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 | ₩113,670 | ₩114,377 | ₩112,042 | ₩113,377 | -0.26% | 83.5만 |
| 2026.10.08 | ₩111,402 | ₩113,844 | ₩110,921 | ₩113,603 | +1.98% | 66.4만 |
| 2026.10.07 | ₩113,430 | ₩113,470 | ₩110,908 | ₩111,962 | -1.29% | 76.5만 |
| 2026.10.06 | ₩114,965 | ₩116,312 | ₩113,537 | ₩114,778 | -0.16% | 85.1만 |
| 2026.10.05 | ₩114,698 | ₩116,699 | ₩113,603 | ₩114,631 | -0.06% | 104.6만 |
| 2026.10.02 | ₩116,980 | ₩116,980 | ₩113,924 | ₩115,312 | -1.43% | 99.9만 |
| 2026.10.01 | ₩112,763 | ₩115,925 | ₩112,055 | ₩115,752 | +2.65% | 108.9만 |
| 2026.09.30 | ₩112,656 | ₩112,776 | ₩110,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,989 |
| -0.59% |
| 114.8만 |
| 2026.09.29 | ₩111,855 | ₩113,617 | ₩111,241 | ₩112,563 | +0.63% | 79.2만 |
|---|
| 2026.09.28 | ₩113,830 | ₩114,444 | ₩111,668 | ₩112,282 | -1.36% | 89.4만 |
|---|
| 2026.09.25 | ₩113,910 | ₩115,098 | ₩112,456 | ₩114,498 | +0.52% | 86.4만 |
|---|
| 2026.09.24 | ₩114,484 | ₩115,525 | ₩113,323 | ₩114,030 | -0.40% | 63.4만 |
|---|
| 2026.09.23 | ₩114,297 | ₩117,327 | ₩114,297 | ₩114,925 | +0.55% | 74.1만 |
|---|
| 2026.09.22 | ₩116,606 | ₩116,779 | ₩113,430 | ₩114,738 | -1.60% | 94만 |
|---|
| 2026.09.21 | ₩118,434 | ₩119,515 | ₩115,352 | ₩116,019 | -2.04% | 103.2만 |
|---|
| 2026.09.18 | ₩117,647 | ₩118,301 | ₩115,925 | ₩117,634 | -0.01% | 183.7만 |
|---|
| 2026.09.17 | ₩123,238 | ₩123,398 | ₩116,806 | ₩117,487 | -4.67% | 109.7만 |
|---|
| 2026.09.16 | ₩122,224 | ₩124,106 | ₩120,850 | ₩121,544 | -0.56% | 79.2만 |
|---|
| 2026.09.15 | ₩123,372 | ₩123,599 | ₩120,649 | ₩121,917 | -1.18% | 83.4만 |
|---|
| 2026.09.14 | ₩122,264 | ₩123,292 | ₩120,970 | ₩121,463 | -0.65% | 88.4만 |
|---|
| 2026.09.11 | ₩123,011 | ₩123,785 | ₩121,036 | ₩123,759 | +0.61% | 85.1만 |
|---|
| 2026.09.10 | ₩120,156 | ₩121,277 | ₩118,568 | ₩119,862 | -0.24% | 109.2만 |
|---|
| 2026.09.09 | ₩120,876 | ₩121,544 | ₩120,102 | ₩120,663 | -0.18% | 59.2만 |
|---|
| 2026.09.08 | ₩122,371 | ₩122,745 | ₩120,436 | ₩121,810 | -0.46% | 54.1만 |
|---|
| 2026.09.04 | ₩122,958 | ₩124,293 | ₩122,331 | ₩122,745 | -0.17% | 51.3만 |
|---|
| 2026.09.03 | ₩124,439 | ₩124,439 | ₩121,917 | ₩123,345 | -0.88% | 74.2만 |
|---|
| 2026.09.02 | ₩122,571 | ₩125,120 | ₩121,383 | ₩122,438 | -0.11% | 79만 |
|---|
| 2026.09.01 | ₩123,398 | ₩125,440 | ₩122,678 | ₩122,878 | -0.42% | 67.9만 |
|---|
| 2026.08.31 | ₩126,147 | ₩127,055 | ₩123,092 | ₩123,665 | -1.97% | 83.6만 |
|---|
| 2026.08.28 | ₩128,136 | ₩128,136 | ₩125,147 | ₩126,601 | -1.20% | 67.9만 |
|---|
| 2026.08.27 | ₩126,161 | ₩127,509 | ₩124,146 | ₩126,388 | +0.18% | 51.8만 |
