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 | ₩19,343 | ₩19,476 | ₩18,422 | ₩18,569 | -4.00% | 192만 |
| 2026.10.08 | ₩19,690 | ₩20,530 | ₩19,156 | ₩19,343 | -1.76% | 261.6만 |
| 2026.10.07 | ₩19,276 | ₩19,463 | ₩17,849 | ₩18,209 | -5.54% | 130.5만 |
| 2026.10.06 | ₩18,702 | ₩20,170 | ₩18,569 | ₩19,756 | +5.63% | 102만 |
| 2026.10.05 | ₩17,942 | ₩18,822 | ₩17,835 | ₩18,609 | +3.72% | 59.1만 |
| 2026.10.02 | ₩18,262 | ₩18,756 | ₩17,849 | ₩17,995 | -1.46% | 54.2만 |
| 2026.10.01 | ₩18,502 | ₩18,529 | ₩17,595 | ₩18,035 | -2.52% | 103.8만 |
| 2026.09.30 | ₩18,902 | ₩19,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,502 |
| -2.12% |
| 53만 |
| 2026.09.29 | ₩19,236 | ₩19,303 | ₩18,709 | ₩18,796 | -2.29% | 55.2만 |
|---|
| 2026.09.28 | ₩19,610 | ₩19,983 | ₩18,716 | ₩19,196 | -2.11% | 61.2만 |
|---|
| 2026.09.25 | ₩19,356 | ₩19,743 | ₩19,103 | ₩19,636 | +1.45% | 61.4만 |
|---|
| 2026.09.24 | ₩19,223 | ₩19,596 | ₩18,849 | ₩19,396 | +0.90% | 68.6만 |
|---|
| 2026.09.23 | ₩19,970 | ₩20,010 | ₩19,343 | ₩19,356 | -3.07% | 52.4만 |
|---|
| 2026.09.22 | ₩20,063 | ₩20,350 | ₩19,916 | ₩20,103 | +0.20% | 63.7만 |
|---|
| 2026.09.21 | ₩20,210 | ₩20,410 | ₩20,003 | ₩20,023 | -0.92% | 48.3만 |
|---|
| 2026.09.18 | ₩20,263 | ₩20,557 | ₩19,876 | ₩20,170 | -0.46% | 100.5만 |
|---|
| 2026.09.17 | ₩19,876 | ₩21,510 | ₩19,850 | ₩20,236 | +1.81% | 171.4만 |
|---|
| 2026.09.16 | ₩19,356 | ₩19,784 | ₩19,269 | ₩19,596 | +1.24% | 96.4만 |
|---|
| 2026.09.15 | ₩19,383 | ₩19,469 | ₩18,616 | ₩19,116 | -1.38% | 72.5만 |
|---|
| 2026.09.14 | ₩20,023 | ₩20,303 | ₩19,316 | ₩19,316 | -3.53% | 61만 |
|---|
| 2026.09.11 | ₩21,037 | ₩21,070 | ₩20,450 | ₩20,463 | -2.73% | 49.1만 |
|---|
| 2026.09.10 | ₩21,650 | ₩21,997 | ₩20,757 | ₩20,810 | -3.88% | 65.1만 |
|---|
| 2026.09.09 | ₩22,864 | ₩22,864 | ₩21,864 | ₩22,037 | -3.62% | 47.6만 |
|---|
| 2026.09.08 | ₩22,384 | ₩23,078 | ₩22,277 | ₩22,544 | +0.72% | 83.6만 |
|---|
| 2026.09.04 | ₩21,410 | ₩22,277 | ₩21,410 | ₩22,144 | +3.43% | 47.8만 |
|---|
| 2026.09.03 | ₩21,811 | ₩21,831 | ₩20,743 | ₩21,490 | -1.47% | 80.2만 |
|---|
| 2026.09.02 | ₩21,757 | ₩22,124 | ₩21,424 | ₩21,811 | +0.25% | 49.1만 |
|---|
| 2026.09.01 | ₩21,911 | ₩22,277 | ₩21,597 | ₩21,837 | -0.33% | 45.5만 |
|---|
| 2026.08.31 | ₩21,744 | ₩22,311 | ₩21,704 | ₩22,117 | +1.72% | 52.2만 |
|---|
| 2026.08.28 | ₩22,131 | ₩22,358 | ₩21,484 | ₩21,664 | -2.11% | 61.4만 |
|---|
| 2026.08.27 | ₩21,744 | ₩22,411 | ₩21,731 | ₩22,184 | +2.02% | 39.2만 |
|---|
