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 | ₩113,731 | ₩114,438 | ₩112,102 | ₩113,437 | -0.26% | 83.5만 |
| 2026.10.08 | ₩111,461 | ₩113,904 | ₩110,980 | ₩113,664 | +1.98% | 66.4만 |
| 2026.10.07 | ₩113,490 | ₩113,530 | ₩110,967 | ₩112,022 | -1.29% | 76.5만 |
| 2026.10.06 | ₩115,026 | ₩116,374 | ₩113,597 | ₩114,839 | -0.16% | 85.1만 |
| 2026.10.05 | ₩114,759 | ₩116,761 | ₩113,664 | ₩114,692 | -0.06% | 104.6만 |
| 2026.10.02 | ₩117,042 | ₩117,042 | ₩113,984 | ₩115,373 | -1.43% | 99.9만 |
| 2026.10.01 | ₩112,823 | ₩115,987 | ₩112,115 | ₩115,814 | +2.65% | 108.9만 |
| 2026.09.30 | ₩112,716 | ₩112,836 | ₩110,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,048 |
| -0.59% |
| 114.8만 |
| 2026.09.29 | ₩111,915 | ₩113,677 | ₩111,301 | ₩112,622 | +0.63% | 79.2만 |
|---|
| 2026.09.28 | ₩113,891 | ₩114,505 | ₩111,728 | ₩112,342 | -1.36% | 89.4만 |
|---|
| 2026.09.25 | ₩113,971 | ₩115,159 | ₩112,516 | ₩114,558 | +0.52% | 86.4만 |
|---|
| 2026.09.24 | ₩114,545 | ₩115,587 | ₩113,383 | ₩114,091 | -0.40% | 63.4만 |
|---|
| 2026.09.23 | ₩114,358 | ₩117,389 | ₩114,358 | ₩114,986 | +0.55% | 74.1만 |
|---|
| 2026.09.22 | ₩116,668 | ₩116,842 | ₩113,490 | ₩114,799 | -1.60% | 94만 |
|---|
| 2026.09.21 | ₩118,497 | ₩119,579 | ₩115,413 | ₩116,081 | -2.04% | 103.2만 |
|---|
| 2026.09.18 | ₩117,709 | ₩118,364 | ₩115,987 | ₩117,696 | -0.01% | 183.7만 |
|---|
| 2026.09.17 | ₩123,304 | ₩123,464 | ₩116,868 | ₩117,549 | -4.67% | 109.7만 |
|---|
| 2026.09.16 | ₩122,289 | ₩124,172 | ₩120,914 | ₩121,608 | -0.56% | 79.2만 |
|---|
| 2026.09.15 | ₩123,437 | ₩123,664 | ₩120,714 | ₩121,982 | -1.18% | 83.4만 |
|---|
| 2026.09.14 | ₩122,329 | ₩123,357 | ₩121,034 | ₩121,528 | -0.65% | 88.4만 |
|---|
| 2026.09.11 | ₩123,077 | ₩123,851 | ₩121,101 | ₩123,825 | +0.61% | 85.1만 |
|---|
| 2026.09.10 | ₩120,220 | ₩121,341 | ₩118,631 | ₩119,926 | -0.24% | 109.2만 |
|---|
| 2026.09.09 | ₩120,941 | ₩121,608 | ₩120,166 | ₩120,727 | -0.18% | 59.2만 |
|---|
| 2026.09.08 | ₩122,436 | ₩122,810 | ₩120,500 | ₩121,875 | -0.46% | 54.1만 |
|---|
| 2026.09.04 | ₩123,023 | ₩124,359 | ₩122,396 | ₩122,810 | -0.17% | 51.3만 |
|---|
| 2026.09.03 | ₩124,506 | ₩124,506 | ₩121,982 | ₩123,411 | -0.88% | 74.2만 |
|---|
| 2026.09.02 | ₩122,636 | ₩125,186 | ₩121,448 | ₩122,503 | -0.11% | 79만 |
|---|
| 2026.09.01 | ₩123,464 | ₩125,507 | ₩122,743 | ₩122,943 | -0.42% | 67.9만 |
|---|
| 2026.08.31 | ₩126,215 | ₩127,122 | ₩123,157 | ₩123,731 | -1.97% | 83.6만 |
|---|
| 2026.08.28 | ₩128,204 | ₩128,204 | ₩125,213 | ₩126,669 | -1.20% | 67.9만 |
|---|
| 2026.08.27 | ₩126,228 | ₩127,576 | ₩124,212 | ₩126,455 | +0.18% | 51.8만 |
