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 | ₩53,542 | ₩54,639 | ₩53,341 | ₩53,368 | -0.32% | 96.8만 |
| 2026.10.08 | ₩54,264 | ₩54,452 | ₩53,502 | ₩53,783 | -0.89% | 90.8만 |
| 2026.10.07 | ₩53,395 | ₩54,117 | ₩52,337 | ₩53,047 | -0.65% | 117.1만 |
| 2026.10.06 | ₩53,435 | ₩53,769 | ₩52,097 | ₩53,006 | -0.80% | 89.6만 |
| 2026.10.05 | ₩51,441 | ₩54,505 | ₩51,173 | ₩53,702 | +4.40% | 122.2만 |
| 2026.10.02 | ₩50,839 | ₩52,270 | ₩50,678 | ₩51,601 | +1.50% | 104.6만 |
| 2026.10.01 | ₩49,688 | ₩51,387 | ₩49,193 | ₩51,120 | +2.88% | 71.9만 |
| 2026.09.30 | ₩49,166 | ₩50,169 | ₩48,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,701 |
| +1.09% |
| 87.4만 |
| 2026.09.29 | ₩48,992 | ₩49,768 | ₩48,403 | ₩48,992 | 0.00% | 102.7만 |
|---|
| 2026.09.28 | ₩52,190 | ₩52,190 | ₩49,634 | ₩50,143 | -3.92% | 172.5만 |
|---|
| 2026.09.25 | ₩52,725 | ₩53,582 | ₩51,588 | ₩51,615 | -2.11% | 105.6만 |
|---|
| 2026.09.24 | ₩53,502 | ₩53,569 | ₩52,204 | ₩53,288 | -0.40% | 86.6만 |
|---|
| 2026.09.23 | ₩53,783 | ₩54,652 | ₩52,511 | ₩52,940 | -1.57% | 110.3만 |
|---|
| 2026.09.22 | ₩53,154 | ₩54,572 | ₩52,926 | ₩53,247 | +0.18% | 93.2만 |
|---|
| 2026.09.21 | ₩54,117 | ₩54,666 | ₩53,127 | ₩53,916 | -0.37% | 73만 |
|---|
| 2026.09.18 | ₩55,348 | ₩55,562 | ₩54,733 | ₩54,746 | -1.09% | 265.8만 |
|---|
| 2026.09.17 | ₩55,951 | ₩57,142 | ₩55,241 | ₩55,482 | -0.84% | 97.2만 |
|---|
| 2026.09.16 | ₩57,690 | ₩58,359 | ₩55,081 | ₩55,750 | -3.36% | 125.9만 |
|---|
| 2026.09.15 | ₩57,342 | ₩58,252 | ₩57,342 | ₩58,145 | +1.40% | 102만 |
|---|
| 2026.09.14 | ₩59,524 | ₩59,524 | ₩56,392 | ₩57,048 | -4.16% | 120만 |
|---|
| 2026.09.11 | ₩59,524 | ₩60,112 | ₩58,547 | ₩58,935 | -0.99% | 70.9만 |
|---|
| 2026.09.10 | ₩60,219 | ₩60,353 | ₩58,333 | ₩59,631 | -0.98% | 116.1만 |
|---|
| 2026.09.09 | ₩60,179 | ₩61,009 | ₩58,814 | ₩59,162 | -1.69% | 116.8만 |
|---|
| 2026.09.08 | ₩60,139 | ₩60,969 | ₩58,399 | ₩58,493 | -2.74% | 132.1만 |
|---|
| 2026.09.04 | ₩59,671 | ₩59,979 | ₩58,881 | ₩59,363 | -0.52% | 86.4만 |
|---|
| 2026.09.03 | ₩63,886 | ₩64,234 | ₩60,166 | ₩60,246 | -5.70% | 113.5만 |
|---|
| 2026.09.02 | ₩61,129 | ₩64,462 | ₩60,674 | ₩63,752 | +4.29% | 198.2만 |
|---|
| 2026.09.01 | ₩59,483 | ₩62,267 | ₩58,881 | ₩61,839 | +3.96% | 227.5만 |
|---|
| 2026.08.31 | ₩58,359 | ₩60,193 | ₩57,824 | ₩58,319 | -0.07% | 152.1만 |
|---|
| 2026.08.28 | ₩56,660 | ₩57,409 | ₩56,125 | ₩56,941 | +0.50% | 95.3만 |