| 2026.08.26 | ₩21,517 | ₩22,237 | ₩21,450 | ₩21,664 | +0.68% | 46.2만 |
|---|
| 2026.08.25 | ₩21,464 | ₩22,064 | ₩21,224 | ₩21,824 | +1.68% | 74.5만 |
|---|
| 2026.08.24 | ₩20,317 | ₩21,577 | ₩19,783 | ₩21,290 | +4.79% | 95.6만 |
|---|
| 2026.08.21 | ₩21,157 | ₩21,624 | ₩20,517 | ₩20,517 | -3.03% | 55.1만 |
|---|
| 2026.08.20 | ₩21,597 | ₩21,971 | ₩20,677 | ₩20,717 | -4.08% | 59.4만 |
|---|
| 2026.08.19 | ₩21,117 | ₩21,877 | ₩20,970 | ₩21,851 | +3.47% | 61.6만 |
|---|
| 2026.08.18 | ₩21,117 | ₩21,497 | ₩20,690 | ₩21,064 | -0.25% | 71.9만 |
|---|
| 2026.08.17 | ₩21,464 | ₩21,650 | ₩20,763 | ₩21,597 | +0.62% | 57.2만 |
|---|
| 2026.08.14 | ₩20,650 | ₩21,691 | ₩20,650 | ₩21,557 | +4.39% | 76.6만 |
|---|
| 2026.08.13 | ₩21,037 | ₩21,724 | ₩20,383 | ₩20,663 | -1.78% | 65.7만 |
|---|
| 2026.08.12 | ₩21,250 | ₩21,544 | ₩20,717 | ₩21,037 | -1.00% | 76만 |
|---|
| 2026.08.11 | ₩20,023 | ₩21,252 | ₩20,010 | ₩20,863 | +4.20% | 159.2만 |
|---|
| 2026.08.10 | ₩19,703 | ₩21,610 | ₩19,588 | ₩21,184 | +7.52% | 231.6만 |
|---|
| 2026.08.07 | ₩19,770 | ₩20,036 | ₩19,143 | ₩19,690 | -0.40% | 55.5만 |
|---|
| 2026.08.06 | ₩19,676 | ₩20,543 | ₩19,343 | ₩19,770 | +0.47% | 50.1만 |
|---|
| 2026.08.05 | ₩20,183 | ₩20,570 | ₩19,463 | ₩19,703 | -2.38% | 104만 |
|---|
| 2026.08.04 | ₩20,116 | ₩20,677 | ₩19,796 | ₩20,183 | +0.33% | 75.9만 |
|---|
| 2026.08.03 | ₩18,809 | ₩20,130 | ₩18,542 | ₩19,930 | +5.96% | 99.1만 |
|---|
| 2026.07.31 | ₩19,823 | ₩20,023 | ₩18,889 | ₩18,969 | -4.31% | 76.8만 |
|---|
| 2026.07.30 | ₩18,996 | ₩19,863 | ₩18,796 | ₩19,489 | +2.60% | 121만 |
|---|
| 2026.07.29 | ₩19,329 | ₩19,583 | ₩18,209 | ₩18,276 | -5.45% | 116.2만 |
|---|
| 2026.07.28 | ₩19,983 | ₩19,983 | ₩19,236 | ₩19,489 | -2.47% | 63.6만 |
|---|
| 2026.07.27 | ₩20,530 | ₩20,577 | ₩19,543 | ₩20,290 | -1.17% | 81.1만 |
|---|
| 2026.07.24 | ₩21,397 | ₩21,397 | ₩20,210 | ₩20,330 | -4.99% | 48만 |
|---|
| 2026.07.23 | ₩21,837 | ₩22,087 | ₩21,037 | ₩21,410 | -1.95% | 46.1만 |
|---|
| 2026.07.22 | ₩22,011 | ₩22,438 | ₩21,684 | ₩21,731 | -1.27% | 47.8만 |
|---|
| 2026.07.21 | ₩21,290 | ₩22,358 | ₩21,290 | ₩22,157 | +4.07% | 73.1만 |
|---|
| 2026.07.20 | ₩21,477 | ₩21,610 | ₩20,637 | ₩21,037 | -2.05% | 70.9만 |
|---|
| 2026.07.17 | ₩20,984 | ₩21,330 | ₩20,543 | ₩21,317 | +1.59% | 91.8만 |
|---|
| 2026.07.16 | ₩22,064 | ₩22,364 | ₩21,250 | ₩21,410 | -2.96% | 58.2만 |
|---|
| 2026.07.15 | ₩22,864 | ₩23,278 | ₩21,544 | ₩21,891 | -4.26% | 65만 |
|---|
| 2026.07.14 | ₩22,744 | ₩23,278 | ₩22,551 | ₩22,998 | +1.11% | 61.3만 |
