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 | ₩53,671 | ₩54,771 | ₩53,470 | ₩53,497 | -0.32% | 96.8만 |
| 2026.10.08 | ₩54,396 | ₩54,584 | ₩53,631 | ₩53,913 | -0.89% | 90.8만 |
| 2026.10.07 | ₩53,524 | ₩54,248 | ₩52,464 | ₩53,175 | -0.65% | 117.1만 |
| 2026.10.06 | ₩53,564 | ₩53,899 | ₩52,223 | ₩53,135 | -0.80% | 89.6만 |
| 2026.10.05 | ₩51,565 | ₩54,637 | ₩51,297 | ₩53,832 | +4.40% | 122.2만 |
| 2026.10.02 | ₩50,962 | ₩52,397 | ₩50,801 | ₩51,726 | +1.50% | 104.6만 |
| 2026.10.01 | ₩49,808 | ₩51,512 | ₩49,312 | ₩51,243 | +2.88% | 71.9만 |
| 2026.09.30 | ₩49,285 | ₩50,291 | ₩48,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,821 |
| +1.09% |
| 87.4만 |
| 2026.09.29 | ₩49,110 | ₩49,889 | ₩48,520 | ₩49,110 | 0.00% | 102.7만 |
|---|
| 2026.09.28 | ₩52,317 | ₩52,317 | ₩49,754 | ₩50,264 | -3.92% | 172.5만 |
|---|
| 2026.09.25 | ₩52,853 | ₩53,712 | ₩51,713 | ₩51,740 | -2.11% | 105.6만 |
|---|
| 2026.09.24 | ₩53,631 | ₩53,698 | ₩52,330 | ₩53,417 | -0.40% | 86.6만 |
|---|
| 2026.09.23 | ₩53,913 | ₩54,785 | ₩52,639 | ₩53,068 | -1.57% | 110.3만 |
|---|
| 2026.09.22 | ₩53,282 | ₩54,704 | ₩53,054 | ₩53,376 | +0.18% | 93.2만 |
|---|
| 2026.09.21 | ₩54,248 | ₩54,798 | ₩53,256 | ₩54,047 | -0.37% | 73만 |
|---|
| 2026.09.18 | ₩55,482 | ₩55,697 | ₩54,865 | ₩54,879 | -1.09% | 265.8만 |
|---|
| 2026.09.17 | ₩56,086 | ₩57,280 | ₩55,375 | ₩55,617 | -0.84% | 97.2만 |
|---|
| 2026.09.16 | ₩57,830 | ₩58,501 | ₩55,214 | ₩55,885 | -3.36% | 125.9만 |
|---|
| 2026.09.15 | ₩57,481 | ₩58,393 | ₩57,481 | ₩58,286 | +1.40% | 102만 |
|---|
| 2026.09.14 | ₩59,668 | ₩59,668 | ₩56,529 | ₩57,186 | -4.16% | 120만 |
|---|
| 2026.09.11 | ₩59,668 | ₩60,258 | ₩58,688 | ₩59,077 | -0.99% | 70.9만 |
|---|
| 2026.09.10 | ₩60,365 | ₩60,499 | ₩58,474 | ₩59,775 | -0.98% | 116.1만 |
|---|
| 2026.09.09 | ₩60,325 | ₩61,157 | ₩58,957 | ₩59,306 | -1.69% | 116.8만 |
|---|
| 2026.09.08 | ₩60,285 | ₩61,116 | ₩58,541 | ₩58,635 | -2.74% | 132.1만 |
|---|
| 2026.09.04 | ₩59,815 | ₩60,124 | ₩59,024 | ₩59,507 | -0.52% | 86.4만 |
|---|
| 2026.09.03 | ₩64,041 | ₩64,390 | ₩60,312 | ₩60,392 | -5.70% | 113.5만 |
|---|
| 2026.09.02 | ₩61,277 | ₩64,618 | ₩60,821 | ₩63,907 | +4.29% | 198.2만 |
|---|
| 2026.09.01 | ₩59,627 | ₩62,418 | ₩59,024 | ₩61,988 | +3.96% | 227.5만 |
|---|
| 2026.08.31 | ₩58,501 | ₩60,338 | ₩57,964 | ₩58,460 | -0.07% | 152.1만 |
|---|
| 2026.08.28 | ₩56,797 | ₩57,548 | ₩56,260 | ₩57,079 | +0.50% | 95.3만 |
|---|
| 2026.08.27 | ₩55,617 | ₩57,857 | ₩55,040 | ₩56,904 | +2.32% | 266.8만 |
|---|