|---|
| 2026.08.27 | ₩55,482 | ₩57,717 | ₩54,907 | ₩56,767 | +2.32% | 266.8만 |
|---|
| 2026.08.26 | ₩55,549 | ₩56,352 | ₩54,666 | ₩55,402 | -0.26% | 150.5만 |
|---|
| 2026.08.25 | ₩55,817 | ₩56,740 | ₩55,629 | ₩56,312 | +0.89% | 101.8만 |
|---|
| 2026.08.24 | ₩57,530 | ₩57,985 | ₩56,258 | ₩56,861 | -1.16% | 62.2만 |
|---|
| 2026.08.21 | ₩59,323 | ₩60,086 | ₩57,918 | ₩58,279 | -1.76% | 92.9만 |
|---|
| 2026.08.20 | ₩59,122 | ₩59,510 | ₩58,386 | ₩59,015 | -0.18% | 100.9만 |
|---|
| 2026.08.19 | ₩59,363 | ₩59,898 | ₩58,185 | ₩58,560 | -1.35% | 75.7만 |
|---|
| 2026.08.18 | ₩60,219 | ₩60,219 | ₩59,055 | ₩59,135 | -1.80% | 93.2만 |
|---|
| 2026.08.17 | ₩59,657 | ₩59,952 | ₩58,654 | ₩59,845 | +0.31% | 105.5만 |
|---|
| 2026.08.14 | ₩58,105 | ₩59,751 | ₩57,771 | ₩59,149 | +1.80% | 97만 |
|---|
| 2026.08.13 | ₩56,486 | ₩58,132 | ₩56,352 | ₩57,637 | +2.04% | 120만 |
|---|
| 2026.08.12 | ₩56,352 | ₩57,730 | ₩55,710 | ₩57,503 | +2.04% | 153.2만 |
|---|
| 2026.08.11 | ₩55,750 | ₩57,530 | ₩55,094 | ₩56,954 | +2.16% | 264.6만 |
|---|
| 2026.08.10 | ₩51,053 | ₩56,084 | ₩50,839 | ₩56,031 | +9.75% | 359.7만 |
|---|
| 2026.08.07 | ₩49,099 | ₩50,143 | ₩48,778 | ₩49,648 | +1.12% | 129.7만 |
|---|
| 2026.08.06 | ₩47,533 | ₩50,665 | ₩46,008 | ₩49,607 | +4.36% | 258.5만 |
|---|
| 2026.08.05 | ₩46,342 | ₩46,342 | ₩44,522 | ₩44,536 | -3.90% | 87.5만 |
|---|
| 2026.08.04 | ₩45,874 | ₩46,489 | ₩45,058 | ₩46,155 | +0.61% | 106.4만 |
|---|
| 2026.08.03 | ₩45,312 | ₩45,794 | ₩44,562 | ₩45,713 | +0.89% | 103.4만 |
|---|
| 2026.07.31 | ₩45,405 | ₩46,570 | ₩45,031 | ₩46,262 | +1.89% | 82.4만 |
|---|
| 2026.07.30 | ₩45,419 | ₩45,486 | ₩44,469 | ₩45,191 | -0.50% | 89.1만 |
|---|
| 2026.07.29 | ₩45,874 | ₩46,195 | ₩44,509 | ₩44,777 | -2.39% | 112.1만 |
|---|
| 2026.07.28 | ₩45,499 | ₩45,499 | ₩43,599 | ₩44,308 | -2.62% | 110.8만 |
|---|
| 2026.07.27 | ₩46,289 | ₩47,292 | ₩44,937 | ₩45,004 | -2.78% | 101.7만 |
|---|
| 2026.07.24 | ₩46,851 | ₩48,082 | ₩46,650 | ₩47,292 | +0.94% | 90.9만 |
|---|
| 2026.07.23 | ₩47,921 | ₩48,269 | ₩46,730 | ₩46,931 | -2.07% | 74.4만 |
|---|
| 2026.07.22 | ₩46,757 | ₩47,533 | ₩46,677 | ₩47,159 | +0.86% | 113.1만 |
|---|
| 2026.07.21 | ₩45,553 | ₩46,516 | ₩45,004 | ₩46,289 | +1.62% | 72.5만 |
|---|
| 2026.07.20 | ₩45,339 | ₩45,927 | ₩45,058 | ₩45,084 | -0.56% | 61.6만 |
|---|