|---|
| 2026.07.13 | ₩22,598 | ₩22,948 | ₩21,931 | ₩22,251 | -1.53% | 41.6만 |
|---|
| 2026.07.10 | ₩21,944 | ₩22,091 | ₩21,570 | ₩21,784 | -0.73% | 38.3만 |
|---|
| 2026.07.09 | ₩21,717 | ₩22,611 | ₩21,344 | ₩22,064 | +1.60% | 46.1만 |
|---|
| 2026.07.08 | ₩20,570 | ₩21,784 | ₩20,570 | ₩21,464 | +4.35% | 91.2만 |
|---|
| 2026.07.07 | ₩21,637 | ₩21,744 | ₩20,423 | ₩20,717 | -4.25% | 94.4만 |
|---|
| 2026.07.06 | ₩21,864 | ₩22,518 | ₩21,237 | ₩21,984 | +0.55% | 77.7만 |
|---|
| 2026.07.02 | ₩22,678 | ₩23,024 | ₩21,277 | ₩21,677 | -4.41% | 87.1만 |
|---|
| 2026.07.01 | ₩23,772 | ₩24,252 | ₩22,378 | ₩22,398 | -5.78% | 131.5만 |
|---|
| 2026.06.30 | ₩22,598 | ₩23,505 | ₩22,324 | ₩23,198 | +2.66% | 94.8만 |
|---|
| 2026.06.29 | ₩22,931 | ₩23,478 | ₩22,344 | ₩22,584 | -1.51% | 74.2만 |
|---|
| 2026.06.26 | ₩24,198 | ₩24,599 | ₩23,099 | ₩23,385 | -3.36% | 122.8만 |
|---|
| 2026.06.25 | ₩23,732 | ₩24,425 | ₩23,185 | ₩24,212 | +2.02% | 57.2만 |
|---|
| 2026.06.24 | ₩23,665 | ₩23,838 | ₩22,611 | ₩23,611 | -0.23% | 102.8만 |
|---|
| 2026.06.23 | ₩24,519 | ₩25,666 | ₩23,631 | ₩23,651 | -3.54% | 63.4만 |
|---|
| 2026.06.22 | ₩25,712 | ₩25,712 | ₩24,025 | ₩25,252 | -1.79% | 112.1만 |
|---|
| 2026.06.18 | ₩24,692 | ₩26,493 | ₩24,612 | ₩25,946 | +5.08% | 158.4만 |
|---|
| 2026.06.17 | ₩22,931 | ₩24,238 | ₩22,931 | ₩23,571 | +2.79% | 81.2만 |
|---|
| 2026.06.16 | ₩21,944 | ₩23,238 | ₩21,837 | ₩23,078 | +5.17% | 88.9만 |
|---|
| 2026.06.15 | ₩22,131 | ₩22,524 | ₩21,490 | ₩21,944 | -0.84% | 69.7만 |
|---|
| 2026.06.12 | ₩21,704 | ₩22,317 | ₩21,610 | ₩21,931 | +1.04% | 51.2만 |
|---|
| 2026.06.11 | ₩21,277 | ₩21,831 | ₩21,104 | ₩21,517 | +1.13% | 73.8만 |
|---|
| 2026.06.10 | ₩21,504 | ₩22,064 | ₩20,917 | ₩21,090 | -1.92% | 69.7만 |
|---|
| 2026.06.09 | ₩22,798 | ₩22,918 | ₩20,890 | ₩21,597 | -5.27% | 83.4만 |
|---|
| 2026.06.08 | ₩23,438 | ₩23,658 | ₩22,518 | ₩22,571 | -3.70% | 52.6만 |
|---|
| 2026.06.05 | ₩24,732 | ₩24,745 | ₩21,757 | ₩22,224 | -10.14% | 124.5만 |
|---|
| 2026.06.04 | ₩24,485 | ₩25,599 | ₩23,638 | ₩25,279 | +3.24% | 88.9만 |
|---|
| 2026.06.03 | ₩24,865 | ₩24,865 | ₩23,772 | ₩24,198 | -2.68% | 61.7만 |
|---|
| 2026.06.02 | ₩25,813 | ₩26,760 | ₩25,119 | ₩25,186 | -2.43% | 71.3만 |
|---|
| 2026.06.01 | ₩25,559 | ₩25,826 | ₩25,092 | ₩25,359 | -0.78% | 47.6만 |
|---|
| 2026.05.29 | ₩26,359 | ₩26,526 | ₩25,452 | ₩25,692 | -2.53% | 58만 |
|---|
| 2026.05.28 | ₩25,906 | ₩26,506 | ₩25,639 | ₩26,386 | +1.85% | 58.4만 |
