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 | ₩113,738 | ₩114,446 | ₩112,109 | ₩113,445 | -0.26% | 83.5만 |
| 2026.10.08 | ₩111,468 | ₩113,912 | ₩110,988 | ₩113,672 | +1.98% | 66.4만 |
| 2026.10.07 | ₩113,498 | ₩113,538 | ₩110,974 | ₩112,029 | -1.29% | 76.5만 |
| 2026.10.06 | ₩115,034 | ₩116,382 | ₩113,605 | ₩114,847 | -0.16% | 85.1만 |
| 2026.10.05 | ₩114,766 | ₩116,769 | ₩113,672 | ₩114,700 | -0.06% | 104.6만 |
| 2026.10.02 | ₩117,050 | ₩117,050 | ₩113,992 | ₩115,381 | -1.43% | 99.9만 |
| 2026.10.01 | ₩112,830 | ₩115,995 | ₩112,123 | ₩115,821 | +2.65% | 108.9만 |
| 2026.09.30 | ₩112,723 | ₩112,844 | ₩110,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,056 |
| -0.59% |
| 114.8만 |
| 2026.09.29 | ₩111,922 | ₩113,685 | ₩111,308 | ₩112,630 | +0.63% | 79.2만 |
|---|
| 2026.09.28 | ₩113,899 | ₩114,513 | ₩111,735 | ₩112,350 | -1.36% | 89.4만 |
|---|
| 2026.09.25 | ₩113,979 | ₩115,167 | ₩112,523 | ₩114,566 | +0.52% | 86.4만 |
|---|
| 2026.09.24 | ₩114,553 | ₩115,594 | ₩113,391 | ₩114,099 | -0.40% | 63.4만 |
|---|
| 2026.09.23 | ₩114,366 | ₩117,397 | ₩114,366 | ₩114,993 | +0.55% | 74.1만 |
|---|
| 2026.09.22 | ₩116,676 | ₩116,849 | ₩113,498 | ₩114,807 | -1.60% | 94만 |
|---|
| 2026.09.21 | ₩118,505 | ₩119,587 | ₩115,421 | ₩116,088 | -2.04% | 103.2만 |
|---|
| 2026.09.18 | ₩117,717 | ₩118,372 | ₩115,995 | ₩117,704 | -0.01% | 183.7만 |
|---|
| 2026.09.17 | ₩123,312 | ₩123,472 | ₩116,876 | ₩117,557 | -4.67% | 109.7만 |
|---|
| 2026.09.16 | ₩122,297 | ₩124,180 | ₩120,922 | ₩121,616 | -0.56% | 79.2만 |
|---|
| 2026.09.15 | ₩123,446 | ₩123,673 | ₩120,722 | ₩121,990 | -1.18% | 83.4만 |
|---|
| 2026.09.14 | ₩122,337 | ₩123,366 | ₩121,042 | ₩121,536 | -0.65% | 88.4만 |
|---|
| 2026.09.11 | ₩123,085 | ₩123,860 | ₩121,109 | ₩123,833 | +0.61% | 85.1만 |
|---|
| 2026.09.10 | ₩120,228 | ₩121,349 | ₩118,639 | ₩119,934 | -0.24% | 109.2만 |
|---|
| 2026.09.09 | ₩120,949 | ₩121,616 | ₩120,174 | ₩120,735 | -0.18% | 59.2만 |
|---|
| 2026.09.08 | ₩122,444 | ₩122,818 | ₩120,508 | ₩121,883 | -0.46% | 54.1만 |
|---|
| 2026.09.04 | ₩123,032 | ₩124,367 | ₩122,404 | ₩122,818 | -0.17% | 51.3만 |
|---|
| 2026.09.03 | ₩124,514 | ₩124,514 | ₩121,990 | ₩123,419 | -0.88% | 74.2만 |
|---|
| 2026.09.02 | ₩122,645 | ₩125,195 | ₩121,456 | ₩122,511 | -0.11% | 79만 |
|---|
| 2026.09.01 | ₩123,472 | ₩125,515 | ₩122,751 | ₩122,952 | -0.42% | 67.9만 |
|---|
| 2026.08.31 | ₩126,223 | ₩127,131 | ₩123,165 | ₩123,739 | -1.97% | 83.6만 |
|---|
| 2026.08.28 | ₩128,213 | ₩128,213 | ₩125,222 | ₩126,677 | -1.20% | 67.9만 |
|---|
| 2026.08.27 | ₩126,236 | ₩127,585 | ₩124,220 | ₩126,463 | +0.18% | 51.8만 |
