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 | ₩19,359 | ₩19,493 | ₩18,438 | ₩18,585 | -4.00% | 192만 |
| 2026.10.08 | ₩19,706 | ₩20,547 | ₩19,172 | ₩19,359 | -1.76% | 261.6만 |
| 2026.10.07 | ₩19,292 | ₩19,479 | ₩17,864 | ₩18,224 | -5.54% | 130.5만 |
| 2026.10.06 | ₩18,718 | ₩20,187 | ₩18,585 | ₩19,773 | +5.63% | 102만 |
| 2026.10.05 | ₩17,957 | ₩18,838 | ₩17,850 | ₩18,625 | +3.72% | 59.1만 |
| 2026.10.02 | ₩18,278 | ₩18,772 | ₩17,864 | ₩18,011 | -1.46% | 54.2만 |
| 2026.10.01 | ₩18,518 | ₩18,545 | ₩17,610 | ₩18,051 | -2.52% | 103.8만 |
| 2026.09.30 | ₩18,919 | ₩19,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,518 |
| -2.12% |
| 53만 |
| 2026.09.29 | ₩19,252 | ₩19,319 | ₩18,725 | ₩18,812 | -2.29% | 55.2만 |
|---|
| 2026.09.28 | ₩19,626 | ₩20,000 | ₩18,732 | ₩19,212 | -2.11% | 61.2만 |
|---|
| 2026.09.25 | ₩19,372 | ₩19,760 | ₩19,119 | ₩19,653 | +1.45% | 61.4만 |
|---|
| 2026.09.24 | ₩19,239 | ₩19,613 | ₩18,865 | ₩19,412 | +0.90% | 68.6만 |
|---|
| 2026.09.23 | ₩19,987 | ₩20,027 | ₩19,359 | ₩19,372 | -3.07% | 52.4만 |
|---|
| 2026.09.22 | ₩20,080 | ₩20,367 | ₩19,933 | ₩20,120 | +0.20% | 63.7만 |
|---|
| 2026.09.21 | ₩20,227 | ₩20,427 | ₩20,020 | ₩20,040 | -0.92% | 48.3만 |
|---|
| 2026.09.18 | ₩20,280 | ₩20,574 | ₩19,893 | ₩20,187 | -0.46% | 100.5만 |
|---|
| 2026.09.17 | ₩19,893 | ₩21,529 | ₩19,866 | ₩20,254 | +1.81% | 171.4만 |
|---|
| 2026.09.16 | ₩19,372 | ₩19,801 | ₩19,286 | ₩19,613 | +1.24% | 96.4만 |
|---|
| 2026.09.15 | ₩19,399 | ₩19,486 | ₩18,631 | ₩19,132 | -1.38% | 72.5만 |
|---|
| 2026.09.14 | ₩20,040 | ₩20,320 | ₩19,332 | ₩19,332 | -3.53% | 61만 |
|---|
| 2026.09.11 | ₩21,055 | ₩21,088 | ₩20,467 | ₩20,481 | -2.73% | 49.1만 |
|---|
| 2026.09.10 | ₩21,669 | ₩22,016 | ₩20,774 | ₩20,828 | -3.88% | 65.1만 |
|---|
| 2026.09.09 | ₩22,884 | ₩22,884 | ₩21,882 | ₩22,056 | -3.62% | 47.6만 |
|---|
| 2026.09.08 | ₩22,403 | ₩23,097 | ₩22,296 | ₩22,563 | +0.72% | 83.6만 |
|---|
| 2026.09.04 | ₩21,429 | ₩22,296 | ₩21,429 | ₩22,163 | +3.43% | 47.8만 |
|---|
| 2026.09.03 | ₩21,829 | ₩21,849 | ₩20,761 | ₩21,509 | -1.47% | 80.2만 |
|---|
| 2026.09.02 | ₩21,776 | ₩22,143 | ₩21,442 | ₩21,829 | +0.25% | 49.1만 |
|---|
| 2026.09.01 | ₩21,929 | ₩22,296 | ₩21,615 | ₩21,856 | -0.33% | 45.5만 |
|---|
| 2026.08.31 | ₩21,762 | ₩22,330 | ₩21,722 | ₩22,136 | +1.72% | 52.2만 |
|---|
| 2026.08.28 | ₩22,149 | ₩22,376 | ₩21,502 | ₩21,682 | -2.11% | 61.4만 |
|---|
| 2026.08.27 | ₩21,762 | ₩22,430 | ₩21,749 | ₩22,203 | +2.02% | 39.2만 |
|---|