|---|
| 2026.05.27 | ₩25,039 | ₩26,379 | ₩24,705 | ₩26,186 | +4.58% | 77.2만 |
|---|
| 2026.05.26 | ₩24,439 | ₩25,399 | ₩24,252 | ₩25,372 | +3.82% | 71.6만 |
|---|
| 2026.05.22 | ₩23,878 | ₩24,799 | ₩23,798 | ₩23,958 | +0.34% | 63.5만 |
|---|
| 2026.05.21 | ₩23,211 | ₩24,158 | ₩23,024 | ₩23,718 | +2.18% | 57.4만 |
|---|
| 2026.05.20 | ₩24,185 | ₩24,338 | ₩22,891 | ₩23,491 | -2.87% | 94.1만 |
|---|
| 2026.05.19 | ₩24,505 | ₩24,559 | ₩23,211 | ₩24,025 | -1.96% | 64만 |
|---|
| 2026.05.18 | ₩24,238 | ₩25,092 | ₩24,132 | ₩24,412 | +0.72% | 70.6만 |
|---|
| 2026.05.15 | ₩25,439 | ₩25,648 | ₩24,185 | ₩24,212 | -4.82% | 80.5만 |
|---|
| 2026.05.14 | ₩25,893 | ₩25,893 | ₩24,879 | ₩25,866 | -0.10% | 119.3만 |
|---|
| 2026.05.13 | ₩26,586 | ₩26,640 | ₩25,146 | ₩25,906 | -2.56% | 109.5만 |
|---|
| 2026.05.12 | ₩25,426 | ₩26,520 | ₩24,745 | ₩26,346 | +3.62% | 88.9만 |
|---|
| 2026.05.11 | ₩24,985 | ₩25,879 | ₩24,692 | ₩25,772 | +3.15% | 89.2만 |
|---|
| 2026.05.08 | ₩25,119 | ₩26,546 | ₩24,505 | ₩25,092 | -0.11% | 103.7만 |
|---|
| 2026.05.07 | ₩28,961 | ₩29,880 | ₩24,732 | ₩25,172 | -13.08% | 299만 |
|---|
| 2026.05.06 | ₩23,251 | ₩25,292 | ₩22,771 | ₩24,745 | +6.43% | 267.9만 |
|---|
| 2026.05.05 | ₩21,090 | ₩23,878 | ₩21,010 | ₩23,558 | +11.70% | 241.6만 |
|---|
| 2026.05.04 | ₩20,917 | ₩21,490 | ₩20,543 | ₩20,757 | -0.77% | 59.3만 |
|---|
| 2026.05.01 | ₩20,530 | ₩21,144 | ₩20,477 | ₩20,837 | +1.49% | 71.2만 |
|---|
| 2026.04.30 | ₩20,210 | ₩20,957 | ₩20,170 | ₩20,717 | +2.51% | 88.9만 |
|---|
| 2026.04.29 | ₩20,850 | ₩21,264 | ₩20,176 | ₩20,223 | -3.01% | 111.6만 |
|---|
| 2026.04.28 | ₩21,557 | ₩21,731 | ₩20,450 | ₩20,623 | -4.33% | 97.5만 |
|---|
| 2026.04.27 | ₩21,170 | ₩21,951 | ₩21,170 | ₩21,864 | +3.28% | 73.8만 |
|---|
| 2026.04.24 | ₩21,024 | ₩21,330 | ₩20,750 | ₩21,304 | +1.33% | 81.9만 |
|---|
| 2026.04.23 | ₩21,410 | ₩22,411 | ₩21,104 | ₩21,264 | -0.69% | 98.3만 |
|---|
| 2026.04.22 | ₩21,250 | ₩21,517 | ₩20,910 | ₩21,410 | +0.75% | 67.7만 |
|---|
| 2026.04.21 | ₩20,423 | ₩21,410 | ₩20,210 | ₩21,130 | +3.46% | 115만 |
|---|
| 2026.04.20 | ₩20,984 | ₩21,110 | ₩19,863 | ₩20,276 | -3.37% | 92.6만 |
|---|
| 2026.04.17 | ₩22,091 | ₩22,358 | ₩20,643 | ₩21,010 | -4.89% | 160.9만 |
|---|
| 2026.04.16 | ₩21,344 | ₩22,197 | ₩21,006 | ₩22,117 | +3.62% | 133.3만 |
|---|
| 2026.04.15 | ₩20,263 | ₩21,424 | ₩20,143 | ₩21,104 | +4.15% | 80.2만 |
|---|
| 2026.04.14 | ₩20,637 | ₩21,237 | ₩19,583 | ₩20,130 | -2.46% | 85만 |
|---|