| 2026.07.17 | ₩45,472 | ₩45,860 | ₩44,723 | ₩45,686 | +0.47% | 109.5만 |
|---|
| 2026.07.16 | ₩44,241 | ₩45,620 | ₩44,241 | ₩44,723 | +1.09% | 96.1만 |
|---|
| 2026.07.15 | ₩45,218 | ₩45,579 | ₩43,626 | ₩44,683 | -1.18% | 111.4만 |
|---|
| 2026.07.14 | ₩46,141 | ₩46,396 | ₩44,803 | ₩45,151 | -2.15% | 86.3만 |
|---|
| 2026.07.13 | ₩45,285 | ₩46,356 | ₩45,151 | ₩45,459 | +0.38% | 118.8만 |
|---|
| 2026.07.10 | ₩44,268 | ₩44,669 | ₩44,000 | ₩44,603 | +0.76% | 103.7만 |
|---|
| 2026.07.09 | ₩43,746 | ₩44,054 | ₩43,010 | ₩43,826 | +0.18% | 85.9만 |
|---|
| 2026.07.08 | ₩43,010 | ₩44,643 | ₩43,010 | ₩44,161 | +2.68% | 127.5만 |
|---|
| 2026.07.07 | ₩41,565 | ₩43,077 | ₩41,364 | ₩42,595 | +2.48% | 174.8만 |
|---|
| 2026.07.06 | ₩41,551 | ₩42,568 | ₩40,682 | ₩40,856 | -1.67% | 130.8만 |
|---|
| 2026.07.02 | ₩41,712 | ₩42,421 | ₩41,391 | ₩41,886 | +0.42% | 130.2만 |
|---|
| 2026.07.01 | ₩44,000 | ₩44,429 | ₩41,150 | ₩41,377 | -5.96% | 155.4만 |
|---|
| 2026.06.30 | ₩44,656 | ₩45,178 | ₩43,786 | ₩43,813 | -1.89% | 101.5만 |
|---|
| 2026.06.29 | ₩44,415 | ₩45,432 | ₩44,228 | ₩44,629 | +0.48% | 119.5만 |
|---|
| 2026.06.26 | ₩44,964 | ₩45,352 | ₩44,067 | ₩45,231 | +0.60% | 347.4만 |
|---|
| 2026.06.25 | ₩43,438 | ₩45,727 | ₩43,264 | ₩45,513 | +4.78% | 138.1만 |
|---|
| 2026.06.24 | ₩46,369 | ₩46,543 | ₩43,559 | ₩43,840 | -5.45% | 177.4만 |
|---|
| 2026.06.23 | ₩46,811 | ₩48,002 | ₩46,516 | ₩47,627 | +1.74% | 88.7만 |
|---|
| 2026.06.22 | ₩46,971 | ₩47,493 | ₩45,660 | ₩47,440 | +1.00% | 81.8만 |
|---|
| 2026.06.18 | ₩47,814 | ₩47,814 | ₩45,191 | ₩46,797 | -2.13% | 214.2만 |
|---|
| 2026.06.17 | ₩48,791 | ₩48,992 | ₩47,600 | ₩47,881 | -1.87% | 76.4만 |
|---|
| 2026.06.16 | ₩48,965 | ₩49,701 | ₩48,202 | ₩48,657 | -0.63% | 142.8만 |
|---|
| 2026.06.15 | ₩50,477 | ₩51,508 | ₩49,474 | ₩49,514 | -1.91% | 185.9만 |
|---|
| 2026.06.12 | ₩52,043 | ₩53,502 | ₩52,030 | ₩52,525 | +0.93% | 69.1만 |
|---|
| 2026.06.11 | ₩53,528 | ₩53,890 | ₩51,869 | ₩52,444 | -2.03% | 84.6만 |
|---|
| 2026.06.10 | ₩51,374 | ₩52,859 | ₩50,999 | ₩52,685 | +2.55% | 89만 |
|---|
| 2026.06.09 | ₩52,016 | ₩52,351 | ₩49,447 | ₩50,732 | -2.47% | 103.1만 |
|---|
| 2026.06.08 | ₩51,441 | ₩53,127 | ₩51,026 | ₩52,378 | +1.82% | 134.9만 |
|---|
| 2026.06.05 | ₩52,993 | ₩52,993 | ₩50,062 | ₩50,129 | -5.40% | 70.9만 |
|---|
| 2026.06.04 | ₩50,745 | ₩53,381 | ₩50,638 | ₩52,993 | +4.43% | 115.7만 |
|---|