|---|
| 2026.08.26 | ₩126,036 | ₩127,198 | ₩124,861 | ₩126,357 | +0.25% | 54.1만 |
|---|
| 2026.08.25 | ₩125,636 | ₩126,156 | ₩123,352 | ₩125,021 | -0.49% | 78.1만 |
|---|
| 2026.08.24 | ₩125,328 | ₩127,198 | ₩122,431 | ₩123,606 | -1.37% | 59.7만 |
|---|
| 2026.08.21 | ₩126,557 | ₩126,570 | ₩124,153 | ₩125,328 | -0.97% | 107.8만 |
|---|
| 2026.08.20 | ₩129,721 | ₩129,721 | ₩124,928 | ₩125,662 | -3.13% | 101.1만 |
|---|
| 2026.08.19 | ₩136,131 | ₩136,611 | ₩130,362 | ₩130,576 | -4.08% | 71.1만 |
|---|
| 2026.08.18 | ₩136,184 | ₩137,947 | ₩134,328 | ₩135,103 | -0.79% | 57.6만 |
|---|
| 2026.08.17 | ₩138,654 | ₩139,669 | ₩137,199 | ₩137,666 | -0.71% | 69.3만 |
|---|
| 2026.08.14 | ₩136,772 | ₩139,028 | ₩135,396 | ₩138,962 | +1.60% | 67.7만 |
|---|
| 2026.08.13 | ₩137,106 | ₩138,160 | ₩134,729 | ₩136,611 | -0.36% | 56.9만 |
|---|
| 2026.08.12 | ₩137,373 | ₩137,373 | ₩134,048 | ₩136,611 | -0.55% | 48.9만 |
|---|
| 2026.08.11 | ₩134,755 | ₩136,545 | ₩133,901 | ₩134,208 | -0.41% | 50.9만 |
|---|
| 2026.08.10 | ₩138,107 | ₩138,654 | ₩133,674 | ₩134,635 | -2.51% | 91.3만 |
|---|
| 2026.08.07 | ₩138,027 | ₩138,601 | ₩134,769 | ₩138,107 | +0.06% | 53.4만 |
|---|
| 2026.08.06 | ₩139,135 | ₩143,662 | ₩136,959 | ₩137,506 | -1.17% | 94.7만 |
|---|
| 2026.08.05 | ₩139,549 | ₩141,752 | ₩137,987 | ₩139,309 | -0.17% | 68.1만 |
|---|
| 2026.08.04 | ₩137,065 | ₩140,524 | ₩136,238 | ₩139,055 | +1.45% | 88.5만 |
|---|
| 2026.08.03 | ₩136,678 | ₩138,534 | ₩134,742 | ₩136,571 | -0.08% | 136.3만 |
|---|
| 2026.07.31 | ₩137,092 | ₩139,576 | ₩134,021 | ₩137,466 | +0.27% | 154.6만 |
|---|
| 2026.07.30 | ₩143,128 | ₩143,795 | ₩132,205 | ₩137,413 | -3.99% | 189.1만 |
|---|
| 2026.07.29 | ₩146,613 | ₩146,613 | ₩139,696 | ₩141,018 | -3.82% | 146.2만 |
|---|
| 2026.07.28 | ₩146,479 | ₩147,173 | ₩143,421 | ₩146,920 | +0.30% | 114.9만 |
|---|
| 2026.07.27 | ₩148,162 | ₩149,203 | ₩143,368 | ₩146,506 | -1.12% | 141.8만 |
|---|
| 2026.07.24 | ₩147,053 | ₩147,908 | ₩145,304 | ₩147,254 | +0.14% | 77.3만 |
|---|
| 2026.07.23 | ₩143,742 | ₩148,228 | ₩142,460 | ₩146,733 | +2.08% | 144만 |
|---|
| 2026.07.22 | ₩144,837 | ₩146,639 | ₩142,313 | ₩142,366 | -1.71% | 109.7만 |
|---|
| 2026.07.21 | ₩142,527 | ₩146,586 | ₩141,899 | ₩145,104 | +1.81% | 176.2만 |
|---|
| 2026.07.20 | ₩140,831 | ₩142,420 | ₩139,108 | ₩141,178 | +0.25% | 194.4만 |
|---|
| 2026.07.17 | ₩134,595 | ₩139,389 | ₩132,459 | ₩138,614 | +2.99% | 77만 |
|---|
| 2026.07.16 | ₩135,957 | ₩138,147 | ₩133,888 | ₩135,784 | -0.13% | 104.1만 |
|---|
| 2026.07.15 | ₩136,024 | ₩138,214 | ₩134,729 | ₩137,172 | +0.84% | 83.2만 |
|---|
