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 | ₩113,671 | ₩114,378 | ₩112,043 | ₩113,377 | -0.26% | 83.5만 |
| 2026.10.08 | ₩111,402 | ₩113,844 | ₩110,922 | ₩113,604 | +1.98% | 66.4만 |
| 2026.10.07 | ₩113,431 | ₩113,471 | ₩110,909 | ₩111,963 | -1.29% | 76.5만 |
| 2026.10.06 | ₩114,965 | ₩116,313 | ₩113,538 | ₩114,779 | -0.16% | 85.1만 |
| 2026.10.05 | ₩114,699 | ₩116,700 | ₩113,604 | ₩114,632 | -0.06% | 104.6만 |
| 2026.10.02 | ₩116,981 | ₩116,981 | ₩113,925 | ₩115,312 | -1.43% | 99.9만 |
| 2026.10.01 | ₩112,764 | ₩115,926 | ₩112,056 | ₩115,753 | +2.65% | 108.9만 |
| 2026.09.30 | ₩112,657 | ₩112,777 | ₩110,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,990 |
| -0.59% |
| 114.8만 |
| 2026.09.29 | ₩111,856 | ₩113,618 | ₩111,242 | ₩112,563 | +0.63% | 79.2만 |
|---|
| 2026.09.28 | ₩113,831 | ₩114,445 | ₩111,669 | ₩112,283 | -1.36% | 89.4만 |
|---|
| 2026.09.25 | ₩113,911 | ₩115,099 | ₩112,457 | ₩114,498 | +0.52% | 86.4만 |
|---|
| 2026.09.24 | ₩114,485 | ₩115,526 | ₩113,324 | ₩114,031 | -0.40% | 63.4만 |
|---|
| 2026.09.23 | ₩114,298 | ₩117,327 | ₩114,298 | ₩114,925 | +0.55% | 74.1만 |
|---|
| 2026.09.22 | ₩116,607 | ₩116,780 | ₩113,431 | ₩114,739 | -1.60% | 94만 |
|---|
| 2026.09.21 | ₩118,435 | ₩119,516 | ₩115,352 | ₩116,020 | -2.04% | 103.2만 |
|---|
| 2026.09.18 | ₩117,648 | ₩118,302 | ₩115,926 | ₩117,634 | -0.01% | 183.7만 |
|---|
| 2026.09.17 | ₩123,239 | ₩123,399 | ₩116,807 | ₩117,488 | -4.67% | 109.7만 |
|---|
| 2026.09.16 | ₩122,225 | ₩124,107 | ₩120,851 | ₩121,544 | -0.56% | 79.2만 |
|---|
| 2026.09.15 | ₩123,373 | ₩123,600 | ₩120,650 | ₩121,918 | -1.18% | 83.4만 |
|---|
| 2026.09.14 | ₩122,265 | ₩123,293 | ₩120,971 | ₩121,464 | -0.65% | 88.4만 |
|---|
| 2026.09.11 | ₩123,012 | ₩123,786 | ₩121,037 | ₩123,760 | +0.61% | 85.1만 |
|---|
| 2026.09.10 | ₩120,157 | ₩121,278 | ₩118,569 | ₩119,863 | -0.24% | 109.2만 |
|---|
| 2026.09.09 | ₩120,877 | ₩121,544 | ₩120,103 | ₩120,664 | -0.18% | 59.2만 |
|---|
| 2026.09.08 | ₩122,372 | ₩122,745 | ₩120,437 | ₩121,811 | -0.46% | 54.1만 |
|---|
| 2026.09.04 | ₩122,959 | ₩124,293 | ₩122,332 | ₩122,745 | -0.17% | 51.3만 |
|---|
| 2026.09.03 | ₩124,440 | ₩124,440 | ₩121,918 | ₩123,346 | -0.88% | 74.2만 |
|---|
| 2026.09.02 | ₩122,572 | ₩125,121 | ₩121,384 | ₩122,439 | -0.11% | 79만 |
|---|
| 2026.09.01 | ₩123,399 | ₩125,441 | ₩122,679 | ₩122,879 | -0.42% | 67.9만 |
|---|
| 2026.08.31 | ₩126,148 | ₩127,056 | ₩123,092 | ₩123,666 | -1.97% | 83.6만 |
|---|
| 2026.08.28 | ₩128,137 | ₩128,137 | ₩125,148 | ₩126,602 | -1.20% | 67.9만 |
|---|
| 2026.08.27 | ₩126,162 | ₩127,510 | ₩124,147 | ₩126,389 | +0.18% | 51.8만 |