|---|
| 2026.08.26 | ₩126,028 | ₩127,189 | ₩124,853 | ₩126,348 | +0.25% | 54.1만 |
|---|
| 2026.08.25 | ₩125,627 | ₩126,148 | ₩123,344 | ₩125,013 | -0.49% | 78.1만 |
|---|
| 2026.08.24 | ₩125,320 | ₩127,189 | ₩122,423 | ₩123,598 | -1.37% | 59.7만 |
|---|
| 2026.08.21 | ₩126,548 | ₩126,562 | ₩124,145 | ₩125,320 | -0.97% | 107.8만 |
|---|
| 2026.08.20 | ₩129,713 | ₩129,713 | ₩124,919 | ₩125,654 | -3.13% | 101.1만 |
|---|
| 2026.08.19 | ₩136,122 | ₩136,602 | ₩130,354 | ₩130,567 | -4.08% | 71.1만 |
|---|
| 2026.08.18 | ₩136,175 | ₩137,937 | ₩134,319 | ₩135,094 | -0.79% | 57.6만 |
|---|
| 2026.08.17 | ₩138,645 | ₩139,660 | ₩137,190 | ₩137,657 | -0.71% | 69.3만 |
|---|
| 2026.08.14 | ₩136,762 | ₩139,019 | ₩135,387 | ₩138,952 | +1.60% | 67.7만 |
|---|
| 2026.08.13 | ₩137,096 | ₩138,151 | ₩134,720 | ₩136,602 | -0.36% | 56.9만 |
|---|
| 2026.08.12 | ₩137,363 | ₩137,363 | ₩134,039 | ₩136,602 | -0.55% | 48.9만 |
|---|
| 2026.08.11 | ₩134,746 | ₩136,536 | ₩133,892 | ₩134,199 | -0.41% | 50.9만 |
|---|
| 2026.08.10 | ₩138,098 | ₩138,645 | ₩133,665 | ₩134,626 | -2.51% | 91.3만 |
|---|
| 2026.08.07 | ₩138,018 | ₩138,592 | ₩134,760 | ₩138,098 | +0.06% | 53.4만 |
|---|
| 2026.08.06 | ₩139,126 | ₩143,652 | ₩136,949 | ₩137,497 | -1.17% | 94.7만 |
|---|
| 2026.08.05 | ₩139,540 | ₩141,743 | ₩137,977 | ₩139,299 | -0.17% | 68.1만 |
|---|
| 2026.08.04 | ₩137,056 | ₩140,514 | ₩136,228 | ₩139,046 | +1.45% | 88.5만 |
|---|
| 2026.08.03 | ₩136,669 | ₩138,525 | ₩134,733 | ₩136,562 | -0.08% | 136.3만 |
|---|
| 2026.07.31 | ₩137,083 | ₩139,566 | ₩134,012 | ₩137,457 | +0.27% | 154.6만 |
|---|
| 2026.07.30 | ₩143,118 | ₩143,786 | ₩132,196 | ₩137,403 | -3.99% | 189.1만 |
|---|
| 2026.07.29 | ₩146,603 | ₩146,603 | ₩139,687 | ₩141,008 | -3.82% | 146.2만 |
|---|
| 2026.07.28 | ₩146,469 | ₩147,164 | ₩143,412 | ₩146,910 | +0.30% | 114.9만 |
|---|
| 2026.07.27 | ₩148,152 | ₩149,193 | ₩143,358 | ₩146,496 | -1.12% | 141.8만 |
|---|
| 2026.07.24 | ₩147,043 | ₩147,898 | ₩145,294 | ₩147,244 | +0.14% | 77.3만 |
|---|
| 2026.07.23 | ₩143,732 | ₩148,218 | ₩142,450 | ₩146,723 | +2.08% | 144만 |
|---|
| 2026.07.22 | ₩144,827 | ₩146,629 | ₩142,303 | ₩142,357 | -1.71% | 109.7만 |
|---|
| 2026.07.21 | ₩142,517 | ₩146,576 | ₩141,890 | ₩145,094 | +1.81% | 176.2만 |
|---|
| 2026.07.20 | ₩140,821 | ₩142,410 | ₩139,099 | ₩141,169 | +0.25% | 194.4만 |
|---|
| 2026.07.17 | ₩134,586 | ₩139,379 | ₩132,450 | ₩138,605 | +2.99% | 77만 |
|---|
| 2026.07.16 | ₩135,948 | ₩138,138 | ₩133,878 | ₩135,774 | -0.13% | 104.1만 |
|---|
| 2026.07.15 | ₩136,015 | ₩138,204 | ₩134,720 | ₩137,163 | +0.84% | 83.2만 |
|---|
