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 | ₩53,567 | ₩54,665 | ₩53,366 | ₩53,393 | -0.32% | 96.8만 |
| 2026.10.08 | ₩54,290 | ₩54,477 | ₩53,527 | ₩53,808 | -0.89% | 90.8만 |
| 2026.10.07 | ₩53,420 | ₩54,143 | ₩52,362 | ₩53,072 | -0.65% | 117.1만 |
| 2026.10.06 | ₩53,460 | ₩53,795 | ₩52,121 | ₩53,031 | -0.80% | 89.6만 |
| 2026.10.05 | ₩51,465 | ₩54,531 | ₩51,197 | ₩53,728 | +4.40% | 122.2만 |
| 2026.10.02 | ₩50,863 | ₩52,295 | ₩50,702 | ₩51,626 | +1.50% | 104.6만 |
| 2026.10.01 | ₩49,711 | ₩51,411 | ₩49,216 | ₩51,144 | +2.88% | 71.9만 |
| 2026.09.30 | ₩49,189 | ₩50,193 | ₩48,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,725 |
| +1.09% |
| 87.4만 |
| 2026.09.29 | ₩49,015 | ₩49,791 | ₩48,426 | ₩49,015 | 0.00% | 102.7만 |
|---|
| 2026.09.28 | ₩52,215 | ₩52,215 | ₩49,658 | ₩50,166 | -3.92% | 172.5만 |
|---|
| 2026.09.25 | ₩52,750 | ₩53,607 | ₩51,612 | ₩51,639 | -2.11% | 105.6만 |
|---|
| 2026.09.24 | ₩53,527 | ₩53,594 | ₩52,228 | ₩53,313 | -0.40% | 86.6만 |
|---|
| 2026.09.23 | ₩53,808 | ₩54,678 | ₩52,536 | ₩52,965 | -1.57% | 110.3만 |
|---|
| 2026.09.22 | ₩53,179 | ₩54,598 | ₩52,951 | ₩53,272 | +0.18% | 93.2만 |
|---|
| 2026.09.21 | ₩54,143 | ₩54,692 | ₩53,152 | ₩53,942 | -0.37% | 73만 |
|---|
| 2026.09.18 | ₩55,374 | ₩55,589 | ₩54,759 | ₩54,772 | -1.09% | 265.8만 |
|---|
| 2026.09.17 | ₩55,977 | ₩57,168 | ₩55,267 | ₩55,508 | -0.84% | 97.2만 |
|---|
| 2026.09.16 | ₩57,717 | ₩58,387 | ₩55,107 | ₩55,776 | -3.36% | 125.9만 |
|---|
| 2026.09.15 | ₩57,369 | ₩58,280 | ₩57,369 | ₩58,173 | +1.40% | 102만 |
|---|
| 2026.09.14 | ₩59,552 | ₩59,552 | ₩56,419 | ₩57,075 | -4.16% | 120만 |
|---|
| 2026.09.11 | ₩59,552 | ₩60,141 | ₩58,574 | ₩58,963 | -0.99% | 70.9만 |
|---|
| 2026.09.10 | ₩60,248 | ₩60,382 | ₩58,360 | ₩59,659 | -0.98% | 116.1만 |
|---|
| 2026.09.09 | ₩60,208 | ₩61,038 | ₩58,842 | ₩59,190 | -1.69% | 116.8만 |
|---|
| 2026.09.08 | ₩60,167 | ₩60,998 | ₩58,427 | ₩58,521 | -2.74% | 132.1만 |
|---|
| 2026.09.04 | ₩59,699 | ₩60,007 | ₩58,909 | ₩59,391 | -0.52% | 86.4만 |
|---|
| 2026.09.03 | ₩63,916 | ₩64,264 | ₩60,194 | ₩60,275 | -5.70% | 113.5만 |
|---|
| 2026.09.02 | ₩61,158 | ₩64,492 | ₩60,703 | ₩63,782 | +4.29% | 198.2만 |
|---|
| 2026.09.01 | ₩59,511 | ₩62,296 | ₩58,909 | ₩61,868 | +3.96% | 227.5만 |
|---|
| 2026.08.31 | ₩58,387 | ₩60,221 | ₩57,851 | ₩58,347 | -0.07% | 152.1만 |
|---|
| 2026.08.28 | ₩56,686 | ₩57,436 | ₩56,151 | ₩56,968 | +0.50% | 95.3만 |
|---|
| 2026.08.27 | ₩55,508 | ₩57,744 | ₩54,933 | ₩56,794 | +2.32% | 266.8만 |
|---|
