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 | ₩113,716 | ₩114,424 | ₩112,087 | ₩113,422 | -0.26% | 83.5만 |
| 2026.10.08 | ₩111,447 | ₩113,890 | ₩110,966 | ₩113,649 | +1.98% | 66.4만 |
| 2026.10.07 | ₩113,476 | ₩113,516 | ₩110,953 | ₩112,007 | -1.29% | 76.5만 |
| 2026.10.06 | ₩115,011 | ₩116,359 | ₩113,583 | ₩114,824 | -0.16% | 85.1만 |
| 2026.10.05 | ₩114,744 | ₩116,747 | ₩113,649 | ₩114,677 | -0.06% | 104.6만 |
| 2026.10.02 | ₩117,027 | ₩117,027 | ₩113,970 | ₩115,358 | -1.43% | 99.9만 |
| 2026.10.01 | ₩112,808 | ₩115,972 | ₩112,101 | ₩115,799 | +2.65% | 108.9만 |
| 2026.09.30 | ₩112,702 | ₩112,822 | ₩110,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,034 |
| -0.59% |
| 114.8만 |
| 2026.09.29 | ₩111,901 | ₩113,663 | ₩111,286 | ₩112,608 | +0.63% | 79.2만 |
|---|
| 2026.09.28 | ₩113,876 | ₩114,490 | ₩111,714 | ₩112,328 | -1.36% | 89.4만 |
|---|
| 2026.09.25 | ₩113,956 | ₩115,145 | ₩112,501 | ₩114,544 | +0.52% | 86.4만 |
|---|
| 2026.09.24 | ₩114,531 | ₩115,572 | ₩113,369 | ₩114,077 | -0.40% | 63.4만 |
|---|
| 2026.09.23 | ₩114,344 | ₩117,374 | ₩114,344 | ₩114,971 | +0.55% | 74.1만 |
|---|
| 2026.09.22 | ₩116,653 | ₩116,827 | ₩113,476 | ₩114,784 | -1.60% | 94만 |
|---|
| 2026.09.21 | ₩118,482 | ₩119,563 | ₩115,398 | ₩116,066 | -2.04% | 103.2만 |
|---|
| 2026.09.18 | ₩117,694 | ₩118,349 | ₩115,972 | ₩117,681 | -0.01% | 183.7만 |
|---|
| 2026.09.17 | ₩123,288 | ₩123,448 | ₩116,853 | ₩117,534 | -4.67% | 109.7만 |
|---|
| 2026.09.16 | ₩122,274 | ₩124,156 | ₩120,899 | ₩121,593 | -0.56% | 79.2만 |
|---|
| 2026.09.15 | ₩123,422 | ₩123,649 | ₩120,698 | ₩121,967 | -1.18% | 83.4만 |
|---|
| 2026.09.14 | ₩122,314 | ₩123,342 | ₩121,019 | ₩121,513 | -0.65% | 88.4만 |
|---|
| 2026.09.11 | ₩123,061 | ₩123,836 | ₩121,085 | ₩123,809 | +0.61% | 85.1만 |
|---|
| 2026.09.10 | ₩120,204 | ₩121,326 | ₩118,616 | ₩119,911 | -0.24% | 109.2만 |
|---|
| 2026.09.09 | ₩120,925 | ₩121,593 | ₩120,151 | ₩120,712 | -0.18% | 59.2만 |
|---|
| 2026.09.08 | ₩122,420 | ₩122,794 | ₩120,485 | ₩121,860 | -0.46% | 54.1만 |
|---|
| 2026.09.04 | ₩123,008 | ₩124,343 | ₩122,380 | ₩122,794 | -0.17% | 51.3만 |
|---|
| 2026.09.03 | ₩124,490 | ₩124,490 | ₩121,967 | ₩123,395 | -0.88% | 74.2만 |
|---|
| 2026.09.02 | ₩122,621 | ₩125,171 | ₩121,433 | ₩122,487 | -0.11% | 79만 |
|---|
| 2026.09.01 | ₩123,448 | ₩125,491 | ₩122,727 | ₩122,928 | -0.42% | 67.9만 |
|---|
| 2026.08.31 | ₩126,198 | ₩127,106 | ₩123,141 | ₩123,715 | -1.97% | 83.6만 |
|---|
| 2026.08.28 | ₩128,188 | ₩128,188 | ₩125,197 | ₩126,652 | -1.20% | 67.9만 |
|---|
| 2026.08.27 | ₩126,212 | ₩127,560 | ₩124,196 | ₩126,439 | +0.18% | 51.8만 |
