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 | ₩19,477 | ₩18,423 | ₩18,570 | -4.00% | 192만 |
| 2026.10.08 | ₩19,690 | ₩20,531 | ₩19,157 | ₩19,343 | -1.76% | 261.6만 |
| 2026.10.07 | ₩19,277 | ₩19,463 | ₩17,849 | ₩18,209 | -5.54% | 130.5만 |
| 2026.10.06 | ₩18,703 | ₩20,170 | ₩18,570 | ₩19,757 | +5.63% | 102만 |
| 2026.10.05 | ₩17,943 | ₩18,823 | ₩17,836 | ₩18,610 | +3.72% | 59.1만 |
| 2026.10.02 | ₩18,263 | ₩18,756 | ₩17,849 | ₩17,996 | -1.46% | 54.2만 |
| 2026.10.01 | ₩18,503 | ₩18,530 | ₩17,596 | ₩18,036 | -2.52% | 103.8만 |
| 2026.09.30 | ₩18,903 | ₩19,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,503 |
| -2.12% |
| 53만 |
| 2026.09.29 | ₩19,237 | ₩19,303 | ₩18,710 | ₩18,796 | -2.29% | 55.2만 |
|---|
| 2026.09.28 | ₩19,610 | ₩19,984 | ₩18,716 | ₩19,197 | -2.11% | 61.2만 |
|---|
| 2026.09.25 | ₩19,357 | ₩19,743 | ₩19,103 | ₩19,637 | +1.45% | 61.4만 |
|---|
| 2026.09.24 | ₩19,223 | ₩19,597 | ₩18,850 | ₩19,397 | +0.90% | 68.6만 |
|---|
| 2026.09.23 | ₩19,970 | ₩20,010 | ₩19,343 | ₩19,357 | -3.07% | 52.4만 |
|---|
| 2026.09.22 | ₩20,064 | ₩20,350 | ₩19,917 | ₩20,104 | +0.20% | 63.7만 |
|---|
| 2026.09.21 | ₩20,210 | ₩20,411 | ₩20,004 | ₩20,024 | -0.92% | 48.3만 |
|---|
| 2026.09.18 | ₩20,264 | ₩20,557 | ₩19,877 | ₩20,170 | -0.46% | 100.5만 |
|---|
| 2026.09.17 | ₩19,877 | ₩21,511 | ₩19,850 | ₩20,237 | +1.81% | 171.4만 |
|---|
| 2026.09.16 | ₩19,357 | ₩19,785 | ₩19,270 | ₩19,597 | +1.24% | 96.4만 |
|---|
| 2026.09.15 | ₩19,383 | ₩19,470 | ₩18,616 | ₩19,117 | -1.38% | 72.5만 |
|---|
| 2026.09.14 | ₩20,024 | ₩20,304 | ₩19,317 | ₩19,317 | -3.53% | 61만 |
|---|
| 2026.09.11 | ₩21,037 | ₩21,071 | ₩20,451 | ₩20,464 | -2.73% | 49.1만 |
|---|
| 2026.09.10 | ₩21,651 | ₩21,998 | ₩20,757 | ₩20,811 | -3.88% | 65.1만 |
|---|
| 2026.09.09 | ₩22,865 | ₩22,865 | ₩21,865 | ₩22,038 | -3.62% | 47.6만 |
|---|
| 2026.09.08 | ₩22,385 | ₩23,079 | ₩22,278 | ₩22,545 | +0.72% | 83.6만 |
|---|
| 2026.09.04 | ₩21,411 | ₩22,278 | ₩21,411 | ₩22,145 | +3.43% | 47.8만 |
|---|
| 2026.09.03 | ₩21,811 | ₩21,831 | ₩20,744 | ₩21,491 | -1.47% | 80.2만 |
|---|
| 2026.09.02 | ₩21,758 | ₩22,125 | ₩21,424 | ₩21,811 | +0.25% | 49.1만 |
|---|
| 2026.09.01 | ₩21,911 | ₩22,278 | ₩21,598 | ₩21,838 | -0.33% | 45.5만 |
|---|
| 2026.08.31 | ₩21,745 | ₩22,311 | ₩21,705 | ₩22,118 | +1.72% | 52.2만 |
|---|
| 2026.08.28 | ₩22,131 | ₩22,358 | ₩21,484 | ₩21,664 | -2.11% | 61.4만 |
|---|
| 2026.08.27 | ₩21,745 | ₩22,412 | ₩21,731 | ₩22,185 | +2.02% | 39.2만 |