| 2026.08.26 | ₩21,535 | ₩22,256 | ₩21,469 | ₩21,682 | +0.68% | 46.2만 |
|---|
| 2026.08.25 | ₩21,482 | ₩22,083 | ₩21,242 | ₩21,842 | +1.68% | 74.5만 |
|---|
| 2026.08.24 | ₩20,334 | ₩21,595 | ₩19,800 | ₩21,308 | +4.79% | 95.6만 |
|---|
| 2026.08.21 | ₩21,175 | ₩21,642 | ₩20,534 | ₩20,534 | -3.03% | 55.1만 |
|---|
| 2026.08.20 | ₩21,615 | ₩21,989 | ₩20,694 | ₩20,734 | -4.08% | 59.4만 |
|---|
| 2026.08.19 | ₩21,135 | ₩21,896 | ₩20,988 | ₩21,869 | +3.47% | 61.6만 |
|---|
| 2026.08.18 | ₩21,135 | ₩21,515 | ₩20,708 | ₩21,081 | -0.25% | 71.9만 |
|---|
| 2026.08.17 | ₩21,482 | ₩21,669 | ₩20,781 | ₩21,615 | +0.62% | 57.2만 |
|---|
| 2026.08.14 | ₩20,668 | ₩21,709 | ₩20,668 | ₩21,575 | +4.39% | 76.6만 |
|---|
| 2026.08.13 | ₩21,055 | ₩21,742 | ₩20,400 | ₩20,681 | -1.78% | 65.7만 |
|---|
| 2026.08.12 | ₩21,268 | ₩21,562 | ₩20,734 | ₩21,055 | -1.00% | 76만 |
|---|
| 2026.08.11 | ₩20,040 | ₩21,270 | ₩20,027 | ₩20,881 | +4.20% | 159.2만 |
|---|
| 2026.08.10 | ₩19,720 | ₩21,629 | ₩19,605 | ₩21,202 | +7.52% | 231.6만 |
|---|
| 2026.08.07 | ₩19,786 | ₩20,053 | ₩19,159 | ₩19,706 | -0.40% | 55.5만 |
|---|
| 2026.08.06 | ₩19,693 | ₩20,561 | ₩19,359 | ₩19,786 | +0.47% | 50.1만 |
|---|
| 2026.08.05 | ₩20,200 | ₩20,587 | ₩19,479 | ₩19,720 | -2.38% | 104만 |
|---|
| 2026.08.04 | ₩20,133 | ₩20,694 | ₩19,813 | ₩20,200 | +0.33% | 75.9만 |
|---|
| 2026.08.03 | ₩18,825 | ₩20,147 | ₩18,558 | ₩19,947 | +5.96% | 99.1만 |
|---|
| 2026.07.31 | ₩19,840 | ₩20,040 | ₩18,905 | ₩18,985 | -4.31% | 76.8만 |
|---|
| 2026.07.30 | ₩19,012 | ₩19,880 | ₩18,812 | ₩19,506 | +2.60% | 121만 |
|---|
| 2026.07.29 | ₩19,346 | ₩19,599 | ₩18,224 | ₩18,291 | -5.45% | 116.2만 |
|---|
| 2026.07.28 | ₩20,000 | ₩20,000 | ₩19,252 | ₩19,506 | -2.47% | 63.6만 |
|---|
| 2026.07.27 | ₩20,547 | ₩20,594 | ₩19,559 | ₩20,307 | -1.17% | 81.1만 |
|---|
| 2026.07.24 | ₩21,415 | ₩21,415 | ₩20,227 | ₩20,347 | -4.99% | 48만 |
|---|
| 2026.07.23 | ₩21,856 | ₩22,105 | ₩21,055 | ₩21,429 | -1.95% | 46.1만 |
|---|
| 2026.07.22 | ₩22,029 | ₩22,457 | ₩21,702 | ₩21,749 | -1.27% | 47.8만 |
|---|
| 2026.07.21 | ₩21,308 | ₩22,376 | ₩21,308 | ₩22,176 | +4.07% | 73.1만 |
|---|
| 2026.07.20 | ₩21,495 | ₩21,629 | ₩20,654 | ₩21,055 | -2.05% | 70.9만 |
|---|
| 2026.07.17 | ₩21,001 | ₩21,348 | ₩20,561 | ₩21,335 | +1.59% | 91.8만 |
|---|
| 2026.07.16 | ₩22,083 | ₩22,383 | ₩21,268 | ₩21,429 | -2.96% | 58.2만 |
|---|
| 2026.07.15 | ₩22,884 | ₩23,298 | ₩21,562 | ₩21,909 | -4.26% | 65만 |
|---|
| 2026.07.14 | ₩22,764 | ₩23,298 | ₩22,570 | ₩23,017 | +1.11% | 61.3만 |
