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 | ₩113,594 | ₩114,301 | ₩111,967 | ₩113,301 | -0.26% | 83.5만 |
| 2026.10.08 | ₩111,327 | ₩113,768 | ₩110,847 | ₩113,528 | +1.98% | 66.4만 |
| 2026.10.07 | ₩113,354 | ₩113,394 | ₩110,834 | ₩111,887 | -1.29% | 76.5만 |
| 2026.10.06 | ₩114,888 | ₩116,235 | ₩113,461 | ₩114,701 | -0.16% | 85.1만 |
| 2026.10.05 | ₩114,621 | ₩116,622 | ₩113,528 | ₩114,555 | -0.06% | 104.6만 |
| 2026.10.02 | ₩116,902 | ₩116,902 | ₩113,848 | ₩115,235 | -1.43% | 99.9만 |
| 2026.10.01 | ₩112,688 | ₩115,848 | ₩111,981 | ₩115,675 | +2.65% | 108.9만 |
| 2026.09.30 | ₩112,581 | ₩112,701 | ₩110,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,914 |
| -0.59% |
| 114.8만 |
| 2026.09.29 | ₩111,781 | ₩113,541 | ₩111,167 | ₩112,487 | +0.63% | 79.2만 |
|---|
| 2026.09.28 | ₩113,754 | ₩114,368 | ₩111,594 | ₩112,207 | -1.36% | 89.4만 |
|---|
| 2026.09.25 | ₩113,834 | ₩115,021 | ₩112,381 | ₩114,421 | +0.52% | 86.4만 |
|---|
| 2026.09.24 | ₩114,408 | ₩115,448 | ₩113,248 | ₩113,954 | -0.40% | 63.4만 |
|---|
| 2026.09.23 | ₩114,221 | ₩117,248 | ₩114,221 | ₩114,848 | +0.55% | 74.1만 |
|---|
| 2026.09.22 | ₩116,528 | ₩116,702 | ₩113,354 | ₩114,661 | -1.60% | 94만 |
|---|
| 2026.09.21 | ₩118,355 | ₩119,435 | ₩115,275 | ₩115,941 | -2.04% | 103.2만 |
|---|
| 2026.09.18 | ₩117,568 | ₩118,222 | ₩115,848 | ₩117,555 | -0.01% | 183.7만 |
|---|
| 2026.09.17 | ₩123,156 | ₩123,316 | ₩116,728 | ₩117,408 | -4.67% | 109.7만 |
|---|
| 2026.09.16 | ₩122,143 | ₩124,023 | ₩120,769 | ₩121,462 | -0.56% | 79.2만 |
|---|
| 2026.09.15 | ₩123,289 | ₩123,516 | ₩120,569 | ₩121,836 | -1.18% | 83.4만 |
|---|
| 2026.09.14 | ₩122,183 | ₩123,209 | ₩120,889 | ₩121,382 | -0.65% | 88.4만 |
|---|
| 2026.09.11 | ₩122,929 | ₩123,703 | ₩120,956 | ₩123,676 | +0.61% | 85.1만 |
|---|
| 2026.09.10 | ₩120,076 | ₩121,196 | ₩118,489 | ₩119,782 | -0.24% | 109.2만 |
|---|
| 2026.09.09 | ₩120,796 | ₩121,462 | ₩120,022 | ₩120,582 | -0.18% | 59.2만 |
|---|
| 2026.09.08 | ₩122,289 | ₩122,663 | ₩120,356 | ₩121,729 | -0.46% | 54.1만 |
|---|
| 2026.09.04 | ₩122,876 | ₩124,210 | ₩122,249 | ₩122,663 | -0.17% | 51.3만 |
|---|
| 2026.09.03 | ₩124,356 | ₩124,356 | ₩121,836 | ₩123,263 | -0.88% | 74.2만 |
|---|
| 2026.09.02 | ₩122,489 | ₩125,036 | ₩121,302 | ₩122,356 | -0.11% | 79만 |
|---|
| 2026.09.01 | ₩123,316 | ₩125,357 | ₩122,596 | ₩122,796 | -0.42% | 67.9만 |
|---|
| 2026.08.31 | ₩126,063 | ₩126,970 | ₩123,009 | ₩123,583 | -1.97% | 83.6만 |
|---|
| 2026.08.28 | ₩128,050 | ₩128,050 | ₩125,063 | ₩126,517 | -1.20% | 67.9만 |
|---|
| 2026.08.27 | ₩126,077 | ₩127,424 | ₩124,063 | ₩126,303 | +0.18% | 51.8만 |
