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 | ₩19,358 | ₩19,491 | ₩18,437 | ₩18,584 | -4.00% | 192만 |
| 2026.10.08 | ₩19,705 | ₩20,546 | ₩19,171 | ₩19,358 | -1.76% | 261.6만 |
| 2026.10.07 | ₩19,291 | ₩19,478 | ₩17,863 | ₩18,223 | -5.54% | 130.5만 |
| 2026.10.06 | ₩18,717 | ₩20,186 | ₩18,584 | ₩19,772 | +5.63% | 102만 |
| 2026.10.05 | ₩17,956 | ₩18,837 | ₩17,849 | ₩18,624 | +3.72% | 59.1만 |
| 2026.10.02 | ₩18,277 | ₩18,771 | ₩17,863 | ₩18,010 | -1.46% | 54.2만 |
| 2026.10.01 | ₩18,517 | ₩18,544 | ₩17,609 | ₩18,050 | -2.52% | 103.8만 |
| 2026.09.30 | ₩18,917 | ₩19,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,517 |
| -2.12% |
| 53만 |
| 2026.09.29 | ₩19,251 | ₩19,318 | ₩18,724 | ₩18,811 | -2.29% | 55.2만 |
|---|
| 2026.09.28 | ₩19,625 | ₩19,999 | ₩18,730 | ₩19,211 | -2.11% | 61.2만 |
|---|
| 2026.09.25 | ₩19,371 | ₩19,758 | ₩19,118 | ₩19,652 | +1.45% | 61.4만 |
|---|
| 2026.09.24 | ₩19,238 | ₩19,612 | ₩18,864 | ₩19,411 | +0.90% | 68.6만 |
|---|
| 2026.09.23 | ₩19,985 | ₩20,025 | ₩19,358 | ₩19,371 | -3.07% | 52.4만 |
|---|
| 2026.09.22 | ₩20,079 | ₩20,366 | ₩19,932 | ₩20,119 | +0.20% | 63.7만 |
|---|
| 2026.09.21 | ₩20,226 | ₩20,426 | ₩20,019 | ₩20,039 | -0.92% | 48.3만 |
|---|
| 2026.09.18 | ₩20,279 | ₩20,573 | ₩19,892 | ₩20,186 | -0.46% | 100.5만 |
|---|
| 2026.09.17 | ₩19,892 | ₩21,527 | ₩19,865 | ₩20,252 | +1.81% | 171.4만 |
|---|
| 2026.09.16 | ₩19,371 | ₩19,800 | ₩19,285 | ₩19,612 | +1.24% | 96.4만 |
|---|
| 2026.09.15 | ₩19,398 | ₩19,485 | ₩18,630 | ₩19,131 | -1.38% | 72.5만 |
|---|
| 2026.09.14 | ₩20,039 | ₩20,319 | ₩19,331 | ₩19,331 | -3.53% | 61만 |
|---|
| 2026.09.11 | ₩21,053 | ₩21,087 | ₩20,466 | ₩20,479 | -2.73% | 49.1만 |
|---|
| 2026.09.10 | ₩21,668 | ₩22,015 | ₩20,773 | ₩20,826 | -3.88% | 65.1만 |
|---|
| 2026.09.09 | ₩22,882 | ₩22,882 | ₩21,881 | ₩22,055 | -3.62% | 47.6만 |
|---|
| 2026.09.08 | ₩22,402 | ₩23,096 | ₩22,295 | ₩22,562 | +0.72% | 83.6만 |
|---|
| 2026.09.04 | ₩21,427 | ₩22,295 | ₩21,427 | ₩22,161 | +3.43% | 47.8만 |
|---|
| 2026.09.03 | ₩21,828 | ₩21,848 | ₩20,760 | ₩21,507 | -1.47% | 80.2만 |
|---|
| 2026.09.02 | ₩21,774 | ₩22,141 | ₩21,441 | ₩21,828 | +0.25% | 49.1만 |
|---|
| 2026.09.01 | ₩21,928 | ₩22,295 | ₩21,614 | ₩21,854 | -0.33% | 45.5만 |
|---|
| 2026.08.31 | ₩21,761 | ₩22,328 | ₩21,721 | ₩22,135 | +1.72% | 52.2만 |
|---|
| 2026.08.28 | ₩22,148 | ₩22,375 | ₩21,501 | ₩21,681 | -2.11% | 61.4만 |
|---|
| 2026.08.27 | ₩21,761 | ₩22,429 | ₩21,748 | ₩22,202 | +2.02% | 39.2만 |
|---|
