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 | ₩113,665 | ₩114,372 | ₩112,037 | ₩113,371 | -0.26% | 83.5만 |
| 2026.10.08 | ₩111,397 | ₩113,839 | ₩110,916 | ₩113,598 | +1.98% | 66.4만 |
| 2026.10.07 | ₩113,425 | ₩113,465 | ₩110,903 | ₩111,957 | -1.29% | 76.5만 |
| 2026.10.06 | ₩114,959 | ₩116,307 | ₩113,532 | ₩114,773 | -0.16% | 85.1만 |
| 2026.10.05 | ₩114,693 | ₩116,694 | ₩113,598 | ₩114,626 | -0.06% | 104.6만 |
| 2026.10.02 | ₩116,974 | ₩116,974 | ₩113,919 | ₩115,306 | -1.43% | 99.9만 |
| 2026.10.01 | ₩112,758 | ₩115,920 | ₩112,050 | ₩115,747 | +2.65% | 108.9만 |
| 2026.09.30 | ₩112,651 | ₩112,771 | ₩110,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,984 |
| -0.59% |
| 114.8만 |
| 2026.09.29 | ₩111,850 | ₩113,612 | ₩111,236 | ₩112,557 | +0.63% | 79.2만 |
|---|
| 2026.09.28 | ₩113,825 | ₩114,439 | ₩111,663 | ₩112,277 | -1.36% | 89.4만 |
|---|
| 2026.09.25 | ₩113,905 | ₩115,093 | ₩112,451 | ₩114,492 | +0.52% | 86.4만 |
|---|
| 2026.09.24 | ₩114,479 | ₩115,520 | ₩113,318 | ₩114,025 | -0.40% | 63.4만 |
|---|
| 2026.09.23 | ₩114,292 | ₩117,321 | ₩114,292 | ₩114,919 | +0.55% | 74.1만 |
|---|
| 2026.09.22 | ₩116,601 | ₩116,774 | ₩113,425 | ₩114,733 | -1.60% | 94만 |
|---|
| 2026.09.21 | ₩118,429 | ₩119,510 | ₩115,346 | ₩116,014 | -2.04% | 103.2만 |
|---|
| 2026.09.18 | ₩117,642 | ₩118,295 | ₩115,920 | ₩117,628 | -0.01% | 183.7만 |
|---|
| 2026.09.17 | ₩123,233 | ₩123,393 | ₩116,801 | ₩117,481 | -4.67% | 109.7만 |
|---|
| 2026.09.16 | ₩122,219 | ₩124,100 | ₩120,844 | ₩121,538 | -0.56% | 79.2만 |
|---|
| 2026.09.15 | ₩123,366 | ₩123,593 | ₩120,644 | ₩121,912 | -1.18% | 83.4만 |
|---|
| 2026.09.14 | ₩122,259 | ₩123,286 | ₩120,964 | ₩121,458 | -0.65% | 88.4만 |
|---|
| 2026.09.11 | ₩123,006 | ₩123,780 | ₩121,031 | ₩123,753 | +0.61% | 85.1만 |
|---|
| 2026.09.10 | ₩120,150 | ₩121,271 | ₩118,562 | ₩119,857 | -0.24% | 109.2만 |
|---|
| 2026.09.09 | ₩120,871 | ₩121,538 | ₩120,097 | ₩120,657 | -0.18% | 59.2만 |
|---|
| 2026.09.08 | ₩122,365 | ₩122,739 | ₩120,431 | ₩121,805 | -0.46% | 54.1만 |
|---|
| 2026.09.04 | ₩122,953 | ₩124,287 | ₩122,325 | ₩122,739 | -0.17% | 51.3만 |
|---|
| 2026.09.03 | ₩124,434 | ₩124,434 | ₩121,912 | ₩123,340 | -0.88% | 74.2만 |
|---|
| 2026.09.02 | ₩122,566 | ₩125,114 | ₩121,378 | ₩122,432 | -0.11% | 79만 |
|---|
| 2026.09.01 | ₩123,393 | ₩125,435 | ₩122,672 | ₩122,872 | -0.42% | 67.9만 |
|---|
| 2026.08.31 | ₩126,142 | ₩127,049 | ₩123,086 | ₩123,660 | -1.97% | 83.6만 |
|---|
| 2026.08.28 | ₩128,130 | ₩128,130 | ₩125,141 | ₩126,595 | -1.20% | 67.9만 |
|---|
| 2026.08.27 | ₩126,155 | ₩127,503 | ₩124,140 | ₩126,382 | +0.18% | 51.8만 |