|---|
| 2026.08.26 | ₩126,012 | ₩127,173 | ₩124,837 | ₩126,332 | +0.25% | 54.1만 |
|---|
| 2026.08.25 | ₩125,611 | ₩126,132 | ₩123,328 | ₩124,997 | -0.49% | 78.1만 |
|---|
| 2026.08.24 | ₩125,304 | ₩127,173 | ₩122,407 | ₩123,582 | -1.37% | 59.7만 |
|---|
| 2026.08.21 | ₩126,532 | ₩126,546 | ₩124,129 | ₩125,304 | -0.97% | 107.8만 |
|---|
| 2026.08.20 | ₩129,696 | ₩129,696 | ₩124,904 | ₩125,638 | -3.13% | 101.1만 |
|---|
| 2026.08.19 | ₩136,104 | ₩136,585 | ₩130,337 | ₩130,551 | -4.08% | 71.1만 |
|---|
| 2026.08.18 | ₩136,158 | ₩137,920 | ₩134,302 | ₩135,076 | -0.79% | 57.6만 |
|---|
| 2026.08.17 | ₩138,627 | ₩139,642 | ₩137,172 | ₩137,640 | -0.71% | 69.3만 |
|---|
| 2026.08.14 | ₩136,745 | ₩139,001 | ₩135,370 | ₩138,934 | +1.60% | 67.7만 |
|---|
| 2026.08.13 | ₩137,079 | ₩138,133 | ₩134,703 | ₩136,585 | -0.36% | 56.9만 |
|---|
| 2026.08.12 | ₩137,346 | ₩137,346 | ₩134,022 | ₩136,585 | -0.55% | 48.9만 |
|---|
| 2026.08.11 | ₩134,729 | ₩136,518 | ₩133,875 | ₩134,182 | -0.41% | 50.9만 |
|---|
| 2026.08.10 | ₩138,080 | ₩138,627 | ₩133,648 | ₩134,609 | -2.51% | 91.3만 |
|---|
| 2026.08.07 | ₩138,000 | ₩138,574 | ₩134,743 | ₩138,080 | +0.06% | 53.4만 |
|---|
| 2026.08.06 | ₩139,108 | ₩143,634 | ₩136,932 | ₩137,479 | -1.17% | 94.7만 |
|---|
| 2026.08.05 | ₩139,522 | ₩141,725 | ₩137,960 | ₩139,282 | -0.17% | 68.1만 |
|---|
| 2026.08.04 | ₩137,039 | ₩140,496 | ₩136,211 | ₩139,028 | +1.45% | 88.5만 |
|---|
| 2026.08.03 | ₩136,652 | ₩138,507 | ₩134,716 | ₩136,545 | -0.08% | 136.3만 |
|---|
| 2026.07.31 | ₩137,065 | ₩139,549 | ₩133,995 | ₩137,439 | +0.27% | 154.6만 |
|---|
| 2026.07.30 | ₩143,100 | ₩143,767 | ₩132,179 | ₩137,386 | -3.99% | 189.1만 |
|---|
| 2026.07.29 | ₩146,584 | ₩146,584 | ₩139,669 | ₩140,990 | -3.82% | 146.2만 |
|---|
| 2026.07.28 | ₩146,451 | ₩147,145 | ₩143,393 | ₩146,891 | +0.30% | 114.9만 |
|---|
| 2026.07.27 | ₩148,133 | ₩149,174 | ₩143,340 | ₩146,477 | -1.12% | 141.8만 |
|---|
| 2026.07.24 | ₩147,025 | ₩147,879 | ₩145,276 | ₩147,225 | +0.14% | 77.3만 |
|---|
| 2026.07.23 | ₩143,714 | ₩148,199 | ₩142,432 | ₩146,704 | +2.08% | 144만 |
|---|
| 2026.07.22 | ₩144,809 | ₩146,611 | ₩142,285 | ₩142,339 | -1.71% | 109.7만 |
|---|
| 2026.07.21 | ₩142,499 | ₩146,557 | ₩141,872 | ₩145,076 | +1.81% | 176.2만 |
|---|
| 2026.07.20 | ₩140,804 | ₩142,392 | ₩139,081 | ₩141,151 | +0.25% | 194.4만 |
|---|
| 2026.07.17 | ₩134,569 | ₩139,362 | ₩132,433 | ₩138,587 | +2.99% | 77만 |
|---|
| 2026.07.16 | ₩135,931 | ₩138,120 | ₩133,861 | ₩135,757 | -0.13% | 104.1만 |
|---|
| 2026.07.15 | ₩135,997 | ₩138,187 | ₩134,703 | ₩137,146 | +0.84% | 83.2만 |
|---|