| 2026.08.26 | ₩55,575 | ₩56,379 | ₩54,692 | ₩55,428 | -0.26% | 150.5만 |
|---|
| 2026.08.25 | ₩55,843 | ₩56,767 | ₩55,656 | ₩56,338 | +0.89% | 101.8만 |
|---|
| 2026.08.24 | ₩57,557 | ₩58,012 | ₩56,285 | ₩56,887 | -1.16% | 62.2만 |
|---|
| 2026.08.21 | ₩59,351 | ₩60,114 | ₩57,945 | ₩58,306 | -1.76% | 92.9만 |
|---|
| 2026.08.20 | ₩59,150 | ₩59,538 | ₩58,414 | ₩59,043 | -0.18% | 100.9만 |
|---|
| 2026.08.19 | ₩59,391 | ₩59,926 | ₩58,213 | ₩58,588 | -1.35% | 75.7만 |
|---|
| 2026.08.18 | ₩60,248 | ₩60,248 | ₩59,083 | ₩59,163 | -1.80% | 93.2만 |
|---|
| 2026.08.17 | ₩59,685 | ₩59,980 | ₩58,681 | ₩59,873 | +0.31% | 105.5만 |
|---|
| 2026.08.14 | ₩58,132 | ₩59,779 | ₩57,798 | ₩59,177 | +1.80% | 97만 |
|---|
| 2026.08.13 | ₩56,512 | ₩58,159 | ₩56,379 | ₩57,664 | +2.04% | 120만 |
|---|
| 2026.08.12 | ₩56,379 | ₩57,758 | ₩55,736 | ₩57,530 | +2.04% | 153.2만 |
|---|
| 2026.08.11 | ₩55,776 | ₩57,557 | ₩55,120 | ₩56,981 | +2.16% | 264.6만 |
|---|
| 2026.08.10 | ₩51,077 | ₩56,111 | ₩50,863 | ₩56,057 | +9.75% | 359.7만 |
|---|
| 2026.08.07 | ₩49,122 | ₩50,166 | ₩48,801 | ₩49,671 | +1.12% | 129.7만 |
|---|
| 2026.08.06 | ₩47,556 | ₩50,688 | ₩46,029 | ₩49,631 | +4.36% | 258.5만 |
|---|
| 2026.08.05 | ₩46,364 | ₩46,364 | ₩44,543 | ₩44,557 | -3.90% | 87.5만 |
|---|
| 2026.08.04 | ₩45,895 | ₩46,511 | ₩45,079 | ₩46,177 | +0.61% | 106.4만 |
|---|
| 2026.08.03 | ₩45,333 | ₩45,815 | ₩44,583 | ₩45,735 | +0.89% | 103.4만 |
|---|
| 2026.07.31 | ₩45,427 | ₩46,592 | ₩45,052 | ₩46,284 | +1.89% | 82.4만 |
|---|
| 2026.07.30 | ₩45,440 | ₩45,507 | ₩44,490 | ₩45,213 | -0.50% | 89.1만 |
|---|
| 2026.07.29 | ₩45,895 | ₩46,217 | ₩44,530 | ₩44,798 | -2.39% | 112.1만 |
|---|
| 2026.07.28 | ₩45,521 | ₩45,521 | ₩43,619 | ₩44,329 | -2.62% | 110.8만 |
|---|
| 2026.07.27 | ₩46,310 | ₩47,315 | ₩44,958 | ₩45,025 | -2.78% | 101.7만 |
|---|
| 2026.07.24 | ₩46,873 | ₩48,105 | ₩46,672 | ₩47,315 | +0.94% | 90.9만 |
|---|
| 2026.07.23 | ₩47,944 | ₩48,292 | ₩46,752 | ₩46,953 | -2.07% | 74.4만 |
|---|
| 2026.07.22 | ₩46,779 | ₩47,556 | ₩46,699 | ₩47,181 | +0.86% | 113.1만 |
|---|
| 2026.07.21 | ₩45,574 | ₩46,538 | ₩45,025 | ₩46,310 | +1.62% | 72.5만 |
|---|
| 2026.07.20 | ₩45,360 | ₩45,949 | ₩45,079 | ₩45,106 | -0.56% | 61.6만 |
|---|
| 2026.07.17 | ₩45,494 | ₩45,882 | ₩44,744 | ₩45,708 | +0.47% | 109.5만 |
|---|
| 2026.07.16 | ₩44,262 | ₩45,641 | ₩44,262 | ₩44,744 | +1.09% | 96.1만 |
|---|
| 2026.07.15 | ₩45,239 | ₩45,601 | ₩43,646 | ₩44,704 | -1.18% | 111.4만 |
|---|
| 2026.07.14 | ₩46,163 | ₩46,418 | ₩44,824 | ₩45,172 | -2.15% | 86.3만 |
