시장 데이터를 불러오는 중
전체 종목
헥셀 과거 주가
Hexcel Corporation Common Stock · HXL · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hexcel Corporation Common Stock · HXL · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩114,143 | ₩114,853 | ₩112,508 | ₩113,848 | -0.26% | 83.5만 |
| 2026.10.08 | ₩111,865 | ₩114,317 | ₩111,382 | ₩114,076 | +1.98% | 66.4만 |
| 2026.10.07 | ₩113,902 | ₩113,942 | ₩111,369 | ₩112,428 | -1.29% | 76.5만 |
| 2026.10.06 | ₩115,443 | ₩116,796 | ₩114,009 | ₩115,255 | -0.16% | 85.1만 |
| 2026.10.05 | ₩115,175 | ₩117,185 | ₩114,076 | ₩115,108 | -0.06% | 104.6만 |
| 2026.10.02 | ₩117,466 | ₩117,466 | ₩114,398 | ₩115,791 | -1.43% | 99.9만 |
| 2026.10.01 | ₩113,232 | ₩116,408 | ₩112,521 | ₩116,233 | +2.65% | 108.9만 |
| 2026.09.30 | ₩113,124 | ₩113,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,454 |
| -0.59% |
| 114.8만 |
| 2026.09.29 | ₩112,320 | ₩114,089 | ₩111,704 | ₩113,031 | +0.63% | 79.2만 |
|---|
| 2026.09.28 | ₩114,304 | ₩114,920 | ₩112,133 | ₩112,749 | -1.36% | 89.4만 |
|---|
| 2026.09.25 | ₩114,384 | ₩115,577 | ₩112,923 | ₩114,974 | +0.52% | 86.4만 |
|---|
| 2026.09.24 | ₩114,960 | ₩116,006 | ₩113,794 | ₩114,505 | -0.40% | 63.4만 |
|---|
| 2026.09.23 | ₩114,773 | ₩117,815 | ₩114,773 | ₩115,403 | +0.55% | 74.1만 |
|---|
| 2026.09.22 | ₩117,091 | ₩117,265 | ₩113,902 | ₩115,215 | -1.60% | 94만 |
|---|
| 2026.09.21 | ₩118,927 | ₩120,012 | ₩115,831 | ₩116,501 | -2.04% | 103.2만 |
|---|
| 2026.09.18 | ₩118,136 | ₩118,793 | ₩116,408 | ₩118,123 | -0.01% | 183.7만 |
|---|
| 2026.09.17 | ₩123,751 | ₩123,912 | ₩117,292 | ₩117,975 | -4.67% | 109.7만 |
|---|
| 2026.09.16 | ₩122,732 | ₩124,622 | ₩121,352 | ₩122,049 | -0.56% | 79.2만 |
|---|
| 2026.09.15 | ₩123,885 | ₩124,113 | ₩121,151 | ₩122,424 | -1.18% | 83.4만 |
|---|
| 2026.09.14 | ₩122,773 | ₩123,804 | ₩121,473 | ₩121,969 | -0.65% | 88.4만 |
|---|
| 2026.09.11 | ₩123,523 | ₩124,300 | ₩121,540 | ₩124,273 | +0.61% | 85.1만 |
|---|
| 2026.09.10 | ₩120,655 | ₩121,781 | ₩119,061 | ₩120,361 | -0.24% | 109.2만 |
|---|
| 2026.09.09 | ₩121,379 | ₩122,049 | ₩120,602 | ₩121,165 | -0.18% | 59.2만 |
|---|
| 2026.09.08 | ₩122,880 | ₩123,255 | ₩120,937 | ₩122,317 | -0.46% | 54.1만 |
|---|
| 2026.09.04 | ₩123,469 | ₩124,809 | ₩122,840 | ₩123,255 | -0.17% | 51.3만 |
|---|
| 2026.09.03 | ₩124,957 | ₩124,957 | ₩122,424 | ₩123,858 | -0.88% | 74.2만 |
|---|
| 2026.09.02 | ₩123,081 | ₩125,640 | ₩121,888 | ₩122,947 | -0.11% | 79만 |
|---|
| 2026.09.01 | ₩123,912 | ₩125,962 | ₩123,188 | ₩123,389 | -0.42% | 67.9만 |
|---|
| 2026.08.31 | ₩126,672 | ₩127,583 | ₩123,603 | ₩124,180 | -1.97% | 83.6만 |
|---|