| 2026.07.14 | ₩134,983 | ₩136,812 | ₩133,541 | ₩136,011 | +0.76% | 102.2만 |
|---|
| 2026.07.13 | ₩131,058 | ₩132,900 | ₩130,190 | ₩132,433 | +1.05% | 84.7만 |
|---|
| 2026.07.10 | ₩132,874 | ₩133,421 | ₩129,950 | ₩132,366 | -0.38% | 70.5만 |
|---|
| 2026.07.09 | ₩132,113 | ₩134,209 | ₩130,564 | ₩133,167 | +0.80% | 56.5만 |
|---|
| 2026.07.08 | ₩132,073 | ₩134,022 | ₩130,711 | ₩131,539 | -0.40% | 123.9만 |
|---|
| 2026.07.07 | ₩134,209 | ₩134,649 | ₩129,950 | ₩133,648 | -0.42% | 105.4만 |
|---|
| 2026.07.06 | ₩133,127 | ₩136,798 | ₩132,940 | ₩135,237 | +1.58% | 151.9만 |
|---|
| 2026.07.02 | ₩132,166 | ₩134,088 | ₩129,870 | ₩132,580 | +0.31% | 92.2만 |
|---|
| 2026.07.01 | ₩133,501 | ₩134,275 | ₩130,938 | ₩130,951 | -1.91% | 76.8만 |
|---|
| 2026.06.30 | ₩132,700 | ₩134,542 | ₩131,872 | ₩133,581 | +0.66% | 75.3만 |
|---|
| 2026.06.29 | ₩128,455 | ₩132,166 | ₩128,241 | ₩132,019 | +2.77% | 103.7만 |
|---|
| 2026.06.26 | ₩128,121 | ₩129,456 | ₩126,599 | ₩128,855 | +0.57% | 141.9만 |
|---|
| 2026.06.25 | ₩128,735 | ₩130,364 | ₩126,025 | ₩128,441 | -0.23% | 131.4만 |
|---|
| 2026.06.24 | ₩128,775 | ₩130,631 | ₩126,826 | ₩127,467 | -1.02% | 119.2만 |
|---|
| 2026.06.23 | ₩126,786 | ₩132,166 | ₩126,359 | ₩128,321 | +1.21% | 115만 |
|---|
| 2026.06.22 | ₩130,924 | ₩132,927 | ₩127,347 | ₩132,380 | +1.11% | 149.6만 |
|---|
| 2026.06.18 | ₩134,355 | ₩134,756 | ₩129,629 | ₩130,337 | -2.99% | 233.3만 |
|---|
| 2026.06.17 | ₩130,818 | ₩135,517 | ₩130,791 | ₩133,301 | +1.90% | 93만 |
|---|
| 2026.06.16 | ₩131,552 | ₩133,314 | ₩130,938 | ₩131,352 | -0.15% | 72.5만 |
|---|
| 2026.06.15 | ₩132,299 | ₩133,621 | ₩130,257 | ₩131,672 | -0.47% | 83.9만 |
|---|
| 2026.06.12 | ₩131,352 | ₩132,820 | ₩129,616 | ₩130,444 | -0.69% | 61.8만 |
|---|
| 2026.06.11 | ₩123,542 | ₩130,471 | ₩123,542 | ₩129,977 | +5.21% | 84.1만 |
|---|
| 2026.06.10 | ₩124,289 | ₩125,985 | ₩121,446 | ₩122,247 | -1.64% | 62.5만 |
|---|
| 2026.06.09 | ₩120,164 | ₩124,356 | ₩118,349 | ₩124,236 | +3.39% | 78.6만 |
|---|
| 2026.06.08 | ₩119,617 | ₩120,111 | ₩117,414 | ₩119,070 | -0.46% | 47.7만 |
|---|
| 2026.06.05 | ₩118,829 | ₩120,672 | ₩118,269 | ₩119,029 | +0.17% | 51.8만 |
|---|
| 2026.06.04 | ₩118,255 | ₩121,926 | ₩117,120 | ₩119,577 | +1.12% | 106.4만 |
|---|
| 2026.06.03 | ₩116,159 | ₩118,709 | ₩116,133 | ₩117,574 | +1.22% | 63.7만 |
|---|
| 2026.06.02 | ₩118,148 | ₩120,645 | ₩116,800 | ₩117,534 | -0.52% | 65.5만 |
|---|
| 2026.06.01 | ₩119,550 | ₩119,550 | ₩115,478 | ₩118,295 | -1.05% | 107.3만 |
|---|
| 2026.05.29 | ₩121,593 | ₩122,434 | ₩119,390 | ₩119,871 | -1.42% | 137.5만 |
|---|
