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 | ₩19,349 | ₩19,482 | ₩18,428 | ₩18,575 | -4.00% | 192만 |
| 2026.10.08 | ₩19,695 | ₩20,536 | ₩19,162 | ₩19,349 | -1.76% | 261.6만 |
| 2026.10.07 | ₩19,282 | ₩19,469 | ₩17,854 | ₩18,214 | -5.54% | 130.5만 |
| 2026.10.06 | ₩18,708 | ₩20,176 | ₩18,575 | ₩19,762 | +5.63% | 102만 |
| 2026.10.05 | ₩17,947 | ₩18,828 | ₩17,841 | ₩18,615 | +3.72% | 59.1만 |
| 2026.10.02 | ₩18,268 | ₩18,761 | ₩17,854 | ₩18,001 | -1.46% | 54.2만 |
| 2026.10.01 | ₩18,508 | ₩18,535 | ₩17,600 | ₩18,041 | -2.52% | 103.8만 |
| 2026.09.30 | ₩18,908 | ₩19,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,508 |
| -2.12% |
| 53만 |
| 2026.09.29 | ₩19,242 | ₩19,308 | ₩18,715 | ₩18,801 | -2.29% | 55.2만 |
|---|
| 2026.09.28 | ₩19,615 | ₩19,989 | ₩18,721 | ₩19,202 | -2.11% | 61.2만 |
|---|
| 2026.09.25 | ₩19,362 | ₩19,749 | ₩19,108 | ₩19,642 | +1.45% | 61.4만 |
|---|
| 2026.09.24 | ₩19,228 | ₩19,602 | ₩18,855 | ₩19,402 | +0.90% | 68.6만 |
|---|
| 2026.09.23 | ₩19,976 | ₩20,016 | ₩19,349 | ₩19,362 | -3.07% | 52.4만 |
|---|
| 2026.09.22 | ₩20,069 | ₩20,356 | ₩19,922 | ₩20,109 | +0.20% | 63.7만 |
|---|
| 2026.09.21 | ₩20,216 | ₩20,416 | ₩20,009 | ₩20,029 | -0.92% | 48.3만 |
|---|
| 2026.09.18 | ₩20,269 | ₩20,563 | ₩19,882 | ₩20,176 | -0.46% | 100.5만 |
|---|
| 2026.09.17 | ₩19,882 | ₩21,517 | ₩19,856 | ₩20,243 | +1.81% | 171.4만 |
|---|
| 2026.09.16 | ₩19,362 | ₩19,790 | ₩19,275 | ₩19,602 | +1.24% | 96.4만 |
|---|
| 2026.09.15 | ₩19,389 | ₩19,475 | ₩18,621 | ₩19,122 | -1.38% | 72.5만 |
|---|
| 2026.09.14 | ₩20,029 | ₩20,309 | ₩19,322 | ₩19,322 | -3.53% | 61만 |
|---|
| 2026.09.11 | ₩21,043 | ₩21,077 | ₩20,456 | ₩20,469 | -2.73% | 49.1만 |
|---|
| 2026.09.10 | ₩21,657 | ₩22,004 | ₩20,763 | ₩20,816 | -3.88% | 65.1만 |
|---|
| 2026.09.09 | ₩22,871 | ₩22,871 | ₩21,870 | ₩22,044 | -3.62% | 47.6만 |
|---|
| 2026.09.08 | ₩22,391 | ₩23,085 | ₩22,284 | ₩22,551 | +0.72% | 83.6만 |
|---|
| 2026.09.04 | ₩21,417 | ₩22,284 | ₩21,417 | ₩22,151 | +3.43% | 47.8만 |
|---|
| 2026.09.03 | ₩21,817 | ₩21,837 | ₩20,750 | ₩21,497 | -1.47% | 80.2만 |
|---|
| 2026.09.02 | ₩21,764 | ₩22,131 | ₩21,430 | ₩21,817 | +0.25% | 49.1만 |
|---|
| 2026.09.01 | ₩21,917 | ₩22,284 | ₩21,604 | ₩21,844 | -0.33% | 45.5만 |
|---|
| 2026.08.31 | ₩21,750 | ₩22,318 | ₩21,710 | ₩22,124 | +1.72% | 52.2만 |
|---|
| 2026.08.28 | ₩22,137 | ₩22,364 | ₩21,490 | ₩21,670 | -2.11% | 61.4만 |
|---|
| 2026.08.27 | ₩21,750 | ₩22,418 | ₩21,737 | ₩22,191 | +2.02% | 39.2만 |
|---|