| 2026.08.28 | ₩128,669 | ₩128,669 | ₩125,667 | ₩127,128 | -1.20% | 67.9만 |
|---|
| 2026.08.27 | ₩126,685 | ₩128,039 | ₩124,662 | ₩126,913 | +0.18% | 51.8만 |
|---|
| 2026.08.26 | ₩126,484 | ₩127,650 | ₩125,305 | ₩126,806 | +0.25% | 54.1만 |
|---|
| 2026.08.25 | ₩126,082 | ₩126,605 | ₩123,791 | ₩125,466 | -0.49% | 78.1만 |
|---|
| 2026.08.24 | ₩125,774 | ₩127,650 | ₩122,866 | ₩124,046 | -1.37% | 59.7만 |
|---|
| 2026.08.21 | ₩127,007 | ₩127,020 | ₩124,595 | ₩125,774 | -0.97% | 107.8만 |
|---|
| 2026.08.20 | ₩130,183 | ₩130,183 | ₩125,372 | ₩126,109 | -3.13% | 101.1만 |
|---|
| 2026.08.19 | ₩136,615 | ₩137,097 | ₩130,826 | ₩131,041 | -4.08% | 71.1만 |
|---|
| 2026.08.18 | ₩136,669 | ₩138,437 | ₩134,806 | ₩135,583 | -0.79% | 57.6만 |
|---|
| 2026.08.17 | ₩139,148 | ₩140,166 | ₩137,687 | ₩138,156 | -0.71% | 69.3만 |
|---|
| 2026.08.14 | ₩137,258 | ₩139,523 | ₩135,878 | ₩139,456 | +1.60% | 67.7만 |
|---|
| 2026.08.13 | ₩137,593 | ₩138,652 | ₩135,208 | ₩137,097 | -0.36% | 56.9만 |
|---|
| 2026.08.12 | ₩137,861 | ₩137,861 | ₩134,525 | ₩137,097 | -0.55% | 48.9만 |
|---|
| 2026.08.11 | ₩135,235 | ₩137,030 | ₩134,377 | ₩134,685 | -0.41% | 50.9만 |
|---|
| 2026.08.10 | ₩138,598 | ₩139,148 | ₩134,149 | ₩135,114 | -2.51% | 91.3만 |
|---|
| 2026.08.07 | ₩138,518 | ₩139,094 | ₩135,248 | ₩138,598 | +0.06% | 53.4만 |
|---|
| 2026.08.06 | ₩139,630 | ₩144,173 | ₩137,446 | ₩137,995 | -1.17% | 94.7만 |
|---|
| 2026.08.05 | ₩140,045 | ₩142,257 | ₩138,478 | ₩139,804 | -0.17% | 68.1만 |
|---|
| 2026.08.04 | ₩137,553 | ₩141,024 | ₩136,722 | ₩139,550 | +1.45% | 88.5만 |
|---|
| 2026.08.03 | ₩137,164 | ₩139,027 | ₩135,221 | ₩137,057 | -0.08% | 136.3만 |
|---|
| 2026.07.31 | ₩137,580 | ₩140,072 | ₩134,498 | ₩137,955 | +0.27% | 154.6만 |
|---|
| 2026.07.30 | ₩143,637 | ₩144,307 | ₩132,675 | ₩137,901 | -3.99% | 189.1만 |
|---|
| 2026.07.29 | ₩147,134 | ₩147,134 | ₩140,193 | ₩141,520 | -3.82% | 146.2만 |
|---|
| 2026.07.28 | ₩147,000 | ₩147,697 | ₩143,932 | ₩147,442 | +0.30% | 114.9만 |
|---|
| 2026.07.27 | ₩148,689 | ₩149,734 | ₩143,878 | ₩147,027 | -1.12% | 141.8만 |
|---|
| 2026.07.24 | ₩147,576 | ₩148,434 | ₩145,821 | ₩147,777 | +0.14% | 77.3만 |
|---|
| 2026.07.23 | ₩144,253 | ₩148,756 | ₩142,967 | ₩147,255 | +2.08% | 144만 |
|---|
| 2026.07.22 | ₩145,352 | ₩147,161 | ₩142,819 | ₩142,873 | -1.71% | 109.7만 |
|---|
| 2026.07.21 | ₩143,034 | ₩147,107 | ₩142,404 | ₩145,620 | +1.81% | 176.2만 |
|---|
| 2026.07.20 | ₩141,332 | ₩142,927 | ₩139,603 | ₩141,680 | +0.25% | 194.4만 |
|---|
| 2026.07.17 | ₩135,074 | ₩139,885 | ₩132,930 | ₩139,107 | +2.99% | 77만 |
|---|
| 2026.07.16 | ₩136,441 | ₩138,638 | ₩134,364 | ₩136,267 | -0.13% | 104.1만 |
