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 | ₩53,393 | ₩54,487 | ₩53,192 | ₩53,219 | -0.32% | 96.8만 |
| 2026.10.08 | ₩54,113 | ₩54,300 | ₩53,353 | ₩53,633 | -0.89% | 90.8만 |
| 2026.10.07 | ₩53,246 | ₩53,966 | ₩52,192 | ₩52,899 | -0.65% | 117.1만 |
| 2026.10.06 | ₩53,286 | ₩53,619 | ₩51,951 | ₩52,859 | -0.80% | 89.6만 |
| 2026.10.05 | ₩51,297 | ₩54,353 | ₩51,031 | ₩53,553 | +4.40% | 122.2만 |
| 2026.10.02 | ₩50,697 | ₩52,125 | ₩50,537 | ₩51,458 | +1.50% | 104.6만 |
| 2026.10.01 | ₩49,549 | ₩51,244 | ₩49,055 | ₩50,977 | +2.88% | 71.9만 |
| 2026.09.30 | ₩49,029 | ₩50,030 | ₩48,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,563 |
| +1.09% |
| 87.4만 |
| 2026.09.29 | ₩48,855 | ₩49,629 | ₩48,268 | ₩48,855 | 0.00% | 102.7만 |
|---|
| 2026.09.28 | ₩52,045 | ₩52,045 | ₩49,496 | ₩50,003 | -3.92% | 172.5만 |
|---|
| 2026.09.25 | ₩52,579 | ₩53,433 | ₩51,444 | ₩51,471 | -2.11% | 105.6만 |
|---|
| 2026.09.24 | ₩53,353 | ₩53,419 | ₩52,058 | ₩53,139 | -0.40% | 86.6만 |
|---|
| 2026.09.23 | ₩53,633 | ₩54,500 | ₩52,365 | ₩52,792 | -1.57% | 110.3만 |
|---|
| 2026.09.22 | ₩53,006 | ₩54,420 | ₩52,779 | ₩53,099 | +0.18% | 93.2만 |
|---|
| 2026.09.21 | ₩53,966 | ₩54,514 | ₩52,979 | ₩53,766 | -0.37% | 73만 |
|---|
| 2026.09.18 | ₩55,194 | ₩55,408 | ₩54,580 | ₩54,594 | -1.09% | 265.8만 |
|---|
| 2026.09.17 | ₩55,795 | ₩56,982 | ₩55,087 | ₩55,328 | -0.84% | 97.2만 |
|---|
| 2026.09.16 | ₩57,529 | ₩58,197 | ₩54,927 | ₩55,594 | -3.36% | 125.9만 |
|---|
| 2026.09.15 | ₩57,182 | ₩58,090 | ₩57,182 | ₩57,983 | +1.40% | 102만 |
|---|
| 2026.09.14 | ₩59,358 | ₩59,358 | ₩56,235 | ₩56,889 | -4.16% | 120만 |
|---|
| 2026.09.11 | ₩59,358 | ₩59,945 | ₩58,384 | ₩58,771 | -0.99% | 70.9만 |
|---|
| 2026.09.10 | ₩60,052 | ₩60,185 | ₩58,170 | ₩59,464 | -0.98% | 116.1만 |
|---|
| 2026.09.09 | ₩60,012 | ₩60,839 | ₩58,650 | ₩58,997 | -1.69% | 116.8만 |
|---|
| 2026.09.08 | ₩59,972 | ₩60,799 | ₩58,237 | ₩58,330 | -2.74% | 132.1만 |
|---|
| 2026.09.04 | ₩59,504 | ₩59,811 | ₩58,717 | ₩59,198 | -0.52% | 86.4만 |
|---|
| 2026.09.03 | ₩63,708 | ₩64,055 | ₩59,998 | ₩60,078 | -5.70% | 113.5만 |
|---|
| 2026.09.02 | ₩60,959 | ₩64,282 | ₩60,505 | ₩63,575 | +4.29% | 198.2만 |
|---|
| 2026.09.01 | ₩59,318 | ₩62,093 | ₩58,717 | ₩61,666 | +3.96% | 227.5만 |
|---|
| 2026.08.31 | ₩58,197 | ₩60,025 | ₩57,663 | ₩58,157 | -0.07% | 152.1만 |
|---|
| 2026.08.28 | ₩56,502 | ₩57,249 | ₩55,968 | ₩56,782 | +0.50% | 95.3만 |
|---|
| 2026.08.27 | ₩55,328 | ₩57,556 | ₩54,754 | ₩56,609 | +2.32% | 266.8만 |
|---|