| 2026.08.26 | ₩55,684 | ₩56,488 | ₩54,798 | ₩55,536 | -0.26% | 150.5만 |
|---|
| 2026.08.25 | ₩55,952 | ₩56,877 | ₩55,764 | ₩56,448 | +0.89% | 101.8만 |
|---|
| 2026.08.24 | ₩57,669 | ₩58,125 | ₩56,395 | ₩56,998 | -1.16% | 62.2만 |
|---|
| 2026.08.21 | ₩59,466 | ₩60,231 | ₩58,058 | ₩58,420 | -1.76% | 92.9만 |
|---|
| 2026.08.20 | ₩59,265 | ₩59,654 | ₩58,527 | ₩59,158 | -0.18% | 100.9만 |
|---|
| 2026.08.19 | ₩59,507 | ₩60,043 | ₩58,326 | ₩58,702 | -1.35% | 75.7만 |
|---|
| 2026.08.18 | ₩60,365 | ₩60,365 | ₩59,198 | ₩59,279 | -1.80% | 93.2만 |
|---|
| 2026.08.17 | ₩59,802 | ₩60,097 | ₩58,796 | ₩59,990 | +0.31% | 105.5만 |
|---|
| 2026.08.14 | ₩58,246 | ₩59,896 | ₩57,910 | ₩59,292 | +1.80% | 97만 |
|---|
| 2026.08.13 | ₩56,623 | ₩58,273 | ₩56,488 | ₩57,776 | +2.04% | 120만 |
|---|
| 2026.08.12 | ₩56,488 | ₩57,870 | ₩55,845 | ₩57,642 | +2.04% | 153.2만 |
|---|
| 2026.08.11 | ₩55,885 | ₩57,669 | ₩55,227 | ₩57,092 | +2.16% | 264.6만 |
|---|
| 2026.08.10 | ₩51,176 | ₩56,220 | ₩50,962 | ₩56,167 | +9.75% | 359.7만 |
|---|
| 2026.08.07 | ₩49,218 | ₩50,264 | ₩48,896 | ₩49,768 | +1.12% | 129.7만 |
|---|
| 2026.08.06 | ₩47,648 | ₩50,787 | ₩46,119 | ₩49,728 | +4.36% | 258.5만 |
|---|
| 2026.08.05 | ₩46,454 | ₩46,454 | ₩44,630 | ₩44,643 | -3.90% | 87.5만 |
|---|
| 2026.08.04 | ₩45,985 | ₩46,602 | ₩45,167 | ₩46,267 | +0.61% | 106.4만 |
|---|
| 2026.08.03 | ₩45,421 | ₩45,904 | ₩44,670 | ₩45,824 | +0.89% | 103.4만 |
|---|
| 2026.07.31 | ₩45,515 | ₩46,682 | ₩45,140 | ₩46,374 | +1.89% | 82.4만 |
|---|
| 2026.07.30 | ₩45,529 | ₩45,596 | ₩44,576 | ₩45,301 | -0.50% | 89.1만 |
|---|
| 2026.07.29 | ₩45,985 | ₩46,307 | ₩44,617 | ₩44,885 | -2.39% | 112.1만 |
|---|
| 2026.07.28 | ₩45,609 | ₩45,609 | ₩43,704 | ₩44,415 | -2.62% | 110.8만 |
|---|
| 2026.07.27 | ₩46,401 | ₩47,407 | ₩45,046 | ₩45,113 | -2.78% | 101.7만 |
|---|
| 2026.07.24 | ₩46,964 | ₩48,198 | ₩46,763 | ₩47,407 | +0.94% | 90.9만 |
|---|
| 2026.07.23 | ₩48,037 | ₩48,386 | ₩46,843 | ₩47,045 | -2.07% | 74.4만 |
|---|
| 2026.07.22 | ₩46,870 | ₩47,648 | ₩46,790 | ₩47,273 | +0.86% | 113.1만 |
|---|
| 2026.07.21 | ₩45,663 | ₩46,629 | ₩45,113 | ₩46,401 | +1.62% | 72.5만 |
|---|
| 2026.07.20 | ₩45,448 | ₩46,039 | ₩45,167 | ₩45,193 | -0.56% | 61.6만 |
|---|
| 2026.07.17 | ₩45,582 | ₩45,971 | ₩44,831 | ₩45,797 | +0.47% | 109.5만 |
|---|
| 2026.07.16 | ₩44,348 | ₩45,730 | ₩44,348 | ₩44,831 | +1.09% | 96.1만 |
|---|
| 2026.07.15 | ₩45,328 | ₩45,690 | ₩43,731 | ₩44,791 | -1.18% | 111.4만 |
|---|
| 2026.07.14 | ₩46,253 | ₩46,508 | ₩44,912 | ₩45,261 | -2.15% | 86.3만 |
