시장 데이터를 불러오는 중
전체 종목
헬머리치 & 페인 과거 주가
Helmerich & Payne, Inc. Common Stock · HP · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Helmerich & Payne, Inc. Common Stock · HP · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,614 | ₩54,713 | ₩53,413 | ₩53,440 | -0.32% | 96.8만 |
| 2026.10.08 | ₩54,338 | ₩54,525 | ₩53,574 | ₩53,855 | -0.89% | 90.8만 |
| 2026.10.07 | ₩53,467 | ₩54,190 | ₩52,408 | ₩53,118 | -0.65% | 117.1만 |
| 2026.10.06 | ₩53,507 | ₩53,842 | ₩52,167 | ₩53,078 | -0.80% | 89.6만 |
| 2026.10.05 | ₩51,510 | ₩54,579 | ₩51,242 | ₩53,775 | +4.40% | 122.2만 |
| 2026.10.02 | ₩50,907 | ₩52,341 | ₩50,747 | ₩51,671 | +1.50% | 104.6만 |
| 2026.10.01 | ₩49,755 | ₩51,457 | ₩49,259 | ₩51,189 | +2.88% | 71.9만 |
| 2026.09.30 | ₩49,232 | ₩50,237 | ₩48,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,768 |
| +1.09% |
| 87.4만 |
| 2026.09.29 | ₩49,058 | ₩49,835 | ₩48,469 | ₩49,058 | 0.00% | 102.7만 |
|---|
| 2026.09.28 | ₩52,261 | ₩52,261 | ₩49,701 | ₩50,211 | -3.92% | 172.5만 |
|---|
| 2026.09.25 | ₩52,797 | ₩53,654 | ₩51,658 | ₩51,685 | -2.11% | 105.6만 |
|---|
| 2026.09.24 | ₩53,574 | ₩53,641 | ₩52,274 | ₩53,360 | -0.40% | 86.6만 |
|---|
| 2026.09.23 | ₩53,855 | ₩54,726 | ₩52,582 | ₩53,011 | -1.57% | 110.3만 |
|---|
| 2026.09.22 | ₩53,226 | ₩54,646 | ₩52,998 | ₩53,319 | +0.18% | 93.2만 |
|---|
| 2026.09.21 | ₩54,190 | ₩54,740 | ₩53,199 | ₩53,989 | -0.37% | 73만 |
|---|
| 2026.09.18 | ₩55,423 | ₩55,638 | ₩54,807 | ₩54,820 | -1.09% | 265.8만 |
|---|
| 2026.09.17 | ₩56,026 | ₩57,219 | ₩55,316 | ₩55,557 | -0.84% | 97.2만 |
|---|
| 2026.09.16 | ₩57,768 | ₩58,438 | ₩55,155 | ₩55,825 | -3.36% | 125.9만 |
|---|
| 2026.09.15 | ₩57,420 | ₩58,331 | ₩57,420 | ₩58,224 | +1.40% | 102만 |
|---|
| 2026.09.14 | ₩59,604 | ₩59,604 | ₩56,468 | ₩57,125 | -4.16% | 120만 |
|---|
| 2026.09.11 | ₩59,604 | ₩60,194 | ₩58,626 | ₩59,014 | -0.99% | 70.9만 |
|---|
| 2026.09.10 | ₩60,301 | ₩60,435 | ₩58,411 | ₩59,711 | -0.98% | 116.1만 |
|---|
| 2026.09.09 | ₩60,261 | ₩61,092 | ₩58,894 | ₩59,242 | -1.69% | 116.8만 |
|---|
| 2026.09.08 | ₩60,220 | ₩61,051 | ₩58,478 | ₩58,572 | -2.74% | 132.1만 |
|---|
| 2026.09.04 | ₩59,751 | ₩60,060 | ₩58,961 | ₩59,443 | -0.52% | 86.4만 |
|---|
| 2026.09.03 | ₩63,973 | ₩64,321 | ₩60,247 | ₩60,328 | -5.70% | 113.5만 |
|---|
| 2026.09.02 | ₩61,212 | ₩64,549 | ₩60,757 | ₩63,839 | +4.29% | 198.2만 |
|---|
| 2026.09.01 | ₩59,564 | ₩62,351 | ₩58,961 | ₩61,922 | +3.96% | 227.5만 |
|---|
| 2026.08.31 | ₩58,438 | ₩60,274 | ₩57,902 | ₩58,398 | -0.07% | 152.1만 |
|---|