| 2026.08.26 | ₩55,394 | ₩56,195 | ₩54,514 | ₩55,247 | -0.26% | 150.5만 |
|---|
| 2026.08.25 | ₩55,661 | ₩56,582 | ₩55,474 | ₩56,155 | +0.89% | 101.8만 |
|---|
| 2026.08.24 | ₩57,369 | ₩57,823 | ₩56,102 | ₩56,702 | -1.16% | 62.2만 |
|---|
| 2026.08.21 | ₩59,158 | ₩59,918 | ₩57,756 | ₩58,117 | -1.76% | 92.9만 |
|---|
| 2026.08.20 | ₩58,957 | ₩59,344 | ₩58,223 | ₩58,851 | -0.18% | 100.9만 |
|---|
| 2026.08.19 | ₩59,198 | ₩59,731 | ₩58,023 | ₩58,397 | -1.35% | 75.7만 |
|---|
| 2026.08.18 | ₩60,052 | ₩60,052 | ₩58,891 | ₩58,971 | -1.80% | 93.2만 |
|---|
| 2026.08.17 | ₩59,491 | ₩59,785 | ₩58,490 | ₩59,678 | +0.31% | 105.5만 |
|---|
| 2026.08.14 | ₩57,943 | ₩59,585 | ₩57,609 | ₩58,984 | +1.80% | 97만 |
|---|
| 2026.08.13 | ₩56,328 | ₩57,970 | ₩56,195 | ₩57,476 | +2.04% | 120만 |
|---|
| 2026.08.12 | ₩56,195 | ₩57,569 | ₩55,554 | ₩57,343 | +2.04% | 153.2만 |
|---|
| 2026.08.11 | ₩55,594 | ₩57,369 | ₩54,941 | ₩56,795 | +2.16% | 264.6만 |
|---|
| 2026.08.10 | ₩50,910 | ₩55,928 | ₩50,697 | ₩55,875 | +9.75% | 359.7만 |
|---|
| 2026.08.07 | ₩48,962 | ₩50,003 | ₩48,642 | ₩49,509 | +1.12% | 129.7만 |
|---|
| 2026.08.06 | ₩47,401 | ₩50,523 | ₩45,879 | ₩49,469 | +4.36% | 258.5만 |
|---|
| 2026.08.05 | ₩46,213 | ₩46,213 | ₩44,398 | ₩44,411 | -3.90% | 87.5만 |
|---|
| 2026.08.04 | ₩45,746 | ₩46,360 | ₩44,932 | ₩46,026 | +0.61% | 106.4만 |
|---|
| 2026.08.03 | ₩45,185 | ₩45,666 | ₩44,438 | ₩45,586 | +0.89% | 103.4만 |
|---|
| 2026.07.31 | ₩45,279 | ₩46,440 | ₩44,905 | ₩46,133 | +1.89% | 82.4만 |
|---|
| 2026.07.30 | ₩45,292 | ₩45,359 | ₩44,345 | ₩45,065 | -0.50% | 89.1만 |
|---|
| 2026.07.29 | ₩45,746 | ₩46,066 | ₩44,385 | ₩44,652 | -2.39% | 112.1만 |
|---|
| 2026.07.28 | ₩45,372 | ₩45,372 | ₩43,477 | ₩44,185 | -2.62% | 110.8만 |
|---|
| 2026.07.27 | ₩46,160 | ₩47,161 | ₩44,812 | ₩44,879 | -2.78% | 101.7만 |
|---|
| 2026.07.24 | ₩46,720 | ₩47,948 | ₩46,520 | ₩47,161 | +0.94% | 90.9만 |
|---|
| 2026.07.23 | ₩47,788 | ₩48,135 | ₩46,600 | ₩46,800 | -2.07% | 74.4만 |
|---|
| 2026.07.22 | ₩46,627 | ₩47,401 | ₩46,547 | ₩47,027 | +0.86% | 113.1만 |
|---|
| 2026.07.21 | ₩45,426 | ₩46,387 | ₩44,879 | ₩46,160 | +1.62% | 72.5만 |
|---|
| 2026.07.20 | ₩45,212 | ₩45,799 | ₩44,932 | ₩44,959 | -0.56% | 61.6만 |
|---|
| 2026.07.17 | ₩45,346 | ₩45,733 | ₩44,598 | ₩45,559 | +0.47% | 109.5만 |
|---|
| 2026.07.16 | ₩44,118 | ₩45,492 | ₩44,118 | ₩44,598 | +1.09% | 96.1만 |
|---|
| 2026.07.15 | ₩45,092 | ₩45,452 | ₩43,504 | ₩44,558 | -1.18% | 111.4만 |
|---|
| 2026.07.14 | ₩46,013 | ₩46,266 | ₩44,678 | ₩45,025 | -2.15% | 86.3만 |
