시장 데이터를 불러오는 중
전체 종목
핼러도 에너지 과거 주가
Hallador Energy Company - Common Stock · HNRG · NASDAQ
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hallador Energy Company - Common Stock · HNRG · NASDAQ
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,430 | ₩19,564 | ₩18,506 | ₩18,653 | -4.00% | 192만 |
| 2026.10.08 | ₩19,779 | ₩20,623 | ₩19,243 | ₩19,430 | -1.76% | 261.6만 |
| 2026.10.07 | ₩19,363 | ₩19,551 | ₩17,929 | ₩18,291 | -5.54% | 130.5만 |
| 2026.10.06 | ₩18,787 | ₩20,261 | ₩18,653 | ₩19,846 | +5.63% | 102만 |
| 2026.10.05 | ₩18,023 | ₩18,908 | ₩17,916 | ₩18,693 | +3.72% | 59.1만 |
| 2026.10.02 | ₩18,345 | ₩18,841 | ₩17,929 | ₩18,077 | -1.46% | 54.2만 |
| 2026.10.01 | ₩18,586 | ₩18,613 | ₩17,675 | ₩18,117 | -2.52% | 103.8만 |
| 2026.09.30 | ₩18,988 | ₩19,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,586 |
| -2.12% |
| 53만 |
| 2026.09.29 | ₩19,323 | ₩19,390 | ₩18,794 | ₩18,881 | -2.29% | 55.2만 |
|---|
| 2026.09.28 | ₩19,698 | ₩20,073 | ₩18,800 | ₩19,283 | -2.11% | 61.2만 |
|---|
| 2026.09.25 | ₩19,444 | ₩19,832 | ₩19,189 | ₩19,725 | +1.45% | 61.4만 |
|---|
| 2026.09.24 | ₩19,310 | ₩19,685 | ₩18,934 | ₩19,484 | +0.90% | 68.6만 |
|---|
| 2026.09.23 | ₩20,060 | ₩20,100 | ₩19,430 | ₩19,444 | -3.07% | 52.4만 |
|---|
| 2026.09.22 | ₩20,154 | ₩20,442 | ₩20,006 | ₩20,194 | +0.20% | 63.7만 |
|---|
| 2026.09.21 | ₩20,301 | ₩20,502 | ₩20,094 | ₩20,114 | -0.92% | 48.3만 |
|---|
| 2026.09.18 | ₩20,355 | ₩20,650 | ₩19,966 | ₩20,261 | -0.46% | 100.5만 |
|---|
| 2026.09.17 | ₩19,966 | ₩21,608 | ₩19,939 | ₩20,328 | +1.81% | 171.4만 |
|---|
| 2026.09.16 | ₩19,444 | ₩19,874 | ₩19,357 | ₩19,685 | +1.24% | 96.4만 |
|---|
| 2026.09.15 | ₩19,470 | ₩19,558 | ₩18,700 | ₩19,202 | -1.38% | 72.5만 |
|---|
| 2026.09.14 | ₩20,114 | ₩20,395 | ₩19,403 | ₩19,403 | -3.53% | 61만 |
|---|
| 2026.09.11 | ₩21,132 | ₩21,166 | ₩20,543 | ₩20,556 | -2.73% | 49.1만 |
|---|
| 2026.09.10 | ₩21,749 | ₩22,097 | ₩20,851 | ₩20,904 | -3.88% | 65.1만 |
|---|
| 2026.09.09 | ₩22,968 | ₩22,968 | ₩21,963 | ₩22,137 | -3.62% | 47.6만 |
|---|
| 2026.09.08 | ₩22,486 | ₩23,182 | ₩22,378 | ₩22,646 | +0.72% | 83.6만 |
|---|
| 2026.09.04 | ₩21,507 | ₩22,378 | ₩21,507 | ₩22,244 | +3.43% | 47.8만 |
|---|
| 2026.09.03 | ₩21,909 | ₩21,929 | ₩20,837 | ₩21,588 | -1.47% | 80.2만 |
|---|
| 2026.09.02 | ₩21,856 | ₩22,224 | ₩21,521 | ₩21,909 | +0.25% | 49.1만 |
|---|
| 2026.09.01 | ₩22,010 | ₩22,378 | ₩21,695 | ₩21,936 | -0.33% | 45.5만 |
|---|
| 2026.08.31 | ₩21,842 | ₩22,412 | ₩21,802 | ₩22,218 | +1.72% | 52.2만 |
