22,314 | ₩23,251 | ₩21,418 | ₩21,485 | -3.72% | 3620.9만 |
|---|
| 2026.06.16 | ₩22,608 | ₩22,930 | ₩22,073 | ₩22,368 | -1.07% | 2206.1만 |
|---|
| 2026.06.15 | ₩22,167 | ₩22,930 | ₩21,792 | ₩22,287 | +0.54% | 3116.5만 |
|---|
| 2026.06.12 | ₩20,053 | ₩20,588 | ₩19,759 | ₩20,455 | +2.00% | 1720.5만 |
|---|
| 2026.06.11 | ₩18,849 | ₩20,067 | ₩18,609 | ₩20,053 | +6.39% | 2448.2만 |
|---|
| 2026.06.10 | ₩18,823 | ₩19,438 | ₩18,675 | ₩18,796 | -0.14% | 2267.3만 |
|---|
| 2026.06.09 | ₩20,080 | ₩20,200 | ₩18,475 | ₩19,411 | -3.33% | 2235.6만 |
|---|
| 2026.06.08 | ₩20,214 | ₩20,388 | ₩19,705 | ₩19,920 | -1.46% | 2056.2만 |
|---|
| 2026.06.05 | ₩21,739 | ₩21,739 | ₩19,545 | ₩19,772 | -9.05% | 2720.8만 |
|---|
| 2026.06.04 | ₩22,635 | ₩22,970 | ₩22,180 | ₩22,515 | -0.53% | 1989.3만 |
|---|
| 2026.06.03 | ₩23,318 | ₩23,318 | ₩22,287 | ₩22,301 | -4.36% | 1956.7만 |
|---|
| 2026.06.02 | ₩23,545 | ₩23,906 | ₩23,130 | ₩23,812 | +1.14% | 1861.3만 |
|---|
| 2026.06.01 | ₩22,943 | ₩23,692 | ₩22,421 | ₩23,465 | +2.27% | 1757.7만 |
|---|
| 2026.05.29 | ₩23,572 | ₩23,986 | ₩22,996 | ₩23,772 | +0.85% | 1917.7만 |
|---|
| 2026.05.28 | ₩22,314 | ₩23,799 | ₩21,913 | ₩23,532 | +5.46% | 1717.6만 |
|---|
| 2026.05.27 | ₩22,876 | ₩23,184 | ₩22,622 | ₩22,662 | -0.94% | 1073.2만 |
|---|
| 2026.05.26 | ₩23,358 | ₩23,532 | ₩22,983 | ₩23,518 | +0.69% | 977.5만 |
|---|
| 2026.05.22 | ₩22,876 | ₩23,117 | ₩22,354 | ₩22,716 | -0.70% | 1182.7만 |
|---|
| 2026.05.21 | ₩22,368 | ₩23,558 | ₩22,207 | ₩23,144 | +3.47% | 1162.2만 |
|---|
| 2026.05.20 | ₩22,475 | ₩23,037 | ₩21,940 | ₩22,983 | +2.26% | 1022.4만 |
|---|
| 2026.05.19 | ₩22,675 | ₩22,675 | ₩21,766 | ₩21,886 | -3.48% | 1606.3만 |
|---|
| 2026.05.18 | ₩24,053 | ₩24,267 | ₩22,849 | ₩23,090 | -4.00% | 1414.3만 |
|---|
| 2026.05.15 | ₩24,481 | ₩24,615 | ₩23,465 | ₩23,598 | -3.61% | 1550.6만 |
|---|
| 2026.05.14 | ₩27,652 | ₩27,732 | ₩25,819 | ₩26,020 | -5.90% | 1448만 |
|---|
| 2026.05.13 | ₩27,291 | ₩28,495 | ₩26,475 | ₩28,160 | +3.19% | 1539만 |
|---|
| 2026.05.12 | ₩26,983 | ₩27,518 | ₩25,645 | ₩27,518 | +1.98% | 1913.8만 |
|---|