| 2026.05.28 | ₩117,961 | ₩122,861 | ₩116,707 | ₩121,593 | +3.08% | 120.8만 |
|---|
| 2026.05.27 | ₩117,708 | ₩118,789 | ₩114,824 | ₩117,748 | +0.03% | 76.1만 |
|---|
| 2026.05.26 | ₩116,213 | ₩119,029 | ₩116,026 | ₩117,427 | +1.05% | 61.2만 |
|---|
| 2026.05.22 | ₩113,756 | ₩115,999 | ₩111,727 | ₩115,065 | +1.15% | 81.7만 |
|---|
| 2026.05.21 | ₩113,476 | ₩114,824 | ₩110,285 | ₩113,155 | -0.28% | 115.1만 |
|---|
| 2026.05.20 | ₩118,896 | ₩121,326 | ₩113,422 | ₩114,571 | -3.64% | 178.1만 |
|---|
| 2026.05.19 | ₩118,522 | ₩119,363 | ₩116,840 | ₩117,881 | -0.54% | 88만 |
|---|
| 2026.05.18 | ₩118,576 | ₩120,311 | ₩117,855 | ₩119,190 | +0.52% | 90.8만 |
|---|
| 2026.05.15 | ₩122,367 | ₩122,541 | ₩117,948 | ₩118,349 | -3.28% | 75.2만 |
|---|
| 2026.05.14 | ₩124,329 | ₩125,224 | ₩121,833 | ₩123,462 | -0.70% | 58.5만 |
|---|
| 2026.05.13 | ₩123,755 | ₩125,504 | ₩120,885 | ₩123,582 | -0.14% | 98.6만 |
|---|
| 2026.05.12 | ₩125,664 | ₩126,025 | ₩121,019 | ₩123,422 | -1.78% | 89.9만 |
|---|
| 2026.05.11 | ₩126,879 | ₩126,973 | ₩124,370 | ₩125,691 | -0.94% | 66.5만 |
|---|
| 2026.05.08 | ₩128,748 | ₩129,216 | ₩126,639 | ₩127,253 | -1.16% | 90.5만 |
|---|
| 2026.05.07 | ₩129,416 | ₩129,670 | ₩126,586 | ₩127,854 | -1.21% | 88.9만 |
|---|
| 2026.05.06 | ₩126,332 | ₩129,629 | ₩126,332 | ₩128,802 | +1.95% | 88.8만 |
|---|
| 2026.05.05 | ₩122,407 | ₩125,344 | ₩121,392 | ₩123,969 | +1.28% | 67.8만 |
|---|
| 2026.05.04 | ₩121,566 | ₩124,476 | ₩118,589 | ₩121,072 | -0.41% | 89.6만 |
|---|
| 2026.05.01 | ₩125,411 | ₩125,998 | ₩122,901 | ₩123,128 | -1.82% | 110.1만 |
|---|
| 2026.04.30 | ₩121,980 | ₩125,584 | ₩121,873 | ₩125,317 | +2.74% | 130.3만 |
|---|
| 2026.04.29 | ₩125,331 | ₩125,331 | ₩119,991 | ₩120,872 | -3.56% | 120.6만 |
|---|
| 2026.04.28 | ₩123,342 | ₩124,303 | ₩121,473 | ₩124,236 | +0.73% | 105.4만 |
|---|
| 2026.04.27 | ₩119,777 | ₩123,488 | ₩119,724 | ₩123,221 | +2.88% | 115.1만 |
|---|
| 2026.04.24 | ₩120,538 | ₩121,179 | ₩116,907 | ₩119,337 | -1.00% | 160.8만 |
|---|
| 2026.04.23 | ₩121,446 | ₩131,178 | ₩117,801 | ₩121,913 | +0.38% | 321.3만 |
|---|
| 2026.04.22 | ₩118,415 | ₩119,590 | ₩114,517 | ₩116,346 | -1.75% | 208.5만 |
|---|
| 2026.04.21 | ₩117,601 | ₩120,925 | ₩114,864 | ₩116,386 | -1.03% | 113.9만 |
|---|
| 2026.04.20 | ₩117,815 | ₩120,231 | ₩117,347 | ₩119,510 | +1.44% | 110.2만 |
|---|
| 2026.04.17 | ₩111,780 | ₩118,495 | ₩111,780 | ₩118,495 | +6.01% | 173.6만 |
|---|
| 2026.04.16 | ₩111,059 | ₩112,408 | ₩108,510 | ₩110,792 | -0.24% | 124.7만 |
|---|
| 2026.04.15 | ₩113,102 | ₩114,424 | ₩110,485 | ₩111,193 | -1.69% | 72.1만 |
|---|