|---|
| 2026.07.15 | ₩136,508 | ₩138,705 | ₩135,208 | ₩137,660 | +0.84% | 83.2만 |
|---|
| 2026.07.14 | ₩135,489 | ₩137,325 | ₩134,042 | ₩136,521 | +0.76% | 102.2만 |
|---|
| 2026.07.13 | ₩131,550 | ₩133,399 | ₩130,679 | ₩132,930 | +1.05% | 84.7만 |
|---|
| 2026.07.10 | ₩133,372 | ₩133,922 | ₩130,438 | ₩132,863 | -0.38% | 70.5만 |
|---|
| 2026.07.09 | ₩132,608 | ₩134,712 | ₩131,054 | ₩133,667 | +0.80% | 56.5만 |
|---|
| 2026.07.08 | ₩132,568 | ₩134,525 | ₩131,201 | ₩132,032 | -0.40% | 123.9만 |
|---|
| 2026.07.07 | ₩134,712 | ₩135,154 | ₩130,438 | ₩134,149 | -0.42% | 105.4만 |
|---|
| 2026.07.06 | ₩133,627 | ₩137,312 | ₩133,439 | ₩135,744 | +1.58% | 151.9만 |
|---|
| 2026.07.02 | ₩132,662 | ₩134,592 | ₩130,357 | ₩133,077 | +0.31% | 92.2만 |
|---|
| 2026.07.01 | ₩134,002 | ₩134,779 | ₩131,429 | ₩131,443 | -1.91% | 76.8만 |
|---|
| 2026.06.30 | ₩133,198 | ₩135,047 | ₩132,367 | ₩134,082 | +0.66% | 75.3만 |
|---|
| 2026.06.29 | ₩128,937 | ₩132,662 | ₩128,722 | ₩132,515 | +2.77% | 103.7만 |
|---|
| 2026.06.26 | ₩128,602 | ₩129,942 | ₩127,074 | ₩129,339 | +0.57% | 141.9만 |
|---|
| 2026.06.25 | ₩129,218 | ₩130,853 | ₩126,498 | ₩128,923 | -0.23% | 131.4만 |
|---|
| 2026.06.24 | ₩129,258 | ₩131,121 | ₩127,302 | ₩127,945 | -1.02% | 119.2만 |
|---|
| 2026.06.23 | ₩127,262 | ₩132,662 | ₩126,833 | ₩128,803 | +1.21% | 115만 |
|---|
| 2026.06.22 | ₩131,416 | ₩133,426 | ₩127,825 | ₩132,876 | +1.11% | 149.6만 |
|---|
| 2026.06.18 | ₩134,860 | ₩135,262 | ₩130,116 | ₩130,826 | -2.99% | 233.3만 |
|---|
| 2026.06.17 | ₩131,309 | ₩136,025 | ₩131,282 | ₩133,801 | +1.90% | 93만 |
|---|
| 2026.06.16 | ₩132,046 | ₩133,814 | ₩131,429 | ₩131,845 | -0.15% | 72.5만 |
|---|
| 2026.06.15 | ₩132,796 | ₩134,123 | ₩130,746 | ₩132,166 | -0.47% | 83.9만 |
|---|
| 2026.06.12 | ₩131,845 | ₩133,319 | ₩130,103 | ₩130,933 | -0.69% | 61.8만 |
|---|
| 2026.06.11 | ₩124,005 | ₩130,960 | ₩124,005 | ₩130,464 | +5.21% | 84.1만 |
|---|
| 2026.06.10 | ₩124,756 | ₩126,458 | ₩121,902 | ₩122,706 | -1.64% | 62.5만 |
|---|
| 2026.06.09 | ₩120,615 | ₩124,823 | ₩118,793 | ₩124,702 | +3.39% | 78.6만 |
|---|
| 2026.06.08 | ₩120,066 | ₩120,562 | ₩117,855 | ₩119,516 | -0.46% | 47.7만 |
|---|
| 2026.06.05 | ₩119,275 | ₩121,124 | ₩118,712 | ₩119,476 | +0.17% | 51.8만 |
|---|
| 2026.06.04 | ₩118,699 | ₩122,384 | ₩117,560 | ₩120,026 | +1.12% | 106.4만 |
|---|
| 2026.06.03 | ₩116,595 | ₩119,155 | ₩116,568 | ₩118,016 | +1.22% | 63.7만 |
|---|
| 2026.06.02 | ₩118,592 | ₩121,098 | ₩117,238 | ₩117,975 | -0.52% | 65.5만 |
|---|
| 2026.06.01 | ₩119,999 | ₩119,999 | ₩115,912 | ₩118,739 | -1.05% | 107.3만 |
|---|