| 2026.08.26 | ₩21,534 | ₩22,255 | ₩21,467 | ₩21,681 | +0.68% | 46.2만 |
|---|
| 2026.08.25 | ₩21,481 | ₩22,081 | ₩21,240 | ₩21,841 | +1.68% | 74.5만 |
|---|
| 2026.08.24 | ₩20,333 | ₩21,594 | ₩19,798 | ₩21,307 | +4.79% | 95.6만 |
|---|
| 2026.08.21 | ₩21,174 | ₩21,641 | ₩20,533 | ₩20,533 | -3.03% | 55.1만 |
|---|
| 2026.08.20 | ₩21,614 | ₩21,988 | ₩20,693 | ₩20,733 | -4.08% | 59.4만 |
|---|
| 2026.08.19 | ₩21,134 | ₩21,894 | ₩20,987 | ₩21,868 | +3.47% | 61.6만 |
|---|
| 2026.08.18 | ₩21,134 | ₩21,514 | ₩20,706 | ₩21,080 | -0.25% | 71.9만 |
|---|
| 2026.08.17 | ₩21,481 | ₩21,668 | ₩20,780 | ₩21,614 | +0.62% | 57.2만 |
|---|
| 2026.08.14 | ₩20,666 | ₩21,708 | ₩20,666 | ₩21,574 | +4.39% | 76.6만 |
|---|
| 2026.08.13 | ₩21,053 | ₩21,741 | ₩20,399 | ₩20,680 | -1.78% | 65.7만 |
|---|
| 2026.08.12 | ₩21,267 | ₩21,561 | ₩20,733 | ₩21,053 | -1.00% | 76만 |
|---|
| 2026.08.11 | ₩20,039 | ₩21,268 | ₩20,025 | ₩20,880 | +4.20% | 159.2만 |
|---|
| 2026.08.10 | ₩19,718 | ₩21,627 | ₩19,604 | ₩21,200 | +7.52% | 231.6만 |
|---|
| 2026.08.07 | ₩19,785 | ₩20,052 | ₩19,158 | ₩19,705 | -0.40% | 55.5만 |
|---|
| 2026.08.06 | ₩19,692 | ₩20,559 | ₩19,358 | ₩19,785 | +0.47% | 50.1만 |
|---|
| 2026.08.05 | ₩20,199 | ₩20,586 | ₩19,478 | ₩19,718 | -2.38% | 104만 |
|---|
| 2026.08.04 | ₩20,132 | ₩20,693 | ₩19,812 | ₩20,199 | +0.33% | 75.9만 |
|---|
| 2026.08.03 | ₩18,824 | ₩20,146 | ₩18,557 | ₩19,945 | +5.96% | 99.1만 |
|---|
| 2026.07.31 | ₩19,839 | ₩20,039 | ₩18,904 | ₩18,984 | -4.31% | 76.8만 |
|---|
| 2026.07.30 | ₩19,011 | ₩19,879 | ₩18,811 | ₩19,505 | +2.60% | 121만 |
|---|
| 2026.07.29 | ₩19,345 | ₩19,598 | ₩18,223 | ₩18,290 | -5.45% | 116.2만 |
|---|
| 2026.07.28 | ₩19,999 | ₩19,999 | ₩19,251 | ₩19,505 | -2.47% | 63.6만 |
|---|
| 2026.07.27 | ₩20,546 | ₩20,593 | ₩19,558 | ₩20,306 | -1.17% | 81.1만 |
|---|
| 2026.07.24 | ₩21,414 | ₩21,414 | ₩20,226 | ₩20,346 | -4.99% | 48만 |
|---|
| 2026.07.23 | ₩21,854 | ₩22,104 | ₩21,053 | ₩21,427 | -1.95% | 46.1만 |
|---|
| 2026.07.22 | ₩22,028 | ₩22,455 | ₩21,701 | ₩21,748 | -1.27% | 47.8만 |
|---|
| 2026.07.21 | ₩21,307 | ₩22,375 | ₩21,307 | ₩22,175 | +4.07% | 73.1만 |
|---|
| 2026.07.20 | ₩21,494 | ₩21,627 | ₩20,653 | ₩21,053 | -2.05% | 70.9만 |
|---|
| 2026.07.17 | ₩21,000 | ₩21,347 | ₩20,559 | ₩21,334 | +1.59% | 91.8만 |
|---|
| 2026.07.16 | ₩22,081 | ₩22,382 | ₩21,267 | ₩21,427 | -2.96% | 58.2만 |
|---|
| 2026.07.15 | ₩22,882 | ₩23,296 | ₩21,561 | ₩21,908 | -4.26% | 65만 |
|---|
| 2026.07.14 | ₩22,762 | ₩23,296 | ₩22,569 | ₩23,016 | +1.11% | 61.3만 |