|---|
| 2026.08.26 | ₩125,961 | ₩127,122 | ₩124,786 | ₩126,281 | +0.25% | 54.1만 |
|---|
| 2026.08.25 | ₩125,560 | ₩126,081 | ₩123,278 | ₩124,946 | -0.49% | 78.1만 |
|---|
| 2026.08.24 | ₩125,253 | ₩127,122 | ₩122,358 | ₩123,532 | -1.37% | 59.7만 |
|---|
| 2026.08.21 | ₩126,481 | ₩126,494 | ₩124,079 | ₩125,253 | -0.97% | 107.8만 |
|---|
| 2026.08.20 | ₩129,644 | ₩129,644 | ₩124,853 | ₩125,587 | -3.13% | 101.1만 |
|---|
| 2026.08.19 | ₩136,049 | ₩136,530 | ₩130,284 | ₩130,498 | -4.08% | 71.1만 |
|---|
| 2026.08.18 | ₩136,103 | ₩137,864 | ₩134,248 | ₩135,022 | -0.79% | 57.6만 |
|---|
| 2026.08.17 | ₩138,571 | ₩139,586 | ₩137,117 | ₩137,584 | -0.71% | 69.3만 |
|---|
| 2026.08.14 | ₩136,690 | ₩138,945 | ₩135,315 | ₩138,878 | +1.60% | 67.7만 |
|---|
| 2026.08.13 | ₩137,023 | ₩138,078 | ₩134,648 | ₩136,530 | -0.36% | 56.9만 |
|---|
| 2026.08.12 | ₩137,290 | ₩137,290 | ₩133,967 | ₩136,530 | -0.55% | 48.9만 |
|---|
| 2026.08.11 | ₩134,675 | ₩136,463 | ₩133,821 | ₩134,128 | -0.41% | 50.9만 |
|---|
| 2026.08.10 | ₩138,024 | ₩138,571 | ₩133,594 | ₩134,555 | -2.51% | 91.3만 |
|---|
| 2026.08.07 | ₩137,944 | ₩138,518 | ₩134,688 | ₩138,024 | +0.06% | 53.4만 |
|---|
| 2026.08.06 | ₩139,052 | ₩143,576 | ₩136,877 | ₩137,424 | -1.17% | 94.7만 |
|---|
| 2026.08.05 | ₩139,465 | ₩141,667 | ₩137,904 | ₩139,225 | -0.17% | 68.1만 |
|---|
| 2026.08.04 | ₩136,983 | ₩140,440 | ₩136,156 | ₩138,972 | +1.45% | 88.5만 |
|---|
| 2026.08.03 | ₩136,596 | ₩138,451 | ₩134,661 | ₩136,490 | -0.08% | 136.3만 |
|---|
| 2026.07.31 | ₩137,010 | ₩139,492 | ₩133,941 | ₩137,384 | +0.27% | 154.6만 |
|---|
| 2026.07.30 | ₩143,042 | ₩143,709 | ₩132,126 | ₩137,330 | -3.99% | 189.1만 |
|---|
| 2026.07.29 | ₩146,525 | ₩146,525 | ₩139,612 | ₩140,933 | -3.82% | 146.2만 |
|---|
| 2026.07.28 | ₩146,391 | ₩147,085 | ₩143,335 | ₩146,832 | +0.30% | 114.9만 |
|---|
| 2026.07.27 | ₩148,073 | ₩149,114 | ₩143,282 | ₩146,418 | -1.12% | 141.8만 |
|---|
| 2026.07.24 | ₩146,965 | ₩147,819 | ₩145,217 | ₩147,165 | +0.14% | 77.3만 |
|---|
| 2026.07.23 | ₩143,656 | ₩148,140 | ₩142,375 | ₩146,645 | +2.08% | 144만 |
|---|
| 2026.07.22 | ₩144,750 | ₩146,551 | ₩142,228 | ₩142,281 | -1.71% | 109.7만 |
|---|
| 2026.07.21 | ₩142,441 | ₩146,498 | ₩141,814 | ₩145,017 | +1.81% | 176.2만 |
|---|
| 2026.07.20 | ₩140,747 | ₩142,335 | ₩139,025 | ₩141,094 | +0.25% | 194.4만 |
|---|
| 2026.07.17 | ₩134,515 | ₩139,305 | ₩132,379 | ₩138,531 | +2.99% | 77만 |
|---|
| 2026.07.16 | ₩135,876 | ₩138,064 | ₩133,807 | ₩135,702 | -0.13% | 104.1만 |
|---|
| 2026.07.15 | ₩135,942 | ₩138,131 | ₩134,648 | ₩137,090 | +0.84% | 83.2만 |
|---|
