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 | ₩113,702 | ₩114,409 | ₩112,073 | ₩113,408 | -0.26% | 83.5만 |
| 2026.10.08 | ₩111,432 | ₩113,875 | ₩110,952 | ₩113,635 | +1.98% | 66.4만 |
| 2026.10.07 | ₩113,461 | ₩113,501 | ₩110,939 | ₩111,993 | -1.29% | 76.5만 |
| 2026.10.06 | ₩114,996 | ₩116,345 | ₩113,568 | ₩114,810 | -0.16% | 85.1만 |
| 2026.10.05 | ₩114,729 | ₩116,732 | ₩113,635 | ₩114,663 | -0.06% | 104.6만 |
| 2026.10.02 | ₩117,012 | ₩117,012 | ₩113,955 | ₩115,344 | -1.43% | 99.9만 |
| 2026.10.01 | ₩112,794 | ₩115,958 | ₩112,087 | ₩115,784 | +2.65% | 108.9만 |
| 2026.09.30 | ₩112,687 | ₩112,807 | ₩110,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,020 |
| -0.59% |
| 114.8만 |
| 2026.09.29 | ₩111,886 | ₩113,648 | ₩111,272 | ₩112,594 | +0.63% | 79.2만 |
|---|
| 2026.09.28 | ₩113,862 | ₩114,476 | ₩111,699 | ₩112,313 | -1.36% | 89.4만 |
|---|
| 2026.09.25 | ₩113,942 | ₩115,130 | ₩112,487 | ₩114,529 | +0.52% | 86.4만 |
|---|
| 2026.09.24 | ₩114,516 | ₩115,557 | ₩113,355 | ₩114,062 | -0.40% | 63.4만 |
|---|
| 2026.09.23 | ₩114,329 | ₩117,359 | ₩114,329 | ₩114,956 | +0.55% | 74.1만 |
|---|
| 2026.09.22 | ₩116,638 | ₩116,812 | ₩113,461 | ₩114,770 | -1.60% | 94만 |
|---|
| 2026.09.21 | ₩118,467 | ₩119,548 | ₩115,384 | ₩116,051 | -2.04% | 103.2만 |
|---|
| 2026.09.18 | ₩117,679 | ₩118,334 | ₩115,958 | ₩117,666 | -0.01% | 183.7만 |
|---|
| 2026.09.17 | ₩123,272 | ₩123,433 | ₩116,839 | ₩117,519 | -4.67% | 109.7만 |
|---|
| 2026.09.16 | ₩122,258 | ₩124,140 | ₩120,883 | ₩121,577 | -0.56% | 79.2만 |
|---|
| 2026.09.15 | ₩123,406 | ₩123,633 | ₩120,683 | ₩121,951 | -1.18% | 83.4만 |
|---|
| 2026.09.14 | ₩122,298 | ₩123,326 | ₩121,003 | ₩121,497 | -0.65% | 88.4만 |
|---|
| 2026.09.11 | ₩123,046 | ₩123,820 | ₩121,070 | ₩123,793 | +0.61% | 85.1만 |
|---|
| 2026.09.10 | ₩120,189 | ₩121,310 | ₩118,601 | ₩119,895 | -0.24% | 109.2만 |
|---|
| 2026.09.09 | ₩120,910 | ₩121,577 | ₩120,136 | ₩120,696 | -0.18% | 59.2만 |
|---|
| 2026.09.08 | ₩122,405 | ₩122,779 | ₩120,469 | ₩121,844 | -0.46% | 54.1만 |
|---|
| 2026.09.04 | ₩122,992 | ₩124,327 | ₩122,365 | ₩122,779 | -0.17% | 51.3만 |
|---|
| 2026.09.03 | ₩124,474 | ₩124,474 | ₩121,951 | ₩123,379 | -0.88% | 74.2만 |
|---|
| 2026.09.02 | ₩122,605 | ₩125,155 | ₩121,417 | ₩122,472 | -0.11% | 79만 |
|---|
| 2026.09.01 | ₩123,433 | ₩125,475 | ₩122,712 | ₩122,912 | -0.42% | 67.9만 |
|---|
| 2026.08.31 | ₩126,182 | ₩127,090 | ₩123,126 | ₩123,700 | -1.97% | 83.6만 |
|---|
| 2026.08.28 | ₩128,171 | ₩128,171 | ₩125,181 | ₩126,636 | -1.20% | 67.9만 |
|---|
| 2026.08.27 | ₩126,196 | ₩127,544 | ₩124,180 | ₩126,423 | +0.18% | 51.8만 |