| 2026.04.14 | ₩112,635 | ₩114,531 | ₩111,634 | ₩113,449 | +0.72% | 102.2만 |
|---|
| 2026.04.13 | ₩111,807 | ₩112,515 | ₩110,739 | ₩112,368 | +0.50% | 60.4만 |
|---|
| 2026.04.10 | ₩113,022 | ₩113,022 | ₩109,791 | ₩111,593 | -1.26% | 53.1만 |
|---|
| 2026.04.09 | ₩110,859 | ₩113,195 | ₩110,312 | ₩112,688 | +1.65% | 61.8만 |
|---|
| 2026.04.08 | ₩110,779 | ₩113,102 | ₩110,672 | ₩111,220 | +0.40% | 116.7만 |
|---|
| 2026.04.07 | ₩105,759 | ₩107,375 | ₩105,012 | ₩106,721 | +0.91% | 113.1만 |
|---|
| 2026.04.06 | ₩105,853 | ₩106,480 | ₩103,744 | ₩106,160 | +0.29% | 114.8만 |
|---|
| 2026.04.02 | ₩108,510 | ₩110,352 | ₩105,092 | ₩105,746 | -2.55% | 135.5만 |
|---|
| 2026.04.01 | ₩109,991 | ₩111,860 | ₩109,484 | ₩110,258 | +0.24% | 153.6만 |
|---|
| 2026.03.31 | ₩104,505 | ₩108,737 | ₩103,664 | ₩108,042 | +3.39% | 154.4만 |
|---|
| 2026.03.30 | ₩106,387 | ₩106,387 | ₩101,821 | ₩102,876 | -3.30% | 113만 |
|---|
| 2026.03.27 | ₩105,880 | ₩107,669 | ₩105,065 | ₩105,973 | +0.09% | 83.4만 |
|---|
| 2026.03.26 | ₩108,950 | ₩109,444 | ₩106,974 | ₩107,522 | -1.31% | 106.9만 |
|---|
| 2026.03.25 | ₩109,177 | ₩109,858 | ₩107,842 | ₩109,791 | +0.56% | 81.4만 |
|---|
| 2026.03.24 | ₩105,199 | ₩108,216 | ₩104,585 | ₩108,029 | +2.69% | 88.1만 |
|---|
| 2026.03.23 | ₩106,761 | ₩108,897 | ₩105,519 | ₩105,813 | -0.89% | 85.8만 |
|---|
| 2026.03.20 | ₩104,798 | ₩105,706 | ₩103,517 | ₩105,212 | +0.39% | 271.7만 |
|---|
| 2026.03.19 | ₩106,614 | ₩107,468 | ₩103,410 | ₩105,012 | -1.50% | 128.4만 |
|---|
| 2026.03.18 | ₩108,323 | ₩109,457 | ₩107,896 | ₩108,243 | -0.07% | 65.6만 |
|---|
| 2026.03.17 | ₩109,698 | ₩110,539 | ₩106,761 | ₩108,082 | -1.47% | 102만 |
|---|
| 2026.03.16 | ₩106,601 | ₩109,524 | ₩106,601 | ₩109,231 | +2.47% | 103.9만 |
|---|
| 2026.03.13 | ₩111,193 | ₩111,780 | ₩102,395 | ₩105,586 | -5.04% | 251.3만 |
|---|
| 2026.03.12 | ₩111,019 | ₩111,553 | ₩108,590 | ₩110,339 | -0.61% | 143.8만 |
|---|
| 2026.03.11 | ₩114,757 | ₩115,131 | ₩112,475 | ₩112,982 | -1.55% | 127.5만 |
|---|
| 2026.03.10 | ₩116,279 | ₩117,654 | ₩114,944 | ₩115,812 | -0.40% | 124.1만 |
|---|
| 2026.03.09 | ₩117,147 | ₩117,187 | ₩114,250 | ₩116,026 | -0.96% | 195.3만 |
|---|
| 2026.03.06 | ₩117,334 | ₩119,163 | ₩115,705 | ₩118,255 | +0.79% | 120.2만 |
|---|
| 2026.03.05 | ₩121,366 | ₩122,554 | ₩117,160 | ₩119,123 | -1.85% | 141만 |
|---|
| 2026.03.04 | ₩124,076 | ₩124,837 | ₩121,099 | ₩122,314 | -1.42% | 167.2만 |
|---|
| 2026.03.03 | ₩123,862 | ₩124,370 | ₩120,378 | ₩122,727 | -0.92% | 102.6만 |
|---|
| 2026.03.02 | ₩126,826 | ₩127,120 | ₩124,610 | ₩126,466 | -0.28% | 126.8만 |
|---|
| 2026.02.27 | ₩124,463 | ₩125,344 | ₩123,155 | ₩123,742 | -0.58% | 128.5만 |
