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 | ₩22,833 | ₩23,316 | ₩22,646 | ₩22,900 | +0.29% | 2909.3만 |
| 2026.10.08 | ₩21,760 | ₩22,498 | ₩21,760 | ₩22,444 | +3.14% | 3722.9만 |
| 2026.10.07 | ₩21,800 | ₩22,230 | ₩21,693 | ₩21,988 | +0.86% | 4135.6만 |
| 2026.10.06 | ₩22,941 | ₩23,182 | ₩22,377 | ₩22,941 | 0.00% | 2536.4만 |
| 2026.10.05 | ₩23,370 | ₩23,383 | ₩22,283 | ₩22,820 | -2.35% | 3731.8만 |
| 2026.10.02 | ₩23,128 | ₩23,343 | ₩22,699 | ₩23,075 | -0.23% | 3340.7만 |
| 2026.10.01 | ₩22,713 | ₩23,196 | ₩22,672 | ₩22,807 | +0.41% | 2377.5만 |
| 2026.09.30 | ₩23,142 | ₩23,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,847 |
| -1.28% |
| 3709.1만 |
| 2026.09.29 | ₩22,833 | ₩23,128 | ₩22,404 | ₩23,008 | +0.76% | 3488만 |
|---|
| 2026.09.28 | ₩23,008 | ₩23,652 | ₩22,739 | ₩22,820 | -0.82% | 3973.6만 |
|---|
| 2026.09.25 | ₩24,135 | ₩24,551 | ₩23,665 | ₩24,403 | +1.11% | 2216.8만 |
|---|
| 2026.09.24 | ₩24,229 | ₩24,430 | ₩23,719 | ₩24,068 | -0.66% | 3903.6만 |
|---|
| 2026.09.23 | ₩24,685 | ₩24,792 | ₩23,960 | ₩24,510 | -0.71% | 6889.8만 |
|---|
| 2026.09.22 | ₩24,685 | ₩25,879 | ₩24,497 | ₩25,530 | +3.42% | 4914.8만 |
|---|
| 2026.09.21 | ₩25,463 | ₩25,543 | ₩23,960 | ₩24,618 | -3.32% | 4201.2만 |
|---|
| 2026.09.18 | ₩25,865 | ₩25,865 | ₩24,940 | ₩25,382 | -1.87% | 5250.5만 |
|---|
| 2026.09.17 | ₩25,087 | ₩25,691 | ₩24,993 | ₩25,436 | +1.39% | 6109.4만 |
|---|
| 2026.09.16 | ₩25,610 | ₩25,691 | ₩23,598 | ₩24,135 | -5.76% | 3742.6만 |
|---|
| 2026.09.15 | ₩25,329 | ₩25,423 | ₩24,416 | ₩25,060 | -1.06% | 4658.1만 |
|---|
| 2026.09.14 | ₩25,516 | ₩25,745 | ₩24,940 | ₩25,248 | -1.05% | 3177.2만 |
|---|
| 2026.09.11 | ₩27,354 | ₩27,770 | ₩26,429 | ₩26,536 | -2.99% | 2310.8만 |
|---|
| 2026.09.10 | ₩26,871 | ₩27,542 | ₩26,496 | ₩26,858 | -0.05% | 2037.8만 |
|---|
| 2026.09.09 | ₩28,159 | ₩28,414 | ₩27,623 | ₩27,972 | -0.67% | 2751.2만 |
|---|
| 2026.09.08 | ₩27,743 | ₩27,958 | ₩27,395 | ₩27,448 | -1.06% | 2552만 |
|---|
| 2026.09.04 | ₩27,663 | ₩28,133 | ₩27,260 | ₩27,743 | +0.29% | 1792.9만 |
|---|
| 2026.09.03 | ₩28,964 | ₩29,005 | ₩27,582 | ₩28,454 | -1.76% | 2948.2만 |
|---|
| 2026.09.02 | ₩26,268 | ₩27,891 | ₩26,268 | ₩27,864 | +6.08% | 2824.9만 |
|---|
| 2026.09.01 | ₩25,436 | ₩27,059 | ₩25,369 | ₩25,637 | +0.79% | 3081.2만 |
|---|
| 2026.08.31 | ₩27,314 | ₩27,435 | ₩26,227 | ₩26,657 | -2.41% | 2485.5만 |
|---|
| 2026.08.28 | ₩28,978 | ₩29,098 | ₩27,046 | ₩27,341 | -5.65% | 2853.2만 |
|---|
| 2026.08.27 | ₩27,582 | ₩28,817 | ₩27,582 | ₩28,750 | +4.23% | 3398.3만 |
|---|
| 2026.08.26 | ₩27,502 | ₩28,347 | ₩27,435 | ₩27,770 | +0.98% | 3545.7만 |
|---|