|---|
| 2026.07.13 | ₩45,395 | ₩46,468 | ₩45,261 | ₩45,569 | +0.38% | 118.8만 |
|---|
| 2026.07.10 | ₩44,375 | ₩44,778 | ₩44,107 | ₩44,711 | +0.76% | 103.7만 |
|---|
| 2026.07.09 | ₩43,852 | ₩44,161 | ₩43,114 | ₩43,932 | +0.18% | 85.9만 |
|---|
| 2026.07.08 | ₩43,114 | ₩44,751 | ₩43,114 | ₩44,268 | +2.68% | 127.5만 |
|---|
| 2026.07.07 | ₩41,665 | ₩43,181 | ₩41,464 | ₩42,698 | +2.48% | 174.8만 |
|---|
| 2026.07.06 | ₩41,652 | ₩42,672 | ₩40,780 | ₩40,954 | -1.67% | 130.8만 |
|---|
| 2026.07.02 | ₩41,813 | ₩42,524 | ₩41,491 | ₩41,987 | +0.42% | 130.2만 |
|---|
| 2026.07.01 | ₩44,107 | ₩44,536 | ₩41,250 | ₩41,478 | -5.96% | 155.4만 |
|---|
| 2026.06.30 | ₩44,764 | ₩45,287 | ₩43,892 | ₩43,919 | -1.89% | 101.5만 |
|---|
| 2026.06.29 | ₩44,523 | ₩45,542 | ₩44,335 | ₩44,737 | +0.48% | 119.5만 |
|---|
| 2026.06.26 | ₩45,073 | ₩45,462 | ₩44,174 | ₩45,341 | +0.60% | 347.4만 |
|---|
| 2026.06.25 | ₩43,543 | ₩45,837 | ₩43,369 | ₩45,623 | +4.78% | 138.1만 |
|---|
| 2026.06.24 | ₩46,481 | ₩46,656 | ₩43,664 | ₩43,946 | -5.45% | 177.4만 |
|---|
| 2026.06.23 | ₩46,924 | ₩48,118 | ₩46,629 | ₩47,742 | +1.74% | 88.7만 |
|---|
| 2026.06.22 | ₩47,085 | ₩47,608 | ₩45,770 | ₩47,554 | +1.00% | 81.8만 |
|---|
| 2026.06.18 | ₩47,930 | ₩47,930 | ₩45,301 | ₩46,911 | -2.13% | 214.2만 |
|---|
| 2026.06.17 | ₩48,909 | ₩49,110 | ₩47,715 | ₩47,997 | -1.87% | 76.4만 |
|---|
| 2026.06.16 | ₩49,084 | ₩49,821 | ₩48,319 | ₩48,775 | -0.63% | 142.8만 |
|---|
| 2026.06.15 | ₩50,599 | ₩51,632 | ₩49,593 | ₩49,634 | -1.91% | 185.9만 |
|---|
| 2026.06.12 | ₩52,169 | ₩53,631 | ₩52,156 | ₩52,652 | +0.93% | 69.1만 |
|---|
| 2026.06.11 | ₩53,658 | ₩54,020 | ₩51,995 | ₩52,571 | -2.03% | 84.6만 |
|---|
| 2026.06.10 | ₩51,498 | ₩52,987 | ₩51,123 | ₩52,813 | +2.55% | 89만 |
|---|
| 2026.06.09 | ₩52,142 | ₩52,478 | ₩49,567 | ₩50,854 | -2.47% | 103.1만 |
|---|
| 2026.06.08 | ₩51,565 | ₩53,256 | ₩51,149 | ₩52,504 | +1.82% | 134.9만 |
|---|
| 2026.06.05 | ₩53,121 | ₩53,121 | ₩50,184 | ₩50,251 | -5.40% | 70.9만 |
|---|
| 2026.06.04 | ₩50,868 | ₩53,510 | ₩50,760 | ₩53,121 | +4.43% | 115.7만 |
|---|
| 2026.06.03 | ₩52,987 | ₩53,215 | ₩51,445 | ₩51,565 | -2.68% | 139.5만 |
|---|
| 2026.06.02 | ₩52,223 | ₩53,698 | ₩52,223 | ₩52,799 | +1.10% | 97만 |
|---|
| 2026.06.01 | ₩52,276 | ₩53,041 | ₩51,498 | ₩52,625 | +0.67% | 120.8만 |
|---|
| 2026.05.29 | ₩50,787 | ₩51,431 | ₩50,479 | ₩51,176 | +0.77% | 141.3만 |
|---|
| 2026.05.28 | ₩51,834 | ₩52,182 | ₩49,701 | ₩51,069 | -1.48% | 128만 |