| 2026.08.26 | ₩21,524 | ₩22,244 | ₩21,457 | ₩21,670 | +0.68% | 46.2만 |
|---|
| 2026.08.25 | ₩21,470 | ₩22,071 | ₩21,230 | ₩21,830 | +1.68% | 74.5만 |
|---|
| 2026.08.24 | ₩20,323 | ₩21,584 | ₩19,789 | ₩21,297 | +4.79% | 95.6만 |
|---|
| 2026.08.21 | ₩21,163 | ₩21,630 | ₩20,523 | ₩20,523 | -3.03% | 55.1만 |
|---|
| 2026.08.20 | ₩21,604 | ₩21,977 | ₩20,683 | ₩20,723 | -4.08% | 59.4만 |
|---|
| 2026.08.19 | ₩21,123 | ₩21,884 | ₩20,976 | ₩21,857 | +3.47% | 61.6만 |
|---|
| 2026.08.18 | ₩21,123 | ₩21,504 | ₩20,696 | ₩21,070 | -0.25% | 71.9만 |
|---|
| 2026.08.17 | ₩21,470 | ₩21,657 | ₩20,770 | ₩21,604 | +0.62% | 57.2만 |
|---|
| 2026.08.14 | ₩20,656 | ₩21,697 | ₩20,656 | ₩21,564 | +4.39% | 76.6만 |
|---|
| 2026.08.13 | ₩21,043 | ₩21,730 | ₩20,389 | ₩20,670 | -1.78% | 65.7만 |
|---|
| 2026.08.12 | ₩21,257 | ₩21,550 | ₩20,723 | ₩21,043 | -1.00% | 76만 |
|---|
| 2026.08.11 | ₩20,029 | ₩21,258 | ₩20,016 | ₩20,870 | +4.20% | 159.2만 |
|---|
| 2026.08.10 | ₩19,709 | ₩21,617 | ₩19,594 | ₩21,190 | +7.52% | 231.6만 |
|---|
| 2026.08.07 | ₩19,776 | ₩20,042 | ₩19,148 | ₩19,695 | -0.40% | 55.5만 |
|---|
| 2026.08.06 | ₩19,682 | ₩20,549 | ₩19,349 | ₩19,776 | +0.47% | 50.1만 |
|---|
| 2026.08.05 | ₩20,189 | ₩20,576 | ₩19,469 | ₩19,709 | -2.38% | 104만 |
|---|
| 2026.08.04 | ₩20,122 | ₩20,683 | ₩19,802 | ₩20,189 | +0.33% | 75.9만 |
|---|
| 2026.08.03 | ₩18,815 | ₩20,136 | ₩18,548 | ₩19,936 | +5.96% | 99.1만 |
|---|
| 2026.07.31 | ₩19,829 | ₩20,029 | ₩18,895 | ₩18,975 | -4.31% | 76.8만 |
|---|
| 2026.07.30 | ₩19,002 | ₩19,869 | ₩18,801 | ₩19,495 | +2.60% | 121만 |
|---|
| 2026.07.29 | ₩19,335 | ₩19,589 | ₩18,214 | ₩18,281 | -5.45% | 116.2만 |
|---|
| 2026.07.28 | ₩19,989 | ₩19,989 | ₩19,242 | ₩19,495 | -2.47% | 63.6만 |
|---|
| 2026.07.27 | ₩20,536 | ₩20,583 | ₩19,549 | ₩20,296 | -1.17% | 81.1만 |
|---|
| 2026.07.24 | ₩21,403 | ₩21,403 | ₩20,216 | ₩20,336 | -4.99% | 48만 |
|---|
| 2026.07.23 | ₩21,844 | ₩22,093 | ₩21,043 | ₩21,417 | -1.95% | 46.1만 |
|---|
| 2026.07.22 | ₩22,017 | ₩22,444 | ₩21,690 | ₩21,737 | -1.27% | 47.8만 |
|---|
| 2026.07.21 | ₩21,297 | ₩22,364 | ₩21,297 | ₩22,164 | +4.07% | 73.1만 |
|---|
| 2026.07.20 | ₩21,484 | ₩21,617 | ₩20,643 | ₩21,043 | -2.05% | 70.9만 |
|---|
| 2026.07.17 | ₩20,990 | ₩21,337 | ₩20,549 | ₩21,323 | +1.59% | 91.8만 |
|---|
| 2026.07.16 | ₩22,071 | ₩22,371 | ₩21,257 | ₩21,417 | -2.96% | 58.2만 |
|---|
| 2026.07.15 | ₩22,871 | ₩23,285 | ₩21,550 | ₩21,897 | -4.26% | 65만 |
|---|
| 2026.07.14 | ₩22,751 | ₩23,285 | ₩22,558 | ₩23,005 | +1.11% | 61.3만 |