|---|
| 2026.08.26 | ₩125,877 | ₩127,037 | ₩124,703 | ₩126,197 | +0.25% | 54.1만 |
|---|
| 2026.08.25 | ₩125,477 | ₩125,997 | ₩123,196 | ₩124,863 | -0.49% | 78.1만 |
|---|
| 2026.08.24 | ₩125,170 | ₩127,037 | ₩122,276 | ₩123,450 | -1.37% | 59.7만 |
|---|
| 2026.08.21 | ₩126,397 | ₩126,410 | ₩123,996 | ₩125,170 | -0.97% | 107.8만 |
|---|
| 2026.08.20 | ₩129,557 | ₩129,557 | ₩124,770 | ₩125,503 | -3.13% | 101.1만 |
|---|
| 2026.08.19 | ₩135,958 | ₩136,439 | ₩130,197 | ₩130,411 | -4.08% | 71.1만 |
|---|
| 2026.08.18 | ₩136,012 | ₩137,772 | ₩134,158 | ₩134,932 | -0.79% | 57.6만 |
|---|
| 2026.08.17 | ₩138,479 | ₩139,492 | ₩137,025 | ₩137,492 | -0.71% | 69.3만 |
|---|
| 2026.08.14 | ₩136,599 | ₩138,852 | ₩135,225 | ₩138,786 | +1.60% | 67.7만 |
|---|
| 2026.08.13 | ₩136,932 | ₩137,986 | ₩134,558 | ₩136,439 | -0.36% | 56.9만 |
|---|
| 2026.08.12 | ₩137,199 | ₩137,199 | ₩133,878 | ₩136,439 | -0.55% | 48.9만 |
|---|
| 2026.08.11 | ₩134,585 | ₩136,372 | ₩133,731 | ₩134,038 | -0.41% | 50.9만 |
|---|
| 2026.08.10 | ₩137,932 | ₩138,479 | ₩133,505 | ₩134,465 | -2.51% | 91.3만 |
|---|
| 2026.08.07 | ₩137,852 | ₩138,426 | ₩134,598 | ₩137,932 | +0.06% | 53.4만 |
|---|
| 2026.08.06 | ₩138,959 | ₩143,480 | ₩136,785 | ₩137,332 | -1.17% | 94.7만 |
|---|
| 2026.08.05 | ₩139,372 | ₩141,573 | ₩137,812 | ₩139,132 | -0.17% | 68.1만 |
|---|
| 2026.08.04 | ₩136,892 | ₩140,346 | ₩136,065 | ₩138,879 | +1.45% | 88.5만 |
|---|
| 2026.08.03 | ₩136,505 | ₩138,359 | ₩134,572 | ₩136,399 | -0.08% | 136.3만 |
|---|
| 2026.07.31 | ₩136,919 | ₩139,399 | ₩133,851 | ₩137,292 | +0.27% | 154.6만 |
|---|
| 2026.07.30 | ₩142,946 | ₩143,613 | ₩132,038 | ₩137,239 | -3.99% | 189.1만 |
|---|
| 2026.07.29 | ₩146,427 | ₩146,427 | ₩139,519 | ₩140,839 | -3.82% | 146.2만 |
|---|
| 2026.07.28 | ₩146,294 | ₩146,987 | ₩143,240 | ₩146,734 | +0.30% | 114.9만 |
|---|
| 2026.07.27 | ₩147,974 | ₩149,014 | ₩143,186 | ₩146,320 | -1.12% | 141.8만 |
|---|
| 2026.07.24 | ₩146,867 | ₩147,721 | ₩145,120 | ₩147,067 | +0.14% | 77.3만 |
|---|
| 2026.07.23 | ₩143,560 | ₩148,041 | ₩142,280 | ₩146,547 | +2.08% | 144만 |
|---|
| 2026.07.22 | ₩144,653 | ₩146,454 | ₩142,133 | ₩142,186 | -1.71% | 109.7만 |
|---|
| 2026.07.21 | ₩142,346 | ₩146,400 | ₩141,720 | ₩144,920 | +1.81% | 176.2만 |
|---|
| 2026.07.20 | ₩140,653 | ₩142,240 | ₩138,932 | ₩140,999 | +0.25% | 194.4만 |
|---|
| 2026.07.17 | ₩134,425 | ₩139,212 | ₩132,291 | ₩138,439 | +2.99% | 77만 |
|---|
| 2026.07.16 | ₩135,785 | ₩137,972 | ₩133,718 | ₩135,612 | -0.13% | 104.1만 |
|---|
| 2026.07.15 | ₩135,852 | ₩138,039 | ₩134,558 | ₩136,999 | +0.84% | 83.2만 |
|---|