| 2026.04.13 | ₩20,103 | ₩20,857 | ₩19,803 | ₩20,223 | +0.60% | 50.1만 |
|---|
| 2026.04.10 | ₩20,330 | ₩20,463 | ₩20,036 | ₩20,276 | -0.26% | 47.1만 |
|---|
| 2026.04.09 | ₩20,823 | ₩21,130 | ₩20,223 | ₩20,370 | -2.18% | 59.5만 |
|---|
| 2026.04.08 | ₩21,237 | ₩21,824 | ₩20,450 | ₩20,984 | -1.19% | 76.3만 |
|---|
| 2026.04.07 | ₩21,357 | ₩21,510 | ₩20,757 | ₩20,863 | -2.31% | 70.4만 |
|---|
| 2026.04.06 | ₩21,264 | ₩22,024 | ₩21,144 | ₩21,450 | +0.88% | 80.4만 |
|---|
| 2026.04.02 | ₩21,130 | ₩21,584 | ₩20,597 | ₩21,117 | -0.06% | 96.4만 |
|---|
| 2026.04.01 | ₩21,851 | ₩22,164 | ₩21,077 | ₩21,170 | -3.11% | 98.6만 |
|---|
| 2026.03.31 | ₩22,411 | ₩22,611 | ₩21,237 | ₩21,717 | -3.10% | 122.4만 |
|---|
| 2026.03.30 | ₩23,305 | ₩23,838 | ₩22,331 | ₩22,411 | -3.84% | 76.7만 |
|---|
| 2026.03.27 | ₩24,479 | ₩25,332 | ₩23,078 | ₩23,438 | -4.25% | 151.6만 |
|---|
| 2026.03.26 | ₩24,999 | ₩26,306 | ₩24,240 | ₩24,519 | -1.92% | 274.5만 |
|---|
| 2026.03.25 | ₩22,184 | ₩23,545 | ₩22,144 | ₩23,518 | +6.01% | 77.9만 |
|---|
| 2026.03.24 | ₩20,850 | ₩22,544 | ₩20,850 | ₩22,184 | +6.40% | 78.5만 |
|---|
| 2026.03.23 | ₩20,997 | ₩21,877 | ₩20,877 | ₩20,970 | -0.13% | 61.2만 |
|---|
| 2026.03.20 | ₩22,091 | ₩22,091 | ₩20,450 | ₩20,970 | -5.07% | 168.8만 |
|---|
| 2026.03.19 | ₩21,877 | ₩23,491 | ₩21,357 | ₩22,424 | +2.50% | 93만 |
|---|
| 2026.03.18 | ₩21,877 | ₩22,184 | ₩21,330 | ₩21,904 | +0.12% | 68.4만 |
|---|
| 2026.03.17 | ₩21,477 | ₩22,524 | ₩21,024 | ₩22,344 | +4.04% | 96.6만 |
|---|
| 2026.03.16 | ₩23,038 | ₩23,745 | ₩20,543 | ₩21,304 | -7.53% | 181.2만 |
|---|
| 2026.03.13 | ₩23,278 | ₩24,679 | ₩21,225 | ₩22,811 | -2.01% | 247.2만 |
|---|
| 2026.03.12 | ₩24,785 | ₩26,880 | ₩24,639 | ₩25,786 | +4.04% | 89.7만 |
|---|
| 2026.03.11 | ₩25,106 | ₩25,692 | ₩24,372 | ₩25,239 | +0.53% | 62.6만 |
|---|
| 2026.03.10 | ₩24,839 | ₩26,426 | ₩24,659 | ₩25,466 | +2.52% | 73.2만 |
|---|
| 2026.03.09 | ₩25,879 | ₩26,037 | ₩24,719 | ₩25,146 | -2.84% | 45.7만 |
|---|
| 2026.03.06 | ₩26,013 | ₩27,573 | ₩25,626 | ₩26,266 | +0.97% | 65.2만 |
|---|
| 2026.03.05 | ₩24,999 | ₩26,506 | ₩24,479 | ₩26,319 | +5.28% | 68.9만 |
|---|
| 2026.03.04 | ₩25,186 | ₩25,793 | ₩24,732 | ₩25,279 | +0.37% | 33.3만 |
|---|
| 2026.03.03 | ₩24,198 | ₩25,079 | ₩23,852 | ₩25,025 | +3.42% | 61.3만 |
|---|
| 2026.03.02 | ₩24,305 | ₩25,679 | ₩24,265 | ₩25,306 | +4.12% | 34.9만 |
|---|
| 2026.02.27 | ₩24,332 | ₩24,545 | ₩23,932 | ₩24,252 | -0.33% | 31.4만 |
|---|
| 2026.02.26 | ₩24,919 | ₩24,919 | ₩23,892 | ₩24,705 | -0.86% | 24.5만 |