| 2026.07.14 | ₩135,009 | ₩136,838 | ₩133,567 | ₩136,037 | +0.76% | 102.2만 |
|---|
| 2026.07.13 | ₩131,083 | ₩132,926 | ₩130,216 | ₩132,459 | +1.05% | 84.7만 |
|---|
| 2026.07.10 | ₩132,899 | ₩133,447 | ₩129,975 | ₩132,392 | -0.38% | 70.5만 |
|---|
| 2026.07.09 | ₩132,138 | ₩134,235 | ₩130,589 | ₩133,193 | +0.80% | 56.5만 |
|---|
| 2026.07.08 | ₩132,098 | ₩134,048 | ₩130,736 | ₩131,564 | -0.40% | 123.9만 |
|---|
| 2026.07.07 | ₩134,235 | ₩134,675 | ₩129,975 | ₩133,674 | -0.42% | 105.4만 |
|---|
| 2026.07.06 | ₩133,153 | ₩136,825 | ₩132,966 | ₩135,263 | +1.58% | 151.9만 |
|---|
| 2026.07.02 | ₩132,192 | ₩134,115 | ₩129,895 | ₩132,606 | +0.31% | 92.2만 |
|---|
| 2026.07.01 | ₩133,527 | ₩134,301 | ₩130,963 | ₩130,977 | -1.91% | 76.8만 |
|---|
| 2026.06.30 | ₩132,726 | ₩134,569 | ₩131,898 | ₩133,607 | +0.66% | 75.3만 |
|---|
| 2026.06.29 | ₩128,480 | ₩132,192 | ₩128,266 | ₩132,045 | +2.77% | 103.7만 |
|---|
| 2026.06.26 | ₩128,146 | ₩129,481 | ₩126,624 | ₩128,880 | +0.57% | 141.9만 |
|---|
| 2026.06.25 | ₩128,760 | ₩130,389 | ₩126,049 | ₩128,466 | -0.23% | 131.4만 |
|---|
| 2026.06.24 | ₩128,800 | ₩130,656 | ₩126,851 | ₩127,492 | -1.02% | 119.2만 |
|---|
| 2026.06.23 | ₩126,811 | ₩132,192 | ₩126,383 | ₩128,346 | +1.21% | 115만 |
|---|
| 2026.06.22 | ₩130,950 | ₩132,953 | ₩127,371 | ₩132,405 | +1.11% | 149.6만 |
|---|
| 2026.06.18 | ₩134,382 | ₩134,782 | ₩129,655 | ₩130,362 | -2.99% | 233.3만 |
|---|
| 2026.06.17 | ₩130,843 | ₩135,543 | ₩130,816 | ₩133,327 | +1.90% | 93만 |
|---|
| 2026.06.16 | ₩131,578 | ₩133,340 | ₩130,963 | ₩131,377 | -0.15% | 72.5만 |
|---|
| 2026.06.15 | ₩132,325 | ₩133,647 | ₩130,282 | ₩131,698 | -0.47% | 83.9만 |
|---|
| 2026.06.12 | ₩131,377 | ₩132,846 | ₩129,641 | ₩130,469 | -0.69% | 61.8만 |
|---|
| 2026.06.11 | ₩123,566 | ₩130,496 | ₩123,566 | ₩130,002 | +5.21% | 84.1만 |
|---|
| 2026.06.10 | ₩124,314 | ₩126,009 | ₩121,470 | ₩122,271 | -1.64% | 62.5만 |
|---|
| 2026.06.09 | ₩120,188 | ₩124,380 | ₩118,372 | ₩124,260 | +3.39% | 78.6만 |
|---|
| 2026.06.08 | ₩119,640 | ₩120,134 | ₩117,437 | ₩119,093 | -0.46% | 47.7만 |
|---|
| 2026.06.05 | ₩118,852 | ₩120,695 | ₩118,292 | ₩119,053 | +0.17% | 51.8만 |
|---|
| 2026.06.04 | ₩118,278 | ₩121,950 | ₩117,143 | ₩119,600 | +1.12% | 106.4만 |
|---|
| 2026.06.03 | ₩116,182 | ₩118,732 | ₩116,155 | ₩117,597 | +1.22% | 63.7만 |
|---|
| 2026.06.02 | ₩118,171 | ₩120,668 | ₩116,823 | ₩117,557 | -0.52% | 65.5만 |
|---|
| 2026.06.01 | ₩119,573 | ₩119,573 | ₩115,501 | ₩118,318 | -1.05% | 107.3만 |
|---|
| 2026.05.29 | ₩121,616 | ₩122,458 | ₩119,413 | ₩119,894 | -1.42% | 137.5만 |
|---|