|---|
| 2026.08.26 | ₩125,996 | ₩127,157 | ₩124,821 | ₩126,316 | +0.25% | 54.1만 |
|---|
| 2026.08.25 | ₩125,595 | ₩126,116 | ₩123,313 | ₩124,981 | -0.49% | 78.1만 |
|---|
| 2026.08.24 | ₩125,288 | ₩127,157 | ₩122,391 | ₩123,566 | -1.37% | 59.7만 |
|---|
| 2026.08.21 | ₩126,516 | ₩126,529 | ₩124,113 | ₩125,288 | -0.97% | 107.8만 |
|---|
| 2026.08.20 | ₩129,680 | ₩129,680 | ₩124,888 | ₩125,622 | -3.13% | 101.1만 |
|---|
| 2026.08.19 | ₩136,087 | ₩136,567 | ₩130,320 | ₩130,534 | -4.08% | 71.1만 |
|---|
| 2026.08.18 | ₩136,140 | ₩137,902 | ₩134,285 | ₩135,059 | -0.79% | 57.6만 |
|---|
| 2026.08.17 | ₩138,610 | ₩139,624 | ₩137,155 | ₩137,622 | -0.71% | 69.3만 |
|---|
| 2026.08.14 | ₩136,728 | ₩138,984 | ₩135,353 | ₩138,917 | +1.60% | 67.7만 |
|---|
| 2026.08.13 | ₩137,061 | ₩138,116 | ₩134,685 | ₩136,567 | -0.36% | 56.9만 |
|---|
| 2026.08.12 | ₩137,328 | ₩137,328 | ₩134,005 | ₩136,567 | -0.55% | 48.9만 |
|---|
| 2026.08.11 | ₩134,712 | ₩136,501 | ₩133,858 | ₩134,165 | -0.41% | 50.9만 |
|---|
| 2026.08.10 | ₩138,063 | ₩138,610 | ₩133,631 | ₩134,592 | -2.51% | 91.3만 |
|---|
| 2026.08.07 | ₩137,982 | ₩138,556 | ₩134,725 | ₩138,063 | +0.06% | 53.4만 |
|---|
| 2026.08.06 | ₩139,090 | ₩143,615 | ₩136,915 | ₩137,462 | -1.17% | 94.7만 |
|---|
| 2026.08.05 | ₩139,504 | ₩141,707 | ₩137,942 | ₩139,264 | -0.17% | 68.1만 |
|---|
| 2026.08.04 | ₩137,021 | ₩140,479 | ₩136,194 | ₩139,010 | +1.45% | 88.5만 |
|---|
| 2026.08.03 | ₩136,634 | ₩138,490 | ₩134,699 | ₩136,527 | -0.08% | 136.3만 |
|---|
| 2026.07.31 | ₩137,048 | ₩139,531 | ₩133,978 | ₩137,422 | +0.27% | 154.6만 |
|---|
| 2026.07.30 | ₩143,082 | ₩143,749 | ₩132,163 | ₩137,368 | -3.99% | 189.1만 |
|---|
| 2026.07.29 | ₩146,565 | ₩146,565 | ₩139,651 | ₩140,972 | -3.82% | 146.2만 |
|---|
| 2026.07.28 | ₩146,432 | ₩147,126 | ₩143,375 | ₩146,872 | +0.30% | 114.9만 |
|---|
| 2026.07.27 | ₩148,114 | ₩149,155 | ₩143,322 | ₩146,459 | -1.12% | 141.8만 |
|---|
| 2026.07.24 | ₩147,006 | ₩147,860 | ₩145,257 | ₩147,206 | +0.14% | 77.3만 |
|---|
| 2026.07.23 | ₩143,696 | ₩148,181 | ₩142,414 | ₩146,686 | +2.08% | 144만 |
|---|
| 2026.07.22 | ₩144,790 | ₩146,592 | ₩142,267 | ₩142,321 | -1.71% | 109.7만 |
|---|
| 2026.07.21 | ₩142,481 | ₩146,539 | ₩141,853 | ₩145,057 | +1.81% | 176.2만 |
|---|
| 2026.07.20 | ₩140,786 | ₩142,374 | ₩139,064 | ₩141,133 | +0.25% | 194.4만 |
|---|
| 2026.07.17 | ₩134,552 | ₩139,344 | ₩132,416 | ₩138,570 | +2.99% | 77만 |
|---|
| 2026.07.16 | ₩135,913 | ₩138,103 | ₩133,844 | ₩135,740 | -0.13% | 104.1만 |
|---|
| 2026.07.15 | ₩135,980 | ₩138,169 | ₩134,685 | ₩137,128 | +0.84% | 83.2만 |
|---|