| 2026.07.14 | ₩134,928 | ₩136,756 | ₩133,487 | ₩135,956 | +0.76% | 102.2만 |
|---|
| 2026.07.13 | ₩131,005 | ₩132,846 | ₩130,138 | ₩132,379 | +1.05% | 84.7만 |
|---|
| 2026.07.10 | ₩132,820 | ₩133,367 | ₩129,897 | ₩132,313 | -0.38% | 70.5만 |
|---|
| 2026.07.09 | ₩132,059 | ₩134,154 | ₩130,511 | ₩133,113 | +0.80% | 56.5만 |
|---|
| 2026.07.08 | ₩132,019 | ₩133,967 | ₩130,658 | ₩131,485 | -0.40% | 123.9만 |
|---|
| 2026.07.07 | ₩134,154 | ₩134,595 | ₩129,897 | ₩133,594 | -0.42% | 105.4만 |
|---|
| 2026.07.06 | ₩133,073 | ₩136,743 | ₩132,887 | ₩135,182 | +1.58% | 151.9만 |
|---|
| 2026.07.02 | ₩132,113 | ₩134,034 | ₩129,817 | ₩132,526 | +0.31% | 92.2만 |
|---|
| 2026.07.01 | ₩133,447 | ₩134,221 | ₩130,885 | ₩130,898 | -1.91% | 76.8만 |
|---|
| 2026.06.30 | ₩132,646 | ₩134,488 | ₩131,819 | ₩133,527 | +0.66% | 75.3만 |
|---|
| 2026.06.29 | ₩128,403 | ₩132,113 | ₩128,189 | ₩131,966 | +2.77% | 103.7만 |
|---|
| 2026.06.26 | ₩128,069 | ₩129,404 | ₩126,548 | ₩128,803 | +0.57% | 141.9만 |
|---|
| 2026.06.25 | ₩128,683 | ₩130,311 | ₩125,974 | ₩128,389 | -0.23% | 131.4만 |
|---|
| 2026.06.24 | ₩128,723 | ₩130,578 | ₩126,775 | ₩127,415 | -1.02% | 119.2만 |
|---|
| 2026.06.23 | ₩126,735 | ₩132,113 | ₩126,308 | ₩128,269 | +1.21% | 115만 |
|---|
| 2026.06.22 | ₩130,871 | ₩132,873 | ₩127,295 | ₩132,326 | +1.11% | 149.6만 |
|---|
| 2026.06.18 | ₩134,301 | ₩134,701 | ₩129,577 | ₩130,284 | -2.99% | 233.3만 |
|---|
| 2026.06.17 | ₩130,765 | ₩135,462 | ₩130,738 | ₩133,247 | +1.90% | 93만 |
|---|
| 2026.06.16 | ₩131,499 | ₩133,260 | ₩130,885 | ₩131,299 | -0.15% | 72.5만 |
|---|
| 2026.06.15 | ₩132,246 | ₩133,567 | ₩130,204 | ₩131,619 | -0.47% | 83.9만 |
|---|
| 2026.06.12 | ₩131,299 | ₩132,766 | ₩129,564 | ₩130,391 | -0.69% | 61.8만 |
|---|
| 2026.06.11 | ₩123,492 | ₩130,418 | ₩123,492 | ₩129,924 | +5.21% | 84.1만 |
|---|
| 2026.06.10 | ₩124,239 | ₩125,934 | ₩121,397 | ₩122,197 | -1.64% | 62.5만 |
|---|
| 2026.06.09 | ₩120,116 | ₩124,306 | ₩118,301 | ₩124,186 | +3.39% | 78.6만 |
|---|
| 2026.06.08 | ₩119,569 | ₩120,062 | ₩117,367 | ₩119,021 | -0.46% | 47.7만 |
|---|
| 2026.06.05 | ₩118,781 | ₩120,623 | ₩118,221 | ₩118,981 | +0.17% | 51.8만 |
|---|
| 2026.06.04 | ₩118,207 | ₩121,877 | ₩117,073 | ₩119,528 | +1.12% | 106.4만 |
|---|
| 2026.06.03 | ₩116,112 | ₩118,661 | ₩116,086 | ₩117,527 | +1.22% | 63.7만 |
|---|
| 2026.06.02 | ₩118,101 | ₩120,596 | ₩116,753 | ₩117,487 | -0.52% | 65.5만 |
|---|
| 2026.06.01 | ₩119,502 | ₩119,502 | ₩115,432 | ₩118,247 | -1.05% | 107.3만 |
|---|
| 2026.05.29 | ₩121,544 | ₩122,384 | ₩119,342 | ₩119,822 | -1.42% | 137.5만 |
|---|