|---|
| 2026.08.26 | ₩125,962 | ₩127,123 | ₩124,787 | ₩126,282 | +0.25% | 54.1만 |
|---|
| 2026.08.25 | ₩125,561 | ₩126,082 | ₩123,279 | ₩124,947 | -0.49% | 78.1만 |
|---|
| 2026.08.24 | ₩125,254 | ₩127,123 | ₩122,358 | ₩123,533 | -1.37% | 59.7만 |
|---|
| 2026.08.21 | ₩126,482 | ₩126,495 | ₩124,080 | ₩125,254 | -0.97% | 107.8만 |
|---|
| 2026.08.20 | ₩129,645 | ₩129,645 | ₩124,854 | ₩125,588 | -3.13% | 101.1만 |
|---|
| 2026.08.19 | ₩136,050 | ₩136,531 | ₩130,285 | ₩130,499 | -4.08% | 71.1만 |
|---|
| 2026.08.18 | ₩136,104 | ₩137,865 | ₩134,249 | ₩135,023 | -0.79% | 57.6만 |
|---|
| 2026.08.17 | ₩138,572 | ₩139,587 | ₩137,118 | ₩137,585 | -0.71% | 69.3만 |
|---|
| 2026.08.14 | ₩136,691 | ₩138,946 | ₩135,316 | ₩138,879 | +1.60% | 67.7만 |
|---|
| 2026.08.13 | ₩137,024 | ₩138,079 | ₩134,649 | ₩136,531 | -0.36% | 56.9만 |
|---|
| 2026.08.12 | ₩137,291 | ₩137,291 | ₩133,968 | ₩136,531 | -0.55% | 48.9만 |
|---|
| 2026.08.11 | ₩134,676 | ₩136,464 | ₩133,822 | ₩134,129 | -0.41% | 50.9만 |
|---|
| 2026.08.10 | ₩138,025 | ₩138,572 | ₩133,595 | ₩134,556 | -2.51% | 91.3만 |
|---|
| 2026.08.07 | ₩137,945 | ₩138,519 | ₩134,689 | ₩138,025 | +0.06% | 53.4만 |
|---|
| 2026.08.06 | ₩139,053 | ₩143,577 | ₩136,878 | ₩137,425 | -1.17% | 94.7만 |
|---|
| 2026.08.05 | ₩139,467 | ₩141,668 | ₩137,905 | ₩139,226 | -0.17% | 68.1만 |
|---|
| 2026.08.04 | ₩136,984 | ₩140,441 | ₩136,157 | ₩138,973 | +1.45% | 88.5만 |
|---|
| 2026.08.03 | ₩136,597 | ₩138,452 | ₩134,662 | ₩136,491 | -0.08% | 136.3만 |
|---|
| 2026.07.31 | ₩137,011 | ₩139,493 | ₩133,942 | ₩137,385 | +0.27% | 154.6만 |
|---|
| 2026.07.30 | ₩143,043 | ₩143,710 | ₩132,127 | ₩137,331 | -3.99% | 189.1만 |
|---|
| 2026.07.29 | ₩146,526 | ₩146,526 | ₩139,613 | ₩140,934 | -3.82% | 146.2만 |
|---|
| 2026.07.28 | ₩146,392 | ₩147,086 | ₩143,337 | ₩146,833 | +0.30% | 114.9만 |
|---|
| 2026.07.27 | ₩148,074 | ₩149,115 | ₩143,283 | ₩146,419 | -1.12% | 141.8만 |
|---|
| 2026.07.24 | ₩146,966 | ₩147,820 | ₩145,218 | ₩147,166 | +0.14% | 77.3만 |
|---|
| 2026.07.23 | ₩143,657 | ₩148,141 | ₩142,376 | ₩146,646 | +2.08% | 144만 |
|---|
| 2026.07.22 | ₩144,751 | ₩146,553 | ₩142,229 | ₩142,282 | -1.71% | 109.7만 |
|---|
| 2026.07.21 | ₩142,442 | ₩146,499 | ₩141,815 | ₩145,018 | +1.81% | 176.2만 |
|---|
| 2026.07.20 | ₩140,748 | ₩142,336 | ₩139,026 | ₩141,095 | +0.25% | 194.4만 |
|---|
| 2026.07.17 | ₩134,516 | ₩139,306 | ₩132,380 | ₩138,532 | +2.99% | 77만 |
|---|
| 2026.07.16 | ₩135,877 | ₩138,065 | ₩133,808 | ₩135,703 | -0.13% | 104.1만 |
|---|
| 2026.07.15 | ₩135,943 | ₩138,132 | ₩134,649 | ₩137,091 | +0.84% | 83.2만 |
|---|