| 2026.07.14 | ₩134,966 | ₩136,794 | ₩133,524 | ₩135,993 | +0.76% | 102.2만 |
|---|
| 2026.07.13 | ₩131,041 | ₩132,883 | ₩130,174 | ₩132,416 | +1.05% | 84.7만 |
|---|
| 2026.07.10 | ₩132,857 | ₩133,404 | ₩129,933 | ₩132,349 | -0.38% | 70.5만 |
|---|
| 2026.07.09 | ₩132,096 | ₩134,191 | ₩130,547 | ₩133,150 | +0.80% | 56.5만 |
|---|
| 2026.07.08 | ₩132,056 | ₩134,005 | ₩130,694 | ₩131,522 | -0.40% | 123.9만 |
|---|
| 2026.07.07 | ₩134,191 | ₩134,632 | ₩129,933 | ₩133,631 | -0.42% | 105.4만 |
|---|
| 2026.07.06 | ₩133,110 | ₩136,781 | ₩132,923 | ₩135,219 | +1.58% | 151.9만 |
|---|
| 2026.07.02 | ₩132,149 | ₩134,071 | ₩129,853 | ₩132,563 | +0.31% | 92.2만 |
|---|
| 2026.07.01 | ₩133,484 | ₩134,258 | ₩130,921 | ₩130,934 | -1.91% | 76.8만 |
|---|
| 2026.06.30 | ₩132,683 | ₩134,525 | ₩131,855 | ₩133,564 | +0.66% | 75.3만 |
|---|
| 2026.06.29 | ₩128,438 | ₩132,149 | ₩128,225 | ₩132,002 | +2.77% | 103.7만 |
|---|
| 2026.06.26 | ₩128,105 | ₩129,439 | ₩126,583 | ₩128,839 | +0.57% | 141.9만 |
|---|
| 2026.06.25 | ₩128,719 | ₩130,347 | ₩126,009 | ₩128,425 | -0.23% | 131.4만 |
|---|
| 2026.06.24 | ₩128,759 | ₩130,614 | ₩126,810 | ₩127,451 | -1.02% | 119.2만 |
|---|
| 2026.06.23 | ₩126,770 | ₩132,149 | ₩126,343 | ₩128,305 | +1.21% | 115만 |
|---|
| 2026.06.22 | ₩130,908 | ₩132,910 | ₩127,330 | ₩132,363 | +1.11% | 149.6만 |
|---|
| 2026.06.18 | ₩134,338 | ₩134,739 | ₩129,613 | ₩130,320 | -2.99% | 233.3만 |
|---|
| 2026.06.17 | ₩130,801 | ₩135,500 | ₩130,774 | ₩133,284 | +1.90% | 93만 |
|---|
| 2026.06.16 | ₩131,535 | ₩133,297 | ₩130,921 | ₩131,335 | -0.15% | 72.5만 |
|---|
| 2026.06.15 | ₩132,283 | ₩133,604 | ₩130,240 | ₩131,655 | -0.47% | 83.9만 |
|---|
| 2026.06.12 | ₩131,335 | ₩132,803 | ₩129,600 | ₩130,427 | -0.69% | 61.8만 |
|---|
| 2026.06.11 | ₩123,526 | ₩130,454 | ₩123,526 | ₩129,960 | +5.21% | 84.1만 |
|---|
| 2026.06.10 | ₩124,274 | ₩125,969 | ₩121,430 | ₩122,231 | -1.64% | 62.5만 |
|---|
| 2026.06.09 | ₩120,149 | ₩124,340 | ₩118,334 | ₩124,220 | +3.39% | 78.6만 |
|---|
| 2026.06.08 | ₩119,602 | ₩120,096 | ₩117,399 | ₩119,054 | -0.46% | 47.7만 |
|---|
| 2026.06.05 | ₩118,814 | ₩120,656 | ₩118,253 | ₩119,014 | +0.17% | 51.8만 |
|---|
| 2026.06.04 | ₩118,240 | ₩121,911 | ₩117,106 | ₩119,562 | +1.12% | 106.4만 |
|---|
| 2026.06.03 | ₩116,144 | ₩118,694 | ₩116,118 | ₩117,559 | +1.22% | 63.7만 |
|---|
| 2026.06.02 | ₩118,133 | ₩120,629 | ₩116,785 | ₩117,519 | -0.52% | 65.5만 |
|---|
| 2026.06.01 | ₩119,535 | ₩119,535 | ₩115,464 | ₩118,280 | -1.05% | 107.3만 |
|---|
| 2026.05.29 | ₩121,577 | ₩122,418 | ₩119,375 | ₩119,855 | -1.42% | 137.5만 |
|---|