| 2026.05.11 | ₩25,645 | ₩27,893 | ₩25,618 | ₩27,652 | +7.82% | 2535.1만 |
|---|
| 2026.05.08 | ₩24,816 | ₩25,685 | ₩24,455 | ₩24,896 | +0.32% | 1224.9만 |
|---|
| 2026.05.07 | ₩25,592 | ₩26,394 | ₩24,040 | ₩24,174 | -5.54% | 2035.2만 |
|---|
| 2026.05.06 | ₩24,816 | ₩26,234 | ₩23,799 | ₩24,281 | -2.16% | 2360.6만 |
|---|
| 2026.05.05 | ₩23,906 | ₩24,027 | ₩22,782 | ₩22,809 | -4.59% | 1115.3만 |
|---|
| 2026.05.04 | ₩23,679 | ₩24,334 | ₩23,425 | ₩23,518 | -0.68% | 961.5만 |
|---|
| 2026.05.01 | ₩23,692 | ₩25,003 | ₩23,612 | ₩24,160 | +1.98% | 1137.6만 |
|---|
| 2026.04.30 | ₩24,254 | ₩24,481 | ₩23,612 | ₩24,107 | -0.61% | 1193.2만 |
|---|
| 2026.04.29 | ₩23,572 | ₩23,612 | ₩22,916 | ₩23,371 | -0.85% | 1012.2만 |
|---|
| 2026.04.28 | ₩24,067 | ₩24,160 | ₩23,532 | ₩23,866 | -0.83% | 1165.3만 |
|---|
| 2026.04.27 | ₩25,030 | ₩25,137 | ₩24,642 | ₩24,909 | -0.48% | 721.1만 |
|---|
| 2026.04.24 | ₩24,789 | ₩25,364 | ₩24,361 | ₩25,150 | +1.46% | 976.7만 |
|---|
| 2026.04.23 | ₩24,682 | ₩25,030 | ₩23,799 | ₩24,655 | -0.11% | 1261.8만 |
|---|
| 2026.04.22 | ₩24,776 | ₩25,431 | ₩24,214 | ₩25,364 | +2.38% | 1146.1만 |
|---|
| 2026.04.21 | ₩25,578 | ₩25,792 | ₩24,160 | ₩24,200 | -5.39% | 1420.2만 |
|---|
| 2026.04.20 | ₩25,685 | ₩26,006 | ₩25,351 | ₩25,859 | +0.68% | 1138.1만 |
|---|
| 2026.04.17 | ₩26,715 | ₩27,237 | ₩26,020 | ₩26,140 | -2.15% | 1270.7만 |
|---|
| 2026.04.16 | ₩25,859 | ₩26,127 | ₩25,431 | ₩25,565 | -1.14% | 911.3만 |
|---|
| 2026.04.15 | ₩25,926 | ₩26,194 | ₩25,378 | ₩25,578 | -1.34% | 1357.9만 |
|---|
| 2026.04.14 | ₩26,421 | ₩26,809 | ₩26,140 | ₩26,341 | -0.30% | 1393.9만 |
|---|
| 2026.04.13 | ₩25,418 | ₩26,006 | ₩25,378 | ₩25,779 | +1.42% | 1078.4만 |
|---|
| 2026.04.10 | ₩26,180 | ₩26,421 | ₩25,752 | ₩26,033 | -0.56% | 800.2만 |
|---|
| 2026.04.09 | ₩26,368 | ₩26,555 | ₩25,244 | ₩25,819 | -2.08% | 1073.9만 |
|---|
| 2026.04.08 | ₩27,906 | ₩28,160 | ₩25,792 | ₩26,140 | -6.33% | 1618.8만 |
|---|
| 2026.04.07 | ₩25,699 | ₩25,980 | ₩24,909 | ₩25,886 | +0.73% | 1127.3만 |
|---|
| 2026.04.06 | ₩25,418 | ₩25,953 | ₩25,030 | ₩25,578 | +0.63% | 1015.5만 |
|---|