| 2026.07.14 | ₩134,838 | ₩136,665 | ₩133,398 | ₩135,865 | +0.76% | 102.2만 |
|---|
| 2026.07.13 | ₩130,918 | ₩132,758 | ₩130,051 | ₩132,291 | +1.05% | 84.7만 |
|---|
| 2026.07.10 | ₩132,731 | ₩133,278 | ₩129,811 | ₩132,224 | -0.38% | 70.5만 |
|---|
| 2026.07.09 | ₩131,971 | ₩134,065 | ₩130,424 | ₩133,025 | +0.80% | 56.5만 |
|---|
| 2026.07.08 | ₩131,931 | ₩133,878 | ₩130,571 | ₩131,398 | -0.40% | 123.9만 |
|---|
| 2026.07.07 | ₩134,065 | ₩134,505 | ₩129,811 | ₩133,505 | -0.42% | 105.4만 |
|---|
| 2026.07.06 | ₩132,985 | ₩136,652 | ₩132,798 | ₩135,092 | +1.58% | 151.9만 |
|---|
| 2026.07.02 | ₩132,024 | ₩133,945 | ₩129,731 | ₩132,438 | +0.31% | 92.2만 |
|---|
| 2026.07.01 | ₩133,358 | ₩134,131 | ₩130,798 | ₩130,811 | -1.91% | 76.8만 |
|---|
| 2026.06.30 | ₩132,558 | ₩134,398 | ₩131,731 | ₩133,438 | +0.66% | 75.3만 |
|---|
| 2026.06.29 | ₩128,317 | ₩132,024 | ₩128,104 | ₩131,878 | +2.77% | 103.7만 |
|---|
| 2026.06.26 | ₩127,984 | ₩129,317 | ₩126,463 | ₩128,717 | +0.57% | 141.9만 |
|---|
| 2026.06.25 | ₩128,597 | ₩130,224 | ₩125,890 | ₩128,304 | -0.23% | 131.4만 |
|---|
| 2026.06.24 | ₩128,637 | ₩130,491 | ₩126,690 | ₩127,330 | -1.02% | 119.2만 |
|---|
| 2026.06.23 | ₩126,650 | ₩132,024 | ₩126,223 | ₩128,184 | +1.21% | 115만 |
|---|
| 2026.06.22 | ₩130,784 | ₩132,785 | ₩127,210 | ₩132,238 | +1.11% | 149.6만 |
|---|
| 2026.06.18 | ₩134,211 | ₩134,612 | ₩129,491 | ₩130,197 | -2.99% | 233.3만 |
|---|
| 2026.06.17 | ₩130,678 | ₩135,372 | ₩130,651 | ₩133,158 | +1.90% | 93만 |
|---|
| 2026.06.16 | ₩131,411 | ₩133,171 | ₩130,798 | ₩131,211 | -0.15% | 72.5만 |
|---|
| 2026.06.15 | ₩132,158 | ₩133,478 | ₩130,117 | ₩131,531 | -0.47% | 83.9만 |
|---|
| 2026.06.12 | ₩131,211 | ₩132,678 | ₩129,477 | ₩130,304 | -0.69% | 61.8만 |
|---|
| 2026.06.11 | ₩123,409 | ₩130,331 | ₩123,409 | ₩129,837 | +5.21% | 84.1만 |
|---|
| 2026.06.10 | ₩124,156 | ₩125,850 | ₩121,316 | ₩122,116 | -1.64% | 62.5만 |
|---|
| 2026.06.09 | ₩120,036 | ₩124,223 | ₩118,222 | ₩124,103 | +3.39% | 78.6만 |
|---|
| 2026.06.08 | ₩119,489 | ₩119,982 | ₩117,288 | ₩118,942 | -0.46% | 47.7만 |
|---|
| 2026.06.05 | ₩118,702 | ₩120,542 | ₩118,142 | ₩118,902 | +0.17% | 51.8만 |
|---|
| 2026.06.04 | ₩118,129 | ₩121,796 | ₩116,995 | ₩119,449 | +1.12% | 106.4만 |
|---|
| 2026.06.03 | ₩116,035 | ₩118,582 | ₩116,008 | ₩117,448 | +1.22% | 63.7만 |
|---|
| 2026.06.02 | ₩118,022 | ₩120,516 | ₩116,675 | ₩117,408 | -0.52% | 65.5만 |
|---|
| 2026.06.01 | ₩119,422 | ₩119,422 | ₩115,355 | ₩118,169 | -1.05% | 107.3만 |
|---|
| 2026.05.29 | ₩121,462 | ₩122,303 | ₩119,262 | ₩119,742 | -1.42% | 137.5만 |
|---|