|---|
| 2026.08.26 | ₩125,955 | ₩127,116 | ₩124,781 | ₩126,275 | +0.25% | 54.1만 |
|---|
| 2026.08.25 | ₩125,555 | ₩126,075 | ₩123,273 | ₩124,941 | -0.49% | 78.1만 |
|---|
| 2026.08.24 | ₩125,248 | ₩127,116 | ₩122,352 | ₩123,526 | -1.37% | 59.7만 |
|---|
| 2026.08.21 | ₩126,475 | ₩126,489 | ₩124,073 | ₩125,248 | -0.97% | 107.8만 |
|---|
| 2026.08.20 | ₩129,638 | ₩129,638 | ₩124,847 | ₩125,581 | -3.13% | 101.1만 |
|---|
| 2026.08.19 | ₩136,043 | ₩136,523 | ₩130,278 | ₩130,492 | -4.08% | 71.1만 |
|---|
| 2026.08.18 | ₩136,096 | ₩137,858 | ₩134,242 | ₩135,016 | -0.79% | 57.6만 |
|---|
| 2026.08.17 | ₩138,565 | ₩139,579 | ₩137,111 | ₩137,578 | -0.71% | 69.3만 |
|---|
| 2026.08.14 | ₩136,684 | ₩138,939 | ₩135,309 | ₩138,872 | +1.60% | 67.7만 |
|---|
| 2026.08.13 | ₩137,017 | ₩138,071 | ₩134,642 | ₩136,523 | -0.36% | 56.9만 |
|---|
| 2026.08.12 | ₩137,284 | ₩137,284 | ₩133,961 | ₩136,523 | -0.55% | 48.9만 |
|---|
| 2026.08.11 | ₩134,669 | ₩136,457 | ₩133,815 | ₩134,122 | -0.41% | 50.9만 |
|---|
| 2026.08.10 | ₩138,018 | ₩138,565 | ₩133,588 | ₩134,549 | -2.51% | 91.3만 |
|---|
| 2026.08.07 | ₩137,938 | ₩138,512 | ₩134,682 | ₩138,018 | +0.06% | 53.4만 |
|---|
| 2026.08.06 | ₩139,046 | ₩143,569 | ₩136,870 | ₩137,418 | -1.17% | 94.7만 |
|---|
| 2026.08.05 | ₩139,459 | ₩141,661 | ₩137,898 | ₩139,219 | -0.17% | 68.1만 |
|---|
| 2026.08.04 | ₩136,977 | ₩140,433 | ₩136,150 | ₩138,965 | +1.45% | 88.5만 |
|---|
| 2026.08.03 | ₩136,590 | ₩138,445 | ₩134,655 | ₩136,483 | -0.08% | 136.3만 |
|---|
| 2026.07.31 | ₩137,004 | ₩139,486 | ₩133,935 | ₩137,378 | +0.27% | 154.6만 |
|---|
| 2026.07.30 | ₩143,035 | ₩143,703 | ₩132,120 | ₩137,324 | -3.99% | 189.1만 |
|---|
| 2026.07.29 | ₩146,518 | ₩146,518 | ₩139,606 | ₩140,927 | -3.82% | 146.2만 |
|---|
| 2026.07.28 | ₩146,385 | ₩147,079 | ₩143,329 | ₩146,825 | +0.30% | 114.9만 |
|---|
| 2026.07.27 | ₩148,066 | ₩149,107 | ₩143,276 | ₩146,411 | -1.12% | 141.8만 |
|---|
| 2026.07.24 | ₩146,959 | ₩147,813 | ₩145,210 | ₩147,159 | +0.14% | 77.3만 |
|---|
| 2026.07.23 | ₩143,649 | ₩148,133 | ₩142,368 | ₩146,638 | +2.08% | 144만 |
|---|
| 2026.07.22 | ₩144,743 | ₩146,545 | ₩142,221 | ₩142,275 | -1.71% | 109.7만 |
|---|
| 2026.07.21 | ₩142,435 | ₩146,492 | ₩141,808 | ₩145,010 | +1.81% | 176.2만 |
|---|
| 2026.07.20 | ₩140,740 | ₩142,328 | ₩139,019 | ₩141,087 | +0.25% | 194.4만 |
|---|
| 2026.07.17 | ₩134,509 | ₩139,299 | ₩132,373 | ₩138,525 | +2.99% | 77만 |
|---|
| 2026.07.16 | ₩135,870 | ₩138,058 | ₩133,801 | ₩135,696 | -0.13% | 104.1만 |
|---|
| 2026.07.15 | ₩135,936 | ₩138,125 | ₩134,642 | ₩137,084 | +0.84% | 83.2만 |
|---|