|---|
| 2026.07.13 | ₩45,159 | ₩46,226 | ₩45,025 | ₩45,332 | +0.38% | 118.8만 |
|---|
| 2026.07.10 | ₩44,145 | ₩44,545 | ₩43,878 | ₩44,478 | +0.76% | 103.7만 |
|---|
| 2026.07.09 | ₩43,624 | ₩43,931 | ₩42,890 | ₩43,704 | +0.18% | 85.9만 |
|---|
| 2026.07.08 | ₩42,890 | ₩44,518 | ₩42,890 | ₩44,038 | +2.68% | 127.5만 |
|---|
| 2026.07.07 | ₩41,449 | ₩42,957 | ₩41,249 | ₩42,476 | +2.48% | 174.8만 |
|---|
| 2026.07.06 | ₩41,436 | ₩42,450 | ₩40,568 | ₩40,742 | -1.67% | 130.8만 |
|---|
| 2026.07.02 | ₩41,596 | ₩42,303 | ₩41,275 | ₩41,769 | +0.42% | 130.2만 |
|---|
| 2026.07.01 | ₩43,878 | ₩44,305 | ₩41,035 | ₩41,262 | -5.96% | 155.4만 |
|---|
| 2026.06.30 | ₩44,532 | ₩45,052 | ₩43,664 | ₩43,691 | -1.89% | 101.5만 |
|---|
| 2026.06.29 | ₩44,291 | ₩45,306 | ₩44,105 | ₩44,505 | +0.48% | 119.5만 |
|---|
| 2026.06.26 | ₩44,839 | ₩45,226 | ₩43,944 | ₩45,105 | +0.60% | 347.4만 |
|---|
| 2026.06.25 | ₩43,317 | ₩45,599 | ₩43,144 | ₩45,386 | +4.78% | 138.1만 |
|---|
| 2026.06.24 | ₩46,240 | ₩46,413 | ₩43,437 | ₩43,718 | -5.45% | 177.4만 |
|---|
| 2026.06.23 | ₩46,680 | ₩47,868 | ₩46,387 | ₩47,494 | +1.74% | 88.7만 |
|---|
| 2026.06.22 | ₩46,840 | ₩47,361 | ₩45,532 | ₩47,307 | +1.00% | 81.8만 |
|---|
| 2026.06.18 | ₩47,681 | ₩47,681 | ₩45,065 | ₩46,667 | -2.13% | 214.2만 |
|---|
| 2026.06.17 | ₩48,655 | ₩48,855 | ₩47,467 | ₩47,748 | -1.87% | 76.4만 |
|---|
| 2026.06.16 | ₩48,829 | ₩49,563 | ₩48,068 | ₩48,522 | -0.63% | 142.8만 |
|---|
| 2026.06.15 | ₩50,337 | ₩51,364 | ₩49,336 | ₩49,376 | -1.91% | 185.9만 |
|---|
| 2026.06.12 | ₩51,898 | ₩53,353 | ₩51,885 | ₩52,378 | +0.93% | 69.1만 |
|---|
| 2026.06.11 | ₩53,379 | ₩53,740 | ₩51,724 | ₩52,298 | -2.03% | 84.6만 |
|---|
| 2026.06.10 | ₩51,231 | ₩52,712 | ₩50,857 | ₩52,538 | +2.55% | 89만 |
|---|
| 2026.06.09 | ₩51,871 | ₩52,205 | ₩49,309 | ₩50,590 | -2.47% | 103.1만 |
|---|
| 2026.06.08 | ₩51,297 | ₩52,979 | ₩50,884 | ₩52,232 | +1.82% | 134.9만 |
|---|
| 2026.06.05 | ₩52,845 | ₩52,845 | ₩49,923 | ₩49,990 | -5.40% | 70.9만 |
|---|
| 2026.06.04 | ₩50,603 | ₩53,232 | ₩50,497 | ₩52,845 | +4.43% | 115.7만 |
|---|
| 2026.06.03 | ₩52,712 | ₩52,939 | ₩51,177 | ₩51,297 | -2.68% | 139.5만 |
|---|
| 2026.06.02 | ₩51,951 | ₩53,419 | ₩51,951 | ₩52,525 | +1.10% | 97만 |
|---|
| 2026.06.01 | ₩52,005 | ₩52,765 | ₩51,231 | ₩52,352 | +0.67% | 120.8만 |
|---|
| 2026.05.29 | ₩50,523 | ₩51,164 | ₩50,216 | ₩50,910 | +0.77% | 141.3만 |
|---|
| 2026.05.28 | ₩51,564 | ₩51,911 | ₩49,442 | ₩50,804 | -1.48% | 128만 |
