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 | ₩53,557 | ₩54,654 | ₩53,356 | ₩53,383 | -0.32% | 96.8만 |
| 2026.10.08 | ₩54,279 | ₩54,467 | ₩53,516 | ₩53,798 | -0.89% | 90.8만 |
| 2026.10.07 | ₩53,409 | ₩54,132 | ₩52,352 | ₩53,061 | -0.65% | 117.1만 |
| 2026.10.06 | ₩53,449 | ₩53,784 | ₩52,111 | ₩53,021 | -0.80% | 89.6만 |
| 2026.10.05 | ₩51,455 | ₩54,520 | ₩51,187 | ₩53,717 | +4.40% | 122.2만 |
| 2026.10.02 | ₩50,853 | ₩52,285 | ₩50,692 | ₩51,616 | +1.50% | 104.6만 |
| 2026.10.01 | ₩49,701 | ₩51,401 | ₩49,206 | ₩51,134 | +2.88% | 71.9만 |
| 2026.09.30 | ₩49,179 | ₩50,183 | ₩48,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,715 |
| +1.09% |
| 87.4만 |
| 2026.09.29 | ₩49,005 | ₩49,782 | ₩48,416 | ₩49,005 | 0.00% | 102.7만 |
|---|
| 2026.09.28 | ₩52,205 | ₩52,205 | ₩49,648 | ₩50,157 | -3.92% | 172.5만 |
|---|
| 2026.09.25 | ₩52,740 | ₩53,597 | ₩51,602 | ₩51,629 | -2.11% | 105.6만 |
|---|
| 2026.09.24 | ₩53,516 | ₩53,583 | ₩52,218 | ₩53,302 | -0.40% | 86.6만 |
|---|
| 2026.09.23 | ₩53,798 | ₩54,668 | ₩52,526 | ₩52,954 | -1.57% | 110.3만 |
|---|
| 2026.09.22 | ₩53,168 | ₩54,587 | ₩52,941 | ₩53,262 | +0.18% | 93.2만 |
|---|
| 2026.09.21 | ₩54,132 | ₩54,681 | ₩53,142 | ₩53,931 | -0.37% | 73만 |
|---|
| 2026.09.18 | ₩55,364 | ₩55,578 | ₩54,748 | ₩54,761 | -1.09% | 265.8만 |
|---|
| 2026.09.17 | ₩55,966 | ₩57,157 | ₩55,257 | ₩55,498 | -0.84% | 97.2만 |
|---|
| 2026.09.16 | ₩57,706 | ₩58,375 | ₩55,096 | ₩55,765 | -3.36% | 125.9만 |
|---|
| 2026.09.15 | ₩57,358 | ₩58,268 | ₩57,358 | ₩58,161 | +1.40% | 102만 |
|---|
| 2026.09.14 | ₩59,540 | ₩59,540 | ₩56,408 | ₩57,064 | -4.16% | 120만 |
|---|
| 2026.09.11 | ₩59,540 | ₩60,129 | ₩58,563 | ₩58,951 | -0.99% | 70.9만 |
|---|
| 2026.09.10 | ₩60,236 | ₩60,370 | ₩58,349 | ₩59,647 | -0.98% | 116.1만 |
|---|
| 2026.09.09 | ₩60,196 | ₩61,026 | ₩58,831 | ₩59,179 | -1.69% | 116.8만 |
|---|
| 2026.09.08 | ₩60,156 | ₩60,986 | ₩58,416 | ₩58,509 | -2.74% | 132.1만 |
|---|
| 2026.09.04 | ₩59,687 | ₩59,995 | ₩58,898 | ₩59,379 | -0.52% | 86.4만 |
|---|
| 2026.09.03 | ₩63,904 | ₩64,252 | ₩60,183 | ₩60,263 | -5.70% | 113.5만 |
|---|
| 2026.09.02 | ₩61,146 | ₩64,479 | ₩60,691 | ₩63,770 | +4.29% | 198.2만 |
|---|
| 2026.09.01 | ₩59,500 | ₩62,284 | ₩58,898 | ₩61,856 | +3.96% | 227.5만 |
|---|
| 2026.08.31 | ₩58,375 | ₩60,209 | ₩57,840 | ₩58,335 | -0.07% | 152.1만 |
|---|
| 2026.08.28 | ₩56,675 | ₩57,425 | ₩56,140 | ₩56,957 | +0.50% | 95.3만 |
|---|
| 2026.08.27 | ₩55,498 | ₩57,733 | ₩54,922 | ₩56,783 | +2.32% | 266.8만 |
|---|