| 2026.07.14 | ₩135,000 | ₩136,829 | ₩133,558 | ₩136,028 | +0.76% | 102.2만 |
|---|
| 2026.07.13 | ₩131,075 | ₩132,917 | ₩130,207 | ₩132,450 | +1.05% | 84.7만 |
|---|
| 2026.07.10 | ₩132,890 | ₩133,438 | ₩129,966 | ₩132,383 | -0.38% | 70.5만 |
|---|
| 2026.07.09 | ₩132,129 | ₩134,226 | ₩130,581 | ₩133,184 | +0.80% | 56.5만 |
|---|
| 2026.07.08 | ₩132,089 | ₩134,039 | ₩130,727 | ₩131,555 | -0.40% | 123.9만 |
|---|
| 2026.07.07 | ₩134,226 | ₩134,666 | ₩129,966 | ₩133,665 | -0.42% | 105.4만 |
|---|
| 2026.07.06 | ₩133,144 | ₩136,816 | ₩132,957 | ₩135,254 | +1.58% | 151.9만 |
|---|
| 2026.07.02 | ₩132,183 | ₩134,105 | ₩129,886 | ₩132,597 | +0.31% | 92.2만 |
|---|
| 2026.07.01 | ₩133,518 | ₩134,292 | ₩130,954 | ₩130,968 | -1.91% | 76.8만 |
|---|
| 2026.06.30 | ₩132,717 | ₩134,559 | ₩131,889 | ₩133,598 | +0.66% | 75.3만 |
|---|
| 2026.06.29 | ₩128,471 | ₩132,183 | ₩128,257 | ₩132,036 | +2.77% | 103.7만 |
|---|
| 2026.06.26 | ₩128,137 | ₩129,472 | ₩126,615 | ₩128,872 | +0.57% | 141.9만 |
|---|
| 2026.06.25 | ₩128,751 | ₩130,380 | ₩126,041 | ₩128,458 | -0.23% | 131.4만 |
|---|
| 2026.06.24 | ₩128,791 | ₩130,647 | ₩126,842 | ₩127,483 | -1.02% | 119.2만 |
|---|
| 2026.06.23 | ₩126,802 | ₩132,183 | ₩126,375 | ₩128,338 | +1.21% | 115만 |
|---|
| 2026.06.22 | ₩130,941 | ₩132,944 | ₩127,363 | ₩132,396 | +1.11% | 149.6만 |
|---|
| 2026.06.18 | ₩134,373 | ₩134,773 | ₩129,646 | ₩130,354 | -2.99% | 233.3만 |
|---|
| 2026.06.17 | ₩130,834 | ₩135,534 | ₩130,808 | ₩133,318 | +1.90% | 93만 |
|---|
| 2026.06.16 | ₩131,569 | ₩133,331 | ₩130,954 | ₩131,368 | -0.15% | 72.5만 |
|---|
| 2026.06.15 | ₩132,316 | ₩133,638 | ₩130,274 | ₩131,689 | -0.47% | 83.9만 |
|---|
| 2026.06.12 | ₩131,368 | ₩132,837 | ₩129,633 | ₩130,460 | -0.69% | 61.8만 |
|---|
| 2026.06.11 | ₩123,558 | ₩130,487 | ₩123,558 | ₩129,993 | +5.21% | 84.1만 |
|---|
| 2026.06.10 | ₩124,305 | ₩126,001 | ₩121,461 | ₩122,262 | -1.64% | 62.5만 |
|---|
| 2026.06.09 | ₩120,180 | ₩124,372 | ₩118,364 | ₩124,252 | +3.39% | 78.6만 |
|---|
| 2026.06.08 | ₩119,632 | ₩120,126 | ₩117,429 | ₩119,085 | -0.46% | 47.7만 |
|---|
| 2026.06.05 | ₩118,844 | ₩120,687 | ₩118,284 | ₩119,045 | +0.17% | 51.8만 |
|---|
| 2026.06.04 | ₩118,270 | ₩121,942 | ₩117,135 | ₩119,592 | +1.12% | 106.4만 |
|---|
| 2026.06.03 | ₩116,174 | ₩118,724 | ₩116,147 | ₩117,589 | +1.22% | 63.7만 |
|---|
| 2026.06.02 | ₩118,163 | ₩120,660 | ₩116,815 | ₩117,549 | -0.52% | 65.5만 |
|---|
| 2026.06.01 | ₩119,565 | ₩119,565 | ₩115,493 | ₩118,310 | -1.05% | 107.3만 |
|---|
| 2026.05.29 | ₩121,608 | ₩122,449 | ₩119,405 | ₩119,886 | -1.42% | 137.5만 |
|---|