| 2026.05.28 | ₩117,984 | ₩122,885 | ₩116,729 | ₩121,616 | +3.08% | 120.8만 |
|---|
| 2026.05.27 | ₩117,731 | ₩118,812 | ₩114,847 | ₩117,771 | +0.03% | 76.1만 |
|---|
| 2026.05.26 | ₩116,235 | ₩119,053 | ₩116,048 | ₩117,450 | +1.05% | 61.2만 |
|---|
| 2026.05.22 | ₩113,778 | ₩116,022 | ₩111,749 | ₩115,087 | +1.15% | 81.7만 |
|---|
| 2026.05.21 | ₩113,498 | ₩114,847 | ₩110,307 | ₩113,177 | -0.28% | 115.1만 |
|---|
| 2026.05.20 | ₩118,919 | ₩121,349 | ₩113,445 | ₩114,593 | -3.64% | 178.1만 |
|---|
| 2026.05.19 | ₩118,545 | ₩119,386 | ₩116,863 | ₩117,904 | -0.54% | 88만 |
|---|
| 2026.05.18 | ₩118,599 | ₩120,335 | ₩117,878 | ₩119,213 | +0.52% | 90.8만 |
|---|
| 2026.05.15 | ₩122,391 | ₩122,564 | ₩117,971 | ₩118,372 | -3.28% | 75.2만 |
|---|
| 2026.05.14 | ₩124,354 | ₩125,248 | ₩121,857 | ₩123,486 | -0.70% | 58.5만 |
|---|
| 2026.05.13 | ₩123,780 | ₩125,529 | ₩120,909 | ₩123,606 | -0.14% | 98.6만 |
|---|
| 2026.05.12 | ₩125,689 | ₩126,049 | ₩121,042 | ₩123,446 | -1.78% | 89.9만 |
|---|
| 2026.05.11 | ₩126,904 | ₩126,998 | ₩124,394 | ₩125,716 | -0.94% | 66.5만 |
|---|
| 2026.05.08 | ₩128,773 | ₩129,241 | ₩126,664 | ₩127,278 | -1.16% | 90.5만 |
|---|
| 2026.05.07 | ₩129,441 | ₩129,695 | ₩126,610 | ₩127,879 | -1.21% | 88.9만 |
|---|
| 2026.05.06 | ₩126,357 | ₩129,655 | ₩126,357 | ₩128,827 | +1.95% | 88.8만 |
|---|
| 2026.05.05 | ₩122,431 | ₩125,368 | ₩121,416 | ₩123,993 | +1.28% | 67.8만 |
|---|
| 2026.05.04 | ₩121,590 | ₩124,501 | ₩118,612 | ₩121,096 | -0.41% | 89.6만 |
|---|
| 2026.05.01 | ₩125,435 | ₩126,023 | ₩122,925 | ₩123,152 | -1.82% | 110.1만 |
|---|
| 2026.04.30 | ₩122,004 | ₩125,609 | ₩121,897 | ₩125,342 | +2.74% | 130.3만 |
|---|
| 2026.04.29 | ₩125,355 | ₩125,355 | ₩120,014 | ₩120,895 | -3.56% | 120.6만 |
|---|
| 2026.04.28 | ₩123,366 | ₩124,327 | ₩121,496 | ₩124,260 | +0.73% | 105.4만 |
|---|
| 2026.04.27 | ₩119,800 | ₩123,512 | ₩119,747 | ₩123,245 | +2.88% | 115.1만 |
|---|
| 2026.04.24 | ₩120,562 | ₩121,202 | ₩116,930 | ₩119,360 | -1.00% | 160.8만 |
|---|
| 2026.04.23 | ₩121,470 | ₩131,204 | ₩117,824 | ₩121,937 | +0.38% | 321.3만 |
|---|
| 2026.04.22 | ₩118,438 | ₩119,613 | ₩114,539 | ₩116,369 | -1.75% | 208.5만 |
|---|
| 2026.04.21 | ₩117,624 | ₩120,949 | ₩114,887 | ₩116,409 | -1.03% | 113.9만 |
|---|
| 2026.04.20 | ₩117,838 | ₩120,254 | ₩117,370 | ₩119,533 | +1.44% | 110.2만 |
|---|
| 2026.04.17 | ₩111,802 | ₩118,519 | ₩111,802 | ₩118,519 | +6.01% | 173.6만 |
|---|
| 2026.04.16 | ₩111,081 | ₩112,430 | ₩108,531 | ₩110,814 | -0.24% | 124.7만 |
|---|
| 2026.04.15 | ₩113,124 | ₩114,446 | ₩110,507 | ₩111,215 | -1.69% | 72.1만 |
|---|