|---|
| 2026.07.13 | ₩22,615 | ₩22,967 | ₩21,948 | ₩22,268 | -1.53% | 41.6만 |
|---|
| 2026.07.10 | ₩21,961 | ₩22,108 | ₩21,587 | ₩21,801 | -0.73% | 38.3만 |
|---|
| 2026.07.09 | ₩21,734 | ₩22,629 | ₩21,360 | ₩22,081 | +1.60% | 46.1만 |
|---|
| 2026.07.08 | ₩20,586 | ₩21,801 | ₩20,586 | ₩21,481 | +4.35% | 91.2만 |
|---|
| 2026.07.07 | ₩21,654 | ₩21,761 | ₩20,439 | ₩20,733 | -4.25% | 94.4만 |
|---|
| 2026.07.06 | ₩21,881 | ₩22,535 | ₩21,254 | ₩22,001 | +0.55% | 77.7만 |
|---|
| 2026.07.02 | ₩22,696 | ₩23,043 | ₩21,294 | ₩21,694 | -4.41% | 87.1만 |
|---|
| 2026.07.01 | ₩23,790 | ₩24,271 | ₩22,395 | ₩22,415 | -5.78% | 131.5만 |
|---|
| 2026.06.30 | ₩22,615 | ₩23,523 | ₩22,342 | ₩23,216 | +2.66% | 94.8만 |
|---|
| 2026.06.29 | ₩22,949 | ₩23,497 | ₩22,362 | ₩22,602 | -1.51% | 74.2만 |
|---|
| 2026.06.26 | ₩24,217 | ₩24,618 | ₩23,117 | ₩23,403 | -3.36% | 122.8만 |
|---|
| 2026.06.25 | ₩23,750 | ₩24,444 | ₩23,203 | ₩24,231 | +2.02% | 57.2만 |
|---|
| 2026.06.24 | ₩23,683 | ₩23,857 | ₩22,629 | ₩23,630 | -0.23% | 102.8만 |
|---|
| 2026.06.23 | ₩24,538 | ₩25,686 | ₩23,650 | ₩23,670 | -3.54% | 63.4만 |
|---|
| 2026.06.22 | ₩25,733 | ₩25,733 | ₩24,044 | ₩25,272 | -1.79% | 112.1만 |
|---|
| 2026.06.18 | ₩24,711 | ₩26,514 | ₩24,631 | ₩25,966 | +5.08% | 158.4만 |
|---|
| 2026.06.17 | ₩22,949 | ₩24,257 | ₩22,949 | ₩23,590 | +2.79% | 81.2만 |
|---|
| 2026.06.16 | ₩21,961 | ₩23,256 | ₩21,854 | ₩23,096 | +5.17% | 88.9만 |
|---|
| 2026.06.15 | ₩22,148 | ₩22,542 | ₩21,507 | ₩21,961 | -0.84% | 69.7만 |
|---|
| 2026.06.12 | ₩21,721 | ₩22,335 | ₩21,627 | ₩21,948 | +1.04% | 51.2만 |
|---|
| 2026.06.11 | ₩21,294 | ₩21,848 | ₩21,120 | ₩21,534 | +1.13% | 73.8만 |
|---|
| 2026.06.10 | ₩21,521 | ₩22,081 | ₩20,933 | ₩21,107 | -1.92% | 69.7만 |
|---|
| 2026.06.09 | ₩22,816 | ₩22,936 | ₩20,907 | ₩21,614 | -5.27% | 83.4만 |
|---|
| 2026.06.08 | ₩23,456 | ₩23,677 | ₩22,535 | ₩22,589 | -3.70% | 52.6만 |
|---|
| 2026.06.05 | ₩24,751 | ₩24,765 | ₩21,774 | ₩22,242 | -10.14% | 124.5만 |
|---|
| 2026.06.04 | ₩24,504 | ₩25,619 | ₩23,657 | ₩25,299 | +3.24% | 88.9만 |
|---|
| 2026.06.03 | ₩24,885 | ₩24,885 | ₩23,790 | ₩24,217 | -2.68% | 61.7만 |
|---|
| 2026.06.02 | ₩25,833 | ₩26,781 | ₩25,139 | ₩25,205 | -2.43% | 71.3만 |
|---|
| 2026.06.01 | ₩25,579 | ₩25,846 | ₩25,112 | ₩25,379 | -0.78% | 47.6만 |
|---|
| 2026.05.29 | ₩26,380 | ₩26,547 | ₩25,472 | ₩25,713 | -2.53% | 58만 |
|---|
| 2026.05.28 | ₩25,926 | ₩26,527 | ₩25,659 | ₩26,407 | +1.85% | 58.4만 |