| 2026.05.28 | ₩117,977 | ₩122,877 | ₩116,721 | ₩121,608 | +3.08% | 120.8만 |
|---|
| 2026.05.27 | ₩117,723 | ₩118,804 | ₩114,839 | ₩117,763 | +0.03% | 76.1만 |
|---|
| 2026.05.26 | ₩116,227 | ₩119,045 | ₩116,040 | ₩117,442 | +1.05% | 61.2만 |
|---|
| 2026.05.22 | ₩113,771 | ₩116,014 | ₩111,741 | ₩115,079 | +1.15% | 81.7만 |
|---|
| 2026.05.21 | ₩113,490 | ₩114,839 | ₩110,299 | ₩113,170 | -0.28% | 115.1만 |
|---|
| 2026.05.20 | ₩118,911 | ₩121,341 | ₩113,437 | ₩114,585 | -3.64% | 178.1만 |
|---|
| 2026.05.19 | ₩118,537 | ₩119,378 | ₩116,855 | ₩117,896 | -0.54% | 88만 |
|---|
| 2026.05.18 | ₩118,591 | ₩120,326 | ₩117,870 | ₩119,205 | +0.52% | 90.8만 |
|---|
| 2026.05.15 | ₩122,383 | ₩122,556 | ₩117,963 | ₩118,364 | -3.28% | 75.2만 |
|---|
| 2026.05.14 | ₩124,345 | ₩125,240 | ₩121,849 | ₩123,477 | -0.70% | 58.5만 |
|---|
| 2026.05.13 | ₩123,771 | ₩125,520 | ₩120,901 | ₩123,598 | -0.14% | 98.6만 |
|---|
| 2026.05.12 | ₩125,680 | ₩126,041 | ₩121,034 | ₩123,437 | -1.78% | 89.9만 |
|---|
| 2026.05.11 | ₩126,896 | ₩126,989 | ₩124,385 | ₩125,707 | -0.94% | 66.5만 |
|---|
| 2026.05.08 | ₩128,765 | ₩129,232 | ₩126,655 | ₩127,269 | -1.16% | 90.5만 |
|---|
| 2026.05.07 | ₩129,432 | ₩129,686 | ₩126,602 | ₩127,870 | -1.21% | 88.9만 |
|---|
| 2026.05.06 | ₩126,348 | ₩129,646 | ₩126,348 | ₩128,818 | +1.95% | 88.8만 |
|---|
| 2026.05.05 | ₩122,423 | ₩125,360 | ₩121,408 | ₩123,985 | +1.28% | 67.8만 |
|---|
| 2026.05.04 | ₩121,581 | ₩124,492 | ₩118,604 | ₩121,087 | -0.41% | 89.6만 |
|---|
| 2026.05.01 | ₩125,427 | ₩126,014 | ₩122,917 | ₩123,144 | -1.82% | 110.1만 |
|---|
| 2026.04.30 | ₩121,995 | ₩125,600 | ₩121,889 | ₩125,333 | +2.74% | 130.3만 |
|---|
| 2026.04.29 | ₩125,347 | ₩125,347 | ₩120,006 | ₩120,887 | -3.56% | 120.6만 |
|---|
| 2026.04.28 | ₩123,357 | ₩124,319 | ₩121,488 | ₩124,252 | +0.73% | 105.4만 |
|---|
| 2026.04.27 | ₩119,792 | ₩123,504 | ₩119,739 | ₩123,237 | +2.88% | 115.1만 |
|---|
| 2026.04.24 | ₩120,553 | ₩121,194 | ₩116,922 | ₩119,352 | -1.00% | 160.8만 |
|---|
| 2026.04.23 | ₩121,461 | ₩131,195 | ₩117,816 | ₩121,929 | +0.38% | 321.3만 |
|---|
| 2026.04.22 | ₩118,430 | ₩119,605 | ₩114,532 | ₩116,361 | -1.75% | 208.5만 |
|---|
| 2026.04.21 | ₩117,616 | ₩120,941 | ₩114,879 | ₩116,401 | -1.03% | 113.9만 |
|---|
| 2026.04.20 | ₩117,830 | ₩120,246 | ₩117,362 | ₩119,525 | +1.44% | 110.2만 |
|---|
| 2026.04.17 | ₩111,795 | ₩118,511 | ₩111,795 | ₩118,511 | +6.01% | 173.6만 |
|---|
| 2026.04.16 | ₩111,074 | ₩112,422 | ₩108,523 | ₩110,807 | -0.24% | 124.7만 |
|---|
| 2026.04.15 | ₩113,116 | ₩114,438 | ₩110,499 | ₩111,207 | -1.69% | 72.1만 |
|---|