| 2026.08.25 | ₩26,764 | ₩28,065 | ₩26,643 | ₩28,065 | +4.86% | 3184.7만 |
|---|
| 2026.08.24 | ₩28,133 | ₩28,267 | ₩26,979 | ₩27,368 | -2.72% | 2450.3만 |
|---|
| 2026.08.21 | ₩28,615 | ₩28,776 | ₩27,489 | ₩27,797 | -2.86% | 3048.4만 |
|---|
| 2026.08.20 | ₩27,167 | ₩28,414 | ₩27,153 | ₩27,931 | +2.81% | 3103.7만 |
|---|
| 2026.08.19 | ₩25,476 | ₩27,596 | ₩25,423 | ₩27,556 | +8.16% | 6549.6만 |
|---|
| 2026.08.18 | ₩24,510 | ₩24,725 | ₩23,893 | ₩24,081 | -1.75% | 5651.5만 |
|---|
| 2026.08.17 | ₩24,819 | ₩25,570 | ₩24,671 | ₩25,248 | +1.73% | 4549만 |
|---|
| 2026.08.14 | ₩24,269 | ₩25,262 | ₩24,121 | ₩24,644 | +1.55% | 4116.5만 |
|---|
| 2026.08.13 | ₩23,772 | ₩23,960 | ₩23,357 | ₩23,786 | +0.06% | 3288.5만 |
|---|
| 2026.08.12 | ₩24,470 | ₩24,940 | ₩23,893 | ₩24,282 | -0.77% | 4922.5만 |
|---|
| 2026.08.11 | ₩23,303 | ₩23,853 | ₩23,142 | ₩23,826 | +2.25% | 3585.5만 |
|---|
| 2026.08.10 | ₩22,485 | ₩23,585 | ₩22,364 | ₩23,544 | +4.71% | 4563.8만 |
|---|
| 2026.08.07 | ₩22,619 | ₩22,847 | ₩21,921 | ₩22,605 | -0.06% | 3909.2만 |
|---|
| 2026.08.06 | ₩21,613 | ₩22,015 | ₩21,009 | ₩21,277 | -1.55% | 3550.9만 |
|---|
| 2026.08.05 | ₩22,095 | ₩22,766 | ₩20,888 | ₩22,189 | +0.43% | 4681.2만 |
|---|
| 2026.08.04 | ₩20,123 | ₩21,062 | ₩20,110 | ₩20,647 | +2.60% | 3367.1만 |
|---|
| 2026.08.03 | ₩18,701 | ₩19,493 | ₩18,487 | ₩19,359 | +3.52% | 1992.3만 |
|---|
| 2026.07.31 | ₩19,654 | ₩19,761 | ₩18,701 | ₩18,943 | -3.62% | 2651.9만 |
|---|
| 2026.07.30 | ₩19,573 | ₩20,056 | ₩18,983 | ₩20,029 | +2.33% | 2789만 |
|---|
| 2026.07.29 | ₩19,399 | ₩19,654 | ₩18,500 | ₩18,983 | -2.14% | 4043.1만 |
|---|
| 2026.07.28 | ₩19,895 | ₩20,070 | ₩19,184 | ₩19,520 | -1.89% | 2920.8만 |
|---|
| 2026.07.27 | ₩20,445 | ₩20,593 | ₩19,708 | ₩20,378 | -0.33% | 4246만 |
|---|
| 2026.07.24 | ₩20,620 | ₩20,781 | ₩20,123 | ₩20,311 | -1.50% | 3711.2만 |
|---|
| 2026.07.23 | ₩20,486 | ₩20,754 | ₩19,989 | ₩20,553 | +0.33% | 4831.1만 |
|---|
| 2026.07.22 | ₩20,955 | ₩21,720 | ₩20,875 | ₩21,049 | +0.45% | 3620.6만 |
|---|
| 2026.07.21 | ₩19,748 | ₩20,647 | ₩19,533 | ₩20,512 | +3.87% | 7662.4만 |
|---|
| 2026.07.20 | ₩19,131 | ₩19,439 | ₩18,862 | ₩19,171 | +0.21% | 8966.4만 |
|---|
| 2026.07.17 | ₩19,117 | ₩19,801 | ₩18,903 | ₩19,225 | +0.56% | 7145.1만 |
|---|
| 2026.07.16 | ₩20,137 | ₩20,190 | ₩19,292 | ₩19,479 | -3.26% | 4144.4만 |
|---|
| 2026.07.15 | ₩20,727 | ₩21,076 | ₩19,855 | ₩20,741 | +0.06% | 3838만 |
|---|
| 2026.07.14 | ₩21,331 | ₩21,532 | ₩20,673 | ₩20,794 | -2.52% | 3019.2만 |
|---|
| 2026.07.13 | ₩20,526 | ₩20,700 | ₩20,043 | ₩20,459 | -0.33% | 2571.4만 |
|---|
| 2026.07.10 | ₩21,049 | ₩21,317 | ₩20,673 | ₩21,223 | +0.83% | 2058만 |
|---|