| 2026.06.03 | ₩52,859 | ₩53,087 | ₩51,320 | ₩51,441 | -2.68% | 139.5만 |
|---|
| 2026.06.02 | ₩52,097 | ₩53,569 | ₩52,097 | ₩52,672 | +1.10% | 97만 |
|---|
| 2026.06.01 | ₩52,150 | ₩52,913 | ₩51,374 | ₩52,498 | +0.67% | 120.8만 |
|---|
| 2026.05.29 | ₩50,665 | ₩51,307 | ₩50,357 | ₩51,053 | +0.77% | 141.3만 |
|---|
| 2026.05.28 | ₩51,708 | ₩52,056 | ₩49,581 | ₩50,946 | -1.48% | 128만 |
|---|
| 2026.05.27 | ₩52,873 | ₩52,873 | ₩51,320 | ₩51,508 | -2.58% | 108.6만 |
|---|
| 2026.05.26 | ₩53,288 | ₩54,826 | ₩52,538 | ₩53,863 | +1.08% | 113.8만 |
|---|
| 2026.05.22 | ₩52,993 | ₩53,528 | ₩52,137 | ₩53,368 | +0.71% | 98.3만 |
|---|
| 2026.05.21 | ₩54,666 | ₩55,389 | ₩51,989 | ₩53,006 | -3.04% | 91.4만 |
|---|
| 2026.05.20 | ₩55,295 | ₩55,643 | ₩53,836 | ₩54,706 | -1.06% | 89.2만 |
|---|
| 2026.05.19 | ₩55,790 | ₩55,964 | ₩54,479 | ₩54,800 | -1.78% | 104.3만 |
|---|
| 2026.05.18 | ₩52,391 | ₩55,910 | ₩52,016 | ₩55,576 | +6.08% | 191.1만 |
|---|
| 2026.05.15 | ₩52,833 | ₩52,873 | ₩51,775 | ₩52,859 | +0.05% | 115.8만 |
|---|
| 2026.05.14 | ₩51,655 | ₩53,207 | ₩51,548 | ₩52,712 | +2.05% | 82.8만 |
|---|
| 2026.05.13 | ₩52,511 | ₩52,511 | ₩50,370 | ₩51,173 | -2.55% | 98.4만 |
|---|
| 2026.05.12 | ₩52,043 | ₩52,592 | ₩51,133 | ₩52,418 | +0.72% | 78.9만 |
|---|
| 2026.05.11 | ₩51,253 | ₩52,351 | ₩50,865 | ₩51,695 | +0.86% | 104.8만 |
|---|
| 2026.05.08 | ₩49,152 | ₩50,906 | ₩48,149 | ₩50,558 | +2.86% | 131.6만 |
|---|
| 2026.05.07 | ₩50,022 | ₩51,320 | ₩47,413 | ₩49,380 | -1.28% | 286.6만 |
|---|
| 2026.05.06 | ₩53,274 | ₩54,318 | ₩52,659 | ₩53,301 | +0.05% | 136.6만 |
|---|
| 2026.05.05 | ₩53,983 | ₩55,777 | ₩53,609 | ₩55,576 | +2.95% | 124.4만 |
|---|
| 2026.05.04 | ₩53,930 | ₩54,612 | ₩53,060 | ₩54,398 | +0.87% | 95.4만 |
|---|
| 2026.05.01 | ₩53,528 | ₩54,398 | ₩52,618 | ₩54,104 | +1.08% | 99.8만 |
|---|
| 2026.04.30 | ₩53,796 | ₩55,054 | ₩53,408 | ₩54,037 | +0.45% | 132만 |
|---|
| 2026.04.29 | ₩53,207 | ₩55,000 | ₩52,725 | ₩54,934 | +3.24% | 108만 |
|---|
| 2026.04.28 | ₩52,324 | ₩53,114 | ₩51,775 | ₩52,578 | +0.49% | 90.3만 |
|---|
| 2026.04.27 | ₩51,789 | ₩52,257 | ₩51,347 | ₩51,735 | -0.10% | 99.9만 |
|---|
| 2026.04.24 | ₩51,427 | ₩51,909 | ₩50,517 | ₩51,334 | -0.18% | 132.5만 |
|---|
| 2026.04.23 | ₩48,657 | ₩50,397 | ₩48,256 | ₩50,290 | +3.36% | 92만 |
|---|
| 2026.04.22 | ₩47,961 | ₩49,139 | ₩47,734 | ₩48,724 | +1.59% | 89.3만 |
|---|