| 2026.08.26 | ₩55,564 | ₩56,368 | ₩54,681 | ₩55,417 | -0.26% | 150.5만 |
|---|
| 2026.08.25 | ₩55,832 | ₩56,756 | ₩55,645 | ₩56,327 | +0.89% | 101.8만 |
|---|
| 2026.08.24 | ₩57,546 | ₩58,001 | ₩56,274 | ₩56,876 | -1.16% | 62.2만 |
|---|
| 2026.08.21 | ₩59,339 | ₩60,102 | ₩57,934 | ₩58,295 | -1.76% | 92.9만 |
|---|
| 2026.08.20 | ₩59,138 | ₩59,527 | ₩58,402 | ₩59,031 | -0.18% | 100.9만 |
|---|
| 2026.08.19 | ₩59,379 | ₩59,915 | ₩58,201 | ₩58,576 | -1.35% | 75.7만 |
|---|
| 2026.08.18 | ₩60,236 | ₩60,236 | ₩59,072 | ₩59,152 | -1.80% | 93.2만 |
|---|
| 2026.08.17 | ₩59,674 | ₩59,968 | ₩58,670 | ₩59,861 | +0.31% | 105.5만 |
|---|
| 2026.08.14 | ₩58,121 | ₩59,768 | ₩57,786 | ₩59,165 | +1.80% | 97만 |
|---|
| 2026.08.13 | ₩56,501 | ₩58,148 | ₩56,368 | ₩57,653 | +2.04% | 120만 |
|---|
| 2026.08.12 | ₩56,368 | ₩57,746 | ₩55,725 | ₩57,519 | +2.04% | 153.2만 |
|---|
| 2026.08.11 | ₩55,765 | ₩57,546 | ₩55,109 | ₩56,970 | +2.16% | 264.6만 |
|---|
| 2026.08.10 | ₩51,067 | ₩56,100 | ₩50,853 | ₩56,046 | +9.75% | 359.7만 |
|---|
| 2026.08.07 | ₩49,112 | ₩50,157 | ₩48,791 | ₩49,661 | +1.12% | 129.7만 |
|---|
| 2026.08.06 | ₩47,546 | ₩50,679 | ₩46,020 | ₩49,621 | +4.36% | 258.5만 |
|---|
| 2026.08.05 | ₩46,355 | ₩46,355 | ₩44,535 | ₩44,548 | -3.90% | 87.5만 |
|---|
| 2026.08.04 | ₩45,887 | ₩46,502 | ₩45,070 | ₩46,168 | +0.61% | 106.4만 |
|---|
| 2026.08.03 | ₩45,324 | ₩45,806 | ₩44,575 | ₩45,726 | +0.89% | 103.4만 |
|---|
| 2026.07.31 | ₩45,418 | ₩46,583 | ₩45,043 | ₩46,275 | +1.89% | 82.4만 |
|---|
| 2026.07.30 | ₩45,431 | ₩45,498 | ₩44,481 | ₩45,204 | -0.50% | 89.1만 |
|---|
| 2026.07.29 | ₩45,887 | ₩46,208 | ₩44,521 | ₩44,789 | -2.39% | 112.1만 |
|---|
| 2026.07.28 | ₩45,512 | ₩45,512 | ₩43,611 | ₩44,320 | -2.62% | 110.8만 |
|---|
| 2026.07.27 | ₩46,301 | ₩47,305 | ₩44,950 | ₩45,016 | -2.78% | 101.7만 |
|---|
| 2026.07.24 | ₩46,864 | ₩48,095 | ₩46,663 | ₩47,305 | +0.94% | 90.9만 |
|---|
| 2026.07.23 | ₩47,935 | ₩48,283 | ₩46,743 | ₩46,944 | -2.07% | 74.4만 |
|---|
| 2026.07.22 | ₩46,770 | ₩47,546 | ₩46,690 | ₩47,172 | +0.86% | 113.1만 |
|---|
| 2026.07.21 | ₩45,565 | ₩46,529 | ₩45,016 | ₩46,301 | +1.62% | 72.5만 |
|---|
| 2026.07.20 | ₩45,351 | ₩45,940 | ₩45,070 | ₩45,097 | -0.56% | 61.6만 |
|---|
| 2026.07.17 | ₩45,485 | ₩45,873 | ₩44,735 | ₩45,699 | +0.47% | 109.5만 |
|---|
| 2026.07.16 | ₩44,253 | ₩45,632 | ₩44,253 | ₩44,735 | +1.09% | 96.1만 |
|---|
| 2026.07.15 | ₩45,231 | ₩45,592 | ₩43,638 | ₩44,695 | -1.18% | 111.4만 |
|---|
| 2026.07.14 | ₩46,154 | ₩46,409 | ₩44,816 | ₩45,164 | -2.15% | 86.3만 |