|---|
| 2026.08.28 | ₩22,231 | ₩22,459 | ₩21,581 | ₩21,762 | -2.11% | 61.4만 |
|---|
| 2026.08.27 | ₩21,842 | ₩22,512 | ₩21,829 | ₩22,285 | +2.02% | 39.2만 |
|---|
| 2026.08.26 | ₩21,615 | ₩22,338 | ₩21,548 | ₩21,762 | +0.68% | 46.2만 |
|---|
| 2026.08.25 | ₩21,561 | ₩22,164 | ₩21,320 | ₩21,923 | +1.68% | 74.5만 |
|---|
| 2026.08.24 | ₩20,409 | ₩21,675 | ₩19,872 | ₩21,387 | +4.79% | 95.6만 |
|---|
| 2026.08.21 | ₩21,253 | ₩21,722 | ₩20,610 | ₩20,610 | -3.03% | 55.1만 |
|---|
| 2026.08.20 | ₩21,695 | ₩22,070 | ₩20,770 | ₩20,811 | -4.08% | 59.4만 |
|---|
| 2026.08.19 | ₩21,213 | ₩21,976 | ₩21,065 | ₩21,950 | +3.47% | 61.6만 |
|---|
| 2026.08.18 | ₩21,213 | ₩21,594 | ₩20,784 | ₩21,159 | -0.25% | 71.9만 |
|---|
| 2026.08.17 | ₩21,561 | ₩21,749 | ₩20,857 | ₩21,695 | +0.62% | 57.2만 |
|---|
| 2026.08.14 | ₩20,744 | ₩21,789 | ₩20,744 | ₩21,655 | +4.39% | 76.6만 |
|---|
| 2026.08.13 | ₩21,132 | ₩21,822 | ₩20,476 | ₩20,757 | -1.78% | 65.7만 |
|---|
| 2026.08.12 | ₩21,347 | ₩21,641 | ₩20,811 | ₩21,132 | -1.00% | 76만 |
|---|
| 2026.08.11 | ₩20,114 | ₩21,348 | ₩20,100 | ₩20,958 | +4.20% | 159.2만 |
|---|
| 2026.08.10 | ₩19,792 | ₩21,708 | ₩19,677 | ₩21,280 | +7.52% | 231.6만 |
|---|
| 2026.08.07 | ₩19,859 | ₩20,127 | ₩19,229 | ₩19,779 | -0.40% | 55.5만 |
|---|
| 2026.08.06 | ₩19,765 | ₩20,636 | ₩19,430 | ₩19,859 | +0.47% | 50.1만 |
|---|
| 2026.08.05 | ₩20,275 | ₩20,663 | ₩19,551 | ₩19,792 | -2.38% | 104만 |
|---|
| 2026.08.04 | ₩20,208 | ₩20,770 | ₩19,886 | ₩20,275 | +0.33% | 75.9만 |
|---|
| 2026.08.03 | ₩18,894 | ₩20,221 | ₩18,626 | ₩20,020 | +5.96% | 99.1만 |
|---|
| 2026.07.31 | ₩19,913 | ₩20,114 | ₩18,975 | ₩19,055 | -4.31% | 76.8만 |
|---|
| 2026.07.30 | ₩19,082 | ₩19,953 | ₩18,881 | ₩19,578 | +2.60% | 121만 |
|---|
| 2026.07.29 | ₩19,417 | ₩19,671 | ₩18,291 | ₩18,358 | -5.45% | 116.2만 |
|---|
| 2026.07.28 | ₩20,073 | ₩20,073 | ₩19,323 | ₩19,578 | -2.47% | 63.6만 |
|---|
| 2026.07.27 | ₩20,623 | ₩20,670 | ₩19,631 | ₩20,382 | -1.17% | 81.1만 |
|---|
| 2026.07.24 | ₩21,494 | ₩21,494 | ₩20,301 | ₩20,422 | -4.99% | 48만 |
|---|
| 2026.07.23 | ₩21,936 | ₩22,187 | ₩21,132 | ₩21,507 | -1.95% | 46.1만 |
|---|
| 2026.07.22 | ₩22,110 | ₩22,539 | ₩21,782 | ₩21,829 | -1.27% | 47.8만 |
|---|
| 2026.07.21 | ₩21,387 | ₩22,459 | ₩21,387 | ₩22,258 | +4.07% | 73.1만 |
|---|
| 2026.07.20 | ₩21,574 | ₩21,708 | ₩20,730 | ₩21,132 | -2.05% | 70.9만 |
|---|
| 2026.07.17 | ₩21,079 | ₩21,427 | ₩20,636 | ₩21,414 | +1.59% | 91.8만 |
|---|
| 2026.07.16 | ₩22,164 | ₩22,465 | ₩21,347 | ₩21,507 | -2.96% | 58.2만 |
