Warrior Met Coal Inc (HCC) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	90.44	92.13	89.03	89.94	+0.54%	620,195
2026-10-15	90.28	90.42	88.14	89.46	-0.58%	517,564
2026-10-14	93.47	93.47	87.70	89.98	-4.20%	847,586
2026-10-13	93.81	94.80	92.59	93.92	+0.00%	480,785
2026-10-12	93.21	94.95	92.14	93.92	+0.91%	449,649
2026-10-09	90.27	94.93	89.83	93.07	+3.64%	565,009
2026-10-08	89.92	92.38	89.64	89.80	+0.26%	597,127
2026-10-07	90.80	91.06	87.93	89.57	-3.08%	418,831
2026-10-06	93.01	93.01	89.98	92.42	+0.14%	335,635
2026-10-05	89.88	93.40	89.00	92.29	+3.29%	663,210
2026-10-02	89.98	90.81	89.04	89.35	+0.30%	382,301
2026-10-01	87.05	89.27	86.26	89.08	+1.15%	659,314
2026-09-30	89.11	90.93	87.96	88.07	+0.05%	661,662
2026-09-29	90.96	92.58	87.01	88.03	-4.05%	741,921
2026-09-28	89.26	91.85	88.65	91.75	+2.50%	982,143
2026-09-25	88.19	89.68	87.34	89.51	+0.63%	393,926
2026-09-24	90.01	90.01	88.15	88.95	-1.43%	721,876
2026-09-23	90.79	91.00	89.02	90.24	-2.02%	332,572
2026-09-22	88.74	93.68	88.49	92.10	+4.10%	617,911
2026-09-21	89.26	89.48	88.16	88.47	+0.61%	503,152
2026-09-18	88.53	89.83	87.31	87.93	-4.22%	1,997,273
2026-09-17	94.14	95.91	91.47	91.80	-0.99%	612,179
2026-09-16	93.12	94.84	91.64	92.72	+1.22%	717,391
2026-09-15	95.47	95.96	89.39	91.60	-4.04%	1,203,328
2026-09-14	95.94	96.54	93.89	95.46	-2.36%	692,556
2026-09-11	102.10	103.45	96.00	97.77	-3.82%	665,946
2026-09-10	102.68	104.50	101.41	101.65	-2.59%	349,486
2026-09-09	106.35	107.29	104.03	104.35	-1.16%	342,441
2026-09-08	105.03	107.06	103.77	105.58	+1.08%	337,680
2026-09-04	103.09	106.19	101.75	104.45	+1.14%	398,398
2026-09-03	108.75	108.86	102.28	103.27	-4.85%	508,045
2026-09-02	107.21	111.42	106.21	108.53	+2.17%	462,069
2026-09-01	108.02	110.00	106.03	106.23	-1.86%	404,329
2026-08-31	109.05	110.50	107.91	108.24	+1.09%	612,787
2026-08-28	108.51	109.90	106.79	107.07	-1.10%	469,011
2026-08-27	105.02	109.41	104.04	108.26	+2.89%	590,669
2026-08-26	106.55	108.77	103.18	105.22	-0.07%	619,767
2026-08-25	105.63	106.00	102.72	105.29	-1.23%	465,589
2026-08-24	107.23	111.20	105.19	106.60	-0.12%	728,769
2026-08-21	105.20	109.42	105.03	106.73	+3.26%	776,882
2026-08-20	102.95	106.00	102.47	103.36	-1.61%	519,028
2026-08-19	100.00	105.76	99.79	105.05	+7.48%	683,766
2026-08-18	97.23	98.76	96.42	97.74	-0.90%	324,293
2026-08-17	97.93	99.23	96.34	98.63	+0.44%	578,837
2026-08-14	95.63	99.00	95.58	98.20	+4.05%	535,010
2026-08-13	95.94	98.02	86.95	94.38	-2.42%	452,366
2026-08-12	99.26	99.88	96.25	96.72	-1.09%	629,653
2026-08-11	96.31	98.25	95.23	97.79	+2.54%	715,050
2026-08-10	91.45	95.68	90.04	95.37	+3.70%	594,166
2026-08-07	88.80	92.30	87.76	91.97	+2.62%	702,545
2026-08-06	86.56	91.27	83.26	89.62	+6.31%	918,411