| 2026.04.14 | ₩112,657 | ₩114,553 | ₩111,655 | ₩113,471 | +0.72% | 102.2만 |
|---|
| 2026.04.13 | ₩111,829 | ₩112,537 | ₩110,761 | ₩112,390 | +0.50% | 60.4만 |
|---|
| 2026.04.10 | ₩113,044 | ₩113,044 | ₩109,813 | ₩111,615 | -1.26% | 53.1만 |
|---|
| 2026.04.09 | ₩110,881 | ₩113,218 | ₩110,333 | ₩112,710 | +1.65% | 61.8만 |
|---|
| 2026.04.08 | ₩110,801 | ₩113,124 | ₩110,694 | ₩111,241 | +0.40% | 116.7만 |
|---|
| 2026.04.07 | ₩105,780 | ₩107,396 | ₩105,032 | ₩106,741 | +0.91% | 113.1만 |
|---|
| 2026.04.06 | ₩105,874 | ₩106,501 | ₩103,764 | ₩106,181 | +0.29% | 114.8만 |
|---|
| 2026.04.02 | ₩108,531 | ₩110,373 | ₩105,112 | ₩105,767 | -2.55% | 135.5만 |
|---|
| 2026.04.01 | ₩110,013 | ₩111,882 | ₩109,505 | ₩110,280 | +0.24% | 153.6만 |
|---|
| 2026.03.31 | ₩104,525 | ₩108,758 | ₩103,684 | ₩108,063 | +3.39% | 154.4만 |
|---|
| 2026.03.30 | ₩106,408 | ₩106,408 | ₩101,841 | ₩102,896 | -3.30% | 113만 |
|---|
| 2026.03.27 | ₩105,900 | ₩107,690 | ₩105,086 | ₩105,994 | +0.09% | 83.4만 |
|---|
| 2026.03.26 | ₩108,971 | ₩109,465 | ₩106,995 | ₩107,543 | -1.31% | 106.9만 |
|---|
| 2026.03.25 | ₩109,198 | ₩109,879 | ₩107,863 | ₩109,813 | +0.56% | 81.4만 |
|---|
| 2026.03.24 | ₩105,219 | ₩108,237 | ₩104,605 | ₩108,050 | +2.69% | 88.1만 |
|---|
| 2026.03.23 | ₩106,782 | ₩108,918 | ₩105,540 | ₩105,834 | -0.89% | 85.8만 |
|---|
| 2026.03.20 | ₩104,819 | ₩105,727 | ₩103,537 | ₩105,233 | +0.39% | 271.7만 |
|---|
| 2026.03.19 | ₩106,635 | ₩107,489 | ₩103,430 | ₩105,032 | -1.50% | 128.4만 |
|---|
| 2026.03.18 | ₩108,344 | ₩109,479 | ₩107,917 | ₩108,264 | -0.07% | 65.6만 |
|---|
| 2026.03.17 | ₩109,719 | ₩110,560 | ₩106,782 | ₩108,103 | -1.47% | 102만 |
|---|
| 2026.03.16 | ₩106,621 | ₩109,546 | ₩106,621 | ₩109,252 | +2.47% | 103.9만 |
|---|
| 2026.03.13 | ₩111,215 | ₩111,802 | ₩102,415 | ₩105,606 | -5.04% | 251.3만 |
|---|
| 2026.03.12 | ₩111,041 | ₩111,575 | ₩108,611 | ₩110,360 | -0.61% | 143.8만 |
|---|
| 2026.03.11 | ₩114,780 | ₩115,154 | ₩112,496 | ₩113,004 | -1.55% | 127.5만 |
|---|
| 2026.03.10 | ₩116,302 | ₩117,677 | ₩114,967 | ₩115,835 | -0.40% | 124.1만 |
|---|
| 2026.03.09 | ₩117,170 | ₩117,210 | ₩114,272 | ₩116,048 | -0.96% | 195.3만 |
|---|
| 2026.03.06 | ₩117,357 | ₩119,186 | ₩115,728 | ₩118,278 | +0.79% | 120.2만 |
|---|
| 2026.03.05 | ₩121,389 | ₩122,578 | ₩117,183 | ₩119,146 | -1.85% | 141만 |
|---|
| 2026.03.04 | ₩124,100 | ₩124,861 | ₩121,122 | ₩122,337 | -1.42% | 167.2만 |
|---|
| 2026.03.03 | ₩123,886 | ₩124,394 | ₩120,401 | ₩122,751 | -0.92% | 102.6만 |
|---|
| 2026.03.02 | ₩126,851 | ₩127,144 | ₩124,634 | ₩126,490 | -0.28% | 126.8만 |
|---|
| 2026.02.27 | ₩124,487 | ₩125,368 | ₩123,179 | ₩123,766 | -0.58% | 128.5만 |