| 2026.05.28 | ₩117,835 | ₩122,729 | ₩116,582 | ₩121,462 | +3.08% | 120.8만 |
|---|
| 2026.05.27 | ₩117,582 | ₩118,662 | ₩114,701 | ₩117,622 | +0.03% | 76.1만 |
|---|
| 2026.05.26 | ₩116,088 | ₩118,902 | ₩115,901 | ₩117,302 | +1.05% | 61.2만 |
|---|
| 2026.05.22 | ₩113,634 | ₩115,875 | ₩111,607 | ₩114,941 | +1.15% | 81.7만 |
|---|
| 2026.05.21 | ₩113,354 | ₩114,701 | ₩110,167 | ₩113,034 | -0.28% | 115.1만 |
|---|
| 2026.05.20 | ₩118,769 | ₩121,196 | ₩113,301 | ₩114,448 | -3.64% | 178.1만 |
|---|
| 2026.05.19 | ₩118,395 | ₩119,235 | ₩116,715 | ₩117,755 | -0.54% | 88만 |
|---|
| 2026.05.18 | ₩118,449 | ₩120,182 | ₩117,728 | ₩119,062 | +0.52% | 90.8만 |
|---|
| 2026.05.15 | ₩122,236 | ₩122,409 | ₩117,822 | ₩118,222 | -3.28% | 75.2만 |
|---|
| 2026.05.14 | ₩124,196 | ₩125,090 | ₩121,703 | ₩123,329 | -0.70% | 58.5만 |
|---|
| 2026.05.13 | ₩123,623 | ₩125,370 | ₩120,756 | ₩123,450 | -0.14% | 98.6만 |
|---|
| 2026.05.12 | ₩125,530 | ₩125,890 | ₩120,889 | ₩123,289 | -1.78% | 89.9만 |
|---|
| 2026.05.11 | ₩126,743 | ₩126,837 | ₩124,236 | ₩125,557 | -0.94% | 66.5만 |
|---|
| 2026.05.08 | ₩128,610 | ₩129,077 | ₩126,503 | ₩127,117 | -1.16% | 90.5만 |
|---|
| 2026.05.07 | ₩129,277 | ₩129,531 | ₩126,450 | ₩127,717 | -1.21% | 88.9만 |
|---|
| 2026.05.06 | ₩126,197 | ₩129,491 | ₩126,197 | ₩128,664 | +1.95% | 88.8만 |
|---|
| 2026.05.05 | ₩122,276 | ₩125,210 | ₩121,262 | ₩123,836 | +1.28% | 67.8만 |
|---|
| 2026.05.04 | ₩121,436 | ₩124,343 | ₩118,462 | ₩120,942 | -0.41% | 89.6만 |
|---|
| 2026.05.01 | ₩125,277 | ₩125,863 | ₩122,769 | ₩122,996 | -1.82% | 110.1만 |
|---|
| 2026.04.30 | ₩121,849 | ₩125,450 | ₩121,743 | ₩125,183 | +2.74% | 130.3만 |
|---|
| 2026.04.29 | ₩125,196 | ₩125,196 | ₩119,862 | ₩120,742 | -3.56% | 120.6만 |
|---|
| 2026.04.28 | ₩123,209 | ₩124,170 | ₩121,342 | ₩124,103 | +0.73% | 105.4만 |
|---|
| 2026.04.27 | ₩119,649 | ₩123,356 | ₩119,595 | ₩123,089 | +2.88% | 115.1만 |
|---|
| 2026.04.24 | ₩120,409 | ₩121,049 | ₩116,782 | ₩119,209 | -1.00% | 160.8만 |
|---|
| 2026.04.23 | ₩121,316 | ₩131,038 | ₩117,675 | ₩121,783 | +0.38% | 321.3만 |
|---|
| 2026.04.22 | ₩118,289 | ₩119,462 | ₩114,394 | ₩116,221 | -1.75% | 208.5만 |
|---|
| 2026.04.21 | ₩117,475 | ₩120,796 | ₩114,741 | ₩116,262 | -1.03% | 113.9만 |
|---|
| 2026.04.20 | ₩117,688 | ₩120,102 | ₩117,222 | ₩119,382 | +1.44% | 110.2만 |
|---|
| 2026.04.17 | ₩111,661 | ₩118,369 | ₩111,661 | ₩118,369 | +6.01% | 173.6만 |
|---|
| 2026.04.16 | ₩110,941 | ₩112,287 | ₩108,393 | ₩110,674 | -0.24% | 124.7만 |
|---|
| 2026.04.15 | ₩112,981 | ₩114,301 | ₩110,367 | ₩111,074 | -1.69% | 72.1만 |
|---|