|---|
| 2026.05.27 | ₩25,059 | ₩26,400 | ₩24,725 | ₩26,207 | +4.58% | 77.2만 |
|---|
| 2026.05.26 | ₩24,458 | ₩25,419 | ₩24,271 | ₩25,392 | +3.82% | 71.6만 |
|---|
| 2026.05.22 | ₩23,897 | ₩24,818 | ₩23,817 | ₩23,977 | +0.34% | 63.5만 |
|---|
| 2026.05.21 | ₩23,230 | ₩24,177 | ₩23,043 | ₩23,737 | +2.18% | 57.4만 |
|---|
| 2026.05.20 | ₩24,204 | ₩24,358 | ₩22,909 | ₩23,510 | -2.87% | 94.1만 |
|---|
| 2026.05.19 | ₩24,525 | ₩24,578 | ₩23,230 | ₩24,044 | -1.96% | 64만 |
|---|
| 2026.05.18 | ₩24,257 | ₩25,112 | ₩24,151 | ₩24,431 | +0.72% | 70.6만 |
|---|
| 2026.05.15 | ₩25,459 | ₩25,669 | ₩24,204 | ₩24,231 | -4.82% | 80.5만 |
|---|
| 2026.05.14 | ₩25,913 | ₩25,913 | ₩24,898 | ₩25,886 | -0.10% | 119.3만 |
|---|
| 2026.05.13 | ₩26,607 | ₩26,661 | ₩25,165 | ₩25,926 | -2.56% | 109.5만 |
|---|
| 2026.05.12 | ₩25,446 | ₩26,540 | ₩24,765 | ₩26,367 | +3.62% | 88.9만 |
|---|
| 2026.05.11 | ₩25,005 | ₩25,900 | ₩24,711 | ₩25,793 | +3.15% | 89.2만 |
|---|
| 2026.05.08 | ₩25,139 | ₩26,567 | ₩24,525 | ₩25,112 | -0.11% | 103.7만 |
|---|
| 2026.05.07 | ₩28,984 | ₩29,903 | ₩24,751 | ₩25,192 | -13.08% | 299만 |
|---|
| 2026.05.06 | ₩23,270 | ₩25,312 | ₩22,789 | ₩24,765 | +6.43% | 267.9만 |
|---|
| 2026.05.05 | ₩21,107 | ₩23,897 | ₩21,027 | ₩23,577 | +11.70% | 241.6만 |
|---|
| 2026.05.04 | ₩20,933 | ₩21,507 | ₩20,559 | ₩20,773 | -0.77% | 59.3만 |
|---|
| 2026.05.01 | ₩20,546 | ₩21,160 | ₩20,493 | ₩20,853 | +1.49% | 71.2만 |
|---|
| 2026.04.30 | ₩20,226 | ₩20,973 | ₩20,186 | ₩20,733 | +2.51% | 88.9만 |
|---|
| 2026.04.29 | ₩20,867 | ₩21,280 | ₩20,192 | ₩20,239 | -3.01% | 111.6만 |
|---|
| 2026.04.28 | ₩21,574 | ₩21,748 | ₩20,466 | ₩20,640 | -4.33% | 97.5만 |
|---|
| 2026.04.27 | ₩21,187 | ₩21,968 | ₩21,187 | ₩21,881 | +3.28% | 73.8만 |
|---|
| 2026.04.24 | ₩21,040 | ₩21,347 | ₩20,766 | ₩21,320 | +1.33% | 81.9만 |
|---|
| 2026.04.23 | ₩21,427 | ₩22,429 | ₩21,120 | ₩21,280 | -0.69% | 98.3만 |
|---|
| 2026.04.22 | ₩21,267 | ₩21,534 | ₩20,927 | ₩21,427 | +0.75% | 67.7만 |
|---|
| 2026.04.21 | ₩20,439 | ₩21,427 | ₩20,226 | ₩21,147 | +3.46% | 115만 |
|---|
| 2026.04.20 | ₩21,000 | ₩21,127 | ₩19,879 | ₩20,292 | -3.37% | 92.6만 |
|---|
| 2026.04.17 | ₩22,108 | ₩22,375 | ₩20,660 | ₩21,027 | -4.89% | 160.9만 |
|---|
| 2026.04.16 | ₩21,360 | ₩22,215 | ₩21,023 | ₩22,135 | +3.62% | 133.3만 |
|---|
| 2026.04.15 | ₩20,279 | ₩21,441 | ₩20,159 | ₩21,120 | +4.15% | 80.2만 |
|---|
| 2026.04.14 | ₩20,653 | ₩21,254 | ₩19,598 | ₩20,146 | -2.46% | 85만 |
|---|