| 2026.04.21 | ₩45,312 | ₩47,707 | ₩45,218 | ₩47,680 | +5.23% | 166.1만 |
|---|
| 2026.04.20 | ₩45,071 | ₩45,432 | ₩44,161 | ₩45,058 | -0.03% | 80.2만 |
|---|
| 2026.04.17 | ₩45,272 | ₩45,339 | ₩43,813 | ₩45,017 | -0.56% | 140.9만 |
|---|
| 2026.04.16 | ₩46,168 | ₩47,480 | ₩46,168 | ₩46,757 | +1.28% | 99.2만 |
|---|
| 2026.04.15 | ₩45,606 | ₩47,078 | ₩45,553 | ₩46,182 | +1.26% | 81만 |
|---|
| 2026.04.14 | ₩47,560 | ₩48,002 | ₩45,566 | ₩45,646 | -4.02% | 124.3만 |
|---|
| 2026.04.13 | ₩46,904 | ₩48,443 | ₩46,904 | ₩47,828 | +1.97% | 100.1만 |
|---|
| 2026.04.10 | ₩46,690 | ₩47,346 | ₩46,262 | ₩46,409 | -0.60% | 58.1만 |
|---|
| 2026.04.09 | ₩47,399 | ₩48,470 | ₩47,025 | ₩47,132 | -0.56% | 138.9만 |
|---|
| 2026.04.08 | ₩45,646 | ₩47,399 | ₩45,151 | ₩47,319 | +3.66% | 171만 |
|---|
| 2026.04.07 | ₩47,051 | ₩48,216 | ₩47,011 | ₩48,015 | +2.05% | 101.3만 |
|---|
| 2026.04.06 | ₩46,168 | ₩47,132 | ₩46,128 | ₩46,730 | +1.22% | 65.5만 |
|---|
| 2026.04.02 | ₩47,078 | ₩47,828 | ₩45,968 | ₩46,583 | -1.05% | 73.5만 |
|---|
| 2026.04.01 | ₩47,466 | ₩47,975 | ₩45,807 | ₩46,222 | -2.62% | 129.2만 |
|---|
| 2026.03.31 | ₩48,028 | ₩48,978 | ₩47,078 | ₩48,216 | +0.39% | 152.8만 |
|---|
| 2026.03.30 | ₩49,179 | ₩49,260 | ₩47,600 | ₩47,961 | -2.48% | 92.7만 |
|---|
| 2026.03.27 | ₩49,273 | ₩50,022 | ₩48,082 | ₩48,376 | -1.82% | 181.7만 |
|---|
| 2026.03.26 | ₩48,657 | ₩49,701 | ₩48,470 | ₩49,447 | +1.62% | 117.2만 |
|---|
| 2026.03.25 | ₩49,340 | ₩50,223 | ₩48,202 | ₩48,657 | -1.38% | 177.7만 |
|---|
| 2026.03.24 | ₩49,674 | ₩50,678 | ₩49,152 | ₩49,888 | +0.43% | 156.8만 |
|---|
| 2026.03.23 | ₩48,256 | ₩50,384 | ₩48,256 | ₩49,688 | +2.97% | 154.7만 |
|---|
| 2026.03.20 | ₩49,286 | ₩49,514 | ₩48,055 | ₩48,818 | -0.95% | 238.1만 |
|---|
| 2026.03.19 | ₩48,015 | ₩49,460 | ₩47,801 | ₩48,109 | +0.20% | 205.2만 |
|---|
| 2026.03.18 | ₩47,640 | ₩48,885 | ₩47,212 | ₩48,403 | +1.60% | 154.1만 |
|---|
| 2026.03.17 | ₩46,998 | ₩48,055 | ₩46,596 | ₩47,654 | +1.40% | 116.4만 |
|---|
| 2026.03.16 | ₩46,570 | ₩48,189 | ₩45,432 | ₩46,369 | -0.43% | 167.1만 |
|---|
| 2026.03.13 | ₩45,044 | ₩48,082 | ₩44,843 | ₩47,707 | +5.91% | 150.8만 |
|---|
| 2026.03.12 | ₩46,342 | ₩46,396 | ₩44,803 | ₩45,298 | -2.25% | 115.4만 |
|---|
| 2026.03.11 | ₩46,195 | ₩46,891 | ₩45,432 | ₩46,489 | +0.64% | 115.8만 |
|---|
| 2026.03.10 | ₩45,646 | ₩47,587 | ₩45,405 | ₩46,784 | +2.49% | 183.8만 |
|---|