| 2026.07.14 | ₩134,929 | ₩136,758 | ₩133,488 | ₩135,957 | +0.76% | 102.2만 |
|---|
| 2026.07.13 | ₩131,006 | ₩132,847 | ₩130,138 | ₩132,380 | +1.05% | 84.7만 |
|---|
| 2026.07.10 | ₩132,821 | ₩133,368 | ₩129,898 | ₩132,314 | -0.38% | 70.5만 |
|---|
| 2026.07.09 | ₩132,060 | ₩134,155 | ₩130,512 | ₩133,114 | +0.80% | 56.5만 |
|---|
| 2026.07.08 | ₩132,020 | ₩133,968 | ₩130,659 | ₩131,486 | -0.40% | 123.9만 |
|---|
| 2026.07.07 | ₩134,155 | ₩134,596 | ₩129,898 | ₩133,595 | -0.42% | 105.4만 |
|---|
| 2026.07.06 | ₩133,074 | ₩136,744 | ₩132,888 | ₩135,183 | +1.58% | 151.9만 |
|---|
| 2026.07.02 | ₩132,114 | ₩134,035 | ₩129,818 | ₩132,527 | +0.31% | 92.2만 |
|---|
| 2026.07.01 | ₩133,448 | ₩134,222 | ₩130,886 | ₩130,899 | -1.91% | 76.8만 |
|---|
| 2026.06.30 | ₩132,647 | ₩134,489 | ₩131,820 | ₩133,528 | +0.66% | 75.3만 |
|---|
| 2026.06.29 | ₩128,404 | ₩132,114 | ₩128,190 | ₩131,967 | +2.77% | 103.7만 |
|---|
| 2026.06.26 | ₩128,070 | ₩129,405 | ₩126,549 | ₩128,804 | +0.57% | 141.9만 |
|---|
| 2026.06.25 | ₩128,684 | ₩130,312 | ₩125,975 | ₩128,390 | -0.23% | 131.4만 |
|---|
| 2026.06.24 | ₩128,724 | ₩130,579 | ₩126,776 | ₩127,416 | -1.02% | 119.2만 |
|---|
| 2026.06.23 | ₩126,736 | ₩132,114 | ₩126,309 | ₩128,270 | +1.21% | 115만 |
|---|
| 2026.06.22 | ₩130,872 | ₩132,874 | ₩127,296 | ₩132,327 | +1.11% | 149.6만 |
|---|
| 2026.06.18 | ₩134,302 | ₩134,702 | ₩129,578 | ₩130,285 | -2.99% | 233.3만 |
|---|
| 2026.06.17 | ₩130,766 | ₩135,463 | ₩130,739 | ₩133,248 | +1.90% | 93만 |
|---|
| 2026.06.16 | ₩131,500 | ₩133,261 | ₩130,886 | ₩131,299 | -0.15% | 72.5만 |
|---|
| 2026.06.15 | ₩132,247 | ₩133,568 | ₩130,205 | ₩131,620 | -0.47% | 83.9만 |
|---|
| 2026.06.12 | ₩131,299 | ₩132,767 | ₩129,565 | ₩130,392 | -0.69% | 61.8만 |
|---|
| 2026.06.11 | ₩123,493 | ₩130,419 | ₩123,493 | ₩129,925 | +5.21% | 84.1만 |
|---|
| 2026.06.10 | ₩124,240 | ₩125,935 | ₩121,398 | ₩122,198 | -1.64% | 62.5만 |
|---|
| 2026.06.09 | ₩120,117 | ₩124,307 | ₩118,302 | ₩124,187 | +3.39% | 78.6만 |
|---|
| 2026.06.08 | ₩119,569 | ₩120,063 | ₩117,368 | ₩119,022 | -0.46% | 47.7만 |
|---|
| 2026.06.05 | ₩118,782 | ₩120,624 | ₩118,222 | ₩118,982 | +0.17% | 51.8만 |
|---|
| 2026.06.04 | ₩118,208 | ₩121,878 | ₩117,074 | ₩119,529 | +1.12% | 106.4만 |
|---|
| 2026.06.03 | ₩116,113 | ₩118,662 | ₩116,086 | ₩117,528 | +1.22% | 63.7만 |
|---|
| 2026.06.02 | ₩118,101 | ₩120,597 | ₩116,754 | ₩117,488 | -0.52% | 65.5만 |
|---|
| 2026.06.01 | ₩119,503 | ₩119,503 | ₩115,433 | ₩118,248 | -1.05% | 107.3만 |
|---|
| 2026.05.29 | ₩121,544 | ₩122,385 | ₩119,343 | ₩119,823 | -1.42% | 137.5만 |
|---|