| 2026.07.14 | ₩134,922 | ₩136,750 | ₩133,481 | ₩135,950 | +0.76% | 102.2만 |
|---|
| 2026.07.13 | ₩130,999 | ₩132,841 | ₩130,132 | ₩132,373 | +1.05% | 84.7만 |
|---|
| 2026.07.10 | ₩132,814 | ₩133,361 | ₩129,891 | ₩132,307 | -0.38% | 70.5만 |
|---|
| 2026.07.09 | ₩132,053 | ₩134,148 | ₩130,505 | ₩133,107 | +0.80% | 56.5만 |
|---|
| 2026.07.08 | ₩132,013 | ₩133,961 | ₩130,652 | ₩131,479 | -0.40% | 123.9만 |
|---|
| 2026.07.07 | ₩134,148 | ₩134,589 | ₩129,891 | ₩133,588 | -0.42% | 105.4만 |
|---|
| 2026.07.06 | ₩133,067 | ₩136,737 | ₩132,881 | ₩135,176 | +1.58% | 151.9만 |
|---|
| 2026.07.02 | ₩132,107 | ₩134,028 | ₩129,811 | ₩132,520 | +0.31% | 92.2만 |
|---|
| 2026.07.01 | ₩133,441 | ₩134,215 | ₩130,879 | ₩130,892 | -1.91% | 76.8만 |
|---|
| 2026.06.30 | ₩132,640 | ₩134,482 | ₩131,813 | ₩133,521 | +0.66% | 75.3만 |
|---|
| 2026.06.29 | ₩128,397 | ₩132,107 | ₩128,183 | ₩131,960 | +2.77% | 103.7만 |
|---|
| 2026.06.26 | ₩128,063 | ₩129,398 | ₩126,542 | ₩128,797 | +0.57% | 141.9만 |
|---|
| 2026.06.25 | ₩128,677 | ₩130,305 | ₩125,968 | ₩128,384 | -0.23% | 131.4만 |
|---|
| 2026.06.24 | ₩128,717 | ₩130,572 | ₩126,769 | ₩127,409 | -1.02% | 119.2만 |
|---|
| 2026.06.23 | ₩126,729 | ₩132,107 | ₩126,302 | ₩128,263 | +1.21% | 115만 |
|---|
| 2026.06.22 | ₩130,866 | ₩132,867 | ₩127,289 | ₩132,320 | +1.11% | 149.6만 |
|---|
| 2026.06.18 | ₩134,295 | ₩134,695 | ₩129,571 | ₩130,278 | -2.99% | 233.3만 |
|---|
| 2026.06.17 | ₩130,759 | ₩135,456 | ₩130,732 | ₩133,241 | +1.90% | 93만 |
|---|
| 2026.06.16 | ₩131,493 | ₩133,254 | ₩130,879 | ₩131,293 | -0.15% | 72.5만 |
|---|
| 2026.06.15 | ₩132,240 | ₩133,561 | ₩130,198 | ₩131,613 | -0.47% | 83.9만 |
|---|
| 2026.06.12 | ₩131,293 | ₩132,760 | ₩129,558 | ₩130,385 | -0.69% | 61.8만 |
|---|
| 2026.06.11 | ₩123,486 | ₩130,412 | ₩123,486 | ₩129,918 | +5.21% | 84.1만 |
|---|
| 2026.06.10 | ₩124,234 | ₩125,928 | ₩121,391 | ₩122,192 | -1.64% | 62.5만 |
|---|
| 2026.06.09 | ₩120,110 | ₩124,300 | ₩118,295 | ₩124,180 | +3.39% | 78.6만 |
|---|
| 2026.06.08 | ₩119,563 | ₩120,057 | ₩117,361 | ₩119,016 | -0.46% | 47.7만 |
|---|
| 2026.06.05 | ₩118,776 | ₩120,617 | ₩118,215 | ₩118,976 | +0.17% | 51.8만 |
|---|
| 2026.06.04 | ₩118,202 | ₩121,872 | ₩117,068 | ₩119,523 | +1.12% | 106.4만 |
|---|
| 2026.06.03 | ₩116,107 | ₩118,656 | ₩116,080 | ₩117,521 | +1.22% | 63.7만 |
|---|
| 2026.06.02 | ₩118,095 | ₩120,591 | ₩116,748 | ₩117,481 | -0.52% | 65.5만 |
|---|
| 2026.06.01 | ₩119,496 | ₩119,496 | ₩115,426 | ₩118,242 | -1.05% | 107.3만 |
|---|
| 2026.05.29 | ₩121,538 | ₩122,379 | ₩119,336 | ₩119,817 | -1.42% | 137.5만 |
|---|