|---|
| 2026.05.27 | ₩52,725 | ₩52,725 | ₩51,177 | ₩51,364 | -2.58% | 108.6만 |
|---|
| 2026.05.26 | ₩53,139 | ₩54,674 | ₩52,392 | ₩53,713 | +1.08% | 113.8만 |
|---|
| 2026.05.22 | ₩52,845 | ₩53,379 | ₩51,991 | ₩53,219 | +0.71% | 98.3만 |
|---|
| 2026.05.21 | ₩54,514 | ₩55,234 | ₩51,845 | ₩52,859 | -3.04% | 91.4만 |
|---|
| 2026.05.20 | ₩55,141 | ₩55,488 | ₩53,686 | ₩54,554 | -1.06% | 89.2만 |
|---|
| 2026.05.19 | ₩55,634 | ₩55,808 | ₩54,327 | ₩54,647 | -1.78% | 104.3만 |
|---|
| 2026.05.18 | ₩52,245 | ₩55,755 | ₩51,871 | ₩55,421 | +6.08% | 191.1만 |
|---|
| 2026.05.15 | ₩52,685 | ₩52,725 | ₩51,631 | ₩52,712 | +0.05% | 115.8만 |
|---|
| 2026.05.14 | ₩51,511 | ₩53,059 | ₩51,404 | ₩52,565 | +2.05% | 82.8만 |
|---|
| 2026.05.13 | ₩52,365 | ₩52,365 | ₩50,230 | ₩51,031 | -2.55% | 98.4만 |
|---|
| 2026.05.12 | ₩51,898 | ₩52,445 | ₩50,990 | ₩52,272 | +0.72% | 78.9만 |
|---|
| 2026.05.11 | ₩51,111 | ₩52,205 | ₩50,724 | ₩51,551 | +0.86% | 104.8만 |
|---|
| 2026.05.08 | ₩49,015 | ₩50,764 | ₩48,015 | ₩50,417 | +2.86% | 131.6만 |
|---|
| 2026.05.07 | ₩49,883 | ₩51,177 | ₩47,281 | ₩49,242 | -1.28% | 286.6만 |
|---|
| 2026.05.06 | ₩53,126 | ₩54,167 | ₩52,512 | ₩53,152 | +0.05% | 136.6만 |
|---|
| 2026.05.05 | ₩53,833 | ₩55,621 | ₩53,459 | ₩55,421 | +2.95% | 124.4만 |
|---|
| 2026.05.04 | ₩53,780 | ₩54,460 | ₩52,912 | ₩54,247 | +0.87% | 95.4만 |
|---|
| 2026.05.01 | ₩53,379 | ₩54,247 | ₩52,472 | ₩53,953 | +1.08% | 99.8만 |
|---|
| 2026.04.30 | ₩53,646 | ₩54,901 | ₩53,259 | ₩53,886 | +0.45% | 132만 |
|---|
| 2026.04.29 | ₩53,059 | ₩54,847 | ₩52,579 | ₩54,780 | +3.24% | 108만 |
|---|
| 2026.04.28 | ₩52,178 | ₩52,966 | ₩51,631 | ₩52,432 | +0.49% | 90.3만 |
|---|
| 2026.04.27 | ₩51,644 | ₩52,111 | ₩51,204 | ₩51,591 | -0.10% | 99.9만 |
|---|
| 2026.04.24 | ₩51,284 | ₩51,764 | ₩50,377 | ₩51,191 | -0.18% | 132.5만 |
|---|
| 2026.04.23 | ₩48,522 | ₩50,257 | ₩48,121 | ₩50,150 | +3.36% | 92만 |
|---|
| 2026.04.22 | ₩47,828 | ₩49,002 | ₩47,601 | ₩48,588 | +1.59% | 89.3만 |
|---|
| 2026.04.21 | ₩45,185 | ₩47,574 | ₩45,092 | ₩47,548 | +5.23% | 166.1만 |
|---|
| 2026.04.20 | ₩44,945 | ₩45,306 | ₩44,038 | ₩44,932 | -0.03% | 80.2만 |
|---|
| 2026.04.17 | ₩45,145 | ₩45,212 | ₩43,691 | ₩44,892 | -0.56% | 140.9만 |
|---|
| 2026.04.16 | ₩46,040 | ₩47,347 | ₩46,040 | ₩46,627 | +1.28% | 99.2만 |
|---|
| 2026.04.15 | ₩45,479 | ₩46,947 | ₩45,426 | ₩46,053 | +1.26% | 81만 |
|---|
| 2026.04.14 | ₩47,427 | ₩47,868 | ₩45,439 | ₩45,519 | -4.02% | 124.3만 |
|---|
| 2026.04.13 | ₩46,774 | ₩48,308 | ₩46,774 | ₩47,694 | +1.97% | 100.1만 |