| 2026.04.13 | ₩20,119 | ₩20,873 | ₩19,819 | ₩20,239 | +0.60% | 50.1만 |
|---|
| 2026.04.10 | ₩20,346 | ₩20,479 | ₩20,052 | ₩20,292 | -0.26% | 47.1만 |
|---|
| 2026.04.09 | ₩20,840 | ₩21,147 | ₩20,239 | ₩20,386 | -2.18% | 59.5만 |
|---|
| 2026.04.08 | ₩21,254 | ₩21,841 | ₩20,466 | ₩21,000 | -1.19% | 76.3만 |
|---|
| 2026.04.07 | ₩21,374 | ₩21,527 | ₩20,773 | ₩20,880 | -2.31% | 70.4만 |
|---|
| 2026.04.06 | ₩21,280 | ₩22,041 | ₩21,160 | ₩21,467 | +0.88% | 80.4만 |
|---|
| 2026.04.02 | ₩21,147 | ₩21,601 | ₩20,613 | ₩21,134 | -0.06% | 96.4만 |
|---|
| 2026.04.01 | ₩21,868 | ₩22,182 | ₩21,093 | ₩21,187 | -3.11% | 98.6만 |
|---|
| 2026.03.31 | ₩22,429 | ₩22,629 | ₩21,254 | ₩21,734 | -3.10% | 122.4만 |
|---|
| 2026.03.30 | ₩23,323 | ₩23,857 | ₩22,348 | ₩22,429 | -3.84% | 76.7만 |
|---|
| 2026.03.27 | ₩24,498 | ₩25,352 | ₩23,096 | ₩23,456 | -4.25% | 151.6만 |
|---|
| 2026.03.26 | ₩25,018 | ₩26,327 | ₩24,259 | ₩24,538 | -1.92% | 274.5만 |
|---|
| 2026.03.25 | ₩22,202 | ₩23,563 | ₩22,161 | ₩23,537 | +6.01% | 77.9만 |
|---|
| 2026.03.24 | ₩20,867 | ₩22,562 | ₩20,867 | ₩22,202 | +6.40% | 78.5만 |
|---|
| 2026.03.23 | ₩21,013 | ₩21,894 | ₩20,893 | ₩20,987 | -0.13% | 61.2만 |
|---|
| 2026.03.20 | ₩22,108 | ₩22,108 | ₩20,466 | ₩20,987 | -5.07% | 168.8만 |
|---|
| 2026.03.19 | ₩21,894 | ₩23,510 | ₩21,374 | ₩22,442 | +2.50% | 93만 |
|---|
| 2026.03.18 | ₩21,894 | ₩22,202 | ₩21,347 | ₩21,921 | +0.12% | 68.4만 |
|---|
| 2026.03.17 | ₩21,494 | ₩22,542 | ₩21,040 | ₩22,362 | +4.04% | 96.6만 |
|---|
| 2026.03.16 | ₩23,056 | ₩23,764 | ₩20,559 | ₩21,320 | -7.53% | 181.2만 |
|---|
| 2026.03.13 | ₩23,296 | ₩24,698 | ₩21,242 | ₩22,829 | -2.01% | 247.2만 |
|---|
| 2026.03.12 | ₩24,805 | ₩26,901 | ₩24,658 | ₩25,806 | +4.04% | 89.7만 |
|---|
| 2026.03.11 | ₩25,125 | ₩25,713 | ₩24,391 | ₩25,259 | +0.53% | 62.6만 |
|---|
| 2026.03.10 | ₩24,858 | ₩26,447 | ₩24,678 | ₩25,486 | +2.52% | 73.2만 |
|---|
| 2026.03.09 | ₩25,900 | ₩26,057 | ₩24,738 | ₩25,165 | -2.84% | 45.7만 |
|---|
| 2026.03.06 | ₩26,033 | ₩27,595 | ₩25,646 | ₩26,287 | +0.97% | 65.2만 |
|---|
| 2026.03.05 | ₩25,018 | ₩26,527 | ₩24,498 | ₩26,340 | +5.28% | 68.9만 |
|---|
| 2026.03.04 | ₩25,205 | ₩25,813 | ₩24,751 | ₩25,299 | +0.37% | 33.3만 |
|---|
| 2026.03.03 | ₩24,217 | ₩25,099 | ₩23,870 | ₩25,045 | +3.42% | 61.3만 |
|---|
| 2026.03.02 | ₩24,324 | ₩25,699 | ₩24,284 | ₩25,326 | +4.12% | 34.9만 |
|---|
| 2026.02.27 | ₩24,351 | ₩24,565 | ₩23,950 | ₩24,271 | -0.33% | 31.4만 |
|---|
| 2026.02.26 | ₩24,938 | ₩24,938 | ₩23,910 | ₩24,725 | -0.86% | 24.5만 |