| 2026.03.09 | ₩45,459 | ₩46,342 | ₩44,241 | ₩45,994 | +1.18% | 161.5만 |
|---|
| 2026.03.06 | ₩45,700 | ₩46,128 | ₩44,777 | ₩45,620 | -0.18% | 129.1만 |
|---|
| 2026.03.05 | ₩45,954 | ₩46,088 | ₩44,308 | ₩45,673 | -0.61% | 148.6만 |
|---|
| 2026.03.04 | ₩44,991 | ₩46,596 | ₩44,937 | ₩45,927 | +2.08% | 118.9만 |
|---|
| 2026.03.03 | ₩46,824 | ₩46,824 | ₩44,910 | ₩45,446 | -2.94% | 153.6만 |
|---|
| 2026.03.02 | ₩48,189 | ₩48,617 | ₩46,008 | ₩46,958 | -2.55% | 154.5만 |
|---|
| 2026.02.27 | ₩46,476 | ₩47,212 | ₩45,834 | ₩47,132 | +1.41% | 166.1만 |
|---|
| 2026.02.26 | ₩45,111 | ₩46,851 | ₩44,683 | ₩46,289 | +2.61% | 117.7만 |
|---|
| 2026.02.25 | ₩47,025 | ₩47,025 | ₩44,830 | ₩45,847 | -2.50% | 112.3만 |
|---|
| 2026.02.24 | ₩47,212 | ₩47,319 | ₩46,048 | ₩46,489 | -1.53% | 125.7만 |
|---|
| 2026.02.23 | ₩47,266 | ₩47,961 | ₩46,690 | ₩47,011 | -0.54% | 158.6만 |
|---|
| 2026.02.20 | ₩47,573 | ₩47,774 | ₩46,530 | ₩47,680 | +0.23% | 164.4만 |
|---|
| 2026.02.19 | ₩46,824 | ₩48,336 | ₩46,516 | ₩48,122 | +2.77% | 197.1만 |
|---|
| 2026.02.18 | ₩45,713 | ₩46,864 | ₩45,352 | ₩46,556 | +1.84% | 170만 |
|---|
| 2026.02.17 | ₩44,991 | ₩45,205 | ₩43,585 | ₩44,576 | -0.92% | 140.8만 |
|---|
| 2026.02.13 | ₩43,278 | ₩45,231 | ₩43,077 | ₩44,429 | +2.66% | 220.7만 |
|---|
| 2026.02.12 | ₩45,686 | ₩45,874 | ₩42,742 | ₩43,987 | -3.72% | 258.7만 |
|---|
| 2026.02.11 | ₩46,837 | ₩47,239 | ₩45,727 | ₩45,927 | -1.94% | 255.9만 |
|---|
| 2026.02.10 | ₩47,640 | ₩47,707 | ₩45,579 | ₩45,807 | -3.85% | 280.1만 |
|---|
| 2026.02.09 | ₩48,176 | ₩49,032 | ₩47,292 | ₩47,787 | -0.81% | 197.7만 |
|---|
| 2026.02.06 | ₩45,740 | ₩48,537 | ₩45,071 | ₩48,135 | +5.24% | 214만 |
|---|
| 2026.02.05 | ₩45,633 | ₩47,426 | ₩44,295 | ₩46,208 | +1.26% | 397.7만 |
|---|
| 2026.02.04 | ₩47,774 | ₩49,152 | ₩46,530 | ₩48,724 | +1.99% | 307.7만 |
|---|
| 2026.02.03 | ₩46,048 | ₩47,694 | ₩45,927 | ₩47,493 | +3.14% | 169.5만 |
|---|
| 2026.02.02 | ₩43,907 | ₩46,436 | ₩43,867 | ₩45,834 | +4.39% | 188.7만 |
|---|
| 2026.01.30 | ₩44,281 | ₩45,472 | ₩43,599 | ₩45,339 | +2.39% | 175.8만 |
|---|
| 2026.01.29 | ₩45,499 | ₩46,436 | ₩43,867 | ₩45,098 | -0.88% | 217.7만 |
|---|
| 2026.01.28 | ₩45,205 | ₩45,392 | ₩43,264 | ₩44,295 | -2.01% | 190.8만 |
|---|
| 2026.01.27 | ₩44,027 | ₩44,750 | ₩43,532 | ₩44,589 | +1.28% | 188.3만 |
|---|
| 2026.01.26 | ₩43,719 | ₩44,482 | ₩42,582 | ₩43,438 | -0.64% | 257.2만 |
|---|