| 2026.08.28 | ₩56,736 | ₩57,487 | ₩56,200 | ₩57,018 | +0.50% | 95.3만 |
|---|
| 2026.08.27 | ₩55,557 | ₩57,795 | ₩54,981 | ₩56,844 | +2.32% | 266.8만 |
|---|
| 2026.08.26 | ₩55,624 | ₩56,428 | ₩54,740 | ₩55,477 | -0.26% | 150.5만 |
|---|
| 2026.08.25 | ₩55,892 | ₩56,817 | ₩55,705 | ₩56,388 | +0.89% | 101.8만 |
|---|
| 2026.08.24 | ₩57,607 | ₩58,063 | ₩56,334 | ₩56,937 | -1.16% | 62.2만 |
|---|
| 2026.08.21 | ₩59,403 | ₩60,167 | ₩57,996 | ₩58,358 | -1.76% | 92.9만 |
|---|
| 2026.08.20 | ₩59,202 | ₩59,591 | ₩58,465 | ₩59,095 | -0.18% | 100.9만 |
|---|
| 2026.08.19 | ₩59,443 | ₩59,979 | ₩58,264 | ₩58,639 | -1.35% | 75.7만 |
|---|
| 2026.08.18 | ₩60,301 | ₩60,301 | ₩59,135 | ₩59,215 | -1.80% | 93.2만 |
|---|
| 2026.08.17 | ₩59,738 | ₩60,033 | ₩58,733 | ₩59,926 | +0.31% | 105.5만 |
|---|
| 2026.08.14 | ₩58,184 | ₩59,832 | ₩57,849 | ₩59,229 | +1.80% | 97만 |
|---|
| 2026.08.13 | ₩56,562 | ₩58,210 | ₩56,428 | ₩57,715 | +2.04% | 120만 |
|---|
| 2026.08.12 | ₩56,428 | ₩57,808 | ₩55,785 | ₩57,581 | +2.04% | 153.2만 |
|---|
| 2026.08.11 | ₩55,825 | ₩57,607 | ₩55,169 | ₩57,031 | +2.16% | 264.6만 |
|---|
| 2026.08.10 | ₩51,122 | ₩56,160 | ₩50,907 | ₩56,107 | +9.75% | 359.7만 |
|---|
| 2026.08.07 | ₩49,165 | ₩50,211 | ₩48,844 | ₩49,715 | +1.12% | 129.7만 |
|---|
| 2026.08.06 | ₩47,598 | ₩50,733 | ₩46,070 | ₩49,675 | +4.36% | 258.5만 |
|---|
| 2026.08.05 | ₩46,405 | ₩46,405 | ₩44,582 | ₩44,596 | -3.90% | 87.5만 |
|---|
| 2026.08.04 | ₩45,936 | ₩46,552 | ₩45,118 | ₩46,217 | +0.61% | 106.4만 |
|---|
| 2026.08.03 | ₩45,373 | ₩45,855 | ₩44,623 | ₩45,775 | +0.89% | 103.4만 |
|---|
| 2026.07.31 | ₩45,467 | ₩46,633 | ₩45,092 | ₩46,324 | +1.89% | 82.4만 |
|---|
| 2026.07.30 | ₩45,480 | ₩45,547 | ₩44,529 | ₩45,252 | -0.50% | 89.1만 |
|---|
| 2026.07.29 | ₩45,936 | ₩46,257 | ₩44,569 | ₩44,837 | -2.39% | 112.1만 |
|---|
| 2026.07.28 | ₩45,561 | ₩45,561 | ₩43,658 | ₩44,368 | -2.62% | 110.8만 |
|---|
| 2026.07.27 | ₩46,351 | ₩47,356 | ₩44,998 | ₩45,065 | -2.78% | 101.7만 |
|---|
| 2026.07.24 | ₩46,914 | ₩48,147 | ₩46,713 | ₩47,356 | +0.94% | 90.9만 |
|---|
| 2026.07.23 | ₩47,986 | ₩48,335 | ₩46,793 | ₩46,995 | -2.07% | 74.4만 |
|---|
| 2026.07.22 | ₩46,820 | ₩47,598 | ₩46,740 | ₩47,222 | +0.86% | 113.1만 |
|---|
| 2026.07.21 | ₩45,614 | ₩46,579 | ₩45,065 | ₩46,351 | +1.62% | 72.5만 |
|---|
| 2026.07.20 | ₩45,400 | ₩45,989 | ₩45,118 | ₩45,145 | -0.56% | 61.6만 |
|---|
| 2026.07.17 | ₩45,534 | ₩45,922 | ₩44,783 | ₩45,748 | +0.47% | 109.5만 |
|---|
| 2026.07.16 | ₩44,301 | ₩45,681 | ₩44,301 | ₩44,783 | +1.09% | 96.1만 |
