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 | ₩19,333 | ₩19,467 | ₩18,413 | ₩18,560 | -4.00% | 192만 |
| 2026.10.08 | ₩19,680 | ₩20,520 | ₩19,147 | ₩19,333 | -1.76% | 261.6만 |
| 2026.10.07 | ₩19,267 | ₩19,453 | ₩17,840 | ₩18,200 | -5.54% | 130.5만 |
| 2026.10.06 | ₩18,693 | ₩20,160 | ₩18,560 | ₩19,747 | +5.63% | 102만 |
| 2026.10.05 | ₩17,933 | ₩18,813 | ₩17,827 | ₩18,600 | +3.72% | 59.1만 |
| 2026.10.02 | ₩18,253 | ₩18,747 | ₩17,840 | ₩17,987 | -1.46% | 54.2만 |
| 2026.10.01 | ₩18,493 | ₩18,520 | ₩17,587 | ₩18,027 | -2.52% | 103.8만 |
| 2026.09.30 | ₩18,893 | ₩19,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,493 |
| -2.12% |
| 53만 |
| 2026.09.29 | ₩19,227 | ₩19,293 | ₩18,700 | ₩18,787 | -2.29% | 55.2만 |
|---|
| 2026.09.28 | ₩19,600 | ₩19,973 | ₩18,707 | ₩19,187 | -2.11% | 61.2만 |
|---|
| 2026.09.25 | ₩19,347 | ₩19,733 | ₩19,093 | ₩19,627 | +1.45% | 61.4만 |
|---|
| 2026.09.24 | ₩19,213 | ₩19,587 | ₩18,840 | ₩19,387 | +0.90% | 68.6만 |
|---|
| 2026.09.23 | ₩19,960 | ₩20,000 | ₩19,333 | ₩19,347 | -3.07% | 52.4만 |
|---|
| 2026.09.22 | ₩20,053 | ₩20,340 | ₩19,907 | ₩20,093 | +0.20% | 63.7만 |
|---|
| 2026.09.21 | ₩20,200 | ₩20,400 | ₩19,993 | ₩20,013 | -0.92% | 48.3만 |
|---|
| 2026.09.18 | ₩20,253 | ₩20,547 | ₩19,867 | ₩20,160 | -0.46% | 100.5만 |
|---|
| 2026.09.17 | ₩19,867 | ₩21,500 | ₩19,840 | ₩20,227 | +1.81% | 171.4만 |
|---|
| 2026.09.16 | ₩19,347 | ₩19,775 | ₩19,260 | ₩19,587 | +1.24% | 96.4만 |
|---|
| 2026.09.15 | ₩19,373 | ₩19,460 | ₩18,607 | ₩19,107 | -1.38% | 72.5만 |
|---|
| 2026.09.14 | ₩20,013 | ₩20,293 | ₩19,307 | ₩19,307 | -3.53% | 61만 |
|---|
| 2026.09.11 | ₩21,027 | ₩21,060 | ₩20,440 | ₩20,453 | -2.73% | 49.1만 |
|---|
| 2026.09.10 | ₩21,640 | ₩21,987 | ₩20,747 | ₩20,800 | -3.88% | 65.1만 |
|---|
| 2026.09.09 | ₩22,853 | ₩22,853 | ₩21,853 | ₩22,027 | -3.62% | 47.6만 |
|---|
| 2026.09.08 | ₩22,373 | ₩23,067 | ₩22,267 | ₩22,533 | +0.72% | 83.6만 |
|---|
| 2026.09.04 | ₩21,400 | ₩22,267 | ₩21,400 | ₩22,133 | +3.43% | 47.8만 |
|---|
| 2026.09.03 | ₩21,800 | ₩21,820 | ₩20,733 | ₩21,480 | -1.47% | 80.2만 |
|---|
| 2026.09.02 | ₩21,747 | ₩22,113 | ₩21,413 | ₩21,800 | +0.25% | 49.1만 |
|---|
| 2026.09.01 | ₩21,900 | ₩22,267 | ₩21,587 | ₩21,827 | -0.33% | 45.5만 |
|---|
| 2026.08.31 | ₩21,733 | ₩22,300 | ₩21,693 | ₩22,107 | +1.72% | 52.2만 |
|---|
| 2026.08.28 | ₩22,120 | ₩22,347 | ₩21,473 | ₩21,653 | -2.11% | 61.4만 |
|---|
| 2026.08.27 | ₩21,733 | ₩22,400 | ₩21,720 | ₩22,173 | +2.02% | 39.2만 |
|---|