|---|
| 2026.07.15 | ₩22,968 | ₩23,383 | ₩21,641 | ₩21,990 | -4.26% | 65만 |
|---|
| 2026.07.14 | ₩22,847 | ₩23,383 | ₩22,653 | ₩23,102 | +1.11% | 61.3만 |
|---|
| 2026.07.13 | ₩22,700 | ₩23,052 | ₩22,030 | ₩22,352 | -1.53% | 41.6만 |
|---|
| 2026.07.10 | ₩22,043 | ₩22,191 | ₩21,668 | ₩21,883 | -0.73% | 38.3만 |
|---|
| 2026.07.09 | ₩21,816 | ₩22,713 | ₩21,440 | ₩22,164 | +1.60% | 46.1만 |
|---|
| 2026.07.08 | ₩20,663 | ₩21,883 | ₩20,663 | ₩21,561 | +4.35% | 91.2만 |
|---|
| 2026.07.07 | ₩21,735 | ₩21,842 | ₩20,516 | ₩20,811 | -4.25% | 94.4만 |
|---|
| 2026.07.06 | ₩21,963 | ₩22,620 | ₩21,333 | ₩22,084 | +0.55% | 77.7만 |
|---|
| 2026.07.02 | ₩22,780 | ₩23,129 | ₩21,373 | ₩21,775 | -4.41% | 87.1만 |
|---|
| 2026.07.01 | ₩23,879 | ₩24,362 | ₩22,479 | ₩22,499 | -5.78% | 131.5만 |
|---|
| 2026.06.30 | ₩22,700 | ₩23,611 | ₩22,425 | ₩23,303 | +2.66% | 94.8만 |
|---|
| 2026.06.29 | ₩23,035 | ₩23,584 | ₩22,445 | ₩22,687 | -1.51% | 74.2만 |
|---|
| 2026.06.26 | ₩24,308 | ₩24,710 | ₩23,204 | ₩23,491 | -3.36% | 122.8만 |
|---|
| 2026.06.25 | ₩23,839 | ₩24,536 | ₩23,290 | ₩24,321 | +2.02% | 57.2만 |
|---|
| 2026.06.24 | ₩23,772 | ₩23,946 | ₩22,713 | ₩23,718 | -0.23% | 102.8만 |
|---|
| 2026.06.23 | ₩24,630 | ₩25,782 | ₩23,738 | ₩23,759 | -3.54% | 63.4만 |
|---|
| 2026.06.22 | ₩25,829 | ₩25,829 | ₩24,134 | ₩25,367 | -1.79% | 112.1만 |
|---|
| 2026.06.18 | ₩24,804 | ₩26,613 | ₩24,723 | ₩26,063 | +5.08% | 158.4만 |
|---|
| 2026.06.17 | ₩23,035 | ₩24,348 | ₩23,035 | ₩23,678 | +2.79% | 81.2만 |
|---|
| 2026.06.16 | ₩22,043 | ₩23,343 | ₩21,936 | ₩23,182 | +5.17% | 88.9만 |
|---|
| 2026.06.15 | ₩22,231 | ₩22,626 | ₩21,588 | ₩22,043 | -0.84% | 69.7만 |
|---|
| 2026.06.12 | ₩21,802 | ₩22,419 | ₩21,708 | ₩22,030 | +1.04% | 51.2만 |
|---|
| 2026.06.11 | ₩21,373 | ₩21,929 | ₩21,199 | ₩21,615 | +1.13% | 73.8만 |
|---|
| 2026.06.10 | ₩21,601 | ₩22,164 | ₩21,012 | ₩21,186 | -1.92% | 69.7만 |
|---|
| 2026.06.09 | ₩22,901 | ₩23,022 | ₩20,985 | ₩21,695 | -5.27% | 83.4만 |
|---|
| 2026.06.08 | ₩23,544 | ₩23,765 | ₩22,620 | ₩22,673 | -3.70% | 52.6만 |
|---|
| 2026.06.05 | ₩24,844 | ₩24,857 | ₩21,856 | ₩22,325 | -10.14% | 124.5만 |
|---|
| 2026.06.04 | ₩24,596 | ₩25,715 | ₩23,745 | ₩25,393 | +3.24% | 88.9만 |
|---|
| 2026.06.03 | ₩24,978 | ₩24,978 | ₩23,879 | ₩24,308 | -2.68% | 61.7만 |
|---|
| 2026.06.02 | ₩25,929 | ₩26,881 | ₩25,233 | ₩25,300 | -2.43% | 71.3만 |
|---|
| 2026.06.01 | ₩25,675 | ₩25,943 | ₩25,206 | ₩25,474 | -0.78% | 47.6만 |
|---|