|---|
| 2026.04.10 | ₩46,560 | ₩47,214 | ₩46,133 | ₩46,280 | -0.60% | 58.1만 |
|---|
| 2026.04.09 | ₩47,267 | ₩48,335 | ₩46,894 | ₩47,000 | -0.56% | 138.9만 |
|---|
| 2026.04.08 | ₩45,519 | ₩47,267 | ₩45,025 | ₩47,187 | +3.66% | 171만 |
|---|
| 2026.04.07 | ₩46,920 | ₩48,081 | ₩46,880 | ₩47,881 | +2.05% | 101.3만 |
|---|
| 2026.04.06 | ₩46,040 | ₩47,000 | ₩46,000 | ₩46,600 | +1.22% | 65.5만 |
|---|
| 2026.04.02 | ₩46,947 | ₩47,694 | ₩45,839 | ₩46,453 | -1.05% | 73.5만 |
|---|
| 2026.04.01 | ₩47,334 | ₩47,841 | ₩45,679 | ₩46,093 | -2.62% | 129.2만 |
|---|
| 2026.03.31 | ₩47,894 | ₩48,842 | ₩46,947 | ₩48,081 | +0.39% | 152.8만 |
|---|
| 2026.03.30 | ₩49,042 | ₩49,122 | ₩47,467 | ₩47,828 | -2.48% | 92.7만 |
|---|
| 2026.03.27 | ₩49,136 | ₩49,883 | ₩47,948 | ₩48,241 | -1.82% | 181.7만 |
|---|
| 2026.03.26 | ₩48,522 | ₩49,563 | ₩48,335 | ₩49,309 | +1.62% | 117.2만 |
|---|
| 2026.03.25 | ₩49,202 | ₩50,083 | ₩48,068 | ₩48,522 | -1.38% | 177.7만 |
|---|
| 2026.03.24 | ₩49,536 | ₩50,537 | ₩49,015 | ₩49,749 | +0.43% | 156.8만 |
|---|
| 2026.03.23 | ₩48,121 | ₩50,243 | ₩48,121 | ₩49,549 | +2.97% | 154.7만 |
|---|
| 2026.03.20 | ₩49,149 | ₩49,376 | ₩47,921 | ₩48,682 | -0.95% | 238.1만 |
|---|
| 2026.03.19 | ₩47,881 | ₩49,322 | ₩47,668 | ₩47,975 | +0.20% | 205.2만 |
|---|
| 2026.03.18 | ₩47,507 | ₩48,749 | ₩47,080 | ₩48,268 | +1.60% | 154.1만 |
|---|
| 2026.03.17 | ₩46,867 | ₩47,921 | ₩46,467 | ₩47,521 | +1.40% | 116.4만 |
|---|
| 2026.03.16 | ₩46,440 | ₩48,055 | ₩45,306 | ₩46,240 | -0.43% | 167.1만 |
|---|
| 2026.03.13 | ₩44,919 | ₩47,948 | ₩44,718 | ₩47,574 | +5.91% | 150.8만 |
|---|
| 2026.03.12 | ₩46,213 | ₩46,266 | ₩44,678 | ₩45,172 | -2.25% | 115.4만 |
|---|
| 2026.03.11 | ₩46,066 | ₩46,760 | ₩45,306 | ₩46,360 | +0.64% | 115.8만 |
|---|
| 2026.03.10 | ₩45,519 | ₩47,454 | ₩45,279 | ₩46,653 | +2.49% | 183.8만 |
|---|
| 2026.03.09 | ₩45,332 | ₩46,213 | ₩44,118 | ₩45,866 | +1.18% | 161.5만 |
|---|
| 2026.03.06 | ₩45,572 | ₩46,000 | ₩44,652 | ₩45,492 | -0.18% | 129.1만 |
|---|
| 2026.03.05 | ₩45,826 | ₩45,959 | ₩44,185 | ₩45,546 | -0.61% | 148.6만 |
|---|
| 2026.03.04 | ₩44,865 | ₩46,467 | ₩44,812 | ₩45,799 | +2.08% | 118.9만 |
|---|
| 2026.03.03 | ₩46,693 | ₩46,693 | ₩44,785 | ₩45,319 | -2.94% | 153.6만 |
|---|
| 2026.03.02 | ₩48,055 | ₩48,482 | ₩45,879 | ₩46,827 | -2.55% | 154.5만 |
|---|
| 2026.02.27 | ₩46,346 | ₩47,080 | ₩45,706 | ₩47,000 | +1.41% | 166.1만 |
|---|
| 2026.02.26 | ₩44,985 | ₩46,720 | ₩44,558 | ₩46,160 | +2.61% | 117.7만 |