| 2026.04.02 | ₩24,053 | ₩25,766 | ₩24,013 | ₩25,659 | +6.67% | 1162.5만 |
|---|
| 2026.04.01 | ₩25,645 | ₩26,448 | ₩25,217 | ₩25,659 | +0.05% | 1591.8만 |
|---|
| 2026.03.31 | ₩23,598 | ₩25,016 | ₩23,598 | ₩24,923 | +5.61% | 2147.9만 |
|---|
| 2026.03.30 | ₩24,522 | ₩24,695 | ₩22,582 | ₩23,037 | -6.06% | 1674만 |
|---|
| 2026.03.27 | ₩22,876 | ₩24,441 | ₩22,809 | ₩23,986 | +4.85% | 1328.2만 |
|---|
| 2026.03.26 | ₩23,451 | ₩24,107 | ₩22,956 | ₩22,996 | -1.94% | 1517.2만 |
|---|
| 2026.03.25 | ₩25,271 | ₩25,324 | ₩24,267 | ₩24,562 | -2.81% | 1551.1만 |
|---|
| 2026.03.24 | ₩23,451 | ₩24,147 | ₩22,836 | ₩23,986 | +2.28% | 1696.7만 |
|---|
| 2026.03.23 | ₩23,050 | ₩24,428 | ₩22,903 | ₩23,826 | +3.37% | 2534.5만 |
|---|
| 2026.03.20 | ₩23,652 | ₩23,879 | ₩22,167 | ₩23,063 | -2.49% | 3828.7만 |
|---|
| 2026.03.19 | ₩22,475 | ₩23,920 | ₩21,739 | ₩23,558 | +4.82% | 2675.8만 |
|---|
| 2026.03.18 | ₩25,739 | ₩26,020 | ₩24,388 | ₩24,749 | -3.85% | 2126.3만 |
|---|
| 2026.03.17 | ₩26,756 | ₩27,144 | ₩25,953 | ₩26,247 | -1.90% | 1226.7만 |
|---|
| 2026.03.16 | ₩26,394 | ₩26,956 | ₩25,485 | ₩26,595 | +0.76% | 1657.8만 |
|---|
| 2026.03.13 | ₩27,291 | ₩27,652 | ₩25,886 | ₩26,234 | -3.87% | 1704.6만 |
|---|
| 2026.03.12 | ₩28,093 | ₩28,334 | ₩27,023 | ₩27,465 | -2.24% | 1294.8만 |
|---|
| 2026.03.11 | ₩28,468 | ₩28,789 | ₩27,478 | ₩28,294 | -0.61% | 1534만 |
|---|
| 2026.03.10 | ₩29,110 | ₩30,341 | ₩28,722 | ₩29,445 | +1.15% | 1532.7만 |
|---|
| 2026.03.09 | ₩26,528 | ₩28,294 | ₩25,297 | ₩28,200 | +6.30% | 2054만 |
|---|
| 2026.03.06 | ₩27,144 | ₩27,879 | ₩26,622 | ₩27,277 | +0.49% | 1712.5만 |
|---|
| 2026.03.05 | ₩28,214 | ₩28,481 | ₩26,889 | ₩27,826 | -1.38% | 2197.2만 |
|---|
| 2026.03.04 | ₩29,538 | ₩29,966 | ₩28,682 | ₩29,110 | -1.45% | 1567만 |
|---|
| 2026.03.03 | ₩30,060 | ₩30,301 | ₩27,411 | ₩29,030 | -3.43% | 2994.8만 |
|---|
| 2026.03.02 | ₩32,562 | ₩32,976 | ₩30,996 | ₩32,950 | +1.19% | 2415.1만 |
|---|
| 2026.02.27 | ₩33,083 | ₩33,458 | ₩32,401 | ₩33,324 | +0.73% | 2406.3만 |
|---|
| 2026.02.26 | ₩30,434 | ₩32,923 | ₩30,341 | ₩32,829 | +7.87% | 2012.4만 |
|---|
| 2026.02.25 | ₩32,548 | ₩32,642 | ₩31,130 | ₩31,184 | -4.19% | 1716.6만 |