|---|
| 2026.07.15 | ₩45,279 | ₩45,641 | ₩43,685 | ₩44,743 | -1.18% | 111.4만 |
|---|
| 2026.07.14 | ₩46,204 | ₩46,458 | ₩44,864 | ₩45,212 | -2.15% | 86.3만 |
|---|
| 2026.07.13 | ₩45,346 | ₩46,418 | ₩45,212 | ₩45,520 | +0.38% | 118.8만 |
|---|
| 2026.07.10 | ₩44,328 | ₩44,730 | ₩44,060 | ₩44,663 | +0.76% | 103.7만 |
|---|
| 2026.07.09 | ₩43,805 | ₩44,113 | ₩43,068 | ₩43,886 | +0.18% | 85.9만 |
|---|
| 2026.07.08 | ₩43,068 | ₩44,703 | ₩43,068 | ₩44,221 | +2.68% | 127.5만 |
|---|
| 2026.07.07 | ₩41,621 | ₩43,135 | ₩41,420 | ₩42,653 | +2.48% | 174.8만 |
|---|
| 2026.07.06 | ₩41,608 | ₩42,626 | ₩40,737 | ₩40,911 | -1.67% | 130.8만 |
|---|
| 2026.07.02 | ₩41,768 | ₩42,479 | ₩41,447 | ₩41,943 | +0.42% | 130.2만 |
|---|
| 2026.07.01 | ₩44,060 | ₩44,489 | ₩41,206 | ₩41,433 | -5.96% | 155.4만 |
|---|
| 2026.06.30 | ₩44,716 | ₩45,239 | ₩43,845 | ₩43,872 | -1.89% | 101.5만 |
|---|
| 2026.06.29 | ₩44,475 | ₩45,494 | ₩44,288 | ₩44,690 | +0.48% | 119.5만 |
|---|
| 2026.06.26 | ₩45,025 | ₩45,413 | ₩44,127 | ₩45,293 | +0.60% | 347.4만 |
|---|
| 2026.06.25 | ₩43,497 | ₩45,788 | ₩43,323 | ₩45,574 | +4.78% | 138.1만 |
|---|
| 2026.06.24 | ₩46,432 | ₩46,606 | ₩43,618 | ₩43,899 | -5.45% | 177.4만 |
|---|
| 2026.06.23 | ₩46,874 | ₩48,067 | ₩46,579 | ₩47,691 | +1.74% | 88.7만 |
|---|
| 2026.06.22 | ₩47,035 | ₩47,557 | ₩45,721 | ₩47,504 | +1.00% | 81.8만 |
|---|
| 2026.06.18 | ₩47,879 | ₩47,879 | ₩45,252 | ₩46,861 | -2.13% | 214.2만 |
|---|
| 2026.06.17 | ₩48,857 | ₩49,058 | ₩47,665 | ₩47,946 | -1.87% | 76.4만 |
|---|
| 2026.06.16 | ₩49,031 | ₩49,768 | ₩48,268 | ₩48,723 | -0.63% | 142.8만 |
|---|
| 2026.06.15 | ₩50,546 | ₩51,577 | ₩49,541 | ₩49,581 | -1.91% | 185.9만 |
|---|
| 2026.06.12 | ₩52,113 | ₩53,574 | ₩52,100 | ₩52,596 | +0.93% | 69.1만 |
|---|
| 2026.06.11 | ₩53,601 | ₩53,963 | ₩51,939 | ₩52,515 | -2.03% | 84.6만 |
|---|
| 2026.06.10 | ₩51,443 | ₩52,931 | ₩51,068 | ₩52,757 | +2.55% | 89만 |
|---|
| 2026.06.09 | ₩52,087 | ₩52,422 | ₩49,514 | ₩50,800 | -2.47% | 103.1만 |
|---|
| 2026.06.08 | ₩51,510 | ₩53,199 | ₩51,095 | ₩52,448 | +1.82% | 134.9만 |
|---|
| 2026.06.05 | ₩53,065 | ₩53,065 | ₩50,130 | ₩50,197 | -5.40% | 70.9만 |
|---|
| 2026.06.04 | ₩50,814 | ₩53,453 | ₩50,706 | ₩53,065 | +4.43% | 115.7만 |
|---|
| 2026.06.03 | ₩52,931 | ₩53,159 | ₩51,390 | ₩51,510 | -2.68% | 139.5만 |
|---|
| 2026.06.02 | ₩52,167 | ₩53,641 | ₩52,167 | ₩52,743 | +1.10% | 97만 |
|---|
| 2026.06.01 | ₩52,221 | ₩52,984 | ₩51,443 | ₩52,569 | +0.67% | 120.8만 |
|---|
| 2026.05.29 | ₩50,733 | ₩51,376 | ₩50,425 | ₩51,122 | +0.77% | 141.3만 |