|---|
| 2026.07.13 | ₩45,298 | ₩46,368 | ₩45,164 | ₩45,472 | +0.38% | 118.8만 |
|---|
| 2026.07.10 | ₩44,280 | ₩44,682 | ₩44,013 | ₩44,615 | +0.76% | 103.7만 |
|---|
| 2026.07.09 | ₩43,758 | ₩44,066 | ₩43,022 | ₩43,838 | +0.18% | 85.9만 |
|---|
| 2026.07.08 | ₩43,022 | ₩44,655 | ₩43,022 | ₩44,173 | +2.68% | 127.5만 |
|---|
| 2026.07.07 | ₩41,576 | ₩43,089 | ₩41,376 | ₩42,607 | +2.48% | 174.8만 |
|---|
| 2026.07.06 | ₩41,563 | ₩42,580 | ₩40,693 | ₩40,867 | -1.67% | 130.8만 |
|---|
| 2026.07.02 | ₩41,724 | ₩42,433 | ₩41,402 | ₩41,898 | +0.42% | 130.2만 |
|---|
| 2026.07.01 | ₩44,013 | ₩44,441 | ₩41,161 | ₩41,389 | -5.96% | 155.4만 |
|---|
| 2026.06.30 | ₩44,668 | ₩45,190 | ₩43,798 | ₩43,825 | -1.89% | 101.5만 |
|---|
| 2026.06.29 | ₩44,427 | ₩45,445 | ₩44,240 | ₩44,642 | +0.48% | 119.5만 |
|---|
| 2026.06.26 | ₩44,976 | ₩45,364 | ₩44,079 | ₩45,244 | +0.60% | 347.4만 |
|---|
| 2026.06.25 | ₩43,450 | ₩45,739 | ₩43,276 | ₩45,525 | +4.78% | 138.1만 |
|---|
| 2026.06.24 | ₩46,382 | ₩46,556 | ₩43,571 | ₩43,852 | -5.45% | 177.4만 |
|---|
| 2026.06.23 | ₩46,824 | ₩48,015 | ₩46,529 | ₩47,640 | +1.74% | 88.7만 |
|---|
| 2026.06.22 | ₩46,984 | ₩47,506 | ₩45,672 | ₩47,453 | +1.00% | 81.8만 |
|---|
| 2026.06.18 | ₩47,827 | ₩47,827 | ₩45,204 | ₩46,810 | -2.13% | 214.2만 |
|---|
| 2026.06.17 | ₩48,805 | ₩49,005 | ₩47,613 | ₩47,894 | -1.87% | 76.4만 |
|---|
| 2026.06.16 | ₩48,979 | ₩49,715 | ₩48,216 | ₩48,671 | -0.63% | 142.8만 |
|---|
| 2026.06.15 | ₩50,491 | ₩51,522 | ₩49,487 | ₩49,527 | -1.91% | 185.9만 |
|---|
| 2026.06.12 | ₩52,057 | ₩53,516 | ₩52,044 | ₩52,539 | +0.93% | 69.1만 |
|---|
| 2026.06.11 | ₩53,543 | ₩53,905 | ₩51,883 | ₩52,459 | -2.03% | 84.6만 |
|---|
| 2026.06.10 | ₩51,388 | ₩52,874 | ₩51,013 | ₩52,700 | +2.55% | 89만 |
|---|
| 2026.06.09 | ₩52,031 | ₩52,365 | ₩49,461 | ₩50,746 | -2.47% | 103.1만 |
|---|
| 2026.06.08 | ₩51,455 | ₩53,142 | ₩51,040 | ₩52,392 | +1.82% | 134.9만 |
|---|
| 2026.06.05 | ₩53,008 | ₩53,008 | ₩50,076 | ₩50,143 | -5.40% | 70.9만 |
|---|
| 2026.06.04 | ₩50,759 | ₩53,396 | ₩50,652 | ₩53,008 | +4.43% | 115.7만 |
|---|
| 2026.06.03 | ₩52,874 | ₩53,101 | ₩51,335 | ₩51,455 | -2.68% | 139.5만 |
|---|
| 2026.06.02 | ₩52,111 | ₩53,583 | ₩52,111 | ₩52,687 | +1.10% | 97만 |
|---|
| 2026.06.01 | ₩52,164 | ₩52,927 | ₩51,388 | ₩52,512 | +0.67% | 120.8만 |
|---|
| 2026.05.29 | ₩50,679 | ₩51,321 | ₩50,371 | ₩51,067 | +0.77% | 141.3만 |
|---|
| 2026.05.28 | ₩51,723 | ₩52,071 | ₩49,594 | ₩50,960 | -1.48% | 128만 |