| 2026.05.29 | ₩122,049 | ₩122,893 | ₩119,838 | ₩120,320 | -1.42% | 137.5만 |
|---|
| 2026.05.28 | ₩118,404 | ₩123,322 | ₩117,145 | ₩122,049 | +3.08% | 120.8만 |
|---|
| 2026.05.27 | ₩118,150 | ₩119,235 | ₩115,255 | ₩118,190 | +0.03% | 76.1만 |
|---|
| 2026.05.26 | ₩116,649 | ₩119,476 | ₩116,461 | ₩117,868 | +1.05% | 61.2만 |
|---|
| 2026.05.22 | ₩114,183 | ₩116,434 | ₩112,146 | ₩115,496 | +1.15% | 81.7만 |
|---|
| 2026.05.21 | ₩113,902 | ₩115,255 | ₩110,699 | ₩113,580 | -0.28% | 115.1만 |
|---|
| 2026.05.20 | ₩119,342 | ₩121,781 | ₩113,848 | ₩115,001 | -3.64% | 178.1만 |
|---|
| 2026.05.19 | ₩118,967 | ₩119,811 | ₩117,279 | ₩118,324 | -0.54% | 88만 |
|---|
| 2026.05.18 | ₩119,021 | ₩120,763 | ₩118,297 | ₩119,637 | +0.52% | 90.8만 |
|---|
| 2026.05.15 | ₩122,826 | ₩123,000 | ₩118,391 | ₩118,793 | -3.28% | 75.2만 |
|---|
| 2026.05.14 | ₩124,796 | ₩125,694 | ₩122,290 | ₩123,925 | -0.70% | 58.5만 |
|---|
| 2026.05.13 | ₩124,220 | ₩125,975 | ₩121,339 | ₩124,046 | -0.14% | 98.6만 |
|---|
| 2026.05.12 | ₩126,136 | ₩126,498 | ₩121,473 | ₩123,885 | -1.78% | 89.9만 |
|---|
| 2026.05.11 | ₩127,356 | ₩127,449 | ₩124,836 | ₩126,163 | -0.94% | 66.5만 |
|---|
| 2026.05.08 | ₩129,232 | ₩129,701 | ₩127,114 | ₩127,731 | -1.16% | 90.5만 |
|---|
| 2026.05.07 | ₩129,902 | ₩130,156 | ₩127,061 | ₩128,334 | -1.21% | 88.9만 |
|---|
| 2026.05.06 | ₩126,806 | ₩130,116 | ₩126,806 | ₩129,285 | +1.95% | 88.8만 |
|---|
| 2026.05.05 | ₩122,866 | ₩125,814 | ₩121,848 | ₩124,434 | +1.28% | 67.8만 |
|---|
| 2026.05.04 | ₩122,022 | ₩124,943 | ₩119,034 | ₩121,526 | -0.41% | 89.6만 |
|---|
| 2026.05.01 | ₩125,881 | ₩126,471 | ₩123,362 | ₩123,590 | -1.82% | 110.1만 |
|---|
| 2026.04.30 | ₩122,438 | ₩126,056 | ₩122,330 | ₩125,788 | +2.74% | 130.3만 |
|---|
| 2026.04.29 | ₩125,801 | ₩125,801 | ₩120,441 | ₩121,325 | -3.56% | 120.6만 |
|---|
| 2026.04.28 | ₩123,804 | ₩124,769 | ₩121,928 | ₩124,702 | +0.73% | 105.4만 |
|---|
| 2026.04.27 | ₩120,227 | ₩123,952 | ₩120,173 | ₩123,684 | +2.88% | 115.1만 |
|---|
| 2026.04.24 | ₩120,990 | ₩121,634 | ₩117,346 | ₩119,784 | -1.00% | 160.8만 |
|---|
| 2026.04.23 | ₩121,902 | ₩131,670 | ₩118,243 | ₩122,371 | +0.38% | 321.3만 |
|---|
| 2026.04.22 | ₩118,860 | ₩120,039 | ₩114,947 | ₩116,783 | -1.75% | 208.5만 |
|---|
| 2026.04.21 | ₩118,042 | ₩121,379 | ₩115,295 | ₩116,823 | -1.03% | 113.9만 |
|---|
| 2026.04.20 | ₩118,257 | ₩120,682 | ₩117,788 | ₩119,959 | +1.44% | 110.2만 |
|---|
| 2026.04.17 | ₩112,200 | ₩118,940 | ₩112,200 | ₩118,940 | +6.01% | 173.6만 |
|---|
| 2026.04.16 | ₩111,476 | ₩112,830 | ₩108,917 | ₩111,208 | -0.24% | 124.7만 |
|---|
| 2026.04.15 | ₩113,526 | ₩114,853 | ₩110,900 | ₩111,610 | -1.69% | 72.1만 |