| 2026.01.23 | ₩44,803 | ₩45,633 | ₩43,131 | ₩43,224 | -3.52% | 161.1만 |
|---|
| 2026.01.22 | ₩43,826 | ₩44,830 | ₩43,438 | ₩44,067 | +0.55% | 149.2만 |
|---|
| 2026.01.21 | ₩43,826 | ₩45,098 | ₩43,679 | ₩44,174 | +0.79% | 179.2만 |
|---|
| 2026.01.20 | ₩43,224 | ₩43,759 | ₩42,555 | ₩42,796 | -0.99% | 141.8만 |
|---|
| 2026.01.16 | ₩43,412 | ₩43,666 | ₩43,077 | ₩43,331 | -0.18% | 94.6만 |
|---|
| 2026.01.15 | ₩42,582 | ₩43,719 | ₩42,020 | ₩43,184 | +1.41% | 224.2만 |
|---|
| 2026.01.14 | ₩42,221 | ₩44,121 | ₩42,180 | ₩43,184 | +2.28% | 153.6만 |
|---|
| 2026.01.13 | ₩41,618 | ₩42,408 | ₩41,244 | ₩41,846 | +0.55% | 145.8만 |
|---|
| 2026.01.12 | ₩40,682 | ₩41,030 | ₩40,093 | ₩40,922 | +0.59% | 145.2만 |
|---|
| 2026.01.09 | ₩42,167 | ₩42,916 | ₩40,976 | ₩40,989 | -2.79% | 126.9만 |
|---|
| 2026.01.08 | ₩40,882 | ₩42,716 | ₩40,441 | ₩42,033 | +2.82% | 132.3만 |
|---|
| 2026.01.07 | ₩41,565 | ₩41,806 | ₩40,066 | ₩40,655 | -2.19% | 131.5만 |
|---|
| 2026.01.06 | ₩42,020 | ₩42,448 | ₩41,137 | ₩41,565 | -1.08% | 172.2만 |
|---|
| 2026.01.05 | ₩42,555 | ₩42,555 | ₩38,995 | ₩41,712 | -1.98% | 239.9만 |
|---|
| 2026.01.02 | ₩38,514 | ₩40,601 | ₩38,126 | ₩40,066 | +4.03% | 134만 |
|---|
| 2025.12.31 | ₩39,102 | ₩39,102 | ₩38,366 | ₩38,380 | -1.85% | 99.3만 |
|---|
| 2025.12.30 | ₩38,500 | ₩39,116 | ₩38,407 | ₩38,714 | +0.56% | 97만 |
|---|
| 2025.12.29 | ₩36,854 | ₩38,353 | ₩36,854 | ₩38,219 | +3.70% | 105.2만 |
|---|
| 2025.12.26 | ₩37,456 | ₩37,564 | ₩36,921 | ₩37,269 | -0.50% | 83.8만 |
|---|
| 2025.12.24 | ₩37,470 | ₩37,911 | ₩37,109 | ₩37,443 | -0.07% | 52.5만 |
|---|
| 2025.12.23 | ₩37,885 | ₩38,219 | ₩37,403 | ₩37,590 | -0.78% | 76.5만 |
|---|
| 2025.12.22 | ₩38,139 | ₩38,768 | ₩37,671 | ₩37,831 | -0.81% | 123.1만 |
|---|
| 2025.12.19 | ₩37,242 | ₩37,938 | ₩36,841 | ₩37,390 | +0.40% | 276만 |
|---|
| 2025.12.18 | ₩38,433 | ₩38,433 | ₩36,225 | ₩37,042 | -3.62% | 155.3만 |
|---|
| 2025.12.17 | ₩37,095 | ₩37,590 | ₩36,533 | ₩37,483 | +1.05% | 147.1만 |
|---|
| 2025.12.16 | ₩38,246 | ₩38,474 | ₩36,185 | ₩36,587 | -4.34% | 210.8만 |
|---|
| 2025.12.15 | ₩39,544 | ₩39,544 | ₩38,206 | ₩38,728 | -2.06% | 181.2만 |
|---|
| 2025.12.12 | ₩40,949 | ₩40,949 | ₩38,982 | ₩39,357 | -3.89% | 171만 |
|---|
| 2025.12.11 | ₩40,253 | ₩41,538 | ₩39,892 | ₩41,284 | +2.56% | 133.1만 |
|---|
| 2025.12.10 | ₩40,588 | ₩41,391 | ₩39,611 | ₩40,735 | +0.36% | 165.4만 |
|---|