| 2026.07.09 | ₩20,821 | ₩21,545 | ₩20,606 | ₩21,183 | +1.74% | 2292.5만 |
|---|
| 2026.07.08 | ₩20,365 | ₩20,821 | ₩19,681 | ₩20,244 | -0.59% | 2947.6만 |
|---|
| 2026.07.07 | ₩21,666 | ₩21,774 | ₩20,392 | ₩20,875 | -3.65% | 2985.4만 |
|---|
| 2026.07.06 | ₩22,082 | ₩22,337 | ₩21,559 | ₩22,082 | 0.00% | 3812만 |
|---|
| 2026.07.02 | ₩21,666 | ₩22,364 | ₩21,250 | ₩21,908 | +1.11% | 2861만 |
|---|
| 2026.07.01 | ₩20,472 | ₩21,720 | ₩20,419 | ₩20,915 | +2.16% | 2619.4만 |
|---|
| 2026.06.30 | ₩20,834 | ₩20,955 | ₩20,190 | ₩20,700 | -0.64% | 2589.2만 |
|---|
| 2026.06.29 | ₩20,861 | ₩20,902 | ₩20,070 | ₩20,660 | -0.96% | 2404.3만 |
|---|
| 2026.06.26 | ₩20,419 | ₩21,438 | ₩20,298 | ₩20,848 | +2.10% | 1.1억 |
|---|
| 2026.06.25 | ₩20,110 | ₩20,526 | ₩19,399 | ₩20,325 | +1.07% | 3012.7만 |
|---|
| 2026.06.24 | ₩19,345 | ₩19,895 | ₩19,144 | ₩19,479 | +0.69% | 3265.5만 |
|---|
| 2026.06.23 | ₩20,244 | ₩20,741 | ₩19,895 | ₩20,217 | -0.13% | 3749.4만 |
|---|
| 2026.06.22 | ₩20,848 | ₩21,519 | ₩20,741 | ₩21,438 | +2.83% | 2950.7만 |
|---|
| 2026.06.18 | ₩21,613 | ₩22,069 | ₩20,995 | ₩21,411 | -0.93% | 4203.5만 |
|---|
| 2026.06.17 | ₩22,377 | ₩23,316 | ₩21,478 | ₩21,545 | -3.72% | 3620.9만 |
|---|
| 2026.06.16 | ₩22,672 | ₩22,994 | ₩22,136 | ₩22,431 | -1.07% | 2206.1만 |
|---|
| 2026.06.15 | ₩22,230 | ₩22,994 | ₩21,854 | ₩22,350 | +0.54% | 3116.5만 |
|---|
| 2026.06.12 | ₩20,110 | ₩20,647 | ₩19,815 | ₩20,512 | +2.00% | 1720.5만 |
|---|
| 2026.06.11 | ₩18,903 | ₩20,123 | ₩18,661 | ₩20,110 | +6.39% | 2448.2만 |
|---|
| 2026.06.10 | ₩18,876 | ₩19,493 | ₩18,728 | ₩18,849 | -0.14% | 2267.3만 |
|---|
| 2026.06.09 | ₩20,137 | ₩20,258 | ₩18,527 | ₩19,466 | -3.33% | 2235.6만 |
|---|
| 2026.06.08 | ₩20,271 | ₩20,445 | ₩19,761 | ₩19,976 | -1.46% | 2056.2만 |
|---|
| 2026.06.05 | ₩21,800 | ₩21,800 | ₩19,600 | ₩19,828 | -9.05% | 2720.8만 |
|---|
| 2026.06.04 | ₩22,699 | ₩23,035 | ₩22,243 | ₩22,578 | -0.53% | 1989.3만 |
|---|
| 2026.06.03 | ₩23,383 | ₩23,383 | ₩22,350 | ₩22,364 | -4.36% | 1956.7만 |
|---|
| 2026.06.02 | ₩23,611 | ₩23,974 | ₩23,196 | ₩23,880 | +1.14% | 1861.3만 |
|---|
| 2026.06.01 | ₩23,008 | ₩23,759 | ₩22,485 | ₩23,531 | +2.27% | 1757.7만 |
|---|
| 2026.05.29 | ₩23,638 | ₩24,054 | ₩23,061 | ₩23,840 | +0.85% | 1917.7만 |
|---|
| 2026.05.28 | ₩22,377 | ₩23,866 | ₩21,975 | ₩23,598 | +5.46% | 1717.6만 |
|---|
| 2026.05.27 | ₩22,941 | ₩23,249 | ₩22,686 | ₩22,726 | -0.94% | 1073.2만 |
|---|
| 2026.05.26 | ₩23,424 | ₩23,598 | ₩23,048 | ₩23,585 | +0.69% | 977.5만 |
|---|
| 2026.05.22 | ₩22,941 | ₩23,182 | ₩22,417 | ₩22,780 | -0.70% | 1182.7만 |
|---|
| 2026.05.21 | ₩22,431 | ₩23,625 | ₩22,270 | ₩23,209 | +3.47% | 1162.2만 |
|---|