| 2026.08.26 | ₩21,507 | ₩22,227 | ₩21,440 | ₩21,653 | +0.68% | 46.2만 |
|---|
| 2026.08.25 | ₩21,453 | ₩22,053 | ₩21,213 | ₩21,813 | +1.68% | 74.5만 |
|---|
| 2026.08.24 | ₩20,307 | ₩21,567 | ₩19,773 | ₩21,280 | +4.79% | 95.6만 |
|---|
| 2026.08.21 | ₩21,147 | ₩21,613 | ₩20,507 | ₩20,507 | -3.03% | 55.1만 |
|---|
| 2026.08.20 | ₩21,587 | ₩21,960 | ₩20,667 | ₩20,707 | -4.08% | 59.4만 |
|---|
| 2026.08.19 | ₩21,107 | ₩21,867 | ₩20,960 | ₩21,840 | +3.47% | 61.6만 |
|---|
| 2026.08.18 | ₩21,107 | ₩21,487 | ₩20,680 | ₩21,053 | -0.25% | 71.9만 |
|---|
| 2026.08.17 | ₩21,453 | ₩21,640 | ₩20,753 | ₩21,587 | +0.62% | 57.2만 |
|---|
| 2026.08.14 | ₩20,640 | ₩21,680 | ₩20,640 | ₩21,547 | +4.39% | 76.6만 |
|---|
| 2026.08.13 | ₩21,027 | ₩21,713 | ₩20,373 | ₩20,653 | -1.78% | 65.7만 |
|---|
| 2026.08.12 | ₩21,240 | ₩21,533 | ₩20,707 | ₩21,027 | -1.00% | 76만 |
|---|
| 2026.08.11 | ₩20,013 | ₩21,241 | ₩20,000 | ₩20,853 | +4.20% | 159.2만 |
|---|
| 2026.08.10 | ₩19,693 | ₩21,600 | ₩19,579 | ₩21,173 | +7.52% | 231.6만 |
|---|
| 2026.08.07 | ₩19,760 | ₩20,027 | ₩19,133 | ₩19,680 | -0.40% | 55.5만 |
|---|
| 2026.08.06 | ₩19,667 | ₩20,533 | ₩19,333 | ₩19,760 | +0.47% | 50.1만 |
|---|
| 2026.08.05 | ₩20,173 | ₩20,560 | ₩19,453 | ₩19,693 | -2.38% | 104만 |
|---|
| 2026.08.04 | ₩20,107 | ₩20,667 | ₩19,787 | ₩20,173 | +0.33% | 75.9만 |
|---|
| 2026.08.03 | ₩18,800 | ₩20,120 | ₩18,533 | ₩19,920 | +5.96% | 99.1만 |
|---|
| 2026.07.31 | ₩19,813 | ₩20,013 | ₩18,880 | ₩18,960 | -4.31% | 76.8만 |
|---|
| 2026.07.30 | ₩18,987 | ₩19,853 | ₩18,787 | ₩19,480 | +2.60% | 121만 |
|---|
| 2026.07.29 | ₩19,320 | ₩19,573 | ₩18,200 | ₩18,267 | -5.45% | 116.2만 |
|---|
| 2026.07.28 | ₩19,973 | ₩19,973 | ₩19,227 | ₩19,480 | -2.47% | 63.6만 |
|---|
| 2026.07.27 | ₩20,520 | ₩20,567 | ₩19,533 | ₩20,280 | -1.17% | 81.1만 |
|---|
| 2026.07.24 | ₩21,387 | ₩21,387 | ₩20,200 | ₩20,320 | -4.99% | 48만 |
|---|
| 2026.07.23 | ₩21,827 | ₩22,076 | ₩21,027 | ₩21,400 | -1.95% | 46.1만 |
|---|
| 2026.07.22 | ₩22,000 | ₩22,427 | ₩21,673 | ₩21,720 | -1.27% | 47.8만 |
|---|
| 2026.07.21 | ₩21,280 | ₩22,347 | ₩21,280 | ₩22,147 | +4.07% | 73.1만 |
|---|
| 2026.07.20 | ₩21,467 | ₩21,600 | ₩20,627 | ₩21,027 | -2.05% | 70.9만 |
|---|
| 2026.07.17 | ₩20,973 | ₩21,320 | ₩20,533 | ₩21,307 | +1.59% | 91.8만 |
|---|
| 2026.07.16 | ₩22,053 | ₩22,353 | ₩21,240 | ₩21,400 | -2.96% | 58.2만 |
|---|
| 2026.07.15 | ₩22,853 | ₩23,267 | ₩21,533 | ₩21,880 | -4.26% | 65만 |
|---|
| 2026.07.14 | ₩22,733 | ₩23,267 | ₩22,540 | ₩22,987 | +1.11% | 61.3만 |