|---|
| 2026.02.26 | ₩122,567 | ₩125,731 | ₩121,820 | ₩125,224 | +2.17% | 125.7만 |
|---|
| 2026.02.25 | ₩126,105 | ₩126,105 | ₩122,047 | ₩123,809 | -1.82% | 125.2만 |
|---|
| 2026.02.24 | ₩121,339 | ₩124,156 | ₩121,339 | ₩123,395 | +1.69% | 123.8만 |
|---|
| 2026.02.23 | ₩119,644 | ₩122,447 | ₩118,989 | ₩121,366 | +1.44% | 123.7만 |
|---|
| 2026.02.20 | ₩116,306 | ₩120,378 | ₩115,625 | ₩120,071 | +3.24% | 116.5만 |
|---|
| 2026.02.19 | ₩116,747 | ₩117,775 | ₩114,023 | ₩116,400 | -0.30% | 137.5만 |
|---|
| 2026.02.18 | ₩118,976 | ₩120,405 | ₩116,453 | ₩117,307 | -1.40% | 143.2만 |
|---|
| 2026.02.17 | ₩120,017 | ₩120,485 | ₩117,988 | ₩118,789 | -1.02% | 130.6만 |
|---|
| 2026.02.13 | ₩118,883 | ₩121,459 | ₩118,669 | ₩119,871 | +0.83% | 151.9만 |
|---|
| 2026.02.12 | ₩119,630 | ₩124,343 | ₩118,602 | ₩118,749 | -0.74% | 183.9만 |
|---|
| 2026.02.11 | ₩117,347 | ₩118,816 | ₩116,026 | ₩117,281 | -0.06% | 87.4만 |
|---|
| 2026.02.10 | ₩115,038 | ₩116,827 | ₩113,876 | ₩115,986 | +0.82% | 108.9만 |
|---|
| 2026.02.09 | ₩114,611 | ₩115,652 | ₩114,010 | ₩114,891 | +0.24% | 102만 |
|---|
| 2026.02.06 | ₩112,635 | ₩115,185 | ₩112,288 | ₩114,811 | +1.93% | 90.3만 |
|---|
| 2026.02.05 | ₩109,217 | ₩111,206 | ₩108,630 | ₩111,073 | +1.70% | 99.5만 |
|---|
| 2026.02.04 | ₩110,939 | ₩111,634 | ₩107,655 | ₩110,192 | -0.67% | 103.9만 |
|---|
| 2026.02.03 | ₩109,471 | ₩111,220 | ₩108,376 | ₩110,792 | +1.21% | 123.2만 |
|---|
| 2026.02.02 | ₩109,498 | ₩110,272 | ₩106,801 | ₩108,923 | -0.52% | 166.6만 |
|---|
| 2026.01.30 | ₩112,742 | ₩113,529 | ₩109,551 | ₩110,552 | -1.94% | 163.7만 |
|---|
| 2026.01.29 | ₩112,127 | ₩117,481 | ₩109,871 | ₩112,888 | +0.68% | 356.4만 |
|---|
| 2026.01.28 | ₩109,124 | ₩109,871 | ₩106,908 | ₩107,108 | -1.85% | 266만 |
|---|
| 2026.01.27 | ₩110,192 | ₩110,873 | ₩108,803 | ₩108,897 | -1.18% | 134.5만 |
|---|
| 2026.01.26 | ₩112,328 | ₩112,328 | ₩108,536 | ₩109,498 | -2.52% | 152.4만 |
|---|
| 2026.01.23 | ₩111,460 | ₩112,381 | ₩110,485 | ₩112,341 | +0.79% | 81.1만 |
|---|
| 2026.01.22 | ₩111,634 | ₩111,780 | ₩109,751 | ₩111,046 | -0.53% | 103.9만 |
|---|
| 2026.01.21 | ₩109,150 | ₩111,620 | ₩108,616 | ₩110,392 | +1.14% | 89.5만 |
|---|
| 2026.01.20 | ₩108,910 | ₩110,352 | ₩107,468 | ₩108,496 | -0.38% | 109.4만 |
|---|
| 2026.01.16 | ₩112,955 | ₩112,955 | ₩108,616 | ₩110,258 | -2.39% | 125.6만 |
|---|
| 2026.01.15 | ₩111,687 | ₩112,995 | ₩111,580 | ₩112,488 | +0.72% | 115.6만 |
|---|
| 2026.01.14 | ₩110,098 | ₩111,794 | ₩109,431 | ₩111,286 | +1.08% | 96.5만 |
|---|
| 2026.01.13 | ₩110,712 | ₩111,780 | ₩110,072 | ₩110,218 | -0.45% | 84.6만 |
