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 | ₩113,674 | ₩114,381 | ₩112,045 | ₩113,380 | -0.26% | 83.5만 |
| 2026.10.08 | ₩111,405 | ₩113,847 | ₩110,924 | ₩113,607 | +1.98% | 66.4만 |
| 2026.10.07 | ₩113,433 | ₩113,473 | ₩110,911 | ₩111,965 | -1.29% | 76.5만 |
| 2026.10.06 | ₩114,968 | ₩116,316 | ₩113,540 | ₩114,781 | -0.16% | 85.1만 |
| 2026.10.05 | ₩114,701 | ₩116,703 | ₩113,607 | ₩114,634 | -0.06% | 104.6만 |
| 2026.10.02 | ₩116,983 | ₩116,983 | ₩113,927 | ₩115,315 | -1.43% | 99.9만 |
| 2026.10.01 | ₩112,766 | ₩115,929 | ₩112,059 | ₩115,755 | +2.65% | 108.9만 |
| 2026.09.30 | ₩112,659 | ₩112,779 | ₩110,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,992 |
| -0.59% |
| 114.8만 |
| 2026.09.29 | ₩111,859 | ₩113,620 | ₩111,245 | ₩112,566 | +0.63% | 79.2만 |
|---|
| 2026.09.28 | ₩113,834 | ₩114,448 | ₩111,672 | ₩112,286 | -1.36% | 89.4만 |
|---|
| 2026.09.25 | ₩113,914 | ₩115,101 | ₩112,459 | ₩114,501 | +0.52% | 86.4만 |
|---|
| 2026.09.24 | ₩114,488 | ₩115,529 | ₩113,327 | ₩114,034 | -0.40% | 63.4만 |
|---|
| 2026.09.23 | ₩114,301 | ₩117,330 | ₩114,301 | ₩114,928 | +0.55% | 74.1만 |
|---|
| 2026.09.22 | ₩116,609 | ₩116,783 | ₩113,433 | ₩114,741 | -1.60% | 94만 |
|---|
| 2026.09.21 | ₩118,438 | ₩119,519 | ₩115,355 | ₩116,022 | -2.04% | 103.2만 |
|---|
| 2026.09.18 | ₩117,650 | ₩118,304 | ₩115,929 | ₩117,637 | -0.01% | 183.7만 |
|---|
| 2026.09.17 | ₩123,242 | ₩123,402 | ₩116,810 | ₩117,490 | -4.67% | 109.7만 |
|---|
| 2026.09.16 | ₩122,228 | ₩124,109 | ₩120,853 | ₩121,547 | -0.56% | 79.2만 |
|---|
| 2026.09.15 | ₩123,375 | ₩123,602 | ₩120,653 | ₩121,921 | -1.18% | 83.4만 |
|---|
| 2026.09.14 | ₩122,268 | ₩123,295 | ₩120,973 | ₩121,467 | -0.65% | 88.4만 |
|---|
| 2026.09.11 | ₩123,015 | ₩123,789 | ₩121,040 | ₩123,762 | +0.61% | 85.1만 |
|---|
| 2026.09.10 | ₩120,159 | ₩121,280 | ₩118,571 | ₩119,866 | -0.24% | 109.2만 |
|---|
| 2026.09.09 | ₩120,880 | ₩121,547 | ₩120,106 | ₩120,666 | -0.18% | 59.2만 |
|---|
| 2026.09.08 | ₩122,375 | ₩122,748 | ₩120,440 | ₩121,814 | -0.46% | 54.1만 |
|---|
| 2026.09.04 | ₩122,962 | ₩124,296 | ₩122,335 | ₩122,748 | -0.17% | 51.3만 |
|---|
| 2026.09.03 | ₩124,443 | ₩124,443 | ₩121,921 | ₩123,349 | -0.88% | 74.2만 |
|---|
| 2026.09.02 | ₩122,575 | ₩125,124 | ₩121,387 | ₩122,441 | -0.11% | 79만 |
|---|
| 2026.09.01 | ₩123,402 | ₩125,444 | ₩122,682 | ₩122,882 | -0.42% | 67.9만 |
|---|
| 2026.08.31 | ₩126,151 | ₩127,059 | ₩123,095 | ₩123,669 | -1.97% | 83.6만 |
|---|
| 2026.08.28 | ₩128,140 | ₩128,140 | ₩125,150 | ₩126,605 | -1.20% | 67.9만 |
|---|
| 2026.08.27 | ₩126,165 | ₩127,512 | ₩124,149 | ₩126,391 | +0.18% | 51.8만 |