|---|
| 2026.07.13 | ₩45,306 | ₩46,377 | ₩45,172 | ₩45,480 | +0.38% | 118.8만 |
|---|
| 2026.07.10 | ₩44,289 | ₩44,690 | ₩44,021 | ₩44,624 | +0.76% | 103.7만 |
|---|
| 2026.07.09 | ₩43,767 | ₩44,075 | ₩43,030 | ₩43,847 | +0.18% | 85.9만 |
|---|
| 2026.07.08 | ₩43,030 | ₩44,664 | ₩43,030 | ₩44,182 | +2.68% | 127.5만 |
|---|
| 2026.07.07 | ₩41,584 | ₩43,097 | ₩41,384 | ₩42,615 | +2.48% | 174.8만 |
|---|
| 2026.07.06 | ₩41,571 | ₩42,588 | ₩40,701 | ₩40,875 | -1.67% | 130.8만 |
|---|
| 2026.07.02 | ₩41,732 | ₩42,441 | ₩41,410 | ₩41,906 | +0.42% | 130.2만 |
|---|
| 2026.07.01 | ₩44,021 | ₩44,449 | ₩41,169 | ₩41,397 | -5.96% | 155.4만 |
|---|
| 2026.06.30 | ₩44,677 | ₩45,199 | ₩43,807 | ₩43,834 | -1.89% | 101.5만 |
|---|
| 2026.06.29 | ₩44,436 | ₩45,454 | ₩44,249 | ₩44,650 | +0.48% | 119.5만 |
|---|
| 2026.06.26 | ₩44,985 | ₩45,373 | ₩44,088 | ₩45,253 | +0.60% | 347.4만 |
|---|
| 2026.06.25 | ₩43,459 | ₩45,748 | ₩43,285 | ₩45,534 | +4.78% | 138.1만 |
|---|
| 2026.06.24 | ₩46,391 | ₩46,565 | ₩43,579 | ₩43,860 | -5.45% | 177.4만 |
|---|
| 2026.06.23 | ₩46,833 | ₩48,024 | ₩46,538 | ₩47,649 | +1.74% | 88.7만 |
|---|
| 2026.06.22 | ₩46,993 | ₩47,515 | ₩45,681 | ₩47,462 | +1.00% | 81.8만 |
|---|
| 2026.06.18 | ₩47,837 | ₩47,837 | ₩45,213 | ₩46,819 | -2.13% | 214.2만 |
|---|
| 2026.06.17 | ₩48,814 | ₩49,015 | ₩47,623 | ₩47,904 | -1.87% | 76.4만 |
|---|
| 2026.06.16 | ₩48,988 | ₩49,725 | ₩48,225 | ₩48,680 | -0.63% | 142.8만 |
|---|
| 2026.06.15 | ₩50,501 | ₩51,532 | ₩49,497 | ₩49,537 | -1.91% | 185.9만 |
|---|
| 2026.06.12 | ₩52,067 | ₩53,527 | ₩52,054 | ₩52,549 | +0.93% | 69.1만 |
|---|
| 2026.06.11 | ₩53,554 | ₩53,915 | ₩51,893 | ₩52,469 | -2.03% | 84.6만 |
|---|
| 2026.06.10 | ₩51,398 | ₩52,884 | ₩51,023 | ₩52,710 | +2.55% | 89만 |
|---|
| 2026.06.09 | ₩52,041 | ₩52,375 | ₩49,470 | ₩50,755 | -2.47% | 103.1만 |
|---|
| 2026.06.08 | ₩51,465 | ₩53,152 | ₩51,050 | ₩52,402 | +1.82% | 134.9만 |
|---|
| 2026.06.05 | ₩53,018 | ₩53,018 | ₩50,086 | ₩50,153 | -5.40% | 70.9만 |
|---|
| 2026.06.04 | ₩50,769 | ₩53,406 | ₩50,662 | ₩53,018 | +4.43% | 115.7만 |
|---|
| 2026.06.03 | ₩52,884 | ₩53,112 | ₩51,345 | ₩51,465 | -2.68% | 139.5만 |
|---|
| 2026.06.02 | ₩52,121 | ₩53,594 | ₩52,121 | ₩52,697 | +1.10% | 97만 |
|---|
| 2026.06.01 | ₩52,175 | ₩52,938 | ₩51,398 | ₩52,523 | +0.67% | 120.8만 |
|---|
| 2026.05.29 | ₩50,688 | ₩51,331 | ₩50,381 | ₩51,077 | +0.77% | 141.3만 |
|---|
| 2026.05.28 | ₩51,733 | ₩52,081 | ₩49,604 | ₩50,970 | -1.48% | 128만 |