| 2026.05.28 | ₩117,946 | ₩122,845 | ₩116,692 | ₩121,577 | +3.08% | 120.8만 |
|---|
| 2026.05.27 | ₩117,693 | ₩118,774 | ₩114,810 | ₩117,733 | +0.03% | 76.1만 |
|---|
| 2026.05.26 | ₩116,198 | ₩119,014 | ₩116,011 | ₩117,413 | +1.05% | 61.2만 |
|---|
| 2026.05.22 | ₩113,742 | ₩115,984 | ₩111,713 | ₩115,050 | +1.15% | 81.7만 |
|---|
| 2026.05.21 | ₩113,461 | ₩114,810 | ₩110,271 | ₩113,141 | -0.28% | 115.1만 |
|---|
| 2026.05.20 | ₩118,881 | ₩121,310 | ₩113,408 | ₩114,556 | -3.64% | 178.1만 |
|---|
| 2026.05.19 | ₩118,507 | ₩119,348 | ₩116,825 | ₩117,866 | -0.54% | 88만 |
|---|
| 2026.05.18 | ₩118,560 | ₩120,296 | ₩117,840 | ₩119,175 | +0.52% | 90.8만 |
|---|
| 2026.05.15 | ₩122,351 | ₩122,525 | ₩117,933 | ₩118,334 | -3.28% | 75.2만 |
|---|
| 2026.05.14 | ₩124,314 | ₩125,208 | ₩121,818 | ₩123,446 | -0.70% | 58.5만 |
|---|
| 2026.05.13 | ₩123,740 | ₩125,488 | ₩120,870 | ₩123,566 | -0.14% | 98.6만 |
|---|
| 2026.05.12 | ₩125,648 | ₩126,009 | ₩121,003 | ₩123,406 | -1.78% | 89.9만 |
|---|
| 2026.05.11 | ₩126,863 | ₩126,957 | ₩124,354 | ₩125,675 | -0.94% | 66.5만 |
|---|
| 2026.05.08 | ₩128,732 | ₩129,199 | ₩126,623 | ₩127,237 | -1.16% | 90.5만 |
|---|
| 2026.05.07 | ₩129,399 | ₩129,653 | ₩126,570 | ₩127,838 | -1.21% | 88.9만 |
|---|
| 2026.05.06 | ₩126,316 | ₩129,613 | ₩126,316 | ₩128,785 | +1.95% | 88.8만 |
|---|
| 2026.05.05 | ₩122,391 | ₩125,328 | ₩121,377 | ₩123,953 | +1.28% | 67.8만 |
|---|
| 2026.05.04 | ₩121,551 | ₩124,460 | ₩118,574 | ₩121,057 | -0.41% | 89.6만 |
|---|
| 2026.05.01 | ₩125,395 | ₩125,982 | ₩122,885 | ₩123,112 | -1.82% | 110.1만 |
|---|
| 2026.04.30 | ₩121,964 | ₩125,568 | ₩121,858 | ₩125,301 | +2.74% | 130.3만 |
|---|
| 2026.04.29 | ₩125,315 | ₩125,315 | ₩119,975 | ₩120,856 | -3.56% | 120.6만 |
|---|
| 2026.04.28 | ₩123,326 | ₩124,287 | ₩121,457 | ₩124,220 | +0.73% | 105.4만 |
|---|
| 2026.04.27 | ₩119,762 | ₩123,473 | ₩119,708 | ₩123,206 | +2.88% | 115.1만 |
|---|
| 2026.04.24 | ₩120,523 | ₩121,163 | ₩116,892 | ₩119,321 | -1.00% | 160.8만 |
|---|
| 2026.04.23 | ₩121,430 | ₩131,161 | ₩117,786 | ₩121,898 | +0.38% | 321.3만 |
|---|
| 2026.04.22 | ₩118,400 | ₩119,575 | ₩114,503 | ₩116,331 | -1.75% | 208.5만 |
|---|
| 2026.04.21 | ₩117,586 | ₩120,910 | ₩114,850 | ₩116,371 | -1.03% | 113.9만 |
|---|
| 2026.04.20 | ₩117,800 | ₩120,216 | ₩117,332 | ₩119,495 | +1.44% | 110.2만 |
|---|
| 2026.04.17 | ₩111,766 | ₩118,480 | ₩111,766 | ₩118,480 | +6.01% | 173.6만 |
|---|
| 2026.04.16 | ₩111,045 | ₩112,394 | ₩108,496 | ₩110,778 | -0.24% | 124.7만 |
|---|
| 2026.04.15 | ₩113,088 | ₩114,409 | ₩110,471 | ₩111,179 | -1.69% | 72.1만 |
|---|