| 2026.05.20 | ₩22,538 | ₩23,102 | ₩22,002 | ₩23,048 | +2.26% | 1022.4만 |
|---|
| 2026.05.19 | ₩22,739 | ₩22,739 | ₩21,827 | ₩21,948 | -3.48% | 1606.3만 |
|---|
| 2026.05.18 | ₩24,121 | ₩24,336 | ₩22,914 | ₩23,155 | -4.00% | 1414.3만 |
|---|
| 2026.05.15 | ₩24,551 | ₩24,685 | ₩23,531 | ₩23,665 | -3.61% | 1550.6만 |
|---|
| 2026.05.14 | ₩27,730 | ₩27,811 | ₩25,892 | ₩26,093 | -5.90% | 1448만 |
|---|
| 2026.05.13 | ₩27,368 | ₩28,575 | ₩26,549 | ₩28,240 | +3.19% | 1539만 |
|---|
| 2026.05.12 | ₩27,059 | ₩27,596 | ₩25,718 | ₩27,596 | +1.98% | 1913.8만 |
|---|
| 2026.05.11 | ₩25,718 | ₩27,972 | ₩25,691 | ₩27,730 | +7.82% | 2535.1만 |
|---|
| 2026.05.08 | ₩24,886 | ₩25,758 | ₩24,524 | ₩24,966 | +0.32% | 1224.9만 |
|---|
| 2026.05.07 | ₩25,664 | ₩26,469 | ₩24,108 | ₩24,242 | -5.54% | 2035.2만 |
|---|
| 2026.05.06 | ₩24,886 | ₩26,308 | ₩23,866 | ₩24,349 | -2.16% | 2360.6만 |
|---|
| 2026.05.05 | ₩23,974 | ₩24,094 | ₩22,847 | ₩22,874 | -4.59% | 1115.3만 |
|---|
| 2026.05.04 | ₩23,746 | ₩24,403 | ₩23,491 | ₩23,585 | -0.68% | 961.5만 |
|---|
| 2026.05.01 | ₩23,759 | ₩25,074 | ₩23,679 | ₩24,229 | +1.98% | 1137.6만 |
|---|
| 2026.04.30 | ₩24,322 | ₩24,551 | ₩23,679 | ₩24,175 | -0.61% | 1193.2만 |
|---|
| 2026.04.29 | ₩23,638 | ₩23,679 | ₩22,981 | ₩23,437 | -0.85% | 1012.2만 |
|---|
| 2026.04.28 | ₩24,135 | ₩24,229 | ₩23,598 | ₩23,933 | -0.83% | 1165.3만 |
|---|
| 2026.04.27 | ₩25,101 | ₩25,208 | ₩24,712 | ₩24,980 | -0.48% | 721.1만 |
|---|
| 2026.04.24 | ₩24,859 | ₩25,436 | ₩24,430 | ₩25,221 | +1.46% | 976.7만 |
|---|
| 2026.04.23 | ₩24,752 | ₩25,101 | ₩23,866 | ₩24,725 | -0.11% | 1261.8만 |
|---|
| 2026.04.22 | ₩24,846 | ₩25,503 | ₩24,282 | ₩25,436 | +2.38% | 1146.1만 |
|---|
| 2026.04.21 | ₩25,651 | ₩25,865 | ₩24,229 | ₩24,269 | -5.39% | 1420.2만 |
|---|
| 2026.04.20 | ₩25,758 | ₩26,080 | ₩25,423 | ₩25,932 | +0.68% | 1138.1만 |
|---|
| 2026.04.17 | ₩26,791 | ₩27,314 | ₩26,093 | ₩26,214 | -2.15% | 1270.7만 |
|---|
| 2026.04.16 | ₩25,932 | ₩26,201 | ₩25,503 | ₩25,637 | -1.14% | 911.3만 |
|---|
| 2026.04.15 | ₩25,999 | ₩26,268 | ₩25,449 | ₩25,651 | -1.34% | 1357.9만 |
|---|
| 2026.04.14 | ₩26,496 | ₩26,885 | ₩26,214 | ₩26,415 | -0.30% | 1393.9만 |
|---|
| 2026.04.13 | ₩25,490 | ₩26,080 | ₩25,449 | ₩25,852 | +1.42% | 1078.4만 |
|---|
| 2026.04.10 | ₩26,254 | ₩26,496 | ₩25,825 | ₩26,107 | -0.56% | 800.2만 |
|---|
| 2026.04.09 | ₩26,442 | ₩26,630 | ₩25,315 | ₩25,892 | -2.08% | 1073.9만 |
|---|
| 2026.04.08 | ₩27,985 | ₩28,240 | ₩25,865 | ₩26,214 | -6.33% | 1618.8만 |
|---|
| 2026.04.07 | ₩25,771 | ₩26,053 | ₩24,980 | ₩25,959 | +0.73% | 1127.3만 |
|---|
| 2026.04.06 | ₩25,490 | ₩26,026 | ₩25,101 | ₩25,651 | +0.63% | 1015.5만 |