|---|
| 2026.07.13 | ₩22,617 | ₩22,968 | ₩21,949 | ₩22,270 | -1.53% | 41.6만 |
|---|
| 2026.07.10 | ₩21,963 | ₩22,109 | ₩21,589 | ₩21,802 | -0.73% | 38.3만 |
|---|
| 2026.07.09 | ₩21,736 | ₩22,630 | ₩21,362 | ₩22,083 | +1.60% | 46.1만 |
|---|
| 2026.07.08 | ₩20,587 | ₩21,802 | ₩20,587 | ₩21,482 | +4.35% | 91.2만 |
|---|
| 2026.07.07 | ₩21,655 | ₩21,762 | ₩20,441 | ₩20,734 | -4.25% | 94.4만 |
|---|
| 2026.07.06 | ₩21,882 | ₩22,537 | ₩21,255 | ₩22,003 | +0.55% | 77.7만 |
|---|
| 2026.07.02 | ₩22,697 | ₩23,044 | ₩21,295 | ₩21,696 | -4.41% | 87.1만 |
|---|
| 2026.07.01 | ₩23,792 | ₩24,272 | ₩22,396 | ₩22,416 | -5.78% | 131.5만 |
|---|
| 2026.06.30 | ₩22,617 | ₩23,525 | ₩22,343 | ₩23,218 | +2.66% | 94.8만 |
|---|
| 2026.06.29 | ₩22,951 | ₩23,498 | ₩22,363 | ₩22,603 | -1.51% | 74.2만 |
|---|
| 2026.06.26 | ₩24,219 | ₩24,619 | ₩23,119 | ₩23,404 | -3.36% | 122.8만 |
|---|
| 2026.06.25 | ₩23,752 | ₩24,446 | ₩23,204 | ₩24,232 | +2.02% | 57.2만 |
|---|
| 2026.06.24 | ₩23,685 | ₩23,858 | ₩22,630 | ₩23,631 | -0.23% | 102.8만 |
|---|
| 2026.06.23 | ₩24,539 | ₩25,688 | ₩23,651 | ₩23,671 | -3.54% | 63.4만 |
|---|
| 2026.06.22 | ₩25,734 | ₩25,734 | ₩24,045 | ₩25,274 | -1.79% | 112.1만 |
|---|
| 2026.06.18 | ₩24,713 | ₩26,515 | ₩24,633 | ₩25,968 | +5.08% | 158.4만 |
|---|
| 2026.06.17 | ₩22,951 | ₩24,259 | ₩22,951 | ₩23,591 | +2.79% | 81.2만 |
|---|
| 2026.06.16 | ₩21,963 | ₩23,258 | ₩21,856 | ₩23,097 | +5.17% | 88.9만 |
|---|
| 2026.06.15 | ₩22,149 | ₩22,543 | ₩21,509 | ₩21,963 | -0.84% | 69.7만 |
|---|
| 2026.06.12 | ₩21,722 | ₩22,336 | ₩21,629 | ₩21,949 | +1.04% | 51.2만 |
|---|
| 2026.06.11 | ₩21,295 | ₩21,849 | ₩21,121 | ₩21,535 | +1.13% | 73.8만 |
|---|
| 2026.06.10 | ₩21,522 | ₩22,083 | ₩20,935 | ₩21,108 | -1.92% | 69.7만 |
|---|
| 2026.06.09 | ₩22,817 | ₩22,937 | ₩20,908 | ₩21,615 | -5.27% | 83.4만 |
|---|
| 2026.06.08 | ₩23,458 | ₩23,678 | ₩22,537 | ₩22,590 | -3.70% | 52.6만 |
|---|
| 2026.06.05 | ₩24,753 | ₩24,766 | ₩21,776 | ₩22,243 | -10.14% | 124.5만 |
|---|
| 2026.06.04 | ₩24,506 | ₩25,621 | ₩23,658 | ₩25,300 | +3.24% | 88.9만 |
|---|
| 2026.06.03 | ₩24,886 | ₩24,886 | ₩23,792 | ₩24,219 | -2.68% | 61.7만 |
|---|
| 2026.06.02 | ₩25,834 | ₩26,782 | ₩25,140 | ₩25,207 | -2.43% | 71.3만 |
|---|
| 2026.06.01 | ₩25,581 | ₩25,848 | ₩25,113 | ₩25,380 | -0.78% | 47.6만 |
|---|
| 2026.05.29 | ₩26,382 | ₩26,549 | ₩25,474 | ₩25,714 | -2.53% | 58만 |
|---|
| 2026.05.28 | ₩25,928 | ₩26,529 | ₩25,661 | ₩26,408 | +1.85% | 58.4만 |