|---|
| 2026.07.13 | ₩22,587 | ₩22,937 | ₩21,920 | ₩22,240 | -1.53% | 41.6만 |
|---|
| 2026.07.10 | ₩21,933 | ₩22,080 | ₩21,560 | ₩21,773 | -0.73% | 38.3만 |
|---|
| 2026.07.09 | ₩21,707 | ₩22,600 | ₩21,333 | ₩22,053 | +1.60% | 46.1만 |
|---|
| 2026.07.08 | ₩20,560 | ₩21,773 | ₩20,560 | ₩21,453 | +4.35% | 91.2만 |
|---|
| 2026.07.07 | ₩21,627 | ₩21,733 | ₩20,413 | ₩20,707 | -4.25% | 94.4만 |
|---|
| 2026.07.06 | ₩21,853 | ₩22,507 | ₩21,227 | ₩21,973 | +0.55% | 77.7만 |
|---|
| 2026.07.02 | ₩22,667 | ₩23,013 | ₩21,267 | ₩21,667 | -4.41% | 87.1만 |
|---|
| 2026.07.01 | ₩23,760 | ₩24,240 | ₩22,367 | ₩22,387 | -5.78% | 131.5만 |
|---|
| 2026.06.30 | ₩22,587 | ₩23,493 | ₩22,313 | ₩23,187 | +2.66% | 94.8만 |
|---|
| 2026.06.29 | ₩22,920 | ₩23,467 | ₩22,333 | ₩22,573 | -1.51% | 74.2만 |
|---|
| 2026.06.26 | ₩24,187 | ₩24,587 | ₩23,088 | ₩23,373 | -3.36% | 122.8만 |
|---|
| 2026.06.25 | ₩23,720 | ₩24,413 | ₩23,173 | ₩24,200 | +2.02% | 57.2만 |
|---|
| 2026.06.24 | ₩23,653 | ₩23,827 | ₩22,600 | ₩23,600 | -0.23% | 102.8만 |
|---|
| 2026.06.23 | ₩24,507 | ₩25,653 | ₩23,620 | ₩23,640 | -3.54% | 63.4만 |
|---|
| 2026.06.22 | ₩25,700 | ₩25,700 | ₩24,013 | ₩25,240 | -1.79% | 112.1만 |
|---|
| 2026.06.18 | ₩24,680 | ₩26,480 | ₩24,600 | ₩25,933 | +5.08% | 158.4만 |
|---|
| 2026.06.17 | ₩22,920 | ₩24,227 | ₩22,920 | ₩23,560 | +2.79% | 81.2만 |
|---|
| 2026.06.16 | ₩21,933 | ₩23,227 | ₩21,827 | ₩23,067 | +5.17% | 88.9만 |
|---|
| 2026.06.15 | ₩22,120 | ₩22,513 | ₩21,480 | ₩21,933 | -0.84% | 69.7만 |
|---|
| 2026.06.12 | ₩21,693 | ₩22,307 | ₩21,600 | ₩21,920 | +1.04% | 51.2만 |
|---|
| 2026.06.11 | ₩21,267 | ₩21,820 | ₩21,093 | ₩21,507 | +1.13% | 73.8만 |
|---|
| 2026.06.10 | ₩21,493 | ₩22,053 | ₩20,907 | ₩21,080 | -1.92% | 69.7만 |
|---|
| 2026.06.09 | ₩22,787 | ₩22,907 | ₩20,880 | ₩21,587 | -5.27% | 83.4만 |
|---|
| 2026.06.08 | ₩23,427 | ₩23,647 | ₩22,507 | ₩22,560 | -3.70% | 52.6만 |
|---|
| 2026.06.05 | ₩24,720 | ₩24,733 | ₩21,747 | ₩22,213 | -10.14% | 124.5만 |
|---|
| 2026.06.04 | ₩24,473 | ₩25,587 | ₩23,627 | ₩25,267 | +3.24% | 88.9만 |
|---|
| 2026.06.03 | ₩24,853 | ₩24,853 | ₩23,760 | ₩24,187 | -2.68% | 61.7만 |
|---|
| 2026.06.02 | ₩25,800 | ₩26,747 | ₩25,107 | ₩25,173 | -2.43% | 71.3만 |
|---|
| 2026.06.01 | ₩25,547 | ₩25,813 | ₩25,080 | ₩25,347 | -0.78% | 47.6만 |
|---|
| 2026.05.29 | ₩26,347 | ₩26,513 | ₩25,440 | ₩25,680 | -2.53% | 58만 |
|---|
| 2026.05.28 | ₩25,893 | ₩26,493 | ₩25,627 | ₩26,373 | +1.85% | 58.4만 |