|---|
| 2026.02.25 | ₩46,894 | ₩46,894 | ₩44,705 | ₩45,719 | -2.50% | 112.3만 |
|---|
| 2026.02.24 | ₩47,080 | ₩47,187 | ₩45,919 | ₩46,360 | -1.53% | 125.7만 |
|---|
| 2026.02.23 | ₩47,134 | ₩47,828 | ₩46,560 | ₩46,880 | -0.54% | 158.6만 |
|---|
| 2026.02.20 | ₩47,441 | ₩47,641 | ₩46,400 | ₩47,548 | +0.23% | 164.4만 |
|---|
| 2026.02.19 | ₩46,693 | ₩48,201 | ₩46,387 | ₩47,988 | +2.77% | 197.1만 |
|---|
| 2026.02.18 | ₩45,586 | ₩46,733 | ₩45,226 | ₩46,427 | +1.84% | 170만 |
|---|
| 2026.02.17 | ₩44,865 | ₩45,079 | ₩43,464 | ₩44,452 | -0.92% | 140.8만 |
|---|
| 2026.02.13 | ₩43,157 | ₩45,105 | ₩42,957 | ₩44,305 | +2.66% | 220.7만 |
|---|
| 2026.02.12 | ₩45,559 | ₩45,746 | ₩42,623 | ₩43,864 | -3.72% | 258.7만 |
|---|
| 2026.02.11 | ₩46,707 | ₩47,107 | ₩45,599 | ₩45,799 | -1.94% | 255.9만 |
|---|
| 2026.02.10 | ₩47,507 | ₩47,574 | ₩45,452 | ₩45,679 | -3.85% | 280.1만 |
|---|
| 2026.02.09 | ₩48,041 | ₩48,895 | ₩47,161 | ₩47,654 | -0.81% | 197.7만 |
|---|
| 2026.02.06 | ₩45,613 | ₩48,402 | ₩44,945 | ₩48,001 | +5.24% | 214만 |
|---|
| 2026.02.05 | ₩45,506 | ₩47,294 | ₩44,171 | ₩46,080 | +1.26% | 397.7만 |
|---|
| 2026.02.04 | ₩47,641 | ₩49,015 | ₩46,400 | ₩48,588 | +1.99% | 307.7만 |
|---|
| 2026.02.03 | ₩45,919 | ₩47,561 | ₩45,799 | ₩47,361 | +3.14% | 169.5만 |
|---|
| 2026.02.02 | ₩43,784 | ₩46,306 | ₩43,744 | ₩45,706 | +4.39% | 188.7만 |
|---|
| 2026.01.30 | ₩44,158 | ₩45,346 | ₩43,477 | ₩45,212 | +2.39% | 175.8만 |
|---|
| 2026.01.29 | ₩45,372 | ₩46,306 | ₩43,744 | ₩44,972 | -0.88% | 217.7만 |
|---|
| 2026.01.28 | ₩45,079 | ₩45,266 | ₩43,144 | ₩44,171 | -2.01% | 190.8만 |
|---|
| 2026.01.27 | ₩43,904 | ₩44,625 | ₩43,411 | ₩44,465 | +1.28% | 188.3만 |
|---|
| 2026.01.26 | ₩43,597 | ₩44,358 | ₩42,463 | ₩43,317 | -0.64% | 257.2만 |
|---|
| 2026.01.23 | ₩44,678 | ₩45,506 | ₩43,010 | ₩43,104 | -3.52% | 161.1만 |
|---|
| 2026.01.22 | ₩43,704 | ₩44,705 | ₩43,317 | ₩43,944 | +0.55% | 149.2만 |
|---|
| 2026.01.21 | ₩43,704 | ₩44,972 | ₩43,557 | ₩44,051 | +0.79% | 179.2만 |
|---|
| 2026.01.20 | ₩43,104 | ₩43,637 | ₩42,436 | ₩42,677 | -0.99% | 141.8만 |
|---|
| 2026.01.16 | ₩43,291 | ₩43,544 | ₩42,957 | ₩43,210 | -0.18% | 94.6만 |
|---|
| 2026.01.15 | ₩42,463 | ₩43,597 | ₩41,903 | ₩43,064 | +1.41% | 224.2만 |
|---|
| 2026.01.14 | ₩42,103 | ₩43,998 | ₩42,063 | ₩43,064 | +2.28% | 153.6만 |
|---|
| 2026.01.13 | ₩41,502 | ₩42,290 | ₩41,129 | ₩41,729 | +0.55% | 145.8만 |
|---|
| 2026.01.12 | ₩40,568 | ₩40,915 | ₩39,981 | ₩40,808 | +0.59% | 145.2만 |
|---|