| 2026.05.28 | ₩117,915 | ₩122,812 | ₩116,660 | ₩121,544 | +3.08% | 120.8만 |
|---|
| 2026.05.27 | ₩117,661 | ₩118,742 | ₩114,779 | ₩117,701 | +0.03% | 76.1만 |
|---|
| 2026.05.26 | ₩116,166 | ₩118,982 | ₩115,980 | ₩117,381 | +1.05% | 61.2만 |
|---|
| 2026.05.22 | ₩113,711 | ₩115,953 | ₩111,683 | ₩115,019 | +1.15% | 81.7만 |
|---|
| 2026.05.21 | ₩113,431 | ₩114,779 | ₩110,241 | ₩113,111 | -0.28% | 115.1만 |
|---|
| 2026.05.20 | ₩118,849 | ₩121,278 | ₩113,377 | ₩114,525 | -3.64% | 178.1만 |
|---|
| 2026.05.19 | ₩118,475 | ₩119,316 | ₩116,794 | ₩117,835 | -0.54% | 88만 |
|---|
| 2026.05.18 | ₩118,529 | ₩120,263 | ₩117,808 | ₩119,142 | +0.52% | 90.8만 |
|---|
| 2026.05.15 | ₩122,318 | ₩122,492 | ₩117,901 | ₩118,302 | -3.28% | 75.2만 |
|---|
| 2026.05.14 | ₩124,280 | ₩125,174 | ₩121,785 | ₩123,413 | -0.70% | 58.5만 |
|---|
| 2026.05.13 | ₩123,706 | ₩125,454 | ₩120,837 | ₩123,533 | -0.14% | 98.6만 |
|---|
| 2026.05.12 | ₩125,615 | ₩125,975 | ₩120,971 | ₩123,373 | -1.78% | 89.9만 |
|---|
| 2026.05.11 | ₩126,829 | ₩126,922 | ₩124,320 | ₩125,641 | -0.94% | 66.5만 |
|---|
| 2026.05.08 | ₩128,697 | ₩129,164 | ₩126,589 | ₩127,203 | -1.16% | 90.5만 |
|---|
| 2026.05.07 | ₩129,364 | ₩129,618 | ₩126,535 | ₩127,803 | -1.21% | 88.9만 |
|---|
| 2026.05.06 | ₩126,282 | ₩129,578 | ₩126,282 | ₩128,751 | +1.95% | 88.8만 |
|---|
| 2026.05.05 | ₩122,358 | ₩125,294 | ₩121,344 | ₩123,920 | +1.28% | 67.8만 |
|---|
| 2026.05.04 | ₩121,518 | ₩124,427 | ₩118,542 | ₩121,024 | -0.41% | 89.6만 |
|---|
| 2026.05.01 | ₩125,361 | ₩125,948 | ₩122,852 | ₩123,079 | -1.82% | 110.1만 |
|---|
| 2026.04.30 | ₩121,931 | ₩125,535 | ₩121,825 | ₩125,268 | +2.74% | 130.3만 |
|---|
| 2026.04.29 | ₩125,281 | ₩125,281 | ₩119,943 | ₩120,824 | -3.56% | 120.6만 |
|---|
| 2026.04.28 | ₩123,293 | ₩124,253 | ₩121,424 | ₩124,187 | +0.73% | 105.4만 |
|---|
| 2026.04.27 | ₩119,730 | ₩123,439 | ₩119,676 | ₩123,173 | +2.88% | 115.1만 |
|---|
| 2026.04.24 | ₩120,490 | ₩121,131 | ₩116,860 | ₩119,289 | -1.00% | 160.8만 |
|---|
| 2026.04.23 | ₩121,398 | ₩131,126 | ₩117,755 | ₩121,865 | +0.38% | 321.3만 |
|---|
| 2026.04.22 | ₩118,368 | ₩119,543 | ₩114,472 | ₩116,300 | -1.75% | 208.5만 |
|---|
| 2026.04.21 | ₩117,554 | ₩120,877 | ₩114,819 | ₩116,340 | -1.03% | 113.9만 |
|---|
| 2026.04.20 | ₩117,768 | ₩120,183 | ₩117,301 | ₩119,463 | +1.44% | 110.2만 |
|---|
| 2026.04.17 | ₩111,736 | ₩118,448 | ₩111,736 | ₩118,448 | +6.01% | 173.6만 |
|---|
| 2026.04.16 | ₩111,015 | ₩112,363 | ₩108,467 | ₩110,748 | -0.24% | 124.7만 |
|---|
| 2026.04.15 | ₩113,057 | ₩114,378 | ₩110,442 | ₩111,149 | -1.69% | 72.1만 |
|---|