|---|
| 2026.05.27 | ₩25,060 | ₩26,402 | ₩24,726 | ₩26,208 | +4.58% | 77.2만 |
|---|
| 2026.05.26 | ₩24,459 | ₩25,420 | ₩24,272 | ₩25,394 | +3.82% | 71.6만 |
|---|
| 2026.05.22 | ₩23,898 | ₩24,820 | ₩23,818 | ₩23,979 | +0.34% | 63.5만 |
|---|
| 2026.05.21 | ₩23,231 | ₩24,179 | ₩23,044 | ₩23,738 | +2.18% | 57.4만 |
|---|
| 2026.05.20 | ₩24,206 | ₩24,359 | ₩22,910 | ₩23,511 | -2.87% | 94.1만 |
|---|
| 2026.05.19 | ₩24,526 | ₩24,579 | ₩23,231 | ₩24,045 | -1.96% | 64만 |
|---|
| 2026.05.18 | ₩24,259 | ₩25,113 | ₩24,152 | ₩24,433 | +0.72% | 70.6만 |
|---|
| 2026.05.15 | ₩25,461 | ₩25,670 | ₩24,206 | ₩24,232 | -4.82% | 80.5만 |
|---|
| 2026.05.14 | ₩25,914 | ₩25,914 | ₩24,900 | ₩25,888 | -0.10% | 119.3만 |
|---|
| 2026.05.13 | ₩26,609 | ₩26,662 | ₩25,167 | ₩25,928 | -2.56% | 109.5만 |
|---|
| 2026.05.12 | ₩25,447 | ₩26,542 | ₩24,766 | ₩26,368 | +3.62% | 88.9만 |
|---|
| 2026.05.11 | ₩25,007 | ₩25,901 | ₩24,713 | ₩25,794 | +3.15% | 89.2만 |
|---|
| 2026.05.08 | ₩25,140 | ₩26,569 | ₩24,526 | ₩25,113 | -0.11% | 103.7만 |
|---|
| 2026.05.07 | ₩28,985 | ₩29,905 | ₩24,753 | ₩25,194 | -13.08% | 299만 |
|---|
| 2026.05.06 | ₩23,271 | ₩25,314 | ₩22,790 | ₩24,766 | +6.43% | 267.9만 |
|---|
| 2026.05.05 | ₩21,108 | ₩23,898 | ₩21,028 | ₩23,578 | +11.70% | 241.6만 |
|---|
| 2026.05.04 | ₩20,935 | ₩21,509 | ₩20,561 | ₩20,774 | -0.77% | 59.3만 |
|---|
| 2026.05.01 | ₩20,547 | ₩21,161 | ₩20,494 | ₩20,854 | +1.49% | 71.2만 |
|---|
| 2026.04.30 | ₩20,227 | ₩20,975 | ₩20,187 | ₩20,734 | +2.51% | 88.9만 |
|---|
| 2026.04.29 | ₩20,868 | ₩21,282 | ₩20,194 | ₩20,240 | -3.01% | 111.6만 |
|---|
| 2026.04.28 | ₩21,575 | ₩21,749 | ₩20,467 | ₩20,641 | -4.33% | 97.5만 |
|---|
| 2026.04.27 | ₩21,188 | ₩21,969 | ₩21,188 | ₩21,882 | +3.28% | 73.8만 |
|---|
| 2026.04.24 | ₩21,041 | ₩21,348 | ₩20,768 | ₩21,322 | +1.33% | 81.9만 |
|---|
| 2026.04.23 | ₩21,429 | ₩22,430 | ₩21,121 | ₩21,282 | -0.69% | 98.3만 |
|---|
| 2026.04.22 | ₩21,268 | ₩21,535 | ₩20,928 | ₩21,429 | +0.75% | 67.7만 |
|---|
| 2026.04.21 | ₩20,441 | ₩21,429 | ₩20,227 | ₩21,148 | +3.46% | 115만 |
|---|
| 2026.04.20 | ₩21,001 | ₩21,128 | ₩19,880 | ₩20,294 | -3.37% | 92.6만 |
|---|
| 2026.04.17 | ₩22,109 | ₩22,376 | ₩20,661 | ₩21,028 | -4.89% | 160.9만 |
|---|
| 2026.04.16 | ₩21,362 | ₩22,216 | ₩21,024 | ₩22,136 | +3.62% | 133.3만 |
|---|
| 2026.04.15 | ₩20,280 | ₩21,442 | ₩20,160 | ₩21,121 | +4.15% | 80.2만 |
|---|
| 2026.04.14 | ₩20,654 | ₩21,255 | ₩19,599 | ₩20,147 | -2.46% | 85만 |
|---|