|---|
| 2026.08.26 | ₩125,964 | ₩127,125 | ₩124,790 | ₩126,285 | +0.25% | 54.1만 |
|---|
| 2026.08.25 | ₩125,564 | ₩126,085 | ₩123,282 | ₩124,950 | -0.49% | 78.1만 |
|---|
| 2026.08.24 | ₩125,257 | ₩127,125 | ₩122,361 | ₩123,536 | -1.37% | 59.7만 |
|---|
| 2026.08.21 | ₩126,485 | ₩126,498 | ₩124,083 | ₩125,257 | -0.97% | 107.8만 |
|---|
| 2026.08.20 | ₩129,648 | ₩129,648 | ₩124,857 | ₩125,591 | -3.13% | 101.1만 |
|---|
| 2026.08.19 | ₩136,053 | ₩136,534 | ₩130,288 | ₩130,502 | -4.08% | 71.1만 |
|---|
| 2026.08.18 | ₩136,107 | ₩137,868 | ₩134,252 | ₩135,026 | -0.79% | 57.6만 |
|---|
| 2026.08.17 | ₩138,576 | ₩139,590 | ₩137,121 | ₩137,588 | -0.71% | 69.3만 |
|---|
| 2026.08.14 | ₩136,694 | ₩138,949 | ₩135,319 | ₩138,882 | +1.60% | 67.7만 |
|---|
| 2026.08.13 | ₩137,027 | ₩138,082 | ₩134,652 | ₩136,534 | -0.36% | 56.9만 |
|---|
| 2026.08.12 | ₩137,294 | ₩137,294 | ₩133,971 | ₩136,534 | -0.55% | 48.9만 |
|---|
| 2026.08.11 | ₩134,679 | ₩136,467 | ₩133,825 | ₩134,132 | -0.41% | 50.9만 |
|---|
| 2026.08.10 | ₩138,028 | ₩138,576 | ₩133,598 | ₩134,559 | -2.51% | 91.3만 |
|---|
| 2026.08.07 | ₩137,948 | ₩138,522 | ₩134,692 | ₩138,028 | +0.06% | 53.4만 |
|---|
| 2026.08.06 | ₩139,056 | ₩143,580 | ₩136,881 | ₩137,428 | -1.17% | 94.7만 |
|---|
| 2026.08.05 | ₩139,470 | ₩141,672 | ₩137,908 | ₩139,229 | -0.17% | 68.1만 |
|---|
| 2026.08.04 | ₩136,987 | ₩140,444 | ₩136,160 | ₩138,976 | +1.45% | 88.5만 |
|---|
| 2026.08.03 | ₩136,600 | ₩138,455 | ₩134,665 | ₩136,494 | -0.08% | 136.3만 |
|---|
| 2026.07.31 | ₩137,014 | ₩139,496 | ₩133,945 | ₩137,388 | +0.27% | 154.6만 |
|---|
| 2026.07.30 | ₩143,046 | ₩143,713 | ₩132,130 | ₩137,334 | -3.99% | 189.1만 |
|---|
| 2026.07.29 | ₩146,529 | ₩146,529 | ₩139,616 | ₩140,938 | -3.82% | 146.2만 |
|---|
| 2026.07.28 | ₩146,396 | ₩147,090 | ₩143,340 | ₩146,836 | +0.30% | 114.9만 |
|---|
| 2026.07.27 | ₩148,077 | ₩149,118 | ₩143,286 | ₩146,422 | -1.12% | 141.8만 |
|---|
| 2026.07.24 | ₩146,970 | ₩147,824 | ₩145,221 | ₩147,170 | +0.14% | 77.3만 |
|---|
| 2026.07.23 | ₩143,660 | ₩148,144 | ₩142,379 | ₩146,649 | +2.08% | 144만 |
|---|
| 2026.07.22 | ₩144,754 | ₩146,556 | ₩142,232 | ₩142,285 | -1.71% | 109.7만 |
|---|
| 2026.07.21 | ₩142,446 | ₩146,503 | ₩141,818 | ₩145,021 | +1.81% | 176.2만 |
|---|
| 2026.07.20 | ₩140,751 | ₩142,339 | ₩139,029 | ₩141,098 | +0.25% | 194.4만 |
|---|
| 2026.07.17 | ₩134,519 | ₩139,309 | ₩132,383 | ₩138,535 | +2.99% | 77만 |
|---|
| 2026.07.16 | ₩135,880 | ₩138,068 | ₩133,811 | ₩135,706 | -0.13% | 104.1만 |
|---|
| 2026.07.15 | ₩135,947 | ₩138,135 | ₩134,652 | ₩137,094 | +0.84% | 83.2만 |
|---|