|---|
| 2026.01.12 | ₩107,922 | ₩110,165 | ₩107,682 | ₩109,644 | +1.60% | 118만 |
|---|
| 2026.01.09 | ₩106,614 | ₩108,109 | ₩106,507 | ₩107,802 | +1.11% | 119.8만 |
|---|
| 2026.01.08 | ₩107,348 | ₩108,243 | ₩104,878 | ₩105,986 | -1.27% | 146.3만 |
|---|
| 2026.01.07 | ₩105,386 | ₩105,773 | ₩103,717 | ₩105,706 | +0.30% | 152만 |
|---|
| 2026.01.06 | ₩102,329 | ₩105,319 | ₩101,701 | ₩104,678 | +2.30% | 96만 |
|---|
| 2026.01.05 | ₩103,664 | ₩105,319 | ₩102,275 | ₩102,329 | -1.29% | 139만 |
|---|
| 2026.01.02 | ₩99,151 | ₩102,676 | ₩98,417 | ₩102,636 | +3.51% | 83.4만 |
|---|
| 2025.12.31 | ₩100,313 | ₩100,313 | ₩98,470 | ₩98,657 | -1.65% | 84.2만 |
|---|
| 2025.12.30 | ₩101,034 | ₩101,127 | ₩99,939 | ₩100,059 | -0.96% | 73.3만 |
|---|
| 2025.12.29 | ₩101,447 | ₩101,861 | ₩100,540 | ₩100,727 | -0.71% | 69.3만 |
|---|
| 2025.12.26 | ₩102,115 | ₩102,115 | ₩101,220 | ₩101,634 | -0.47% | 44.6만 |
|---|
| 2025.12.24 | ₩102,128 | ₩102,609 | ₩101,741 | ₩102,008 | -0.12% | 27.4만 |
|---|
| 2025.12.23 | ₩101,020 | ₩102,796 | ₩101,020 | ₩102,102 | +1.07% | 111.8만 |
|---|
| 2025.12.22 | ₩100,460 | ₩102,222 | ₩100,313 | ₩101,434 | +0.97% | 86.5만 |
|---|
| 2025.12.19 | ₩98,297 | ₩99,872 | ₩98,283 | ₩99,498 | +1.22% | 214.6만 |
|---|
| 2025.12.18 | ₩97,683 | ₩99,031 | ₩97,563 | ₩97,936 | +0.26% | 111.9만 |
|---|
| 2025.12.17 | ₩97,069 | ₩98,844 | ₩96,748 | ₩97,002 | -0.07% | 119.6만 |
|---|
| 2025.12.16 | ₩97,776 | ₩99,205 | ₩96,428 | ₩96,535 | -1.27% | 98.6만 |
|---|
| 2025.12.15 | ₩97,749 | ₩98,457 | ₩96,348 | ₩98,390 | +0.66% | 115.7만 |
|---|
| 2025.12.12 | ₩97,589 | ₩98,444 | ₩97,069 | ₩97,522 | -0.07% | 150.7만 |
|---|
| 2025.12.11 | ₩101,474 | ₩101,568 | ₩96,094 | ₩97,149 | -4.26% | 295.8만 |
|---|
| 2025.12.10 | ₩102,142 | ₩102,555 | ₩100,900 | ₩102,021 | -0.12% | 196.9만 |
|---|
| 2025.12.09 | ₩104,224 | ₩105,733 | ₩101,968 | ₩102,142 | -2.00% | 142만 |
|---|
| 2025.12.08 | ₩102,489 | ₩105,052 | ₩101,848 | ₩104,945 | +2.40% | 156.1만 |
|---|
| 2025.12.05 | ₩103,463 | ₩103,997 | ₩102,208 | ₩102,262 | -1.16% | 66만 |
|---|
| 2025.12.04 | ₩100,433 | ₩104,558 | ₩100,233 | ₩103,597 | +3.15% | 103.3만 |
|---|
| 2025.12.03 | ₩100,540 | ₩101,167 | ₩100,086 | ₩100,633 | +0.09% | 74.2만 |
|---|
| 2025.12.02 | ₩100,620 | ₩102,302 | ₩100,460 | ₩100,540 | -0.08% | 81.7만 |
|---|
| 2025.12.01 | ₩100,206 | ₩101,461 | ₩99,258 | ₩99,899 | -0.31% | 127.1만 |
|---|
| 2025.11.28 | ₩101,594 | ₩101,928 | ₩100,807 | ₩101,768 | +0.17% | 54.3만 |
|---|
| 2025.11.26 | ₩99,939 | ₩101,901 | ₩99,592 | ₩101,087 | +1.15% | 82.9만 |
|---|