|---|
| 2026.05.27 | ₩52,898 | ₩52,898 | ₩51,345 | ₩51,532 | -2.58% | 108.6만 |
|---|
| 2026.05.26 | ₩53,313 | ₩54,852 | ₩52,563 | ₩53,888 | +1.08% | 113.8만 |
|---|
| 2026.05.22 | ₩53,018 | ₩53,554 | ₩52,161 | ₩53,393 | +0.71% | 98.3만 |
|---|
| 2026.05.21 | ₩54,692 | ₩55,415 | ₩52,014 | ₩53,031 | -3.04% | 91.4만 |
|---|
| 2026.05.20 | ₩55,321 | ₩55,669 | ₩53,862 | ₩54,732 | -1.06% | 89.2만 |
|---|
| 2026.05.19 | ₩55,816 | ₩55,990 | ₩54,504 | ₩54,825 | -1.78% | 104.3만 |
|---|
| 2026.05.18 | ₩52,416 | ₩55,937 | ₩52,041 | ₩55,602 | +6.08% | 191.1만 |
|---|
| 2026.05.15 | ₩52,857 | ₩52,898 | ₩51,800 | ₩52,884 | +0.05% | 115.8만 |
|---|
| 2026.05.14 | ₩51,679 | ₩53,232 | ₩51,572 | ₩52,737 | +2.05% | 82.8만 |
|---|
| 2026.05.13 | ₩52,536 | ₩52,536 | ₩50,394 | ₩51,197 | -2.55% | 98.4만 |
|---|
| 2026.05.12 | ₩52,067 | ₩52,616 | ₩51,157 | ₩52,442 | +0.72% | 78.9만 |
|---|
| 2026.05.11 | ₩51,278 | ₩52,375 | ₩50,889 | ₩51,719 | +0.86% | 104.8만 |
|---|
| 2026.05.08 | ₩49,176 | ₩50,929 | ₩48,171 | ₩50,581 | +2.86% | 131.6만 |
|---|
| 2026.05.07 | ₩50,046 | ₩51,345 | ₩47,435 | ₩49,403 | -1.28% | 286.6만 |
|---|
| 2026.05.06 | ₩53,299 | ₩54,344 | ₩52,683 | ₩53,326 | +0.05% | 136.6만 |
|---|
| 2026.05.05 | ₩54,009 | ₩55,803 | ₩53,634 | ₩55,602 | +2.95% | 124.4만 |
|---|
| 2026.05.04 | ₩53,955 | ₩54,638 | ₩53,085 | ₩54,424 | +0.87% | 95.4만 |
|---|
| 2026.05.01 | ₩53,554 | ₩54,424 | ₩52,643 | ₩54,129 | +1.08% | 99.8만 |
|---|
| 2026.04.30 | ₩53,821 | ₩55,080 | ₩53,433 | ₩54,062 | +0.45% | 132만 |
|---|
| 2026.04.29 | ₩53,232 | ₩55,026 | ₩52,750 | ₩54,959 | +3.24% | 108만 |
|---|
| 2026.04.28 | ₩52,349 | ₩53,139 | ₩51,800 | ₩52,603 | +0.49% | 90.3만 |
|---|
| 2026.04.27 | ₩51,813 | ₩52,282 | ₩51,371 | ₩51,760 | -0.10% | 99.9만 |
|---|
| 2026.04.24 | ₩51,452 | ₩51,934 | ₩50,541 | ₩51,358 | -0.18% | 132.5만 |
|---|
| 2026.04.23 | ₩48,680 | ₩50,421 | ₩48,279 | ₩50,314 | +3.36% | 92만 |
|---|
| 2026.04.22 | ₩47,984 | ₩49,162 | ₩47,756 | ₩48,747 | +1.59% | 89.3만 |
|---|
| 2026.04.21 | ₩45,333 | ₩47,730 | ₩45,239 | ₩47,703 | +5.23% | 166.1만 |
|---|
| 2026.04.20 | ₩45,092 | ₩45,454 | ₩44,182 | ₩45,079 | -0.03% | 80.2만 |
|---|
| 2026.04.17 | ₩45,293 | ₩45,360 | ₩43,834 | ₩45,039 | -0.56% | 140.9만 |
|---|
| 2026.04.16 | ₩46,190 | ₩47,502 | ₩46,190 | ₩46,779 | +1.28% | 99.2만 |
|---|
| 2026.04.15 | ₩45,628 | ₩47,100 | ₩45,574 | ₩46,203 | +1.26% | 81만 |
|---|
| 2026.04.14 | ₩47,582 | ₩48,024 | ₩45,588 | ₩45,668 | -4.02% | 124.3만 |
|---|
| 2026.04.13 | ₩46,926 | ₩48,466 | ₩46,926 | ₩47,850 | +1.97% | 100.1만 |