| 2026.05.28 | ₩117,908 | ₩122,806 | ₩116,654 | ₩121,538 | +3.08% | 120.8만 |
|---|
| 2026.05.27 | ₩117,655 | ₩118,736 | ₩114,773 | ₩117,695 | +0.03% | 76.1만 |
|---|
| 2026.05.26 | ₩116,160 | ₩118,976 | ₩115,974 | ₩117,375 | +1.05% | 61.2만 |
|---|
| 2026.05.22 | ₩113,705 | ₩115,947 | ₩111,677 | ₩115,013 | +1.15% | 81.7만 |
|---|
| 2026.05.21 | ₩113,425 | ₩114,773 | ₩110,236 | ₩113,105 | -0.28% | 115.1만 |
|---|
| 2026.05.20 | ₩118,843 | ₩121,271 | ₩113,371 | ₩114,519 | -3.64% | 178.1만 |
|---|
| 2026.05.19 | ₩118,469 | ₩119,310 | ₩116,788 | ₩117,828 | -0.54% | 88만 |
|---|
| 2026.05.18 | ₩118,522 | ₩120,257 | ₩117,802 | ₩119,136 | +0.52% | 90.8만 |
|---|
| 2026.05.15 | ₩122,312 | ₩122,485 | ₩117,895 | ₩118,295 | -3.28% | 75.2만 |
|---|
| 2026.05.14 | ₩124,274 | ₩125,168 | ₩121,778 | ₩123,406 | -0.70% | 58.5만 |
|---|
| 2026.05.13 | ₩123,700 | ₩125,448 | ₩120,831 | ₩123,526 | -0.14% | 98.6만 |
|---|
| 2026.05.12 | ₩125,608 | ₩125,968 | ₩120,964 | ₩123,366 | -1.78% | 89.9만 |
|---|
| 2026.05.11 | ₩126,822 | ₩126,916 | ₩124,314 | ₩125,635 | -0.94% | 66.5만 |
|---|
| 2026.05.08 | ₩128,691 | ₩129,158 | ₩126,582 | ₩127,196 | -1.16% | 90.5만 |
|---|
| 2026.05.07 | ₩129,358 | ₩129,611 | ₩126,529 | ₩127,796 | -1.21% | 88.9만 |
|---|
| 2026.05.06 | ₩126,275 | ₩129,571 | ₩126,275 | ₩128,744 | +1.95% | 88.8만 |
|---|
| 2026.05.05 | ₩122,352 | ₩125,288 | ₩121,338 | ₩123,913 | +1.28% | 67.8만 |
|---|
| 2026.05.04 | ₩121,511 | ₩124,420 | ₩118,536 | ₩121,018 | -0.41% | 89.6만 |
|---|
| 2026.05.01 | ₩125,354 | ₩125,942 | ₩122,846 | ₩123,073 | -1.82% | 110.1만 |
|---|
| 2026.04.30 | ₩121,925 | ₩125,528 | ₩121,818 | ₩125,261 | +2.74% | 130.3만 |
|---|
| 2026.04.29 | ₩125,274 | ₩125,274 | ₩119,937 | ₩120,817 | -3.56% | 120.6만 |
|---|
| 2026.04.28 | ₩123,286 | ₩124,247 | ₩121,418 | ₩124,180 | +0.73% | 105.4만 |
|---|
| 2026.04.27 | ₩119,723 | ₩123,433 | ₩119,670 | ₩123,166 | +2.88% | 115.1만 |
|---|
| 2026.04.24 | ₩120,484 | ₩121,124 | ₩116,854 | ₩119,283 | -1.00% | 160.8만 |
|---|
| 2026.04.23 | ₩121,391 | ₩131,119 | ₩117,748 | ₩121,858 | +0.38% | 321.3만 |
|---|
| 2026.04.22 | ₩118,362 | ₩119,536 | ₩114,466 | ₩116,294 | -1.75% | 208.5만 |
|---|
| 2026.04.21 | ₩117,548 | ₩120,871 | ₩114,813 | ₩116,334 | -1.03% | 113.9만 |
|---|
| 2026.04.20 | ₩117,762 | ₩120,177 | ₩117,295 | ₩119,456 | +1.44% | 110.2만 |
|---|
| 2026.04.17 | ₩111,730 | ₩118,442 | ₩111,730 | ₩118,442 | +6.01% | 173.6만 |
|---|
| 2026.04.16 | ₩111,010 | ₩112,357 | ₩108,461 | ₩110,743 | -0.24% | 124.7만 |
|---|
| 2026.04.15 | ₩113,051 | ₩114,372 | ₩110,436 | ₩111,143 | -1.69% | 72.1만 |
|---|