|---|
| 2026.02.24 | ₩31,130 | ₩32,160 | ₩30,033 | ₩31,625 | +1.59% | 1831만 |
|---|
| 2026.02.23 | ₩32,709 | ₩33,725 | ₩31,625 | ₩32,093 | -1.88% | 2525.6만 |
|---|
| 2026.02.20 | ₩31,210 | ₩32,187 | ₩29,538 | ₩32,133 | +2.96% | 3340.9만 |
|---|
| 2026.02.19 | ₩29,552 | ₩30,568 | ₩28,762 | ₩30,488 | +3.17% | 2269만 |
|---|
| 2026.02.18 | ₩30,929 | ₩31,478 | ₩29,297 | ₩29,458 | -4.76% | 2786.5만 |
|---|
| 2026.02.17 | ₩29,498 | ₩29,498 | ₩27,384 | ₩28,414 | -3.67% | 2417.4만 |
|---|
| 2026.02.13 | ₩28,575 | ₩30,595 | ₩28,468 | ₩30,234 | +5.81% | 1716.8만 |
|---|
| 2026.02.12 | ₩31,331 | ₩31,531 | ₩27,786 | ₩27,946 | -10.80% | 3357.2만 |
|---|
| 2026.02.11 | ₩32,187 | ₩32,455 | ₩30,113 | ₩31,692 | -1.54% | 1829.3만 |
|---|
| 2026.02.10 | ₩31,451 | ₩31,919 | ₩30,689 | ₩30,742 | -2.25% | 1417.1만 |
|---|
| 2026.02.09 | ₩31,251 | ₩32,267 | ₩30,943 | ₩32,026 | +2.48% | 1827.8만 |
|---|
| 2026.02.06 | ₩29,672 | ₩31,050 | ₩29,632 | ₩30,461 | +2.66% | 1905.3만 |
|---|
| 2026.02.05 | ₩29,097 | ₩30,608 | ₩27,960 | ₩28,508 | -2.02% | 2461.3만 |
|---|
| 2026.02.04 | ₩32,388 | ₩32,642 | ₩29,123 | ₩30,916 | -4.54% | 2581.6만 |
|---|
| 2026.02.03 | ₩31,505 | ₩31,679 | ₩29,605 | ₩31,358 | -0.47% | 3129.9만 |
|---|
| 2026.02.02 | ₩29,859 | ₩30,729 | ₩28,026 | ₩28,829 | -3.45% | 2962.6만 |
|---|
| 2026.01.30 | ₩31,558 | ₩33,445 | ₩29,605 | ₩30,127 | -4.54% | 4927.6만 |
|---|
| 2026.01.29 | ₩36,856 | ₩37,458 | ₩33,859 | ₩35,210 | -4.46% | 3702.6만 |
|---|
| 2026.01.28 | ₩38,715 | ₩38,782 | ₩35,759 | ₩36,374 | -6.05% | 3765.2만 |
|---|
| 2026.01.27 | ₩39,933 | ₩40,120 | ₩36,227 | ₩37,873 | -5.16% | 4316.2만 |
|---|
| 2026.01.26 | ₩44,949 | ₩45,712 | ₩39,879 | ₩40,093 | -10.80% | 5377.6만 |
|---|
| 2026.01.23 | ₩42,635 | ₩43,023 | ₩41,003 | ₩42,555 | -0.19% | 3182.8만 |
|---|
| 2026.01.22 | ₩39,050 | ₩42,448 | ₩38,889 | ₩41,859 | +7.19% | 3239.2만 |
|---|
| 2026.01.21 | ₩39,063 | ₩39,237 | ₩37,217 | ₩38,635 | -1.10% | 3776.6만 |
|---|
| 2026.01.20 | ₩37,525 | ₩37,926 | ₩35,638 | ₩37,779 | +0.68% | 3500.4만 |
|---|
| 2026.01.16 | ₩32,909 | ₩35,558 | ₩32,160 | ₩35,505 | +7.89% | 2834.8만 |