| 2026.07.14 | ₩134,932 | ₩136,761 | ₩133,491 | ₩135,960 | +0.76% | 102.2만 |
|---|
| 2026.07.13 | ₩131,009 | ₩132,850 | ₩130,141 | ₩132,383 | +1.05% | 84.7만 |
|---|
| 2026.07.10 | ₩132,824 | ₩133,371 | ₩129,901 | ₩132,317 | -0.38% | 70.5만 |
|---|
| 2026.07.09 | ₩132,063 | ₩134,158 | ₩130,515 | ₩133,117 | +0.80% | 56.5만 |
|---|
| 2026.07.08 | ₩132,023 | ₩133,971 | ₩130,662 | ₩131,489 | -0.40% | 123.9만 |
|---|
| 2026.07.07 | ₩134,158 | ₩134,599 | ₩129,901 | ₩133,598 | -0.42% | 105.4만 |
|---|
| 2026.07.06 | ₩133,077 | ₩136,747 | ₩132,891 | ₩135,186 | +1.58% | 151.9만 |
|---|
| 2026.07.02 | ₩132,116 | ₩134,038 | ₩129,821 | ₩132,530 | +0.31% | 92.2만 |
|---|
| 2026.07.01 | ₩133,451 | ₩134,225 | ₩130,889 | ₩130,902 | -1.91% | 76.8만 |
|---|
| 2026.06.30 | ₩132,650 | ₩134,492 | ₩131,823 | ₩133,531 | +0.66% | 75.3만 |
|---|
| 2026.06.29 | ₩128,407 | ₩132,116 | ₩128,193 | ₩131,970 | +2.77% | 103.7만 |
|---|
| 2026.06.26 | ₩128,073 | ₩129,407 | ₩126,552 | ₩128,807 | +0.57% | 141.9만 |
|---|
| 2026.06.25 | ₩128,687 | ₩130,315 | ₩125,978 | ₩128,393 | -0.23% | 131.4만 |
|---|
| 2026.06.24 | ₩128,727 | ₩130,582 | ₩126,778 | ₩127,419 | -1.02% | 119.2만 |
|---|
| 2026.06.23 | ₩126,738 | ₩132,116 | ₩126,311 | ₩128,273 | +1.21% | 115만 |
|---|
| 2026.06.22 | ₩130,875 | ₩132,877 | ₩127,299 | ₩132,330 | +1.11% | 149.6만 |
|---|
| 2026.06.18 | ₩134,305 | ₩134,705 | ₩129,581 | ₩130,288 | -2.99% | 233.3만 |
|---|
| 2026.06.17 | ₩130,769 | ₩135,466 | ₩130,742 | ₩133,251 | +1.90% | 93만 |
|---|
| 2026.06.16 | ₩131,503 | ₩133,264 | ₩130,889 | ₩131,302 | -0.15% | 72.5만 |
|---|
| 2026.06.15 | ₩132,250 | ₩133,571 | ₩130,208 | ₩131,623 | -0.47% | 83.9만 |
|---|
| 2026.06.12 | ₩131,302 | ₩132,770 | ₩129,568 | ₩130,395 | -0.69% | 61.8만 |
|---|
| 2026.06.11 | ₩123,496 | ₩130,422 | ₩123,496 | ₩129,928 | +5.21% | 84.1만 |
|---|
| 2026.06.10 | ₩124,243 | ₩125,938 | ₩121,400 | ₩122,201 | -1.64% | 62.5만 |
|---|
| 2026.06.09 | ₩120,119 | ₩124,310 | ₩118,304 | ₩124,189 | +3.39% | 78.6만 |
|---|
| 2026.06.08 | ₩119,572 | ₩120,066 | ₩117,370 | ₩119,025 | -0.46% | 47.7만 |
|---|
| 2026.06.05 | ₩118,785 | ₩120,626 | ₩118,224 | ₩118,985 | +0.17% | 51.8만 |
|---|
| 2026.06.04 | ₩118,211 | ₩121,881 | ₩117,077 | ₩119,532 | +1.12% | 106.4만 |
|---|
| 2026.06.03 | ₩116,116 | ₩118,665 | ₩116,089 | ₩117,530 | +1.22% | 63.7만 |
|---|
| 2026.06.02 | ₩118,104 | ₩120,600 | ₩116,756 | ₩117,490 | -0.52% | 65.5만 |
|---|
| 2026.06.01 | ₩119,505 | ₩119,505 | ₩115,435 | ₩118,251 | -1.05% | 107.3만 |
|---|
| 2026.05.29 | ₩121,547 | ₩122,388 | ₩119,345 | ₩119,826 | -1.42% | 137.5만 |
|---|