| 2026.04.14 | ₩112,620 | ₩114,516 | ₩111,619 | ₩113,435 | +0.72% | 102.2만 |
|---|
| 2026.04.13 | ₩111,793 | ₩112,500 | ₩110,725 | ₩112,353 | +0.50% | 60.4만 |
|---|
| 2026.04.10 | ₩113,008 | ₩113,008 | ₩109,777 | ₩111,579 | -1.26% | 53.1만 |
|---|
| 2026.04.09 | ₩110,845 | ₩113,181 | ₩110,298 | ₩112,674 | +1.65% | 61.8만 |
|---|
| 2026.04.08 | ₩110,765 | ₩113,088 | ₩110,658 | ₩111,206 | +0.40% | 116.7만 |
|---|
| 2026.04.07 | ₩105,746 | ₩107,361 | ₩104,999 | ₩106,707 | +0.91% | 113.1만 |
|---|
| 2026.04.06 | ₩105,839 | ₩106,467 | ₩103,730 | ₩106,146 | +0.29% | 114.8만 |
|---|
| 2026.04.02 | ₩108,496 | ₩110,338 | ₩105,079 | ₩105,733 | -2.55% | 135.5만 |
|---|
| 2026.04.01 | ₩109,977 | ₩111,846 | ₩109,470 | ₩110,244 | +0.24% | 153.6만 |
|---|
| 2026.03.31 | ₩104,491 | ₩108,723 | ₩103,650 | ₩108,029 | +3.39% | 154.4만 |
|---|
| 2026.03.30 | ₩106,373 | ₩106,373 | ₩101,808 | ₩102,863 | -3.30% | 113만 |
|---|
| 2026.03.27 | ₩105,866 | ₩107,655 | ₩105,052 | ₩105,960 | +0.09% | 83.4만 |
|---|
| 2026.03.26 | ₩108,936 | ₩109,430 | ₩106,961 | ₩107,508 | -1.31% | 106.9만 |
|---|
| 2026.03.25 | ₩109,163 | ₩109,844 | ₩107,828 | ₩109,777 | +0.56% | 81.4만 |
|---|
| 2026.03.24 | ₩105,185 | ₩108,202 | ₩104,571 | ₩108,015 | +2.69% | 88.1만 |
|---|
| 2026.03.23 | ₩106,747 | ₩108,883 | ₩105,506 | ₩105,799 | -0.89% | 85.8만 |
|---|
| 2026.03.20 | ₩104,785 | ₩105,693 | ₩103,503 | ₩105,199 | +0.39% | 271.7만 |
|---|
| 2026.03.19 | ₩106,600 | ₩107,455 | ₩103,397 | ₩104,999 | -1.50% | 128.4만 |
|---|
| 2026.03.18 | ₩108,309 | ₩109,444 | ₩107,882 | ₩108,229 | -0.07% | 65.6만 |
|---|
| 2026.03.17 | ₩109,684 | ₩110,525 | ₩106,747 | ₩108,069 | -1.47% | 102만 |
|---|
| 2026.03.16 | ₩106,587 | ₩109,510 | ₩106,587 | ₩109,217 | +2.47% | 103.9만 |
|---|
| 2026.03.13 | ₩111,179 | ₩111,766 | ₩102,382 | ₩105,572 | -5.04% | 251.3만 |
|---|
| 2026.03.12 | ₩111,005 | ₩111,539 | ₩108,576 | ₩110,325 | -0.61% | 143.8만 |
|---|
| 2026.03.11 | ₩114,743 | ₩115,117 | ₩112,460 | ₩112,968 | -1.55% | 127.5만 |
|---|
| 2026.03.10 | ₩116,265 | ₩117,639 | ₩114,930 | ₩115,797 | -0.40% | 124.1만 |
|---|
| 2026.03.09 | ₩117,132 | ₩117,172 | ₩114,236 | ₩116,011 | -0.96% | 195.3만 |
|---|
| 2026.03.06 | ₩117,319 | ₩119,148 | ₩115,691 | ₩118,240 | +0.79% | 120.2만 |
|---|
| 2026.03.05 | ₩121,350 | ₩122,538 | ₩117,146 | ₩119,108 | -1.85% | 141만 |
|---|
| 2026.03.04 | ₩124,060 | ₩124,821 | ₩121,083 | ₩122,298 | -1.42% | 167.2만 |
|---|
| 2026.03.03 | ₩123,846 | ₩124,354 | ₩120,363 | ₩122,712 | -0.92% | 102.6만 |
|---|
| 2026.03.02 | ₩126,810 | ₩127,103 | ₩124,594 | ₩126,449 | -0.28% | 126.8만 |
|---|
| 2026.02.27 | ₩124,447 | ₩125,328 | ₩123,139 | ₩123,726 | -0.58% | 128.5만 |