|---|
| 2026.02.25 | ₩24,658 | ₩25,179 | ₩24,438 | ₩24,805 | +0.60% | 27만 |
|---|
| 2026.02.24 | ₩23,884 | ₩24,471 | ₩23,456 | ₩24,338 | +1.90% | 28만 |
|---|
| 2026.02.23 | ₩24,284 | ₩24,565 | ₩23,764 | ₩23,937 | -1.43% | 47.3만 |
|---|
| 2026.02.20 | ₩25,045 | ₩25,526 | ₩24,284 | ₩24,565 | -1.92% | 48.3만 |
|---|
| 2026.02.19 | ₩24,671 | ₩25,526 | ₩24,193 | ₩25,152 | +1.95% | 32.2만 |
|---|
| 2026.02.18 | ₩25,419 | ₩25,993 | ₩24,711 | ₩24,912 | -2.00% | 31.5만 |
|---|
| 2026.02.17 | ₩26,701 | ₩26,781 | ₩24,972 | ₩25,312 | -5.20% | 36.7만 |
|---|
| 2026.02.13 | ₩25,846 | ₩27,088 | ₩25,699 | ₩26,821 | +3.77% | 49.6만 |
|---|
| 2026.02.12 | ₩27,902 | ₩28,203 | ₩25,753 | ₩25,846 | -7.37% | 47.2만 |
|---|
| 2026.02.11 | ₩28,062 | ₩28,770 | ₩26,754 | ₩27,141 | -3.28% | 40.5만 |
|---|
| 2026.02.10 | ₩28,196 | ₩28,482 | ₩26,320 | ₩27,355 | -2.98% | 76.7만 |
|---|
| 2026.02.09 | ₩27,435 | ₩28,516 | ₩27,048 | ₩27,849 | +1.51% | 66.8만 |
|---|
| 2026.02.06 | ₩25,699 | ₩27,675 | ₩25,699 | ₩26,781 | +4.21% | 88.5만 |
|---|
| 2026.02.05 | ₩23,136 | ₩25,112 | ₩22,762 | ₩25,072 | +8.37% | 93.6만 |
|---|
| 2026.02.04 | ₩24,818 | ₩24,818 | ₩22,308 | ₩23,737 | -4.36% | 78.1만 |
|---|
| 2026.02.03 | ₩24,504 | ₩24,858 | ₩23,670 | ₩24,778 | +1.12% | 34.7만 |
|---|
| 2026.02.02 | ₩24,671 | ₩25,018 | ₩23,844 | ₩23,950 | -2.92% | 39.8만 |
|---|
| 2026.01.30 | ₩24,004 | ₩25,099 | ₩23,950 | ₩24,685 | +2.84% | 59.7만 |
|---|
| 2026.01.29 | ₩24,511 | ₩24,878 | ₩23,857 | ₩24,284 | -0.93% | 63.5만 |
|---|
| 2026.01.28 | ₩25,099 | ₩25,099 | ₩23,723 | ₩24,311 | -3.14% | 34.4만 |
|---|
| 2026.01.27 | ₩25,032 | ₩25,539 | ₩24,084 | ₩24,925 | -0.43% | 55.5만 |
|---|
| 2026.01.26 | ₩26,620 | ₩26,634 | ₩24,938 | ₩24,965 | -6.22% | 35만 |
|---|
| 2026.01.23 | ₩27,542 | ₩27,769 | ₩26,500 | ₩26,701 | -3.05% | 34.4만 |
|---|
| 2026.01.22 | ₩26,847 | ₩28,042 | ₩26,661 | ₩27,368 | +1.94% | 54.4만 |
|---|
| 2026.01.21 | ₩27,195 | ₩27,195 | ₩26,046 | ₩26,834 | -1.33% | 48.1만 |
|---|
| 2026.01.20 | ₩26,380 | ₩27,248 | ₩26,140 | ₩26,634 | +0.96% | 42.2만 |
|---|
| 2026.01.16 | ₩25,766 | ₩27,675 | ₩25,566 | ₩26,981 | +4.72% | 98.7만 |
|---|
| 2026.01.15 | ₩25,432 | ₩26,607 | ₩25,125 | ₩25,940 | +1.99% | 96.1만 |
|---|
| 2026.01.14 | ₩25,499 | ₩26,888 | ₩24,551 | ₩25,085 | -1.62% | 179.1만 |
|---|
| 2026.01.13 | ₩27,168 | ₩28,116 | ₩26,809 | ₩27,528 | +1.33% | 29.4만 |
|---|
| 2026.01.12 | ₩26,167 | ₩27,689 | ₩26,167 | ₩27,088 | +3.52% | 23.1만 |
|---|