| 2026.05.28 | ₩117,917 | ₩122,815 | ₩116,663 | ₩121,547 | +3.08% | 120.8만 |
|---|
| 2026.05.27 | ₩117,664 | ₩118,745 | ₩114,781 | ₩117,704 | +0.03% | 76.1만 |
|---|
| 2026.05.26 | ₩116,169 | ₩118,985 | ₩115,982 | ₩117,383 | +1.05% | 61.2만 |
|---|
| 2026.05.22 | ₩113,714 | ₩115,956 | ₩111,685 | ₩115,021 | +1.15% | 81.7만 |
|---|
| 2026.05.21 | ₩113,433 | ₩114,781 | ₩110,244 | ₩113,113 | -0.28% | 115.1만 |
|---|
| 2026.05.20 | ₩118,851 | ₩121,280 | ₩113,380 | ₩114,528 | -3.64% | 178.1만 |
|---|
| 2026.05.19 | ₩118,478 | ₩119,319 | ₩116,796 | ₩117,837 | -0.54% | 88만 |
|---|
| 2026.05.18 | ₩118,531 | ₩120,266 | ₩117,811 | ₩119,145 | +0.52% | 90.8만 |
|---|
| 2026.05.15 | ₩122,321 | ₩122,495 | ₩117,904 | ₩118,304 | -3.28% | 75.2만 |
|---|
| 2026.05.14 | ₩124,283 | ₩125,177 | ₩121,787 | ₩123,415 | -0.70% | 58.5만 |
|---|
| 2026.05.13 | ₩123,709 | ₩125,457 | ₩120,840 | ₩123,536 | -0.14% | 98.6만 |
|---|
| 2026.05.12 | ₩125,617 | ₩125,978 | ₩120,973 | ₩123,375 | -1.78% | 89.9만 |
|---|
| 2026.05.11 | ₩126,832 | ₩126,925 | ₩124,323 | ₩125,644 | -0.94% | 66.5만 |
|---|
| 2026.05.08 | ₩128,700 | ₩129,167 | ₩126,592 | ₩127,205 | -1.16% | 90.5만 |
|---|
| 2026.05.07 | ₩129,367 | ₩129,621 | ₩126,538 | ₩127,806 | -1.21% | 88.9만 |
|---|
| 2026.05.06 | ₩126,285 | ₩129,581 | ₩126,285 | ₩128,754 | +1.95% | 88.8만 |
|---|
| 2026.05.05 | ₩122,361 | ₩125,297 | ₩121,347 | ₩123,923 | +1.28% | 67.8만 |
|---|
| 2026.05.04 | ₩121,520 | ₩124,430 | ₩118,545 | ₩121,027 | -0.41% | 89.6만 |
|---|
| 2026.05.01 | ₩125,364 | ₩125,951 | ₩122,855 | ₩123,082 | -1.82% | 110.1만 |
|---|
| 2026.04.30 | ₩121,934 | ₩125,537 | ₩121,827 | ₩125,270 | +2.74% | 130.3만 |
|---|
| 2026.04.29 | ₩125,284 | ₩125,284 | ₩119,946 | ₩120,827 | -3.56% | 120.6만 |
|---|
| 2026.04.28 | ₩123,295 | ₩124,256 | ₩121,427 | ₩124,189 | +0.73% | 105.4만 |
|---|
| 2026.04.27 | ₩119,732 | ₩123,442 | ₩119,679 | ₩123,175 | +2.88% | 115.1만 |
|---|
| 2026.04.24 | ₩120,493 | ₩121,133 | ₩116,863 | ₩119,292 | -1.00% | 160.8만 |
|---|
| 2026.04.23 | ₩121,400 | ₩131,129 | ₩117,757 | ₩121,867 | +0.38% | 321.3만 |
|---|
| 2026.04.22 | ₩118,371 | ₩119,545 | ₩114,474 | ₩116,303 | -1.75% | 208.5만 |
|---|
| 2026.04.21 | ₩117,557 | ₩120,880 | ₩114,821 | ₩116,343 | -1.03% | 113.9만 |
|---|
| 2026.04.20 | ₩117,771 | ₩120,186 | ₩117,303 | ₩119,465 | +1.44% | 110.2만 |
|---|
| 2026.04.17 | ₩111,739 | ₩118,451 | ₩111,739 | ₩118,451 | +6.01% | 173.6만 |
|---|
| 2026.04.16 | ₩111,018 | ₩112,366 | ₩108,469 | ₩110,751 | -0.24% | 124.7만 |
|---|
| 2026.04.15 | ₩113,060 | ₩114,381 | ₩110,444 | ₩111,151 | -1.69% | 72.1만 |
|---|