| 2025.11.25 | ₩97,990 | ₩100,286 | ₩97,603 | ₩99,725 | +1.77% | 85.5만 |
|---|
| 2025.11.24 | ₩96,588 | ₩98,043 | ₩95,974 | ₩97,362 | +0.80% | 95.9만 |
|---|
| 2025.11.21 | ₩94,025 | ₩97,910 | ₩94,025 | ₩96,842 | +3.00% | 125.8만 |
|---|
| 2025.11.20 | ₩96,121 | ₩97,149 | ₩93,477 | ₩94,185 | -2.01% | 126.6만 |
|---|
| 2025.11.19 | ₩95,293 | ₩96,855 | ₩94,706 | ₩95,093 | -0.21% | 128.2만 |
|---|
| 2025.11.18 | ₩91,181 | ₩96,187 | ₩90,874 | ₩95,760 | +5.02% | 215.1만 |
|---|
| 2025.11.17 | ₩92,169 | ₩94,732 | ₩91,889 | ₩93,331 | +1.26% | 156.8만 |
|---|
| 2025.11.14 | ₩90,807 | ₩93,050 | ₩90,500 | ₩92,236 | +1.57% | 71.9만 |
|---|
| 2025.11.13 | ₩91,782 | ₩92,690 | ₩91,168 | ₩92,036 | +0.28% | 91.1만 |
|---|
| 2025.11.12 | ₩91,742 | ₩92,850 | ₩91,475 | ₩91,755 | +0.01% | 73.9만 |
|---|
| 2025.11.11 | ₩90,727 | ₩92,943 | ₩90,113 | ₩91,889 | +1.28% | 127만 |
|---|
| 2025.11.10 | ₩93,023 | ₩94,318 | ₩89,953 | ₩90,527 | -2.68% | 95.3만 |
|---|
| 2025.11.07 | ₩91,034 | ₩93,010 | ₩90,287 | ₩92,289 | +1.38% | 86.5만 |
|---|
| 2025.11.06 | ₩92,797 | ₩93,411 | ₩91,528 | ₩92,276 | -0.56% | 83.8만 |
|---|
| 2025.11.05 | ₩92,903 | ₩94,252 | ₩92,583 | ₩93,010 | +0.11% | 118.7만 |
|---|
| 2025.11.04 | ₩94,812 | ₩95,266 | ₩93,357 | ₩93,357 | -1.53% | 103.1만 |
|---|
| 2025.11.03 | ₩94,959 | ₩96,414 | ₩93,451 | ₩96,294 | +1.41% | 94.5만 |
|---|
| 2025.10.31 | ₩94,812 | ₩95,920 | ₩93,731 | ₩95,320 | +0.54% | 83.3만 |
|---|
| 2025.10.30 | ₩96,548 | ₩98,177 | ₩94,532 | ₩94,732 | -1.88% | 120.8만 |
|---|
| 2025.10.29 | ₩96,281 | ₩98,377 | ₩95,039 | ₩97,482 | +1.25% | 120.5만 |
|---|
| 2025.10.28 | ₩98,537 | ₩98,804 | ₩96,828 | ₩96,962 | -1.60% | 117.2만 |
|---|
| 2025.10.27 | ₩97,402 | ₩98,604 | ₩95,560 | ₩98,550 | +1.18% | 152.2만 |
|---|
| 2025.10.24 | ₩95,360 | ₩98,297 | ₩94,746 | ₩97,175 | +1.90% | 188.9만 |
|---|
| 2025.10.23 | ₩84,386 | ₩99,258 | ₩84,386 | ₩94,719 | +12.24% | 551.9만 |
|---|
| 2025.10.22 | ₩85,774 | ₩87,336 | ₩85,080 | ₩85,094 | -0.79% | 157.7만 |
|---|
| 2025.10.21 | ₩84,867 | ₩86,202 | ₩84,773 | ₩85,587 | +0.85% | 96.8만 |
|---|
| 2025.10.20 | ₩83,104 | ₩84,626 | ₩82,517 | ₩84,399 | +1.56% | 65.2만 |
|---|
| 2025.10.17 | ₩81,302 | ₩82,544 | ₩81,195 | ₩82,464 | +1.43% | 80.4만 |
|---|
| 2025.10.16 | ₩83,692 | ₩84,092 | ₩81,542 | ₩81,716 | -2.36% | 73.5만 |
|---|
| 2025.10.15 | ₩83,772 | ₩84,746 | ₩82,237 | ₩83,278 | -0.59% | 58.3만 |
|---|
| 2025.10.14 | ₩82,290 | ₩84,092 | ₩81,809 | ₩83,438 | +1.40% | 59.8만 |
|---|
| 2025.10.13 | ₩83,705 | ₩84,399 | ₩82,357 | ₩83,305 | -0.48% | 88.5만 |
|---|
| 2025.10.10 | ₩86,081 | ₩86,509 | ₩82,731 | ₩82,824 | -3.78% | 83.5만 |
|---|