| 2026.05.28 | ₩117,914 | ₩122,811 | ₩116,659 | ₩121,544 | +3.08% | 120.8만 |
|---|
| 2026.05.27 | ₩117,660 | ₩118,741 | ₩114,778 | ₩117,700 | +0.03% | 76.1만 |
|---|
| 2026.05.26 | ₩116,166 | ₩118,981 | ₩115,979 | ₩117,380 | +1.05% | 61.2만 |
|---|
| 2026.05.22 | ₩113,710 | ₩115,952 | ₩111,682 | ₩115,018 | +1.15% | 81.7만 |
|---|
| 2026.05.21 | ₩113,430 | ₩114,778 | ₩110,241 | ₩113,110 | -0.28% | 115.1만 |
|---|
| 2026.05.20 | ₩118,848 | ₩121,277 | ₩113,377 | ₩114,524 | -3.64% | 178.1만 |
|---|
| 2026.05.19 | ₩118,474 | ₩119,315 | ₩116,793 | ₩117,834 | -0.54% | 88만 |
|---|
| 2026.05.18 | ₩118,528 | ₩120,262 | ₩117,807 | ₩119,141 | +0.52% | 90.8만 |
|---|
| 2026.05.15 | ₩122,318 | ₩122,491 | ₩117,900 | ₩118,301 | -3.28% | 75.2만 |
|---|
| 2026.05.14 | ₩124,279 | ₩125,173 | ₩121,784 | ₩123,412 | -0.70% | 58.5만 |
|---|
| 2026.05.13 | ₩123,705 | ₩125,454 | ₩120,836 | ₩123,532 | -0.14% | 98.6만 |
|---|
| 2026.05.12 | ₩125,614 | ₩125,974 | ₩120,970 | ₩123,372 | -1.78% | 89.9만 |
|---|
| 2026.05.11 | ₩126,828 | ₩126,921 | ₩124,319 | ₩125,640 | -0.94% | 66.5만 |
|---|
| 2026.05.08 | ₩128,696 | ₩129,163 | ₩126,588 | ₩127,202 | -1.16% | 90.5만 |
|---|
| 2026.05.07 | ₩129,364 | ₩129,617 | ₩126,534 | ₩127,802 | -1.21% | 88.9만 |
|---|
| 2026.05.06 | ₩126,281 | ₩129,577 | ₩126,281 | ₩128,750 | +1.95% | 88.8만 |
|---|
| 2026.05.05 | ₩122,358 | ₩125,293 | ₩121,343 | ₩123,919 | +1.28% | 67.8만 |
|---|
| 2026.05.04 | ₩121,517 | ₩124,426 | ₩118,541 | ₩121,023 | -0.41% | 89.6만 |
|---|
| 2026.05.01 | ₩125,360 | ₩125,947 | ₩122,851 | ₩123,078 | -1.82% | 110.1만 |
|---|
| 2026.04.30 | ₩121,931 | ₩125,534 | ₩121,824 | ₩125,267 | +2.74% | 130.3만 |
|---|
| 2026.04.29 | ₩125,280 | ₩125,280 | ₩119,942 | ₩120,823 | -3.56% | 120.6만 |
|---|
| 2026.04.28 | ₩123,292 | ₩124,253 | ₩121,423 | ₩124,186 | +0.73% | 105.4만 |
|---|
| 2026.04.27 | ₩119,729 | ₩123,438 | ₩119,675 | ₩123,172 | +2.88% | 115.1만 |
|---|
| 2026.04.24 | ₩120,489 | ₩121,130 | ₩116,860 | ₩119,288 | -1.00% | 160.8만 |
|---|
| 2026.04.23 | ₩121,397 | ₩131,125 | ₩117,754 | ₩121,864 | +0.38% | 321.3만 |
|---|
| 2026.04.22 | ₩118,367 | ₩119,542 | ₩114,471 | ₩116,299 | -1.75% | 208.5만 |
|---|
| 2026.04.21 | ₩117,553 | ₩120,876 | ₩114,818 | ₩116,339 | -1.03% | 113.9만 |
|---|
| 2026.04.20 | ₩117,767 | ₩120,182 | ₩117,300 | ₩119,462 | +1.44% | 110.2만 |
|---|
| 2026.04.17 | ₩111,735 | ₩118,448 | ₩111,735 | ₩118,448 | +6.01% | 173.6만 |
|---|
| 2026.04.16 | ₩111,015 | ₩112,362 | ₩108,466 | ₩110,748 | -0.24% | 124.7만 |
|---|
| 2026.04.15 | ₩113,056 | ₩114,377 | ₩110,441 | ₩111,148 | -1.69% | 72.1만 |
|---|