|---|
| 2026.07.13 | ₩22,604 | ₩22,955 | ₩21,937 | ₩22,257 | -1.53% | 41.6만 |
|---|
| 2026.07.10 | ₩21,951 | ₩22,097 | ₩21,577 | ₩21,790 | -0.73% | 38.3만 |
|---|
| 2026.07.09 | ₩21,724 | ₩22,618 | ₩21,350 | ₩22,071 | +1.60% | 46.1만 |
|---|
| 2026.07.08 | ₩20,576 | ₩21,790 | ₩20,576 | ₩21,470 | +4.35% | 91.2만 |
|---|
| 2026.07.07 | ₩21,644 | ₩21,750 | ₩20,429 | ₩20,723 | -4.25% | 94.4만 |
|---|
| 2026.07.06 | ₩21,870 | ₩22,524 | ₩21,243 | ₩21,991 | +0.55% | 77.7만 |
|---|
| 2026.07.02 | ₩22,684 | ₩23,031 | ₩21,283 | ₩21,684 | -4.41% | 87.1만 |
|---|
| 2026.07.01 | ₩23,779 | ₩24,259 | ₩22,384 | ₩22,404 | -5.78% | 131.5만 |
|---|
| 2026.06.30 | ₩22,604 | ₩23,512 | ₩22,331 | ₩23,205 | +2.66% | 94.8만 |
|---|
| 2026.06.29 | ₩22,938 | ₩23,485 | ₩22,351 | ₩22,591 | -1.51% | 74.2만 |
|---|
| 2026.06.26 | ₩24,206 | ₩24,606 | ₩23,106 | ₩23,392 | -3.36% | 122.8만 |
|---|
| 2026.06.25 | ₩23,739 | ₩24,432 | ₩23,192 | ₩24,219 | +2.02% | 57.2만 |
|---|
| 2026.06.24 | ₩23,672 | ₩23,845 | ₩22,618 | ₩23,619 | -0.23% | 102.8만 |
|---|
| 2026.06.23 | ₩24,526 | ₩25,673 | ₩23,639 | ₩23,659 | -3.54% | 63.4만 |
|---|
| 2026.06.22 | ₩25,720 | ₩25,720 | ₩24,032 | ₩25,260 | -1.79% | 112.1만 |
|---|
| 2026.06.18 | ₩24,699 | ₩26,501 | ₩24,619 | ₩25,954 | +5.08% | 158.4만 |
|---|
| 2026.06.17 | ₩22,938 | ₩24,246 | ₩22,938 | ₩23,578 | +2.79% | 81.2만 |
|---|
| 2026.06.16 | ₩21,951 | ₩23,245 | ₩21,844 | ₩23,085 | +5.17% | 88.9만 |
|---|
| 2026.06.15 | ₩22,137 | ₩22,531 | ₩21,497 | ₩21,951 | -0.84% | 69.7만 |
|---|
| 2026.06.12 | ₩21,710 | ₩22,324 | ₩21,617 | ₩21,937 | +1.04% | 51.2만 |
|---|
| 2026.06.11 | ₩21,283 | ₩21,837 | ₩21,110 | ₩21,524 | +1.13% | 73.8만 |
|---|
| 2026.06.10 | ₩21,510 | ₩22,071 | ₩20,923 | ₩21,097 | -1.92% | 69.7만 |
|---|
| 2026.06.09 | ₩22,805 | ₩22,925 | ₩20,896 | ₩21,604 | -5.27% | 83.4만 |
|---|
| 2026.06.08 | ₩23,445 | ₩23,665 | ₩22,524 | ₩22,578 | -3.70% | 52.6만 |
|---|
| 2026.06.05 | ₩24,739 | ₩24,753 | ₩21,764 | ₩22,231 | -10.14% | 124.5만 |
|---|
| 2026.06.04 | ₩24,493 | ₩25,607 | ₩23,645 | ₩25,287 | +3.24% | 88.9만 |
|---|
| 2026.06.03 | ₩24,873 | ₩24,873 | ₩23,779 | ₩24,206 | -2.68% | 61.7만 |
|---|
| 2026.06.02 | ₩25,820 | ₩26,768 | ₩25,126 | ₩25,193 | -2.43% | 71.3만 |
|---|
| 2026.06.01 | ₩25,567 | ₩25,834 | ₩25,100 | ₩25,367 | -0.78% | 47.6만 |
|---|
| 2026.05.29 | ₩26,367 | ₩26,534 | ₩25,460 | ₩25,700 | -2.53% | 58만 |
|---|
| 2026.05.28 | ₩25,914 | ₩26,514 | ₩25,647 | ₩26,394 | +1.85% | 58.4만 |