| 2026.05.29 | ₩26,479 | ₩26,646 | ₩25,568 | ₩25,809 | -2.53% | 58만 |
|---|
| 2026.05.28 | ₩26,023 | ₩26,626 | ₩25,755 | ₩26,506 | +1.85% | 58.4만 |
|---|
| 2026.05.27 | ₩25,152 | ₩26,499 | ₩24,817 | ₩26,305 | +4.58% | 77.2만 |
|---|
| 2026.05.26 | ₩24,549 | ₩25,514 | ₩24,362 | ₩25,487 | +3.82% | 71.6만 |
|---|
| 2026.05.22 | ₩23,986 | ₩24,911 | ₩23,906 | ₩24,067 | +0.34% | 63.5만 |
|---|
| 2026.05.21 | ₩23,316 | ₩24,268 | ₩23,129 | ₩23,826 | +2.18% | 57.4만 |
|---|
| 2026.05.20 | ₩24,295 | ₩24,449 | ₩22,995 | ₩23,598 | -2.87% | 94.1만 |
|---|
| 2026.05.19 | ₩24,616 | ₩24,670 | ₩23,316 | ₩24,134 | -1.96% | 64만 |
|---|
| 2026.05.18 | ₩24,348 | ₩25,206 | ₩24,241 | ₩24,522 | +0.72% | 70.6만 |
|---|
| 2026.05.15 | ₩25,554 | ₩25,765 | ₩24,295 | ₩24,321 | -4.82% | 80.5만 |
|---|
| 2026.05.14 | ₩26,010 | ₩26,010 | ₩24,991 | ₩25,983 | -0.10% | 119.3만 |
|---|
| 2026.05.13 | ₩26,707 | ₩26,760 | ₩25,259 | ₩26,023 | -2.56% | 109.5만 |
|---|
| 2026.05.12 | ₩25,541 | ₩26,640 | ₩24,857 | ₩26,465 | +3.62% | 88.9만 |
|---|
| 2026.05.11 | ₩25,099 | ₩25,996 | ₩24,804 | ₩25,889 | +3.15% | 89.2만 |
|---|
| 2026.05.08 | ₩25,233 | ₩26,666 | ₩24,616 | ₩25,206 | -0.11% | 103.7만 |
|---|
| 2026.05.07 | ₩29,092 | ₩30,015 | ₩24,844 | ₩25,286 | -13.08% | 299만 |
|---|
| 2026.05.06 | ₩23,357 | ₩25,407 | ₩22,874 | ₩24,857 | +6.43% | 267.9만 |
|---|
| 2026.05.05 | ₩21,186 | ₩23,986 | ₩21,105 | ₩23,665 | +11.70% | 241.6만 |
|---|
| 2026.05.04 | ₩21,012 | ₩21,588 | ₩20,636 | ₩20,851 | -0.77% | 59.3만 |
|---|
| 2026.05.01 | ₩20,623 | ₩21,239 | ₩20,569 | ₩20,931 | +1.49% | 71.2만 |
|---|
| 2026.04.30 | ₩20,301 | ₩21,052 | ₩20,261 | ₩20,811 | +2.51% | 88.9만 |
|---|
| 2026.04.29 | ₩20,945 | ₩21,360 | ₩20,268 | ₩20,315 | -3.01% | 111.6만 |
|---|
| 2026.04.28 | ₩21,655 | ₩21,829 | ₩20,543 | ₩20,717 | -4.33% | 97.5만 |
|---|
| 2026.04.27 | ₩21,266 | ₩22,050 | ₩21,266 | ₩21,963 | +3.28% | 73.8만 |
|---|
| 2026.04.24 | ₩21,119 | ₩21,427 | ₩20,844 | ₩21,400 | +1.33% | 81.9만 |
|---|
| 2026.04.23 | ₩21,507 | ₩22,512 | ₩21,199 | ₩21,360 | -0.69% | 98.3만 |
|---|
| 2026.04.22 | ₩21,347 | ₩21,615 | ₩21,005 | ₩21,507 | +0.75% | 67.7만 |
|---|
| 2026.04.21 | ₩20,516 | ₩21,507 | ₩20,301 | ₩21,226 | +3.46% | 115만 |
|---|
| 2026.04.20 | ₩21,079 | ₩21,206 | ₩19,953 | ₩20,368 | -3.37% | 92.6만 |
|---|
| 2026.04.17 | ₩22,191 | ₩22,459 | ₩20,737 | ₩21,105 | -4.89% | 160.9만 |
|---|
| 2026.04.16 | ₩21,440 | ₩22,298 | ₩21,101 | ₩22,218 | +3.62% | 133.3만 |
|---|
| 2026.04.15 | ₩20,355 | ₩21,521 | ₩20,234 | ₩21,199 | +4.15% | 80.2만 |
|---|