|---|
| 2026.08.26 | ₩21,518 | ₩22,238 | ₩21,451 | ₩21,664 | +0.68% | 46.2만 |
|---|
| 2026.08.25 | ₩21,464 | ₩22,065 | ₩21,224 | ₩21,825 | +1.68% | 74.5만 |
|---|
| 2026.08.24 | ₩20,317 | ₩21,578 | ₩19,784 | ₩21,291 | +4.79% | 95.6만 |
|---|
| 2026.08.21 | ₩21,158 | ₩21,624 | ₩20,517 | ₩20,517 | -3.03% | 55.1만 |
|---|
| 2026.08.20 | ₩21,598 | ₩21,971 | ₩20,677 | ₩20,717 | -4.08% | 59.4만 |
|---|
| 2026.08.19 | ₩21,118 | ₩21,878 | ₩20,971 | ₩21,851 | +3.47% | 61.6만 |
|---|
| 2026.08.18 | ₩21,118 | ₩21,498 | ₩20,691 | ₩21,064 | -0.25% | 71.9만 |
|---|
| 2026.08.17 | ₩21,464 | ₩21,651 | ₩20,764 | ₩21,598 | +0.62% | 57.2만 |
|---|
| 2026.08.14 | ₩20,651 | ₩21,691 | ₩20,651 | ₩21,558 | +4.39% | 76.6만 |
|---|
| 2026.08.13 | ₩21,037 | ₩21,725 | ₩20,384 | ₩20,664 | -1.78% | 65.7만 |
|---|
| 2026.08.12 | ₩21,251 | ₩21,544 | ₩20,717 | ₩21,037 | -1.00% | 76만 |
|---|
| 2026.08.11 | ₩20,024 | ₩21,252 | ₩20,010 | ₩20,864 | +4.20% | 159.2만 |
|---|
| 2026.08.10 | ₩19,703 | ₩21,611 | ₩19,589 | ₩21,184 | +7.52% | 231.6만 |
|---|
| 2026.08.07 | ₩19,770 | ₩20,037 | ₩19,143 | ₩19,690 | -0.40% | 55.5만 |
|---|
| 2026.08.06 | ₩19,677 | ₩20,544 | ₩19,343 | ₩19,770 | +0.47% | 50.1만 |
|---|
| 2026.08.05 | ₩20,184 | ₩20,571 | ₩19,463 | ₩19,703 | -2.38% | 104만 |
|---|
| 2026.08.04 | ₩20,117 | ₩20,677 | ₩19,797 | ₩20,184 | +0.33% | 75.9만 |
|---|
| 2026.08.03 | ₩18,810 | ₩20,130 | ₩18,543 | ₩19,930 | +5.96% | 99.1만 |
|---|
| 2026.07.31 | ₩19,824 | ₩20,024 | ₩18,890 | ₩18,970 | -4.31% | 76.8만 |
|---|
| 2026.07.30 | ₩18,996 | ₩19,864 | ₩18,796 | ₩19,490 | +2.60% | 121만 |
|---|
| 2026.07.29 | ₩19,330 | ₩19,583 | ₩18,209 | ₩18,276 | -5.45% | 116.2만 |
|---|
| 2026.07.28 | ₩19,984 | ₩19,984 | ₩19,237 | ₩19,490 | -2.47% | 63.6만 |
|---|
| 2026.07.27 | ₩20,531 | ₩20,577 | ₩19,543 | ₩20,290 | -1.17% | 81.1만 |
|---|
| 2026.07.24 | ₩21,398 | ₩21,398 | ₩20,210 | ₩20,330 | -4.99% | 48만 |
|---|
| 2026.07.23 | ₩21,838 | ₩22,087 | ₩21,037 | ₩21,411 | -1.95% | 46.1만 |
|---|
| 2026.07.22 | ₩22,011 | ₩22,438 | ₩21,684 | ₩21,731 | -1.27% | 47.8만 |
|---|
| 2026.07.21 | ₩21,291 | ₩22,358 | ₩21,291 | ₩22,158 | +4.07% | 73.1만 |
|---|
| 2026.07.20 | ₩21,478 | ₩21,611 | ₩20,637 | ₩21,037 | -2.05% | 70.9만 |
|---|
| 2026.07.17 | ₩20,984 | ₩21,331 | ₩20,544 | ₩21,318 | +1.59% | 91.8만 |
|---|
| 2026.07.16 | ₩22,065 | ₩22,365 | ₩21,251 | ₩21,411 | -2.96% | 58.2만 |
|---|
| 2026.07.15 | ₩22,865 | ₩23,279 | ₩21,544 | ₩21,891 | -4.26% | 65만 |
|---|