| 2026.04.14 | ₩112,514 | ₩114,408 | ₩111,514 | ₩113,328 | +0.72% | 102.2만 |
|---|
| 2026.04.13 | ₩111,687 | ₩112,394 | ₩110,620 | ₩112,247 | +0.50% | 60.4만 |
|---|
| 2026.04.10 | ₩112,901 | ₩112,901 | ₩109,674 | ₩111,474 | -1.26% | 53.1만 |
|---|
| 2026.04.09 | ₩110,740 | ₩113,074 | ₩110,194 | ₩112,567 | +1.65% | 61.8만 |
|---|
| 2026.04.08 | ₩110,660 | ₩112,981 | ₩110,554 | ₩111,101 | +0.40% | 116.7만 |
|---|
| 2026.04.07 | ₩105,646 | ₩107,260 | ₩104,899 | ₩106,606 | +0.91% | 113.1만 |
|---|
| 2026.04.06 | ₩105,740 | ₩106,366 | ₩103,633 | ₩106,046 | +0.29% | 114.8만 |
|---|
| 2026.04.02 | ₩108,393 | ₩110,234 | ₩104,979 | ₩105,633 | -2.55% | 135.5만 |
|---|
| 2026.04.01 | ₩109,874 | ₩111,741 | ₩109,367 | ₩110,140 | +0.24% | 153.6만 |
|---|
| 2026.03.31 | ₩104,393 | ₩108,620 | ₩103,552 | ₩107,927 | +3.39% | 154.4만 |
|---|
| 2026.03.30 | ₩106,273 | ₩106,273 | ₩101,712 | ₩102,766 | -3.30% | 113만 |
|---|
| 2026.03.27 | ₩105,766 | ₩107,553 | ₩104,953 | ₩105,860 | +0.09% | 83.4만 |
|---|
| 2026.03.26 | ₩108,833 | ₩109,327 | ₩106,860 | ₩107,407 | -1.31% | 106.9만 |
|---|
| 2026.03.25 | ₩109,060 | ₩109,740 | ₩107,727 | ₩109,674 | +0.56% | 81.4만 |
|---|
| 2026.03.24 | ₩105,086 | ₩108,100 | ₩104,473 | ₩107,913 | +2.69% | 88.1만 |
|---|
| 2026.03.23 | ₩106,646 | ₩108,780 | ₩105,406 | ₩105,700 | -0.89% | 85.8만 |
|---|
| 2026.03.20 | ₩104,686 | ₩105,593 | ₩103,406 | ₩105,099 | +0.39% | 271.7만 |
|---|
| 2026.03.19 | ₩106,500 | ₩107,353 | ₩103,299 | ₩104,899 | -1.50% | 128.4만 |
|---|
| 2026.03.18 | ₩108,207 | ₩109,340 | ₩107,780 | ₩108,127 | -0.07% | 65.6만 |
|---|
| 2026.03.17 | ₩109,580 | ₩110,420 | ₩106,646 | ₩107,967 | -1.47% | 102만 |
|---|
| 2026.03.16 | ₩106,486 | ₩109,407 | ₩106,486 | ₩109,114 | +2.47% | 103.9만 |
|---|
| 2026.03.13 | ₩111,074 | ₩111,661 | ₩102,286 | ₩105,473 | -5.04% | 251.3만 |
|---|
| 2026.03.12 | ₩110,901 | ₩111,434 | ₩108,473 | ₩110,220 | -0.61% | 143.8만 |
|---|
| 2026.03.11 | ₩114,635 | ₩115,008 | ₩112,354 | ₩112,861 | -1.55% | 127.5만 |
|---|
| 2026.03.10 | ₩116,155 | ₩117,528 | ₩114,821 | ₩115,688 | -0.40% | 124.1만 |
|---|
| 2026.03.09 | ₩117,022 | ₩117,062 | ₩114,128 | ₩115,901 | -0.96% | 195.3만 |
|---|
| 2026.03.06 | ₩117,208 | ₩119,035 | ₩115,581 | ₩118,129 | +0.79% | 120.2만 |
|---|
| 2026.03.05 | ₩121,236 | ₩122,423 | ₩117,035 | ₩118,995 | -1.85% | 141만 |
|---|
| 2026.03.04 | ₩123,943 | ₩124,703 | ₩120,969 | ₩122,183 | -1.42% | 167.2만 |
|---|
| 2026.03.03 | ₩123,730 | ₩124,236 | ₩120,249 | ₩122,596 | -0.92% | 102.6만 |
|---|
| 2026.03.02 | ₩126,690 | ₩126,983 | ₩124,476 | ₩126,330 | -0.28% | 126.8만 |
|---|
| 2026.02.27 | ₩124,330 | ₩125,210 | ₩123,023 | ₩123,610 | -0.58% | 128.5만 |