|---|
| 2026.02.26 | ₩122,591 | ₩125,756 | ₩121,843 | ₩125,248 | +2.17% | 125.7만 |
|---|
| 2026.02.25 | ₩126,130 | ₩126,130 | ₩122,070 | ₩123,833 | -1.82% | 125.2만 |
|---|
| 2026.02.24 | ₩121,363 | ₩124,180 | ₩121,363 | ₩123,419 | +1.69% | 123.8만 |
|---|
| 2026.02.23 | ₩119,667 | ₩122,471 | ₩119,013 | ₩121,389 | +1.44% | 123.7만 |
|---|
| 2026.02.20 | ₩116,329 | ₩120,401 | ₩115,648 | ₩120,094 | +3.24% | 116.5만 |
|---|
| 2026.02.19 | ₩116,769 | ₩117,798 | ₩114,045 | ₩116,422 | -0.30% | 137.5만 |
|---|
| 2026.02.18 | ₩118,999 | ₩120,428 | ₩116,476 | ₩117,330 | -1.40% | 143.2만 |
|---|
| 2026.02.17 | ₩120,041 | ₩120,508 | ₩118,011 | ₩118,812 | -1.02% | 130.6만 |
|---|
| 2026.02.13 | ₩118,906 | ₩121,483 | ₩118,692 | ₩119,894 | +0.83% | 151.9만 |
|---|
| 2026.02.12 | ₩119,654 | ₩124,367 | ₩118,625 | ₩118,772 | -0.74% | 183.9만 |
|---|
| 2026.02.11 | ₩117,370 | ₩118,839 | ₩116,048 | ₩117,303 | -0.06% | 87.4만 |
|---|
| 2026.02.10 | ₩115,060 | ₩116,849 | ₩113,899 | ₩116,008 | +0.82% | 108.9만 |
|---|
| 2026.02.09 | ₩114,633 | ₩115,674 | ₩114,032 | ₩114,913 | +0.24% | 102만 |
|---|
| 2026.02.06 | ₩112,657 | ₩115,207 | ₩112,310 | ₩114,833 | +1.93% | 90.3만 |
|---|
| 2026.02.05 | ₩109,238 | ₩111,228 | ₩108,651 | ₩111,094 | +1.70% | 99.5만 |
|---|
| 2026.02.04 | ₩110,961 | ₩111,655 | ₩107,676 | ₩110,213 | -0.67% | 103.9만 |
|---|
| 2026.02.03 | ₩109,492 | ₩111,241 | ₩108,397 | ₩110,814 | +1.21% | 123.2만 |
|---|
| 2026.02.02 | ₩109,519 | ₩110,293 | ₩106,822 | ₩108,945 | -0.52% | 166.6만 |
|---|
| 2026.01.30 | ₩112,764 | ₩113,551 | ₩109,572 | ₩110,574 | -1.94% | 163.7만 |
|---|
| 2026.01.29 | ₩112,149 | ₩117,504 | ₩109,893 | ₩112,910 | +0.68% | 356.4만 |
|---|
| 2026.01.28 | ₩109,145 | ₩109,893 | ₩106,928 | ₩107,129 | -1.85% | 266만 |
|---|
| 2026.01.27 | ₩110,213 | ₩110,894 | ₩108,825 | ₩108,918 | -1.18% | 134.5만 |
|---|
| 2026.01.26 | ₩112,350 | ₩112,350 | ₩108,557 | ₩109,519 | -2.52% | 152.4만 |
|---|
| 2026.01.23 | ₩111,482 | ₩112,403 | ₩110,507 | ₩112,363 | +0.79% | 81.1만 |
|---|
| 2026.01.22 | ₩111,655 | ₩111,802 | ₩109,773 | ₩111,068 | -0.53% | 103.9만 |
|---|
| 2026.01.21 | ₩109,172 | ₩111,642 | ₩108,638 | ₩110,413 | +1.14% | 89.5만 |
|---|
| 2026.01.20 | ₩108,931 | ₩110,373 | ₩107,489 | ₩108,517 | -0.38% | 109.4만 |
|---|
| 2026.01.16 | ₩112,977 | ₩112,977 | ₩108,638 | ₩110,280 | -2.39% | 125.6만 |
|---|
| 2026.01.15 | ₩111,709 | ₩113,017 | ₩111,602 | ₩112,510 | +0.72% | 115.6만 |
|---|
| 2026.01.14 | ₩110,120 | ₩111,816 | ₩109,452 | ₩111,308 | +1.08% | 96.5만 |
|---|
| 2026.01.13 | ₩110,734 | ₩111,802 | ₩110,093 | ₩110,240 | -0.45% | 84.6만 |