| 2026.04.13 | ₩20,120 | ₩20,874 | ₩19,820 | ₩20,240 | +0.60% | 50.1만 |
|---|
| 2026.04.10 | ₩20,347 | ₩20,481 | ₩20,053 | ₩20,294 | -0.26% | 47.1만 |
|---|
| 2026.04.09 | ₩20,841 | ₩21,148 | ₩20,240 | ₩20,387 | -2.18% | 59.5만 |
|---|
| 2026.04.08 | ₩21,255 | ₩21,842 | ₩20,467 | ₩21,001 | -1.19% | 76.3만 |
|---|
| 2026.04.07 | ₩21,375 | ₩21,529 | ₩20,774 | ₩20,881 | -2.31% | 70.4만 |
|---|
| 2026.04.06 | ₩21,282 | ₩22,043 | ₩21,161 | ₩21,469 | +0.88% | 80.4만 |
|---|
| 2026.04.02 | ₩21,148 | ₩21,602 | ₩20,614 | ₩21,135 | -0.06% | 96.4만 |
|---|
| 2026.04.01 | ₩21,869 | ₩22,183 | ₩21,095 | ₩21,188 | -3.11% | 98.6만 |
|---|
| 2026.03.31 | ₩22,430 | ₩22,630 | ₩21,255 | ₩21,736 | -3.10% | 122.4만 |
|---|
| 2026.03.30 | ₩23,324 | ₩23,858 | ₩22,350 | ₩22,430 | -3.84% | 76.7만 |
|---|
| 2026.03.27 | ₩24,499 | ₩25,354 | ₩23,097 | ₩23,458 | -4.25% | 151.6만 |
|---|
| 2026.03.26 | ₩25,020 | ₩26,328 | ₩24,260 | ₩24,539 | -1.92% | 274.5만 |
|---|
| 2026.03.25 | ₩22,203 | ₩23,565 | ₩22,163 | ₩23,538 | +6.01% | 77.9만 |
|---|
| 2026.03.24 | ₩20,868 | ₩22,563 | ₩20,868 | ₩22,203 | +6.40% | 78.5만 |
|---|
| 2026.03.23 | ₩21,015 | ₩21,896 | ₩20,894 | ₩20,988 | -0.13% | 61.2만 |
|---|
| 2026.03.20 | ₩22,109 | ₩22,109 | ₩20,467 | ₩20,988 | -5.07% | 168.8만 |
|---|
| 2026.03.19 | ₩21,896 | ₩23,511 | ₩21,375 | ₩22,443 | +2.50% | 93만 |
|---|
| 2026.03.18 | ₩21,896 | ₩22,203 | ₩21,348 | ₩21,923 | +0.12% | 68.4만 |
|---|
| 2026.03.17 | ₩21,495 | ₩22,543 | ₩21,041 | ₩22,363 | +4.04% | 96.6만 |
|---|
| 2026.03.16 | ₩23,057 | ₩23,765 | ₩20,561 | ₩21,322 | -7.53% | 181.2만 |
|---|
| 2026.03.13 | ₩23,298 | ₩24,700 | ₩21,243 | ₩22,830 | -2.01% | 247.2만 |
|---|
| 2026.03.12 | ₩24,806 | ₩26,902 | ₩24,659 | ₩25,808 | +4.04% | 89.7만 |
|---|
| 2026.03.11 | ₩25,127 | ₩25,714 | ₩24,392 | ₩25,260 | +0.53% | 62.6만 |
|---|
| 2026.03.10 | ₩24,860 | ₩26,449 | ₩24,680 | ₩25,487 | +2.52% | 73.2만 |
|---|
| 2026.03.09 | ₩25,901 | ₩26,059 | ₩24,740 | ₩25,167 | -2.84% | 45.7만 |
|---|
| 2026.03.06 | ₩26,035 | ₩27,597 | ₩25,647 | ₩26,288 | +0.97% | 65.2만 |
|---|
| 2026.03.05 | ₩25,020 | ₩26,529 | ₩24,499 | ₩26,342 | +5.28% | 68.9만 |
|---|
| 2026.03.04 | ₩25,207 | ₩25,814 | ₩24,753 | ₩25,300 | +0.37% | 33.3만 |
|---|
| 2026.03.03 | ₩24,219 | ₩25,100 | ₩23,872 | ₩25,047 | +3.42% | 61.3만 |
|---|
| 2026.03.02 | ₩24,326 | ₩25,701 | ₩24,286 | ₩25,327 | +4.12% | 34.9만 |
|---|
| 2026.02.27 | ₩24,352 | ₩24,566 | ₩23,952 | ₩24,272 | -0.33% | 31.4만 |
|---|
| 2026.02.26 | ₩24,940 | ₩24,940 | ₩23,912 | ₩24,726 | -0.86% | 24.5만 |