|---|
| 2026.05.27 | ₩53,001 | ₩53,001 | ₩51,445 | ₩51,632 | -2.58% | 108.6만 |
|---|
| 2026.05.26 | ₩53,417 | ₩54,959 | ₩52,665 | ₩53,993 | +1.08% | 113.8만 |
|---|
| 2026.05.22 | ₩53,121 | ₩53,658 | ₩52,263 | ₩53,497 | +0.71% | 98.3만 |
|---|
| 2026.05.21 | ₩54,798 | ₩55,523 | ₩52,115 | ₩53,135 | -3.04% | 91.4만 |
|---|
| 2026.05.20 | ₩55,429 | ₩55,777 | ₩53,967 | ₩54,838 | -1.06% | 89.2만 |
|---|
| 2026.05.19 | ₩55,925 | ₩56,099 | ₩54,610 | ₩54,932 | -1.78% | 104.3만 |
|---|
| 2026.05.18 | ₩52,518 | ₩56,046 | ₩52,142 | ₩55,710 | +6.08% | 191.1만 |
|---|
| 2026.05.15 | ₩52,960 | ₩53,001 | ₩51,901 | ₩52,987 | +0.05% | 115.8만 |
|---|
| 2026.05.14 | ₩51,780 | ₩53,336 | ₩51,673 | ₩52,840 | +2.05% | 82.8만 |
|---|
| 2026.05.13 | ₩52,639 | ₩52,639 | ₩50,492 | ₩51,297 | -2.55% | 98.4만 |
|---|
| 2026.05.12 | ₩52,169 | ₩52,719 | ₩51,257 | ₩52,545 | +0.72% | 78.9만 |
|---|
| 2026.05.11 | ₩51,378 | ₩52,478 | ₩50,989 | ₩51,820 | +0.86% | 104.8만 |
|---|
| 2026.05.08 | ₩49,271 | ₩51,029 | ₩48,265 | ₩50,680 | +2.86% | 131.6만 |
|---|
| 2026.05.07 | ₩50,143 | ₩51,445 | ₩47,528 | ₩49,500 | -1.28% | 286.6만 |
|---|
| 2026.05.06 | ₩53,403 | ₩54,449 | ₩52,786 | ₩53,430 | +0.05% | 136.6만 |
|---|
| 2026.05.05 | ₩54,114 | ₩55,912 | ₩53,738 | ₩55,710 | +2.95% | 124.4만 |
|---|
| 2026.05.04 | ₩54,060 | ₩54,745 | ₩53,188 | ₩54,530 | +0.87% | 95.4만 |
|---|
| 2026.05.01 | ₩53,658 | ₩54,530 | ₩52,746 | ₩54,235 | +1.08% | 99.8만 |
|---|
| 2026.04.30 | ₩53,926 | ₩55,187 | ₩53,537 | ₩54,168 | +0.45% | 132만 |
|---|
| 2026.04.29 | ₩53,336 | ₩55,134 | ₩52,853 | ₩55,067 | +3.24% | 108만 |
|---|
| 2026.04.28 | ₩52,451 | ₩53,242 | ₩51,901 | ₩52,706 | +0.49% | 90.3만 |
|---|
| 2026.04.27 | ₩51,914 | ₩52,384 | ₩51,471 | ₩51,860 | -0.10% | 99.9만 |
|---|
| 2026.04.24 | ₩51,552 | ₩52,035 | ₩50,640 | ₩51,458 | -0.18% | 132.5만 |
|---|
| 2026.04.23 | ₩48,775 | ₩50,519 | ₩48,373 | ₩50,412 | +3.36% | 92만 |
|---|
| 2026.04.22 | ₩48,078 | ₩49,258 | ₩47,850 | ₩48,842 | +1.59% | 89.3만 |
|---|
| 2026.04.21 | ₩45,421 | ₩47,823 | ₩45,328 | ₩47,796 | +5.23% | 166.1만 |
|---|
| 2026.04.20 | ₩45,180 | ₩45,542 | ₩44,268 | ₩45,167 | -0.03% | 80.2만 |
|---|
| 2026.04.17 | ₩45,381 | ₩45,448 | ₩43,919 | ₩45,126 | -0.56% | 140.9만 |
|---|
| 2026.04.16 | ₩46,280 | ₩47,595 | ₩46,280 | ₩46,870 | +1.28% | 99.2만 |
|---|
| 2026.04.15 | ₩45,717 | ₩47,192 | ₩45,663 | ₩46,293 | +1.26% | 81만 |
|---|
| 2026.04.14 | ₩47,675 | ₩48,118 | ₩45,676 | ₩45,757 | -4.02% | 124.3만 |
|---|
| 2026.04.13 | ₩47,018 | ₩48,560 | ₩47,018 | ₩47,943 | +1.97% | 100.1만 |