|---|
| 2026.05.27 | ₩25,027 | ₩26,367 | ₩24,693 | ₩26,173 | +4.58% | 77.2만 |
|---|
| 2026.05.26 | ₩24,427 | ₩25,387 | ₩24,240 | ₩25,360 | +3.82% | 71.6만 |
|---|
| 2026.05.22 | ₩23,867 | ₩24,787 | ₩23,787 | ₩23,947 | +0.34% | 63.5만 |
|---|
| 2026.05.21 | ₩23,200 | ₩24,147 | ₩23,013 | ₩23,707 | +2.18% | 57.4만 |
|---|
| 2026.05.20 | ₩24,173 | ₩24,327 | ₩22,880 | ₩23,480 | -2.87% | 94.1만 |
|---|
| 2026.05.19 | ₩24,493 | ₩24,547 | ₩23,200 | ₩24,013 | -1.96% | 64만 |
|---|
| 2026.05.18 | ₩24,227 | ₩25,080 | ₩24,120 | ₩24,400 | +0.72% | 70.6만 |
|---|
| 2026.05.15 | ₩25,427 | ₩25,636 | ₩24,173 | ₩24,200 | -4.82% | 80.5만 |
|---|
| 2026.05.14 | ₩25,880 | ₩25,880 | ₩24,867 | ₩25,853 | -0.10% | 119.3만 |
|---|
| 2026.05.13 | ₩26,573 | ₩26,627 | ₩25,133 | ₩25,893 | -2.56% | 109.5만 |
|---|
| 2026.05.12 | ₩25,413 | ₩26,507 | ₩24,733 | ₩26,333 | +3.62% | 88.9만 |
|---|
| 2026.05.11 | ₩24,973 | ₩25,867 | ₩24,680 | ₩25,760 | +3.15% | 89.2만 |
|---|
| 2026.05.08 | ₩25,107 | ₩26,533 | ₩24,493 | ₩25,080 | -0.11% | 103.7만 |
|---|
| 2026.05.07 | ₩28,947 | ₩29,865 | ₩24,720 | ₩25,160 | -13.08% | 299만 |
|---|
| 2026.05.06 | ₩23,240 | ₩25,280 | ₩22,760 | ₩24,733 | +6.43% | 267.9만 |
|---|
| 2026.05.05 | ₩21,080 | ₩23,867 | ₩21,000 | ₩23,547 | +11.70% | 241.6만 |
|---|
| 2026.05.04 | ₩20,907 | ₩21,480 | ₩20,533 | ₩20,747 | -0.77% | 59.3만 |
|---|
| 2026.05.01 | ₩20,520 | ₩21,133 | ₩20,467 | ₩20,827 | +1.49% | 71.2만 |
|---|
| 2026.04.30 | ₩20,200 | ₩20,947 | ₩20,160 | ₩20,707 | +2.51% | 88.9만 |
|---|
| 2026.04.29 | ₩20,840 | ₩21,253 | ₩20,167 | ₩20,213 | -3.01% | 111.6만 |
|---|
| 2026.04.28 | ₩21,547 | ₩21,720 | ₩20,440 | ₩20,613 | -4.33% | 97.5만 |
|---|
| 2026.04.27 | ₩21,160 | ₩21,940 | ₩21,160 | ₩21,853 | +3.28% | 73.8만 |
|---|
| 2026.04.24 | ₩21,013 | ₩21,320 | ₩20,740 | ₩21,293 | +1.33% | 81.9만 |
|---|
| 2026.04.23 | ₩21,400 | ₩22,400 | ₩21,093 | ₩21,253 | -0.69% | 98.3만 |
|---|
| 2026.04.22 | ₩21,240 | ₩21,507 | ₩20,900 | ₩21,400 | +0.75% | 67.7만 |
|---|
| 2026.04.21 | ₩20,413 | ₩21,400 | ₩20,200 | ₩21,120 | +3.46% | 115만 |
|---|
| 2026.04.20 | ₩20,973 | ₩21,100 | ₩19,853 | ₩20,267 | -3.37% | 92.6만 |
|---|
| 2026.04.17 | ₩22,080 | ₩22,347 | ₩20,633 | ₩21,000 | -4.89% | 160.9만 |
|---|
| 2026.04.16 | ₩21,333 | ₩22,187 | ₩20,996 | ₩22,107 | +3.62% | 133.3만 |
|---|
| 2026.04.15 | ₩20,253 | ₩21,413 | ₩20,133 | ₩21,093 | +4.15% | 80.2만 |
|---|
| 2026.04.14 | ₩20,627 | ₩21,227 | ₩19,573 | ₩20,120 | -2.46% | 85만 |
|---|