| 2026.04.14 | ₩112,584 | ₩114,479 | ₩111,583 | ₩113,398 | +0.72% | 102.2만 |
|---|
| 2026.04.13 | ₩111,757 | ₩112,464 | ₩110,689 | ₩112,317 | +0.50% | 60.4만 |
|---|
| 2026.04.10 | ₩112,971 | ₩112,971 | ₩109,742 | ₩111,543 | -1.26% | 53.1만 |
|---|
| 2026.04.09 | ₩110,809 | ₩113,145 | ₩110,262 | ₩112,638 | +1.65% | 61.8만 |
|---|
| 2026.04.08 | ₩110,729 | ₩113,051 | ₩110,623 | ₩111,170 | +0.40% | 116.7만 |
|---|
| 2026.04.07 | ₩105,712 | ₩107,327 | ₩104,965 | ₩106,673 | +0.91% | 113.1만 |
|---|
| 2026.04.06 | ₩105,805 | ₩106,433 | ₩103,697 | ₩106,112 | +0.29% | 114.8만 |
|---|
| 2026.04.02 | ₩108,461 | ₩110,302 | ₩105,045 | ₩105,699 | -2.55% | 135.5만 |
|---|
| 2026.04.01 | ₩109,942 | ₩111,810 | ₩109,435 | ₩110,209 | +0.24% | 153.6만 |
|---|
| 2026.03.31 | ₩104,458 | ₩108,688 | ₩103,617 | ₩107,994 | +3.39% | 154.4만 |
|---|
| 2026.03.30 | ₩106,339 | ₩106,339 | ₩101,775 | ₩102,830 | -3.30% | 113만 |
|---|
| 2026.03.27 | ₩105,832 | ₩107,620 | ₩105,018 | ₩105,925 | +0.09% | 83.4만 |
|---|
| 2026.03.26 | ₩108,901 | ₩109,395 | ₩106,926 | ₩107,473 | -1.31% | 106.9만 |
|---|
| 2026.03.25 | ₩109,128 | ₩109,809 | ₩107,794 | ₩109,742 | +0.56% | 81.4만 |
|---|
| 2026.03.24 | ₩105,152 | ₩108,167 | ₩104,538 | ₩107,980 | +2.69% | 88.1만 |
|---|
| 2026.03.23 | ₩106,713 | ₩108,848 | ₩105,472 | ₩105,765 | -0.89% | 85.8만 |
|---|
| 2026.03.20 | ₩104,751 | ₩105,659 | ₩103,470 | ₩105,165 | +0.39% | 271.7만 |
|---|
| 2026.03.19 | ₩106,566 | ₩107,420 | ₩103,363 | ₩104,965 | -1.50% | 128.4만 |
|---|
| 2026.03.18 | ₩108,274 | ₩109,408 | ₩107,847 | ₩108,194 | -0.07% | 65.6만 |
|---|
| 2026.03.17 | ₩109,648 | ₩110,489 | ₩106,713 | ₩108,034 | -1.47% | 102만 |
|---|
| 2026.03.16 | ₩106,553 | ₩109,475 | ₩106,553 | ₩109,181 | +2.47% | 103.9만 |
|---|
| 2026.03.13 | ₩111,143 | ₩111,730 | ₩102,349 | ₩105,538 | -5.04% | 251.3만 |
|---|
| 2026.03.12 | ₩110,970 | ₩111,503 | ₩108,541 | ₩110,289 | -0.61% | 143.8만 |
|---|
| 2026.03.11 | ₩114,706 | ₩115,080 | ₩112,424 | ₩112,931 | -1.55% | 127.5만 |
|---|
| 2026.03.10 | ₩116,227 | ₩117,602 | ₩114,893 | ₩115,760 | -0.40% | 124.1만 |
|---|
| 2026.03.09 | ₩117,094 | ₩117,135 | ₩114,199 | ₩115,974 | -0.96% | 195.3만 |
|---|
| 2026.03.06 | ₩117,281 | ₩119,109 | ₩115,653 | ₩118,202 | +0.79% | 120.2만 |
|---|
| 2026.03.05 | ₩121,311 | ₩122,499 | ₩117,108 | ₩119,069 | -1.85% | 141만 |
|---|
| 2026.03.04 | ₩124,020 | ₩124,781 | ₩121,044 | ₩122,259 | -1.42% | 167.2만 |
|---|
| 2026.03.03 | ₩123,807 | ₩124,314 | ₩120,324 | ₩122,672 | -0.92% | 102.6만 |
|---|
| 2026.03.02 | ₩126,769 | ₩127,063 | ₩124,554 | ₩126,409 | -0.28% | 126.8만 |
|---|
| 2026.02.27 | ₩124,407 | ₩125,288 | ₩123,099 | ₩123,686 | -0.58% | 128.5만 |