|---|
| 2026.05.27 | ₩25,046 | ₩26,387 | ₩24,713 | ₩26,194 | +4.58% | 77.2만 |
|---|
| 2026.05.26 | ₩24,446 | ₩25,407 | ₩24,259 | ₩25,380 | +3.82% | 71.6만 |
|---|
| 2026.05.22 | ₩23,885 | ₩24,806 | ₩23,805 | ₩23,965 | +0.34% | 63.5만 |
|---|
| 2026.05.21 | ₩23,218 | ₩24,166 | ₩23,031 | ₩23,725 | +2.18% | 57.4만 |
|---|
| 2026.05.20 | ₩24,192 | ₩24,346 | ₩22,898 | ₩23,498 | -2.87% | 94.1만 |
|---|
| 2026.05.19 | ₩24,513 | ₩24,566 | ₩23,218 | ₩24,032 | -1.96% | 64만 |
|---|
| 2026.05.18 | ₩24,246 | ₩25,100 | ₩24,139 | ₩24,419 | +0.72% | 70.6만 |
|---|
| 2026.05.15 | ₩25,447 | ₩25,656 | ₩24,192 | ₩24,219 | -4.82% | 80.5만 |
|---|
| 2026.05.14 | ₩25,900 | ₩25,900 | ₩24,886 | ₩25,874 | -0.10% | 119.3만 |
|---|
| 2026.05.13 | ₩26,594 | ₩26,648 | ₩25,153 | ₩25,914 | -2.56% | 109.5만 |
|---|
| 2026.05.12 | ₩25,433 | ₩26,527 | ₩24,753 | ₩26,354 | +3.62% | 88.9만 |
|---|
| 2026.05.11 | ₩24,993 | ₩25,887 | ₩24,699 | ₩25,780 | +3.15% | 89.2만 |
|---|
| 2026.05.08 | ₩25,126 | ₩26,554 | ₩24,513 | ₩25,100 | -0.11% | 103.7만 |
|---|
| 2026.05.07 | ₩28,969 | ₩29,889 | ₩24,739 | ₩25,180 | -13.08% | 299만 |
|---|
| 2026.05.06 | ₩23,258 | ₩25,300 | ₩22,778 | ₩24,753 | +6.43% | 267.9만 |
|---|
| 2026.05.05 | ₩21,097 | ₩23,885 | ₩21,016 | ₩23,565 | +11.70% | 241.6만 |
|---|
| 2026.05.04 | ₩20,923 | ₩21,497 | ₩20,549 | ₩20,763 | -0.77% | 59.3만 |
|---|
| 2026.05.01 | ₩20,536 | ₩21,150 | ₩20,483 | ₩20,843 | +1.49% | 71.2만 |
|---|
| 2026.04.30 | ₩20,216 | ₩20,963 | ₩20,176 | ₩20,723 | +2.51% | 88.9만 |
|---|
| 2026.04.29 | ₩20,856 | ₩21,270 | ₩20,182 | ₩20,229 | -3.01% | 111.6만 |
|---|
| 2026.04.28 | ₩21,564 | ₩21,737 | ₩20,456 | ₩20,630 | -4.33% | 97.5만 |
|---|
| 2026.04.27 | ₩21,177 | ₩21,957 | ₩21,177 | ₩21,870 | +3.28% | 73.8만 |
|---|
| 2026.04.24 | ₩21,030 | ₩21,337 | ₩20,756 | ₩21,310 | +1.33% | 81.9만 |
|---|
| 2026.04.23 | ₩21,417 | ₩22,418 | ₩21,110 | ₩21,270 | -0.69% | 98.3만 |
|---|
| 2026.04.22 | ₩21,257 | ₩21,524 | ₩20,916 | ₩21,417 | +0.75% | 67.7만 |
|---|
| 2026.04.21 | ₩20,429 | ₩21,417 | ₩20,216 | ₩21,137 | +3.46% | 115만 |
|---|
| 2026.04.20 | ₩20,990 | ₩21,117 | ₩19,869 | ₩20,283 | -3.37% | 92.6만 |
|---|
| 2026.04.17 | ₩22,097 | ₩22,364 | ₩20,650 | ₩21,016 | -4.89% | 160.9만 |
|---|
| 2026.04.16 | ₩21,350 | ₩22,204 | ₩21,012 | ₩22,124 | +3.62% | 133.3만 |
|---|
| 2026.04.15 | ₩20,269 | ₩21,430 | ₩20,149 | ₩21,110 | +4.15% | 80.2만 |
|---|
| 2026.04.14 | ₩20,643 | ₩21,243 | ₩19,589 | ₩20,136 | -2.46% | 85만 |
|---|