|---|
| 2026.05.27 | ₩52,887 | ₩52,887 | ₩51,335 | ₩51,522 | -2.58% | 108.6만 |
|---|
| 2026.05.26 | ₩53,302 | ₩54,842 | ₩52,553 | ₩53,878 | +1.08% | 113.8만 |
|---|
| 2026.05.22 | ₩53,008 | ₩53,543 | ₩52,151 | ₩53,383 | +0.71% | 98.3만 |
|---|
| 2026.05.21 | ₩54,681 | ₩55,404 | ₩52,004 | ₩53,021 | -3.04% | 91.4만 |
|---|
| 2026.05.20 | ₩55,310 | ₩55,658 | ₩53,851 | ₩54,721 | -1.06% | 89.2만 |
|---|
| 2026.05.19 | ₩55,805 | ₩55,979 | ₩54,494 | ₩54,815 | -1.78% | 104.3만 |
|---|
| 2026.05.18 | ₩52,405 | ₩55,926 | ₩52,031 | ₩55,591 | +6.08% | 191.1만 |
|---|
| 2026.05.15 | ₩52,847 | ₩52,887 | ₩51,790 | ₩52,874 | +0.05% | 115.8만 |
|---|
| 2026.05.14 | ₩51,669 | ₩53,222 | ₩51,562 | ₩52,727 | +2.05% | 82.8만 |
|---|
| 2026.05.13 | ₩52,526 | ₩52,526 | ₩50,384 | ₩51,187 | -2.55% | 98.4만 |
|---|
| 2026.05.12 | ₩52,057 | ₩52,606 | ₩51,147 | ₩52,432 | +0.72% | 78.9만 |
|---|
| 2026.05.11 | ₩51,268 | ₩52,365 | ₩50,879 | ₩51,709 | +0.86% | 104.8만 |
|---|
| 2026.05.08 | ₩49,166 | ₩50,920 | ₩48,162 | ₩50,572 | +2.86% | 131.6만 |
|---|
| 2026.05.07 | ₩50,036 | ₩51,335 | ₩47,426 | ₩49,394 | -1.28% | 286.6만 |
|---|
| 2026.05.06 | ₩53,289 | ₩54,333 | ₩52,673 | ₩53,316 | +0.05% | 136.6만 |
|---|
| 2026.05.05 | ₩53,998 | ₩55,792 | ₩53,624 | ₩55,591 | +2.95% | 124.4만 |
|---|
| 2026.05.04 | ₩53,945 | ₩54,627 | ₩53,075 | ₩54,413 | +0.87% | 95.4만 |
|---|
| 2026.05.01 | ₩53,543 | ₩54,413 | ₩52,633 | ₩54,119 | +1.08% | 99.8만 |
|---|
| 2026.04.30 | ₩53,811 | ₩55,069 | ₩53,423 | ₩54,052 | +0.45% | 132만 |
|---|
| 2026.04.29 | ₩53,222 | ₩55,016 | ₩52,740 | ₩54,949 | +3.24% | 108만 |
|---|
| 2026.04.28 | ₩52,338 | ₩53,128 | ₩51,790 | ₩52,593 | +0.49% | 90.3만 |
|---|
| 2026.04.27 | ₩51,803 | ₩52,272 | ₩51,361 | ₩51,750 | -0.10% | 99.9만 |
|---|
| 2026.04.24 | ₩51,442 | ₩51,924 | ₩50,531 | ₩51,348 | -0.18% | 132.5만 |
|---|
| 2026.04.23 | ₩48,671 | ₩50,411 | ₩48,269 | ₩50,304 | +3.36% | 92만 |
|---|
| 2026.04.22 | ₩47,975 | ₩49,153 | ₩47,747 | ₩48,738 | +1.59% | 89.3만 |
|---|
| 2026.04.21 | ₩45,324 | ₩47,720 | ₩45,231 | ₩47,694 | +5.23% | 166.1만 |
|---|
| 2026.04.20 | ₩45,083 | ₩45,445 | ₩44,173 | ₩45,070 | -0.03% | 80.2만 |
|---|
| 2026.04.17 | ₩45,284 | ₩45,351 | ₩43,825 | ₩45,030 | -0.56% | 140.9만 |
|---|
| 2026.04.16 | ₩46,181 | ₩47,493 | ₩46,181 | ₩46,770 | +1.28% | 99.2만 |
|---|
| 2026.04.15 | ₩45,619 | ₩47,091 | ₩45,565 | ₩46,194 | +1.26% | 81만 |
|---|
| 2026.04.14 | ₩47,573 | ₩48,015 | ₩45,579 | ₩45,659 | -4.02% | 124.3만 |
|---|
| 2026.04.13 | ₩46,917 | ₩48,457 | ₩46,917 | ₩47,841 | +1.97% | 100.1만 |