|---|
| 2026.02.26 | ₩122,512 | ₩125,675 | ₩121,765 | ₩125,168 | +2.17% | 125.7만 |
|---|
| 2026.02.25 | ₩126,048 | ₩126,048 | ₩121,992 | ₩123,753 | -1.82% | 125.2만 |
|---|
| 2026.02.24 | ₩121,285 | ₩124,100 | ₩121,285 | ₩123,340 | +1.69% | 123.8만 |
|---|
| 2026.02.23 | ₩119,590 | ₩122,392 | ₩118,936 | ₩121,311 | +1.44% | 123.7만 |
|---|
| 2026.02.20 | ₩116,254 | ₩120,324 | ₩115,573 | ₩120,017 | +3.24% | 116.5만 |
|---|
| 2026.02.19 | ₩116,694 | ₩117,722 | ₩113,972 | ₩116,347 | -0.30% | 137.5만 |
|---|
| 2026.02.18 | ₩118,923 | ₩120,350 | ₩116,401 | ₩117,255 | -1.40% | 143.2만 |
|---|
| 2026.02.17 | ₩119,963 | ₩120,431 | ₩117,935 | ₩118,736 | -1.02% | 130.6만 |
|---|
| 2026.02.13 | ₩118,829 | ₩121,405 | ₩118,616 | ₩119,817 | +0.83% | 151.9만 |
|---|
| 2026.02.12 | ₩119,576 | ₩124,287 | ₩118,549 | ₩118,696 | -0.74% | 183.9만 |
|---|
| 2026.02.11 | ₩117,295 | ₩118,762 | ₩115,974 | ₩117,228 | -0.06% | 87.4만 |
|---|
| 2026.02.10 | ₩114,986 | ₩116,774 | ₩113,825 | ₩115,934 | +0.82% | 108.9만 |
|---|
| 2026.02.09 | ₩114,559 | ₩115,600 | ₩113,959 | ₩114,839 | +0.24% | 102만 |
|---|
| 2026.02.06 | ₩112,584 | ₩115,133 | ₩112,237 | ₩114,759 | +1.93% | 90.3만 |
|---|
| 2026.02.05 | ₩109,168 | ₩111,156 | ₩108,581 | ₩111,023 | +1.70% | 99.5만 |
|---|
| 2026.02.04 | ₩110,889 | ₩111,583 | ₩107,607 | ₩110,142 | -0.67% | 103.9만 |
|---|
| 2026.02.03 | ₩109,422 | ₩111,170 | ₩108,327 | ₩110,743 | +1.21% | 123.2만 |
|---|
| 2026.02.02 | ₩109,448 | ₩110,222 | ₩106,753 | ₩108,875 | -0.52% | 166.6만 |
|---|
| 2026.01.30 | ₩112,691 | ₩113,478 | ₩109,502 | ₩110,502 | -1.94% | 163.7만 |
|---|
| 2026.01.29 | ₩112,077 | ₩117,428 | ₩109,822 | ₩112,838 | +0.68% | 356.4만 |
|---|
| 2026.01.28 | ₩109,075 | ₩109,822 | ₩106,860 | ₩107,060 | -1.85% | 266만 |
|---|
| 2026.01.27 | ₩110,142 | ₩110,823 | ₩108,754 | ₩108,848 | -1.18% | 134.5만 |
|---|
| 2026.01.26 | ₩112,277 | ₩112,277 | ₩108,488 | ₩109,448 | -2.52% | 152.4만 |
|---|
| 2026.01.23 | ₩111,410 | ₩112,331 | ₩110,436 | ₩112,291 | +0.79% | 81.1만 |
|---|
| 2026.01.22 | ₩111,583 | ₩111,730 | ₩109,702 | ₩110,996 | -0.53% | 103.9만 |
|---|
| 2026.01.21 | ₩109,101 | ₩111,570 | ₩108,568 | ₩110,342 | +1.14% | 89.5만 |
|---|
| 2026.01.20 | ₩108,861 | ₩110,302 | ₩107,420 | ₩108,447 | -0.38% | 109.4만 |
|---|
| 2026.01.16 | ₩112,904 | ₩112,904 | ₩108,568 | ₩110,209 | -2.39% | 125.6만 |
|---|
| 2026.01.15 | ₩111,637 | ₩112,944 | ₩111,530 | ₩112,437 | +0.72% | 115.6만 |
|---|
| 2026.01.14 | ₩110,049 | ₩111,743 | ₩109,382 | ₩111,236 | +1.08% | 96.5만 |
|---|
| 2026.01.13 | ₩110,663 | ₩111,730 | ₩110,022 | ₩110,169 | -0.45% | 84.6만 |