|---|
| 2026.04.02 | ₩24,121 | ₩25,838 | ₩24,081 | ₩25,731 | +6.67% | 1162.5만 |
|---|
| 2026.04.01 | ₩25,718 | ₩26,523 | ₩25,288 | ₩25,731 | +0.05% | 1591.8만 |
|---|
| 2026.03.31 | ₩23,665 | ₩25,087 | ₩23,665 | ₩24,993 | +5.61% | 2147.9만 |
|---|
| 2026.03.30 | ₩24,591 | ₩24,765 | ₩22,646 | ₩23,102 | -6.06% | 1674만 |
|---|
| 2026.03.27 | ₩22,941 | ₩24,510 | ₩22,874 | ₩24,054 | +4.85% | 1328.2만 |
|---|
| 2026.03.26 | ₩23,518 | ₩24,175 | ₩23,021 | ₩23,061 | -1.94% | 1517.2만 |
|---|
| 2026.03.25 | ₩25,342 | ₩25,396 | ₩24,336 | ₩24,631 | -2.81% | 1551.1만 |
|---|
| 2026.03.24 | ₩23,518 | ₩24,215 | ₩22,900 | ₩24,054 | +2.28% | 1696.7만 |
|---|
| 2026.03.23 | ₩23,115 | ₩24,497 | ₩22,968 | ₩23,893 | +3.37% | 2534.5만 |
|---|
| 2026.03.20 | ₩23,719 | ₩23,947 | ₩22,230 | ₩23,128 | -2.49% | 3828.7만 |
|---|
| 2026.03.19 | ₩22,538 | ₩23,987 | ₩21,800 | ₩23,625 | +4.82% | 2675.8만 |
|---|
| 2026.03.18 | ₩25,812 | ₩26,093 | ₩24,457 | ₩24,819 | -3.85% | 2126.3만 |
|---|
| 2026.03.17 | ₩26,831 | ₩27,220 | ₩26,026 | ₩26,321 | -1.90% | 1226.7만 |
|---|
| 2026.03.16 | ₩26,469 | ₩27,032 | ₩25,557 | ₩26,670 | +0.76% | 1657.8만 |
|---|
| 2026.03.13 | ₩27,368 | ₩27,730 | ₩25,959 | ₩26,308 | -3.87% | 1704.6만 |
|---|
| 2026.03.12 | ₩28,173 | ₩28,414 | ₩27,100 | ₩27,542 | -2.24% | 1294.8만 |
|---|
| 2026.03.11 | ₩28,548 | ₩28,870 | ₩27,556 | ₩28,374 | -0.61% | 1534만 |
|---|
| 2026.03.10 | ₩29,192 | ₩30,427 | ₩28,803 | ₩29,528 | +1.15% | 1532.7만 |
|---|
| 2026.03.09 | ₩26,603 | ₩28,374 | ₩25,369 | ₩28,280 | +6.30% | 2054만 |
|---|
| 2026.03.06 | ₩27,220 | ₩27,958 | ₩26,697 | ₩27,354 | +0.49% | 1712.5만 |
|---|
| 2026.03.05 | ₩28,294 | ₩28,562 | ₩26,965 | ₩27,904 | -1.38% | 2197.2만 |
|---|
| 2026.03.04 | ₩29,622 | ₩30,051 | ₩28,763 | ₩29,192 | -1.45% | 1567만 |
|---|
| 2026.03.03 | ₩30,145 | ₩30,386 | ₩27,489 | ₩29,112 | -3.43% | 2994.8만 |
|---|
| 2026.03.02 | ₩32,654 | ₩33,069 | ₩31,084 | ₩33,043 | +1.19% | 2415.1만 |
|---|
| 2026.02.27 | ₩33,177 | ₩33,552 | ₩32,493 | ₩33,418 | +0.73% | 2406.3만 |
|---|
| 2026.02.26 | ₩30,520 | ₩33,016 | ₩30,427 | ₩32,922 | +7.87% | 2012.4만 |
|---|
| 2026.02.25 | ₩32,640 | ₩32,734 | ₩31,218 | ₩31,272 | -4.19% | 1716.6만 |
|---|
| 2026.02.24 | ₩31,218 | ₩32,251 | ₩30,118 | ₩31,714 | +1.59% | 1831만 |
|---|
| 2026.02.23 | ₩32,801 | ₩33,821 | ₩31,714 | ₩32,184 | -1.88% | 2525.6만 |
|---|
| 2026.02.20 | ₩31,299 | ₩32,278 | ₩29,622 | ₩32,224 | +2.96% | 3340.9만 |
|---|
| 2026.02.19 | ₩29,635 | ₩30,655 | ₩28,844 | ₩30,574 | +3.17% | 2269만 |
|---|
| 2026.02.18 | ₩31,017 | ₩31,567 | ₩29,380 | ₩29,541 | -4.76% | 2786.5만 |
|---|
| 2026.02.17 | ₩29,581 | ₩29,581 | ₩27,462 | ₩28,495 | -3.67% | 2417.4만 |