| 2026.04.14 | ₩112,589 | ₩114,484 | ₩111,588 | ₩113,403 | +0.72% | 102.2만 |
|---|
| 2026.04.13 | ₩111,762 | ₩112,469 | ₩110,694 | ₩112,322 | +0.50% | 60.4만 |
|---|
| 2026.04.10 | ₩112,976 | ₩112,976 | ₩109,747 | ₩111,548 | -1.26% | 53.1만 |
|---|
| 2026.04.09 | ₩110,814 | ₩113,150 | ₩110,267 | ₩112,643 | +1.65% | 61.8만 |
|---|
| 2026.04.08 | ₩110,734 | ₩113,056 | ₩110,628 | ₩111,175 | +0.40% | 116.7만 |
|---|
| 2026.04.07 | ₩105,717 | ₩107,331 | ₩104,969 | ₩106,678 | +0.91% | 113.1만 |
|---|
| 2026.04.06 | ₩105,810 | ₩106,437 | ₩103,702 | ₩106,117 | +0.29% | 114.8만 |
|---|
| 2026.04.02 | ₩108,466 | ₩110,307 | ₩105,049 | ₩105,703 | -2.55% | 135.5만 |
|---|
| 2026.04.01 | ₩109,947 | ₩111,815 | ₩109,440 | ₩110,214 | +0.24% | 153.6만 |
|---|
| 2026.03.31 | ₩104,462 | ₩108,693 | ₩103,622 | ₩107,999 | +3.39% | 154.4만 |
|---|
| 2026.03.30 | ₩106,344 | ₩106,344 | ₩101,780 | ₩102,834 | -3.30% | 113만 |
|---|
| 2026.03.27 | ₩105,837 | ₩107,625 | ₩105,023 | ₩105,930 | +0.09% | 83.4만 |
|---|
| 2026.03.26 | ₩108,906 | ₩109,400 | ₩106,931 | ₩107,478 | -1.31% | 106.9만 |
|---|
| 2026.03.25 | ₩109,133 | ₩109,814 | ₩107,798 | ₩109,747 | +0.56% | 81.4만 |
|---|
| 2026.03.24 | ₩105,156 | ₩108,172 | ₩104,542 | ₩107,985 | +2.69% | 88.1만 |
|---|
| 2026.03.23 | ₩106,718 | ₩108,853 | ₩105,477 | ₩105,770 | -0.89% | 85.8만 |
|---|
| 2026.03.20 | ₩104,756 | ₩105,663 | ₩103,475 | ₩105,170 | +0.39% | 271.7만 |
|---|
| 2026.03.19 | ₩106,571 | ₩107,425 | ₩103,368 | ₩104,969 | -1.50% | 128.4만 |
|---|
| 2026.03.18 | ₩108,279 | ₩109,413 | ₩107,852 | ₩108,199 | -0.07% | 65.6만 |
|---|
| 2026.03.17 | ₩109,653 | ₩110,494 | ₩106,718 | ₩108,039 | -1.47% | 102만 |
|---|
| 2026.03.16 | ₩106,557 | ₩109,480 | ₩106,557 | ₩109,186 | +2.47% | 103.9만 |
|---|
| 2026.03.13 | ₩111,148 | ₩111,735 | ₩102,354 | ₩105,543 | -5.04% | 251.3만 |
|---|
| 2026.03.12 | ₩110,975 | ₩111,508 | ₩108,546 | ₩110,294 | -0.61% | 143.8만 |
|---|
| 2026.03.11 | ₩114,711 | ₩115,085 | ₩112,429 | ₩112,936 | -1.55% | 127.5만 |
|---|
| 2026.03.10 | ₩116,232 | ₩117,607 | ₩114,898 | ₩115,765 | -0.40% | 124.1만 |
|---|
| 2026.03.09 | ₩117,100 | ₩117,140 | ₩114,204 | ₩115,979 | -0.96% | 195.3만 |
|---|
| 2026.03.06 | ₩117,287 | ₩119,115 | ₩115,659 | ₩118,207 | +0.79% | 120.2만 |
|---|
| 2026.03.05 | ₩121,317 | ₩122,504 | ₩117,113 | ₩119,075 | -1.85% | 141만 |
|---|
| 2026.03.04 | ₩124,026 | ₩124,786 | ₩121,050 | ₩122,264 | -1.42% | 167.2만 |
|---|
| 2026.03.03 | ₩123,812 | ₩124,319 | ₩120,329 | ₩122,678 | -0.92% | 102.6만 |
|---|
| 2026.03.02 | ₩126,775 | ₩127,068 | ₩124,559 | ₩126,414 | -0.28% | 126.8만 |
|---|
| 2026.02.27 | ₩124,413 | ₩125,293 | ₩123,105 | ₩123,692 | -0.58% | 128.5만 |