| 2026.04.14 | ₩20,730 | ₩21,333 | ₩19,671 | ₩20,221 | -2.46% | 85만 |
|---|
| 2026.04.13 | ₩20,194 | ₩20,951 | ₩19,893 | ₩20,315 | +0.60% | 50.1만 |
|---|
| 2026.04.10 | ₩20,422 | ₩20,556 | ₩20,127 | ₩20,368 | -0.26% | 47.1만 |
|---|
| 2026.04.09 | ₩20,918 | ₩21,226 | ₩20,315 | ₩20,462 | -2.18% | 59.5만 |
|---|
| 2026.04.08 | ₩21,333 | ₩21,923 | ₩20,543 | ₩21,079 | -1.19% | 76.3만 |
|---|
| 2026.04.07 | ₩21,454 | ₩21,608 | ₩20,851 | ₩20,958 | -2.31% | 70.4만 |
|---|
| 2026.04.06 | ₩21,360 | ₩22,124 | ₩21,239 | ₩21,548 | +0.88% | 80.4만 |
|---|
| 2026.04.02 | ₩21,226 | ₩21,682 | ₩20,690 | ₩21,213 | -0.06% | 96.4만 |
|---|
| 2026.04.01 | ₩21,950 | ₩22,264 | ₩21,172 | ₩21,266 | -3.11% | 98.6만 |
|---|
| 2026.03.31 | ₩22,512 | ₩22,713 | ₩21,333 | ₩21,816 | -3.10% | 122.4만 |
|---|
| 2026.03.30 | ₩23,410 | ₩23,946 | ₩22,432 | ₩22,512 | -3.84% | 76.7만 |
|---|
| 2026.03.27 | ₩24,589 | ₩25,447 | ₩23,182 | ₩23,544 | -4.25% | 151.6만 |
|---|
| 2026.03.26 | ₩25,112 | ₩26,425 | ₩24,350 | ₩24,630 | -1.92% | 274.5만 |
|---|
| 2026.03.25 | ₩22,285 | ₩23,651 | ₩22,244 | ₩23,625 | +6.01% | 77.9만 |
|---|
| 2026.03.24 | ₩20,945 | ₩22,646 | ₩20,945 | ₩22,285 | +6.40% | 78.5만 |
|---|
| 2026.03.23 | ₩21,092 | ₩21,976 | ₩20,971 | ₩21,065 | -0.13% | 61.2만 |
|---|
| 2026.03.20 | ₩22,191 | ₩22,191 | ₩20,543 | ₩21,065 | -5.07% | 168.8만 |
|---|
| 2026.03.19 | ₩21,976 | ₩23,598 | ₩21,454 | ₩22,526 | +2.50% | 93만 |
|---|
| 2026.03.18 | ₩21,976 | ₩22,285 | ₩21,427 | ₩22,003 | +0.12% | 68.4만 |
|---|
| 2026.03.17 | ₩21,574 | ₩22,626 | ₩21,119 | ₩22,445 | +4.04% | 96.6만 |
|---|
| 2026.03.16 | ₩23,142 | ₩23,852 | ₩20,636 | ₩21,400 | -7.53% | 181.2만 |
|---|
| 2026.03.13 | ₩23,383 | ₩24,790 | ₩21,321 | ₩22,914 | -2.01% | 247.2만 |
|---|
| 2026.03.12 | ₩24,898 | ₩27,001 | ₩24,750 | ₩25,903 | +4.04% | 89.7만 |
|---|
| 2026.03.11 | ₩25,219 | ₩25,809 | ₩24,482 | ₩25,353 | +0.53% | 62.6만 |
|---|
| 2026.03.10 | ₩24,951 | ₩26,546 | ₩24,770 | ₩25,581 | +2.52% | 73.2만 |
|---|
| 2026.03.09 | ₩25,996 | ₩26,155 | ₩24,831 | ₩25,259 | -2.84% | 45.7만 |
|---|
| 2026.03.06 | ₩26,130 | ₩27,698 | ₩25,742 | ₩26,385 | +0.97% | 65.2만 |
|---|
| 2026.03.05 | ₩25,112 | ₩26,626 | ₩24,589 | ₩26,439 | +5.28% | 68.9만 |
|---|
| 2026.03.04 | ₩25,300 | ₩25,909 | ₩24,844 | ₩25,393 | +0.37% | 33.3만 |
|---|
| 2026.03.03 | ₩24,308 | ₩25,192 | ₩23,960 | ₩25,139 | +3.42% | 61.3만 |
|---|
| 2026.03.02 | ₩24,415 | ₩25,795 | ₩24,375 | ₩25,420 | +4.12% | 34.9만 |
|---|
| 2026.02.27 | ₩24,442 | ₩24,656 | ₩24,040 | ₩24,362 | -0.33% | 31.4만 |