| 2026.07.14 | ₩22,745 | ₩23,279 | ₩22,552 | ₩22,999 | +1.11% | 61.3만 |
|---|
| 2026.07.13 | ₩22,598 | ₩22,949 | ₩21,931 | ₩22,251 | -1.53% | 41.6만 |
|---|
| 2026.07.10 | ₩21,945 | ₩22,091 | ₩21,571 | ₩21,785 | -0.73% | 38.3만 |
|---|
| 2026.07.09 | ₩21,718 | ₩22,612 | ₩21,344 | ₩22,065 | +1.60% | 46.1만 |
|---|
| 2026.07.08 | ₩20,571 | ₩21,785 | ₩20,571 | ₩21,464 | +4.35% | 91.2만 |
|---|
| 2026.07.07 | ₩21,638 | ₩21,745 | ₩20,424 | ₩20,717 | -4.25% | 94.4만 |
|---|
| 2026.07.06 | ₩21,865 | ₩22,518 | ₩21,238 | ₩21,985 | +0.55% | 77.7만 |
|---|
| 2026.07.02 | ₩22,678 | ₩23,025 | ₩21,278 | ₩21,678 | -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 | ₩22,325 | ₩23,199 | +2.66% | 94.8만 |
|---|
| 2026.06.29 | ₩22,932 | ₩23,479 | ₩22,345 | ₩22,585 | -1.51% | 74.2만 |
|---|
| 2026.06.26 | ₩24,199 | ₩24,599 | ₩23,100 | ₩23,385 | -3.36% | 122.8만 |
|---|
| 2026.06.25 | ₩23,732 | ₩24,426 | ₩23,185 | ₩24,212 | +2.02% | 57.2만 |
|---|
| 2026.06.24 | ₩23,666 | ₩23,839 | ₩22,612 | ₩23,612 | -0.23% | 102.8만 |
|---|
| 2026.06.23 | ₩24,519 | ₩25,667 | ₩23,632 | ₩23,652 | -3.54% | 63.4만 |
|---|
| 2026.06.22 | ₩25,713 | ₩25,713 | ₩24,026 | ₩25,253 | -1.79% | 112.1만 |
|---|
| 2026.06.18 | ₩24,693 | ₩26,494 | ₩24,613 | ₩25,947 | +5.08% | 158.4만 |
|---|
| 2026.06.17 | ₩22,932 | ₩24,239 | ₩22,932 | ₩23,572 | +2.79% | 81.2만 |
|---|
| 2026.06.16 | ₩21,945 | ₩23,239 | ₩21,838 | ₩23,079 | +5.17% | 88.9만 |
|---|
| 2026.06.15 | ₩22,131 | ₩22,525 | ₩21,491 | ₩21,945 | -0.84% | 69.7만 |
|---|
| 2026.06.12 | ₩21,705 | ₩22,318 | ₩21,611 | ₩21,931 | +1.04% | 51.2만 |
|---|
| 2026.06.11 | ₩21,278 | ₩21,831 | ₩21,104 | ₩21,518 | +1.13% | 73.8만 |
|---|
| 2026.06.10 | ₩21,504 | ₩22,065 | ₩20,917 | ₩21,091 | -1.92% | 69.7만 |
|---|
| 2026.06.09 | ₩22,798 | ₩22,918 | ₩20,891 | ₩21,598 | -5.27% | 83.4만 |
|---|
| 2026.06.08 | ₩23,439 | ₩23,659 | ₩22,518 | ₩22,572 | -3.70% | 52.6만 |
|---|
| 2026.06.05 | ₩24,733 | ₩24,746 | ₩21,758 | ₩22,225 | -10.14% | 124.5만 |
|---|
| 2026.06.04 | ₩24,486 | ₩25,600 | ₩23,639 | ₩25,280 | +3.24% | 88.9만 |
|---|
| 2026.06.03 | ₩24,866 | ₩24,866 | ₩23,772 | ₩24,199 | -2.68% | 61.7만 |
|---|
| 2026.06.02 | ₩25,813 | ₩26,760 | ₩25,120 | ₩25,186 | -2.43% | 71.3만 |
|---|
| 2026.06.01 | ₩25,560 | ₩25,827 | ₩25,093 | ₩25,360 | -0.78% | 47.6만 |
|---|
| 2026.05.29 | ₩26,360 | ₩26,527 | ₩25,453 | ₩25,693 | -2.53% | 58만 |
|---|
| 2026.05.28 | ₩25,907 | ₩26,507 | ₩25,640 | ₩26,387 | +1.85% | 58.4만 |
|---|