| 2026.04.13 | ₩20,093 | ₩20,847 | ₩19,793 | ₩20,213 | +0.60% | 50.1만 |
|---|
| 2026.04.10 | ₩20,320 | ₩20,453 | ₩20,027 | ₩20,267 | -0.26% | 47.1만 |
|---|
| 2026.04.09 | ₩20,813 | ₩21,120 | ₩20,213 | ₩20,360 | -2.18% | 59.5만 |
|---|
| 2026.04.08 | ₩21,227 | ₩21,813 | ₩20,440 | ₩20,973 | -1.19% | 76.3만 |
|---|
| 2026.04.07 | ₩21,347 | ₩21,500 | ₩20,747 | ₩20,853 | -2.31% | 70.4만 |
|---|
| 2026.04.06 | ₩21,253 | ₩22,013 | ₩21,133 | ₩21,440 | +0.88% | 80.4만 |
|---|
| 2026.04.02 | ₩21,120 | ₩21,573 | ₩20,587 | ₩21,107 | -0.06% | 96.4만 |
|---|
| 2026.04.01 | ₩21,840 | ₩22,153 | ₩21,067 | ₩21,160 | -3.11% | 98.6만 |
|---|
| 2026.03.31 | ₩22,400 | ₩22,600 | ₩21,227 | ₩21,707 | -3.10% | 122.4만 |
|---|
| 2026.03.30 | ₩23,293 | ₩23,827 | ₩22,320 | ₩22,400 | -3.84% | 76.7만 |
|---|
| 2026.03.27 | ₩24,467 | ₩25,320 | ₩23,067 | ₩23,427 | -4.25% | 151.6만 |
|---|
| 2026.03.26 | ₩24,987 | ₩26,293 | ₩24,228 | ₩24,507 | -1.92% | 274.5만 |
|---|
| 2026.03.25 | ₩22,173 | ₩23,533 | ₩22,133 | ₩23,507 | +6.01% | 77.9만 |
|---|
| 2026.03.24 | ₩20,840 | ₩22,533 | ₩20,840 | ₩22,173 | +6.40% | 78.5만 |
|---|
| 2026.03.23 | ₩20,987 | ₩21,867 | ₩20,867 | ₩20,960 | -0.13% | 61.2만 |
|---|
| 2026.03.20 | ₩22,080 | ₩22,080 | ₩20,440 | ₩20,960 | -5.07% | 168.8만 |
|---|
| 2026.03.19 | ₩21,867 | ₩23,480 | ₩21,347 | ₩22,413 | +2.50% | 93만 |
|---|
| 2026.03.18 | ₩21,867 | ₩22,173 | ₩21,320 | ₩21,893 | +0.12% | 68.4만 |
|---|
| 2026.03.17 | ₩21,467 | ₩22,513 | ₩21,013 | ₩22,333 | +4.04% | 96.6만 |
|---|
| 2026.03.16 | ₩23,027 | ₩23,733 | ₩20,533 | ₩21,293 | -7.53% | 181.2만 |
|---|
| 2026.03.13 | ₩23,267 | ₩24,667 | ₩21,215 | ₩22,800 | -2.01% | 247.2만 |
|---|
| 2026.03.12 | ₩24,773 | ₩26,867 | ₩24,627 | ₩25,773 | +4.04% | 89.7만 |
|---|
| 2026.03.11 | ₩25,093 | ₩25,680 | ₩24,360 | ₩25,227 | +0.53% | 62.6만 |
|---|
| 2026.03.10 | ₩24,827 | ₩26,413 | ₩24,647 | ₩25,453 | +2.52% | 73.2만 |
|---|
| 2026.03.09 | ₩25,867 | ₩26,024 | ₩24,707 | ₩25,133 | -2.84% | 45.7만 |
|---|
| 2026.03.06 | ₩26,000 | ₩27,560 | ₩25,613 | ₩26,253 | +0.97% | 65.2만 |
|---|
| 2026.03.05 | ₩24,987 | ₩26,493 | ₩24,467 | ₩26,307 | +5.28% | 68.9만 |
|---|
| 2026.03.04 | ₩25,173 | ₩25,780 | ₩24,720 | ₩25,267 | +0.37% | 33.3만 |
|---|
| 2026.03.03 | ₩24,187 | ₩25,067 | ₩23,840 | ₩25,013 | +3.42% | 61.3만 |
|---|
| 2026.03.02 | ₩24,293 | ₩25,667 | ₩24,253 | ₩25,293 | +4.12% | 34.9만 |
|---|
| 2026.02.27 | ₩24,320 | ₩24,533 | ₩23,920 | ₩24,240 | -0.33% | 31.4만 |
|---|
| 2026.02.26 | ₩24,907 | ₩24,907 | ₩23,880 | ₩24,693 | -0.86% | 24.5만 |