| 2026.04.14 | ₩112,593 | ₩114,488 | ₩111,592 | ₩113,407 | +0.72% | 102.2만 |
|---|
| 2026.04.13 | ₩111,765 | ₩112,473 | ₩110,698 | ₩112,326 | +0.50% | 60.4만 |
|---|
| 2026.04.10 | ₩112,980 | ₩112,980 | ₩109,750 | ₩111,552 | -1.26% | 53.1만 |
|---|
| 2026.04.09 | ₩110,818 | ₩113,153 | ₩110,271 | ₩112,646 | +1.65% | 61.8만 |
|---|
| 2026.04.08 | ₩110,738 | ₩113,060 | ₩110,631 | ₩111,178 | +0.40% | 116.7만 |
|---|
| 2026.04.07 | ₩105,720 | ₩107,335 | ₩104,973 | ₩106,681 | +0.91% | 113.1만 |
|---|
| 2026.04.06 | ₩105,813 | ₩106,441 | ₩103,705 | ₩106,120 | +0.29% | 114.8만 |
|---|
| 2026.04.02 | ₩108,469 | ₩110,311 | ₩105,053 | ₩105,707 | -2.55% | 135.5만 |
|---|
| 2026.04.01 | ₩109,950 | ₩111,819 | ₩109,443 | ₩110,217 | +0.24% | 153.6만 |
|---|
| 2026.03.31 | ₩104,465 | ₩108,696 | ₩103,625 | ₩108,002 | +3.39% | 154.4만 |
|---|
| 2026.03.30 | ₩106,347 | ₩106,347 | ₩101,783 | ₩102,837 | -3.30% | 113만 |
|---|
| 2026.03.27 | ₩105,840 | ₩107,628 | ₩105,026 | ₩105,933 | +0.09% | 83.4만 |
|---|
| 2026.03.26 | ₩108,909 | ₩109,403 | ₩106,934 | ₩107,481 | -1.31% | 106.9만 |
|---|
| 2026.03.25 | ₩109,136 | ₩109,817 | ₩107,802 | ₩109,750 | +0.56% | 81.4만 |
|---|
| 2026.03.24 | ₩105,159 | ₩108,175 | ₩104,546 | ₩107,989 | +2.69% | 88.1만 |
|---|
| 2026.03.23 | ₩106,721 | ₩108,856 | ₩105,480 | ₩105,773 | -0.89% | 85.8만 |
|---|
| 2026.03.20 | ₩104,759 | ₩105,667 | ₩103,478 | ₩105,173 | +0.39% | 271.7만 |
|---|
| 2026.03.19 | ₩106,574 | ₩107,428 | ₩103,371 | ₩104,973 | -1.50% | 128.4만 |
|---|
| 2026.03.18 | ₩108,282 | ₩109,416 | ₩107,855 | ₩108,202 | -0.07% | 65.6만 |
|---|
| 2026.03.17 | ₩109,657 | ₩110,497 | ₩106,721 | ₩108,042 | -1.47% | 102만 |
|---|
| 2026.03.16 | ₩106,561 | ₩109,483 | ₩106,561 | ₩109,190 | +2.47% | 103.9만 |
|---|
| 2026.03.13 | ₩111,151 | ₩111,739 | ₩102,357 | ₩105,546 | -5.04% | 251.3만 |
|---|
| 2026.03.12 | ₩110,978 | ₩111,512 | ₩108,549 | ₩110,297 | -0.61% | 143.8만 |
|---|
| 2026.03.11 | ₩114,714 | ₩115,088 | ₩112,432 | ₩112,940 | -1.55% | 127.5만 |
|---|
| 2026.03.10 | ₩116,236 | ₩117,610 | ₩114,901 | ₩115,769 | -0.40% | 124.1만 |
|---|
| 2026.03.09 | ₩117,103 | ₩117,143 | ₩114,207 | ₩115,982 | -0.96% | 195.3만 |
|---|
| 2026.03.06 | ₩117,290 | ₩119,118 | ₩115,662 | ₩118,211 | +0.79% | 120.2만 |
|---|
| 2026.03.05 | ₩121,320 | ₩122,508 | ₩117,117 | ₩119,078 | -1.85% | 141만 |
|---|
| 2026.03.04 | ₩124,029 | ₩124,790 | ₩121,053 | ₩122,268 | -1.42% | 167.2만 |
|---|
| 2026.03.03 | ₩123,816 | ₩124,323 | ₩120,333 | ₩122,682 | -0.92% | 102.6만 |
|---|
| 2026.03.02 | ₩126,778 | ₩127,072 | ₩124,563 | ₩126,418 | -0.28% | 126.8만 |
|---|
| 2026.02.27 | ₩124,416 | ₩125,297 | ₩123,109 | ₩123,696 | -0.58% | 128.5만 |