| 2026.05.27 | ₩25,040 | ₩26,380 | ₩24,706 | ₩26,187 | +4.58% | 77.2만 |
|---|
| 2026.05.26 | ₩24,439 | ₩25,400 | ₩24,252 | ₩25,373 | +3.82% | 71.6만 |
|---|
| 2026.05.22 | ₩23,879 | ₩24,799 | ₩23,799 | ₩23,959 | +0.34% | 63.5만 |
|---|
| 2026.05.21 | ₩23,212 | ₩24,159 | ₩23,025 | ₩23,719 | +2.18% | 57.4만 |
|---|
| 2026.05.20 | ₩24,186 | ₩24,339 | ₩22,892 | ₩23,492 | -2.87% | 94.1만 |
|---|
| 2026.05.19 | ₩24,506 | ₩24,559 | ₩23,212 | ₩24,026 | -1.96% | 64만 |
|---|
| 2026.05.18 | ₩24,239 | ₩25,093 | ₩24,132 | ₩24,413 | +0.72% | 70.6만 |
|---|
| 2026.05.15 | ₩25,440 | ₩25,649 | ₩24,186 | ₩24,212 | -4.82% | 80.5만 |
|---|
| 2026.05.14 | ₩25,893 | ₩25,893 | ₩24,879 | ₩25,867 | -0.10% | 119.3만 |
|---|
| 2026.05.13 | ₩26,587 | ₩26,640 | ₩25,146 | ₩25,907 | -2.56% | 109.5만 |
|---|
| 2026.05.12 | ₩25,426 | ₩26,520 | ₩24,746 | ₩26,347 | +3.62% | 88.9만 |
|---|
| 2026.05.11 | ₩24,986 | ₩25,880 | ₩24,693 | ₩25,773 | +3.15% | 89.2만 |
|---|
| 2026.05.08 | ₩25,120 | ₩26,547 | ₩24,506 | ₩25,093 | -0.11% | 103.7만 |
|---|
| 2026.05.07 | ₩28,962 | ₩29,881 | ₩24,733 | ₩25,173 | -13.08% | 299만 |
|---|
| 2026.05.06 | ₩23,252 | ₩25,293 | ₩22,772 | ₩24,746 | +6.43% | 267.9만 |
|---|
| 2026.05.05 | ₩21,091 | ₩23,879 | ₩21,011 | ₩23,559 | +11.70% | 241.6만 |
|---|
| 2026.05.04 | ₩20,917 | ₩21,491 | ₩20,544 | ₩20,757 | -0.77% | 59.3만 |
|---|
| 2026.05.01 | ₩20,531 | ₩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 | ₩20,851 | ₩21,264 | ₩20,177 | ₩20,224 | -3.01% | 111.6만 |
|---|
| 2026.04.28 | ₩21,558 | ₩21,731 | ₩20,451 | ₩20,624 | -4.33% | 97.5만 |
|---|
| 2026.04.27 | ₩21,171 | ₩21,951 | ₩21,171 | ₩21,865 | +3.28% | 73.8만 |
|---|
| 2026.04.24 | ₩21,024 | ₩21,331 | ₩20,751 | ₩21,304 | +1.33% | 81.9만 |
|---|
| 2026.04.23 | ₩21,411 | ₩22,412 | ₩21,104 | ₩21,264 | -0.69% | 98.3만 |
|---|
| 2026.04.22 | ₩21,251 | ₩21,518 | ₩20,911 | ₩21,411 | +0.75% | 67.7만 |
|---|
| 2026.04.21 | ₩20,424 | ₩21,411 | ₩20,210 | ₩21,131 | +3.46% | 115만 |
|---|
| 2026.04.20 | ₩20,984 | ₩21,111 | ₩19,864 | ₩20,277 | -3.37% | 92.6만 |
|---|
| 2026.04.17 | ₩22,091 | ₩22,358 | ₩20,644 | ₩21,011 | -4.89% | 160.9만 |
|---|
| 2026.04.16 | ₩21,344 | ₩22,198 | ₩21,007 | ₩22,118 | +3.62% | 133.3만 |
|---|
| 2026.04.15 | ₩20,264 | ₩21,424 | ₩20,144 | ₩21,104 | +4.15% | 80.2만 |
|---|
| 2026.04.14 | ₩20,637 | ₩21,238 | ₩19,583 | ₩20,130 | -2.46% | 85만 |
|---|
| 2026.04.13 | ₩20,104 | ₩20,857 | ₩19,804 | ₩20,224 | +0.60% | 50.1만 |
|---|