2026-08-05	82.72	85.26	82.46	84.30	+3.44%	825,161
2026-08-04	81.17	82.77	80.93	81.50	+1.24%	487,207
2026-08-03	79.49	80.90	78.00	80.50	+1.37%	524,411
2026-07-31	80.58	80.92	78.00	79.41	-1.23%	862,259
2026-07-30	79.98	80.86	78.84	80.40	+1.75%	520,582
2026-07-29	79.00	79.99	76.58	79.02	+0.03%	1,180,960
2026-07-28	79.64	81.02	78.02	79.00	-2.06%	1,459,653
2026-07-27	80.42	81.66	78.91	80.66	+0.74%	652,325
2026-07-24	82.27	82.28	79.62	80.07	-1.21%	554,911
2026-07-23	83.66	84.88	80.50	81.05	-2.47%	688,407
2026-07-22	80.72	83.13	80.12	83.10	+4.19%	539,817
2026-07-21	79.67	80.83	78.00	79.76	+0.96%	526,426
2026-07-20	79.28	79.35	77.75	79.00	+0.11%	571,366
2026-07-17	79.85	80.67	78.64	78.91	-1.90%	680,340
2026-07-16	82.41	82.88	79.88	80.44	-1.72%	447,560
2026-07-15	83.83	84.39	81.44	81.85	-1.78%	428,558
2026-07-14	84.43	84.55	82.02	83.33	+1.47%	539,155
2026-07-13	80.09	82.29	80.09	82.12	+2.53%	619,230
2026-07-10	78.51	80.36	78.39	80.09	+1.29%	598,949
2026-07-09	77.91	79.60	76.50	79.07	+1.49%	529,335
2026-07-08	77.28	78.60	76.00	77.91	+0.22%	636,127
2026-07-07	80.86	81.45	76.91	77.74	-4.30%	682,105
2026-07-06	80.97	82.49	80.30	81.23	+0.49%	635,183
2026-07-02	78.80	81.93	78.80	80.83	+3.28%	879,832
2026-07-01	79.83	83.25	78.20	78.26	-3.57%	710,334
2026-06-30	81.57	82.56	80.26	81.16	+0.43%	575,252
2026-06-29	81.23	82.50	79.33	80.81	-0.58%	879,914
2026-06-26	84.01	86.08	80.00	81.28	-4.22%	2,676,063
2026-06-25	84.04	86.30	83.53	84.86	+0.84%	417,301
2026-06-24	84.78	86.17	83.29	84.15	-2.28%	558,018
2026-06-23	86.56	87.61	85.70	86.11	-2.10%	581,008
2026-06-22	90.00	90.00	87.06	87.96	-2.89%	701,093
2026-06-18	94.69	95.87	90.18	90.58	-4.72%	1,225,206
2026-06-17	93.34	97.35	93.23	95.07	+1.71%	564,359
2026-06-16	94.84	96.27	93.01	93.47	-2.52%	627,905
2026-06-15	98.39	98.67	95.38	95.89	-2.26%	541,808
2026-06-12	94.44	98.97	94.44	98.11	+4.35%	581,748
2026-06-11	96.11	96.47	92.85	94.02	-1.27%	624,915
2026-06-10	97.35	99.70	95.00	95.23	+0.59%	529,222
2026-06-09	97.76	97.76	92.75	94.67	-4.28%	709,656
2026-06-08	100.92	101.70	96.43	98.90	-1.02%	492,278
2026-06-05	104.69	104.69	98.17	99.92	-5.67%	737,690
2026-06-04	106.12	109.71	104.30	105.93	+0.05%	857,554
2026-06-03	107.46	108.47	103.49	105.88	-3.99%	1,087,026
2026-06-02	105.78	110.39	105.77	110.28	+3.79%	1,793,101
2026-06-01	98.51	106.81	98.50	106.25	+12.39%	1,451,402
2026-05-29	104.04	104.47	94.14	94.54	-9.60%	1,664,308
2026-05-28	96.13	104.74	96.10	104.58	+7.85%	1,107,602
2026-05-27	92.05	97.86	90.90	96.97	+4.18%	1,296,648
2026-05-26	87.21	93.95	87.19	93.08	+10.90%	1,033,717
2026-05-22	85.81	87.16	83.79	83.93	-1.78%	632,086
2026-05-21	84.00	86.51	84.00	85.45	+0.93%	630,397
2026-05-20	86.29	86.29	83.92	84.66	-0.41%	845,561