|---|
| 2026.04.10 | ₩46,712 | ₩47,368 | ₩46,284 | ₩46,431 | -0.60% | 58.1만 |
|---|
| 2026.04.09 | ₩47,422 | ₩48,493 | ₩47,047 | ₩47,154 | -0.56% | 138.9만 |
|---|
| 2026.04.08 | ₩45,668 | ₩47,422 | ₩45,172 | ₩47,341 | +3.66% | 171만 |
|---|
| 2026.04.07 | ₩47,074 | ₩48,238 | ₩47,033 | ₩48,038 | +2.05% | 101.3만 |
|---|
| 2026.04.06 | ₩46,190 | ₩47,154 | ₩46,150 | ₩46,752 | +1.22% | 65.5만 |
|---|
| 2026.04.02 | ₩47,100 | ₩47,850 | ₩45,989 | ₩46,605 | -1.05% | 73.5만 |
|---|
| 2026.04.01 | ₩47,489 | ₩47,997 | ₩45,828 | ₩46,244 | -2.62% | 129.2만 |
|---|
| 2026.03.31 | ₩48,051 | ₩49,002 | ₩47,100 | ₩48,238 | +0.39% | 152.8만 |
|---|
| 2026.03.30 | ₩49,202 | ₩49,283 | ₩47,623 | ₩47,984 | -2.48% | 92.7만 |
|---|
| 2026.03.27 | ₩49,296 | ₩50,046 | ₩48,105 | ₩48,399 | -1.82% | 181.7만 |
|---|
| 2026.03.26 | ₩48,680 | ₩49,725 | ₩48,493 | ₩49,470 | +1.62% | 117.2만 |
|---|
| 2026.03.25 | ₩49,363 | ₩50,247 | ₩48,225 | ₩48,680 | -1.38% | 177.7만 |
|---|
| 2026.03.24 | ₩49,698 | ₩50,702 | ₩49,176 | ₩49,912 | +0.43% | 156.8만 |
|---|
| 2026.03.23 | ₩48,279 | ₩50,407 | ₩48,279 | ₩49,711 | +2.97% | 154.7만 |
|---|
| 2026.03.20 | ₩49,309 | ₩49,537 | ₩48,078 | ₩48,841 | -0.95% | 238.1만 |
|---|
| 2026.03.19 | ₩48,038 | ₩49,484 | ₩47,823 | ₩48,131 | +0.20% | 205.2만 |
|---|
| 2026.03.18 | ₩47,663 | ₩48,908 | ₩47,234 | ₩48,426 | +1.60% | 154.1만 |
|---|
| 2026.03.17 | ₩47,020 | ₩48,078 | ₩46,618 | ₩47,676 | +1.40% | 116.4만 |
|---|
| 2026.03.16 | ₩46,592 | ₩48,212 | ₩45,454 | ₩46,391 | -0.43% | 167.1만 |
|---|
| 2026.03.13 | ₩45,065 | ₩48,105 | ₩44,865 | ₩47,730 | +5.91% | 150.8만 |
|---|
| 2026.03.12 | ₩46,364 | ₩46,418 | ₩44,824 | ₩45,320 | -2.25% | 115.4만 |
|---|
| 2026.03.11 | ₩46,217 | ₩46,913 | ₩45,454 | ₩46,511 | +0.64% | 115.8만 |
|---|
| 2026.03.10 | ₩45,668 | ₩47,609 | ₩45,427 | ₩46,806 | +2.49% | 183.8만 |
|---|
| 2026.03.09 | ₩45,480 | ₩46,364 | ₩44,262 | ₩46,016 | +1.18% | 161.5만 |
|---|
| 2026.03.06 | ₩45,721 | ₩46,150 | ₩44,798 | ₩45,641 | -0.18% | 129.1만 |
|---|
| 2026.03.05 | ₩45,976 | ₩46,110 | ₩44,329 | ₩45,695 | -0.61% | 148.6만 |
|---|
| 2026.03.04 | ₩45,012 | ₩46,618 | ₩44,958 | ₩45,949 | +2.08% | 118.9만 |
|---|
| 2026.03.03 | ₩46,846 | ₩46,846 | ₩44,931 | ₩45,467 | -2.94% | 153.6만 |
|---|
| 2026.03.02 | ₩48,212 | ₩48,640 | ₩46,029 | ₩46,980 | -2.55% | 154.5만 |
|---|
| 2026.02.27 | ₩46,498 | ₩47,234 | ₩45,855 | ₩47,154 | +1.41% | 166.1만 |
|---|
| 2026.02.26 | ₩45,132 | ₩46,873 | ₩44,704 | ₩46,310 | +2.61% | 117.7만 |