| 2026.04.10 | ₩20,330 | ₩20,464 | ₩20,037 | ₩20,277 | -0.26% | 47.1만 |
|---|
| 2026.04.09 | ₩20,824 | ₩21,131 | ₩20,224 | ₩20,370 | -2.18% | 59.5만 |
|---|
| 2026.04.08 | ₩21,238 | ₩21,825 | ₩20,451 | ₩20,984 | -1.19% | 76.3만 |
|---|
| 2026.04.07 | ₩21,358 | ₩21,511 | ₩20,757 | ₩20,864 | -2.31% | 70.4만 |
|---|
| 2026.04.06 | ₩21,264 | ₩22,025 | ₩21,144 | ₩21,451 | +0.88% | 80.4만 |
|---|
| 2026.04.02 | ₩21,131 | ₩21,584 | ₩20,597 | ₩21,118 | -0.06% | 96.4만 |
|---|
| 2026.04.01 | ₩21,851 | ₩22,165 | ₩21,078 | ₩21,171 | -3.11% | 98.6만 |
|---|
| 2026.03.31 | ₩22,412 | ₩22,612 | ₩21,238 | ₩21,718 | -3.10% | 122.4만 |
|---|
| 2026.03.30 | ₩23,305 | ₩23,839 | ₩22,331 | ₩22,412 | -3.84% | 76.7만 |
|---|
| 2026.03.27 | ₩24,479 | ₩25,333 | ₩23,079 | ₩23,439 | -4.25% | 151.6만 |
|---|
| 2026.03.26 | ₩25,000 | ₩26,307 | ₩24,240 | ₩24,519 | -1.92% | 274.5만 |
|---|
| 2026.03.25 | ₩22,185 | ₩23,545 | ₩22,145 | ₩23,519 | +6.01% | 77.9만 |
|---|
| 2026.03.24 | ₩20,851 | ₩22,545 | ₩20,851 | ₩22,185 | +6.40% | 78.5만 |
|---|
| 2026.03.23 | ₩20,997 | ₩21,878 | ₩20,877 | ₩20,971 | -0.13% | 61.2만 |
|---|
| 2026.03.20 | ₩22,091 | ₩22,091 | ₩20,451 | ₩20,971 | -5.07% | 168.8만 |
|---|
| 2026.03.19 | ₩21,878 | ₩23,492 | ₩21,358 | ₩22,425 | +2.50% | 93만 |
|---|
| 2026.03.18 | ₩21,878 | ₩22,185 | ₩21,331 | ₩21,905 | +0.12% | 68.4만 |
|---|
| 2026.03.17 | ₩21,478 | ₩22,525 | ₩21,024 | ₩22,345 | +4.04% | 96.6만 |
|---|
| 2026.03.16 | ₩23,039 | ₩23,746 | ₩20,544 | ₩21,304 | -7.53% | 181.2만 |
|---|
| 2026.03.13 | ₩23,279 | ₩24,679 | ₩21,226 | ₩22,812 | -2.01% | 247.2만 |
|---|
| 2026.03.12 | ₩24,786 | ₩26,881 | ₩24,639 | ₩25,787 | +4.04% | 89.7만 |
|---|
| 2026.03.11 | ₩25,106 | ₩25,693 | ₩24,373 | ₩25,240 | +0.53% | 62.6만 |
|---|
| 2026.03.10 | ₩24,839 | ₩26,427 | ₩24,659 | ₩25,466 | +2.52% | 73.2만 |
|---|
| 2026.03.09 | ₩25,880 | ₩26,037 | ₩24,719 | ₩25,146 | -2.84% | 45.7만 |
|---|
| 2026.03.06 | ₩26,013 | ₩27,574 | ₩25,627 | ₩26,267 | +0.97% | 65.2만 |
|---|
| 2026.03.05 | ₩25,000 | ₩26,507 | ₩24,479 | ₩26,320 | +5.28% | 68.9만 |
|---|
| 2026.03.04 | ₩25,186 | ₩25,793 | ₩24,733 | ₩25,280 | +0.37% | 33.3만 |
|---|
| 2026.03.03 | ₩24,199 | ₩25,080 | ₩23,852 | ₩25,026 | +3.42% | 61.3만 |
|---|
| 2026.03.02 | ₩24,306 | ₩25,680 | ₩24,266 | ₩25,306 | +4.12% | 34.9만 |
|---|
| 2026.02.27 | ₩24,333 | ₩24,546 | ₩23,932 | ₩24,252 | -0.33% | 31.4만 |
|---|
| 2026.02.26 | ₩24,919 | ₩24,919 | ₩23,892 | ₩24,706 | -0.86% | 24.5만 |
|---|
| 2026.02.25 | ₩24,639 | ₩25,160 | ₩24,419 | ₩24,786 | +0.60% | 27만 |