2026-05-19	85.20	86.00	84.02	85.01	-0.69%	867,833
2026-05-18	84.94	86.43	81.21	85.60	+0.54%	771,972
2026-05-15	84.33	85.65	84.06	85.14	-0.85%	699,192
2026-05-14	84.98	88.00	83.35	85.87	+0.93%	918,784
2026-05-13	88.51	89.00	84.59	85.08	-3.62%	743,502
2026-05-12	86.90	88.97	86.76	88.28	+1.26%	573,994
2026-05-11	86.25	89.59	86.25	87.18	+1.53%	837,571
2026-05-08	87.56	90.00	85.39	85.87	-2.24%	686,891
2026-05-07	87.12	89.27	85.96	87.84	+0.34%	697,171
2026-05-06	86.10	88.62	85.20	87.54	+1.09%	766,894
2026-05-05	84.00	88.93	84.00	86.60	+3.07%	811,521
2026-05-04	85.86	88.03	83.64	84.02	-2.53%	1,631,131
2026-05-01	83.13	89.00	79.01	86.20	-4.06%	2,600,416
2026-04-30	89.62	91.44	88.72	89.85	-0.20%	893,569
2026-04-29	89.96	91.57	89.95	90.03	+0.55%	610,082
2026-04-28	88.03	89.72	87.40	89.54	+2.37%	621,267
2026-04-27	87.00	88.58	86.35	87.47	+0.93%	692,869
2026-04-24	86.76	88.77	85.69	86.66	-2.21%	836,691
2026-04-23	88.78	90.11	86.08	88.62	-0.14%	685,377
2026-04-22	91.71	91.77	88.15	88.74	-2.04%	1,095,548
2026-04-21	88.13	92.80	88.13	90.59	+3.17%	802,984
2026-04-20	86.33	88.04	85.61	87.81	+1.67%	781,208
2026-04-17	85.29	87.06	84.64	86.37	+0.64%	880,103
2026-04-16	89.11	90.35	85.20	85.82	-3.37%	1,078,248
2026-04-15	85.07	89.79	84.79	88.81	+3.54%	689,408
2026-04-14	88.09	88.22	84.80	85.77	-2.30%	783,269
2026-04-13	88.75	90.20	86.83	87.79	-0.63%	568,339
2026-04-10	86.39	90.20	85.77	88.35	+3.09%	696,839
2026-04-09	89.01	89.97	82.17	85.70	-4.10%	1,222,371
2026-04-08	93.11	94.85	86.94	89.36	-3.92%	1,075,134
2026-04-07	94.38	96.00	92.06	93.01	-1.68%	404,841
2026-04-06	95.30	96.47	92.79	94.60	-0.31%	547,751
2026-04-02	91.60	95.03	91.60	94.89	+3.25%	480,518
2026-04-01	92.83	94.88	91.42	91.90	-1.34%	670,987
2026-03-31	93.98	96.22	91.74	93.15	-1.14%	880,771
2026-03-30	100.73	100.73	93.89	94.22	-4.98%	954,662
2026-03-27	95.70	99.85	95.60	99.16	+3.70%	668,645
2026-03-26	96.20	98.09	95.05	95.62	-1.25%	605,306
2026-03-25	95.20	97.22	94.60	96.83	+1.31%	701,707
2026-03-24	87.00	96.34	86.83	95.58	+10.51%	1,259,475
2026-03-23	88.50	91.32	86.36	86.49	-2.32%	953,339
2026-03-20	91.65	91.86	87.15	88.54	-2.30%	1,770,243
2026-03-19	86.69	93.40	86.69	90.62	+3.41%	909,359
2026-03-18	85.41	87.95	84.23	87.63	+1.66%	680,188
2026-03-17	85.53	86.33	84.38	86.20	+1.75%	715,238
2026-03-16	86.00	86.54	83.33	84.72	-0.47%	477,002
2026-03-13	85.85	86.03	82.44	85.12	-0.26%	782,775
2026-03-12	83.60	86.34	82.28	85.34	+0.77%	911,303
2026-03-11	79.90	84.86	79.50	84.69	+5.07%	660,148
2026-03-10	78.92	82.84	78.26	80.60	+2.10%	824,784
2026-03-09	76.36	80.00	75.78	78.94	+2.04%	777,131
2026-03-06	78.00	79.13	76.76	77.36	-2.48%	525,060
2026-03-05	82.97	83.67	77.77	79.33	-5.67%	1,032,814