|---|
| 2026.02.25 | ₩47,047 | ₩47,047 | ₩44,851 | ₩45,869 | -2.50% | 112.3만 |
|---|
| 2026.02.24 | ₩47,234 | ₩47,341 | ₩46,069 | ₩46,511 | -1.53% | 125.7만 |
|---|
| 2026.02.23 | ₩47,288 | ₩47,984 | ₩46,712 | ₩47,033 | -0.54% | 158.6만 |
|---|
| 2026.02.20 | ₩47,596 | ₩47,797 | ₩46,551 | ₩47,703 | +0.23% | 164.4만 |
|---|
| 2026.02.19 | ₩46,846 | ₩48,359 | ₩46,538 | ₩48,145 | +2.77% | 197.1만 |
|---|
| 2026.02.18 | ₩45,735 | ₩46,886 | ₩45,373 | ₩46,578 | +1.84% | 170만 |
|---|
| 2026.02.17 | ₩45,012 | ₩45,226 | ₩43,606 | ₩44,597 | -0.92% | 140.8만 |
|---|
| 2026.02.13 | ₩43,298 | ₩45,253 | ₩43,097 | ₩44,449 | +2.66% | 220.7만 |
|---|
| 2026.02.12 | ₩45,708 | ₩45,895 | ₩42,763 | ₩44,008 | -3.72% | 258.7만 |
|---|
| 2026.02.11 | ₩46,859 | ₩47,261 | ₩45,748 | ₩45,949 | -1.94% | 255.9만 |
|---|
| 2026.02.10 | ₩47,663 | ₩47,730 | ₩45,601 | ₩45,828 | -3.85% | 280.1만 |
|---|
| 2026.02.09 | ₩48,198 | ₩49,055 | ₩47,315 | ₩47,810 | -0.81% | 197.7만 |
|---|
| 2026.02.06 | ₩45,762 | ₩48,560 | ₩45,092 | ₩48,158 | +5.24% | 214만 |
|---|
| 2026.02.05 | ₩45,654 | ₩47,448 | ₩44,316 | ₩46,230 | +1.26% | 397.7만 |
|---|
| 2026.02.04 | ₩47,797 | ₩49,176 | ₩46,551 | ₩48,747 | +1.99% | 307.7만 |
|---|
| 2026.02.03 | ₩46,069 | ₩47,716 | ₩45,949 | ₩47,515 | +3.14% | 169.5만 |
|---|
| 2026.02.02 | ₩43,927 | ₩46,458 | ₩43,887 | ₩45,855 | +4.39% | 188.7만 |
|---|
| 2026.01.30 | ₩44,302 | ₩45,494 | ₩43,619 | ₩45,360 | +2.39% | 175.8만 |
|---|
| 2026.01.29 | ₩45,521 | ₩46,458 | ₩43,887 | ₩45,119 | -0.88% | 217.7만 |
|---|
| 2026.01.28 | ₩45,226 | ₩45,413 | ₩43,285 | ₩44,316 | -2.01% | 190.8만 |
|---|
| 2026.01.27 | ₩44,048 | ₩44,771 | ₩43,552 | ₩44,610 | +1.28% | 188.3만 |
|---|
| 2026.01.26 | ₩43,740 | ₩44,503 | ₩42,602 | ₩43,459 | -0.64% | 257.2만 |
|---|
| 2026.01.23 | ₩44,824 | ₩45,654 | ₩43,151 | ₩43,245 | -3.52% | 161.1만 |
|---|
| 2026.01.22 | ₩43,847 | ₩44,851 | ₩43,459 | ₩44,088 | +0.55% | 149.2만 |
|---|
| 2026.01.21 | ₩43,847 | ₩45,119 | ₩43,700 | ₩44,195 | +0.79% | 179.2만 |
|---|
| 2026.01.20 | ₩43,245 | ₩43,780 | ₩42,575 | ₩42,816 | -0.99% | 141.8만 |
|---|
| 2026.01.16 | ₩43,432 | ₩43,686 | ₩43,097 | ₩43,352 | -0.18% | 94.6만 |
|---|
| 2026.01.15 | ₩42,602 | ₩43,740 | ₩42,040 | ₩43,204 | +1.41% | 224.2만 |
|---|
| 2026.01.14 | ₩42,240 | ₩44,142 | ₩42,200 | ₩43,204 | +2.28% | 153.6만 |
|---|
| 2026.01.13 | ₩41,638 | ₩42,428 | ₩41,263 | ₩41,866 | +0.55% | 145.8만 |
|---|
| 2026.01.12 | ₩40,701 | ₩41,049 | ₩40,112 | ₩40,942 | +0.59% | 145.2만 |
|---|