|---|
| 2026.02.24 | ₩23,866 | ₩24,453 | ₩23,439 | ₩24,319 | +1.90% | 28만 |
|---|
| 2026.02.23 | ₩24,266 | ₩24,546 | ₩23,746 | ₩23,919 | -1.43% | 47.3만 |
|---|
| 2026.02.20 | ₩25,026 | ₩25,506 | ₩24,266 | ₩24,546 | -1.92% | 48.3만 |
|---|
| 2026.02.19 | ₩24,653 | ₩25,506 | ₩24,175 | ₩25,133 | +1.95% | 32.2만 |
|---|
| 2026.02.18 | ₩25,400 | ₩25,973 | ₩24,693 | ₩24,893 | -2.00% | 31.5만 |
|---|
| 2026.02.17 | ₩26,680 | ₩26,760 | ₩24,953 | ₩25,293 | -5.20% | 36.7만 |
|---|
| 2026.02.13 | ₩25,827 | ₩27,067 | ₩25,680 | ₩26,800 | +3.77% | 49.6만 |
|---|
| 2026.02.12 | ₩27,881 | ₩28,181 | ₩25,733 | ₩25,827 | -7.37% | 47.2만 |
|---|
| 2026.02.11 | ₩28,041 | ₩28,748 | ₩26,734 | ₩27,121 | -3.28% | 40.5만 |
|---|
| 2026.02.10 | ₩28,175 | ₩28,460 | ₩26,300 | ₩27,334 | -2.98% | 76.7만 |
|---|
| 2026.02.09 | ₩27,414 | ₩28,495 | ₩27,027 | ₩27,828 | +1.51% | 66.8만 |
|---|
| 2026.02.06 | ₩25,680 | ₩27,654 | ₩25,680 | ₩26,760 | +4.21% | 88.5만 |
|---|
| 2026.02.05 | ₩23,119 | ₩25,093 | ₩22,745 | ₩25,053 | +8.37% | 93.6만 |
|---|
| 2026.02.04 | ₩24,799 | ₩24,799 | ₩22,291 | ₩23,719 | -4.36% | 78.1만 |
|---|
| 2026.02.03 | ₩24,486 | ₩24,839 | ₩23,652 | ₩24,759 | +1.12% | 34.7만 |
|---|
| 2026.02.02 | ₩24,653 | ₩25,000 | ₩23,826 | ₩23,932 | -2.92% | 39.8만 |
|---|
| 2026.01.30 | ₩23,986 | ₩25,080 | ₩23,932 | ₩24,666 | +2.84% | 59.7만 |
|---|
| 2026.01.29 | ₩24,493 | ₩24,859 | ₩23,839 | ₩24,266 | -0.93% | 63.5만 |
|---|
| 2026.01.28 | ₩25,080 | ₩25,080 | ₩23,706 | ₩24,293 | -3.14% | 34.4만 |
|---|
| 2026.01.27 | ₩25,013 | ₩25,520 | ₩24,066 | ₩24,906 | -0.43% | 55.5만 |
|---|
| 2026.01.26 | ₩26,600 | ₩26,614 | ₩24,919 | ₩24,946 | -6.22% | 35만 |
|---|
| 2026.01.23 | ₩27,521 | ₩27,748 | ₩26,480 | ₩26,680 | -3.05% | 34.4만 |
|---|
| 2026.01.22 | ₩26,827 | ₩28,021 | ₩26,640 | ₩27,347 | +1.94% | 54.4만 |
|---|
| 2026.01.21 | ₩27,174 | ₩27,174 | ₩26,027 | ₩26,814 | -1.33% | 48.1만 |
|---|
| 2026.01.20 | ₩26,360 | ₩27,227 | ₩26,120 | ₩26,614 | +0.96% | 42.2만 |
|---|
| 2026.01.16 | ₩25,747 | ₩27,654 | ₩25,546 | ₩26,961 | +4.72% | 98.7만 |
|---|
| 2026.01.15 | ₩25,413 | ₩26,587 | ₩25,106 | ₩25,920 | +1.99% | 96.1만 |
|---|
| 2026.01.14 | ₩25,480 | ₩26,867 | ₩24,533 | ₩25,066 | -1.62% | 179.1만 |
|---|
| 2026.01.13 | ₩27,147 | ₩28,094 | ₩26,788 | ₩27,507 | +1.33% | 29.4만 |
|---|
| 2026.01.12 | ₩26,147 | ₩27,668 | ₩26,147 | ₩27,067 | +3.52% | 23.1만 |
|---|
| 2026.01.09 | ₩24,946 | ₩26,947 | ₩24,439 | ₩26,107 | +4.65% | 32.2만 |