|---|
| 2026.01.12 | ₩107,943 | ₩110,186 | ₩107,703 | ₩109,666 | +1.60% | 118만 |
|---|
| 2026.01.09 | ₩106,635 | ₩108,130 | ₩106,528 | ₩107,823 | +1.11% | 119.8만 |
|---|
| 2026.01.08 | ₩107,369 | ₩108,264 | ₩104,899 | ₩106,007 | -1.27% | 146.3만 |
|---|
| 2026.01.07 | ₩105,406 | ₩105,793 | ₩103,737 | ₩105,727 | +0.30% | 152만 |
|---|
| 2026.01.06 | ₩102,348 | ₩105,339 | ₩101,721 | ₩104,699 | +2.30% | 96만 |
|---|
| 2026.01.05 | ₩103,684 | ₩105,339 | ₩102,295 | ₩102,348 | -1.29% | 139만 |
|---|
| 2026.01.02 | ₩99,170 | ₩102,696 | ₩98,436 | ₩102,656 | +3.51% | 83.4만 |
|---|
| 2025.12.31 | ₩100,332 | ₩100,332 | ₩98,490 | ₩98,676 | -1.65% | 84.2만 |
|---|
| 2025.12.30 | ₩101,053 | ₩101,147 | ₩99,958 | ₩100,078 | -0.96% | 73.3만 |
|---|
| 2025.12.29 | ₩101,467 | ₩101,881 | ₩100,559 | ₩100,746 | -0.71% | 69.3만 |
|---|
| 2025.12.26 | ₩102,135 | ₩102,135 | ₩101,240 | ₩101,654 | -0.47% | 44.6만 |
|---|
| 2025.12.24 | ₩102,148 | ₩102,629 | ₩101,761 | ₩102,028 | -0.12% | 27.4만 |
|---|
| 2025.12.23 | ₩101,040 | ₩102,816 | ₩101,040 | ₩102,121 | +1.07% | 111.8만 |
|---|
| 2025.12.22 | ₩100,479 | ₩102,242 | ₩100,332 | ₩101,454 | +0.97% | 86.5만 |
|---|
| 2025.12.19 | ₩98,316 | ₩99,892 | ₩98,303 | ₩99,518 | +1.22% | 214.6만 |
|---|
| 2025.12.18 | ₩97,702 | ₩99,050 | ₩97,582 | ₩97,955 | +0.26% | 111.9만 |
|---|
| 2025.12.17 | ₩97,087 | ₩98,863 | ₩96,767 | ₩97,021 | -0.07% | 119.6만 |
|---|
| 2025.12.16 | ₩97,795 | ₩99,224 | ₩96,447 | ₩96,553 | -1.27% | 98.6만 |
|---|
| 2025.12.15 | ₩97,768 | ₩98,476 | ₩96,366 | ₩98,409 | +0.66% | 115.7만 |
|---|
| 2025.12.12 | ₩97,608 | ₩98,463 | ₩97,087 | ₩97,541 | -0.07% | 150.7만 |
|---|
| 2025.12.11 | ₩101,494 | ₩101,587 | ₩96,113 | ₩97,168 | -4.26% | 295.8만 |
|---|
| 2025.12.10 | ₩102,162 | ₩102,575 | ₩100,920 | ₩102,041 | -0.12% | 196.9만 |
|---|
| 2025.12.09 | ₩104,245 | ₩105,753 | ₩101,988 | ₩102,162 | -2.00% | 142만 |
|---|
| 2025.12.08 | ₩102,509 | ₩105,072 | ₩101,868 | ₩104,966 | +2.40% | 156.1만 |
|---|
| 2025.12.05 | ₩103,483 | ₩104,018 | ₩102,228 | ₩102,282 | -1.16% | 66만 |
|---|
| 2025.12.04 | ₩100,452 | ₩104,578 | ₩100,252 | ₩103,617 | +3.15% | 103.3만 |
|---|
| 2025.12.03 | ₩100,559 | ₩101,187 | ₩100,105 | ₩100,653 | +0.09% | 74.2만 |
|---|
| 2025.12.02 | ₩100,639 | ₩102,322 | ₩100,479 | ₩100,559 | -0.08% | 81.7만 |
|---|
| 2025.12.01 | ₩100,225 | ₩101,481 | ₩99,277 | ₩99,918 | -0.31% | 127.1만 |
|---|
| 2025.11.28 | ₩101,614 | ₩101,948 | ₩100,826 | ₩101,788 | +0.17% | 54.3만 |
|---|
| 2025.11.26 | ₩99,958 | ₩101,921 | ₩99,611 | ₩101,107 | +1.15% | 82.9만 |
|---|