|---|
| 2026.02.26 | ₩122,436 | ₩125,597 | ₩121,689 | ₩125,090 | +2.17% | 125.7만 |
|---|
| 2026.02.25 | ₩125,970 | ₩125,970 | ₩121,916 | ₩123,676 | -1.82% | 125.2만 |
|---|
| 2026.02.24 | ₩121,209 | ₩124,023 | ₩121,209 | ₩123,263 | +1.69% | 123.8만 |
|---|
| 2026.02.23 | ₩119,515 | ₩122,316 | ₩118,862 | ₩121,236 | +1.44% | 123.7만 |
|---|
| 2026.02.20 | ₩116,181 | ₩120,249 | ₩115,501 | ₩119,942 | +3.24% | 116.5만 |
|---|
| 2026.02.19 | ₩116,622 | ₩117,648 | ₩113,901 | ₩116,275 | -0.30% | 137.5만 |
|---|
| 2026.02.18 | ₩118,849 | ₩120,276 | ₩116,328 | ₩117,182 | -1.40% | 143.2만 |
|---|
| 2026.02.17 | ₩119,889 | ₩120,356 | ₩117,862 | ₩118,662 | -1.02% | 130.6만 |
|---|
| 2026.02.13 | ₩118,755 | ₩121,329 | ₩118,542 | ₩119,742 | +0.83% | 151.9만 |
|---|
| 2026.02.12 | ₩119,502 | ₩124,210 | ₩118,475 | ₩118,622 | -0.74% | 183.9만 |
|---|
| 2026.02.11 | ₩117,222 | ₩118,689 | ₩115,901 | ₩117,155 | -0.06% | 87.4만 |
|---|
| 2026.02.10 | ₩114,915 | ₩116,702 | ₩113,754 | ₩115,861 | +0.82% | 108.9만 |
|---|
| 2026.02.09 | ₩114,488 | ₩115,528 | ₩113,888 | ₩114,768 | +0.24% | 102만 |
|---|
| 2026.02.06 | ₩112,514 | ₩115,061 | ₩112,167 | ₩114,688 | +1.93% | 90.3만 |
|---|
| 2026.02.05 | ₩109,100 | ₩111,087 | ₩108,513 | ₩110,954 | +1.70% | 99.5만 |
|---|
| 2026.02.04 | ₩110,820 | ₩111,514 | ₩107,540 | ₩110,074 | -0.67% | 103.9만 |
|---|
| 2026.02.03 | ₩109,354 | ₩111,101 | ₩108,260 | ₩110,674 | +1.21% | 123.2만 |
|---|
| 2026.02.02 | ₩109,380 | ₩110,154 | ₩106,686 | ₩108,807 | -0.52% | 166.6만 |
|---|
| 2026.01.30 | ₩112,621 | ₩113,408 | ₩109,434 | ₩110,434 | -1.94% | 163.7만 |
|---|
| 2026.01.29 | ₩112,007 | ₩117,355 | ₩109,754 | ₩112,768 | +0.68% | 356.4만 |
|---|
| 2026.01.28 | ₩109,007 | ₩109,754 | ₩106,793 | ₩106,993 | -1.85% | 266만 |
|---|
| 2026.01.27 | ₩110,074 | ₩110,754 | ₩108,687 | ₩108,780 | -1.18% | 134.5만 |
|---|
| 2026.01.26 | ₩112,207 | ₩112,207 | ₩108,420 | ₩109,380 | -2.52% | 152.4만 |
|---|
| 2026.01.23 | ₩111,341 | ₩112,261 | ₩110,367 | ₩112,221 | +0.79% | 81.1만 |
|---|
| 2026.01.22 | ₩111,514 | ₩111,661 | ₩109,634 | ₩110,927 | -0.53% | 103.9만 |
|---|
| 2026.01.21 | ₩109,034 | ₩111,501 | ₩108,500 | ₩110,274 | +1.14% | 89.5만 |
|---|
| 2026.01.20 | ₩108,793 | ₩110,234 | ₩107,353 | ₩108,380 | -0.38% | 109.4만 |
|---|
| 2026.01.16 | ₩112,834 | ₩112,834 | ₩108,500 | ₩110,140 | -2.39% | 125.6만 |
|---|
| 2026.01.15 | ₩111,567 | ₩112,874 | ₩111,461 | ₩112,367 | +0.72% | 115.6만 |
|---|
| 2026.01.14 | ₩109,980 | ₩111,674 | ₩109,314 | ₩111,167 | +1.08% | 96.5만 |
|---|
| 2026.01.13 | ₩110,594 | ₩111,661 | ₩109,954 | ₩110,100 | -0.45% | 84.6만 |