|---|
| 2026.02.25 | ₩24,627 | ₩25,147 | ₩24,407 | ₩24,773 | +0.60% | 27만 |
|---|
| 2026.02.24 | ₩23,853 | ₩24,440 | ₩23,427 | ₩24,307 | +1.90% | 28만 |
|---|
| 2026.02.23 | ₩24,253 | ₩24,533 | ₩23,733 | ₩23,907 | -1.43% | 47.3만 |
|---|
| 2026.02.20 | ₩25,013 | ₩25,493 | ₩24,253 | ₩24,533 | -1.92% | 48.3만 |
|---|
| 2026.02.19 | ₩24,640 | ₩25,493 | ₩24,163 | ₩25,120 | +1.95% | 32.2만 |
|---|
| 2026.02.18 | ₩25,387 | ₩25,960 | ₩24,680 | ₩24,880 | -2.00% | 31.5만 |
|---|
| 2026.02.17 | ₩26,667 | ₩26,747 | ₩24,940 | ₩25,280 | -5.20% | 36.7만 |
|---|
| 2026.02.13 | ₩25,813 | ₩27,053 | ₩25,667 | ₩26,787 | +3.77% | 49.6만 |
|---|
| 2026.02.12 | ₩27,867 | ₩28,167 | ₩25,720 | ₩25,813 | -7.37% | 47.2만 |
|---|
| 2026.02.11 | ₩28,027 | ₩28,733 | ₩26,720 | ₩27,107 | -3.28% | 40.5만 |
|---|
| 2026.02.10 | ₩28,160 | ₩28,445 | ₩26,287 | ₩27,320 | -2.98% | 76.7만 |
|---|
| 2026.02.09 | ₩27,400 | ₩28,480 | ₩27,013 | ₩27,813 | +1.51% | 66.8만 |
|---|
| 2026.02.06 | ₩25,667 | ₩27,640 | ₩25,667 | ₩26,747 | +4.21% | 88.5만 |
|---|
| 2026.02.05 | ₩23,107 | ₩25,080 | ₩22,733 | ₩25,040 | +8.37% | 93.6만 |
|---|
| 2026.02.04 | ₩24,787 | ₩24,787 | ₩22,280 | ₩23,707 | -4.36% | 78.1만 |
|---|
| 2026.02.03 | ₩24,473 | ₩24,827 | ₩23,640 | ₩24,747 | +1.12% | 34.7만 |
|---|
| 2026.02.02 | ₩24,640 | ₩24,987 | ₩23,813 | ₩23,920 | -2.92% | 39.8만 |
|---|
| 2026.01.30 | ₩23,973 | ₩25,067 | ₩23,920 | ₩24,653 | +2.84% | 59.7만 |
|---|
| 2026.01.29 | ₩24,480 | ₩24,847 | ₩23,827 | ₩24,253 | -0.93% | 63.5만 |
|---|
| 2026.01.28 | ₩25,067 | ₩25,067 | ₩23,693 | ₩24,280 | -3.14% | 34.4만 |
|---|
| 2026.01.27 | ₩25,000 | ₩25,507 | ₩24,053 | ₩24,893 | -0.43% | 55.5만 |
|---|
| 2026.01.26 | ₩26,587 | ₩26,600 | ₩24,907 | ₩24,933 | -6.22% | 35만 |
|---|
| 2026.01.23 | ₩27,507 | ₩27,733 | ₩26,467 | ₩26,667 | -3.05% | 34.4만 |
|---|
| 2026.01.22 | ₩26,813 | ₩28,007 | ₩26,627 | ₩27,333 | +1.94% | 54.4만 |
|---|
| 2026.01.21 | ₩27,160 | ₩27,160 | ₩26,013 | ₩26,800 | -1.33% | 48.1만 |
|---|
| 2026.01.20 | ₩26,347 | ₩27,213 | ₩26,107 | ₩26,600 | +0.96% | 42.2만 |
|---|
| 2026.01.16 | ₩25,733 | ₩27,640 | ₩25,533 | ₩26,947 | +4.72% | 98.7만 |
|---|
| 2026.01.15 | ₩25,400 | ₩26,573 | ₩25,093 | ₩25,907 | +1.99% | 96.1만 |
|---|
| 2026.01.14 | ₩25,467 | ₩26,853 | ₩24,520 | ₩25,053 | -1.62% | 179.1만 |
|---|
| 2026.01.13 | ₩27,133 | ₩28,080 | ₩26,775 | ₩27,493 | +1.33% | 29.4만 |
|---|
| 2026.01.12 | ₩26,133 | ₩27,653 | ₩26,133 | ₩27,053 | +3.52% | 23.1만 |
|---|