| 2026.04.14 | ₩112,590 | ₩114,485 | ₩111,589 | ₩113,404 | +0.72% | 102.2만 |
|---|
| 2026.04.13 | ₩111,763 | ₩112,470 | ₩110,695 | ₩112,323 | +0.50% | 60.4만 |
|---|
| 2026.04.10 | ₩112,977 | ₩112,977 | ₩109,748 | ₩111,549 | -1.26% | 53.1만 |
|---|
| 2026.04.09 | ₩110,815 | ₩113,151 | ₩110,268 | ₩112,643 | +1.65% | 61.8만 |
|---|
| 2026.04.08 | ₩110,735 | ₩113,057 | ₩110,628 | ₩111,176 | +0.40% | 116.7만 |
|---|
| 2026.04.07 | ₩105,718 | ₩107,332 | ₩104,970 | ₩106,678 | +0.91% | 113.1만 |
|---|
| 2026.04.06 | ₩105,811 | ₩106,438 | ₩103,702 | ₩106,118 | +0.29% | 114.8만 |
|---|
| 2026.04.02 | ₩108,467 | ₩110,308 | ₩105,050 | ₩105,704 | -2.55% | 135.5만 |
|---|
| 2026.04.01 | ₩109,948 | ₩111,816 | ₩109,441 | ₩110,215 | +0.24% | 153.6만 |
|---|
| 2026.03.31 | ₩104,463 | ₩108,693 | ₩103,622 | ₩107,999 | +3.39% | 154.4만 |
|---|
| 2026.03.30 | ₩106,345 | ₩106,345 | ₩101,781 | ₩102,835 | -3.30% | 113만 |
|---|
| 2026.03.27 | ₩105,838 | ₩107,626 | ₩105,024 | ₩105,931 | +0.09% | 83.4만 |
|---|
| 2026.03.26 | ₩108,907 | ₩109,401 | ₩106,932 | ₩107,479 | -1.31% | 106.9만 |
|---|
| 2026.03.25 | ₩109,134 | ₩109,814 | ₩107,799 | ₩109,748 | +0.56% | 81.4만 |
|---|
| 2026.03.24 | ₩105,157 | ₩108,173 | ₩104,543 | ₩107,986 | +2.69% | 88.1만 |
|---|
| 2026.03.23 | ₩106,718 | ₩108,854 | ₩105,477 | ₩105,771 | -0.89% | 85.8만 |
|---|
| 2026.03.20 | ₩104,757 | ₩105,664 | ₩103,476 | ₩105,170 | +0.39% | 271.7만 |
|---|
| 2026.03.19 | ₩106,572 | ₩107,426 | ₩103,369 | ₩104,970 | -1.50% | 128.4만 |
|---|
| 2026.03.18 | ₩108,280 | ₩109,414 | ₩107,853 | ₩108,200 | -0.07% | 65.6만 |
|---|
| 2026.03.17 | ₩109,654 | ₩110,495 | ₩106,718 | ₩108,039 | -1.47% | 102만 |
|---|
| 2026.03.16 | ₩106,558 | ₩109,481 | ₩106,558 | ₩109,187 | +2.47% | 103.9만 |
|---|
| 2026.03.13 | ₩111,149 | ₩111,736 | ₩102,355 | ₩105,544 | -5.04% | 251.3만 |
|---|
| 2026.03.12 | ₩110,975 | ₩111,509 | ₩108,547 | ₩110,295 | -0.61% | 143.8만 |
|---|
| 2026.03.11 | ₩114,712 | ₩115,086 | ₩112,430 | ₩112,937 | -1.55% | 127.5만 |
|---|
| 2026.03.10 | ₩116,233 | ₩117,608 | ₩114,899 | ₩115,766 | -0.40% | 124.1만 |
|---|
| 2026.03.09 | ₩117,101 | ₩117,141 | ₩114,205 | ₩115,980 | -0.96% | 195.3만 |
|---|
| 2026.03.06 | ₩117,287 | ₩119,116 | ₩115,659 | ₩118,208 | +0.79% | 120.2만 |
|---|
| 2026.03.05 | ₩121,318 | ₩122,505 | ₩117,114 | ₩119,076 | -1.85% | 141만 |
|---|
| 2026.03.04 | ₩124,027 | ₩124,787 | ₩121,051 | ₩122,265 | -1.42% | 167.2만 |
|---|
| 2026.03.03 | ₩123,813 | ₩124,320 | ₩120,330 | ₩122,679 | -0.92% | 102.6만 |
|---|
| 2026.03.02 | ₩126,776 | ₩127,069 | ₩124,560 | ₩126,415 | -0.28% | 126.8만 |
|---|
| 2026.02.27 | ₩124,414 | ₩125,294 | ₩123,106 | ₩123,693 | -0.58% | 128.5만 |