|---|
| 2026.04.10 | ₩46,803 | ₩47,461 | ₩46,374 | ₩46,521 | -0.60% | 58.1만 |
|---|
| 2026.04.09 | ₩47,514 | ₩48,587 | ₩47,139 | ₩47,246 | -0.56% | 138.9만 |
|---|
| 2026.04.08 | ₩45,757 | ₩47,514 | ₩45,261 | ₩47,434 | +3.66% | 171만 |
|---|
| 2026.04.07 | ₩47,165 | ₩48,332 | ₩47,125 | ₩48,131 | +2.05% | 101.3만 |
|---|
| 2026.04.06 | ₩46,280 | ₩47,246 | ₩46,240 | ₩46,843 | +1.22% | 65.5만 |
|---|
| 2026.04.02 | ₩47,192 | ₩47,943 | ₩46,079 | ₩46,696 | -1.05% | 73.5만 |
|---|
| 2026.04.01 | ₩47,581 | ₩48,091 | ₩45,918 | ₩46,334 | -2.62% | 129.2만 |
|---|
| 2026.03.31 | ₩48,145 | ₩49,097 | ₩47,192 | ₩48,332 | +0.39% | 152.8만 |
|---|
| 2026.03.30 | ₩49,298 | ₩49,379 | ₩47,715 | ₩48,078 | -2.48% | 92.7만 |
|---|
| 2026.03.27 | ₩49,392 | ₩50,143 | ₩48,198 | ₩48,493 | -1.82% | 181.7만 |
|---|
| 2026.03.26 | ₩48,775 | ₩49,821 | ₩48,587 | ₩49,567 | +1.62% | 117.2만 |
|---|
| 2026.03.25 | ₩49,459 | ₩50,345 | ₩48,319 | ₩48,775 | -1.38% | 177.7만 |
|---|
| 2026.03.24 | ₩49,795 | ₩50,801 | ₩49,271 | ₩50,009 | +0.43% | 156.8만 |
|---|
| 2026.03.23 | ₩48,373 | ₩50,506 | ₩48,373 | ₩49,808 | +2.97% | 154.7만 |
|---|
| 2026.03.20 | ₩49,406 | ₩49,634 | ₩48,171 | ₩48,936 | -0.95% | 238.1만 |
|---|
| 2026.03.19 | ₩48,131 | ₩49,580 | ₩47,917 | ₩48,225 | +0.20% | 205.2만 |
|---|
| 2026.03.18 | ₩47,756 | ₩49,003 | ₩47,326 | ₩48,520 | +1.60% | 154.1만 |
|---|
| 2026.03.17 | ₩47,112 | ₩48,171 | ₩46,709 | ₩47,769 | +1.40% | 116.4만 |
|---|
| 2026.03.16 | ₩46,682 | ₩48,306 | ₩45,542 | ₩46,481 | -0.43% | 167.1만 |
|---|
| 2026.03.13 | ₩45,153 | ₩48,198 | ₩44,952 | ₩47,823 | +5.91% | 150.8만 |
|---|
| 2026.03.12 | ₩46,454 | ₩46,508 | ₩44,912 | ₩45,408 | -2.25% | 115.4만 |
|---|
| 2026.03.11 | ₩46,307 | ₩47,004 | ₩45,542 | ₩46,602 | +0.64% | 115.8만 |
|---|
| 2026.03.10 | ₩45,757 | ₩47,702 | ₩45,515 | ₩46,897 | +2.49% | 183.8만 |
|---|
| 2026.03.09 | ₩45,569 | ₩46,454 | ₩44,348 | ₩46,106 | +1.18% | 161.5만 |
|---|
| 2026.03.06 | ₩45,811 | ₩46,240 | ₩44,885 | ₩45,730 | -0.18% | 129.1만 |
|---|
| 2026.03.05 | ₩46,065 | ₩46,200 | ₩44,415 | ₩45,784 | -0.61% | 148.6만 |
|---|
| 2026.03.04 | ₩45,100 | ₩46,709 | ₩45,046 | ₩46,039 | +2.08% | 118.9만 |
|---|
| 2026.03.03 | ₩46,937 | ₩46,937 | ₩45,019 | ₩45,556 | -2.94% | 153.6만 |
|---|
| 2026.03.02 | ₩48,306 | ₩48,735 | ₩46,119 | ₩47,071 | -2.55% | 154.5만 |
|---|
| 2026.02.27 | ₩46,589 | ₩47,326 | ₩45,945 | ₩47,246 | +1.41% | 166.1만 |
|---|
| 2026.02.26 | ₩45,220 | ₩46,964 | ₩44,791 | ₩46,401 | +2.61% | 117.7만 |