|---|
| 2026.02.26 | ₩122,518 | ₩125,680 | ₩121,770 | ₩125,173 | +2.17% | 125.7만 |
|---|
| 2026.02.25 | ₩126,054 | ₩126,054 | ₩121,997 | ₩123,759 | -1.82% | 125.2만 |
|---|
| 2026.02.24 | ₩121,290 | ₩124,106 | ₩121,290 | ₩123,345 | +1.69% | 123.8만 |
|---|
| 2026.02.23 | ₩119,595 | ₩122,398 | ₩118,941 | ₩121,317 | +1.44% | 123.7만 |
|---|
| 2026.02.20 | ₩116,259 | ₩120,329 | ₩115,578 | ₩120,022 | +3.24% | 116.5만 |
|---|
| 2026.02.19 | ₩116,699 | ₩117,727 | ₩113,977 | ₩116,352 | -0.30% | 137.5만 |
|---|
| 2026.02.18 | ₩118,928 | ₩120,356 | ₩116,406 | ₩117,260 | -1.40% | 143.2만 |
|---|
| 2026.02.17 | ₩119,969 | ₩120,436 | ₩117,940 | ₩118,741 | -1.02% | 130.6만 |
|---|
| 2026.02.13 | ₩118,835 | ₩121,410 | ₩118,621 | ₩119,822 | +0.83% | 151.9만 |
|---|
| 2026.02.12 | ₩119,582 | ₩124,293 | ₩118,554 | ₩118,701 | -0.74% | 183.9만 |
|---|
| 2026.02.11 | ₩117,300 | ₩118,768 | ₩115,979 | ₩117,233 | -0.06% | 87.4만 |
|---|
| 2026.02.10 | ₩114,991 | ₩116,779 | ₩113,830 | ₩115,939 | +0.82% | 108.9만 |
|---|
| 2026.02.09 | ₩114,564 | ₩115,605 | ₩113,964 | ₩114,844 | +0.24% | 102만 |
|---|
| 2026.02.06 | ₩112,589 | ₩115,138 | ₩112,242 | ₩114,764 | +1.93% | 90.3만 |
|---|
| 2026.02.05 | ₩109,173 | ₩111,161 | ₩108,586 | ₩111,028 | +1.70% | 99.5만 |
|---|
| 2026.02.04 | ₩110,894 | ₩111,588 | ₩107,612 | ₩110,147 | -0.67% | 103.9만 |
|---|
| 2026.02.03 | ₩109,427 | ₩111,175 | ₩108,332 | ₩110,748 | +1.21% | 123.2만 |
|---|
| 2026.02.02 | ₩109,453 | ₩110,227 | ₩106,758 | ₩108,879 | -0.52% | 166.6만 |
|---|
| 2026.01.30 | ₩112,696 | ₩113,483 | ₩109,507 | ₩110,507 | -1.94% | 163.7만 |
|---|
| 2026.01.29 | ₩112,082 | ₩117,433 | ₩109,827 | ₩112,843 | +0.68% | 356.4만 |
|---|
| 2026.01.28 | ₩109,080 | ₩109,827 | ₩106,864 | ₩107,065 | -1.85% | 266만 |
|---|
| 2026.01.27 | ₩110,147 | ₩110,828 | ₩108,759 | ₩108,853 | -1.18% | 134.5만 |
|---|
| 2026.01.26 | ₩112,282 | ₩112,282 | ₩108,492 | ₩109,453 | -2.52% | 152.4만 |
|---|
| 2026.01.23 | ₩111,415 | ₩112,336 | ₩110,441 | ₩112,296 | +0.79% | 81.1만 |
|---|
| 2026.01.22 | ₩111,588 | ₩111,735 | ₩109,707 | ₩111,001 | -0.53% | 103.9만 |
|---|
| 2026.01.21 | ₩109,106 | ₩111,575 | ₩108,572 | ₩110,347 | +1.14% | 89.5만 |
|---|
| 2026.01.20 | ₩108,866 | ₩110,307 | ₩107,425 | ₩108,452 | -0.38% | 109.4만 |
|---|
| 2026.01.16 | ₩112,910 | ₩112,910 | ₩108,572 | ₩110,214 | -2.39% | 125.6만 |
|---|
| 2026.01.15 | ₩111,642 | ₩112,950 | ₩111,535 | ₩112,442 | +0.72% | 115.6만 |
|---|
| 2026.01.14 | ₩110,054 | ₩111,749 | ₩109,387 | ₩111,241 | +1.08% | 96.5만 |
|---|
| 2026.01.13 | ₩110,668 | ₩111,735 | ₩110,027 | ₩110,174 | -0.45% | 84.6만 |