|---|
| 2026.02.26 | ₩122,521 | ₩125,684 | ₩121,774 | ₩125,177 | +2.17% | 125.7만 |
|---|
| 2026.02.25 | ₩126,058 | ₩126,058 | ₩122,001 | ₩123,762 | -1.82% | 125.2만 |
|---|
| 2026.02.24 | ₩121,294 | ₩124,109 | ₩121,294 | ₩123,349 | +1.69% | 123.8만 |
|---|
| 2026.02.23 | ₩119,599 | ₩122,401 | ₩118,945 | ₩121,320 | +1.44% | 123.7만 |
|---|
| 2026.02.20 | ₩116,263 | ₩120,333 | ₩115,582 | ₩120,026 | +3.24% | 116.5만 |
|---|
| 2026.02.19 | ₩116,703 | ₩117,730 | ₩113,981 | ₩116,356 | -0.30% | 137.5만 |
|---|
| 2026.02.18 | ₩118,932 | ₩120,359 | ₩116,409 | ₩117,263 | -1.40% | 143.2만 |
|---|
| 2026.02.17 | ₩119,972 | ₩120,440 | ₩117,944 | ₩118,745 | -1.02% | 130.6만 |
|---|
| 2026.02.13 | ₩118,838 | ₩121,414 | ₩118,625 | ₩119,826 | +0.83% | 151.9만 |
|---|
| 2026.02.12 | ₩119,585 | ₩124,296 | ₩118,558 | ₩118,705 | -0.74% | 183.9만 |
|---|
| 2026.02.11 | ₩117,303 | ₩118,771 | ₩115,982 | ₩117,237 | -0.06% | 87.4만 |
|---|
| 2026.02.10 | ₩114,995 | ₩116,783 | ₩113,834 | ₩115,942 | +0.82% | 108.9만 |
|---|
| 2026.02.09 | ₩114,568 | ₩115,609 | ₩113,967 | ₩114,848 | +0.24% | 102만 |
|---|
| 2026.02.06 | ₩112,593 | ₩115,142 | ₩112,246 | ₩114,768 | +1.93% | 90.3만 |
|---|
| 2026.02.05 | ₩109,176 | ₩111,165 | ₩108,589 | ₩111,031 | +1.70% | 99.5만 |
|---|
| 2026.02.04 | ₩110,898 | ₩111,592 | ₩107,615 | ₩110,150 | -0.67% | 103.9만 |
|---|
| 2026.02.03 | ₩109,430 | ₩111,178 | ₩108,336 | ₩110,751 | +1.21% | 123.2만 |
|---|
| 2026.02.02 | ₩109,457 | ₩110,231 | ₩106,761 | ₩108,883 | -0.52% | 166.6만 |
|---|
| 2026.01.30 | ₩112,699 | ₩113,487 | ₩109,510 | ₩110,511 | -1.94% | 163.7만 |
|---|
| 2026.01.29 | ₩112,085 | ₩117,437 | ₩109,830 | ₩112,846 | +0.68% | 356.4만 |
|---|
| 2026.01.28 | ₩109,083 | ₩109,830 | ₩106,868 | ₩107,068 | -1.85% | 266만 |
|---|
| 2026.01.27 | ₩110,150 | ₩110,831 | ₩108,763 | ₩108,856 | -1.18% | 134.5만 |
|---|
| 2026.01.26 | ₩112,286 | ₩112,286 | ₩108,496 | ₩109,457 | -2.52% | 152.4만 |
|---|
| 2026.01.23 | ₩111,418 | ₩112,339 | ₩110,444 | ₩112,299 | +0.79% | 81.1만 |
|---|
| 2026.01.22 | ₩111,592 | ₩111,739 | ₩109,710 | ₩111,005 | -0.53% | 103.9만 |
|---|
| 2026.01.21 | ₩109,110 | ₩111,578 | ₩108,576 | ₩110,351 | +1.14% | 89.5만 |
|---|
| 2026.01.20 | ₩108,869 | ₩110,311 | ₩107,428 | ₩108,456 | -0.38% | 109.4만 |
|---|
| 2026.01.16 | ₩112,913 | ₩112,913 | ₩108,576 | ₩110,217 | -2.39% | 125.6만 |
|---|
| 2026.01.15 | ₩111,645 | ₩112,953 | ₩111,538 | ₩112,446 | +0.72% | 115.6만 |
|---|
| 2026.01.14 | ₩110,057 | ₩111,752 | ₩109,390 | ₩111,245 | +1.08% | 96.5만 |
|---|
| 2026.01.13 | ₩110,671 | ₩111,739 | ₩110,030 | ₩110,177 | -0.45% | 84.6만 |