| 2026.01.09 | ₩42,187 | ₩42,937 | ₩40,995 | ₩41,009 | -2.79% | 126.9만 |
|---|
| 2026.01.08 | ₩40,902 | ₩42,736 | ₩40,460 | ₩42,053 | +2.82% | 132.3만 |
|---|
| 2026.01.07 | ₩41,584 | ₩41,825 | ₩40,085 | ₩40,674 | -2.19% | 131.5만 |
|---|
| 2026.01.06 | ₩42,040 | ₩42,468 | ₩41,156 | ₩41,584 | -1.08% | 172.2만 |
|---|
| 2026.01.05 | ₩42,575 | ₩42,575 | ₩39,014 | ₩41,732 | -1.98% | 239.9만 |
|---|
| 2026.01.02 | ₩38,532 | ₩40,620 | ₩38,144 | ₩40,085 | +4.03% | 134만 |
|---|
| 2025.12.31 | ₩39,121 | ₩39,121 | ₩38,385 | ₩38,398 | -1.85% | 99.3만 |
|---|
| 2025.12.30 | ₩38,518 | ₩39,134 | ₩38,425 | ₩38,733 | +0.56% | 97만 |
|---|
| 2025.12.29 | ₩36,872 | ₩38,371 | ₩36,872 | ₩38,237 | +3.70% | 105.2만 |
|---|
| 2025.12.26 | ₩37,474 | ₩37,581 | ₩36,939 | ₩37,287 | -0.50% | 83.8만 |
|---|
| 2025.12.24 | ₩37,488 | ₩37,929 | ₩37,126 | ₩37,461 | -0.07% | 52.5만 |
|---|
| 2025.12.23 | ₩37,903 | ₩38,237 | ₩37,421 | ₩37,608 | -0.78% | 76.5만 |
|---|
| 2025.12.22 | ₩38,157 | ₩38,786 | ₩37,688 | ₩37,849 | -0.81% | 123.1만 |
|---|
| 2025.12.19 | ₩37,260 | ₩37,956 | ₩36,858 | ₩37,407 | +0.40% | 276만 |
|---|
| 2025.12.18 | ₩38,451 | ₩38,451 | ₩36,242 | ₩37,059 | -3.62% | 155.3만 |
|---|
| 2025.12.17 | ₩37,113 | ₩37,608 | ₩36,550 | ₩37,501 | +1.05% | 147.1만 |
|---|
| 2025.12.16 | ₩38,264 | ₩38,492 | ₩36,202 | ₩36,604 | -4.34% | 210.8만 |
|---|
| 2025.12.15 | ₩39,563 | ₩39,563 | ₩38,224 | ₩38,746 | -2.06% | 181.2만 |
|---|
| 2025.12.12 | ₩40,969 | ₩40,969 | ₩39,000 | ₩39,375 | -3.89% | 171만 |
|---|
| 2025.12.11 | ₩40,272 | ₩41,558 | ₩39,911 | ₩41,303 | +2.56% | 133.1만 |
|---|
| 2025.12.10 | ₩40,607 | ₩41,410 | ₩39,630 | ₩40,754 | +0.36% | 165.4만 |
|---|
| 2025.12.09 | ₩39,402 | ₩40,165 | ₩38,933 | ₩39,830 | +1.09% | 96.8만 |
|---|
| 2025.12.08 | ₩39,563 | ₩40,071 | ₩39,174 | ₩39,228 | -0.85% | 135.7만 |
|---|
| 2025.12.05 | ₩40,005 | ₩40,460 | ₩39,830 | ₩40,005 | 0.00% | 111.3만 |
|---|
| 2025.12.04 | ₩40,085 | ₩40,433 | ₩39,683 | ₩40,259 | +0.43% | 120만 |
|---|
| 2025.12.03 | ₩39,188 | ₩40,781 | ₩39,161 | ₩40,580 | +3.55% | 138.8만 |
|---|
| 2025.12.02 | ₩37,715 | ₩38,933 | ₩37,193 | ₩38,773 | +2.80% | 144.4만 |
|---|
| 2025.12.01 | ₩37,019 | ₩38,371 | ₩37,019 | ₩37,996 | +2.64% | 135.6만 |
|---|
| 2025.11.28 | ₩37,193 | ₩37,662 | ₩36,992 | ₩37,354 | +0.43% | 44.6만 |
|---|
| 2025.11.26 | ₩37,300 | ₩38,050 | ₩36,939 | ₩37,126 | -0.47% | 151.2만 |
|---|
| 2025.11.25 | ₩35,948 | ₩37,313 | ₩35,305 | ₩36,925 | +2.72% | 165.6만 |
|---|
| 2025.11.24 | ₩35,278 | ₩36,323 | ₩34,971 | ₩35,814 | +1.52% | 193.1만 |