|---|
| 2026.01.12 | ₩107,807 | ₩110,047 | ₩107,567 | ₩109,527 | +1.60% | 118만 |
|---|
| 2026.01.09 | ₩106,500 | ₩107,993 | ₩106,393 | ₩107,687 | +1.11% | 119.8만 |
|---|
| 2026.01.08 | ₩107,233 | ₩108,127 | ₩104,766 | ₩105,873 | -1.27% | 146.3만 |
|---|
| 2026.01.07 | ₩105,273 | ₩105,660 | ₩103,606 | ₩105,593 | +0.30% | 152만 |
|---|
| 2026.01.06 | ₩102,219 | ₩105,206 | ₩101,592 | ₩104,566 | +2.30% | 96만 |
|---|
| 2026.01.05 | ₩103,552 | ₩105,206 | ₩102,166 | ₩102,219 | -1.29% | 139만 |
|---|
| 2026.01.02 | ₩99,045 | ₩102,566 | ₩98,312 | ₩102,526 | +3.51% | 83.4만 |
|---|
| 2025.12.31 | ₩100,205 | ₩100,205 | ₩98,365 | ₩98,552 | -1.65% | 84.2만 |
|---|
| 2025.12.30 | ₩100,925 | ₩101,019 | ₩99,832 | ₩99,952 | -0.96% | 73.3만 |
|---|
| 2025.12.29 | ₩101,339 | ₩101,752 | ₩100,432 | ₩100,619 | -0.71% | 69.3만 |
|---|
| 2025.12.26 | ₩102,006 | ₩102,006 | ₩101,112 | ₩101,525 | -0.47% | 44.6만 |
|---|
| 2025.12.24 | ₩102,019 | ₩102,499 | ₩101,632 | ₩101,899 | -0.12% | 27.4만 |
|---|
| 2025.12.23 | ₩100,912 | ₩102,686 | ₩100,912 | ₩101,992 | +1.07% | 111.8만 |
|---|
| 2025.12.22 | ₩100,352 | ₩102,112 | ₩100,205 | ₩101,325 | +0.97% | 86.5만 |
|---|
| 2025.12.19 | ₩98,191 | ₩99,765 | ₩98,178 | ₩99,392 | +1.22% | 214.6만 |
|---|
| 2025.12.18 | ₩97,578 | ₩98,925 | ₩97,458 | ₩97,831 | +0.26% | 111.9만 |
|---|
| 2025.12.17 | ₩96,965 | ₩98,738 | ₩96,645 | ₩96,898 | -0.07% | 119.6만 |
|---|
| 2025.12.16 | ₩97,671 | ₩99,098 | ₩96,324 | ₩96,431 | -1.27% | 98.6만 |
|---|
| 2025.12.15 | ₩97,645 | ₩98,352 | ₩96,244 | ₩98,285 | +0.66% | 115.7만 |
|---|
| 2025.12.12 | ₩97,485 | ₩98,338 | ₩96,965 | ₩97,418 | -0.07% | 150.7만 |
|---|
| 2025.12.11 | ₩101,365 | ₩101,459 | ₩95,991 | ₩97,045 | -4.26% | 295.8만 |
|---|
| 2025.12.10 | ₩102,032 | ₩102,446 | ₩100,792 | ₩101,912 | -0.12% | 196.9만 |
|---|
| 2025.12.09 | ₩104,113 | ₩105,620 | ₩101,859 | ₩102,032 | -2.00% | 142만 |
|---|
| 2025.12.08 | ₩102,379 | ₩104,939 | ₩101,739 | ₩104,833 | +2.40% | 156.1만 |
|---|
| 2025.12.05 | ₩103,352 | ₩103,886 | ₩102,099 | ₩102,152 | -1.16% | 66만 |
|---|
| 2025.12.04 | ₩100,325 | ₩104,446 | ₩100,125 | ₩103,486 | +3.15% | 103.3만 |
|---|
| 2025.12.03 | ₩100,432 | ₩101,059 | ₩99,978 | ₩100,525 | +0.09% | 74.2만 |
|---|
| 2025.12.02 | ₩100,512 | ₩102,192 | ₩100,352 | ₩100,432 | -0.08% | 81.7만 |
|---|
| 2025.12.01 | ₩100,099 | ₩101,352 | ₩99,152 | ₩99,792 | -0.31% | 127.1만 |
|---|
| 2025.11.28 | ₩101,485 | ₩101,819 | ₩100,699 | ₩101,659 | +0.17% | 54.3만 |
|---|
| 2025.11.26 | ₩99,832 | ₩101,792 | ₩99,485 | ₩100,979 | +1.15% | 82.9만 |
|---|