|---|
| 2026.04.10 | ₩46,703 | ₩47,359 | ₩46,275 | ₩46,422 | -0.60% | 58.1만 |
|---|
| 2026.04.09 | ₩47,413 | ₩48,483 | ₩47,038 | ₩47,145 | -0.56% | 138.9만 |
|---|
| 2026.04.08 | ₩45,659 | ₩47,413 | ₩45,164 | ₩47,332 | +3.66% | 171만 |
|---|
| 2026.04.07 | ₩47,064 | ₩48,229 | ₩47,024 | ₩48,028 | +2.05% | 101.3만 |
|---|
| 2026.04.06 | ₩46,181 | ₩47,145 | ₩46,141 | ₩46,743 | +1.22% | 65.5만 |
|---|
| 2026.04.02 | ₩47,091 | ₩47,841 | ₩45,980 | ₩46,596 | -1.05% | 73.5만 |
|---|
| 2026.04.01 | ₩47,479 | ₩47,988 | ₩45,820 | ₩46,235 | -2.62% | 129.2만 |
|---|
| 2026.03.31 | ₩48,042 | ₩48,992 | ₩47,091 | ₩48,229 | +0.39% | 152.8만 |
|---|
| 2026.03.30 | ₩49,193 | ₩49,273 | ₩47,613 | ₩47,975 | -2.48% | 92.7만 |
|---|
| 2026.03.27 | ₩49,287 | ₩50,036 | ₩48,095 | ₩48,390 | -1.82% | 181.7만 |
|---|
| 2026.03.26 | ₩48,671 | ₩49,715 | ₩48,483 | ₩49,461 | +1.62% | 117.2만 |
|---|
| 2026.03.25 | ₩49,353 | ₩50,237 | ₩48,216 | ₩48,671 | -1.38% | 177.7만 |
|---|
| 2026.03.24 | ₩49,688 | ₩50,692 | ₩49,166 | ₩49,902 | +0.43% | 156.8만 |
|---|
| 2026.03.23 | ₩48,269 | ₩50,398 | ₩48,269 | ₩49,701 | +2.97% | 154.7만 |
|---|
| 2026.03.20 | ₩49,300 | ₩49,527 | ₩48,068 | ₩48,831 | -0.95% | 238.1만 |
|---|
| 2026.03.19 | ₩48,028 | ₩49,474 | ₩47,814 | ₩48,122 | +0.20% | 205.2만 |
|---|
| 2026.03.18 | ₩47,653 | ₩48,898 | ₩47,225 | ₩48,416 | +1.60% | 154.1만 |
|---|
| 2026.03.17 | ₩47,011 | ₩48,068 | ₩46,609 | ₩47,667 | +1.40% | 116.4만 |
|---|
| 2026.03.16 | ₩46,583 | ₩48,202 | ₩45,445 | ₩46,382 | -0.43% | 167.1만 |
|---|
| 2026.03.13 | ₩45,057 | ₩48,095 | ₩44,856 | ₩47,720 | +5.91% | 150.8만 |
|---|
| 2026.03.12 | ₩46,355 | ₩46,409 | ₩44,816 | ₩45,311 | -2.25% | 115.4만 |
|---|
| 2026.03.11 | ₩46,208 | ₩46,904 | ₩45,445 | ₩46,502 | +0.64% | 115.8만 |
|---|
| 2026.03.10 | ₩45,659 | ₩47,600 | ₩45,418 | ₩46,797 | +2.49% | 183.8만 |
|---|
| 2026.03.09 | ₩45,472 | ₩46,355 | ₩44,253 | ₩46,007 | +1.18% | 161.5만 |
|---|
| 2026.03.06 | ₩45,713 | ₩46,141 | ₩44,789 | ₩45,632 | -0.18% | 129.1만 |
|---|
| 2026.03.05 | ₩45,967 | ₩46,101 | ₩44,320 | ₩45,686 | -0.61% | 148.6만 |
|---|
| 2026.03.04 | ₩45,003 | ₩46,609 | ₩44,950 | ₩45,940 | +2.08% | 118.9만 |
|---|
| 2026.03.03 | ₩46,837 | ₩46,837 | ₩44,923 | ₩45,458 | -2.94% | 153.6만 |
|---|
| 2026.03.02 | ₩48,202 | ₩48,631 | ₩46,020 | ₩46,971 | -2.55% | 154.5만 |
|---|
| 2026.02.27 | ₩46,489 | ₩47,225 | ₩45,846 | ₩47,145 | +1.41% | 166.1만 |
|---|
| 2026.02.26 | ₩45,124 | ₩46,864 | ₩44,695 | ₩46,301 | +2.61% | 117.7만 |