|---|
| 2026.02.26 | ₩122,519 | ₩125,681 | ₩121,771 | ₩125,174 | +2.17% | 125.7만 |
|---|
| 2026.02.25 | ₩126,055 | ₩126,055 | ₩121,998 | ₩123,760 | -1.82% | 125.2만 |
|---|
| 2026.02.24 | ₩121,291 | ₩124,107 | ₩121,291 | ₩123,346 | +1.69% | 123.8만 |
|---|
| 2026.02.23 | ₩119,596 | ₩122,399 | ₩118,942 | ₩121,318 | +1.44% | 123.7만 |
|---|
| 2026.02.20 | ₩116,260 | ₩120,330 | ₩115,579 | ₩120,023 | +3.24% | 116.5만 |
|---|
| 2026.02.19 | ₩116,700 | ₩117,728 | ₩113,978 | ₩116,353 | -0.30% | 137.5만 |
|---|
| 2026.02.18 | ₩118,929 | ₩120,357 | ₩116,407 | ₩117,261 | -1.40% | 143.2만 |
|---|
| 2026.02.17 | ₩119,970 | ₩120,437 | ₩117,941 | ₩118,742 | -1.02% | 130.6만 |
|---|
| 2026.02.13 | ₩118,835 | ₩121,411 | ₩118,622 | ₩119,823 | +0.83% | 151.9만 |
|---|
| 2026.02.12 | ₩119,583 | ₩124,293 | ₩118,555 | ₩118,702 | -0.74% | 183.9만 |
|---|
| 2026.02.11 | ₩117,301 | ₩118,769 | ₩115,980 | ₩117,234 | -0.06% | 87.4만 |
|---|
| 2026.02.10 | ₩114,992 | ₩116,780 | ₩113,831 | ₩115,940 | +0.82% | 108.9만 |
|---|
| 2026.02.09 | ₩114,565 | ₩115,606 | ₩113,965 | ₩114,845 | +0.24% | 102만 |
|---|
| 2026.02.06 | ₩112,590 | ₩115,139 | ₩112,243 | ₩114,765 | +1.93% | 90.3만 |
|---|
| 2026.02.05 | ₩109,174 | ₩111,162 | ₩108,587 | ₩111,029 | +1.70% | 99.5만 |
|---|
| 2026.02.04 | ₩110,895 | ₩111,589 | ₩107,612 | ₩110,148 | -0.67% | 103.9만 |
|---|
| 2026.02.03 | ₩109,427 | ₩111,176 | ₩108,333 | ₩110,748 | +1.21% | 123.2만 |
|---|
| 2026.02.02 | ₩109,454 | ₩110,228 | ₩106,758 | ₩108,880 | -0.52% | 166.6만 |
|---|
| 2026.01.30 | ₩112,697 | ₩113,484 | ₩109,507 | ₩110,508 | -1.94% | 163.7만 |
|---|
| 2026.01.29 | ₩112,083 | ₩117,434 | ₩109,828 | ₩112,844 | +0.68% | 356.4만 |
|---|
| 2026.01.28 | ₩109,080 | ₩109,828 | ₩106,865 | ₩107,065 | -1.85% | 266만 |
|---|
| 2026.01.27 | ₩110,148 | ₩110,829 | ₩108,760 | ₩108,854 | -1.18% | 134.5만 |
|---|
| 2026.01.26 | ₩112,283 | ₩112,283 | ₩108,493 | ₩109,454 | -2.52% | 152.4만 |
|---|
| 2026.01.23 | ₩111,416 | ₩112,337 | ₩110,442 | ₩112,296 | +0.79% | 81.1만 |
|---|
| 2026.01.22 | ₩111,589 | ₩111,736 | ₩109,708 | ₩111,002 | -0.53% | 103.9만 |
|---|
| 2026.01.21 | ₩109,107 | ₩111,576 | ₩108,573 | ₩110,348 | +1.14% | 89.5만 |
|---|
| 2026.01.20 | ₩108,867 | ₩110,308 | ₩107,426 | ₩108,453 | -0.38% | 109.4만 |
|---|
| 2026.01.16 | ₩112,910 | ₩112,910 | ₩108,573 | ₩110,215 | -2.39% | 125.6만 |
|---|
| 2026.01.15 | ₩111,643 | ₩112,950 | ₩111,536 | ₩112,443 | +0.72% | 115.6만 |
|---|
| 2026.01.14 | ₩110,055 | ₩111,749 | ₩109,387 | ₩111,242 | +1.08% | 96.5만 |
|---|
| 2026.01.13 | ₩110,668 | ₩111,736 | ₩110,028 | ₩110,175 | -0.45% | 84.6만 |