|---|
| 2026.05.28 | ₩51,778 | ₩52,127 | ₩49,648 | ₩51,015 | -1.48% | 128만 |
|---|
| 2026.05.27 | ₩52,944 | ₩52,944 | ₩51,390 | ₩51,577 | -2.58% | 108.6만 |
|---|
| 2026.05.26 | ₩53,360 | ₩54,901 | ₩52,609 | ₩53,936 | +1.08% | 113.8만 |
|---|
| 2026.05.22 | ₩53,065 | ₩53,601 | ₩52,207 | ₩53,440 | +0.71% | 98.3만 |
|---|
| 2026.05.21 | ₩54,740 | ₩55,463 | ₩52,060 | ₩53,078 | -3.04% | 91.4만 |
|---|
| 2026.05.20 | ₩55,370 | ₩55,718 | ₩53,909 | ₩54,780 | -1.06% | 89.2만 |
|---|
| 2026.05.19 | ₩55,865 | ₩56,040 | ₩54,552 | ₩54,874 | -1.78% | 104.3만 |
|---|
| 2026.05.18 | ₩52,462 | ₩55,986 | ₩52,087 | ₩55,651 | +6.08% | 191.1만 |
|---|
| 2026.05.15 | ₩52,904 | ₩52,944 | ₩51,845 | ₩52,931 | +0.05% | 115.8만 |
|---|
| 2026.05.14 | ₩51,725 | ₩53,279 | ₩51,618 | ₩52,783 | +2.05% | 82.8만 |
|---|
| 2026.05.13 | ₩52,582 | ₩52,582 | ₩50,438 | ₩51,242 | -2.55% | 98.4만 |
|---|
| 2026.05.12 | ₩52,113 | ₩52,663 | ₩51,202 | ₩52,489 | +0.72% | 78.9만 |
|---|
| 2026.05.11 | ₩51,323 | ₩52,422 | ₩50,934 | ₩51,765 | +0.86% | 104.8만 |
|---|
| 2026.05.08 | ₩49,219 | ₩50,974 | ₩48,214 | ₩50,626 | +2.86% | 131.6만 |
|---|
| 2026.05.07 | ₩50,090 | ₩51,390 | ₩47,477 | ₩49,447 | -1.28% | 286.6만 |
|---|
| 2026.05.06 | ₩53,346 | ₩54,391 | ₩52,730 | ₩53,373 | +0.05% | 136.6만 |
|---|
| 2026.05.05 | ₩54,056 | ₩55,852 | ₩53,681 | ₩55,651 | +2.95% | 124.4만 |
|---|
| 2026.05.04 | ₩54,003 | ₩54,686 | ₩53,132 | ₩54,472 | +0.87% | 95.4만 |
|---|
| 2026.05.01 | ₩53,601 | ₩54,472 | ₩52,690 | ₩54,177 | +1.08% | 99.8만 |
|---|
| 2026.04.30 | ₩53,869 | ₩55,128 | ₩53,480 | ₩54,110 | +0.45% | 132만 |
|---|
| 2026.04.29 | ₩53,279 | ₩55,075 | ₩52,797 | ₩55,008 | +3.24% | 108만 |
|---|
| 2026.04.28 | ₩52,395 | ₩53,185 | ₩51,845 | ₩52,649 | +0.49% | 90.3만 |
|---|
| 2026.04.27 | ₩51,859 | ₩52,328 | ₩51,417 | ₩51,805 | -0.10% | 99.9만 |
|---|
| 2026.04.24 | ₩51,497 | ₩51,979 | ₩50,586 | ₩51,403 | -0.18% | 132.5만 |
|---|
| 2026.04.23 | ₩48,723 | ₩50,465 | ₩48,321 | ₩50,358 | +3.36% | 92만 |
|---|
| 2026.04.22 | ₩48,026 | ₩49,206 | ₩47,799 | ₩48,790 | +1.59% | 89.3만 |
|---|
| 2026.04.21 | ₩45,373 | ₩47,772 | ₩45,279 | ₩47,745 | +5.23% | 166.1만 |
|---|
| 2026.04.20 | ₩45,132 | ₩45,494 | ₩44,221 | ₩45,118 | -0.03% | 80.2만 |
|---|
| 2026.04.17 | ₩45,333 | ₩45,400 | ₩43,872 | ₩45,078 | -0.56% | 140.9만 |
|---|
| 2026.04.16 | ₩46,231 | ₩47,544 | ₩46,231 | ₩46,820 | +1.28% | 99.2만 |
|---|
| 2026.04.15 | ₩45,668 | ₩47,142 | ₩45,614 | ₩46,244 | +1.26% | 81만 |
|---|