|---|
| 2026.02.26 | ₩25,032 | ₩25,032 | ₩24,000 | ₩24,817 | -0.86% | 24.5만 |
|---|
| 2026.02.25 | ₩24,750 | ₩25,273 | ₩24,529 | ₩24,898 | +0.60% | 27만 |
|---|
| 2026.02.24 | ₩23,973 | ₩24,563 | ₩23,544 | ₩24,429 | +1.90% | 28만 |
|---|
| 2026.02.23 | ₩24,375 | ₩24,656 | ₩23,852 | ₩24,027 | -1.43% | 47.3만 |
|---|
| 2026.02.20 | ₩25,139 | ₩25,621 | ₩24,375 | ₩24,656 | -1.92% | 48.3만 |
|---|
| 2026.02.19 | ₩24,764 | ₩25,621 | ₩24,284 | ₩25,246 | +1.95% | 32.2만 |
|---|
| 2026.02.18 | ₩25,514 | ₩26,090 | ₩24,804 | ₩25,005 | -2.00% | 31.5만 |
|---|
| 2026.02.17 | ₩26,800 | ₩26,881 | ₩25,065 | ₩25,407 | -5.20% | 36.7만 |
|---|
| 2026.02.13 | ₩25,943 | ₩27,189 | ₩25,795 | ₩26,921 | +3.77% | 49.6만 |
|---|
| 2026.02.12 | ₩28,006 | ₩28,308 | ₩25,849 | ₩25,943 | -7.37% | 47.2만 |
|---|
| 2026.02.11 | ₩28,167 | ₩28,877 | ₩26,854 | ₩27,243 | -3.28% | 40.5만 |
|---|
| 2026.02.10 | ₩28,301 | ₩28,588 | ₩26,418 | ₩27,457 | -2.98% | 76.7만 |
|---|
| 2026.02.09 | ₩27,537 | ₩28,623 | ₩27,149 | ₩27,953 | +1.51% | 66.8만 |
|---|
| 2026.02.06 | ₩25,795 | ₩27,779 | ₩25,795 | ₩26,881 | +4.21% | 88.5만 |
|---|
| 2026.02.05 | ₩23,223 | ₩25,206 | ₩22,847 | ₩25,166 | +8.37% | 93.6만 |
|---|
| 2026.02.04 | ₩24,911 | ₩24,911 | ₩22,392 | ₩23,826 | -4.36% | 78.1만 |
|---|
| 2026.02.03 | ₩24,596 | ₩24,951 | ₩23,759 | ₩24,871 | +1.12% | 34.7만 |
|---|
| 2026.02.02 | ₩24,764 | ₩25,112 | ₩23,933 | ₩24,040 | -2.92% | 39.8만 |
|---|
| 2026.01.30 | ₩24,094 | ₩25,192 | ₩24,040 | ₩24,777 | +2.84% | 59.7만 |
|---|
| 2026.01.29 | ₩24,603 | ₩24,971 | ₩23,946 | ₩24,375 | -0.93% | 63.5만 |
|---|
| 2026.01.28 | ₩25,192 | ₩25,192 | ₩23,812 | ₩24,402 | -3.14% | 34.4만 |
|---|
| 2026.01.27 | ₩25,125 | ₩25,635 | ₩24,174 | ₩25,018 | -0.43% | 55.5만 |
|---|
| 2026.01.26 | ₩26,720 | ₩26,733 | ₩25,032 | ₩25,058 | -6.22% | 35만 |
|---|
| 2026.01.23 | ₩27,645 | ₩27,872 | ₩26,599 | ₩26,800 | -3.05% | 34.4만 |
|---|
| 2026.01.22 | ₩26,948 | ₩28,147 | ₩26,760 | ₩27,470 | +1.94% | 54.4만 |
|---|
| 2026.01.21 | ₩27,296 | ₩27,296 | ₩26,144 | ₩26,934 | -1.33% | 48.1만 |
|---|
| 2026.01.20 | ₩26,479 | ₩27,350 | ₩26,238 | ₩26,733 | +0.96% | 42.2만 |
|---|
| 2026.01.16 | ₩25,862 | ₩27,779 | ₩25,661 | ₩27,082 | +4.72% | 98.7만 |
|---|
| 2026.01.15 | ₩25,527 | ₩26,707 | ₩25,219 | ₩26,037 | +1.99% | 96.1만 |
|---|
| 2026.01.14 | ₩25,594 | ₩26,988 | ₩24,643 | ₩25,179 | -1.62% | 179.1만 |
|---|
| 2026.01.13 | ₩27,269 | ₩28,221 | ₩26,909 | ₩27,631 | +1.33% | 29.4만 |
|---|
| 2026.01.12 | ₩26,264 | ₩27,792 | ₩26,264 | ₩27,189 | +3.52% | 23.1만 |