| 2026.01.09 | ₩24,933 | ₩26,933 | ₩24,427 | ₩26,093 | +4.65% | 32.2만 |
|---|
| 2026.01.08 | ₩24,013 | ₩25,093 | ₩23,760 | ₩24,840 | +3.44% | 60.9만 |
|---|
| 2026.01.07 | ₩25,320 | ₩25,428 | ₩23,533 | ₩24,160 | -4.58% | 74.9만 |
|---|
| 2026.01.06 | ₩25,840 | ₩26,053 | ₩25,280 | ₩25,453 | -1.50% | 46.4만 |
|---|
| 2026.01.05 | ₩26,040 | ₩26,400 | ₩24,907 | ₩25,840 | -0.77% | 51.9만 |
|---|
| 2026.01.02 | ₩25,440 | ₩26,013 | ₩25,387 | ₩25,813 | +1.47% | 22.2만 |
|---|
| 2025.12.31 | ₩25,493 | ₩25,560 | ₩25,133 | ₩25,387 | -0.42% | 26.3만 |
|---|
| 2025.12.30 | ₩25,800 | ₩25,800 | ₩25,133 | ₩25,360 | -1.71% | 25만 |
|---|
| 2025.12.29 | ₩25,480 | ₩26,053 | ₩25,333 | ₩25,720 | +0.94% | 24.3만 |
|---|
| 2025.12.26 | ₩25,987 | ₩26,395 | ₩25,053 | ₩25,760 | -0.87% | 31.2만 |
|---|
| 2025.12.24 | ₩25,867 | ₩26,133 | ₩25,480 | ₩25,987 | +0.46% | 32.2만 |
|---|
| 2025.12.23 | ₩26,320 | ₩27,027 | ₩25,931 | ₩26,040 | -1.06% | 38.5만 |
|---|
| 2025.12.22 | ₩26,667 | ₩28,267 | ₩25,987 | ₩26,333 | -1.25% | 109.7만 |
|---|
| 2025.12.19 | ₩24,620 | ₩26,200 | ₩24,373 | ₩25,707 | +4.41% | 112.6만 |
|---|
| 2025.12.18 | ₩23,080 | ₩25,147 | ₩23,052 | ₩24,507 | +6.18% | 94.9만 |
|---|
| 2025.12.17 | ₩26,880 | ₩27,080 | ₩22,973 | ₩23,080 | -14.14% | 140.1만 |
|---|
| 2025.12.16 | ₩28,267 | ₩28,533 | ₩27,067 | ₩27,227 | -3.68% | 50.1만 |
|---|
| 2025.12.15 | ₩29,933 | ₩30,107 | ₩28,059 | ₩28,280 | -5.52% | 43.2만 |
|---|
| 2025.12.12 | ₩30,587 | ₩31,253 | ₩29,487 | ₩29,733 | -2.79% | 61.9만 |
|---|
| 2025.12.11 | ₩29,280 | ₩30,613 | ₩29,120 | ₩30,387 | +3.78% | 36.5만 |
|---|
| 2025.12.10 | ₩29,760 | ₩29,895 | ₩28,673 | ₩29,373 | -1.30% | 37.4만 |
|---|
| 2025.12.09 | ₩28,160 | ₩30,173 | ₩28,080 | ₩29,787 | +5.78% | 50.5만 |
|---|
| 2025.12.08 | ₩27,280 | ₩28,427 | ₩26,733 | ₩28,213 | +3.42% | 99.4만 |
|---|
| 2025.12.05 | ₩26,027 | ₩26,933 | ₩26,027 | ₩26,600 | +2.20% | 40.1만 |
|---|
| 2025.12.04 | ₩25,360 | ₩26,427 | ₩25,360 | ₩26,160 | +3.15% | 70.2만 |
|---|
| 2025.12.03 | ₩25,653 | ₩25,933 | ₩25,465 | ₩25,667 | +0.05% | 49.5만 |
|---|
| 2025.12.02 | ₩26,467 | ₩26,687 | ₩25,240 | ₩25,573 | -3.38% | 33.4만 |
|---|
| 2025.12.01 | ₩26,880 | ₩26,880 | ₩26,067 | ₩26,467 | -1.54% | 44.6만 |
|---|
| 2025.11.28 | ₩26,707 | ₩27,200 | ₩26,520 | ₩27,187 | +1.80% | 17.7만 |
|---|
| 2025.11.26 | ₩26,200 | ₩26,573 | ₩25,693 | ₩26,520 | +1.22% | 43.2만 |
|---|
| 2025.11.25 | ₩26,347 | ₩26,587 | ₩25,593 | ₩26,200 | -0.56% | 43.6만 |
|---|
| 2025.11.24 | ₩26,627 | ₩26,933 | ₩25,893 | ₩26,347 | -1.05% | 107.5만 |