| 2026.04.13 | ₩20,109 | ₩20,863 | ₩19,809 | ₩20,229 | +0.60% | 50.1만 |
|---|
| 2026.04.10 | ₩20,336 | ₩20,469 | ₩20,042 | ₩20,283 | -0.26% | 47.1만 |
|---|
| 2026.04.09 | ₩20,830 | ₩21,137 | ₩20,229 | ₩20,376 | -2.18% | 59.5만 |
|---|
| 2026.04.08 | ₩21,243 | ₩21,830 | ₩20,456 | ₩20,990 | -1.19% | 76.3만 |
|---|
| 2026.04.07 | ₩21,363 | ₩21,517 | ₩20,763 | ₩20,870 | -2.31% | 70.4만 |
|---|
| 2026.04.06 | ₩21,270 | ₩22,031 | ₩21,150 | ₩21,457 | +0.88% | 80.4만 |
|---|
| 2026.04.02 | ₩21,137 | ₩21,590 | ₩20,603 | ₩21,123 | -0.06% | 96.4만 |
|---|
| 2026.04.01 | ₩21,857 | ₩22,171 | ₩21,083 | ₩21,177 | -3.11% | 98.6만 |
|---|
| 2026.03.31 | ₩22,418 | ₩22,618 | ₩21,243 | ₩21,724 | -3.10% | 122.4만 |
|---|
| 2026.03.30 | ₩23,312 | ₩23,845 | ₩22,338 | ₩22,418 | -3.84% | 76.7만 |
|---|
| 2026.03.27 | ₩24,486 | ₩25,340 | ₩23,085 | ₩23,445 | -4.25% | 151.6만 |
|---|
| 2026.03.26 | ₩25,006 | ₩26,314 | ₩24,247 | ₩24,526 | -1.92% | 274.5만 |
|---|
| 2026.03.25 | ₩22,191 | ₩23,552 | ₩22,151 | ₩23,525 | +6.01% | 77.9만 |
|---|
| 2026.03.24 | ₩20,856 | ₩22,551 | ₩20,856 | ₩22,191 | +6.40% | 78.5만 |
|---|
| 2026.03.23 | ₩21,003 | ₩21,884 | ₩20,883 | ₩20,976 | -0.13% | 61.2만 |
|---|
| 2026.03.20 | ₩22,097 | ₩22,097 | ₩20,456 | ₩20,976 | -5.07% | 168.8만 |
|---|
| 2026.03.19 | ₩21,884 | ₩23,498 | ₩21,363 | ₩22,431 | +2.50% | 93만 |
|---|
| 2026.03.18 | ₩21,884 | ₩22,191 | ₩21,337 | ₩21,911 | +0.12% | 68.4만 |
|---|
| 2026.03.17 | ₩21,484 | ₩22,531 | ₩21,030 | ₩22,351 | +4.04% | 96.6만 |
|---|
| 2026.03.16 | ₩23,045 | ₩23,752 | ₩20,549 | ₩21,310 | -7.53% | 181.2만 |
|---|
| 2026.03.13 | ₩23,285 | ₩24,686 | ₩21,231 | ₩22,818 | -2.01% | 247.2만 |
|---|
| 2026.03.12 | ₩24,793 | ₩26,888 | ₩24,646 | ₩25,794 | +4.04% | 89.7만 |
|---|
| 2026.03.11 | ₩25,113 | ₩25,700 | ₩24,379 | ₩25,246 | +0.53% | 62.6만 |
|---|
| 2026.03.10 | ₩24,846 | ₩26,434 | ₩24,666 | ₩25,473 | +2.52% | 73.2만 |
|---|
| 2026.03.09 | ₩25,887 | ₩26,044 | ₩24,726 | ₩25,153 | -2.84% | 45.7만 |
|---|
| 2026.03.06 | ₩26,020 | ₩27,582 | ₩25,633 | ₩26,274 | +0.97% | 65.2만 |
|---|
| 2026.03.05 | ₩25,006 | ₩26,514 | ₩24,486 | ₩26,327 | +5.28% | 68.9만 |
|---|
| 2026.03.04 | ₩25,193 | ₩25,800 | ₩24,739 | ₩25,287 | +0.37% | 33.3만 |
|---|
| 2026.03.03 | ₩24,206 | ₩25,086 | ₩23,859 | ₩25,033 | +3.42% | 61.3만 |
|---|
| 2026.03.02 | ₩24,312 | ₩25,687 | ₩24,272 | ₩25,313 | +4.12% | 34.9만 |
|---|
| 2026.02.27 | ₩24,339 | ₩24,553 | ₩23,939 | ₩24,259 | -0.33% | 31.4만 |
|---|
| 2026.02.26 | ₩24,926 | ₩24,926 | ₩23,899 | ₩24,713 | -0.86% | 24.5만 |