| 2026.04.14 | ₩112,649 | ₩114,545 | ₩111,648 | ₩113,464 | +0.72% | 102.2만 |
|---|
| 2026.04.13 | ₩111,821 | ₩112,529 | ₩110,753 | ₩112,382 | +0.50% | 60.4만 |
|---|
| 2026.04.10 | ₩113,036 | ₩113,036 | ₩109,805 | ₩111,608 | -1.26% | 53.1만 |
|---|
| 2026.04.09 | ₩110,873 | ₩113,210 | ₩110,326 | ₩112,703 | +1.65% | 61.8만 |
|---|
| 2026.04.08 | ₩110,793 | ₩113,116 | ₩110,686 | ₩111,234 | +0.40% | 116.7만 |
|---|
| 2026.04.07 | ₩105,773 | ₩107,389 | ₩105,025 | ₩106,734 | +0.91% | 113.1만 |
|---|
| 2026.04.06 | ₩105,866 | ₩106,494 | ₩103,757 | ₩106,174 | +0.29% | 114.8만 |
|---|
| 2026.04.02 | ₩108,523 | ₩110,366 | ₩105,105 | ₩105,760 | -2.55% | 135.5만 |
|---|
| 2026.04.01 | ₩110,005 | ₩111,875 | ₩109,498 | ₩110,273 | +0.24% | 153.6만 |
|---|
| 2026.03.31 | ₩104,518 | ₩108,750 | ₩103,677 | ₩108,056 | +3.39% | 154.4만 |
|---|
| 2026.03.30 | ₩106,400 | ₩106,400 | ₩101,834 | ₩102,889 | -3.30% | 113만 |
|---|
| 2026.03.27 | ₩105,893 | ₩107,682 | ₩105,079 | ₩105,987 | +0.09% | 83.4만 |
|---|
| 2026.03.26 | ₩108,964 | ₩109,458 | ₩106,988 | ₩107,535 | -1.31% | 106.9만 |
|---|
| 2026.03.25 | ₩109,191 | ₩109,872 | ₩107,856 | ₩109,805 | +0.56% | 81.4만 |
|---|
| 2026.03.24 | ₩105,212 | ₩108,230 | ₩104,598 | ₩108,043 | +2.69% | 88.1만 |
|---|
| 2026.03.23 | ₩106,774 | ₩108,911 | ₩105,533 | ₩105,826 | -0.89% | 85.8만 |
|---|
| 2026.03.20 | ₩104,812 | ₩105,720 | ₩103,530 | ₩105,226 | +0.39% | 271.7만 |
|---|
| 2026.03.19 | ₩106,627 | ₩107,482 | ₩103,423 | ₩105,025 | -1.50% | 128.4만 |
|---|
| 2026.03.18 | ₩108,337 | ₩109,471 | ₩107,909 | ₩108,256 | -0.07% | 65.6만 |
|---|
| 2026.03.17 | ₩109,712 | ₩110,553 | ₩106,774 | ₩108,096 | -1.47% | 102만 |
|---|
| 2026.03.16 | ₩106,614 | ₩109,538 | ₩106,614 | ₩109,244 | +2.47% | 103.9만 |
|---|
| 2026.03.13 | ₩111,207 | ₩111,795 | ₩102,408 | ₩105,599 | -5.04% | 251.3만 |
|---|
| 2026.03.12 | ₩111,034 | ₩111,568 | ₩108,604 | ₩110,353 | -0.61% | 143.8만 |
|---|
| 2026.03.11 | ₩114,772 | ₩115,146 | ₩112,489 | ₩112,996 | -1.55% | 127.5만 |
|---|
| 2026.03.10 | ₩116,294 | ₩117,669 | ₩114,959 | ₩115,827 | -0.40% | 124.1만 |
|---|
| 2026.03.09 | ₩117,162 | ₩117,202 | ₩114,265 | ₩116,040 | -0.96% | 195.3만 |
|---|
| 2026.03.06 | ₩117,349 | ₩119,178 | ₩115,720 | ₩118,270 | +0.79% | 120.2만 |
|---|
| 2026.03.05 | ₩121,381 | ₩122,570 | ₩117,175 | ₩119,138 | -1.85% | 141만 |
|---|
| 2026.03.04 | ₩124,092 | ₩124,853 | ₩121,114 | ₩122,329 | -1.42% | 167.2만 |
|---|
| 2026.03.03 | ₩123,878 | ₩124,385 | ₩120,393 | ₩122,743 | -0.92% | 102.6만 |
|---|
| 2026.03.02 | ₩126,842 | ₩127,136 | ₩124,626 | ₩126,482 | -0.28% | 126.8만 |
|---|
| 2026.02.27 | ₩124,479 | ₩125,360 | ₩123,170 | ₩123,758 | -0.58% | 128.5만 |