|---|
| 2026.01.12 | ₩107,879 | ₩110,121 | ₩107,639 | ₩109,601 | +1.60% | 118만 |
|---|
| 2026.01.09 | ₩106,572 | ₩108,066 | ₩106,465 | ₩107,759 | +1.11% | 119.8만 |
|---|
| 2026.01.08 | ₩107,306 | ₩108,200 | ₩104,837 | ₩105,944 | -1.27% | 146.3만 |
|---|
| 2026.01.07 | ₩105,344 | ₩105,731 | ₩103,676 | ₩105,664 | +0.30% | 152만 |
|---|
| 2026.01.06 | ₩102,288 | ₩105,277 | ₩101,661 | ₩104,637 | +2.30% | 96만 |
|---|
| 2026.01.05 | ₩103,622 | ₩105,277 | ₩102,235 | ₩102,288 | -1.29% | 139만 |
|---|
| 2026.01.02 | ₩99,112 | ₩102,635 | ₩98,378 | ₩102,595 | +3.51% | 83.4만 |
|---|
| 2025.12.31 | ₩100,273 | ₩100,273 | ₩98,431 | ₩98,618 | -1.65% | 84.2만 |
|---|
| 2025.12.30 | ₩100,993 | ₩101,087 | ₩99,899 | ₩100,019 | -0.96% | 73.3만 |
|---|
| 2025.12.29 | ₩101,407 | ₩101,821 | ₩100,500 | ₩100,687 | -0.71% | 69.3만 |
|---|
| 2025.12.26 | ₩102,074 | ₩102,074 | ₩101,180 | ₩101,594 | -0.47% | 44.6만 |
|---|
| 2025.12.24 | ₩102,088 | ₩102,568 | ₩101,701 | ₩101,968 | -0.12% | 27.4만 |
|---|
| 2025.12.23 | ₩100,980 | ₩102,755 | ₩100,980 | ₩102,061 | +1.07% | 111.8만 |
|---|
| 2025.12.22 | ₩100,420 | ₩102,181 | ₩100,273 | ₩101,394 | +0.97% | 86.5만 |
|---|
| 2025.12.19 | ₩98,258 | ₩99,832 | ₩98,244 | ₩99,459 | +1.22% | 214.6만 |
|---|
| 2025.12.18 | ₩97,644 | ₩98,992 | ₩97,524 | ₩97,897 | +0.26% | 111.9만 |
|---|
| 2025.12.17 | ₩97,030 | ₩98,805 | ₩96,710 | ₩96,963 | -0.07% | 119.6만 |
|---|
| 2025.12.16 | ₩97,737 | ₩99,165 | ₩96,389 | ₩96,496 | -1.27% | 98.6만 |
|---|
| 2025.12.15 | ₩97,711 | ₩98,418 | ₩96,309 | ₩98,351 | +0.66% | 115.7만 |
|---|
| 2025.12.12 | ₩97,550 | ₩98,405 | ₩97,030 | ₩97,484 | -0.07% | 150.7만 |
|---|
| 2025.12.11 | ₩101,434 | ₩101,527 | ₩96,056 | ₩97,110 | -4.26% | 295.8만 |
|---|
| 2025.12.10 | ₩102,101 | ₩102,515 | ₩100,860 | ₩101,981 | -0.12% | 196.9만 |
|---|
| 2025.12.09 | ₩104,183 | ₩105,691 | ₩101,928 | ₩102,101 | -2.00% | 142만 |
|---|
| 2025.12.08 | ₩102,448 | ₩105,010 | ₩101,807 | ₩104,903 | +2.40% | 156.1만 |
|---|
| 2025.12.05 | ₩103,422 | ₩103,956 | ₩102,168 | ₩102,221 | -1.16% | 66만 |
|---|
| 2025.12.04 | ₩100,393 | ₩104,516 | ₩100,193 | ₩103,556 | +3.15% | 103.3만 |
|---|
| 2025.12.03 | ₩100,500 | ₩101,127 | ₩100,046 | ₩100,593 | +0.09% | 74.2만 |
|---|
| 2025.12.02 | ₩100,580 | ₩102,261 | ₩100,420 | ₩100,500 | -0.08% | 81.7만 |
|---|
| 2025.12.01 | ₩100,166 | ₩101,420 | ₩99,219 | ₩99,859 | -0.31% | 127.1만 |
|---|
| 2025.11.28 | ₩101,554 | ₩101,888 | ₩100,767 | ₩101,727 | +0.17% | 54.3만 |
|---|
| 2025.11.26 | ₩99,899 | ₩101,861 | ₩99,552 | ₩101,047 | +1.15% | 82.9만 |
|---|