|---|
| 2026.02.25 | ₩24,646 | ₩25,166 | ₩24,426 | ₩24,793 | +0.60% | 27만 |
|---|
| 2026.02.24 | ₩23,872 | ₩24,459 | ₩23,445 | ₩24,326 | +1.90% | 28만 |
|---|
| 2026.02.23 | ₩24,272 | ₩24,553 | ₩23,752 | ₩23,925 | -1.43% | 47.3만 |
|---|
| 2026.02.20 | ₩25,033 | ₩25,513 | ₩24,272 | ₩24,553 | -1.92% | 48.3만 |
|---|
| 2026.02.19 | ₩24,659 | ₩25,513 | ₩24,182 | ₩25,140 | +1.95% | 32.2만 |
|---|
| 2026.02.18 | ₩25,407 | ₩25,980 | ₩24,699 | ₩24,900 | -2.00% | 31.5만 |
|---|
| 2026.02.17 | ₩26,688 | ₩26,768 | ₩24,960 | ₩25,300 | -5.20% | 36.7만 |
|---|
| 2026.02.13 | ₩25,834 | ₩27,075 | ₩25,687 | ₩26,808 | +3.77% | 49.6만 |
|---|
| 2026.02.12 | ₩27,889 | ₩28,189 | ₩25,740 | ₩25,834 | -7.37% | 47.2만 |
|---|
| 2026.02.11 | ₩28,049 | ₩28,756 | ₩26,741 | ₩27,128 | -3.28% | 40.5만 |
|---|
| 2026.02.10 | ₩28,182 | ₩28,468 | ₩26,307 | ₩27,341 | -2.98% | 76.7만 |
|---|
| 2026.02.09 | ₩27,422 | ₩28,502 | ₩27,035 | ₩27,835 | +1.51% | 66.8만 |
|---|
| 2026.02.06 | ₩25,687 | ₩27,662 | ₩25,687 | ₩26,768 | +4.21% | 88.5만 |
|---|
| 2026.02.05 | ₩23,125 | ₩25,100 | ₩22,751 | ₩25,060 | +8.37% | 93.6만 |
|---|
| 2026.02.04 | ₩24,806 | ₩24,806 | ₩22,297 | ₩23,725 | -4.36% | 78.1만 |
|---|
| 2026.02.03 | ₩24,493 | ₩24,846 | ₩23,659 | ₩24,766 | +1.12% | 34.7만 |
|---|
| 2026.02.02 | ₩24,659 | ₩25,006 | ₩23,832 | ₩23,939 | -2.92% | 39.8만 |
|---|
| 2026.01.30 | ₩23,992 | ₩25,086 | ₩23,939 | ₩24,673 | +2.84% | 59.7만 |
|---|
| 2026.01.29 | ₩24,499 | ₩24,866 | ₩23,845 | ₩24,272 | -0.93% | 63.5만 |
|---|
| 2026.01.28 | ₩25,086 | ₩25,086 | ₩23,712 | ₩24,299 | -3.14% | 34.4만 |
|---|
| 2026.01.27 | ₩25,020 | ₩25,527 | ₩24,072 | ₩24,913 | -0.43% | 55.5만 |
|---|
| 2026.01.26 | ₩26,608 | ₩26,621 | ₩24,926 | ₩24,953 | -6.22% | 35만 |
|---|
| 2026.01.23 | ₩27,528 | ₩27,755 | ₩26,487 | ₩26,688 | -3.05% | 34.4만 |
|---|
| 2026.01.22 | ₩26,834 | ₩28,029 | ₩26,648 | ₩27,355 | +1.94% | 54.4만 |
|---|
| 2026.01.21 | ₩27,181 | ₩27,181 | ₩26,034 | ₩26,821 | -1.33% | 48.1만 |
|---|
| 2026.01.20 | ₩26,367 | ₩27,235 | ₩26,127 | ₩26,621 | +0.96% | 42.2만 |
|---|
| 2026.01.16 | ₩25,754 | ₩27,662 | ₩25,553 | ₩26,968 | +4.72% | 98.7만 |
|---|
| 2026.01.15 | ₩25,420 | ₩26,594 | ₩25,113 | ₩25,927 | +1.99% | 96.1만 |
|---|
| 2026.01.14 | ₩25,487 | ₩26,874 | ₩24,539 | ₩25,073 | -1.62% | 179.1만 |
|---|
| 2026.01.13 | ₩27,155 | ₩28,102 | ₩26,796 | ₩27,515 | +1.33% | 29.4만 |
|---|
| 2026.01.12 | ₩26,154 | ₩27,675 | ₩26,154 | ₩27,075 | +3.52% | 23.1만 |
|---|