|---|
| 2026.01.08 | ₩24,026 | ₩25,106 | ₩23,772 | ₩24,853 | +3.44% | 60.9만 |
|---|
| 2026.01.07 | ₩25,333 | ₩25,441 | ₩23,545 | ₩24,172 | -4.58% | 74.9만 |
|---|
| 2026.01.06 | ₩25,853 | ₩26,067 | ₩25,293 | ₩25,466 | -1.50% | 46.4만 |
|---|
| 2026.01.05 | ₩26,053 | ₩26,414 | ₩24,919 | ₩25,853 | -0.77% | 51.9만 |
|---|
| 2026.01.02 | ₩25,453 | ₩26,027 | ₩25,400 | ₩25,827 | +1.47% | 22.2만 |
|---|
| 2025.12.31 | ₩25,506 | ₩25,573 | ₩25,146 | ₩25,400 | -0.42% | 26.3만 |
|---|
| 2025.12.30 | ₩25,813 | ₩25,813 | ₩25,146 | ₩25,373 | -1.71% | 25만 |
|---|
| 2025.12.29 | ₩25,493 | ₩26,067 | ₩25,346 | ₩25,733 | +0.94% | 24.3만 |
|---|
| 2025.12.26 | ₩26,000 | ₩26,408 | ₩25,066 | ₩25,773 | -0.87% | 31.2만 |
|---|
| 2025.12.24 | ₩25,880 | ₩26,147 | ₩25,493 | ₩26,000 | +0.46% | 32.2만 |
|---|
| 2025.12.23 | ₩26,334 | ₩27,041 | ₩25,944 | ₩26,053 | -1.06% | 38.5만 |
|---|
| 2025.12.22 | ₩26,680 | ₩28,281 | ₩26,000 | ₩26,347 | -1.25% | 109.7만 |
|---|
| 2025.12.19 | ₩24,633 | ₩26,213 | ₩24,386 | ₩25,720 | +4.41% | 112.6만 |
|---|
| 2025.12.18 | ₩23,092 | ₩25,160 | ₩23,064 | ₩24,519 | +6.18% | 94.9만 |
|---|
| 2025.12.17 | ₩26,894 | ₩27,094 | ₩22,985 | ₩23,092 | -14.14% | 140.1만 |
|---|
| 2025.12.16 | ₩28,281 | ₩28,548 | ₩27,081 | ₩27,241 | -3.68% | 50.1만 |
|---|
| 2025.12.15 | ₩29,949 | ₩30,122 | ₩28,073 | ₩28,295 | -5.52% | 43.2만 |
|---|
| 2025.12.12 | ₩30,602 | ₩31,269 | ₩29,502 | ₩29,749 | -2.79% | 61.9만 |
|---|
| 2025.12.11 | ₩29,295 | ₩30,629 | ₩29,135 | ₩30,402 | +3.78% | 36.5만 |
|---|
| 2025.12.10 | ₩29,775 | ₩29,910 | ₩28,688 | ₩29,388 | -1.30% | 37.4만 |
|---|
| 2025.12.09 | ₩28,175 | ₩30,189 | ₩28,094 | ₩29,802 | +5.78% | 50.5만 |
|---|
| 2025.12.08 | ₩27,294 | ₩28,441 | ₩26,747 | ₩28,228 | +3.42% | 99.4만 |
|---|
| 2025.12.05 | ₩26,040 | ₩26,947 | ₩26,040 | ₩26,614 | +2.20% | 40.1만 |
|---|
| 2025.12.04 | ₩25,373 | ₩26,440 | ₩25,373 | ₩26,173 | +3.15% | 70.2만 |
|---|
| 2025.12.03 | ₩25,667 | ₩25,947 | ₩25,478 | ₩25,680 | +0.05% | 49.5만 |
|---|
| 2025.12.02 | ₩26,480 | ₩26,700 | ₩25,253 | ₩25,587 | -3.38% | 33.4만 |
|---|
| 2025.12.01 | ₩26,894 | ₩26,894 | ₩26,080 | ₩26,480 | -1.54% | 44.6만 |
|---|
| 2025.11.28 | ₩26,720 | ₩27,214 | ₩26,534 | ₩27,201 | +1.80% | 17.7만 |
|---|
| 2025.11.26 | ₩26,213 | ₩26,587 | ₩25,707 | ₩26,534 | +1.22% | 43.2만 |
|---|
| 2025.11.25 | ₩26,360 | ₩26,600 | ₩25,607 | ₩26,213 | -0.56% | 43.6만 |
|---|
| 2025.11.24 | ₩26,640 | ₩26,947 | ₩25,907 | ₩26,360 | -1.05% | 107.5만 |