|---|
| 2026.02.25 | ₩24,639 | ₩25,159 | ₩24,419 | ₩24,785 | +0.60% | 27만 |
|---|
| 2026.02.24 | ₩23,865 | ₩24,452 | ₩23,438 | ₩24,318 | +1.90% | 28만 |
|---|
| 2026.02.23 | ₩24,265 | ₩24,545 | ₩23,745 | ₩23,918 | -1.43% | 47.3만 |
|---|
| 2026.02.20 | ₩25,025 | ₩25,506 | ₩24,265 | ₩24,545 | -1.92% | 48.3만 |
|---|
| 2026.02.19 | ₩24,652 | ₩25,506 | ₩24,174 | ₩25,132 | +1.95% | 32.2만 |
|---|
| 2026.02.18 | ₩25,399 | ₩25,973 | ₩24,692 | ₩24,892 | -2.00% | 31.5만 |
|---|
| 2026.02.17 | ₩26,680 | ₩26,760 | ₩24,952 | ₩25,292 | -5.20% | 36.7만 |
|---|
| 2026.02.13 | ₩25,826 | ₩27,066 | ₩25,679 | ₩26,800 | +3.77% | 49.6만 |
|---|
| 2026.02.12 | ₩27,880 | ₩28,180 | ₩25,732 | ₩25,826 | -7.37% | 47.2만 |
|---|
| 2026.02.11 | ₩28,040 | ₩28,747 | ₩26,733 | ₩27,120 | -3.28% | 40.5만 |
|---|
| 2026.02.10 | ₩28,174 | ₩28,459 | ₩26,299 | ₩27,333 | -2.98% | 76.7만 |
|---|
| 2026.02.09 | ₩27,413 | ₩28,494 | ₩27,026 | ₩27,827 | +1.51% | 66.8만 |
|---|
| 2026.02.06 | ₩25,679 | ₩27,653 | ₩25,679 | ₩26,760 | +4.21% | 88.5만 |
|---|
| 2026.02.05 | ₩23,118 | ₩25,092 | ₩22,744 | ₩25,052 | +8.37% | 93.6만 |
|---|
| 2026.02.04 | ₩24,799 | ₩24,799 | ₩22,291 | ₩23,718 | -4.36% | 78.1만 |
|---|
| 2026.02.03 | ₩24,485 | ₩24,839 | ₩23,651 | ₩24,759 | +1.12% | 34.7만 |
|---|
| 2026.02.02 | ₩24,652 | ₩24,999 | ₩23,825 | ₩23,932 | -2.92% | 39.8만 |
|---|
| 2026.01.30 | ₩23,985 | ₩25,079 | ₩23,932 | ₩24,665 | +2.84% | 59.7만 |
|---|
| 2026.01.29 | ₩24,492 | ₩24,859 | ₩23,838 | ₩24,265 | -0.93% | 63.5만 |
|---|
| 2026.01.28 | ₩25,079 | ₩25,079 | ₩23,705 | ₩24,292 | -3.14% | 34.4만 |
|---|
| 2026.01.27 | ₩25,012 | ₩25,519 | ₩24,065 | ₩24,905 | -0.43% | 55.5만 |
|---|
| 2026.01.26 | ₩26,600 | ₩26,613 | ₩24,919 | ₩24,945 | -6.22% | 35만 |
|---|
| 2026.01.23 | ₩27,520 | ₩27,747 | ₩26,480 | ₩26,680 | -3.05% | 34.4만 |
|---|
| 2026.01.22 | ₩26,826 | ₩28,020 | ₩26,640 | ₩27,347 | +1.94% | 54.4만 |
|---|
| 2026.01.21 | ₩27,173 | ₩27,173 | ₩26,026 | ₩26,813 | -1.33% | 48.1만 |
|---|
| 2026.01.20 | ₩26,359 | ₩27,227 | ₩26,119 | ₩26,613 | +0.96% | 42.2만 |
|---|
| 2026.01.16 | ₩25,746 | ₩27,653 | ₩25,546 | ₩26,960 | +4.72% | 98.7만 |
|---|
| 2026.01.15 | ₩25,412 | ₩26,586 | ₩25,106 | ₩25,919 | +1.99% | 96.1만 |
|---|
| 2026.01.14 | ₩25,479 | ₩26,866 | ₩24,532 | ₩25,065 | -1.62% | 179.1만 |
|---|
| 2026.01.13 | ₩27,146 | ₩28,094 | ₩26,788 | ₩27,507 | +1.33% | 29.4만 |
|---|
| 2026.01.12 | ₩26,146 | ₩27,667 | ₩26,146 | ₩27,066 | +3.52% | 23.1만 |
|---|