| 2026.01.09 | ₩24,953 | ₩26,954 | ₩24,446 | ₩26,114 | +4.65% | 32.2만 |
|---|
| 2026.01.08 | ₩24,032 | ₩25,113 | ₩23,779 | ₩24,859 | +3.44% | 60.9만 |
|---|
| 2026.01.07 | ₩25,340 | ₩25,448 | ₩23,552 | ₩24,179 | -4.58% | 74.9만 |
|---|
| 2026.01.06 | ₩25,860 | ₩26,074 | ₩25,300 | ₩25,473 | -1.50% | 46.4만 |
|---|
| 2026.01.05 | ₩26,060 | ₩26,421 | ₩24,926 | ₩25,860 | -0.77% | 51.9만 |
|---|
| 2026.01.02 | ₩25,460 | ₩26,034 | ₩25,407 | ₩25,834 | +1.47% | 22.2만 |
|---|
| 2025.12.31 | ₩25,513 | ₩25,580 | ₩25,153 | ₩25,407 | -0.42% | 26.3만 |
|---|
| 2025.12.30 | ₩25,820 | ₩25,820 | ₩25,153 | ₩25,380 | -1.71% | 25만 |
|---|
| 2025.12.29 | ₩25,500 | ₩26,074 | ₩25,353 | ₩25,740 | +0.94% | 24.3만 |
|---|
| 2025.12.26 | ₩26,007 | ₩26,415 | ₩25,073 | ₩25,780 | -0.87% | 31.2만 |
|---|
| 2025.12.24 | ₩25,887 | ₩26,154 | ₩25,500 | ₩26,007 | +0.46% | 32.2만 |
|---|
| 2025.12.23 | ₩26,341 | ₩27,048 | ₩25,951 | ₩26,060 | -1.06% | 38.5만 |
|---|
| 2025.12.22 | ₩26,688 | ₩28,289 | ₩26,007 | ₩26,354 | -1.25% | 109.7만 |
|---|
| 2025.12.19 | ₩24,639 | ₩26,221 | ₩24,392 | ₩25,727 | +4.41% | 112.6만 |
|---|
| 2025.12.18 | ₩23,098 | ₩25,166 | ₩23,070 | ₩24,526 | +6.18% | 94.9만 |
|---|
| 2025.12.17 | ₩26,901 | ₩27,101 | ₩22,991 | ₩23,098 | -14.14% | 140.1만 |
|---|
| 2025.12.16 | ₩28,289 | ₩28,556 | ₩27,088 | ₩27,248 | -3.68% | 50.1만 |
|---|
| 2025.12.15 | ₩29,957 | ₩30,130 | ₩28,081 | ₩28,302 | -5.52% | 43.2만 |
|---|
| 2025.12.12 | ₩30,611 | ₩31,278 | ₩29,510 | ₩29,757 | -2.79% | 61.9만 |
|---|
| 2025.12.11 | ₩29,303 | ₩30,637 | ₩29,143 | ₩30,411 | +3.78% | 36.5만 |
|---|
| 2025.12.10 | ₩29,783 | ₩29,918 | ₩28,696 | ₩29,396 | -1.30% | 37.4만 |
|---|
| 2025.12.09 | ₩28,182 | ₩30,197 | ₩28,102 | ₩29,810 | +5.78% | 50.5만 |
|---|
| 2025.12.08 | ₩27,301 | ₩28,449 | ₩26,754 | ₩28,235 | +3.42% | 99.4만 |
|---|
| 2025.12.05 | ₩26,047 | ₩26,954 | ₩26,047 | ₩26,621 | +2.20% | 40.1만 |
|---|
| 2025.12.04 | ₩25,380 | ₩26,447 | ₩25,380 | ₩26,181 | +3.15% | 70.2만 |
|---|
| 2025.12.03 | ₩25,673 | ₩25,954 | ₩25,485 | ₩25,687 | +0.05% | 49.5만 |
|---|
| 2025.12.02 | ₩26,487 | ₩26,708 | ₩25,260 | ₩25,593 | -3.38% | 33.4만 |
|---|
| 2025.12.01 | ₩26,901 | ₩26,901 | ₩26,087 | ₩26,487 | -1.54% | 44.6만 |
|---|
| 2025.11.28 | ₩26,728 | ₩27,221 | ₩26,541 | ₩27,208 | +1.80% | 17.7만 |
|---|
| 2025.11.26 | ₩26,221 | ₩26,594 | ₩25,714 | ₩26,541 | +1.22% | 43.2만 |
|---|
| 2025.11.25 | ₩26,367 | ₩26,608 | ₩25,613 | ₩26,221 | -0.56% | 43.6만 |
|---|
| 2025.11.24 | ₩26,648 | ₩26,954 | ₩25,914 | ₩26,367 | -1.05% | 107.5만 |