|---|
| 2025.11.21 | ₩35,078 | ₩36,229 | ₩34,555 | ₩35,801 | +2.06% | 162.9만 |
|---|
| 2025.11.20 | ₩36,216 | ₩37,434 | ₩34,743 | ₩34,944 | -3.51% | 233.2만 |
|---|
| 2025.11.19 | ₩35,225 | ₩36,470 | ₩34,837 | ₩36,416 | +3.38% | 223.1만 |
|---|
| 2025.11.18 | ₩33,739 | ₩36,376 | ₩32,735 | ₩35,560 | +5.40% | 359.6만 |
|---|
| 2025.11.17 | ₩37,300 | ₩37,956 | ₩36,216 | ₩36,965 | -0.90% | 290.3만 |
|---|
| 2025.11.14 | ₩35,975 | ₩37,541 | ₩35,452 | ₩37,260 | +3.57% | 243.9만 |
|---|
| 2025.11.13 | ₩35,680 | ₩36,778 | ₩35,426 | ₩36,122 | +1.24% | 192.6만 |
|---|
| 2025.11.12 | ₩37,059 | ₩37,300 | ₩35,466 | ₩35,640 | -3.83% | 152.3만 |
|---|
| 2025.11.11 | ₩36,015 | ₩37,702 | ₩36,015 | ₩37,247 | +3.42% | 153.1만 |
|---|
| 2025.11.10 | ₩35,519 | ₩36,751 | ₩34,850 | ₩35,921 | +1.13% | 100.2만 |
|---|
| 2025.11.07 | ₩35,720 | ₩35,720 | ₩34,341 | ₩35,064 | -1.84% | 185.8만 |
|---|
| 2025.11.06 | ₩34,997 | ₩35,881 | ₩34,810 | ₩35,292 | +0.84% | 89.5만 |
|---|
| 2025.11.05 | ₩35,171 | ₩35,519 | ₩34,930 | ₩35,278 | +0.30% | 119.6만 |
|---|
| 2025.11.04 | ₩34,944 | ₩35,680 | ₩34,649 | ₩34,957 | +0.04% | 123.2만 |
|---|
| 2025.11.03 | ₩34,930 | ₩36,416 | ₩34,475 | ₩36,015 | +3.10% | 149.6만 |
|---|
| 2025.10.31 | ₩35,613 | ₩35,975 | ₩34,917 | ₩35,158 | -1.28% | 120.5만 |
|---|
| 2025.10.30 | ₩35,037 | ₩36,805 | ₩35,037 | ₩35,720 | +1.95% | 199.2만 |
|---|
| 2025.10.29 | ₩34,047 | ₩35,747 | ₩33,993 | ₩35,586 | +4.52% | 250.9만 |
|---|
| 2025.10.28 | ₩33,444 | ₩33,913 | ₩32,949 | ₩33,899 | +1.36% | 139.5만 |
|---|
| 2025.10.27 | ₩34,475 | ₩34,810 | ₩33,926 | ₩34,007 | -1.36% | 113.8만 |
|---|
| 2025.10.24 | ₩34,194 | ₩34,756 | ₩34,047 | ₩34,328 | +0.39% | 155.3만 |
|---|
| 2025.10.23 | ₩32,320 | ₩34,569 | ₩32,266 | ₩34,395 | +6.42% | 200.9만 |
|---|
| 2025.10.22 | ₩31,476 | ₩32,092 | ₩31,061 | ₩31,449 | -0.09% | 150.3만 |
|---|
| 2025.10.21 | ₩31,744 | ₩32,092 | ₩31,195 | ₩31,222 | -1.64% | 116.3만 |
|---|
| 2025.10.20 | ₩30,941 | ₩31,731 | ₩30,941 | ₩31,570 | +2.03% | 84만 |
|---|
| 2025.10.17 | ₩30,807 | ₩31,610 | ₩30,526 | ₩30,941 | +0.43% | 105.7만 |
|---|
| 2025.10.16 | ₩31,315 | ₩31,315 | ₩30,285 | ₩30,954 | -1.15% | 111.8만 |
|---|
| 2025.10.15 | ₩30,793 | ₩31,677 | ₩30,405 | ₩30,994 | +0.65% | 115.1만 |
|---|
| 2025.10.14 | ₩29,709 | ₩30,606 | ₩29,709 | ₩30,418 | +2.39% | 112.2만 |
|---|
| 2025.10.13 | ₩29,910 | ₩30,592 | ₩29,133 | ₩30,566 | +2.19% | 110.5만 |
|---|
| 2025.10.10 | ₩30,646 | ₩30,954 | ₩29,093 | ₩29,254 | -4.54% | 175.7만 |
|---|