|---|
| 2026.02.25 | ₩47,038 | ₩47,038 | ₩44,842 | ₩45,860 | -2.50% | 112.3만 |
|---|
| 2026.02.24 | ₩47,225 | ₩47,332 | ₩46,061 | ₩46,502 | -1.53% | 125.7만 |
|---|
| 2026.02.23 | ₩47,279 | ₩47,975 | ₩46,703 | ₩47,024 | -0.54% | 158.6만 |
|---|
| 2026.02.20 | ₩47,587 | ₩47,787 | ₩46,542 | ₩47,694 | +0.23% | 164.4만 |
|---|
| 2026.02.19 | ₩46,837 | ₩48,350 | ₩46,529 | ₩48,135 | +2.77% | 197.1만 |
|---|
| 2026.02.18 | ₩45,726 | ₩46,877 | ₩45,364 | ₩46,569 | +1.84% | 170만 |
|---|
| 2026.02.17 | ₩45,003 | ₩45,217 | ₩43,598 | ₩44,588 | -0.92% | 140.8만 |
|---|
| 2026.02.13 | ₩43,290 | ₩45,244 | ₩43,089 | ₩44,441 | +2.66% | 220.7만 |
|---|
| 2026.02.12 | ₩45,699 | ₩45,887 | ₩42,754 | ₩43,999 | -3.72% | 258.7만 |
|---|
| 2026.02.11 | ₩46,850 | ₩47,252 | ₩45,739 | ₩45,940 | -1.94% | 255.9만 |
|---|
| 2026.02.10 | ₩47,653 | ₩47,720 | ₩45,592 | ₩45,820 | -3.85% | 280.1만 |
|---|
| 2026.02.09 | ₩48,189 | ₩49,046 | ₩47,305 | ₩47,801 | -0.81% | 197.7만 |
|---|
| 2026.02.06 | ₩45,753 | ₩48,550 | ₩45,083 | ₩48,149 | +5.24% | 214만 |
|---|
| 2026.02.05 | ₩45,646 | ₩47,439 | ₩44,307 | ₩46,221 | +1.26% | 397.7만 |
|---|
| 2026.02.04 | ₩47,787 | ₩49,166 | ₩46,542 | ₩48,738 | +1.99% | 307.7만 |
|---|
| 2026.02.03 | ₩46,061 | ₩47,707 | ₩45,940 | ₩47,506 | +3.14% | 169.5만 |
|---|
| 2026.02.02 | ₩43,919 | ₩46,449 | ₩43,879 | ₩45,846 | +4.39% | 188.7만 |
|---|
| 2026.01.30 | ₩44,294 | ₩45,485 | ₩43,611 | ₩45,351 | +2.39% | 175.8만 |
|---|
| 2026.01.29 | ₩45,512 | ₩46,449 | ₩43,879 | ₩45,110 | -0.88% | 217.7만 |
|---|
| 2026.01.28 | ₩45,217 | ₩45,405 | ₩43,276 | ₩44,307 | -2.01% | 190.8만 |
|---|
| 2026.01.27 | ₩44,039 | ₩44,762 | ₩43,544 | ₩44,601 | +1.28% | 188.3만 |
|---|
| 2026.01.26 | ₩43,731 | ₩44,494 | ₩42,594 | ₩43,450 | -0.64% | 257.2만 |
|---|
| 2026.01.23 | ₩44,816 | ₩45,646 | ₩43,142 | ₩43,236 | -3.52% | 161.1만 |
|---|
| 2026.01.22 | ₩43,838 | ₩44,842 | ₩43,450 | ₩44,079 | +0.55% | 149.2만 |
|---|
| 2026.01.21 | ₩43,838 | ₩45,110 | ₩43,691 | ₩44,187 | +0.79% | 179.2만 |
|---|
| 2026.01.20 | ₩43,236 | ₩43,772 | ₩42,567 | ₩42,808 | -0.99% | 141.8만 |
|---|
| 2026.01.16 | ₩43,424 | ₩43,678 | ₩43,089 | ₩43,343 | -0.18% | 94.6만 |
|---|
| 2026.01.15 | ₩42,594 | ₩43,731 | ₩42,031 | ₩43,196 | +1.41% | 224.2만 |
|---|
| 2026.01.14 | ₩42,232 | ₩44,133 | ₩42,192 | ₩43,196 | +2.28% | 153.6만 |
|---|
| 2026.01.13 | ₩41,630 | ₩42,420 | ₩41,255 | ₩41,857 | +0.55% | 145.8만 |
|---|
| 2026.01.12 | ₩40,693 | ₩41,041 | ₩40,104 | ₩40,934 | +0.59% | 145.2만 |
|---|