|---|
| 2026.01.12 | ₩107,879 | ₩110,120 | ₩107,638 | ₩109,600 | +1.60% | 118만 |
|---|
| 2026.01.09 | ₩106,571 | ₩108,065 | ₩106,464 | ₩107,758 | +1.11% | 119.8만 |
|---|
| 2026.01.08 | ₩107,305 | ₩108,199 | ₩104,836 | ₩105,944 | -1.27% | 146.3만 |
|---|
| 2026.01.07 | ₩105,343 | ₩105,730 | ₩103,675 | ₩105,663 | +0.30% | 152만 |
|---|
| 2026.01.06 | ₩102,287 | ₩105,276 | ₩101,660 | ₩104,636 | +2.30% | 96만 |
|---|
| 2026.01.05 | ₩103,622 | ₩105,276 | ₩102,234 | ₩102,287 | -1.29% | 139만 |
|---|
| 2026.01.02 | ₩99,111 | ₩102,634 | ₩98,377 | ₩102,594 | +3.51% | 83.4만 |
|---|
| 2025.12.31 | ₩100,272 | ₩100,272 | ₩98,431 | ₩98,617 | -1.65% | 84.2만 |
|---|
| 2025.12.30 | ₩100,993 | ₩101,086 | ₩99,898 | ₩100,019 | -0.96% | 73.3만 |
|---|
| 2025.12.29 | ₩101,406 | ₩101,820 | ₩100,499 | ₩100,686 | -0.71% | 69.3만 |
|---|
| 2025.12.26 | ₩102,074 | ₩102,074 | ₩101,180 | ₩101,593 | -0.47% | 44.6만 |
|---|
| 2025.12.24 | ₩102,087 | ₩102,567 | ₩101,700 | ₩101,967 | -0.12% | 27.4만 |
|---|
| 2025.12.23 | ₩100,979 | ₩102,754 | ₩100,979 | ₩102,060 | +1.07% | 111.8만 |
|---|
| 2025.12.22 | ₩100,419 | ₩102,180 | ₩100,272 | ₩101,393 | +0.97% | 86.5만 |
|---|
| 2025.12.19 | ₩98,257 | ₩99,832 | ₩98,244 | ₩99,458 | +1.22% | 214.6만 |
|---|
| 2025.12.18 | ₩97,643 | ₩98,991 | ₩97,523 | ₩97,897 | +0.26% | 111.9만 |
|---|
| 2025.12.17 | ₩97,029 | ₩98,804 | ₩96,709 | ₩96,963 | -0.07% | 119.6만 |
|---|
| 2025.12.16 | ₩97,737 | ₩99,164 | ₩96,389 | ₩96,496 | -1.27% | 98.6만 |
|---|
| 2025.12.15 | ₩97,710 | ₩98,417 | ₩96,309 | ₩98,350 | +0.66% | 115.7만 |
|---|
| 2025.12.12 | ₩97,550 | ₩98,404 | ₩97,029 | ₩97,483 | -0.07% | 150.7만 |
|---|
| 2025.12.11 | ₩101,433 | ₩101,526 | ₩96,055 | ₩97,109 | -4.26% | 295.8만 |
|---|
| 2025.12.10 | ₩102,100 | ₩102,514 | ₩100,859 | ₩101,980 | -0.12% | 196.9만 |
|---|
| 2025.12.09 | ₩104,182 | ₩105,690 | ₩101,927 | ₩102,100 | -2.00% | 142만 |
|---|
| 2025.12.08 | ₩102,447 | ₩105,009 | ₩101,807 | ₩104,903 | +2.40% | 156.1만 |
|---|
| 2025.12.05 | ₩103,421 | ₩103,955 | ₩102,167 | ₩102,220 | -1.16% | 66만 |
|---|
| 2025.12.04 | ₩100,392 | ₩104,516 | ₩100,192 | ₩103,555 | +3.15% | 103.3만 |
|---|
| 2025.12.03 | ₩100,499 | ₩101,126 | ₩100,045 | ₩100,592 | +0.09% | 74.2만 |
|---|
| 2025.12.02 | ₩100,579 | ₩102,260 | ₩100,419 | ₩100,499 | -0.08% | 81.7만 |
|---|
| 2025.12.01 | ₩100,165 | ₩101,420 | ₩99,218 | ₩99,858 | -0.31% | 127.1만 |
|---|
| 2025.11.28 | ₩101,553 | ₩101,887 | ₩100,766 | ₩101,727 | +0.17% | 54.3만 |
|---|
| 2025.11.26 | ₩99,898 | ₩101,860 | ₩99,551 | ₩101,046 | +1.15% | 82.9만 |
|---|