|---|
| 2026.01.15 | ₩31,491 | ₩33,966 | ₩31,077 | ₩33,739 | +7.14% | 2254.7만 |
|---|
| 2026.01.14 | ₩33,779 | ₩33,913 | ₩31,465 | ₩31,839 | -5.74% | 2419.4만 |
|---|
| 2026.01.13 | ₩33,632 | ₩34,087 | ₩32,174 | ₩32,521 | -3.30% | 2262.2만 |
|---|
| 2026.01.12 | ₩32,013 | ₩33,297 | ₩31,117 | ₩32,722 | +2.21% | 2565.7만 |
|---|
| 2026.01.09 | ₩28,749 | ₩30,261 | ₩28,334 | ₩30,033 | +4.47% | 2040.6만 |
|---|
| 2026.01.08 | ₩27,384 | ₩28,254 | ₩27,037 | ₩28,107 | +2.64% | 1688.4만 |
|---|
| 2026.01.07 | ₩28,214 | ₩28,642 | ₩25,833 | ₩28,588 | +1.33% | 2703.7만 |
|---|
| 2026.01.06 | ₩26,796 | ₩29,806 | ₩26,622 | ₩29,792 | +11.18% | 2940.9만 |
|---|
| 2026.01.05 | ₩25,953 | ₩27,371 | ₩25,565 | ₩26,394 | +1.70% | 2205.3만 |
|---|
| 2026.01.02 | ₩26,287 | ₩26,328 | ₩24,134 | ₩25,244 | -3.97% | 1777.7만 |
|---|
| 2025.12.31 | ₩25,404 | ₩26,301 | ₩25,324 | ₩25,672 | +1.05% | 1448.7만 |
|---|
| 2025.12.30 | ₩26,314 | ₩26,675 | ₩25,685 | ₩26,073 | -0.92% | 1750.6만 |
|---|
| 2025.12.29 | ₩25,659 | ₩26,448 | ₩25,016 | ₩25,685 | +0.10% | 2363.3만 |
|---|
| 2025.12.26 | ₩27,197 | ₩27,264 | ₩26,247 | ₩27,023 | -0.64% | 2025.2만 |
|---|
| 2025.12.24 | ₩27,264 | ₩27,264 | ₩25,993 | ₩26,528 | -2.70% | 1125.6만 |
|---|
| 2025.12.23 | ₩28,147 | ₩28,348 | ₩26,568 | ₩27,157 | -3.52% | 1952.8만 |
|---|
| 2025.12.22 | ₩27,424 | ₩28,026 | ₩27,090 | ₩27,491 | +0.24% | 2363.5만 |
|---|
| 2025.12.19 | ₩25,632 | ₩27,518 | ₩25,618 | ₩26,314 | +2.66% | 1.4억 |
|---|
| 2025.12.18 | ₩25,752 | ₩26,702 | ₩25,404 | ₩25,458 | -1.14% | 1861.5만 |
|---|
| 2025.12.17 | ₩26,261 | ₩26,394 | ₩25,565 | ₩25,966 | -1.12% | 1941.5만 |
|---|
| 2025.12.16 | ₩25,016 | ₩25,819 | ₩24,776 | ₩25,445 | +1.71% | 1618.8만 |
|---|
| 2025.12.15 | ₩26,261 | ₩26,408 | ₩24,802 | ₩25,204 | -4.02% | 1775.9만 |
|---|
| 2025.12.12 | ₩26,809 | ₩27,010 | ₩24,602 | ₩25,164 | -6.14% | 2549.2만 |
|---|
| 2025.12.11 | ₩23,451 | ₩26,328 | ₩23,197 | ₩25,886 | +10.38% | 3434.1만 |
|---|
| 2025.12.10 | ₩22,528 | ₩23,331 | ₩22,274 | ₩22,996 | +2.08% | 1780만 |
|---|
| 2025.12.09 | ₩21,391 | ₩23,117 | ₩21,338 | ₩22,742 | +6.32% | 1683.6만 |