|---|
| 2026.01.09 | ₩25,058 | ₩27,068 | ₩24,549 | ₩26,224 | +4.65% | 32.2만 |
|---|
| 2026.01.08 | ₩24,134 | ₩25,219 | ₩23,879 | ₩24,965 | +3.44% | 60.9만 |
|---|
| 2026.01.07 | ₩25,447 | ₩25,556 | ₩23,651 | ₩24,281 | -4.58% | 74.9만 |
|---|
| 2026.01.06 | ₩25,970 | ₩26,184 | ₩25,407 | ₩25,581 | -1.50% | 46.4만 |
|---|
| 2026.01.05 | ₩26,171 | ₩26,532 | ₩25,032 | ₩25,970 | -0.77% | 51.9만 |
|---|
| 2026.01.02 | ₩25,568 | ₩26,144 | ₩25,514 | ₩25,943 | +1.47% | 22.2만 |
|---|
| 2025.12.31 | ₩25,621 | ₩25,688 | ₩25,259 | ₩25,514 | -0.42% | 26.3만 |
|---|
| 2025.12.30 | ₩25,929 | ₩25,929 | ₩25,259 | ₩25,487 | -1.71% | 25만 |
|---|
| 2025.12.29 | ₩25,608 | ₩26,184 | ₩25,460 | ₩25,849 | +0.94% | 24.3만 |
|---|
| 2025.12.26 | ₩26,117 | ₩26,527 | ₩25,179 | ₩25,889 | -0.87% | 31.2만 |
|---|
| 2025.12.24 | ₩25,996 | ₩26,264 | ₩25,608 | ₩26,117 | +0.46% | 32.2만 |
|---|
| 2025.12.23 | ₩26,452 | ₩27,162 | ₩26,061 | ₩26,171 | -1.06% | 38.5만 |
|---|
| 2025.12.22 | ₩26,800 | ₩28,408 | ₩26,117 | ₩26,465 | -1.25% | 109.7만 |
|---|
| 2025.12.19 | ₩24,743 | ₩26,331 | ₩24,496 | ₩25,836 | +4.41% | 112.6만 |
|---|
| 2025.12.18 | ₩23,196 | ₩25,273 | ₩23,168 | ₩24,630 | +6.18% | 94.9만 |
|---|
| 2025.12.17 | ₩27,015 | ₩27,216 | ₩23,089 | ₩23,196 | -14.14% | 140.1만 |
|---|
| 2025.12.16 | ₩28,408 | ₩28,676 | ₩27,202 | ₩27,363 | -3.68% | 50.1만 |
|---|
| 2025.12.15 | ₩30,083 | ₩30,258 | ₩28,199 | ₩28,422 | -5.52% | 43.2만 |
|---|
| 2025.12.12 | ₩30,740 | ₩31,410 | ₩29,635 | ₩29,882 | -2.79% | 61.9만 |
|---|
| 2025.12.11 | ₩29,427 | ₩30,767 | ₩29,266 | ₩30,539 | +3.78% | 36.5만 |
|---|
| 2025.12.10 | ₩29,909 | ₩30,045 | ₩28,817 | ₩29,521 | -1.30% | 37.4만 |
|---|
| 2025.12.09 | ₩28,301 | ₩30,325 | ₩28,221 | ₩29,936 | +5.78% | 50.5만 |
|---|
| 2025.12.08 | ₩27,417 | ₩28,569 | ₩26,867 | ₩28,355 | +3.42% | 99.4만 |
|---|
| 2025.12.05 | ₩26,157 | ₩27,068 | ₩26,157 | ₩26,733 | +2.20% | 40.1만 |
|---|
| 2025.12.04 | ₩25,487 | ₩26,559 | ₩25,487 | ₩26,291 | +3.15% | 70.2만 |
|---|
| 2025.12.03 | ₩25,782 | ₩26,063 | ₩25,593 | ₩25,795 | +0.05% | 49.5만 |
|---|
| 2025.12.02 | ₩26,599 | ₩26,820 | ₩25,367 | ₩25,702 | -3.38% | 33.4만 |
|---|
| 2025.12.01 | ₩27,015 | ₩27,015 | ₩26,197 | ₩26,599 | -1.54% | 44.6만 |
|---|
| 2025.11.28 | ₩26,841 | ₩27,336 | ₩26,653 | ₩27,323 | +1.80% | 17.7만 |
|---|
| 2025.11.26 | ₩26,331 | ₩26,707 | ₩25,822 | ₩26,653 | +1.22% | 43.2만 |
|---|
| 2025.11.25 | ₩26,479 | ₩26,720 | ₩25,722 | ₩26,331 | -0.56% | 43.6만 |
|---|