2026-03-04	83.06	84.77	80.64	84.10	+2.64%	896,057
2026-03-03	78.88	83.31	77.42	81.94	+1.00%	1,451,663
2026-03-02	82.70	82.70	79.30	81.13	-2.53%	1,394,882
2026-02-27	83.17	83.91	81.69	83.24	-1.70%	1,876,503
2026-02-26	86.89	87.33	83.53	84.68	-3.50%	777,214
2026-02-25	91.55	91.69	87.13	87.75	-3.10%	510,002
2026-02-24	86.70	91.50	86.53	90.56	+4.03%	1,104,903
2026-02-23	85.00	87.28	84.90	87.05	+2.40%	745,675
2026-02-20	85.04	86.64	83.41	85.01	-0.58%	1,344,573
2026-02-19	85.65	86.33	83.53	85.51	-1.80%	1,185,270
2026-02-18	86.18	88.20	85.32	87.08	+2.54%	638,967
2026-02-17	85.86	87.91	84.14	84.92	-1.58%	993,381
2026-02-13	85.07	86.98	81.45	86.28	+0.22%	1,544,684
2026-02-12	91.43	91.43	85.54	86.09	-5.02%	1,213,677
2026-02-11	91.82	93.11	87.79	90.64	+0.37%	949,775
2026-02-10	93.79	94.01	89.51	90.31	-3.93%	1,091,799
2026-02-09	89.64	94.25	88.41	94.00	+5.56%	870,117
2026-02-06	87.86	90.37	87.44	89.05	+2.92%	1,474,393
2026-02-05	84.64	87.42	84.14	86.52	-2.13%	1,619,017
2026-02-04	92.64	92.64	86.73	88.40	-2.62%	851,644
2026-02-03	91.44	91.58	89.01	90.78	+1.61%	1,120,329
2026-02-02	88.71	90.18	87.16	89.34	+0.04%	788,088
2026-01-30	89.36	91.42	88.16	89.30	-3.03%	1,010,171
2026-01-29	93.78	94.40	90.15	92.09	+2.22%	1,202,177
2026-01-28	92.89	93.28	88.66	90.09	-2.48%	754,615
2026-01-27	90.50	93.00	90.46	92.38	+3.23%	980,589
2026-01-26	99.61	99.65	89.13	89.49	-9.03%	1,846,562
2026-01-23	100.58	100.58	96.52	98.37	+0.04%	607,275
2026-01-22	101.00	102.92	98.12	98.33	-1.54%	748,713
2026-01-21	100.78	101.04	97.01	99.87	+0.89%	1,010,126
2026-01-20	101.07	102.60	98.03	98.99	-1.08%	1,320,076
2026-01-16	100.39	103.47	98.75	100.07	-2.31%	905,916
2026-01-15	101.93	104.01	100.78	102.44	+0.35%	840,672
2026-01-14	101.01	105.34	100.79	102.08	+1.36%	1,287,404
2026-01-13	100.21	101.34	98.36	100.71	+0.51%	497,754
2026-01-12	98.40	101.00	97.07	100.20	+3.33%	722,360
2026-01-09	96.07	99.25	95.50	96.97	+1.42%	1,712,954
2026-01-08	90.50	96.04	90.44	95.61	+4.12%	621,030
2026-01-07	90.49	91.94	89.77	91.83	+1.11%	577,954
2026-01-06	90.21	93.20	89.75	90.82	+0.98%	790,456
2026-01-05	90.01	91.34	88.78	89.94	+0.44%	613,531
2026-01-02	88.79	89.90	87.11	89.55	+1.57%	419,554
2025-12-31	87.70	88.41	86.85	88.17	-0.55%	442,255
2025-12-30	90.79	90.80	88.24	88.66	-0.56%	434,825
2025-12-29	87.24	90.38	87.24	89.16	-0.03%	446,049
2025-12-26	89.87	89.87	88.50	89.19	+0.03%	237,397
2025-12-24	88.38	89.90	88.38	89.16	-0.04%	218,761
2025-12-23	86.89	89.65	86.89	89.20	+2.39%	518,922
2025-12-22	87.77	89.90	86.68	87.12	-0.35%	522,632
2025-12-19	84.78	89.06	84.73	87.43	+2.26%	2,278,980
2025-12-18	85.00	87.10	83.67	85.50	+0.71%	961,402
2025-12-17	82.38	85.36	82.27	84.90	+1.62%	991,405
2025-12-16	82.44	85.40	82.25	83.55	+0.05%	1,000,127