|---|
| 2026.02.25 | ₩47,139 | ₩47,139 | ₩44,939 | ₩45,958 | -2.50% | 112.3만 |
|---|
| 2026.02.24 | ₩47,326 | ₩47,434 | ₩46,159 | ₩46,602 | -1.53% | 125.7만 |
|---|
| 2026.02.23 | ₩47,380 | ₩48,078 | ₩46,803 | ₩47,125 | -0.54% | 158.6만 |
|---|
| 2026.02.20 | ₩47,689 | ₩47,890 | ₩46,642 | ₩47,796 | +0.23% | 164.4만 |
|---|
| 2026.02.19 | ₩46,937 | ₩48,453 | ₩46,629 | ₩48,239 | +2.77% | 197.1만 |
|---|
| 2026.02.18 | ₩45,824 | ₩46,978 | ₩45,462 | ₩46,669 | +1.84% | 170만 |
|---|
| 2026.02.17 | ₩45,100 | ₩45,314 | ₩43,691 | ₩44,684 | -0.92% | 140.8만 |
|---|
| 2026.02.13 | ₩43,382 | ₩45,341 | ₩43,181 | ₩44,536 | +2.66% | 220.7만 |
|---|
| 2026.02.12 | ₩45,797 | ₩45,985 | ₩42,846 | ₩44,093 | -3.72% | 258.7만 |
|---|
| 2026.02.11 | ₩46,951 | ₩47,353 | ₩45,837 | ₩46,039 | -1.94% | 255.9만 |
|---|
| 2026.02.10 | ₩47,756 | ₩47,823 | ₩45,690 | ₩45,918 | -3.85% | 280.1만 |
|---|
| 2026.02.09 | ₩48,292 | ₩49,151 | ₩47,407 | ₩47,903 | -0.81% | 197.7만 |
|---|
| 2026.02.06 | ₩45,851 | ₩48,654 | ₩45,180 | ₩48,252 | +5.24% | 214만 |
|---|
| 2026.02.05 | ₩45,743 | ₩47,541 | ₩44,402 | ₩46,320 | +1.26% | 397.7만 |
|---|
| 2026.02.04 | ₩47,890 | ₩49,271 | ₩46,642 | ₩48,842 | +1.99% | 307.7만 |
|---|
| 2026.02.03 | ₩46,159 | ₩47,809 | ₩46,039 | ₩47,608 | +3.14% | 169.5만 |
|---|
| 2026.02.02 | ₩44,013 | ₩46,548 | ₩43,973 | ₩45,945 | +4.39% | 188.7만 |
|---|
| 2026.01.30 | ₩44,389 | ₩45,582 | ₩43,704 | ₩45,448 | +2.39% | 175.8만 |
|---|
| 2026.01.29 | ₩45,609 | ₩46,548 | ₩43,973 | ₩45,207 | -0.88% | 217.7만 |
|---|
| 2026.01.28 | ₩45,314 | ₩45,502 | ₩43,369 | ₩44,402 | -2.01% | 190.8만 |
|---|
| 2026.01.27 | ₩44,134 | ₩44,858 | ₩43,637 | ₩44,697 | +1.28% | 188.3만 |
|---|
| 2026.01.26 | ₩43,825 | ₩44,590 | ₩42,685 | ₩43,543 | -0.64% | 257.2만 |
|---|
| 2026.01.23 | ₩44,912 | ₩45,743 | ₩43,235 | ₩43,329 | -3.52% | 161.1만 |
|---|
| 2026.01.22 | ₩43,932 | ₩44,939 | ₩43,543 | ₩44,174 | +0.55% | 149.2만 |
|---|
| 2026.01.21 | ₩43,932 | ₩45,207 | ₩43,785 | ₩44,281 | +0.79% | 179.2만 |
|---|
| 2026.01.20 | ₩43,329 | ₩43,865 | ₩42,658 | ₩42,900 | -0.99% | 141.8만 |
|---|
| 2026.01.16 | ₩43,517 | ₩43,772 | ₩43,181 | ₩43,436 | -0.18% | 94.6만 |
|---|
| 2026.01.15 | ₩42,685 | ₩43,825 | ₩42,122 | ₩43,289 | +1.41% | 224.2만 |
|---|
| 2026.01.14 | ₩42,323 | ₩44,228 | ₩42,283 | ₩43,289 | +2.28% | 153.6만 |
|---|
| 2026.01.13 | ₩41,719 | ₩42,511 | ₩41,343 | ₩41,947 | +0.55% | 145.8만 |
|---|
| 2026.01.12 | ₩40,780 | ₩41,129 | ₩40,190 | ₩41,022 | +0.59% | 145.2만 |
|---|