|---|
| 2026.04.14 | ₩113,057 | ₩114,960 | ₩112,052 | ₩113,875 | +0.72% | 102.2만 |
|---|
| 2026.04.13 | ₩112,227 | ₩112,937 | ₩111,155 | ₩112,789 | +0.50% | 60.4만 |
|---|
| 2026.04.10 | ₩113,446 | ₩113,446 | ₩110,203 | ₩112,012 | -1.26% | 53.1만 |
|---|
| 2026.04.09 | ₩111,275 | ₩113,620 | ₩110,726 | ₩113,111 | +1.65% | 61.8만 |
|---|
| 2026.04.08 | ₩111,195 | ₩113,526 | ₩111,088 | ₩111,637 | +0.40% | 116.7만 |
|---|
| 2026.04.07 | ₩106,156 | ₩107,778 | ₩105,406 | ₩107,121 | +0.91% | 113.1만 |
|---|
| 2026.04.06 | ₩106,250 | ₩106,880 | ₩104,133 | ₩106,558 | +0.29% | 114.8만 |
|---|
| 2026.04.02 | ₩108,917 | ₩110,766 | ₩105,486 | ₩106,143 | -2.55% | 135.5만 |
|---|
| 2026.04.01 | ₩110,404 | ₩112,280 | ₩109,895 | ₩110,672 | +0.24% | 153.6만 |
|---|
| 2026.03.31 | ₩104,897 | ₩109,145 | ₩104,053 | ₩108,448 | +3.39% | 154.4만 |
|---|
| 2026.03.30 | ₩106,786 | ₩106,786 | ₩102,203 | ₩103,262 | -3.30% | 113만 |
|---|
| 2026.03.27 | ₩106,277 | ₩108,073 | ₩105,460 | ₩106,371 | +0.09% | 83.4만 |
|---|
| 2026.03.26 | ₩109,359 | ₩109,855 | ₩107,376 | ₩107,925 | -1.31% | 106.9만 |
|---|
| 2026.03.25 | ₩109,587 | ₩110,270 | ₩108,247 | ₩110,203 | +0.56% | 81.4만 |
|---|
| 2026.03.24 | ₩105,594 | ₩108,622 | ₩104,977 | ₩108,434 | +2.69% | 88.1만 |
|---|
| 2026.03.23 | ₩107,161 | ₩109,305 | ₩105,915 | ₩106,210 | -0.89% | 85.8만 |
|---|
| 2026.03.20 | ₩105,192 | ₩106,103 | ₩103,905 | ₩105,607 | +0.39% | 271.7만 |
|---|
| 2026.03.19 | ₩107,014 | ₩107,872 | ₩103,798 | ₩105,406 | -1.50% | 128.4만 |
|---|
| 2026.03.18 | ₩108,729 | ₩109,868 | ₩108,300 | ₩108,649 | -0.07% | 65.6만 |
|---|
| 2026.03.17 | ₩110,109 | ₩110,954 | ₩107,161 | ₩108,488 | -1.47% | 102만 |
|---|
| 2026.03.16 | ₩107,001 | ₩109,935 | ₩107,001 | ₩109,640 | +2.47% | 103.9만 |
|---|
| 2026.03.13 | ₩111,610 | ₩112,200 | ₩102,780 | ₩105,982 | -5.04% | 251.3만 |
|---|
| 2026.03.12 | ₩111,436 | ₩111,972 | ₩108,997 | ₩110,753 | -0.61% | 143.8만 |
|---|
| 2026.03.11 | ₩115,188 | ₩115,563 | ₩112,897 | ₩113,406 | -1.55% | 127.5만 |
|---|
| 2026.03.10 | ₩116,716 | ₩118,096 | ₩115,376 | ₩116,247 | -0.40% | 124.1만 |
|---|
| 2026.03.09 | ₩117,587 | ₩117,627 | ₩114,679 | ₩116,461 | -0.96% | 195.3만 |
|---|
| 2026.03.06 | ₩117,774 | ₩119,610 | ₩116,140 | ₩118,699 | +0.79% | 120.2만 |
|---|
| 2026.03.05 | ₩121,821 | ₩123,014 | ₩117,600 | ₩119,570 | -1.85% | 141만 |
|---|
| 2026.03.04 | ₩124,541 | ₩125,305 | ₩121,553 | ₩122,773 | -1.42% | 167.2만 |
|---|
| 2026.03.03 | ₩124,327 | ₩124,836 | ₩120,830 | ₩123,188 | -0.92% | 102.6만 |
|---|
| 2026.03.02 | ₩127,302 | ₩127,597 | ₩125,077 | ₩126,940 | -0.28% | 126.8만 |