| 2026.04.14 | ₩47,624 | ₩48,067 | ₩45,628 | ₩45,708 | -4.02% | 124.3만 |
|---|
| 2026.04.13 | ₩46,968 | ₩48,509 | ₩46,968 | ₩47,892 | +1.97% | 100.1만 |
|---|
| 2026.04.10 | ₩46,753 | ₩47,410 | ₩46,324 | ₩46,472 | -0.60% | 58.1만 |
|---|
| 2026.04.09 | ₩47,464 | ₩48,536 | ₩47,088 | ₩47,196 | -0.56% | 138.9만 |
|---|
| 2026.04.08 | ₩45,708 | ₩47,464 | ₩45,212 | ₩47,383 | +3.66% | 171만 |
|---|
| 2026.04.07 | ₩47,115 | ₩48,281 | ₩47,075 | ₩48,080 | +2.05% | 101.3만 |
|---|
| 2026.04.06 | ₩46,231 | ₩47,196 | ₩46,190 | ₩46,793 | +1.22% | 65.5만 |
|---|
| 2026.04.02 | ₩47,142 | ₩47,892 | ₩46,030 | ₩46,646 | -1.05% | 73.5만 |
|---|
| 2026.04.01 | ₩47,531 | ₩48,040 | ₩45,869 | ₩46,284 | -2.62% | 129.2만 |
|---|
| 2026.03.31 | ₩48,093 | ₩49,045 | ₩47,142 | ₩48,281 | +0.39% | 152.8만 |
|---|
| 2026.03.30 | ₩49,246 | ₩49,326 | ₩47,665 | ₩48,026 | -2.48% | 92.7만 |
|---|
| 2026.03.27 | ₩49,340 | ₩50,090 | ₩48,147 | ₩48,442 | -1.82% | 181.7만 |
|---|
| 2026.03.26 | ₩48,723 | ₩49,768 | ₩48,536 | ₩49,514 | +1.62% | 117.2만 |
|---|
| 2026.03.25 | ₩49,407 | ₩50,291 | ₩48,268 | ₩48,723 | -1.38% | 177.7만 |
|---|
| 2026.03.24 | ₩49,742 | ₩50,747 | ₩49,219 | ₩49,956 | +0.43% | 156.8만 |
|---|
| 2026.03.23 | ₩48,321 | ₩50,452 | ₩48,321 | ₩49,755 | +2.97% | 154.7만 |
|---|
| 2026.03.20 | ₩49,353 | ₩49,581 | ₩48,120 | ₩48,884 | -0.95% | 238.1만 |
|---|
| 2026.03.19 | ₩48,080 | ₩49,527 | ₩47,866 | ₩48,174 | +0.20% | 205.2만 |
|---|
| 2026.03.18 | ₩47,705 | ₩48,951 | ₩47,276 | ₩48,469 | +1.60% | 154.1만 |
|---|
| 2026.03.17 | ₩47,062 | ₩48,120 | ₩46,659 | ₩47,718 | +1.40% | 116.4만 |
|---|
| 2026.03.16 | ₩46,633 | ₩48,254 | ₩45,494 | ₩46,432 | -0.43% | 167.1만 |
|---|
| 2026.03.13 | ₩45,105 | ₩48,147 | ₩44,904 | ₩47,772 | +5.91% | 150.8만 |
|---|
| 2026.03.12 | ₩46,405 | ₩46,458 | ₩44,864 | ₩45,360 | -2.25% | 115.4만 |
|---|
| 2026.03.11 | ₩46,257 | ₩46,954 | ₩45,494 | ₩46,552 | +0.64% | 115.8만 |
|---|
| 2026.03.10 | ₩45,708 | ₩47,651 | ₩45,467 | ₩46,847 | +2.49% | 183.8만 |
|---|
| 2026.03.09 | ₩45,520 | ₩46,405 | ₩44,301 | ₩46,056 | +1.18% | 161.5만 |
|---|
| 2026.03.06 | ₩45,762 | ₩46,190 | ₩44,837 | ₩45,681 | -0.18% | 129.1만 |
|---|
| 2026.03.05 | ₩46,016 | ₩46,150 | ₩44,368 | ₩45,735 | -0.61% | 148.6만 |
|---|
| 2026.03.04 | ₩45,051 | ₩46,659 | ₩44,998 | ₩45,989 | +2.08% | 118.9만 |
|---|
| 2026.03.03 | ₩46,887 | ₩46,887 | ₩44,971 | ₩45,507 | -2.94% | 153.6만 |
|---|
| 2026.03.02 | ₩48,254 | ₩48,683 | ₩46,070 | ₩47,021 | -2.55% | 154.5만 |
|---|
| 2026.02.27 | ₩46,539 | ₩47,276 | ₩45,896 | ₩47,196 | +1.41% | 166.1만 |
|---|