|---|
| 2026.02.26 | ₩122,552 | ₩125,715 | ₩121,804 | ₩125,208 | +2.17% | 125.7만 |
|---|
| 2026.02.25 | ₩126,089 | ₩126,089 | ₩122,031 | ₩123,793 | -1.82% | 125.2만 |
|---|
| 2026.02.24 | ₩121,324 | ₩124,140 | ₩121,324 | ₩123,379 | +1.69% | 123.8만 |
|---|
| 2026.02.23 | ₩119,628 | ₩122,432 | ₩118,974 | ₩121,350 | +1.44% | 123.7만 |
|---|
| 2026.02.20 | ₩116,291 | ₩120,363 | ₩115,610 | ₩120,056 | +3.24% | 116.5만 |
|---|
| 2026.02.19 | ₩116,732 | ₩117,760 | ₩114,009 | ₩116,385 | -0.30% | 137.5만 |
|---|
| 2026.02.18 | ₩118,961 | ₩120,389 | ₩116,438 | ₩117,292 | -1.40% | 143.2만 |
|---|
| 2026.02.17 | ₩120,002 | ₩120,469 | ₩117,973 | ₩118,774 | -1.02% | 130.6만 |
|---|
| 2026.02.13 | ₩118,868 | ₩121,444 | ₩118,654 | ₩119,855 | +0.83% | 151.9만 |
|---|
| 2026.02.12 | ₩119,615 | ₩124,327 | ₩118,587 | ₩118,734 | -0.74% | 183.9만 |
|---|
| 2026.02.11 | ₩117,332 | ₩118,801 | ₩116,011 | ₩117,266 | -0.06% | 87.4만 |
|---|
| 2026.02.10 | ₩115,023 | ₩116,812 | ₩113,862 | ₩115,971 | +0.82% | 108.9만 |
|---|
| 2026.02.09 | ₩114,596 | ₩115,637 | ₩113,995 | ₩114,876 | +0.24% | 102만 |
|---|
| 2026.02.06 | ₩112,620 | ₩115,170 | ₩112,273 | ₩114,796 | +1.93% | 90.3만 |
|---|
| 2026.02.05 | ₩109,203 | ₩111,192 | ₩108,616 | ₩111,059 | +1.70% | 99.5만 |
|---|
| 2026.02.04 | ₩110,925 | ₩111,619 | ₩107,641 | ₩110,178 | -0.67% | 103.9만 |
|---|
| 2026.02.03 | ₩109,457 | ₩111,206 | ₩108,362 | ₩110,778 | +1.21% | 123.2만 |
|---|
| 2026.02.02 | ₩109,484 | ₩110,258 | ₩106,787 | ₩108,910 | -0.52% | 166.6만 |
|---|
| 2026.01.30 | ₩112,727 | ₩113,515 | ₩109,537 | ₩110,538 | -1.94% | 163.7만 |
|---|
| 2026.01.29 | ₩112,113 | ₩117,466 | ₩109,857 | ₩112,874 | +0.68% | 356.4만 |
|---|
| 2026.01.28 | ₩109,110 | ₩109,857 | ₩106,894 | ₩107,094 | -1.85% | 266만 |
|---|
| 2026.01.27 | ₩110,178 | ₩110,858 | ₩108,789 | ₩108,883 | -1.18% | 134.5만 |
|---|
| 2026.01.26 | ₩112,313 | ₩112,313 | ₩108,522 | ₩109,484 | -2.52% | 152.4만 |
|---|
| 2026.01.23 | ₩111,446 | ₩112,367 | ₩110,471 | ₩112,327 | +0.79% | 81.1만 |
|---|
| 2026.01.22 | ₩111,619 | ₩111,766 | ₩109,737 | ₩111,032 | -0.53% | 103.9만 |
|---|
| 2026.01.21 | ₩109,137 | ₩111,606 | ₩108,603 | ₩110,378 | +1.14% | 89.5만 |
|---|
| 2026.01.20 | ₩108,896 | ₩110,338 | ₩107,455 | ₩108,482 | -0.38% | 109.4만 |
|---|
| 2026.01.16 | ₩112,941 | ₩112,941 | ₩108,603 | ₩110,244 | -2.39% | 125.6만 |
|---|
| 2026.01.15 | ₩111,673 | ₩112,981 | ₩111,566 | ₩112,474 | +0.72% | 115.6만 |
|---|
| 2026.01.14 | ₩110,084 | ₩111,779 | ₩109,417 | ₩111,272 | +1.08% | 96.5만 |
|---|
| 2026.01.13 | ₩110,698 | ₩111,766 | ₩110,058 | ₩110,204 | -0.45% | 84.6만 |