| 2026.01.09 | ₩24,965 | ₩26,968 | ₩24,458 | ₩26,127 | +4.65% | 32.2만 |
|---|
| 2026.01.08 | ₩24,044 | ₩25,125 | ₩23,790 | ₩24,872 | +3.44% | 60.9만 |
|---|
| 2026.01.07 | ₩25,352 | ₩25,460 | ₩23,563 | ₩24,191 | -4.58% | 74.9만 |
|---|
| 2026.01.06 | ₩25,873 | ₩26,086 | ₩25,312 | ₩25,486 | -1.50% | 46.4만 |
|---|
| 2026.01.05 | ₩26,073 | ₩26,434 | ₩24,938 | ₩25,873 | -0.77% | 51.9만 |
|---|
| 2026.01.02 | ₩25,472 | ₩26,046 | ₩25,419 | ₩25,846 | +1.47% | 22.2만 |
|---|
| 2025.12.31 | ₩25,526 | ₩25,593 | ₩25,165 | ₩25,419 | -0.42% | 26.3만 |
|---|
| 2025.12.30 | ₩25,833 | ₩25,833 | ₩25,165 | ₩25,392 | -1.71% | 25만 |
|---|
| 2025.12.29 | ₩25,512 | ₩26,086 | ₩25,366 | ₩25,753 | +0.94% | 24.3만 |
|---|
| 2025.12.26 | ₩26,020 | ₩26,428 | ₩25,085 | ₩25,793 | -0.87% | 31.2만 |
|---|
| 2025.12.24 | ₩25,900 | ₩26,167 | ₩25,512 | ₩26,020 | +0.46% | 32.2만 |
|---|
| 2025.12.23 | ₩26,353 | ₩27,061 | ₩25,964 | ₩26,073 | -1.06% | 38.5만 |
|---|
| 2025.12.22 | ₩26,701 | ₩28,303 | ₩26,020 | ₩26,367 | -1.25% | 109.7만 |
|---|
| 2025.12.19 | ₩24,651 | ₩26,233 | ₩24,404 | ₩25,739 | +4.41% | 112.6만 |
|---|
| 2025.12.18 | ₩23,109 | ₩25,179 | ₩23,081 | ₩24,538 | +6.18% | 94.9만 |
|---|
| 2025.12.17 | ₩26,914 | ₩27,114 | ₩23,003 | ₩23,109 | -14.14% | 140.1만 |
|---|
| 2025.12.16 | ₩28,303 | ₩28,570 | ₩27,101 | ₩27,261 | -3.68% | 50.1만 |
|---|
| 2025.12.15 | ₩29,971 | ₩30,145 | ₩28,094 | ₩28,316 | -5.52% | 43.2만 |
|---|
| 2025.12.12 | ₩30,626 | ₩31,293 | ₩29,524 | ₩29,771 | -2.79% | 61.9만 |
|---|
| 2025.12.11 | ₩29,317 | ₩30,652 | ₩29,157 | ₩30,425 | +3.78% | 36.5만 |
|---|
| 2025.12.10 | ₩29,798 | ₩29,933 | ₩28,710 | ₩29,411 | -1.30% | 37.4만 |
|---|
| 2025.12.09 | ₩28,196 | ₩30,212 | ₩28,116 | ₩29,825 | +5.78% | 50.5만 |
|---|
| 2025.12.08 | ₩27,315 | ₩28,463 | ₩26,767 | ₩28,249 | +3.42% | 99.4만 |
|---|
| 2025.12.05 | ₩26,060 | ₩26,968 | ₩26,060 | ₩26,634 | +2.20% | 40.1만 |
|---|
| 2025.12.04 | ₩25,392 | ₩26,460 | ₩25,392 | ₩26,193 | +3.15% | 70.2만 |
|---|
| 2025.12.03 | ₩25,686 | ₩25,966 | ₩25,498 | ₩25,699 | +0.05% | 49.5만 |
|---|
| 2025.12.02 | ₩26,500 | ₩26,721 | ₩25,272 | ₩25,606 | -3.38% | 33.4만 |
|---|
| 2025.12.01 | ₩26,914 | ₩26,914 | ₩26,100 | ₩26,500 | -1.54% | 44.6만 |
|---|
| 2025.11.28 | ₩26,741 | ₩27,235 | ₩26,554 | ₩27,221 | +1.80% | 17.7만 |
|---|
| 2025.11.26 | ₩26,233 | ₩26,607 | ₩25,726 | ₩26,554 | +1.22% | 43.2만 |
|---|
| 2025.11.25 | ₩26,380 | ₩26,620 | ₩25,626 | ₩26,233 | -0.56% | 43.6만 |
|---|
| 2025.11.24 | ₩26,661 | ₩26,968 | ₩25,926 | ₩26,380 | -1.05% | 107.5만 |