|---|
| 2026.02.13 | ₩28,656 | ₩30,681 | ₩28,548 | ₩30,319 | +5.81% | 1716.8만 |
|---|
| 2026.02.12 | ₩31,419 | ₩31,621 | ₩27,864 | ₩28,025 | -10.80% | 3357.2만 |
|---|
| 2026.02.11 | ₩32,278 | ₩32,546 | ₩30,199 | ₩31,782 | -1.54% | 1829.3만 |
|---|
| 2026.02.10 | ₩31,540 | ₩32,010 | ₩30,775 | ₩30,829 | -2.25% | 1417.1만 |
|---|
| 2026.02.09 | ₩31,339 | ₩32,358 | ₩31,030 | ₩32,117 | +2.48% | 1827.8만 |
|---|
| 2026.02.06 | ₩29,756 | ₩31,138 | ₩29,716 | ₩30,547 | +2.66% | 1905.3만 |
|---|
| 2026.02.05 | ₩29,179 | ₩30,695 | ₩28,039 | ₩28,589 | -2.02% | 2461.3만 |
|---|
| 2026.02.04 | ₩32,479 | ₩32,734 | ₩29,206 | ₩31,003 | -4.54% | 2581.6만 |
|---|
| 2026.02.03 | ₩31,594 | ₩31,768 | ₩29,689 | ₩31,446 | -0.47% | 3129.9만 |
|---|
| 2026.02.02 | ₩29,944 | ₩30,816 | ₩28,106 | ₩28,911 | -3.45% | 2962.6만 |
|---|
| 2026.01.30 | ₩31,647 | ₩33,539 | ₩29,689 | ₩30,212 | -4.54% | 4927.6만 |
|---|
| 2026.01.29 | ₩36,960 | ₩37,564 | ₩33,955 | ₩35,310 | -4.46% | 3702.6만 |
|---|
| 2026.01.28 | ₩38,825 | ₩38,892 | ₩35,860 | ₩36,477 | -6.05% | 3765.2만 |
|---|
| 2026.01.27 | ₩40,046 | ₩40,233 | ₩36,329 | ₩37,980 | -5.16% | 4316.2만 |
|---|
| 2026.01.26 | ₩45,076 | ₩45,841 | ₩39,992 | ₩40,207 | -10.80% | 5377.6만 |
|---|
| 2026.01.23 | ₩42,756 | ₩43,145 | ₩41,119 | ₩42,675 | -0.19% | 3182.8만 |
|---|
| 2026.01.22 | ₩39,160 | ₩42,568 | ₩38,999 | ₩41,977 | +7.19% | 3239.2만 |
|---|
| 2026.01.21 | ₩39,174 | ₩39,348 | ₩37,322 | ₩38,744 | -1.10% | 3776.6만 |
|---|
| 2026.01.20 | ₩37,631 | ₩38,033 | ₩35,739 | ₩37,886 | +0.68% | 3500.4만 |
|---|
| 2026.01.16 | ₩33,002 | ₩35,659 | ₩32,251 | ₩35,605 | +7.89% | 2834.8만 |
|---|
| 2026.01.15 | ₩31,580 | ₩34,062 | ₩31,164 | ₩33,834 | +7.14% | 2254.7만 |
|---|
| 2026.01.14 | ₩33,874 | ₩34,009 | ₩31,553 | ₩31,929 | -5.74% | 2419.4만 |
|---|
| 2026.01.13 | ₩33,727 | ₩34,183 | ₩32,265 | ₩32,613 | -3.30% | 2262.2만 |
|---|
| 2026.01.12 | ₩32,104 | ₩33,391 | ₩31,205 | ₩32,815 | +2.21% | 2565.7만 |
|---|
| 2026.01.09 | ₩28,830 | ₩30,346 | ₩28,414 | ₩30,118 | +4.47% | 2040.6만 |
|---|
| 2026.01.08 | ₩27,462 | ₩28,334 | ₩27,113 | ₩28,186 | +2.64% | 1688.4만 |
|---|
| 2026.01.07 | ₩28,294 | ₩28,723 | ₩25,906 | ₩28,669 | +1.33% | 2703.7만 |
|---|
| 2026.01.06 | ₩26,871 | ₩29,890 | ₩26,697 | ₩29,877 | +11.18% | 2940.9만 |
|---|
| 2026.01.05 | ₩26,026 | ₩27,448 | ₩25,637 | ₩26,469 | +1.70% | 2205.3만 |
|---|
| 2026.01.02 | ₩26,362 | ₩26,402 | ₩24,202 | ₩25,315 | -3.97% | 1777.7만 |
|---|
| 2025.12.31 | ₩25,476 | ₩26,375 | ₩25,396 | ₩25,745 | +1.05% | 1448.7만 |
|---|
| 2025.12.30 | ₩26,388 | ₩26,751 | ₩25,758 | ₩26,147 | -0.92% | 1750.6만 |
|---|