| 2026.01.09 | ₩24,945 | ₩26,946 | ₩24,439 | ₩26,106 | +4.65% | 32.2만 |
|---|
| 2026.01.08 | ₩24,025 | ₩25,106 | ₩23,772 | ₩24,852 | +3.44% | 60.9만 |
|---|
| 2026.01.07 | ₩25,332 | ₩25,440 | ₩23,545 | ₩24,172 | -4.58% | 74.9만 |
|---|
| 2026.01.06 | ₩25,853 | ₩26,066 | ₩25,292 | ₩25,466 | -1.50% | 46.4만 |
|---|
| 2026.01.05 | ₩26,053 | ₩26,413 | ₩24,919 | ₩25,853 | -0.77% | 51.9만 |
|---|
| 2026.01.02 | ₩25,452 | ₩26,026 | ₩25,399 | ₩25,826 | +1.47% | 22.2만 |
|---|
| 2025.12.31 | ₩25,506 | ₩25,572 | ₩25,146 | ₩25,399 | -0.42% | 26.3만 |
|---|
| 2025.12.30 | ₩25,813 | ₩25,813 | ₩25,146 | ₩25,372 | -1.71% | 25만 |
|---|
| 2025.12.29 | ₩25,492 | ₩26,066 | ₩25,346 | ₩25,732 | +0.94% | 24.3만 |
|---|
| 2025.12.26 | ₩25,999 | ₩26,407 | ₩25,065 | ₩25,772 | -0.87% | 31.2만 |
|---|
| 2025.12.24 | ₩25,879 | ₩26,146 | ₩25,492 | ₩25,999 | +0.46% | 32.2만 |
|---|
| 2025.12.23 | ₩26,333 | ₩27,040 | ₩25,943 | ₩26,053 | -1.06% | 38.5만 |
|---|
| 2025.12.22 | ₩26,680 | ₩28,280 | ₩25,999 | ₩26,346 | -1.25% | 109.7만 |
|---|
| 2025.12.19 | ₩24,632 | ₩26,213 | ₩24,385 | ₩25,719 | +4.41% | 112.6만 |
|---|
| 2025.12.18 | ₩23,091 | ₩25,159 | ₩23,063 | ₩24,519 | +6.18% | 94.9만 |
|---|
| 2025.12.17 | ₩26,893 | ₩27,093 | ₩22,984 | ₩23,091 | -14.14% | 140.1만 |
|---|
| 2025.12.16 | ₩28,280 | ₩28,547 | ₩27,080 | ₩27,240 | -3.68% | 50.1만 |
|---|
| 2025.12.15 | ₩29,948 | ₩30,121 | ₩28,072 | ₩28,294 | -5.52% | 43.2만 |
|---|
| 2025.12.12 | ₩30,602 | ₩31,268 | ₩29,501 | ₩29,748 | -2.79% | 61.9만 |
|---|
| 2025.12.11 | ₩29,294 | ₩30,628 | ₩29,134 | ₩30,401 | +3.78% | 36.5만 |
|---|
| 2025.12.10 | ₩29,774 | ₩29,909 | ₩28,687 | ₩29,388 | -1.30% | 37.4만 |
|---|
| 2025.12.09 | ₩28,174 | ₩30,188 | ₩28,094 | ₩29,801 | +5.78% | 50.5만 |
|---|
| 2025.12.08 | ₩27,293 | ₩28,440 | ₩26,746 | ₩28,227 | +3.42% | 99.4만 |
|---|
| 2025.12.05 | ₩26,039 | ₩26,946 | ₩26,039 | ₩26,613 | +2.20% | 40.1만 |
|---|
| 2025.12.04 | ₩25,372 | ₩26,439 | ₩25,372 | ₩26,173 | +3.15% | 70.2만 |
|---|
| 2025.12.03 | ₩25,666 | ₩25,946 | ₩25,478 | ₩25,679 | +0.05% | 49.5만 |
|---|
| 2025.12.02 | ₩26,480 | ₩26,700 | ₩25,252 | ₩25,586 | -3.38% | 33.4만 |
|---|
| 2025.12.01 | ₩26,893 | ₩26,893 | ₩26,079 | ₩26,480 | -1.54% | 44.6만 |
|---|
| 2025.11.28 | ₩26,720 | ₩27,213 | ₩26,533 | ₩27,200 | +1.80% | 17.7만 |
|---|
| 2025.11.26 | ₩26,213 | ₩26,586 | ₩25,706 | ₩26,533 | +1.22% | 43.2만 |
|---|
| 2025.11.25 | ₩26,359 | ₩26,600 | ₩25,606 | ₩26,213 | -0.56% | 43.6만 |
|---|
| 2025.11.24 | ₩26,640 | ₩26,946 | ₩25,906 | ₩26,359 | -1.05% | 107.5만 |