| 2026.02.26 | ₩45,172 | ₩46,914 | ₩44,743 | ₩46,351 | +2.61% | 117.7만 |
|---|
| 2026.02.25 | ₩47,088 | ₩47,088 | ₩44,891 | ₩45,909 | -2.50% | 112.3만 |
|---|
| 2026.02.24 | ₩47,276 | ₩47,383 | ₩46,110 | ₩46,552 | -1.53% | 125.7만 |
|---|
| 2026.02.23 | ₩47,330 | ₩48,026 | ₩46,753 | ₩47,075 | -0.54% | 158.6만 |
|---|
| 2026.02.20 | ₩47,638 | ₩47,839 | ₩46,592 | ₩47,745 | +0.23% | 164.4만 |
|---|
| 2026.02.19 | ₩46,887 | ₩48,402 | ₩46,579 | ₩48,187 | +2.77% | 197.1만 |
|---|
| 2026.02.18 | ₩45,775 | ₩46,928 | ₩45,413 | ₩46,619 | +1.84% | 170만 |
|---|
| 2026.02.17 | ₩45,051 | ₩45,266 | ₩43,644 | ₩44,636 | -0.92% | 140.8만 |
|---|
| 2026.02.13 | ₩43,336 | ₩45,293 | ₩43,135 | ₩44,489 | +2.66% | 220.7만 |
|---|
| 2026.02.12 | ₩45,748 | ₩45,936 | ₩42,800 | ₩44,046 | -3.72% | 258.7만 |
|---|
| 2026.02.11 | ₩46,901 | ₩47,303 | ₩45,788 | ₩45,989 | -1.94% | 255.9만 |
|---|
| 2026.02.10 | ₩47,705 | ₩47,772 | ₩45,641 | ₩45,869 | -3.85% | 280.1만 |
|---|
| 2026.02.09 | ₩48,241 | ₩49,098 | ₩47,356 | ₩47,852 | -0.81% | 197.7만 |
|---|
| 2026.02.06 | ₩45,802 | ₩48,603 | ₩45,132 | ₩48,201 | +5.24% | 214만 |
|---|
| 2026.02.05 | ₩45,695 | ₩47,490 | ₩44,355 | ₩46,271 | +1.26% | 397.7만 |
|---|
| 2026.02.04 | ₩47,839 | ₩49,219 | ₩46,592 | ₩48,790 | +1.99% | 307.7만 |
|---|
| 2026.02.03 | ₩46,110 | ₩47,758 | ₩45,989 | ₩47,557 | +3.14% | 169.5만 |
|---|
| 2026.02.02 | ₩43,966 | ₩46,499 | ₩43,926 | ₩45,896 | +4.39% | 188.7만 |
|---|
| 2026.01.30 | ₩44,341 | ₩45,534 | ₩43,658 | ₩45,400 | +2.39% | 175.8만 |
|---|
| 2026.01.29 | ₩45,561 | ₩46,499 | ₩43,926 | ₩45,159 | -0.88% | 217.7만 |
|---|
| 2026.01.28 | ₩45,266 | ₩45,453 | ₩43,323 | ₩44,355 | -2.01% | 190.8만 |
|---|
| 2026.01.27 | ₩44,087 | ₩44,810 | ₩43,591 | ₩44,649 | +1.28% | 188.3만 |
|---|
| 2026.01.26 | ₩43,778 | ₩44,542 | ₩42,639 | ₩43,497 | -0.64% | 257.2만 |
|---|
| 2026.01.23 | ₩44,864 | ₩45,695 | ₩43,189 | ₩43,283 | -3.52% | 161.1만 |
|---|
| 2026.01.22 | ₩43,886 | ₩44,891 | ₩43,497 | ₩44,127 | +0.55% | 149.2만 |
|---|
| 2026.01.21 | ₩43,886 | ₩45,159 | ₩43,738 | ₩44,234 | +0.79% | 179.2만 |
|---|
| 2026.01.20 | ₩43,283 | ₩43,819 | ₩42,613 | ₩42,854 | -0.99% | 141.8만 |
|---|
| 2026.01.16 | ₩43,470 | ₩43,725 | ₩43,135 | ₩43,390 | -0.18% | 94.6만 |
|---|
| 2026.01.15 | ₩42,639 | ₩43,778 | ₩42,077 | ₩43,242 | +1.41% | 224.2만 |
|---|
| 2026.01.14 | ₩42,278 | ₩44,180 | ₩42,237 | ₩43,242 | +2.28% | 153.6만 |
|---|
| 2026.01.13 | ₩41,675 | ₩42,465 | ₩41,299 | ₩41,902 | +0.55% | 145.8만 |
|---|
| 2026.01.12 | ₩40,737 | ₩41,085 | ₩40,147 | ₩40,978 | +0.59% | 145.2만 |