|---|
| 2025.12.08 | ₩22,729 | ₩22,823 | ₩21,190 | ₩21,204 | -6.71% | 1520.5만 |
|---|
| 2025.12.05 | ₩22,823 | ₩23,384 | ₩22,381 | ₩22,702 | -0.53% | 1647.3만 |
|---|
| 2025.12.04 | ₩22,782 | ₩23,077 | ₩22,261 | ₩22,501 | -1.23% | 1662만 |
|---|
| 2025.12.03 | ₩23,612 | ₩24,241 | ₩23,023 | ₩23,224 | -1.64% | 1520.7만 |
|---|
| 2025.12.02 | ₩22,903 | ₩23,478 | ₩22,073 | ₩23,438 | +2.34% | 2095.1만 |
|---|
| 2025.12.01 | ₩23,063 | ₩23,277 | ₩22,140 | ₩22,876 | -0.81% | 2452.9만 |
|---|
| 2025.11.28 | ₩21,940 | ₩22,689 | ₩21,752 | ₩22,501 | +2.56% | 1411.6만 |
|---|
| 2025.11.26 | ₩20,254 | ₩21,685 | ₩20,120 | ₩21,364 | +5.48% | 1971.8만 |
|---|
| 2025.11.25 | ₩19,384 | ₩20,415 | ₩19,251 | ₩20,040 | +3.38% | 1596.3만 |
|---|
| 2025.11.24 | ₩17,913 | ₩19,438 | ₩17,899 | ₩19,344 | +7.99% | 1477.7만 |
|---|
| 2025.11.21 | ₩17,619 | ₩17,926 | ₩17,124 | ₩17,899 | +1.59% | 2358.8만 |
|---|
| 2025.11.20 | ₩19,063 | ₩19,652 | ₩17,538 | ₩17,672 | -7.30% | 1685.4만 |
|---|
| 2025.11.19 | ₩19,277 | ₩19,866 | ₩18,421 | ₩18,876 | -2.08% | 1147.6만 |
|---|
| 2025.11.18 | ₩18,863 | ₩19,237 | ₩18,515 | ₩18,809 | -0.28% | 1209.2만 |
|---|
| 2025.11.17 | ₩19,130 | ₩19,679 | ₩18,287 | ₩18,702 | -2.24% | 1370.3만 |
|---|
| 2025.11.14 | ₩18,609 | ₩19,813 | ₩18,301 | ₩19,532 | +4.96% | 1372.8만 |
|---|
| 2025.11.13 | ₩20,736 | ₩20,762 | ₩19,652 | ₩19,853 | -4.26% | 1716.4만 |
|---|
| 2025.11.12 | ₩19,960 | ₩21,538 | ₩19,799 | ₩20,776 | +4.09% | 2074.5만 |
|---|
| 2025.11.11 | ₩20,294 | ₩20,535 | ₩19,291 | ₩19,759 | -2.64% | 1170.9만 |
|---|
| 2025.11.10 | ₩19,438 | ₩20,468 | ₩19,304 | ₩20,093 | +3.37% | 1940.4만 |
|---|
| 2025.11.07 | ₩18,140 | ₩18,809 | ₩17,726 | ₩18,568 | +2.36% | 1952.3만 |
|---|
| 2025.11.06 | ₩18,488 | ₩20,629 | ₩17,833 | ₩18,127 | -1.95% | 3636.7만 |
|---|
| 2025.11.05 | ₩16,321 | ₩16,562 | ₩15,799 | ₩16,201 | -0.74% | 1727.8만 |
|---|
| 2025.11.04 | ₩16,334 | ₩16,642 | ₩15,826 | ₩16,013 | -1.97% | 1635만 |
|---|
| 2025.11.03 | ₩17,097 | ₩17,685 | ₩16,762 | ₩17,070 | -0.16% | 1809.5만 |
|---|
| 2025.10.31 | ₩17,257 | ₩17,324 | ₩16,816 | ₩17,217 | -0.23% | 2564.8만 |