|---|
| 2026.01.12 | ₩107,874 | ₩110,116 | ₩107,634 | ₩109,595 | +1.60% | 118만 |
|---|
| 2026.01.09 | ₩106,566 | ₩108,061 | ₩106,459 | ₩107,754 | +1.11% | 119.8만 |
|---|
| 2026.01.08 | ₩107,300 | ₩108,194 | ₩104,831 | ₩105,939 | -1.27% | 146.3만 |
|---|
| 2026.01.07 | ₩105,338 | ₩105,725 | ₩103,670 | ₩105,659 | +0.30% | 152만 |
|---|
| 2026.01.06 | ₩102,283 | ₩105,272 | ₩101,655 | ₩104,631 | +2.30% | 96만 |
|---|
| 2026.01.05 | ₩103,617 | ₩105,272 | ₩102,229 | ₩102,283 | -1.29% | 139만 |
|---|
| 2026.01.02 | ₩99,107 | ₩102,629 | ₩98,373 | ₩102,589 | +3.51% | 83.4만 |
|---|
| 2025.12.31 | ₩100,268 | ₩100,268 | ₩98,426 | ₩98,613 | -1.65% | 84.2만 |
|---|
| 2025.12.30 | ₩100,988 | ₩101,082 | ₩99,894 | ₩100,014 | -0.96% | 73.3만 |
|---|
| 2025.12.29 | ₩101,402 | ₩101,815 | ₩100,494 | ₩100,681 | -0.71% | 69.3만 |
|---|
| 2025.12.26 | ₩102,069 | ₩102,069 | ₩101,175 | ₩101,589 | -0.47% | 44.6만 |
|---|
| 2025.12.24 | ₩102,082 | ₩102,563 | ₩101,695 | ₩101,962 | -0.12% | 27.4만 |
|---|
| 2025.12.23 | ₩100,975 | ₩102,750 | ₩100,975 | ₩102,056 | +1.07% | 111.8만 |
|---|
| 2025.12.22 | ₩100,414 | ₩102,176 | ₩100,268 | ₩101,388 | +0.97% | 86.5만 |
|---|
| 2025.12.19 | ₩98,253 | ₩99,827 | ₩98,239 | ₩99,454 | +1.22% | 214.6만 |
|---|
| 2025.12.18 | ₩97,639 | ₩98,987 | ₩97,519 | ₩97,892 | +0.26% | 111.9만 |
|---|
| 2025.12.17 | ₩97,025 | ₩98,800 | ₩96,705 | ₩96,958 | -0.07% | 119.6만 |
|---|
| 2025.12.16 | ₩97,732 | ₩99,160 | ₩96,384 | ₩96,491 | -1.27% | 98.6만 |
|---|
| 2025.12.15 | ₩97,706 | ₩98,413 | ₩96,304 | ₩98,346 | +0.66% | 115.7만 |
|---|
| 2025.12.12 | ₩97,545 | ₩98,399 | ₩97,025 | ₩97,479 | -0.07% | 150.7만 |
|---|
| 2025.12.11 | ₩101,429 | ₩101,522 | ₩96,051 | ₩97,105 | -4.26% | 295.8만 |
|---|
| 2025.12.10 | ₩102,096 | ₩102,509 | ₩100,855 | ₩101,976 | -0.12% | 196.9만 |
|---|
| 2025.12.09 | ₩104,177 | ₩105,685 | ₩101,922 | ₩102,096 | -2.00% | 142만 |
|---|
| 2025.12.08 | ₩102,443 | ₩105,005 | ₩101,802 | ₩104,898 | +2.40% | 156.1만 |
|---|
| 2025.12.05 | ₩103,417 | ₩103,951 | ₩102,162 | ₩102,216 | -1.16% | 66만 |
|---|
| 2025.12.04 | ₩100,388 | ₩104,511 | ₩100,188 | ₩103,550 | +3.15% | 103.3만 |
|---|
| 2025.12.03 | ₩100,494 | ₩101,122 | ₩100,041 | ₩100,588 | +0.09% | 74.2만 |
|---|
| 2025.12.02 | ₩100,574 | ₩102,256 | ₩100,414 | ₩100,494 | -0.08% | 81.7만 |
|---|
| 2025.12.01 | ₩100,161 | ₩101,415 | ₩99,213 | ₩99,854 | -0.31% | 127.1만 |
|---|
| 2025.11.28 | ₩101,549 | ₩101,882 | ₩100,761 | ₩101,722 | +0.17% | 54.3만 |
|---|
| 2025.11.26 | ₩99,894 | ₩101,856 | ₩99,547 | ₩101,042 | +1.15% | 82.9만 |
|---|