| 2025.12.29 | ₩25,731 | ₩26,523 | ₩25,087 | ₩25,758 | +0.10% | 2363.3만 |
|---|
| 2025.12.26 | ₩27,274 | ₩27,341 | ₩26,321 | ₩27,100 | -0.64% | 2025.2만 |
|---|
| 2025.12.24 | ₩27,341 | ₩27,341 | ₩26,067 | ₩26,603 | -2.70% | 1125.6만 |
|---|
| 2025.12.23 | ₩28,226 | ₩28,428 | ₩26,643 | ₩27,234 | -3.52% | 1952.8만 |
|---|
| 2025.12.22 | ₩27,502 | ₩28,106 | ₩27,167 | ₩27,569 | +0.24% | 2363.5만 |
|---|
| 2025.12.19 | ₩25,704 | ₩27,596 | ₩25,691 | ₩26,388 | +2.66% | 1.4억 |
|---|
| 2025.12.18 | ₩25,825 | ₩26,778 | ₩25,476 | ₩25,530 | -1.14% | 1861.5만 |
|---|
| 2025.12.17 | ₩26,335 | ₩26,469 | ₩25,637 | ₩26,040 | -1.12% | 1941.5만 |
|---|
| 2025.12.16 | ₩25,087 | ₩25,892 | ₩24,846 | ₩25,516 | +1.71% | 1618.8만 |
|---|
| 2025.12.15 | ₩26,335 | ₩26,482 | ₩24,873 | ₩25,275 | -4.02% | 1775.9만 |
|---|
| 2025.12.12 | ₩26,885 | ₩27,086 | ₩24,671 | ₩25,235 | -6.14% | 2549.2만 |
|---|
| 2025.12.11 | ₩23,518 | ₩26,402 | ₩23,263 | ₩25,959 | +10.38% | 3434.1만 |
|---|
| 2025.12.10 | ₩22,592 | ₩23,397 | ₩22,337 | ₩23,061 | +2.08% | 1780만 |
|---|
| 2025.12.09 | ₩21,452 | ₩23,182 | ₩21,398 | ₩22,807 | +6.32% | 1683.6만 |
|---|
| 2025.12.08 | ₩22,793 | ₩22,887 | ₩21,250 | ₩21,264 | -6.71% | 1520.5만 |
|---|
| 2025.12.05 | ₩22,887 | ₩23,450 | ₩22,444 | ₩22,766 | -0.53% | 1647.3만 |
|---|
| 2025.12.04 | ₩22,847 | ₩23,142 | ₩22,324 | ₩22,565 | -1.23% | 1662만 |
|---|
| 2025.12.03 | ₩23,679 | ₩24,309 | ₩23,088 | ₩23,289 | -1.64% | 1520.7만 |
|---|
| 2025.12.02 | ₩22,968 | ₩23,544 | ₩22,136 | ₩23,504 | +2.34% | 2095.1만 |
|---|
| 2025.12.01 | ₩23,128 | ₩23,343 | ₩22,203 | ₩22,941 | -0.81% | 2452.9만 |
|---|
| 2025.11.28 | ₩22,002 | ₩22,753 | ₩21,814 | ₩22,565 | +2.56% | 1411.6만 |
|---|
| 2025.11.26 | ₩20,311 | ₩21,747 | ₩20,177 | ₩21,425 | +5.48% | 1971.8만 |
|---|
| 2025.11.25 | ₩19,439 | ₩20,472 | ₩19,305 | ₩20,097 | +3.38% | 1596.3만 |
|---|
| 2025.11.24 | ₩17,963 | ₩19,493 | ₩17,950 | ₩19,399 | +7.99% | 1477.7만 |
|---|
| 2025.11.21 | ₩17,668 | ₩17,977 | ₩17,172 | ₩17,950 | +1.59% | 2358.8만 |
|---|
| 2025.11.20 | ₩19,117 | ₩19,708 | ₩17,588 | ₩17,722 | -7.30% | 1685.4만 |
|---|
| 2025.11.19 | ₩19,332 | ₩19,922 | ₩18,473 | ₩18,929 | -2.08% | 1147.6만 |
|---|
| 2025.11.18 | ₩18,916 | ₩19,292 | ₩18,567 | ₩18,862 | -0.28% | 1209.2만 |
|---|
| 2025.11.17 | ₩19,184 | ₩19,734 | ₩18,339 | ₩18,755 | -2.24% | 1370.3만 |
|---|
| 2025.11.14 | ₩18,661 | ₩19,869 | ₩18,353 | ₩19,587 | +4.96% | 1372.8만 |
|---|
| 2025.11.13 | ₩20,794 | ₩20,821 | ₩19,708 | ₩19,909 | -4.26% | 1716.4만 |
|---|
| 2025.11.12 | ₩20,016 | ₩21,599 | ₩19,855 | ₩20,834 | +4.09% | 2074.5만 |
|---|
| 2025.11.11 | ₩20,351 | ₩20,593 | ₩19,345 | ₩19,815 | -2.64% | 1170.9만 |
|---|