| 2025.11.25 | ₩98,009 | ₩100,305 | ₩97,622 | ₩99,745 | +1.77% | 85.5만 |
|---|
| 2025.11.24 | ₩96,607 | ₩98,062 | ₩95,993 | ₩97,381 | +0.80% | 95.9만 |
|---|
| 2025.11.21 | ₩94,043 | ₩97,929 | ₩94,043 | ₩96,860 | +3.00% | 125.8만 |
|---|
| 2025.11.20 | ₩96,139 | ₩97,168 | ₩93,496 | ₩94,203 | -2.01% | 126.6만 |
|---|
| 2025.11.19 | ₩95,312 | ₩96,874 | ₩94,724 | ₩95,111 | -0.21% | 128.2만 |
|---|
| 2025.11.18 | ₩91,199 | ₩96,206 | ₩90,892 | ₩95,779 | +5.02% | 215.1만 |
|---|
| 2025.11.17 | ₩92,187 | ₩94,751 | ₩91,907 | ₩93,349 | +1.26% | 156.8만 |
|---|
| 2025.11.14 | ₩90,825 | ₩93,068 | ₩90,518 | ₩92,254 | +1.57% | 71.9만 |
|---|
| 2025.11.13 | ₩91,800 | ₩92,708 | ₩91,186 | ₩92,054 | +0.28% | 91.1만 |
|---|
| 2025.11.12 | ₩91,760 | ₩92,868 | ₩91,493 | ₩91,773 | +0.01% | 73.9만 |
|---|
| 2025.11.11 | ₩90,745 | ₩92,962 | ₩90,131 | ₩91,907 | +1.28% | 127만 |
|---|
| 2025.11.10 | ₩93,042 | ₩94,337 | ₩89,970 | ₩90,545 | -2.68% | 95.3만 |
|---|
| 2025.11.07 | ₩91,052 | ₩93,028 | ₩90,304 | ₩92,307 | +1.38% | 86.5만 |
|---|
| 2025.11.06 | ₩92,815 | ₩93,429 | ₩91,546 | ₩92,294 | -0.56% | 83.8만 |
|---|
| 2025.11.05 | ₩92,921 | ₩94,270 | ₩92,601 | ₩93,028 | +0.11% | 118.7만 |
|---|
| 2025.11.04 | ₩94,831 | ₩95,285 | ₩93,375 | ₩93,375 | -1.53% | 103.1만 |
|---|
| 2025.11.03 | ₩94,978 | ₩96,433 | ₩93,469 | ₩96,313 | +1.41% | 94.5만 |
|---|
| 2025.10.31 | ₩94,831 | ₩95,939 | ₩93,749 | ₩95,338 | +0.54% | 83.3만 |
|---|
| 2025.10.30 | ₩96,567 | ₩98,196 | ₩94,550 | ₩94,751 | -1.88% | 120.8만 |
|---|
| 2025.10.29 | ₩96,300 | ₩98,396 | ₩95,058 | ₩97,501 | +1.25% | 120.5만 |
|---|
| 2025.10.28 | ₩98,556 | ₩98,823 | ₩96,847 | ₩96,981 | -1.60% | 117.2만 |
|---|
| 2025.10.27 | ₩97,421 | ₩98,623 | ₩95,579 | ₩98,570 | +1.18% | 152.2만 |
|---|
| 2025.10.24 | ₩95,378 | ₩98,316 | ₩94,764 | ₩97,194 | +1.90% | 188.9만 |
|---|
| 2025.10.23 | ₩84,402 | ₩99,277 | ₩84,402 | ₩94,737 | +12.24% | 551.9만 |
|---|
| 2025.10.22 | ₩85,791 | ₩87,353 | ₩85,097 | ₩85,110 | -0.79% | 157.7만 |
|---|
| 2025.10.21 | ₩84,883 | ₩86,218 | ₩84,790 | ₩85,604 | +0.85% | 96.8만 |
|---|
| 2025.10.20 | ₩83,121 | ₩84,643 | ₩82,533 | ₩84,416 | +1.56% | 65.2만 |
|---|
| 2025.10.17 | ₩81,318 | ₩82,560 | ₩81,211 | ₩82,480 | +1.43% | 80.4만 |
|---|
| 2025.10.16 | ₩83,708 | ₩84,109 | ₩81,558 | ₩81,732 | -2.36% | 73.5만 |
|---|
| 2025.10.15 | ₩83,788 | ₩84,763 | ₩82,253 | ₩83,294 | -0.59% | 58.3만 |
|---|
| 2025.10.14 | ₩82,306 | ₩84,109 | ₩81,825 | ₩83,454 | +1.40% | 59.8만 |
|---|
| 2025.10.13 | ₩83,721 | ₩84,416 | ₩82,373 | ₩83,321 | -0.48% | 88.5만 |
|---|
| 2025.10.10 | ₩86,098 | ₩86,526 | ₩82,747 | ₩82,840 | -3.78% | 83.5만 |
|---|