2025-12-15	84.08	85.00	82.18	83.51	+0.12%	765,252
2025-12-12	84.91	85.32	81.16	83.41	-0.84%	649,058
2025-12-11	79.83	84.71	79.82	84.12	+4.77%	765,514
2025-12-10	80.58	81.04	78.77	80.29	-0.66%	637,169
2025-12-09	78.26	81.06	78.26	80.82	+2.25%	492,249
2025-12-08	81.56	81.86	78.00	79.04	-3.15%	705,169
2025-12-05	82.61	84.77	81.55	81.61	-1.21%	622,781
2025-12-04	82.05	83.10	81.50	82.61	-0.37%	567,631
2025-12-03	78.50	83.99	78.50	82.92	+6.31%	1,003,099
2025-12-02	77.73	80.48	77.73	78.00	+0.67%	620,823
2025-12-01	78.09	79.63	76.92	77.48	-1.03%	517,423
2025-11-28	78.24	78.50	77.17	78.29	-0.55%	274,361
2025-11-26	77.78	79.99	77.78	78.72	+1.73%	671,794
2025-11-25	76.33	78.30	74.83	77.38	+2.12%	560,864
2025-11-24	76.20	76.67	75.21	75.77	+0.93%	837,115
2025-11-21	72.71	75.29	71.80	75.07	+2.74%	802,006
2025-11-20	76.87	77.30	72.99	73.07	-3.54%	1,032,235
2025-11-19	78.14	79.23	75.49	75.75	-2.95%	671,655
2025-11-18	78.00	79.30	77.20	78.05	+0.05%	441,317
2025-11-17	78.35	79.99	76.76	78.01	-0.98%	593,394
2025-11-14	78.57	81.00	77.99	78.78	-1.99%	764,379
2025-11-13	83.77	84.27	79.41	80.38	-4.37%	1,005,826
2025-11-12	83.20	85.86	82.78	84.05	+1.93%	1,118,969
2025-11-11	82.18	82.64	80.01	82.46	+0.12%	719,319
2025-11-10	81.80	83.00	80.59	82.36	+1.44%	964,421
2025-11-07	80.00	81.85	78.03	81.19	-0.14%	1,368,494
2025-11-06	73.77	82.29	72.92	81.30	+23.07%	3,326,403
2025-11-05	65.05	66.98	64.66	66.06	+1.91%	668,865
2025-11-04	67.77	68.20	64.27	64.82	-6.72%	804,208
2025-11-03	67.99	70.78	66.00	69.49	+2.43%	1,249,730
2025-10-31	65.00	68.36	64.38	67.84	+5.28%	1,011,096
2025-10-30	63.04	64.88	62.24	64.44	+0.34%	735,361
2025-10-29	65.10	66.30	63.48	64.22	-0.40%	621,722
2025-10-28	63.24	64.85	62.44	64.48	+0.08%	501,128
2025-10-27	64.31	64.74	63.05	64.43	+0.20%	525,391
2025-10-24	62.99	64.95	62.99	64.30	+2.55%	835,952
2025-10-23	63.43	63.67	62.44	62.70	+0.53%	666,920
2025-10-22	63.40	64.62	61.87	62.37	-3.66%	836,860
2025-10-21	66.03	66.50	63.84	64.74	-4.12%	562,841
2025-10-20	65.45	68.10	65.45	67.52	+3.49%	557,764

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+26.60%). 가장 약한 달: 6월 (-11.00%). 일별 데이터 2년치(2025–2026) 기준.

1월-1.67%
2월-6.84%
3월+7.26%
4월-1.37%
5월+4.88%
6월-11.00%
7월+8.61%
8월+26.60%
9월-2.72%
10월+2.91%
11월+12.66%
12월+13.80%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Warrior Met Coal Inc (HCC)의 최근 종가는 얼마입니까?

2026-10-16 기준 89.94. Closelook 데이터 레이크의 일별 가격 기록 기준.

HCC의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 111.42, 최저 61.87 (2026-10-16 기준).

Warrior Met Coal Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 HCC의 가장 강한 달은 8월(평균 +26.60%), 가장 약한 달은 6월(평균 -11.00%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.