| 2025.11.25 | ₩97,950 | ₩100,245 | ₩97,563 | ₩99,685 | +1.77% | 85.5만 |
|---|
| 2025.11.24 | ₩96,549 | ₩98,003 | ₩95,935 | ₩97,323 | +0.80% | 95.9만 |
|---|
| 2025.11.21 | ₩93,987 | ₩97,870 | ₩93,987 | ₩96,802 | +3.00% | 125.8만 |
|---|
| 2025.11.20 | ₩96,082 | ₩97,109 | ₩93,440 | ₩94,147 | -2.01% | 126.6만 |
|---|
| 2025.11.19 | ₩95,254 | ₩96,816 | ₩94,667 | ₩95,054 | -0.21% | 128.2만 |
|---|
| 2025.11.18 | ₩91,144 | ₩96,149 | ₩90,837 | ₩95,722 | +5.02% | 215.1만 |
|---|
| 2025.11.17 | ₩92,132 | ₩94,694 | ₩91,852 | ₩93,293 | +1.26% | 156.8만 |
|---|
| 2025.11.14 | ₩90,771 | ₩93,013 | ₩90,464 | ₩92,199 | +1.57% | 71.9만 |
|---|
| 2025.11.13 | ₩91,745 | ₩92,652 | ₩91,131 | ₩91,998 | +0.28% | 91.1만 |
|---|
| 2025.11.12 | ₩91,705 | ₩92,812 | ₩91,438 | ₩91,718 | +0.01% | 73.9만 |
|---|
| 2025.11.11 | ₩90,691 | ₩92,906 | ₩90,077 | ₩91,852 | +1.28% | 127만 |
|---|
| 2025.11.10 | ₩92,986 | ₩94,280 | ₩89,917 | ₩90,490 | -2.68% | 95.3만 |
|---|
| 2025.11.07 | ₩90,998 | ₩92,973 | ₩90,250 | ₩92,252 | +1.38% | 86.5만 |
|---|
| 2025.11.06 | ₩92,759 | ₩93,373 | ₩91,491 | ₩92,239 | -0.56% | 83.8만 |
|---|
| 2025.11.05 | ₩92,866 | ₩94,214 | ₩92,545 | ₩92,973 | +0.11% | 118.7만 |
|---|
| 2025.11.04 | ₩94,774 | ₩95,228 | ₩93,319 | ₩93,319 | -1.53% | 103.1만 |
|---|
| 2025.11.03 | ₩94,921 | ₩96,375 | ₩93,413 | ₩96,255 | +1.41% | 94.5만 |
|---|
| 2025.10.31 | ₩94,774 | ₩95,882 | ₩93,693 | ₩95,281 | +0.54% | 83.3만 |
|---|
| 2025.10.30 | ₩96,509 | ₩98,137 | ₩94,494 | ₩94,694 | -1.88% | 120.8만 |
|---|
| 2025.10.29 | ₩96,242 | ₩98,337 | ₩95,001 | ₩97,443 | +1.25% | 120.5만 |
|---|
| 2025.10.28 | ₩98,497 | ₩98,764 | ₩96,789 | ₩96,923 | -1.60% | 117.2만 |
|---|
| 2025.10.27 | ₩97,363 | ₩98,564 | ₩95,521 | ₩98,511 | +1.18% | 152.2만 |
|---|
| 2025.10.24 | ₩95,321 | ₩98,257 | ₩94,707 | ₩97,136 | +1.90% | 188.9만 |
|---|
| 2025.10.23 | ₩84,352 | ₩99,218 | ₩84,352 | ₩94,681 | +12.24% | 551.9만 |
|---|
| 2025.10.22 | ₩85,740 | ₩87,301 | ₩85,046 | ₩85,059 | -0.79% | 157.7만 |
|---|
| 2025.10.21 | ₩84,832 | ₩86,167 | ₩84,739 | ₩85,553 | +0.85% | 96.8만 |
|---|
| 2025.10.20 | ₩83,071 | ₩84,592 | ₩82,484 | ₩84,365 | +1.56% | 65.2만 |
|---|
| 2025.10.17 | ₩81,269 | ₩82,510 | ₩81,162 | ₩82,430 | +1.43% | 80.4만 |
|---|
| 2025.10.16 | ₩83,658 | ₩84,058 | ₩81,509 | ₩81,683 | -2.36% | 73.5만 |
|---|
| 2025.10.15 | ₩83,738 | ₩84,712 | ₩82,203 | ₩83,244 | -0.59% | 58.3만 |
|---|
| 2025.10.14 | ₩82,257 | ₩84,058 | ₩81,776 | ₩83,404 | +1.40% | 59.8만 |
|---|
| 2025.10.13 | ₩83,671 | ₩84,365 | ₩82,323 | ₩83,271 | -0.48% | 88.5만 |
|---|
| 2025.10.10 | ₩86,047 | ₩86,474 | ₩82,697 | ₩82,791 | -3.78% | 83.5만 |
|---|