| 2025.11.25 | ₩97,885 | ₩100,179 | ₩97,498 | ₩99,618 | +1.77% | 85.5만 |
|---|
| 2025.11.24 | ₩96,485 | ₩97,938 | ₩95,871 | ₩97,258 | +0.80% | 95.9만 |
|---|
| 2025.11.21 | ₩93,924 | ₩97,805 | ₩93,924 | ₩96,738 | +3.00% | 125.8만 |
|---|
| 2025.11.20 | ₩96,018 | ₩97,045 | ₩93,377 | ₩94,084 | -2.01% | 126.6만 |
|---|
| 2025.11.19 | ₩95,191 | ₩96,751 | ₩94,604 | ₩94,991 | -0.21% | 128.2만 |
|---|
| 2025.11.18 | ₩91,084 | ₩96,084 | ₩90,777 | ₩95,658 | +5.02% | 215.1만 |
|---|
| 2025.11.17 | ₩92,070 | ₩94,631 | ₩91,790 | ₩93,231 | +1.26% | 156.8만 |
|---|
| 2025.11.14 | ₩90,710 | ₩92,951 | ₩90,403 | ₩92,137 | +1.57% | 71.9만 |
|---|
| 2025.11.13 | ₩91,684 | ₩92,590 | ₩91,070 | ₩91,937 | +0.28% | 91.1만 |
|---|
| 2025.11.12 | ₩91,644 | ₩92,750 | ₩91,377 | ₩91,657 | +0.01% | 73.9만 |
|---|
| 2025.11.11 | ₩90,630 | ₩92,844 | ₩90,017 | ₩91,790 | +1.28% | 127만 |
|---|
| 2025.11.10 | ₩92,924 | ₩94,217 | ₩89,857 | ₩90,430 | -2.68% | 95.3만 |
|---|
| 2025.11.07 | ₩90,937 | ₩92,911 | ₩90,190 | ₩92,190 | +1.38% | 86.5만 |
|---|
| 2025.11.06 | ₩92,697 | ₩93,311 | ₩91,430 | ₩92,177 | -0.56% | 83.8만 |
|---|
| 2025.11.05 | ₩92,804 | ₩94,151 | ₩92,484 | ₩92,911 | +0.11% | 118.7만 |
|---|
| 2025.11.04 | ₩94,711 | ₩95,164 | ₩93,257 | ₩93,257 | -1.53% | 103.1만 |
|---|
| 2025.11.03 | ₩94,858 | ₩96,311 | ₩93,351 | ₩96,191 | +1.41% | 94.5만 |
|---|
| 2025.10.31 | ₩94,711 | ₩95,818 | ₩93,631 | ₩95,218 | +0.54% | 83.3만 |
|---|
| 2025.10.30 | ₩96,445 | ₩98,071 | ₩94,431 | ₩94,631 | -1.88% | 120.8만 |
|---|
| 2025.10.29 | ₩96,178 | ₩98,272 | ₩94,938 | ₩97,378 | +1.25% | 120.5만 |
|---|
| 2025.10.28 | ₩98,432 | ₩98,698 | ₩96,725 | ₩96,858 | -1.60% | 117.2만 |
|---|
| 2025.10.27 | ₩97,298 | ₩98,498 | ₩95,458 | ₩98,445 | +1.18% | 152.2만 |
|---|
| 2025.10.24 | ₩95,258 | ₩98,191 | ₩94,644 | ₩97,071 | +1.90% | 188.9만 |
|---|
| 2025.10.23 | ₩84,296 | ₩99,152 | ₩84,296 | ₩94,617 | +12.24% | 551.9만 |
|---|
| 2025.10.22 | ₩85,683 | ₩87,243 | ₩84,989 | ₩85,002 | -0.79% | 157.7만 |
|---|
| 2025.10.21 | ₩84,776 | ₩86,109 | ₩84,682 | ₩85,496 | +0.85% | 96.8만 |
|---|
| 2025.10.20 | ₩83,015 | ₩84,536 | ₩82,429 | ₩84,309 | +1.56% | 65.2만 |
|---|
| 2025.10.17 | ₩81,215 | ₩82,455 | ₩81,108 | ₩82,375 | +1.43% | 80.4만 |
|---|
| 2025.10.16 | ₩83,602 | ₩84,002 | ₩81,455 | ₩81,628 | -2.36% | 73.5만 |
|---|
| 2025.10.15 | ₩83,682 | ₩84,656 | ₩82,149 | ₩83,189 | -0.59% | 58.3만 |
|---|
| 2025.10.14 | ₩82,202 | ₩84,002 | ₩81,722 | ₩83,349 | +1.40% | 59.8만 |
|---|
| 2025.10.13 | ₩83,615 | ₩84,309 | ₩82,269 | ₩83,215 | -0.48% | 88.5만 |
|---|
| 2025.10.10 | ₩85,989 | ₩86,416 | ₩82,642 | ₩82,735 | -3.78% | 83.5만 |
|---|