|---|
| 2026.02.27 | ₩124,930 | ₩125,814 | ₩123,617 | ₩124,206 | -0.58% | 128.5만 |
|---|
| 2026.02.26 | ₩123,027 | ₩126,203 | ₩122,277 | ₩125,694 | +2.17% | 125.7만 |
|---|
| 2026.02.25 | ₩126,578 | ₩126,578 | ₩122,505 | ₩124,273 | -1.82% | 125.2만 |
|---|
| 2026.02.24 | ₩121,794 | ₩124,622 | ₩121,794 | ₩123,858 | +1.69% | 123.8만 |
|---|
| 2026.02.23 | ₩120,093 | ₩122,907 | ₩119,436 | ₩121,821 | +1.44% | 123.7만 |
|---|
| 2026.02.20 | ₩116,743 | ₩120,830 | ₩116,059 | ₩120,521 | +3.24% | 116.5만 |
|---|
| 2026.02.19 | ₩117,185 | ₩118,217 | ₩114,451 | ₩116,836 | -0.30% | 137.5만 |
|---|
| 2026.02.18 | ₩119,423 | ₩120,856 | ₩116,890 | ₩117,748 | -1.40% | 143.2만 |
|---|
| 2026.02.17 | ₩120,468 | ₩120,937 | ₩118,431 | ₩119,235 | -1.02% | 130.6만 |
|---|
| 2026.02.13 | ₩119,329 | ₩121,915 | ₩119,114 | ₩120,320 | +0.83% | 151.9만 |
|---|
| 2026.02.12 | ₩120,079 | ₩124,809 | ₩119,047 | ₩119,195 | -0.74% | 183.9만 |
|---|
| 2026.02.11 | ₩117,788 | ₩119,262 | ₩116,461 | ₩117,721 | -0.06% | 87.4만 |
|---|
| 2026.02.10 | ₩115,470 | ₩117,265 | ₩114,304 | ₩116,421 | +0.82% | 108.9만 |
|---|
| 2026.02.09 | ₩115,041 | ₩116,086 | ₩114,438 | ₩115,322 | +0.24% | 102만 |
|---|
| 2026.02.06 | ₩113,057 | ₩115,617 | ₩112,709 | ₩115,242 | +1.93% | 90.3만 |
|---|
| 2026.02.05 | ₩109,627 | ₩111,624 | ₩109,037 | ₩111,490 | +1.70% | 99.5만 |
|---|
| 2026.02.04 | ₩111,356 | ₩112,052 | ₩108,059 | ₩110,605 | -0.67% | 103.9만 |
|---|
| 2026.02.03 | ₩109,882 | ₩111,637 | ₩108,783 | ₩111,208 | +1.21% | 123.2만 |
|---|
| 2026.02.02 | ₩109,908 | ₩110,686 | ₩107,202 | ₩109,332 | -0.52% | 166.6만 |
|---|
| 2026.01.30 | ₩113,165 | ₩113,955 | ₩109,962 | ₩110,967 | -1.94% | 163.7만 |
|---|
| 2026.01.29 | ₩112,548 | ₩117,922 | ₩110,284 | ₩113,312 | +0.68% | 356.4만 |
|---|
| 2026.01.28 | ₩109,533 | ₩110,284 | ₩107,309 | ₩107,510 | -1.85% | 266만 |
|---|
| 2026.01.27 | ₩110,605 | ₩111,289 | ₩109,212 | ₩109,305 | -1.18% | 134.5만 |
|---|
| 2026.01.26 | ₩112,749 | ₩112,749 | ₩108,944 | ₩109,908 | -2.52% | 152.4만 |
|---|
| 2026.01.23 | ₩111,878 | ₩112,803 | ₩110,900 | ₩112,763 | +0.79% | 81.1만 |
|---|
| 2026.01.22 | ₩112,052 | ₩112,200 | ₩110,163 | ₩111,463 | -0.53% | 103.9만 |
|---|
| 2026.01.21 | ₩109,560 | ₩112,039 | ₩109,024 | ₩110,806 | +1.14% | 89.5만 |
|---|
| 2026.01.20 | ₩109,319 | ₩110,766 | ₩107,872 | ₩108,903 | -0.38% | 109.4만 |
|---|
| 2026.01.16 | ₩113,379 | ₩113,379 | ₩109,024 | ₩110,672 | -2.39% | 125.6만 |
|---|
| 2026.01.15 | ₩112,106 | ₩113,419 | ₩111,999 | ₩112,910 | +0.72% | 115.6만 |
|---|
| 2026.01.14 | ₩110,511 | ₩112,213 | ₩109,841 | ₩111,704 | +1.08% | 96.5만 |
|---|