| 2025.11.25 | ₩97,951 | ₩100,246 | ₩97,564 | ₩99,686 | +1.77% | 85.5만 |
|---|
| 2025.11.24 | ₩96,550 | ₩98,004 | ₩95,936 | ₩97,324 | +0.80% | 95.9만 |
|---|
| 2025.11.21 | ₩93,987 | ₩97,871 | ₩93,987 | ₩96,803 | +3.00% | 125.8만 |
|---|
| 2025.11.20 | ₩96,083 | ₩97,110 | ₩93,440 | ₩94,148 | -2.01% | 126.6만 |
|---|
| 2025.11.19 | ₩95,255 | ₩96,817 | ₩94,668 | ₩95,055 | -0.21% | 128.2만 |
|---|
| 2025.11.18 | ₩91,145 | ₩96,149 | ₩90,838 | ₩95,722 | +5.02% | 215.1만 |
|---|
| 2025.11.17 | ₩92,133 | ₩94,695 | ₩91,852 | ₩93,294 | +1.26% | 156.8만 |
|---|
| 2025.11.14 | ₩90,771 | ₩93,013 | ₩90,464 | ₩92,199 | +1.57% | 71.9만 |
|---|
| 2025.11.13 | ₩91,746 | ₩92,653 | ₩91,132 | ₩91,999 | +0.28% | 91.1만 |
|---|
| 2025.11.12 | ₩91,705 | ₩92,813 | ₩91,439 | ₩91,719 | +0.01% | 73.9만 |
|---|
| 2025.11.11 | ₩90,691 | ₩92,907 | ₩90,077 | ₩91,852 | +1.28% | 127만 |
|---|
| 2025.11.10 | ₩92,987 | ₩94,281 | ₩89,917 | ₩90,491 | -2.68% | 95.3만 |
|---|
| 2025.11.07 | ₩90,998 | ₩92,973 | ₩90,251 | ₩92,253 | +1.38% | 86.5만 |
|---|
| 2025.11.06 | ₩92,760 | ₩93,374 | ₩91,492 | ₩92,239 | -0.56% | 83.8만 |
|---|
| 2025.11.05 | ₩92,866 | ₩94,214 | ₩92,546 | ₩92,973 | +0.11% | 118.7만 |
|---|
| 2025.11.04 | ₩94,775 | ₩95,228 | ₩93,320 | ₩93,320 | -1.53% | 103.1만 |
|---|
| 2025.11.03 | ₩94,922 | ₩96,376 | ₩93,414 | ₩96,256 | +1.41% | 94.5만 |
|---|
| 2025.10.31 | ₩94,775 | ₩95,882 | ₩93,694 | ₩95,282 | +0.54% | 83.3만 |
|---|
| 2025.10.30 | ₩96,510 | ₩98,138 | ₩94,495 | ₩94,695 | -1.88% | 120.8만 |
|---|
| 2025.10.29 | ₩96,243 | ₩98,338 | ₩95,002 | ₩97,444 | +1.25% | 120.5만 |
|---|
| 2025.10.28 | ₩98,498 | ₩98,765 | ₩96,790 | ₩96,923 | -1.60% | 117.2만 |
|---|
| 2025.10.27 | ₩97,364 | ₩98,565 | ₩95,522 | ₩98,511 | +1.18% | 152.2만 |
|---|
| 2025.10.24 | ₩95,322 | ₩98,258 | ₩94,708 | ₩97,137 | +1.90% | 188.9만 |
|---|
| 2025.10.23 | ₩84,352 | ₩99,219 | ₩84,352 | ₩94,681 | +12.24% | 551.9만 |
|---|
| 2025.10.22 | ₩85,740 | ₩87,302 | ₩85,046 | ₩85,060 | -0.79% | 157.7만 |
|---|
| 2025.10.21 | ₩84,833 | ₩86,167 | ₩84,739 | ₩85,554 | +0.85% | 96.8만 |
|---|
| 2025.10.20 | ₩83,071 | ₩84,593 | ₩82,484 | ₩84,366 | +1.56% | 65.2만 |
|---|
| 2025.10.17 | ₩81,270 | ₩82,511 | ₩81,163 | ₩82,431 | +1.43% | 80.4만 |
|---|
| 2025.10.16 | ₩83,659 | ₩84,059 | ₩81,510 | ₩81,684 | -2.36% | 73.5만 |
|---|
| 2025.10.15 | ₩83,739 | ₩84,713 | ₩82,204 | ₩83,245 | -0.59% | 58.3만 |
|---|
| 2025.10.14 | ₩82,257 | ₩84,059 | ₩81,777 | ₩83,405 | +1.40% | 59.8만 |
|---|
| 2025.10.13 | ₩83,672 | ₩84,366 | ₩82,324 | ₩83,272 | -0.48% | 88.5만 |
|---|
| 2025.10.10 | ₩86,047 | ₩86,474 | ₩82,698 | ₩82,791 | -3.78% | 83.5만 |
|---|