| 2025.11.25 | ₩97,946 | ₩100,241 | ₩97,559 | ₩99,680 | +1.77% | 85.5만 |
|---|
| 2025.11.24 | ₩96,545 | ₩97,999 | ₩95,931 | ₩97,319 | +0.80% | 95.9만 |
|---|
| 2025.11.21 | ₩93,982 | ₩97,866 | ₩93,982 | ₩96,798 | +3.00% | 125.8만 |
|---|
| 2025.11.20 | ₩96,078 | ₩97,105 | ₩93,435 | ₩94,143 | -2.01% | 126.6만 |
|---|
| 2025.11.19 | ₩95,250 | ₩96,811 | ₩94,663 | ₩95,050 | -0.21% | 128.2만 |
|---|
| 2025.11.18 | ₩91,140 | ₩96,144 | ₩90,833 | ₩95,717 | +5.02% | 215.1만 |
|---|
| 2025.11.17 | ₩92,128 | ₩94,690 | ₩91,847 | ₩93,289 | +1.26% | 156.8만 |
|---|
| 2025.11.14 | ₩90,767 | ₩93,008 | ₩90,460 | ₩92,194 | +1.57% | 71.9만 |
|---|
| 2025.11.13 | ₩91,741 | ₩92,648 | ₩91,127 | ₩91,994 | +0.28% | 91.1만 |
|---|
| 2025.11.12 | ₩91,701 | ₩92,808 | ₩91,434 | ₩91,714 | +0.01% | 73.9만 |
|---|
| 2025.11.11 | ₩90,687 | ₩92,902 | ₩90,073 | ₩91,847 | +1.28% | 127만 |
|---|
| 2025.11.10 | ₩92,982 | ₩94,276 | ₩89,913 | ₩90,486 | -2.68% | 95.3만 |
|---|
| 2025.11.07 | ₩90,993 | ₩92,968 | ₩90,246 | ₩92,248 | +1.38% | 86.5만 |
|---|
| 2025.11.06 | ₩92,755 | ₩93,369 | ₩91,487 | ₩92,234 | -0.56% | 83.8만 |
|---|
| 2025.11.05 | ₩92,862 | ₩94,209 | ₩92,541 | ₩92,968 | +0.11% | 118.7만 |
|---|
| 2025.11.04 | ₩94,770 | ₩95,223 | ₩93,315 | ₩93,315 | -1.53% | 103.1만 |
|---|
| 2025.11.03 | ₩94,917 | ₩96,371 | ₩93,409 | ₩96,251 | +1.41% | 94.5만 |
|---|
| 2025.10.31 | ₩94,770 | ₩95,877 | ₩93,689 | ₩95,277 | +0.54% | 83.3만 |
|---|
| 2025.10.30 | ₩96,505 | ₩98,133 | ₩94,490 | ₩94,690 | -1.88% | 120.8만 |
|---|
| 2025.10.29 | ₩96,238 | ₩98,333 | ₩94,997 | ₩97,439 | +1.25% | 120.5만 |
|---|
| 2025.10.28 | ₩98,493 | ₩98,760 | ₩96,785 | ₩96,918 | -1.60% | 117.2만 |
|---|
| 2025.10.27 | ₩97,359 | ₩98,560 | ₩95,517 | ₩98,506 | +1.18% | 152.2만 |
|---|
| 2025.10.24 | ₩95,317 | ₩98,253 | ₩94,703 | ₩97,132 | +1.90% | 188.9만 |
|---|
| 2025.10.23 | ₩84,348 | ₩99,213 | ₩84,348 | ₩94,676 | +12.24% | 551.9만 |
|---|
| 2025.10.22 | ₩85,736 | ₩87,297 | ₩85,042 | ₩85,055 | -0.79% | 157.7만 |
|---|
| 2025.10.21 | ₩84,828 | ₩86,163 | ₩84,735 | ₩85,549 | +0.85% | 96.8만 |
|---|
| 2025.10.20 | ₩83,067 | ₩84,588 | ₩82,480 | ₩84,361 | +1.56% | 65.2만 |
|---|
| 2025.10.17 | ₩81,266 | ₩82,507 | ₩81,159 | ₩82,427 | +1.43% | 80.4만 |
|---|
| 2025.10.16 | ₩83,654 | ₩84,054 | ₩81,506 | ₩81,679 | -2.36% | 73.5만 |
|---|
| 2025.10.15 | ₩83,734 | ₩84,708 | ₩82,200 | ₩83,240 | -0.59% | 58.3만 |
|---|
| 2025.10.14 | ₩82,253 | ₩84,054 | ₩81,773 | ₩83,401 | +1.40% | 59.8만 |
|---|
| 2025.10.13 | ₩83,668 | ₩84,361 | ₩82,320 | ₩83,267 | -0.48% | 88.5만 |
|---|
| 2025.10.10 | ₩86,043 | ₩86,470 | ₩82,693 | ₩82,787 | -3.78% | 83.5만 |
|---|