|---|
| 2026.02.25 | ₩24,659 | ₩25,180 | ₩24,439 | ₩24,806 | +0.60% | 27만 |
|---|
| 2026.02.24 | ₩23,885 | ₩24,473 | ₩23,458 | ₩24,339 | +1.90% | 28만 |
|---|
| 2026.02.23 | ₩24,286 | ₩24,566 | ₩23,765 | ₩23,939 | -1.43% | 47.3만 |
|---|
| 2026.02.20 | ₩25,047 | ₩25,527 | ₩24,286 | ₩24,566 | -1.92% | 48.3만 |
|---|
| 2026.02.19 | ₩24,673 | ₩25,527 | ₩24,195 | ₩25,153 | +1.95% | 32.2만 |
|---|
| 2026.02.18 | ₩25,420 | ₩25,995 | ₩24,713 | ₩24,913 | -2.00% | 31.5만 |
|---|
| 2026.02.17 | ₩26,702 | ₩26,782 | ₩24,973 | ₩25,314 | -5.20% | 36.7만 |
|---|
| 2026.02.13 | ₩25,848 | ₩27,089 | ₩25,701 | ₩26,822 | +3.77% | 49.6만 |
|---|
| 2026.02.12 | ₩27,904 | ₩28,204 | ₩25,754 | ₩25,848 | -7.37% | 47.2만 |
|---|
| 2026.02.11 | ₩28,064 | ₩28,772 | ₩26,756 | ₩27,143 | -3.28% | 40.5만 |
|---|
| 2026.02.10 | ₩28,198 | ₩28,483 | ₩26,322 | ₩27,356 | -2.98% | 76.7만 |
|---|
| 2026.02.09 | ₩27,437 | ₩28,518 | ₩27,049 | ₩27,850 | +1.51% | 66.8만 |
|---|
| 2026.02.06 | ₩25,701 | ₩27,677 | ₩25,701 | ₩26,782 | +4.21% | 88.5만 |
|---|
| 2026.02.05 | ₩23,137 | ₩25,113 | ₩22,764 | ₩25,073 | +8.37% | 93.6만 |
|---|
| 2026.02.04 | ₩24,820 | ₩24,820 | ₩22,310 | ₩23,738 | -4.36% | 78.1만 |
|---|
| 2026.02.03 | ₩24,506 | ₩24,860 | ₩23,671 | ₩24,780 | +1.12% | 34.7만 |
|---|
| 2026.02.02 | ₩24,673 | ₩25,020 | ₩23,845 | ₩23,952 | -2.92% | 39.8만 |
|---|
| 2026.01.30 | ₩24,005 | ₩25,100 | ₩23,952 | ₩24,686 | +2.84% | 59.7만 |
|---|
| 2026.01.29 | ₩24,513 | ₩24,880 | ₩23,858 | ₩24,286 | -0.93% | 63.5만 |
|---|
| 2026.01.28 | ₩25,100 | ₩25,100 | ₩23,725 | ₩24,312 | -3.14% | 34.4만 |
|---|
| 2026.01.27 | ₩25,033 | ₩25,541 | ₩24,085 | ₩24,927 | -0.43% | 55.5만 |
|---|
| 2026.01.26 | ₩26,622 | ₩26,635 | ₩24,940 | ₩24,967 | -6.22% | 35만 |
|---|
| 2026.01.23 | ₩27,543 | ₩27,770 | ₩26,502 | ₩26,702 | -3.05% | 34.4만 |
|---|
| 2026.01.22 | ₩26,849 | ₩28,044 | ₩26,662 | ₩27,370 | +1.94% | 54.4만 |
|---|
| 2026.01.21 | ₩27,196 | ₩27,196 | ₩26,048 | ₩26,836 | -1.33% | 48.1만 |
|---|
| 2026.01.20 | ₩26,382 | ₩27,250 | ₩26,141 | ₩26,635 | +0.96% | 42.2만 |
|---|
| 2026.01.16 | ₩25,768 | ₩27,677 | ₩25,567 | ₩26,983 | +4.72% | 98.7만 |
|---|
| 2026.01.15 | ₩25,434 | ₩26,609 | ₩25,127 | ₩25,941 | +1.99% | 96.1만 |
|---|
| 2026.01.14 | ₩25,501 | ₩26,889 | ₩24,553 | ₩25,087 | -1.62% | 179.1만 |
|---|
| 2026.01.13 | ₩27,169 | ₩28,117 | ₩26,810 | ₩27,530 | +1.33% | 29.4만 |
|---|
| 2026.01.12 | ₩26,168 | ₩27,690 | ₩26,168 | ₩27,089 | +3.52% | 23.1만 |
|---|