|---|
| 2026.01.12 | ₩107,882 | ₩110,124 | ₩107,642 | ₩109,603 | +1.60% | 118만 |
|---|
| 2026.01.09 | ₩106,574 | ₩108,069 | ₩106,467 | ₩107,762 | +1.11% | 119.8만 |
|---|
| 2026.01.08 | ₩107,308 | ₩108,202 | ₩104,839 | ₩105,947 | -1.27% | 146.3만 |
|---|
| 2026.01.07 | ₩105,346 | ₩105,733 | ₩103,678 | ₩105,667 | +0.30% | 152만 |
|---|
| 2026.01.06 | ₩102,290 | ₩105,279 | ₩101,663 | ₩104,639 | +2.30% | 96만 |
|---|
| 2026.01.05 | ₩103,625 | ₩105,279 | ₩102,237 | ₩102,290 | -1.29% | 139만 |
|---|
| 2026.01.02 | ₩99,114 | ₩102,637 | ₩98,380 | ₩102,597 | +3.51% | 83.4만 |
|---|
| 2025.12.31 | ₩100,275 | ₩100,275 | ₩98,433 | ₩98,620 | -1.65% | 84.2만 |
|---|
| 2025.12.30 | ₩100,996 | ₩101,089 | ₩99,901 | ₩100,022 | -0.96% | 73.3만 |
|---|
| 2025.12.29 | ₩101,409 | ₩101,823 | ₩100,502 | ₩100,689 | -0.71% | 69.3만 |
|---|
| 2025.12.26 | ₩102,077 | ₩102,077 | ₩101,183 | ₩101,596 | -0.47% | 44.6만 |
|---|
| 2025.12.24 | ₩102,090 | ₩102,570 | ₩101,703 | ₩101,970 | -0.12% | 27.4만 |
|---|
| 2025.12.23 | ₩100,982 | ₩102,757 | ₩100,982 | ₩102,063 | +1.07% | 111.8만 |
|---|
| 2025.12.22 | ₩100,422 | ₩102,183 | ₩100,275 | ₩101,396 | +0.97% | 86.5만 |
|---|
| 2025.12.19 | ₩98,260 | ₩99,835 | ₩98,247 | ₩99,461 | +1.22% | 214.6만 |
|---|
| 2025.12.18 | ₩97,646 | ₩98,994 | ₩97,526 | ₩97,900 | +0.26% | 111.9만 |
|---|
| 2025.12.17 | ₩97,032 | ₩98,807 | ₩96,712 | ₩96,966 | -0.07% | 119.6만 |
|---|
| 2025.12.16 | ₩97,740 | ₩99,167 | ₩96,392 | ₩96,498 | -1.27% | 98.6만 |
|---|
| 2025.12.15 | ₩97,713 | ₩98,420 | ₩96,312 | ₩98,353 | +0.66% | 115.7만 |
|---|
| 2025.12.12 | ₩97,553 | ₩98,407 | ₩97,032 | ₩97,486 | -0.07% | 150.7만 |
|---|
| 2025.12.11 | ₩101,436 | ₩101,530 | ₩96,058 | ₩97,112 | -4.26% | 295.8만 |
|---|
| 2025.12.10 | ₩102,103 | ₩102,517 | ₩100,862 | ₩101,983 | -0.12% | 196.9만 |
|---|
| 2025.12.09 | ₩104,185 | ₩105,693 | ₩101,930 | ₩102,103 | -2.00% | 142만 |
|---|
| 2025.12.08 | ₩102,450 | ₩105,013 | ₩101,810 | ₩104,906 | +2.40% | 156.1만 |
|---|
| 2025.12.05 | ₩103,425 | ₩103,958 | ₩102,170 | ₩102,223 | -1.16% | 66만 |
|---|
| 2025.12.04 | ₩100,395 | ₩104,519 | ₩100,195 | ₩103,558 | +3.15% | 103.3만 |
|---|
| 2025.12.03 | ₩100,502 | ₩101,129 | ₩100,048 | ₩100,595 | +0.09% | 74.2만 |
|---|
| 2025.12.02 | ₩100,582 | ₩102,263 | ₩100,422 | ₩100,502 | -0.08% | 81.7만 |
|---|
| 2025.12.01 | ₩100,168 | ₩101,423 | ₩99,221 | ₩99,861 | -0.31% | 127.1만 |
|---|
| 2025.11.28 | ₩101,556 | ₩101,890 | ₩100,769 | ₩101,730 | +0.17% | 54.3만 |
|---|
| 2025.11.26 | ₩99,901 | ₩101,863 | ₩99,554 | ₩101,049 | +1.15% | 82.9만 |
|---|