|---|
| 2025.11.21 | ₩26,594 | ₩26,888 | ₩25,205 | ₩25,646 | -3.56% | 73.4만 |
|---|
| 2025.11.20 | ₩28,396 | ₩29,104 | ₩26,327 | ₩26,741 | -5.83% | 45.9만 |
|---|
| 2025.11.19 | ₩27,301 | ₩28,463 | ₩27,008 | ₩27,782 | +1.76% | 41.6만 |
|---|
| 2025.11.18 | ₩26,714 | ₩27,582 | ₩26,207 | ₩27,275 | +2.10% | 44.9만 |
|---|
| 2025.11.17 | ₩27,101 | ₩28,036 | ₩26,594 | ₩27,034 | -0.25% | 81.4만 |
|---|
| 2025.11.14 | ₩27,288 | ₩27,889 | ₩26,567 | ₩27,155 | -0.49% | 63.1만 |
|---|
| 2025.11.13 | ₩29,878 | ₩31,066 | ₩27,408 | ₩27,969 | -6.39% | 67.2만 |
|---|
| 2025.11.12 | ₩31,747 | ₩32,041 | ₩29,237 | ₩30,332 | -4.46% | 106.9만 |
|---|
| 2025.11.11 | ₩31,373 | ₩32,975 | ₩28,771 | ₩31,787 | +1.32% | 207만 |
|---|
| 2025.11.10 | ₩26,928 | ₩27,074 | ₩25,946 | ₩26,714 | -0.79% | 48.4만 |
|---|
| 2025.11.07 | ₩26,901 | ₩27,024 | ₩25,811 | ₩26,260 | -2.38% | 38.8만 |
|---|
| 2025.11.06 | ₩27,915 | ₩28,423 | ₩27,114 | ₩27,288 | -2.25% | 26.1만 |
|---|
| 2025.11.05 | ₩27,288 | ₩28,102 | ₩26,767 | ₩27,648 | +1.32% | 31.1만 |
|---|
| 2025.11.04 | ₩28,516 | ₩28,783 | ₩26,981 | ₩27,168 | -4.73% | 38.5만 |
|---|
| 2025.11.03 | ₩28,129 | ₩29,451 | ₩27,568 | ₩29,317 | +4.22% | 32.2만 |
|---|
| 2025.10.31 | ₩27,181 | ₩29,451 | ₩27,114 | ₩28,877 | +6.24% | 57.9만 |
|---|
| 2025.10.30 | ₩26,981 | ₩27,341 | ₩26,594 | ₩26,994 | +0.05% | 19.7만 |
|---|
| 2025.10.29 | ₩28,102 | ₩28,356 | ₩27,048 | ₩27,422 | -2.42% | 53.9만 |
|---|
| 2025.10.28 | ₩27,341 | ₩28,209 | ₩27,195 | ₩28,102 | +2.78% | 20.2만 |
|---|
| 2025.10.27 | ₩28,102 | ₩28,169 | ₩26,805 | ₩27,595 | -1.81% | 29.4만 |
|---|
| 2025.10.24 | ₩26,514 | ₩27,608 | ₩26,394 | ₩27,542 | +3.88% | 28.1만 |
|---|
| 2025.10.23 | ₩25,966 | ₩27,014 | ₩25,713 | ₩26,487 | +2.01% | 26만 |
|---|
| 2025.10.22 | ₩25,352 | ₩26,117 | ₩25,013 | ₩25,699 | +1.37% | 46.1만 |
|---|
| 2025.10.21 | ₩26,140 | ₩26,327 | ₩25,059 | ₩25,566 | -2.20% | 87.7만 |
|---|
| 2025.10.20 | ₩26,674 | ₩26,901 | ₩25,677 | ₩26,580 | -0.35% | 61.9만 |
|---|
| 2025.10.17 | ₩27,208 | ₩27,889 | ₩26,193 | ₩26,367 | -3.09% | 51.3만 |
|---|
| 2025.10.16 | ₩29,371 | ₩29,558 | ₩27,770 | ₩27,929 | -4.91% | 38만 |
|---|
| 2025.10.15 | ₩28,997 | ₩29,958 | ₩28,224 | ₩29,277 | +0.97% | 78.7만 |
|---|
| 2025.10.14 | ₩27,555 | ₩29,397 | ₩26,701 | ₩28,583 | +3.73% | 52.8만 |
|---|
| 2025.10.13 | ₩27,608 | ₩28,503 | ₩27,435 | ₩28,062 | +1.64% | 54.1만 |
|---|
| 2025.10.10 | ₩26,701 | ₩28,703 | ₩26,701 | ₩27,048 | +1.30% | 96.8만 |
|---|