| 2026.01.09 | ₩42,179 | ₩42,928 | ₩40,987 | ₩41,001 | -2.79% | 126.9만 |
|---|
| 2026.01.08 | ₩40,894 | ₩42,727 | ₩40,452 | ₩42,045 | +2.82% | 132.3만 |
|---|
| 2026.01.07 | ₩41,576 | ₩41,817 | ₩40,077 | ₩40,666 | -2.19% | 131.5만 |
|---|
| 2026.01.06 | ₩42,031 | ₩42,460 | ₩41,148 | ₩41,576 | -1.08% | 172.2만 |
|---|
| 2026.01.05 | ₩42,567 | ₩42,567 | ₩39,006 | ₩41,724 | -1.98% | 239.9만 |
|---|
| 2026.01.02 | ₩38,524 | ₩40,613 | ₩38,136 | ₩40,077 | +4.03% | 134만 |
|---|
| 2025.12.31 | ₩39,113 | ₩39,113 | ₩38,377 | ₩38,390 | -1.85% | 99.3만 |
|---|
| 2025.12.30 | ₩38,511 | ₩39,127 | ₩38,417 | ₩38,725 | +0.56% | 97만 |
|---|
| 2025.12.29 | ₩36,864 | ₩38,364 | ₩36,864 | ₩38,230 | +3.70% | 105.2만 |
|---|
| 2025.12.26 | ₩37,467 | ₩37,574 | ₩36,931 | ₩37,279 | -0.50% | 83.8만 |
|---|
| 2025.12.24 | ₩37,480 | ₩37,922 | ₩37,119 | ₩37,453 | -0.07% | 52.5만 |
|---|
| 2025.12.23 | ₩37,895 | ₩38,230 | ₩37,413 | ₩37,601 | -0.78% | 76.5만 |
|---|
| 2025.12.22 | ₩38,150 | ₩38,779 | ₩37,681 | ₩37,842 | -0.81% | 123.1만 |
|---|
| 2025.12.19 | ₩37,253 | ₩37,949 | ₩36,851 | ₩37,400 | +0.40% | 276만 |
|---|
| 2025.12.18 | ₩38,444 | ₩38,444 | ₩36,235 | ₩37,052 | -3.62% | 155.3만 |
|---|
| 2025.12.17 | ₩37,105 | ₩37,601 | ₩36,543 | ₩37,494 | +1.05% | 147.1만 |
|---|
| 2025.12.16 | ₩38,257 | ₩38,484 | ₩36,195 | ₩36,597 | -4.34% | 210.8만 |
|---|
| 2025.12.15 | ₩39,555 | ₩39,555 | ₩38,216 | ₩38,739 | -2.06% | 181.2만 |
|---|
| 2025.12.12 | ₩40,961 | ₩40,961 | ₩38,993 | ₩39,368 | -3.89% | 171만 |
|---|
| 2025.12.11 | ₩40,264 | ₩41,550 | ₩39,903 | ₩41,295 | +2.56% | 133.1만 |
|---|
| 2025.12.10 | ₩40,599 | ₩41,402 | ₩39,622 | ₩40,746 | +0.36% | 165.4만 |
|---|
| 2025.12.09 | ₩39,394 | ₩40,157 | ₩38,926 | ₩39,823 | +1.09% | 96.8만 |
|---|
| 2025.12.08 | ₩39,555 | ₩40,064 | ₩39,167 | ₩39,220 | -0.85% | 135.7만 |
|---|
| 2025.12.05 | ₩39,997 | ₩40,452 | ₩39,823 | ₩39,997 | 0.00% | 111.3만 |
|---|
| 2025.12.04 | ₩40,077 | ₩40,425 | ₩39,676 | ₩40,251 | +0.43% | 120만 |
|---|
| 2025.12.03 | ₩39,180 | ₩40,773 | ₩39,153 | ₩40,572 | +3.55% | 138.8만 |
|---|
| 2025.12.02 | ₩37,708 | ₩38,926 | ₩37,186 | ₩38,765 | +2.80% | 144.4만 |
|---|
| 2025.12.01 | ₩37,012 | ₩38,364 | ₩37,012 | ₩37,989 | +2.64% | 135.6만 |
|---|
| 2025.11.28 | ₩37,186 | ₩37,654 | ₩36,985 | ₩37,346 | +0.43% | 44.6만 |
|---|
| 2025.11.26 | ₩37,293 | ₩38,042 | ₩36,931 | ₩37,119 | -0.47% | 151.2만 |
|---|
| 2025.11.25 | ₩35,941 | ₩37,306 | ₩35,298 | ₩36,918 | +2.72% | 165.6만 |
|---|
| 2025.11.24 | ₩35,272 | ₩36,316 | ₩34,964 | ₩35,807 | +1.52% | 193.1만 |