| 2025.11.25 | ₩97,953 | ₩100,248 | ₩97,566 | ₩99,688 | +1.77% | 85.5만 |
|---|
| 2025.11.24 | ₩96,552 | ₩98,006 | ₩95,938 | ₩97,326 | +0.80% | 95.9만 |
|---|
| 2025.11.21 | ₩93,990 | ₩97,873 | ₩93,990 | ₩96,805 | +3.00% | 125.8만 |
|---|
| 2025.11.20 | ₩96,085 | ₩97,112 | ₩93,442 | ₩94,150 | -2.01% | 126.6만 |
|---|
| 2025.11.19 | ₩95,257 | ₩96,819 | ₩94,670 | ₩95,057 | -0.21% | 128.2만 |
|---|
| 2025.11.18 | ₩91,147 | ₩96,151 | ₩90,840 | ₩95,724 | +5.02% | 215.1만 |
|---|
| 2025.11.17 | ₩92,135 | ₩94,697 | ₩91,854 | ₩93,296 | +1.26% | 156.8만 |
|---|
| 2025.11.14 | ₩90,773 | ₩93,015 | ₩90,466 | ₩92,201 | +1.57% | 71.9만 |
|---|
| 2025.11.13 | ₩91,748 | ₩92,655 | ₩91,134 | ₩92,001 | +0.28% | 91.1만 |
|---|
| 2025.11.12 | ₩91,708 | ₩92,815 | ₩91,441 | ₩91,721 | +0.01% | 73.9만 |
|---|
| 2025.11.11 | ₩90,693 | ₩92,909 | ₩90,079 | ₩91,854 | +1.28% | 127만 |
|---|
| 2025.11.10 | ₩92,989 | ₩94,283 | ₩89,919 | ₩90,493 | -2.68% | 95.3만 |
|---|
| 2025.11.07 | ₩91,000 | ₩92,975 | ₩90,253 | ₩92,255 | +1.38% | 86.5만 |
|---|
| 2025.11.06 | ₩92,762 | ₩93,376 | ₩91,494 | ₩92,241 | -0.56% | 83.8만 |
|---|
| 2025.11.05 | ₩92,869 | ₩94,216 | ₩92,548 | ₩92,975 | +0.11% | 118.7만 |
|---|
| 2025.11.04 | ₩94,777 | ₩95,231 | ₩93,322 | ₩93,322 | -1.53% | 103.1만 |
|---|
| 2025.11.03 | ₩94,924 | ₩96,378 | ₩93,416 | ₩96,258 | +1.41% | 94.5만 |
|---|
| 2025.10.31 | ₩94,777 | ₩95,885 | ₩93,696 | ₩95,284 | +0.54% | 83.3만 |
|---|
| 2025.10.30 | ₩96,512 | ₩98,140 | ₩94,497 | ₩94,697 | -1.88% | 120.8만 |
|---|
| 2025.10.29 | ₩96,245 | ₩98,340 | ₩95,004 | ₩97,446 | +1.25% | 120.5만 |
|---|
| 2025.10.28 | ₩98,500 | ₩98,767 | ₩96,792 | ₩96,925 | -1.60% | 117.2만 |
|---|
| 2025.10.27 | ₩97,366 | ₩98,567 | ₩95,524 | ₩98,514 | +1.18% | 152.2만 |
|---|
| 2025.10.24 | ₩95,324 | ₩98,260 | ₩94,710 | ₩97,139 | +1.90% | 188.9만 |
|---|
| 2025.10.23 | ₩84,354 | ₩99,221 | ₩84,354 | ₩94,683 | +12.24% | 551.9만 |
|---|
| 2025.10.22 | ₩85,742 | ₩87,304 | ₩85,048 | ₩85,062 | -0.79% | 157.7만 |
|---|
| 2025.10.21 | ₩84,835 | ₩86,169 | ₩84,741 | ₩85,555 | +0.85% | 96.8만 |
|---|
| 2025.10.20 | ₩83,073 | ₩84,595 | ₩82,486 | ₩84,368 | +1.56% | 65.2만 |
|---|
| 2025.10.17 | ₩81,272 | ₩82,513 | ₩81,165 | ₩82,433 | +1.43% | 80.4만 |
|---|
| 2025.10.16 | ₩83,660 | ₩84,061 | ₩81,512 | ₩81,685 | -2.36% | 73.5만 |
|---|
| 2025.10.15 | ₩83,741 | ₩84,715 | ₩82,206 | ₩83,247 | -0.59% | 58.3만 |
|---|
| 2025.10.14 | ₩82,259 | ₩84,061 | ₩81,779 | ₩83,407 | +1.40% | 59.8만 |
|---|
| 2025.10.13 | ₩83,674 | ₩84,368 | ₩82,326 | ₩83,273 | -0.48% | 88.5만 |
|---|
| 2025.10.10 | ₩86,049 | ₩86,476 | ₩82,700 | ₩82,793 | -3.78% | 83.5만 |
|---|