|---|
| 2026.01.09 | ₩42,224 | ₩42,974 | ₩41,031 | ₩41,045 | -2.79% | 126.9만 |
|---|
| 2026.01.08 | ₩40,938 | ₩42,773 | ₩40,495 | ₩42,090 | +2.82% | 132.3만 |
|---|
| 2026.01.07 | ₩41,621 | ₩41,862 | ₩40,120 | ₩40,710 | -2.19% | 131.5만 |
|---|
| 2026.01.06 | ₩42,077 | ₩42,505 | ₩41,192 | ₩41,621 | -1.08% | 172.2만 |
|---|
| 2026.01.05 | ₩42,613 | ₩42,613 | ₩39,048 | ₩41,768 | -1.98% | 239.9만 |
|---|
| 2026.01.02 | ₩38,566 | ₩40,656 | ₩38,177 | ₩40,120 | +4.03% | 134만 |
|---|
| 2025.12.31 | ₩39,155 | ₩39,155 | ₩38,418 | ₩38,432 | -1.85% | 99.3만 |
|---|
| 2025.12.30 | ₩38,552 | ₩39,169 | ₩38,459 | ₩38,767 | +0.56% | 97만 |
|---|
| 2025.12.29 | ₩36,904 | ₩38,405 | ₩36,904 | ₩38,271 | +3.70% | 105.2만 |
|---|
| 2025.12.26 | ₩37,507 | ₩37,614 | ₩36,971 | ₩37,320 | -0.50% | 83.8만 |
|---|
| 2025.12.24 | ₩37,521 | ₩37,963 | ₩37,159 | ₩37,494 | -0.07% | 52.5만 |
|---|
| 2025.12.23 | ₩37,936 | ₩38,271 | ₩37,454 | ₩37,641 | -0.78% | 76.5만 |
|---|
| 2025.12.22 | ₩38,191 | ₩38,820 | ₩37,722 | ₩37,882 | -0.81% | 123.1만 |
|---|
| 2025.12.19 | ₩37,293 | ₩37,990 | ₩36,891 | ₩37,440 | +0.40% | 276만 |
|---|
| 2025.12.18 | ₩38,485 | ₩38,485 | ₩36,274 | ₩37,092 | -3.62% | 155.3만 |
|---|
| 2025.12.17 | ₩37,145 | ₩37,641 | ₩36,583 | ₩37,534 | +1.05% | 147.1만 |
|---|
| 2025.12.16 | ₩38,298 | ₩38,526 | ₩36,234 | ₩36,636 | -4.34% | 210.8만 |
|---|
| 2025.12.15 | ₩39,598 | ₩39,598 | ₩38,258 | ₩38,780 | -2.06% | 181.2만 |
|---|
| 2025.12.12 | ₩41,005 | ₩41,005 | ₩39,035 | ₩39,410 | -3.89% | 171만 |
|---|
| 2025.12.11 | ₩40,308 | ₩41,594 | ₩39,946 | ₩41,340 | +2.56% | 133.1만 |
|---|
| 2025.12.10 | ₩40,643 | ₩41,447 | ₩39,665 | ₩40,790 | +0.36% | 165.4만 |
|---|
| 2025.12.09 | ₩39,437 | ₩40,201 | ₩38,968 | ₩39,866 | +1.09% | 96.8만 |
|---|
| 2025.12.08 | ₩39,598 | ₩40,107 | ₩39,209 | ₩39,263 | -0.85% | 135.7만 |
|---|
| 2025.12.05 | ₩40,040 | ₩40,495 | ₩39,866 | ₩40,040 | 0.00% | 111.3만 |
|---|
| 2025.12.04 | ₩40,120 | ₩40,469 | ₩39,718 | ₩40,294 | +0.43% | 120만 |
|---|
| 2025.12.03 | ₩39,222 | ₩40,817 | ₩39,196 | ₩40,616 | +3.55% | 138.8만 |
|---|
| 2025.12.02 | ₩37,748 | ₩38,968 | ₩37,226 | ₩38,807 | +2.80% | 144.4만 |
|---|
| 2025.12.01 | ₩37,052 | ₩38,405 | ₩37,052 | ₩38,030 | +2.64% | 135.6만 |
|---|
| 2025.11.28 | ₩37,226 | ₩37,695 | ₩37,025 | ₩37,387 | +0.43% | 44.6만 |
|---|
| 2025.11.26 | ₩37,333 | ₩38,083 | ₩36,971 | ₩37,159 | -0.47% | 151.2만 |
|---|
| 2025.11.25 | ₩35,980 | ₩37,346 | ₩35,336 | ₩36,958 | +2.72% | 165.6만 |
|---|