|---|
| 2025.11.21 | ₩26,573 | ₩26,866 | ₩25,186 | ₩25,626 | -3.56% | 73.4만 |
|---|
| 2025.11.20 | ₩28,374 | ₩29,081 | ₩26,306 | ₩26,720 | -5.83% | 45.9만 |
|---|
| 2025.11.19 | ₩27,280 | ₩28,440 | ₩26,986 | ₩27,760 | +1.76% | 41.6만 |
|---|
| 2025.11.18 | ₩26,693 | ₩27,560 | ₩26,186 | ₩27,253 | +2.10% | 44.9만 |
|---|
| 2025.11.17 | ₩27,080 | ₩28,014 | ₩26,573 | ₩27,013 | -0.25% | 81.4만 |
|---|
| 2025.11.14 | ₩27,267 | ₩27,867 | ₩26,546 | ₩27,133 | -0.49% | 63.1만 |
|---|
| 2025.11.13 | ₩29,854 | ₩31,042 | ₩27,387 | ₩27,947 | -6.39% | 67.2만 |
|---|
| 2025.11.12 | ₩31,722 | ₩32,016 | ₩29,214 | ₩30,308 | -4.46% | 106.9만 |
|---|
| 2025.11.11 | ₩31,349 | ₩32,949 | ₩28,749 | ₩31,762 | +1.32% | 207만 |
|---|
| 2025.11.10 | ₩26,906 | ₩27,053 | ₩25,926 | ₩26,693 | -0.79% | 48.4만 |
|---|
| 2025.11.07 | ₩26,880 | ₩27,002 | ₩25,791 | ₩26,239 | -2.38% | 38.8만 |
|---|
| 2025.11.06 | ₩27,894 | ₩28,400 | ₩27,093 | ₩27,267 | -2.25% | 26.1만 |
|---|
| 2025.11.05 | ₩27,267 | ₩28,080 | ₩26,746 | ₩27,627 | +1.32% | 31.1만 |
|---|
| 2025.11.04 | ₩28,494 | ₩28,761 | ₩26,960 | ₩27,146 | -4.73% | 38.5만 |
|---|
| 2025.11.03 | ₩28,107 | ₩29,428 | ₩27,547 | ₩29,294 | +4.22% | 32.2만 |
|---|
| 2025.10.31 | ₩27,160 | ₩29,428 | ₩27,093 | ₩28,854 | +6.24% | 57.9만 |
|---|
| 2025.10.30 | ₩26,960 | ₩27,320 | ₩26,573 | ₩26,973 | +0.05% | 19.7만 |
|---|
| 2025.10.29 | ₩28,080 | ₩28,334 | ₩27,026 | ₩27,400 | -2.42% | 53.9만 |
|---|
| 2025.10.28 | ₩27,320 | ₩28,187 | ₩27,173 | ₩28,080 | +2.78% | 20.2만 |
|---|
| 2025.10.27 | ₩28,080 | ₩28,147 | ₩26,784 | ₩27,573 | -1.81% | 29.4만 |
|---|
| 2025.10.24 | ₩26,493 | ₩27,587 | ₩26,373 | ₩27,520 | +3.88% | 28.1만 |
|---|
| 2025.10.23 | ₩25,946 | ₩26,993 | ₩25,692 | ₩26,466 | +2.01% | 26만 |
|---|
| 2025.10.22 | ₩25,332 | ₩26,097 | ₩24,993 | ₩25,679 | +1.37% | 46.1만 |
|---|
| 2025.10.21 | ₩26,119 | ₩26,306 | ₩25,039 | ₩25,546 | -2.20% | 87.7만 |
|---|
| 2025.10.20 | ₩26,653 | ₩26,880 | ₩25,656 | ₩26,560 | -0.35% | 61.9만 |
|---|
| 2025.10.17 | ₩27,187 | ₩27,867 | ₩26,173 | ₩26,346 | -3.09% | 51.3만 |
|---|
| 2025.10.16 | ₩29,348 | ₩29,534 | ₩27,748 | ₩27,907 | -4.91% | 38만 |
|---|
| 2025.10.15 | ₩28,974 | ₩29,935 | ₩28,202 | ₩29,254 | +0.97% | 78.7만 |
|---|
| 2025.10.14 | ₩27,533 | ₩29,374 | ₩26,680 | ₩28,561 | +3.73% | 52.8만 |
|---|
| 2025.10.13 | ₩27,587 | ₩28,480 | ₩27,413 | ₩28,040 | +1.64% | 54.1만 |
|---|
| 2025.10.10 | ₩26,680 | ₩28,681 | ₩26,680 | ₩27,026 | +1.30% | 96.8만 |
|---|