|---|
| 2025.10.30 | ₩16,535 | ₩17,445 | ₩16,522 | ₩17,257 | +4.37% | 1387.1만 |
|---|
| 2025.10.29 | ₩17,659 | ₩17,726 | ₩16,588 | ₩16,762 | -5.08% | 1856.6만 |
|---|
| 2025.10.28 | ₩16,254 | ₩17,271 | ₩16,093 | ₩17,057 | +4.94% | 1344.4만 |
|---|
| 2025.10.27 | ₩16,602 | ₩17,217 | ₩16,080 | ₩16,535 | -0.40% | 1673.8만 |
|---|
| 2025.10.24 | ₩17,017 | ₩17,498 | ₩16,923 | ₩17,324 | +1.81% | 1286.2만 |
|---|
| 2025.10.23 | ₩17,792 | ₩17,859 | ₩17,204 | ₩17,297 | -2.78% | 1383.1만 |
|---|
| 2025.10.22 | ₩16,508 | ₩17,659 | ₩16,441 | ₩17,378 | +5.27% | 1672.5만 |
|---|
| 2025.10.21 | ₩17,364 | ₩17,605 | ₩16,896 | ₩17,137 | -1.31% | 2066.8만 |
|---|
| 2025.10.20 | ₩19,144 | ₩19,478 | ₩18,782 | ₩19,358 | +1.12% | 1311만 |
|---|
| 2025.10.17 | ₩19,786 | ₩19,906 | ₩18,140 | ₩18,635 | -5.81% | 2489.3만 |
|---|
| 2025.10.16 | ₩19,117 | ₩20,655 | ₩18,863 | ₩20,388 | +6.65% | 2711.6만 |
|---|
| 2025.10.15 | ₩18,461 | ₩19,585 | ₩18,408 | ₩18,943 | +2.61% | 2214.7만 |
|---|
| 2025.10.14 | ₩17,592 | ₩18,261 | ₩17,512 | ₩17,779 | +1.06% | 1362.5만 |
|---|
| 2025.10.13 | ₩18,060 | ₩18,368 | ₩17,806 | ₩18,033 | -0.15% | 1918만 |
|---|
| 2025.10.10 | ₩17,431 | ₩17,592 | ₩16,562 | ₩16,776 | -3.76% | 1992.2만 |
|---|
| 2025.10.09 | ₩18,328 | ₩18,515 | ₩16,736 | ₩17,110 | -6.64% | 2379.7만 |
|---|
| 2025.10.08 | ₩16,602 | ₩17,873 | ₩16,334 | ₩17,846 | +7.49% | 2275.5만 |
|---|
| 2025.10.07 | ₩16,655 | ₩16,669 | ₩15,986 | ₩15,986 | -4.02% | 1661.8만 |
|---|
| 2025.10.06 | ₩16,160 | ₩17,017 | ₩16,053 | ₩16,682 | +3.23% | 1893.4만 |
|---|
| 2025.10.03 | ₩16,053 | ₩16,321 | ₩15,491 | ₩15,920 | -0.83% | 2103.1만 |
|---|
| 2025.10.02 | ₩16,548 | ₩16,682 | ₩15,478 | ₩16,134 | -2.51% | 1742.7만 |
|---|
| 2025.10.01 | ₩16,348 | ₩16,789 | ₩16,147 | ₩16,401 | +0.33% | 1567.8만 |
|---|
| 2025.09.30 | ₩15,465 | ₩16,401 | ₩15,358 | ₩16,187 | +4.67% | 2072.6만 |
|---|
| 2025.09.29 | ₩16,053 | ₩16,107 | ₩15,679 | ₩15,906 | -0.92% | 2353.3만 |
|---|
| 2025.09.26 | ₩15,572 | ₩16,000 | ₩15,411 | ₩15,612 | +0.26% | 2428.3만 |
|---|
| 2025.09.25 | ₩14,916 | ₩15,639 | ₩14,809 | ₩15,425 | +3.41% | 2566.1만 |
|---|