| 2025.11.24 | ₩35,310 | ₩36,355 | ₩35,001 | ₩35,846 | +1.52% | 193.1만 |
|---|
| 2025.11.21 | ₩35,109 | ₩36,261 | ₩34,586 | ₩35,832 | +2.06% | 162.9만 |
|---|
| 2025.11.20 | ₩36,248 | ₩37,467 | ₩34,774 | ₩34,975 | -3.51% | 233.2만 |
|---|
| 2025.11.19 | ₩35,256 | ₩36,502 | ₩34,867 | ₩36,449 | +3.38% | 223.1만 |
|---|
| 2025.11.18 | ₩33,769 | ₩36,408 | ₩32,763 | ₩35,591 | +5.40% | 359.6만 |
|---|
| 2025.11.17 | ₩37,333 | ₩37,990 | ₩36,248 | ₩36,998 | -0.90% | 290.3만 |
|---|
| 2025.11.14 | ₩36,006 | ₩37,574 | ₩35,484 | ₩37,293 | +3.57% | 243.9만 |
|---|
| 2025.11.13 | ₩35,712 | ₩36,810 | ₩35,457 | ₩36,154 | +1.24% | 192.6만 |
|---|
| 2025.11.12 | ₩37,092 | ₩37,333 | ₩35,497 | ₩35,671 | -3.83% | 152.3만 |
|---|
| 2025.11.11 | ₩36,047 | ₩37,735 | ₩36,047 | ₩37,279 | +3.42% | 153.1만 |
|---|
| 2025.11.10 | ₩35,551 | ₩36,784 | ₩34,881 | ₩35,953 | +1.13% | 100.2만 |
|---|
| 2025.11.07 | ₩35,752 | ₩35,752 | ₩34,372 | ₩35,095 | -1.84% | 185.8만 |
|---|
| 2025.11.06 | ₩35,028 | ₩35,913 | ₩34,841 | ₩35,323 | +0.84% | 89.5만 |
|---|
| 2025.11.05 | ₩35,202 | ₩35,551 | ₩34,961 | ₩35,310 | +0.30% | 119.6만 |
|---|
| 2025.11.04 | ₩34,975 | ₩35,712 | ₩34,680 | ₩34,988 | +0.04% | 123.2만 |
|---|
| 2025.11.03 | ₩34,961 | ₩36,449 | ₩34,506 | ₩36,047 | +3.10% | 149.6만 |
|---|
| 2025.10.31 | ₩35,645 | ₩36,006 | ₩34,948 | ₩35,189 | -1.28% | 120.5만 |
|---|
| 2025.10.30 | ₩35,068 | ₩36,837 | ₩35,068 | ₩35,752 | +1.95% | 199.2만 |
|---|
| 2025.10.29 | ₩34,077 | ₩35,779 | ₩34,023 | ₩35,618 | +4.52% | 250.9만 |
|---|
| 2025.10.28 | ₩33,474 | ₩33,943 | ₩32,978 | ₩33,929 | +1.36% | 139.5만 |
|---|
| 2025.10.27 | ₩34,506 | ₩34,841 | ₩33,956 | ₩34,037 | -1.36% | 113.8만 |
|---|
| 2025.10.24 | ₩34,224 | ₩34,787 | ₩34,077 | ₩34,358 | +0.39% | 155.3만 |
|---|
| 2025.10.23 | ₩32,348 | ₩34,599 | ₩32,294 | ₩34,425 | +6.42% | 200.9만 |
|---|
| 2025.10.22 | ₩31,504 | ₩32,120 | ₩31,088 | ₩31,477 | -0.09% | 150.3만 |
|---|
| 2025.10.21 | ₩31,772 | ₩32,120 | ₩31,222 | ₩31,249 | -1.64% | 116.3만 |
|---|
| 2025.10.20 | ₩30,968 | ₩31,758 | ₩30,968 | ₩31,598 | +2.03% | 84만 |
|---|
| 2025.10.17 | ₩30,834 | ₩31,638 | ₩30,552 | ₩30,968 | +0.43% | 105.7만 |
|---|
| 2025.10.16 | ₩31,343 | ₩31,343 | ₩30,311 | ₩30,981 | -1.15% | 111.8만 |
|---|
| 2025.10.15 | ₩30,820 | ₩31,705 | ₩30,432 | ₩31,021 | +0.65% | 115.1만 |
|---|
| 2025.10.14 | ₩29,735 | ₩30,633 | ₩29,735 | ₩30,445 | +2.39% | 112.2만 |
|---|
| 2025.10.13 | ₩29,936 | ₩30,619 | ₩29,159 | ₩30,593 | +2.19% | 110.5만 |
|---|
| 2025.10.10 | ₩30,673 | ₩30,981 | ₩29,119 | ₩29,279 | -4.54% | 175.7만 |
|---|