| 2026.01.09 | ₩24,967 | ₩26,969 | ₩24,459 | ₩26,128 | +4.65% | 32.2만 |
|---|
| 2026.01.08 | ₩24,045 | ₩25,127 | ₩23,792 | ₩24,873 | +3.44% | 60.9만 |
|---|
| 2026.01.07 | ₩25,354 | ₩25,462 | ₩23,565 | ₩24,192 | -4.58% | 74.9만 |
|---|
| 2026.01.06 | ₩25,874 | ₩26,088 | ₩25,314 | ₩25,487 | -1.50% | 46.4만 |
|---|
| 2026.01.05 | ₩26,075 | ₩26,435 | ₩24,940 | ₩25,874 | -0.77% | 51.9만 |
|---|
| 2026.01.02 | ₩25,474 | ₩26,048 | ₩25,420 | ₩25,848 | +1.47% | 22.2만 |
|---|
| 2025.12.31 | ₩25,527 | ₩25,594 | ₩25,167 | ₩25,420 | -0.42% | 26.3만 |
|---|
| 2025.12.30 | ₩25,834 | ₩25,834 | ₩25,167 | ₩25,394 | -1.71% | 25만 |
|---|
| 2025.12.29 | ₩25,514 | ₩26,088 | ₩25,367 | ₩25,754 | +0.94% | 24.3만 |
|---|
| 2025.12.26 | ₩26,021 | ₩26,430 | ₩25,087 | ₩25,794 | -0.87% | 31.2만 |
|---|
| 2025.12.24 | ₩25,901 | ₩26,168 | ₩25,514 | ₩26,021 | +0.46% | 32.2만 |
|---|
| 2025.12.23 | ₩26,355 | ₩27,063 | ₩25,965 | ₩26,075 | -1.06% | 38.5만 |
|---|
| 2025.12.22 | ₩26,702 | ₩28,304 | ₩26,021 | ₩26,368 | -1.25% | 109.7만 |
|---|
| 2025.12.19 | ₩24,653 | ₩26,235 | ₩24,406 | ₩25,741 | +4.41% | 112.6만 |
|---|
| 2025.12.18 | ₩23,111 | ₩25,180 | ₩23,083 | ₩24,539 | +6.18% | 94.9만 |
|---|
| 2025.12.17 | ₩26,916 | ₩27,116 | ₩23,004 | ₩23,111 | -14.14% | 140.1만 |
|---|
| 2025.12.16 | ₩28,304 | ₩28,571 | ₩27,103 | ₩27,263 | -3.68% | 50.1만 |
|---|
| 2025.12.15 | ₩29,973 | ₩30,147 | ₩28,096 | ₩28,318 | -5.52% | 43.2만 |
|---|
| 2025.12.12 | ₩30,627 | ₩31,295 | ₩29,526 | ₩29,773 | -2.79% | 61.9만 |
|---|
| 2025.12.11 | ₩29,319 | ₩30,654 | ₩29,159 | ₩30,427 | +3.78% | 36.5만 |
|---|
| 2025.12.10 | ₩29,800 | ₩29,935 | ₩28,712 | ₩29,412 | -1.30% | 37.4만 |
|---|
| 2025.12.09 | ₩28,198 | ₩30,214 | ₩28,117 | ₩29,826 | +5.78% | 50.5만 |
|---|
| 2025.12.08 | ₩27,316 | ₩28,465 | ₩26,769 | ₩28,251 | +3.42% | 99.4만 |
|---|
| 2025.12.05 | ₩26,061 | ₩26,969 | ₩26,061 | ₩26,635 | +2.20% | 40.1만 |
|---|
| 2025.12.04 | ₩25,394 | ₩26,462 | ₩25,394 | ₩26,195 | +3.15% | 70.2만 |
|---|
| 2025.12.03 | ₩25,688 | ₩25,968 | ₩25,499 | ₩25,701 | +0.05% | 49.5만 |
|---|
| 2025.12.02 | ₩26,502 | ₩26,722 | ₩25,274 | ₩25,607 | -3.38% | 33.4만 |
|---|
| 2025.12.01 | ₩26,916 | ₩26,916 | ₩26,101 | ₩26,502 | -1.54% | 44.6만 |
|---|
| 2025.11.28 | ₩26,742 | ₩27,236 | ₩26,555 | ₩27,223 | +1.80% | 17.7만 |
|---|
| 2025.11.26 | ₩26,235 | ₩26,609 | ₩25,728 | ₩26,555 | +1.22% | 43.2만 |
|---|
| 2025.11.25 | ₩26,382 | ₩26,622 | ₩25,627 | ₩26,235 | -0.56% | 43.6만 |
|---|
| 2025.11.24 | ₩26,662 | ₩26,969 | ₩25,928 | ₩26,382 | -1.05% | 107.5만 |