|---|
| 2026.02.26 | ₩122,583 | ₩125,747 | ₩121,835 | ₩125,240 | +2.17% | 125.7만 |
|---|
| 2026.02.25 | ₩126,121 | ₩126,121 | ₩122,062 | ₩123,825 | -1.82% | 125.2만 |
|---|
| 2026.02.24 | ₩121,355 | ₩124,172 | ₩121,355 | ₩123,411 | +1.69% | 123.8만 |
|---|
| 2026.02.23 | ₩119,659 | ₩122,463 | ₩119,005 | ₩121,381 | +1.44% | 123.7만 |
|---|
| 2026.02.20 | ₩116,321 | ₩120,393 | ₩115,640 | ₩120,086 | +3.24% | 116.5만 |
|---|
| 2026.02.19 | ₩116,761 | ₩117,790 | ₩114,038 | ₩116,414 | -0.30% | 137.5만 |
|---|
| 2026.02.18 | ₩118,991 | ₩120,420 | ₩116,468 | ₩117,322 | -1.40% | 143.2만 |
|---|
| 2026.02.17 | ₩120,033 | ₩120,500 | ₩118,003 | ₩118,804 | -1.02% | 130.6만 |
|---|
| 2026.02.13 | ₩118,898 | ₩121,475 | ₩118,684 | ₩119,886 | +0.83% | 151.9만 |
|---|
| 2026.02.12 | ₩119,645 | ₩124,359 | ₩118,617 | ₩118,764 | -0.74% | 183.9만 |
|---|
| 2026.02.11 | ₩117,362 | ₩118,831 | ₩116,040 | ₩117,296 | -0.06% | 87.4만 |
|---|
| 2026.02.10 | ₩115,052 | ₩116,842 | ₩113,891 | ₩116,000 | +0.82% | 108.9만 |
|---|
| 2026.02.09 | ₩114,625 | ₩115,667 | ₩114,024 | ₩114,906 | +0.24% | 102만 |
|---|
| 2026.02.06 | ₩112,649 | ₩115,199 | ₩112,302 | ₩114,825 | +1.93% | 90.3만 |
|---|
| 2026.02.05 | ₩109,231 | ₩111,220 | ₩108,644 | ₩111,087 | +1.70% | 99.5만 |
|---|
| 2026.02.04 | ₩110,953 | ₩111,648 | ₩107,669 | ₩110,206 | -0.67% | 103.9만 |
|---|
| 2026.02.03 | ₩109,485 | ₩111,234 | ₩108,390 | ₩110,807 | +1.21% | 123.2만 |
|---|
| 2026.02.02 | ₩109,511 | ₩110,286 | ₩106,814 | ₩108,937 | -0.52% | 166.6만 |
|---|
| 2026.01.30 | ₩112,756 | ₩113,544 | ₩109,565 | ₩110,566 | -1.94% | 163.7만 |
|---|
| 2026.01.29 | ₩112,142 | ₩117,496 | ₩109,885 | ₩112,903 | +0.68% | 356.4만 |
|---|
| 2026.01.28 | ₩109,138 | ₩109,885 | ₩106,921 | ₩107,121 | -1.85% | 266만 |
|---|
| 2026.01.27 | ₩110,206 | ₩110,887 | ₩108,817 | ₩108,911 | -1.18% | 134.5만 |
|---|
| 2026.01.26 | ₩112,342 | ₩112,342 | ₩108,550 | ₩109,511 | -2.52% | 152.4만 |
|---|
| 2026.01.23 | ₩111,474 | ₩112,395 | ₩110,499 | ₩112,355 | +0.79% | 81.1만 |
|---|
| 2026.01.22 | ₩111,648 | ₩111,795 | ₩109,765 | ₩111,060 | -0.53% | 103.9만 |
|---|
| 2026.01.21 | ₩109,164 | ₩111,634 | ₩108,630 | ₩110,406 | +1.14% | 89.5만 |
|---|
| 2026.01.20 | ₩108,924 | ₩110,366 | ₩107,482 | ₩108,510 | -0.38% | 109.4만 |
|---|
| 2026.01.16 | ₩112,970 | ₩112,970 | ₩108,630 | ₩110,273 | -2.39% | 125.6만 |
|---|
| 2026.01.15 | ₩111,701 | ₩113,010 | ₩111,594 | ₩112,502 | +0.72% | 115.6만 |
|---|
| 2026.01.14 | ₩110,112 | ₩111,808 | ₩109,445 | ₩111,301 | +1.08% | 96.5만 |
|---|
| 2026.01.13 | ₩110,726 | ₩111,795 | ₩110,086 | ₩110,232 | -0.45% | 84.6만 |