| 2026.01.09 | ₩42,049 | ₩42,797 | ₩40,862 | ₩40,875 | -2.79% | 126.9만 |
|---|
| 2026.01.08 | ₩40,768 | ₩42,597 | ₩40,328 | ₩41,916 | +2.82% | 132.3만 |
|---|
| 2026.01.07 | ₩41,449 | ₩41,689 | ₩39,954 | ₩40,542 | -2.19% | 131.5만 |
|---|
| 2026.01.06 | ₩41,903 | ₩42,330 | ₩41,022 | ₩41,449 | -1.08% | 172.2만 |
|---|
| 2026.01.05 | ₩42,436 | ₩42,436 | ₩38,887 | ₩41,596 | -1.98% | 239.9만 |
|---|
| 2026.01.02 | ₩38,406 | ₩40,488 | ₩38,019 | ₩39,954 | +4.03% | 134만 |
|---|
| 2025.12.31 | ₩38,994 | ₩38,994 | ₩38,260 | ₩38,273 | -1.85% | 99.3만 |
|---|
| 2025.12.30 | ₩38,393 | ₩39,007 | ₩38,300 | ₩38,607 | +0.56% | 97만 |
|---|
| 2025.12.29 | ₩36,752 | ₩38,246 | ₩36,752 | ₩38,113 | +3.70% | 105.2만 |
|---|
| 2025.12.26 | ₩37,352 | ₩37,459 | ₩36,818 | ₩37,165 | -0.50% | 83.8만 |
|---|
| 2025.12.24 | ₩37,365 | ₩37,806 | ₩37,005 | ₩37,339 | -0.07% | 52.5만 |
|---|
| 2025.12.23 | ₩37,779 | ₩38,113 | ₩37,299 | ₩37,486 | -0.78% | 76.5만 |
|---|
| 2025.12.22 | ₩38,033 | ₩38,660 | ₩37,566 | ₩37,726 | -0.81% | 123.1만 |
|---|
| 2025.12.19 | ₩37,139 | ₩37,833 | ₩36,738 | ₩37,285 | +0.40% | 276만 |
|---|
| 2025.12.18 | ₩38,326 | ₩38,326 | ₩36,124 | ₩36,938 | -3.62% | 155.3만 |
|---|
| 2025.12.17 | ₩36,992 | ₩37,486 | ₩36,431 | ₩37,379 | +1.05% | 147.1만 |
|---|
| 2025.12.16 | ₩38,139 | ₩38,366 | ₩36,084 | ₩36,485 | -4.34% | 210.8만 |
|---|
| 2025.12.15 | ₩39,434 | ₩39,434 | ₩38,099 | ₩38,620 | -2.06% | 181.2만 |
|---|
| 2025.12.12 | ₩40,835 | ₩40,835 | ₩38,873 | ₩39,247 | -3.89% | 171만 |
|---|
| 2025.12.11 | ₩40,141 | ₩41,422 | ₩39,781 | ₩41,169 | +2.56% | 133.1만 |
|---|
| 2025.12.10 | ₩40,475 | ₩41,275 | ₩39,501 | ₩40,622 | +0.36% | 165.4만 |
|---|
| 2025.12.09 | ₩39,274 | ₩40,034 | ₩38,807 | ₩39,701 | +1.09% | 96.8만 |
|---|
| 2025.12.08 | ₩39,434 | ₩39,941 | ₩39,047 | ₩39,100 | -0.85% | 135.7만 |
|---|
| 2025.12.05 | ₩39,874 | ₩40,328 | ₩39,701 | ₩39,874 | 0.00% | 111.3만 |
|---|
| 2025.12.04 | ₩39,954 | ₩40,301 | ₩39,554 | ₩40,128 | +0.43% | 120만 |
|---|
| 2025.12.03 | ₩39,060 | ₩40,648 | ₩39,034 | ₩40,448 | +3.55% | 138.8만 |
|---|
| 2025.12.02 | ₩37,592 | ₩38,807 | ₩37,072 | ₩38,647 | +2.80% | 144.4만 |
|---|
| 2025.12.01 | ₩36,898 | ₩38,246 | ₩36,898 | ₩37,873 | +2.64% | 135.6만 |
|---|
| 2025.11.28 | ₩37,072 | ₩37,539 | ₩36,872 | ₩37,232 | +0.43% | 44.6만 |
|---|
| 2025.11.26 | ₩37,179 | ₩37,926 | ₩36,818 | ₩37,005 | -0.47% | 151.2만 |
|---|
| 2025.11.25 | ₩35,831 | ₩37,192 | ₩35,190 | ₩36,805 | +2.72% | 165.6만 |
|---|
| 2025.11.24 | ₩35,164 | ₩36,204 | ₩34,857 | ₩35,697 | +1.52% | 193.1만 |