| 2026.01.13 | ₩111,128 | ₩112,200 | ₩110,485 | ₩110,632 | -0.45% | 84.6만 |
|---|
| 2026.01.12 | ₩108,327 | ₩110,578 | ₩108,086 | ₩110,056 | +1.60% | 118만 |
|---|
| 2026.01.09 | ₩107,014 | ₩108,515 | ₩106,907 | ₩108,207 | +1.11% | 119.8만 |
|---|
| 2026.01.08 | ₩107,751 | ₩108,649 | ₩105,272 | ₩106,384 | -1.27% | 146.3만 |
|---|
| 2026.01.07 | ₩105,781 | ₩106,170 | ₩104,106 | ₩106,103 | +0.30% | 152만 |
|---|
| 2026.01.06 | ₩102,713 | ₩105,714 | ₩102,083 | ₩105,071 | +2.30% | 96만 |
|---|
| 2026.01.05 | ₩104,053 | ₩105,714 | ₩102,659 | ₩102,713 | -1.29% | 139만 |
|---|
| 2026.01.02 | ₩99,523 | ₩103,061 | ₩98,786 | ₩103,021 | +3.51% | 83.4만 |
|---|
| 2025.12.31 | ₩100,689 | ₩100,689 | ₩98,840 | ₩99,027 | -1.65% | 84.2만 |
|---|
| 2025.12.30 | ₩101,413 | ₩101,507 | ₩100,314 | ₩100,434 | -0.96% | 73.3만 |
|---|
| 2025.12.29 | ₩101,828 | ₩102,244 | ₩100,917 | ₩101,105 | -0.71% | 69.3만 |
|---|
| 2025.12.26 | ₩102,498 | ₩102,498 | ₩101,600 | ₩102,016 | -0.47% | 44.6만 |
|---|
| 2025.12.24 | ₩102,512 | ₩102,994 | ₩102,123 | ₩102,391 | -0.12% | 27.4만 |
|---|
| 2025.12.23 | ₩101,399 | ₩103,182 | ₩101,399 | ₩102,485 | +1.07% | 111.8만 |
|---|
| 2025.12.22 | ₩100,837 | ₩102,605 | ₩100,689 | ₩101,815 | +0.97% | 86.5만 |
|---|
| 2025.12.19 | ₩98,666 | ₩100,247 | ₩98,652 | ₩99,872 | +1.22% | 214.6만 |
|---|
| 2025.12.18 | ₩98,049 | ₩99,403 | ₩97,929 | ₩98,304 | +0.26% | 111.9만 |
|---|
| 2025.12.17 | ₩97,433 | ₩99,215 | ₩97,111 | ₩97,366 | -0.07% | 119.6만 |
|---|
| 2025.12.16 | ₩98,143 | ₩99,577 | ₩96,790 | ₩96,897 | -1.27% | 98.6만 |
|---|
| 2025.12.15 | ₩98,116 | ₩98,826 | ₩96,709 | ₩98,759 | +0.66% | 115.7만 |
|---|
| 2025.12.12 | ₩97,955 | ₩98,813 | ₩97,433 | ₩97,888 | -0.07% | 150.7만 |
|---|
| 2025.12.11 | ₩101,855 | ₩101,949 | ₩96,455 | ₩97,513 | -4.26% | 295.8만 |
|---|
| 2025.12.10 | ₩102,525 | ₩102,940 | ₩101,279 | ₩102,404 | -0.12% | 196.9만 |
|---|
| 2025.12.09 | ₩104,615 | ₩106,130 | ₩102,351 | ₩102,525 | -2.00% | 142만 |
|---|
| 2025.12.08 | ₩102,873 | ₩105,446 | ₩102,230 | ₩105,339 | +2.40% | 156.1만 |
|---|
| 2025.12.05 | ₩103,852 | ₩104,388 | ₩102,592 | ₩102,646 | -1.16% | 66만 |
|---|
| 2025.12.04 | ₩100,810 | ₩104,950 | ₩100,609 | ₩103,986 | +3.15% | 103.3만 |
|---|
| 2025.12.03 | ₩100,917 | ₩101,547 | ₩100,461 | ₩101,011 | +0.09% | 74.2만 |
|---|
| 2025.12.02 | ₩100,997 | ₩102,686 | ₩100,837 | ₩100,917 | -0.08% | 81.7만 |
|---|
| 2025.12.01 | ₩100,582 | ₩101,842 | ₩99,630 | ₩100,274 | -0.31% | 127.1만 |
|---|
| 2025.11.28 | ₩101,976 | ₩102,311 | ₩101,185 | ₩102,150 | +0.17% | 54.3만 |
|---|
| 2025.11.26 | ₩100,314 | ₩102,284 | ₩99,965 | ₩101,466 | +1.15% | 82.9만 |
|---|