|---|
| 2025.11.21 | ₩35,071 | ₩36,222 | ₩34,549 | ₩35,794 | +2.06% | 162.9만 |
|---|
| 2025.11.20 | ₩36,209 | ₩37,427 | ₩34,736 | ₩34,937 | -3.51% | 233.2만 |
|---|
| 2025.11.19 | ₩35,218 | ₩36,463 | ₩34,830 | ₩36,409 | +3.38% | 223.1만 |
|---|
| 2025.11.18 | ₩33,732 | ₩36,369 | ₩32,728 | ₩35,553 | +5.40% | 359.6만 |
|---|
| 2025.11.17 | ₩37,293 | ₩37,949 | ₩36,209 | ₩36,958 | -0.90% | 290.3만 |
|---|
| 2025.11.14 | ₩35,968 | ₩37,534 | ₩35,446 | ₩37,253 | +3.57% | 243.9만 |
|---|
| 2025.11.13 | ₩35,673 | ₩36,771 | ₩35,419 | ₩36,115 | +1.24% | 192.6만 |
|---|
| 2025.11.12 | ₩37,052 | ₩37,293 | ₩35,459 | ₩35,633 | -3.83% | 152.3만 |
|---|
| 2025.11.11 | ₩36,008 | ₩37,694 | ₩36,008 | ₩37,239 | +3.42% | 153.1만 |
|---|
| 2025.11.10 | ₩35,513 | ₩36,744 | ₩34,843 | ₩35,914 | +1.13% | 100.2만 |
|---|
| 2025.11.07 | ₩35,713 | ₩35,713 | ₩34,335 | ₩35,057 | -1.84% | 185.8만 |
|---|
| 2025.11.06 | ₩34,990 | ₩35,874 | ₩34,803 | ₩35,285 | +0.84% | 89.5만 |
|---|
| 2025.11.05 | ₩35,164 | ₩35,513 | ₩34,924 | ₩35,272 | +0.30% | 119.6만 |
|---|
| 2025.11.04 | ₩34,937 | ₩35,673 | ₩34,642 | ₩34,950 | +0.04% | 123.2만 |
|---|
| 2025.11.03 | ₩34,924 | ₩36,409 | ₩34,468 | ₩36,008 | +3.10% | 149.6만 |
|---|
| 2025.10.31 | ₩35,606 | ₩35,968 | ₩34,910 | ₩35,151 | -1.28% | 120.5만 |
|---|
| 2025.10.30 | ₩35,031 | ₩36,798 | ₩35,031 | ₩35,713 | +1.95% | 199.2만 |
|---|
| 2025.10.29 | ₩34,040 | ₩35,740 | ₩33,987 | ₩35,579 | +4.52% | 250.9만 |
|---|
| 2025.10.28 | ₩33,438 | ₩33,906 | ₩32,942 | ₩33,893 | +1.36% | 139.5만 |
|---|
| 2025.10.27 | ₩34,468 | ₩34,803 | ₩33,920 | ₩34,000 | -1.36% | 113.8만 |
|---|
| 2025.10.24 | ₩34,187 | ₩34,750 | ₩34,040 | ₩34,321 | +0.39% | 155.3만 |
|---|
| 2025.10.23 | ₩32,313 | ₩34,562 | ₩32,260 | ₩34,388 | +6.42% | 200.9만 |
|---|
| 2025.10.22 | ₩31,470 | ₩32,086 | ₩31,055 | ₩31,443 | -0.09% | 150.3만 |
|---|
| 2025.10.21 | ₩31,738 | ₩32,086 | ₩31,189 | ₩31,216 | -1.64% | 116.3만 |
|---|
| 2025.10.20 | ₩30,935 | ₩31,724 | ₩30,935 | ₩31,564 | +2.03% | 84만 |
|---|
| 2025.10.17 | ₩30,801 | ₩31,604 | ₩30,520 | ₩30,935 | +0.43% | 105.7만 |
|---|
| 2025.10.16 | ₩31,309 | ₩31,309 | ₩30,279 | ₩30,948 | -1.15% | 111.8만 |
|---|
| 2025.10.15 | ₩30,787 | ₩31,671 | ₩30,399 | ₩30,988 | +0.65% | 115.1만 |
|---|
| 2025.10.14 | ₩29,703 | ₩30,600 | ₩29,703 | ₩30,413 | +2.39% | 112.2만 |
|---|
| 2025.10.13 | ₩29,904 | ₩30,587 | ₩29,128 | ₩30,560 | +2.19% | 110.5만 |
|---|
| 2025.10.10 | ₩30,640 | ₩30,948 | ₩29,087 | ₩29,248 | -4.54% | 175.7만 |
|---|