|---|
| 2026.01.12 | ₩107,936 | ₩110,179 | ₩107,696 | ₩109,658 | +1.60% | 118만 |
|---|
| 2026.01.09 | ₩106,627 | ₩108,123 | ₩106,521 | ₩107,816 | +1.11% | 119.8만 |
|---|
| 2026.01.08 | ₩107,362 | ₩108,256 | ₩104,892 | ₩106,000 | -1.27% | 146.3만 |
|---|
| 2026.01.07 | ₩105,399 | ₩105,786 | ₩103,730 | ₩105,720 | +0.30% | 152만 |
|---|
| 2026.01.06 | ₩102,342 | ₩105,332 | ₩101,714 | ₩104,691 | +2.30% | 96만 |
|---|
| 2026.01.05 | ₩103,677 | ₩105,332 | ₩102,288 | ₩102,342 | -1.29% | 139만 |
|---|
| 2026.01.02 | ₩99,164 | ₩102,689 | ₩98,429 | ₩102,649 | +3.51% | 83.4만 |
|---|
| 2025.12.31 | ₩100,325 | ₩100,325 | ₩98,483 | ₩98,670 | -1.65% | 84.2만 |
|---|
| 2025.12.30 | ₩101,046 | ₩101,140 | ₩99,952 | ₩100,072 | -0.96% | 73.3만 |
|---|
| 2025.12.29 | ₩101,460 | ₩101,874 | ₩100,552 | ₩100,739 | -0.71% | 69.3만 |
|---|
| 2025.12.26 | ₩102,128 | ₩102,128 | ₩101,233 | ₩101,647 | -0.47% | 44.6만 |
|---|
| 2025.12.24 | ₩102,141 | ₩102,622 | ₩101,754 | ₩102,021 | -0.12% | 27.4만 |
|---|
| 2025.12.23 | ₩101,033 | ₩102,809 | ₩101,033 | ₩102,115 | +1.07% | 111.8만 |
|---|
| 2025.12.22 | ₩100,472 | ₩102,235 | ₩100,325 | ₩101,447 | +0.97% | 86.5만 |
|---|
| 2025.12.19 | ₩98,309 | ₩99,885 | ₩98,296 | ₩99,511 | +1.22% | 214.6만 |
|---|
| 2025.12.18 | ₩97,695 | ₩99,044 | ₩97,575 | ₩97,949 | +0.26% | 111.9만 |
|---|
| 2025.12.17 | ₩97,081 | ₩98,857 | ₩96,760 | ₩97,014 | -0.07% | 119.6만 |
|---|
| 2025.12.16 | ₩97,789 | ₩99,217 | ₩96,440 | ₩96,547 | -1.27% | 98.6만 |
|---|
| 2025.12.15 | ₩97,762 | ₩98,470 | ₩96,360 | ₩98,403 | +0.66% | 115.7만 |
|---|
| 2025.12.12 | ₩97,602 | ₩98,456 | ₩97,081 | ₩97,535 | -0.07% | 150.7만 |
|---|
| 2025.12.11 | ₩101,487 | ₩101,580 | ₩96,106 | ₩97,161 | -4.26% | 295.8만 |
|---|
| 2025.12.10 | ₩102,155 | ₩102,569 | ₩100,913 | ₩102,034 | -0.12% | 196.9만 |
|---|
| 2025.12.09 | ₩104,238 | ₩105,746 | ₩101,981 | ₩102,155 | -2.00% | 142만 |
|---|
| 2025.12.08 | ₩102,502 | ₩105,065 | ₩101,861 | ₩104,959 | +2.40% | 156.1만 |
|---|
| 2025.12.05 | ₩103,476 | ₩104,011 | ₩102,221 | ₩102,275 | -1.16% | 66만 |
|---|
| 2025.12.04 | ₩100,446 | ₩104,571 | ₩100,245 | ₩103,610 | +3.15% | 103.3만 |
|---|
| 2025.12.03 | ₩100,552 | ₩101,180 | ₩100,098 | ₩100,646 | +0.09% | 74.2만 |
|---|
| 2025.12.02 | ₩100,633 | ₩102,315 | ₩100,472 | ₩100,552 | -0.08% | 81.7만 |
|---|
| 2025.12.01 | ₩100,219 | ₩101,474 | ₩99,271 | ₩99,912 | -0.31% | 127.1만 |
|---|
| 2025.11.28 | ₩101,607 | ₩101,941 | ₩100,819 | ₩101,781 | +0.17% | 54.3만 |
|---|
| 2025.11.26 | ₩99,952 | ₩101,914 | ₩99,604 | ₩101,100 | +1.15% | 82.9만 |
|---|