|---|
| 2025.11.21 | ₩34,963 | ₩36,111 | ₩34,443 | ₩35,684 | +2.06% | 162.9만 |
|---|
| 2025.11.20 | ₩36,098 | ₩37,312 | ₩34,630 | ₩34,830 | -3.51% | 233.2만 |
|---|
| 2025.11.19 | ₩35,110 | ₩36,351 | ₩34,723 | ₩36,298 | +3.38% | 223.1만 |
|---|
| 2025.11.18 | ₩33,629 | ₩36,258 | ₩32,628 | ₩35,444 | +5.40% | 359.6만 |
|---|
| 2025.11.17 | ₩37,179 | ₩37,833 | ₩36,098 | ₩36,845 | -0.90% | 290.3만 |
|---|
| 2025.11.14 | ₩35,857 | ₩37,419 | ₩35,337 | ₩37,139 | +3.57% | 243.9만 |
|---|
| 2025.11.13 | ₩35,564 | ₩36,658 | ₩35,310 | ₩36,004 | +1.24% | 192.6만 |
|---|
| 2025.11.12 | ₩36,938 | ₩37,179 | ₩35,350 | ₩35,524 | -3.83% | 152.3만 |
|---|
| 2025.11.11 | ₩35,898 | ₩37,579 | ₩35,898 | ₩37,125 | +3.42% | 153.1만 |
|---|
| 2025.11.10 | ₩35,404 | ₩36,631 | ₩34,737 | ₩35,804 | +1.13% | 100.2만 |
|---|
| 2025.11.07 | ₩35,604 | ₩35,604 | ₩34,229 | ₩34,950 | -1.84% | 185.8만 |
|---|
| 2025.11.06 | ₩34,883 | ₩35,764 | ₩34,696 | ₩35,177 | +0.84% | 89.5만 |
|---|
| 2025.11.05 | ₩35,057 | ₩35,404 | ₩34,817 | ₩35,164 | +0.30% | 119.6만 |
|---|
| 2025.11.04 | ₩34,830 | ₩35,564 | ₩34,536 | ₩34,843 | +0.04% | 123.2만 |
|---|
| 2025.11.03 | ₩34,817 | ₩36,298 | ₩34,363 | ₩35,898 | +3.10% | 149.6만 |
|---|
| 2025.10.31 | ₩35,497 | ₩35,857 | ₩34,803 | ₩35,043 | -1.28% | 120.5만 |
|---|
| 2025.10.30 | ₩34,923 | ₩36,685 | ₩34,923 | ₩35,604 | +1.95% | 199.2만 |
|---|
| 2025.10.29 | ₩33,936 | ₩35,631 | ₩33,882 | ₩35,470 | +4.52% | 250.9만 |
|---|
| 2025.10.28 | ₩33,335 | ₩33,802 | ₩32,842 | ₩33,789 | +1.36% | 139.5만 |
|---|
| 2025.10.27 | ₩34,363 | ₩34,696 | ₩33,816 | ₩33,896 | -1.36% | 113.8만 |
|---|
| 2025.10.24 | ₩34,083 | ₩34,643 | ₩33,936 | ₩34,216 | +0.39% | 155.3만 |
|---|
| 2025.10.23 | ₩32,214 | ₩34,456 | ₩32,161 | ₩34,283 | +6.42% | 200.9만 |
|---|
| 2025.10.22 | ₩31,374 | ₩31,987 | ₩30,960 | ₩31,347 | -0.09% | 150.3만 |
|---|
| 2025.10.21 | ₩31,641 | ₩31,987 | ₩31,093 | ₩31,120 | -1.64% | 116.3만 |
|---|
| 2025.10.20 | ₩30,840 | ₩31,627 | ₩30,840 | ₩31,467 | +2.03% | 84만 |
|---|
| 2025.10.17 | ₩30,706 | ₩31,507 | ₩30,426 | ₩30,840 | +0.43% | 105.7만 |
|---|
| 2025.10.16 | ₩31,213 | ₩31,213 | ₩30,186 | ₩30,853 | -1.15% | 111.8만 |
|---|
| 2025.10.15 | ₩30,693 | ₩31,574 | ₩30,306 | ₩30,893 | +0.65% | 115.1만 |
|---|
| 2025.10.14 | ₩29,612 | ₩30,506 | ₩29,612 | ₩30,319 | +2.39% | 112.2만 |
|---|
| 2025.10.13 | ₩29,812 | ₩30,493 | ₩29,038 | ₩30,466 | +2.19% | 110.5만 |
|---|
| 2025.10.10 | ₩30,546 | ₩30,853 | ₩28,998 | ₩29,158 | -4.54% | 175.7만 |
|---|