|---|
| 2026.01.12 | ₩107,908 | ₩110,151 | ₩107,668 | ₩109,630 | +1.60% | 118만 |
|---|
| 2026.01.09 | ₩106,600 | ₩108,095 | ₩106,494 | ₩107,788 | +1.11% | 119.8만 |
|---|
| 2026.01.08 | ₩107,334 | ₩108,229 | ₩104,865 | ₩105,973 | -1.27% | 146.3만 |
|---|
| 2026.01.07 | ₩105,372 | ₩105,759 | ₩103,704 | ₩105,693 | +0.30% | 152만 |
|---|
| 2026.01.06 | ₩102,315 | ₩105,306 | ₩101,688 | ₩104,665 | +2.30% | 96만 |
|---|
| 2026.01.05 | ₩103,650 | ₩105,306 | ₩102,262 | ₩102,315 | -1.29% | 139만 |
|---|
| 2026.01.02 | ₩99,139 | ₩102,663 | ₩98,404 | ₩102,622 | +3.51% | 83.4만 |
|---|
| 2025.12.31 | ₩100,300 | ₩100,300 | ₩98,458 | ₩98,645 | -1.65% | 84.2만 |
|---|
| 2025.12.30 | ₩101,021 | ₩101,114 | ₩99,926 | ₩100,046 | -0.96% | 73.3만 |
|---|
| 2025.12.29 | ₩101,434 | ₩101,848 | ₩100,527 | ₩100,714 | -0.71% | 69.3만 |
|---|
| 2025.12.26 | ₩102,102 | ₩102,102 | ₩101,208 | ₩101,621 | -0.47% | 44.6만 |
|---|
| 2025.12.24 | ₩102,115 | ₩102,596 | ₩101,728 | ₩101,995 | -0.12% | 27.4만 |
|---|
| 2025.12.23 | ₩101,007 | ₩102,783 | ₩101,007 | ₩102,089 | +1.07% | 111.8만 |
|---|
| 2025.12.22 | ₩100,447 | ₩102,209 | ₩100,300 | ₩101,421 | +0.97% | 86.5만 |
|---|
| 2025.12.19 | ₩98,284 | ₩99,859 | ₩98,271 | ₩99,486 | +1.22% | 214.6만 |
|---|
| 2025.12.18 | ₩97,670 | ₩99,018 | ₩97,550 | ₩97,924 | +0.26% | 111.9만 |
|---|
| 2025.12.17 | ₩97,056 | ₩98,832 | ₩96,736 | ₩96,989 | -0.07% | 119.6만 |
|---|
| 2025.12.16 | ₩97,764 | ₩99,192 | ₩96,415 | ₩96,522 | -1.27% | 98.6만 |
|---|
| 2025.12.15 | ₩97,737 | ₩98,444 | ₩96,335 | ₩98,378 | +0.66% | 115.7만 |
|---|
| 2025.12.12 | ₩97,577 | ₩98,431 | ₩97,056 | ₩97,510 | -0.07% | 150.7만 |
|---|
| 2025.12.11 | ₩101,461 | ₩101,555 | ₩96,082 | ₩97,136 | -4.26% | 295.8만 |
|---|
| 2025.12.10 | ₩102,129 | ₩102,542 | ₩100,887 | ₩102,008 | -0.12% | 196.9만 |
|---|
| 2025.12.09 | ₩104,211 | ₩105,719 | ₩101,955 | ₩102,129 | -2.00% | 142만 |
|---|
| 2025.12.08 | ₩102,476 | ₩105,039 | ₩101,835 | ₩104,932 | +2.40% | 156.1만 |
|---|
| 2025.12.05 | ₩103,450 | ₩103,984 | ₩102,195 | ₩102,249 | -1.16% | 66만 |
|---|
| 2025.12.04 | ₩100,420 | ₩104,545 | ₩100,220 | ₩103,584 | +3.15% | 103.3만 |
|---|
| 2025.12.03 | ₩100,527 | ₩101,154 | ₩100,073 | ₩100,620 | +0.09% | 74.2만 |
|---|
| 2025.12.02 | ₩100,607 | ₩102,289 | ₩100,447 | ₩100,527 | -0.08% | 81.7만 |
|---|
| 2025.12.01 | ₩100,193 | ₩101,448 | ₩99,245 | ₩99,886 | -0.31% | 127.1만 |
|---|
| 2025.11.28 | ₩101,581 | ₩101,915 | ₩100,794 | ₩101,755 | +0.17% | 54.3만 |
|---|
| 2025.11.26 | ₩99,926 | ₩101,888 | ₩99,579 | ₩101,074 | +1.15% | 82.9만 |
|---|