| 2025.11.24 | ₩26,760 | ₩27,068 | ₩26,023 | ₩26,479 | -1.05% | 107.5만 |
|---|
| 2025.11.21 | ₩26,693 | ₩26,988 | ₩25,300 | ₩25,742 | -3.56% | 73.4만 |
|---|
| 2025.11.20 | ₩28,502 | ₩29,212 | ₩26,425 | ₩26,841 | -5.83% | 45.9만 |
|---|
| 2025.11.19 | ₩27,403 | ₩28,569 | ₩27,109 | ₩27,886 | +1.76% | 41.6만 |
|---|
| 2025.11.18 | ₩26,814 | ₩27,685 | ₩26,305 | ₩27,377 | +2.10% | 44.9만 |
|---|
| 2025.11.17 | ₩27,202 | ₩28,140 | ₩26,693 | ₩27,135 | -0.25% | 81.4만 |
|---|
| 2025.11.14 | ₩27,390 | ₩27,993 | ₩26,666 | ₩27,256 | -0.49% | 63.1만 |
|---|
| 2025.11.13 | ₩29,990 | ₩31,182 | ₩27,511 | ₩28,073 | -6.39% | 67.2만 |
|---|
| 2025.11.12 | ₩31,866 | ₩32,160 | ₩29,346 | ₩30,445 | -4.46% | 106.9만 |
|---|
| 2025.11.11 | ₩31,490 | ₩33,098 | ₩28,879 | ₩31,906 | +1.32% | 207만 |
|---|
| 2025.11.10 | ₩27,028 | ₩27,176 | ₩26,043 | ₩26,814 | -0.79% | 48.4만 |
|---|
| 2025.11.07 | ₩27,001 | ₩27,125 | ₩25,908 | ₩26,358 | -2.38% | 38.8만 |
|---|
| 2025.11.06 | ₩28,020 | ₩28,529 | ₩27,216 | ₩27,390 | -2.25% | 26.1만 |
|---|
| 2025.11.05 | ₩27,390 | ₩28,207 | ₩26,867 | ₩27,752 | +1.32% | 31.1만 |
|---|
| 2025.11.04 | ₩28,623 | ₩28,891 | ₩27,082 | ₩27,269 | -4.73% | 38.5만 |
|---|
| 2025.11.03 | ₩28,234 | ₩29,561 | ₩27,671 | ₩29,427 | +4.22% | 32.2만 |
|---|
| 2025.10.31 | ₩27,283 | ₩29,561 | ₩27,216 | ₩28,985 | +6.24% | 57.9만 |
|---|
| 2025.10.30 | ₩27,082 | ₩27,444 | ₩26,693 | ₩27,095 | +0.05% | 19.7만 |
|---|
| 2025.10.29 | ₩28,207 | ₩28,462 | ₩27,149 | ₩27,524 | -2.42% | 53.9만 |
|---|
| 2025.10.28 | ₩27,444 | ₩28,315 | ₩27,296 | ₩28,207 | +2.78% | 20.2만 |
|---|
| 2025.10.27 | ₩28,207 | ₩28,274 | ₩26,905 | ₩27,698 | -1.81% | 29.4만 |
|---|
| 2025.10.24 | ₩26,613 | ₩27,712 | ₩26,492 | ₩27,645 | +3.88% | 28.1만 |
|---|
| 2025.10.23 | ₩26,063 | ₩27,115 | ₩25,809 | ₩26,586 | +2.01% | 26만 |
|---|
| 2025.10.22 | ₩25,447 | ₩26,215 | ₩25,107 | ₩25,795 | +1.37% | 46.1만 |
|---|
| 2025.10.21 | ₩26,238 | ₩26,425 | ₩25,152 | ₩25,661 | -2.20% | 87.7만 |
|---|
| 2025.10.20 | ₩26,774 | ₩27,001 | ₩25,773 | ₩26,680 | -0.35% | 61.9만 |
|---|
| 2025.10.17 | ₩27,310 | ₩27,993 | ₩26,291 | ₩26,465 | -3.09% | 51.3만 |
|---|
| 2025.10.16 | ₩29,480 | ₩29,668 | ₩27,874 | ₩28,033 | -4.91% | 38만 |
|---|
| 2025.10.15 | ₩29,105 | ₩30,070 | ₩28,329 | ₩29,387 | +0.97% | 78.7만 |
|---|
| 2025.10.14 | ₩27,658 | ₩29,507 | ₩26,800 | ₩28,690 | +3.73% | 52.8만 |
|---|
| 2025.10.13 | ₩27,712 | ₩28,609 | ₩27,537 | ₩28,167 | +1.64% | 54.1만 |
|---|
| 2025.10.10 | ₩26,800 | ₩28,810 | ₩26,800 | ₩27,149 | +1.30% | 96.8만 |
|---|