|---|
| 2025.11.21 | ₩26,560 | ₩26,853 | ₩25,173 | ₩25,613 | -3.56% | 73.4만 |
|---|
| 2025.11.20 | ₩28,360 | ₩29,067 | ₩26,293 | ₩26,707 | -5.83% | 45.9만 |
|---|
| 2025.11.19 | ₩27,267 | ₩28,427 | ₩26,973 | ₩27,747 | +1.76% | 41.6만 |
|---|
| 2025.11.18 | ₩26,680 | ₩27,547 | ₩26,173 | ₩27,240 | +2.10% | 44.9만 |
|---|
| 2025.11.17 | ₩27,067 | ₩28,000 | ₩26,560 | ₩27,000 | -0.25% | 81.4만 |
|---|
| 2025.11.14 | ₩27,253 | ₩27,853 | ₩26,533 | ₩27,120 | -0.49% | 63.1만 |
|---|
| 2025.11.13 | ₩29,840 | ₩31,027 | ₩27,373 | ₩27,933 | -6.39% | 67.2만 |
|---|
| 2025.11.12 | ₩31,707 | ₩32,000 | ₩29,200 | ₩30,293 | -4.46% | 106.9만 |
|---|
| 2025.11.11 | ₩31,333 | ₩32,933 | ₩28,735 | ₩31,747 | +1.32% | 207만 |
|---|
| 2025.11.10 | ₩26,893 | ₩27,040 | ₩25,913 | ₩26,680 | -0.79% | 48.4만 |
|---|
| 2025.11.07 | ₩26,867 | ₩26,989 | ₩25,779 | ₩26,227 | -2.38% | 38.8만 |
|---|
| 2025.11.06 | ₩27,880 | ₩28,387 | ₩27,080 | ₩27,253 | -2.25% | 26.1만 |
|---|
| 2025.11.05 | ₩27,253 | ₩28,067 | ₩26,733 | ₩27,613 | +1.32% | 31.1만 |
|---|
| 2025.11.04 | ₩28,480 | ₩28,747 | ₩26,947 | ₩27,133 | -4.73% | 38.5만 |
|---|
| 2025.11.03 | ₩28,093 | ₩29,413 | ₩27,533 | ₩29,280 | +4.22% | 32.2만 |
|---|
| 2025.10.31 | ₩27,147 | ₩29,413 | ₩27,080 | ₩28,840 | +6.24% | 57.9만 |
|---|
| 2025.10.30 | ₩26,947 | ₩27,307 | ₩26,560 | ₩26,960 | +0.05% | 19.7만 |
|---|
| 2025.10.29 | ₩28,067 | ₩28,320 | ₩27,013 | ₩27,387 | -2.42% | 53.9만 |
|---|
| 2025.10.28 | ₩27,307 | ₩28,173 | ₩27,160 | ₩28,067 | +2.78% | 20.2만 |
|---|
| 2025.10.27 | ₩28,067 | ₩28,133 | ₩26,771 | ₩27,560 | -1.81% | 29.4만 |
|---|
| 2025.10.24 | ₩26,480 | ₩27,573 | ₩26,360 | ₩27,507 | +3.88% | 28.1만 |
|---|
| 2025.10.23 | ₩25,933 | ₩26,980 | ₩25,680 | ₩26,453 | +2.01% | 26만 |
|---|
| 2025.10.22 | ₩25,320 | ₩26,084 | ₩24,981 | ₩25,667 | +1.37% | 46.1만 |
|---|
| 2025.10.21 | ₩26,107 | ₩26,293 | ₩25,027 | ₩25,533 | -2.20% | 87.7만 |
|---|
| 2025.10.20 | ₩26,640 | ₩26,867 | ₩25,644 | ₩26,547 | -0.35% | 61.9만 |
|---|
| 2025.10.17 | ₩27,173 | ₩27,853 | ₩26,160 | ₩26,333 | -3.09% | 51.3만 |
|---|
| 2025.10.16 | ₩29,333 | ₩29,520 | ₩27,735 | ₩27,893 | -4.91% | 38만 |
|---|
| 2025.10.15 | ₩28,960 | ₩29,920 | ₩28,188 | ₩29,240 | +0.97% | 78.7만 |
|---|
| 2025.10.14 | ₩27,520 | ₩29,360 | ₩26,667 | ₩28,547 | +3.73% | 52.8만 |
|---|
| 2025.10.13 | ₩27,573 | ₩28,467 | ₩27,400 | ₩28,027 | +1.64% | 54.1만 |
|---|
| 2025.10.10 | ₩26,667 | ₩28,667 | ₩26,667 | ₩27,013 | +1.30% | 96.8만 |
|---|