|---|
| 2025.11.21 | ₩26,595 | ₩26,889 | ₩25,207 | ₩25,647 | -3.56% | 73.4만 |
|---|
| 2025.11.20 | ₩28,398 | ₩29,105 | ₩26,328 | ₩26,742 | -5.83% | 45.9만 |
|---|
| 2025.11.19 | ₩27,303 | ₩28,465 | ₩27,009 | ₩27,784 | +1.76% | 41.6만 |
|---|
| 2025.11.18 | ₩26,716 | ₩27,583 | ₩26,208 | ₩27,276 | +2.10% | 44.9만 |
|---|
| 2025.11.17 | ₩27,103 | ₩28,037 | ₩26,595 | ₩27,036 | -0.25% | 81.4만 |
|---|
| 2025.11.14 | ₩27,290 | ₩27,890 | ₩26,569 | ₩27,156 | -0.49% | 63.1만 |
|---|
| 2025.11.13 | ₩29,880 | ₩31,068 | ₩27,410 | ₩27,971 | -6.39% | 67.2만 |
|---|
| 2025.11.12 | ₩31,749 | ₩32,043 | ₩29,239 | ₩30,334 | -4.46% | 106.9만 |
|---|
| 2025.11.11 | ₩31,375 | ₩32,977 | ₩28,773 | ₩31,789 | +1.32% | 207만 |
|---|
| 2025.11.10 | ₩26,929 | ₩27,076 | ₩25,948 | ₩26,716 | -0.79% | 48.4만 |
|---|
| 2025.11.07 | ₩26,902 | ₩27,025 | ₩25,813 | ₩26,262 | -2.38% | 38.8만 |
|---|
| 2025.11.06 | ₩27,917 | ₩28,424 | ₩27,116 | ₩27,290 | -2.25% | 26.1만 |
|---|
| 2025.11.05 | ₩27,290 | ₩28,104 | ₩26,769 | ₩27,650 | +1.32% | 31.1만 |
|---|
| 2025.11.04 | ₩28,518 | ₩28,785 | ₩26,983 | ₩27,169 | -4.73% | 38.5만 |
|---|
| 2025.11.03 | ₩28,131 | ₩29,453 | ₩27,570 | ₩29,319 | +4.22% | 32.2만 |
|---|
| 2025.10.31 | ₩27,183 | ₩29,453 | ₩27,116 | ₩28,878 | +6.24% | 57.9만 |
|---|
| 2025.10.30 | ₩26,983 | ₩27,343 | ₩26,595 | ₩26,996 | +0.05% | 19.7만 |
|---|
| 2025.10.29 | ₩28,104 | ₩28,358 | ₩27,049 | ₩27,423 | -2.42% | 53.9만 |
|---|
| 2025.10.28 | ₩27,343 | ₩28,211 | ₩27,196 | ₩28,104 | +2.78% | 20.2만 |
|---|
| 2025.10.27 | ₩28,104 | ₩28,171 | ₩26,806 | ₩27,597 | -1.81% | 29.4만 |
|---|
| 2025.10.24 | ₩26,515 | ₩27,610 | ₩26,395 | ₩27,543 | +3.88% | 28.1만 |
|---|
| 2025.10.23 | ₩25,968 | ₩27,016 | ₩25,714 | ₩26,489 | +2.01% | 26만 |
|---|
| 2025.10.22 | ₩25,354 | ₩26,119 | ₩25,015 | ₩25,701 | +1.37% | 46.1만 |
|---|
| 2025.10.21 | ₩26,141 | ₩26,328 | ₩25,060 | ₩25,567 | -2.20% | 87.7만 |
|---|
| 2025.10.20 | ₩26,675 | ₩26,902 | ₩25,678 | ₩26,582 | -0.35% | 61.9만 |
|---|
| 2025.10.17 | ₩27,210 | ₩27,890 | ₩26,195 | ₩26,368 | -3.09% | 51.3만 |
|---|
| 2025.10.16 | ₩29,372 | ₩29,559 | ₩27,772 | ₩27,931 | -4.91% | 38만 |
|---|
| 2025.10.15 | ₩28,999 | ₩29,960 | ₩28,226 | ₩29,279 | +0.97% | 78.7만 |
|---|
| 2025.10.14 | ₩27,557 | ₩29,399 | ₩26,702 | ₩28,585 | +3.73% | 52.8만 |
|---|
| 2025.10.13 | ₩27,610 | ₩28,505 | ₩27,437 | ₩28,064 | +1.64% | 54.1만 |
|---|
| 2025.10.10 | ₩26,702 | ₩28,705 | ₩26,702 | ₩27,049 | +1.30% | 96.8만 |
|---|