| 2026.01.09 | ₩42,269 | ₩43,020 | ₩41,075 | ₩41,089 | -2.79% | 126.9만 |
|---|
| 2026.01.08 | ₩40,981 | ₩42,819 | ₩40,539 | ₩42,135 | +2.82% | 132.3만 |
|---|
| 2026.01.07 | ₩41,665 | ₩41,907 | ₩40,163 | ₩40,753 | -2.19% | 131.5만 |
|---|
| 2026.01.06 | ₩42,122 | ₩42,551 | ₩41,236 | ₩41,665 | -1.08% | 172.2만 |
|---|
| 2026.01.05 | ₩42,658 | ₩42,658 | ₩39,090 | ₩41,813 | -1.98% | 239.9만 |
|---|
| 2026.01.02 | ₩38,607 | ₩40,700 | ₩38,218 | ₩40,163 | +4.03% | 134만 |
|---|
| 2025.12.31 | ₩39,197 | ₩39,197 | ₩38,459 | ₩38,473 | -1.85% | 99.3만 |
|---|
| 2025.12.30 | ₩38,594 | ₩39,211 | ₩38,500 | ₩38,808 | +0.56% | 97만 |
|---|
| 2025.12.29 | ₩36,944 | ₩38,446 | ₩36,944 | ₩38,312 | +3.70% | 105.2만 |
|---|
| 2025.12.26 | ₩37,547 | ₩37,655 | ₩37,011 | ₩37,359 | -0.50% | 83.8만 |
|---|
| 2025.12.24 | ₩37,561 | ₩38,003 | ₩37,198 | ₩37,534 | -0.07% | 52.5만 |
|---|
| 2025.12.23 | ₩37,976 | ₩38,312 | ₩37,494 | ₩37,681 | -0.78% | 76.5만 |
|---|
| 2025.12.22 | ₩38,231 | ₩38,862 | ₩37,762 | ₩37,923 | -0.81% | 123.1만 |
|---|
| 2025.12.19 | ₩37,333 | ₩38,030 | ₩36,930 | ₩37,480 | +0.40% | 276만 |
|---|
| 2025.12.18 | ₩38,526 | ₩38,526 | ₩36,313 | ₩37,131 | -3.62% | 155.3만 |
|---|
| 2025.12.17 | ₩37,185 | ₩37,681 | ₩36,622 | ₩37,574 | +1.05% | 147.1만 |
|---|
| 2025.12.16 | ₩38,339 | ₩38,567 | ₩36,273 | ₩36,675 | -4.34% | 210.8만 |
|---|
| 2025.12.15 | ₩39,640 | ₩39,640 | ₩38,298 | ₩38,822 | -2.06% | 181.2만 |
|---|
| 2025.12.12 | ₩41,048 | ₩41,048 | ₩39,076 | ₩39,452 | -3.89% | 171만 |
|---|
| 2025.12.11 | ₩40,351 | ₩41,639 | ₩39,989 | ₩41,384 | +2.56% | 133.1만 |
|---|
| 2025.12.10 | ₩40,686 | ₩41,491 | ₩39,707 | ₩40,834 | +0.36% | 165.4만 |
|---|
| 2025.12.09 | ₩39,479 | ₩40,244 | ₩39,009 | ₩39,908 | +1.09% | 96.8만 |
|---|
| 2025.12.08 | ₩39,640 | ₩40,150 | ₩39,251 | ₩39,304 | -0.85% | 135.7만 |
|---|
| 2025.12.05 | ₩40,083 | ₩40,539 | ₩39,908 | ₩40,083 | 0.00% | 111.3만 |
|---|
| 2025.12.04 | ₩40,163 | ₩40,512 | ₩39,761 | ₩40,337 | +0.43% | 120만 |
|---|
| 2025.12.03 | ₩39,264 | ₩40,861 | ₩39,237 | ₩40,659 | +3.55% | 138.8만 |
|---|
| 2025.12.02 | ₩37,789 | ₩39,009 | ₩37,265 | ₩38,848 | +2.80% | 144.4만 |
|---|
| 2025.12.01 | ₩37,091 | ₩38,446 | ₩37,091 | ₩38,070 | +2.64% | 135.6만 |
|---|
| 2025.11.28 | ₩37,265 | ₩37,735 | ₩37,064 | ₩37,426 | +0.43% | 44.6만 |
|---|
| 2025.11.26 | ₩37,373 | ₩38,124 | ₩37,011 | ₩37,198 | -0.47% | 151.2만 |
|---|
| 2025.11.25 | ₩36,018 | ₩37,386 | ₩35,374 | ₩36,997 | +2.72% | 165.6만 |
|---|
| 2025.11.24 | ₩35,347 | ₩36,394 | ₩35,039 | ₩35,884 | +1.52% | 193.1만 |