|---|
| 2025.11.21 | ₩26,581 | ₩26,874 | ₩25,193 | ₩25,633 | -3.56% | 73.4만 |
|---|
| 2025.11.20 | ₩28,382 | ₩29,089 | ₩26,314 | ₩26,728 | -5.83% | 45.9만 |
|---|
| 2025.11.19 | ₩27,288 | ₩28,449 | ₩26,995 | ₩27,768 | +1.76% | 41.6만 |
|---|
| 2025.11.18 | ₩26,701 | ₩27,568 | ₩26,194 | ₩27,261 | +2.10% | 44.9만 |
|---|
| 2025.11.17 | ₩27,088 | ₩28,022 | ₩26,581 | ₩27,021 | -0.25% | 81.4만 |
|---|
| 2025.11.14 | ₩27,275 | ₩27,875 | ₩26,554 | ₩27,141 | -0.49% | 63.1만 |
|---|
| 2025.11.13 | ₩29,863 | ₩31,051 | ₩27,395 | ₩27,955 | -6.39% | 67.2만 |
|---|
| 2025.11.12 | ₩31,732 | ₩32,025 | ₩29,223 | ₩30,317 | -4.46% | 106.9만 |
|---|
| 2025.11.11 | ₩31,358 | ₩32,959 | ₩28,757 | ₩31,772 | +1.32% | 207만 |
|---|
| 2025.11.10 | ₩26,914 | ₩27,061 | ₩25,934 | ₩26,701 | -0.79% | 48.4만 |
|---|
| 2025.11.07 | ₩26,888 | ₩27,011 | ₩25,799 | ₩26,247 | -2.38% | 38.8만 |
|---|
| 2025.11.06 | ₩27,902 | ₩28,409 | ₩27,101 | ₩27,275 | -2.25% | 26.1만 |
|---|
| 2025.11.05 | ₩27,275 | ₩28,089 | ₩26,754 | ₩27,635 | +1.32% | 31.1만 |
|---|
| 2025.11.04 | ₩28,502 | ₩28,769 | ₩26,968 | ₩27,155 | -4.73% | 38.5만 |
|---|
| 2025.11.03 | ₩28,115 | ₩29,436 | ₩27,555 | ₩29,303 | +4.22% | 32.2만 |
|---|
| 2025.10.31 | ₩27,168 | ₩29,436 | ₩27,101 | ₩28,863 | +6.24% | 57.9만 |
|---|
| 2025.10.30 | ₩26,968 | ₩27,328 | ₩26,581 | ₩26,981 | +0.05% | 19.7만 |
|---|
| 2025.10.29 | ₩28,089 | ₩28,342 | ₩27,035 | ₩27,408 | -2.42% | 53.9만 |
|---|
| 2025.10.28 | ₩27,328 | ₩28,195 | ₩27,181 | ₩28,089 | +2.78% | 20.2만 |
|---|
| 2025.10.27 | ₩28,089 | ₩28,155 | ₩26,792 | ₩27,582 | -1.81% | 29.4만 |
|---|
| 2025.10.24 | ₩26,501 | ₩27,595 | ₩26,381 | ₩27,528 | +3.88% | 28.1만 |
|---|
| 2025.10.23 | ₩25,954 | ₩27,001 | ₩25,700 | ₩26,474 | +2.01% | 26만 |
|---|
| 2025.10.22 | ₩25,340 | ₩26,104 | ₩25,001 | ₩25,687 | +1.37% | 46.1만 |
|---|
| 2025.10.21 | ₩26,127 | ₩26,314 | ₩25,046 | ₩25,553 | -2.20% | 87.7만 |
|---|
| 2025.10.20 | ₩26,661 | ₩26,888 | ₩25,664 | ₩26,568 | -0.35% | 61.9만 |
|---|
| 2025.10.17 | ₩27,195 | ₩27,875 | ₩26,181 | ₩26,354 | -3.09% | 51.3만 |
|---|
| 2025.10.16 | ₩29,356 | ₩29,543 | ₩27,756 | ₩27,915 | -4.91% | 38만 |
|---|
| 2025.10.15 | ₩28,983 | ₩29,943 | ₩28,210 | ₩29,263 | +0.97% | 78.7만 |
|---|
| 2025.10.14 | ₩27,542 | ₩29,383 | ₩26,688 | ₩28,569 | +3.73% | 52.8만 |
|---|
| 2025.10.13 | ₩27,595 | ₩28,489 | ₩27,422 | ₩28,049 | +1.64% | 54.1만 |
|---|
| 2025.10.10 | ₩26,688 | ₩28,689 | ₩26,688 | ₩27,035 | +1.30% | 96.8만 |
|---|