|---|
| 2025.11.21 | ₩26,574 | ₩26,867 | ₩25,186 | ₩25,627 | -3.56% | 73.4만 |
|---|
| 2025.11.20 | ₩28,375 | ₩29,082 | ₩26,307 | ₩26,720 | -5.83% | 45.9만 |
|---|
| 2025.11.19 | ₩27,281 | ₩28,441 | ₩26,987 | ₩27,761 | +1.76% | 41.6만 |
|---|
| 2025.11.18 | ₩26,694 | ₩27,561 | ₩26,187 | ₩27,254 | +2.10% | 44.9만 |
|---|
| 2025.11.17 | ₩27,081 | ₩28,014 | ₩26,574 | ₩27,014 | -0.25% | 81.4만 |
|---|
| 2025.11.14 | ₩27,267 | ₩27,868 | ₩26,547 | ₩27,134 | -0.49% | 63.1만 |
|---|
| 2025.11.13 | ₩29,855 | ₩31,043 | ₩27,387 | ₩27,948 | -6.39% | 67.2만 |
|---|
| 2025.11.12 | ₩31,723 | ₩32,016 | ₩29,215 | ₩30,309 | -4.46% | 106.9만 |
|---|
| 2025.11.11 | ₩31,349 | ₩32,950 | ₩28,749 | ₩31,763 | +1.32% | 207만 |
|---|
| 2025.11.10 | ₩26,907 | ₩27,054 | ₩25,927 | ₩26,694 | -0.79% | 48.4만 |
|---|
| 2025.11.07 | ₩26,881 | ₩27,003 | ₩25,792 | ₩26,240 | -2.38% | 38.8만 |
|---|
| 2025.11.06 | ₩27,894 | ₩28,401 | ₩27,094 | ₩27,267 | -2.25% | 26.1만 |
|---|
| 2025.11.05 | ₩27,267 | ₩28,081 | ₩26,747 | ₩27,628 | +1.32% | 31.1만 |
|---|
| 2025.11.04 | ₩28,495 | ₩28,761 | ₩26,961 | ₩27,147 | -4.73% | 38.5만 |
|---|
| 2025.11.03 | ₩28,108 | ₩29,428 | ₩27,548 | ₩29,295 | +4.22% | 32.2만 |
|---|
| 2025.10.31 | ₩27,161 | ₩29,428 | ₩27,094 | ₩28,855 | +6.24% | 57.9만 |
|---|
| 2025.10.30 | ₩26,961 | ₩27,321 | ₩26,574 | ₩26,974 | +0.05% | 19.7만 |
|---|
| 2025.10.29 | ₩28,081 | ₩28,335 | ₩27,027 | ₩27,401 | -2.42% | 53.9만 |
|---|
| 2025.10.28 | ₩27,321 | ₩28,188 | ₩27,174 | ₩28,081 | +2.78% | 20.2만 |
|---|
| 2025.10.27 | ₩28,081 | ₩28,148 | ₩26,784 | ₩27,574 | -1.81% | 29.4만 |
|---|
| 2025.10.24 | ₩26,494 | ₩27,588 | ₩26,374 | ₩27,521 | +3.88% | 28.1만 |
|---|
| 2025.10.23 | ₩25,947 | ₩26,994 | ₩25,693 | ₩26,467 | +2.01% | 26만 |
|---|
| 2025.10.22 | ₩25,333 | ₩26,097 | ₩24,994 | ₩25,680 | +1.37% | 46.1만 |
|---|
| 2025.10.21 | ₩26,120 | ₩26,307 | ₩25,040 | ₩25,546 | -2.20% | 87.7만 |
|---|
| 2025.10.20 | ₩26,654 | ₩26,881 | ₩25,657 | ₩26,560 | -0.35% | 61.9만 |
|---|
| 2025.10.17 | ₩27,187 | ₩27,868 | ₩26,173 | ₩26,347 | -3.09% | 51.3만 |
|---|
| 2025.10.16 | ₩29,348 | ₩29,535 | ₩27,749 | ₩27,908 | -4.91% | 38만 |
|---|
| 2025.10.15 | ₩28,975 | ₩29,935 | ₩28,203 | ₩29,255 | +0.97% | 78.7만 |
|---|
| 2025.10.14 | ₩27,534 | ₩29,375 | ₩26,680 | ₩28,561 | +3.73% | 52.8만 |
|---|
| 2025.10.13 | ₩27,588 | ₩28,481 | ₩27,414 | ₩28,041 | +1.64% | 54.1만 |
|---|
| 2025.10.10 | ₩26,680 | ₩28,681 | ₩26,680 | ₩27,027 | +1.30% | 96.8만 |
|---|