|---|
| 2025.11.21 | ₩35,146 | ₩36,300 | ₩34,623 | ₩35,870 | +2.06% | 162.9만 |
|---|
| 2025.11.20 | ₩36,286 | ₩37,507 | ₩34,811 | ₩35,012 | -3.51% | 233.2만 |
|---|
| 2025.11.19 | ₩35,294 | ₩36,541 | ₩34,905 | ₩36,487 | +3.38% | 223.1만 |
|---|
| 2025.11.18 | ₩33,805 | ₩36,447 | ₩32,798 | ₩35,629 | +5.40% | 359.6만 |
|---|
| 2025.11.17 | ₩37,373 | ₩38,030 | ₩36,286 | ₩37,037 | -0.90% | 290.3만 |
|---|
| 2025.11.14 | ₩36,045 | ₩37,614 | ₩35,522 | ₩37,333 | +3.57% | 243.9만 |
|---|
| 2025.11.13 | ₩35,750 | ₩36,850 | ₩35,495 | ₩36,192 | +1.24% | 192.6만 |
|---|
| 2025.11.12 | ₩37,131 | ₩37,373 | ₩35,535 | ₩35,709 | -3.83% | 152.3만 |
|---|
| 2025.11.11 | ₩36,085 | ₩37,775 | ₩36,085 | ₩37,319 | +3.42% | 153.1만 |
|---|
| 2025.11.10 | ₩35,589 | ₩36,823 | ₩34,918 | ₩35,991 | +1.13% | 100.2만 |
|---|
| 2025.11.07 | ₩35,790 | ₩35,790 | ₩34,408 | ₩35,133 | -1.84% | 185.8만 |
|---|
| 2025.11.06 | ₩35,066 | ₩35,951 | ₩34,878 | ₩35,361 | +0.84% | 89.5만 |
|---|
| 2025.11.05 | ₩35,240 | ₩35,589 | ₩34,998 | ₩35,347 | +0.30% | 119.6만 |
|---|
| 2025.11.04 | ₩35,012 | ₩35,750 | ₩34,717 | ₩35,025 | +0.04% | 123.2만 |
|---|
| 2025.11.03 | ₩34,998 | ₩36,487 | ₩34,542 | ₩36,085 | +3.10% | 149.6만 |
|---|
| 2025.10.31 | ₩35,683 | ₩36,045 | ₩34,985 | ₩35,226 | -1.28% | 120.5만 |
|---|
| 2025.10.30 | ₩35,106 | ₩36,876 | ₩35,106 | ₩35,790 | +1.95% | 199.2만 |
|---|
| 2025.10.29 | ₩34,113 | ₩35,817 | ₩34,059 | ₩35,656 | +4.52% | 250.9만 |
|---|
| 2025.10.28 | ₩33,509 | ₩33,979 | ₩33,013 | ₩33,966 | +1.36% | 139.5만 |
|---|
| 2025.10.27 | ₩34,542 | ₩34,878 | ₩33,992 | ₩34,073 | -1.36% | 113.8만 |
|---|
| 2025.10.24 | ₩34,261 | ₩34,824 | ₩34,113 | ₩34,395 | +0.39% | 155.3만 |
|---|
| 2025.10.23 | ₩32,383 | ₩34,636 | ₩32,329 | ₩34,462 | +6.42% | 200.9만 |
|---|
| 2025.10.22 | ₩31,537 | ₩32,155 | ₩31,122 | ₩31,511 | -0.09% | 150.3만 |
|---|
| 2025.10.21 | ₩31,806 | ₩32,155 | ₩31,256 | ₩31,283 | -1.64% | 116.3만 |
|---|
| 2025.10.20 | ₩31,001 | ₩31,792 | ₩31,001 | ₩31,631 | +2.03% | 84만 |
|---|
| 2025.10.17 | ₩30,867 | ₩31,672 | ₩30,585 | ₩31,001 | +0.43% | 105.7만 |
|---|
| 2025.10.16 | ₩31,377 | ₩31,377 | ₩30,344 | ₩31,014 | -1.15% | 111.8만 |
|---|
| 2025.10.15 | ₩30,853 | ₩31,739 | ₩30,464 | ₩31,055 | +0.65% | 115.1만 |
|---|
| 2025.10.14 | ₩29,767 | ₩30,666 | ₩29,767 | ₩30,478 | +2.39% | 112.2만 |
|---|
| 2025.10.13 | ₩29,968 | ₩30,652 | ₩29,190 | ₩30,625 | +2.19% | 110.5만 |
|---|
| 2025.10.10 | ₩30,706 | ₩31,014 | ₩29,150 | ₩29,311 | -4.54% | 175.7만 |
|---|