| 2025.11.25 | ₩97,977 | ₩100,273 | ₩97,590 | ₩99,713 | +1.77% | 85.5만 |
|---|
| 2025.11.24 | ₩96,576 | ₩98,031 | ₩95,962 | ₩97,350 | +0.80% | 95.9만 |
|---|
| 2025.11.21 | ₩94,013 | ₩97,897 | ₩94,013 | ₩96,829 | +3.00% | 125.8만 |
|---|
| 2025.11.20 | ₩96,108 | ₩97,136 | ₩93,465 | ₩94,173 | -2.01% | 126.6만 |
|---|
| 2025.11.19 | ₩95,281 | ₩96,843 | ₩94,694 | ₩95,081 | -0.21% | 128.2만 |
|---|
| 2025.11.18 | ₩91,170 | ₩96,175 | ₩90,863 | ₩95,748 | +5.02% | 215.1만 |
|---|
| 2025.11.17 | ₩92,157 | ₩94,720 | ₩91,877 | ₩93,319 | +1.26% | 156.8만 |
|---|
| 2025.11.14 | ₩90,796 | ₩93,038 | ₩90,489 | ₩92,224 | +1.57% | 71.9만 |
|---|
| 2025.11.13 | ₩91,770 | ₩92,678 | ₩91,156 | ₩92,024 | +0.28% | 91.1만 |
|---|
| 2025.11.12 | ₩91,730 | ₩92,838 | ₩91,463 | ₩91,744 | +0.01% | 73.9만 |
|---|
| 2025.11.11 | ₩90,716 | ₩92,932 | ₩90,102 | ₩91,877 | +1.28% | 127만 |
|---|
| 2025.11.10 | ₩93,012 | ₩94,306 | ₩89,942 | ₩90,515 | -2.68% | 95.3만 |
|---|
| 2025.11.07 | ₩91,023 | ₩92,998 | ₩90,275 | ₩92,277 | +1.38% | 86.5만 |
|---|
| 2025.11.06 | ₩92,785 | ₩93,399 | ₩91,517 | ₩92,264 | -0.56% | 83.8만 |
|---|
| 2025.11.05 | ₩92,892 | ₩94,240 | ₩92,571 | ₩92,998 | +0.11% | 118.7만 |
|---|
| 2025.11.04 | ₩94,800 | ₩95,254 | ₩93,345 | ₩93,345 | -1.53% | 103.1만 |
|---|
| 2025.11.03 | ₩94,947 | ₩96,402 | ₩93,439 | ₩96,282 | +1.41% | 94.5만 |
|---|
| 2025.10.31 | ₩94,800 | ₩95,908 | ₩93,719 | ₩95,308 | +0.54% | 83.3만 |
|---|
| 2025.10.30 | ₩96,536 | ₩98,164 | ₩94,520 | ₩94,720 | -1.88% | 120.8만 |
|---|
| 2025.10.29 | ₩96,269 | ₩98,364 | ₩95,027 | ₩97,470 | +1.25% | 120.5만 |
|---|
| 2025.10.28 | ₩98,525 | ₩98,792 | ₩96,816 | ₩96,949 | -1.60% | 117.2만 |
|---|
| 2025.10.27 | ₩97,390 | ₩98,591 | ₩95,548 | ₩98,538 | +1.18% | 152.2만 |
|---|
| 2025.10.24 | ₩95,348 | ₩98,284 | ₩94,734 | ₩97,163 | +1.90% | 188.9만 |
|---|
| 2025.10.23 | ₩84,375 | ₩99,245 | ₩84,375 | ₩94,707 | +12.24% | 551.9만 |
|---|
| 2025.10.22 | ₩85,763 | ₩87,325 | ₩85,069 | ₩85,083 | -0.79% | 157.7만 |
|---|
| 2025.10.21 | ₩84,856 | ₩86,191 | ₩84,762 | ₩85,577 | +0.85% | 96.8만 |
|---|
| 2025.10.20 | ₩83,094 | ₩84,616 | ₩82,506 | ₩84,389 | +1.56% | 65.2만 |
|---|
| 2025.10.17 | ₩81,292 | ₩82,533 | ₩81,185 | ₩82,453 | +1.43% | 80.4만 |
|---|
| 2025.10.16 | ₩83,681 | ₩84,082 | ₩81,532 | ₩81,706 | -2.36% | 73.5만 |
|---|
| 2025.10.15 | ₩83,761 | ₩84,736 | ₩82,226 | ₩83,267 | -0.59% | 58.3만 |
|---|
| 2025.10.14 | ₩82,280 | ₩84,082 | ₩81,799 | ₩83,428 | +1.40% | 59.8만 |
|---|
| 2025.10.13 | ₩83,694 | ₩84,389 | ₩82,346 | ₩83,294 | -0.48% | 88.5만 |
|---|
| 2025.10.10 | ₩86,070 | ₩86,498 | ₩82,720 | ₩82,813 | -3.78% | 83.5만 |
|---|