| 2025.11.10 | ₩19,493 | ₩20,526 | ₩19,359 | ₩20,150 | +3.37% | 1940.4만 |
|---|
| 2025.11.07 | ₩18,192 | ₩18,862 | ₩17,776 | ₩18,621 | +2.36% | 1952.3만 |
|---|
| 2025.11.06 | ₩18,540 | ₩20,687 | ₩17,883 | ₩18,178 | -1.95% | 3636.7만 |
|---|
| 2025.11.05 | ₩16,367 | ₩16,609 | ₩15,844 | ₩16,246 | -0.74% | 1727.8만 |
|---|
| 2025.11.04 | ₩16,380 | ₩16,689 | ₩15,871 | ₩16,058 | -1.97% | 1635만 |
|---|
| 2025.11.03 | ₩17,145 | ₩17,735 | ₩16,810 | ₩17,118 | -0.16% | 1809.5만 |
|---|
| 2025.10.31 | ₩17,306 | ₩17,373 | ₩16,863 | ₩17,266 | -0.23% | 2564.8만 |
|---|
| 2025.10.30 | ₩16,582 | ₩17,494 | ₩16,568 | ₩17,306 | +4.37% | 1387.1만 |
|---|
| 2025.10.29 | ₩17,709 | ₩17,776 | ₩16,635 | ₩16,810 | -5.08% | 1856.6만 |
|---|
| 2025.10.28 | ₩16,300 | ₩17,320 | ₩16,139 | ₩17,105 | +4.94% | 1344.4만 |
|---|
| 2025.10.27 | ₩16,649 | ₩17,266 | ₩16,126 | ₩16,582 | -0.40% | 1673.8만 |
|---|
| 2025.10.24 | ₩17,065 | ₩17,548 | ₩16,971 | ₩17,373 | +1.81% | 1286.2만 |
|---|
| 2025.10.23 | ₩17,843 | ₩17,910 | ₩17,252 | ₩17,346 | -2.78% | 1383.1만 |
|---|
| 2025.10.22 | ₩16,555 | ₩17,709 | ₩16,488 | ₩17,427 | +5.27% | 1672.5만 |
|---|
| 2025.10.21 | ₩17,413 | ₩17,655 | ₩16,944 | ₩17,185 | -1.31% | 2066.8만 |
|---|
| 2025.10.20 | ₩19,198 | ₩19,533 | ₩18,836 | ₩19,412 | +1.12% | 1311만 |
|---|
| 2025.10.17 | ₩19,842 | ₩19,962 | ₩18,192 | ₩18,688 | -5.81% | 2489.3만 |
|---|
| 2025.10.16 | ₩19,171 | ₩20,714 | ₩18,916 | ₩20,445 | +6.65% | 2711.6만 |
|---|
| 2025.10.15 | ₩18,514 | ₩19,640 | ₩18,460 | ₩18,996 | +2.61% | 2214.7만 |
|---|
| 2025.10.14 | ₩17,642 | ₩18,312 | ₩17,561 | ₩17,829 | +1.06% | 1362.5만 |
|---|
| 2025.10.13 | ₩18,111 | ₩18,420 | ₩17,856 | ₩18,084 | -0.15% | 1918만 |
|---|
| 2025.10.10 | ₩17,481 | ₩17,642 | ₩16,609 | ₩16,823 | -3.76% | 1992.2만 |
|---|
| 2025.10.09 | ₩18,379 | ₩18,567 | ₩16,783 | ₩17,159 | -6.64% | 2379.7만 |
|---|
| 2025.10.08 | ₩16,649 | ₩17,923 | ₩16,380 | ₩17,896 | +7.49% | 2275.5만 |
|---|
| 2025.10.07 | ₩16,702 | ₩16,716 | ₩16,032 | ₩16,032 | -4.02% | 1661.8만 |
|---|
| 2025.10.06 | ₩16,206 | ₩17,065 | ₩16,099 | ₩16,729 | +3.23% | 1893.4만 |
|---|
| 2025.10.03 | ₩16,099 | ₩16,367 | ₩15,535 | ₩15,965 | -0.83% | 2103.1만 |
|---|
| 2025.10.02 | ₩16,595 | ₩16,729 | ₩15,522 | ₩16,179 | -2.51% | 1742.7만 |
|---|
| 2025.10.01 | ₩16,394 | ₩16,837 | ₩16,193 | ₩16,448 | +0.33% | 1567.8만 |
|---|
| 2025.09.30 | ₩15,508 | ₩16,448 | ₩15,401 | ₩16,233 | +4.67% | 2072.6만 |
|---|
| 2025.09.29 | ₩16,099 | ₩16,152 | ₩15,723 | ₩15,951 | -0.92% | 2353.3만 |
|---|
| 2025.09.26 | ₩15,616 | ₩16,045 | ₩15,455 | ₩15,656 | +0.26% | 2428.3만 |
|---|
| 2025.09.25 | ₩14,958 | ₩15,683 | ₩14,851 | ₩15,468 | +3.41% | 2566.1만 |
|---|