| 2025.11.25 | ₩98,002 | ₩100,299 | ₩97,615 | ₩99,738 | +1.77% | 85.5만 |
|---|
| 2025.11.24 | ₩96,600 | ₩98,056 | ₩95,986 | ₩97,375 | +0.80% | 95.9만 |
|---|
| 2025.11.21 | ₩94,037 | ₩97,922 | ₩94,037 | ₩96,854 | +3.00% | 125.8만 |
|---|
| 2025.11.20 | ₩96,133 | ₩97,161 | ₩93,489 | ₩94,197 | -2.01% | 126.6만 |
|---|
| 2025.11.19 | ₩95,305 | ₩96,867 | ₩94,718 | ₩95,105 | -0.21% | 128.2만 |
|---|
| 2025.11.18 | ₩91,193 | ₩96,200 | ₩90,886 | ₩95,772 | +5.02% | 215.1만 |
|---|
| 2025.11.17 | ₩92,181 | ₩94,744 | ₩91,900 | ₩93,342 | +1.26% | 156.8만 |
|---|
| 2025.11.14 | ₩90,819 | ₩93,062 | ₩90,512 | ₩92,248 | +1.57% | 71.9만 |
|---|
| 2025.11.13 | ₩91,794 | ₩92,702 | ₩91,179 | ₩92,047 | +0.28% | 91.1만 |
|---|
| 2025.11.12 | ₩91,754 | ₩92,862 | ₩91,487 | ₩91,767 | +0.01% | 73.9만 |
|---|
| 2025.11.11 | ₩90,739 | ₩92,955 | ₩90,125 | ₩91,900 | +1.28% | 127만 |
|---|
| 2025.11.10 | ₩93,035 | ₩94,330 | ₩89,964 | ₩90,539 | -2.68% | 95.3만 |
|---|
| 2025.11.07 | ₩91,046 | ₩93,022 | ₩90,298 | ₩92,301 | +1.38% | 86.5만 |
|---|
| 2025.11.06 | ₩92,808 | ₩93,423 | ₩91,540 | ₩92,288 | -0.56% | 83.8만 |
|---|
| 2025.11.05 | ₩92,915 | ₩94,264 | ₩92,595 | ₩93,022 | +0.11% | 118.7만 |
|---|
| 2025.11.04 | ₩94,824 | ₩95,278 | ₩93,369 | ₩93,369 | -1.53% | 103.1만 |
|---|
| 2025.11.03 | ₩94,971 | ₩96,427 | ₩93,463 | ₩96,307 | +1.41% | 94.5만 |
|---|
| 2025.10.31 | ₩94,824 | ₩95,933 | ₩93,743 | ₩95,332 | +0.54% | 83.3만 |
|---|
| 2025.10.30 | ₩96,560 | ₩98,189 | ₩94,544 | ₩94,744 | -1.88% | 120.8만 |
|---|
| 2025.10.29 | ₩96,293 | ₩98,389 | ₩95,051 | ₩97,495 | +1.25% | 120.5만 |
|---|
| 2025.10.28 | ₩98,550 | ₩98,817 | ₩96,841 | ₩96,974 | -1.60% | 117.2만 |
|---|
| 2025.10.27 | ₩97,415 | ₩98,616 | ₩95,572 | ₩98,563 | +1.18% | 152.2만 |
|---|
| 2025.10.24 | ₩95,372 | ₩98,309 | ₩94,758 | ₩97,188 | +1.90% | 188.9만 |
|---|
| 2025.10.23 | ₩84,397 | ₩99,271 | ₩84,397 | ₩94,731 | +12.24% | 551.9만 |
|---|
| 2025.10.22 | ₩85,785 | ₩87,347 | ₩85,091 | ₩85,104 | -0.79% | 157.7만 |
|---|
| 2025.10.21 | ₩84,877 | ₩86,213 | ₩84,784 | ₩85,598 | +0.85% | 96.8만 |
|---|
| 2025.10.20 | ₩83,115 | ₩84,637 | ₩82,527 | ₩84,410 | +1.56% | 65.2만 |
|---|
| 2025.10.17 | ₩81,312 | ₩82,554 | ₩81,206 | ₩82,474 | +1.43% | 80.4만 |
|---|
| 2025.10.16 | ₩83,702 | ₩84,103 | ₩81,553 | ₩81,726 | -2.36% | 73.5만 |
|---|
| 2025.10.15 | ₩83,783 | ₩84,757 | ₩82,247 | ₩83,289 | -0.59% | 58.3만 |
|---|
| 2025.10.14 | ₩82,300 | ₩84,103 | ₩81,820 | ₩83,449 | +1.40% | 59.8만 |
|---|
| 2025.10.13 | ₩83,716 | ₩84,410 | ₩82,367 | ₩83,315 | -0.48% | 88.5만 |
|---|
| 2025.10.10 | ₩86,092 | ₩86,520 | ₩82,741 | ₩82,835 | -3.78% | 83.5만 |
|---|