| 2025.11.25 | ₩98,357 | ₩100,662 | ₩97,969 | ₩100,099 | +1.77% | 85.5만 |
|---|
| 2025.11.24 | ₩96,950 | ₩98,411 | ₩96,334 | ₩97,728 | +0.80% | 95.9만 |
|---|
| 2025.11.21 | ₩94,378 | ₩98,277 | ₩94,378 | ₩97,205 | +3.00% | 125.8만 |
|---|
| 2025.11.20 | ₩96,481 | ₩97,513 | ₩93,828 | ₩94,538 | -2.01% | 126.6만 |
|---|
| 2025.11.19 | ₩95,651 | ₩97,218 | ₩95,061 | ₩95,450 | -0.21% | 128.2만 |
|---|
| 2025.11.18 | ₩91,523 | ₩96,548 | ₩91,215 | ₩96,120 | +5.02% | 215.1만 |
|---|
| 2025.11.17 | ₩92,515 | ₩95,088 | ₩92,234 | ₩93,681 | +1.26% | 156.8만 |
|---|
| 2025.11.14 | ₩91,148 | ₩93,399 | ₩90,840 | ₩92,582 | +1.57% | 71.9만 |
|---|
| 2025.11.13 | ₩92,126 | ₩93,038 | ₩91,510 | ₩92,381 | +0.28% | 91.1만 |
|---|
| 2025.11.12 | ₩92,086 | ₩93,198 | ₩91,818 | ₩92,100 | +0.01% | 73.9만 |
|---|
| 2025.11.11 | ₩91,068 | ₩93,292 | ₩90,451 | ₩92,234 | +1.28% | 127만 |
|---|
| 2025.11.10 | ₩93,373 | ₩94,672 | ₩90,291 | ₩90,867 | -2.68% | 95.3만 |
|---|
| 2025.11.07 | ₩91,376 | ₩93,359 | ₩90,626 | ₩92,636 | +1.38% | 86.5만 |
|---|
| 2025.11.06 | ₩93,145 | ₩93,761 | ₩91,872 | ₩92,622 | -0.56% | 83.8만 |
|---|
| 2025.11.05 | ₩93,252 | ₩94,605 | ₩92,930 | ₩93,359 | +0.11% | 118.7만 |
|---|
| 2025.11.04 | ₩95,168 | ₩95,624 | ₩93,708 | ₩93,708 | -1.53% | 103.1만 |
|---|
| 2025.11.03 | ₩95,316 | ₩96,776 | ₩93,801 | ₩96,656 | +1.41% | 94.5만 |
|---|
| 2025.10.31 | ₩95,168 | ₩96,280 | ₩94,083 | ₩95,677 | +0.54% | 83.3만 |
|---|
| 2025.10.30 | ₩96,910 | ₩98,545 | ₩94,887 | ₩95,088 | -1.88% | 120.8만 |
|---|
| 2025.10.29 | ₩96,642 | ₩98,746 | ₩95,396 | ₩97,848 | +1.25% | 120.5만 |
|---|
| 2025.10.28 | ₩98,907 | ₩99,175 | ₩97,192 | ₩97,326 | -1.60% | 117.2만 |
|---|
| 2025.10.27 | ₩97,768 | ₩98,974 | ₩95,919 | ₩98,920 | +1.18% | 152.2만 |
|---|
| 2025.10.24 | ₩95,718 | ₩98,666 | ₩95,101 | ₩97,540 | +1.90% | 188.9만 |
|---|
| 2025.10.23 | ₩84,703 | ₩99,630 | ₩84,703 | ₩95,074 | +12.24% | 551.9만 |
|---|
| 2025.10.22 | ₩86,096 | ₩87,664 | ₩85,399 | ₩85,413 | -0.79% | 157.7만 |
|---|
| 2025.10.21 | ₩85,185 | ₩86,525 | ₩85,091 | ₩85,909 | +0.85% | 96.8만 |
|---|
| 2025.10.20 | ₩83,416 | ₩84,944 | ₩82,827 | ₩84,716 | +1.56% | 65.2만 |
|---|
| 2025.10.17 | ₩81,607 | ₩82,853 | ₩81,500 | ₩82,773 | +1.43% | 80.4만 |
|---|
| 2025.10.16 | ₩84,006 | ₩84,408 | ₩81,848 | ₩82,023 | -2.36% | 73.5만 |
|---|
| 2025.10.15 | ₩84,086 | ₩85,064 | ₩82,545 | ₩83,590 | -0.59% | 58.3만 |
|---|
| 2025.10.14 | ₩82,599 | ₩84,408 | ₩82,116 | ₩83,751 | +1.40% | 59.8만 |
|---|
| 2025.10.13 | ₩84,019 | ₩84,716 | ₩82,666 | ₩83,617 | -0.48% | 88.5만 |
|---|
| 2025.10.10 | ₩86,404 | ₩86,833 | ₩83,041 | ₩83,135 | -3.78% | 83.5만 |
|---|