| 2025.12.09 | ₩39,384 | ₩40,146 | ₩38,915 | ₩39,812 | +1.09% | 96.8만 |
|---|
| 2025.12.08 | ₩39,544 | ₩40,053 | ₩39,156 | ₩39,210 | -0.85% | 135.7만 |
|---|
| 2025.12.05 | ₩39,986 | ₩40,441 | ₩39,812 | ₩39,986 | 0.00% | 111.3만 |
|---|
| 2025.12.04 | ₩40,066 | ₩40,414 | ₩39,665 | ₩40,240 | +0.43% | 120만 |
|---|
| 2025.12.03 | ₩39,169 | ₩40,762 | ₩39,143 | ₩40,561 | +3.55% | 138.8만 |
|---|
| 2025.12.02 | ₩37,697 | ₩38,915 | ₩37,175 | ₩38,755 | +2.80% | 144.4만 |
|---|
| 2025.12.01 | ₩37,002 | ₩38,353 | ₩37,002 | ₩37,978 | +2.64% | 135.6만 |
|---|
| 2025.11.28 | ₩37,175 | ₩37,644 | ₩36,975 | ₩37,336 | +0.43% | 44.6만 |
|---|
| 2025.11.26 | ₩37,283 | ₩38,032 | ₩36,921 | ₩37,109 | -0.47% | 151.2만 |
|---|
| 2025.11.25 | ₩35,931 | ₩37,296 | ₩35,289 | ₩36,908 | +2.72% | 165.6만 |
|---|
| 2025.11.24 | ₩35,262 | ₩36,306 | ₩34,954 | ₩35,797 | +1.52% | 193.1만 |
|---|
| 2025.11.21 | ₩35,061 | ₩36,212 | ₩34,539 | ₩35,784 | +2.06% | 162.9만 |
|---|
| 2025.11.20 | ₩36,199 | ₩37,416 | ₩34,727 | ₩34,927 | -3.51% | 233.2만 |
|---|
| 2025.11.19 | ₩35,208 | ₩36,453 | ₩34,820 | ₩36,399 | +3.38% | 223.1만 |
|---|
| 2025.11.18 | ₩33,723 | ₩36,359 | ₩32,719 | ₩35,543 | +5.40% | 359.6만 |
|---|
| 2025.11.17 | ₩37,283 | ₩37,938 | ₩36,199 | ₩36,948 | -0.90% | 290.3만 |
|---|
| 2025.11.14 | ₩35,958 | ₩37,523 | ₩35,436 | ₩37,242 | +3.57% | 243.9만 |
|---|
| 2025.11.13 | ₩35,663 | ₩36,761 | ₩35,409 | ₩36,105 | +1.24% | 192.6만 |
|---|
| 2025.11.12 | ₩37,042 | ₩37,283 | ₩35,449 | ₩35,623 | -3.83% | 152.3만 |
|---|
| 2025.11.11 | ₩35,998 | ₩37,684 | ₩35,998 | ₩37,229 | +3.42% | 153.1만 |
|---|
| 2025.11.10 | ₩35,503 | ₩36,734 | ₩34,834 | ₩35,904 | +1.13% | 100.2만 |
|---|
| 2025.11.07 | ₩35,703 | ₩35,703 | ₩34,325 | ₩35,048 | -1.84% | 185.8만 |
|---|
| 2025.11.06 | ₩34,981 | ₩35,864 | ₩34,793 | ₩35,275 | +0.84% | 89.5만 |
|---|
| 2025.11.05 | ₩35,155 | ₩35,503 | ₩34,914 | ₩35,262 | +0.30% | 119.6만 |
|---|
| 2025.11.04 | ₩34,927 | ₩35,663 | ₩34,633 | ₩34,941 | +0.04% | 123.2만 |
|---|
| 2025.11.03 | ₩34,914 | ₩36,399 | ₩34,459 | ₩35,998 | +3.10% | 149.6만 |
|---|
| 2025.10.31 | ₩35,596 | ₩35,958 | ₩34,901 | ₩35,141 | -1.28% | 120.5만 |
|---|
| 2025.10.30 | ₩35,021 | ₩36,787 | ₩35,021 | ₩35,703 | +1.95% | 199.2만 |
|---|
| 2025.10.29 | ₩34,031 | ₩35,730 | ₩33,977 | ₩35,570 | +4.52% | 250.9만 |
|---|
| 2025.10.28 | ₩33,428 | ₩33,897 | ₩32,933 | ₩33,883 | +1.36% | 139.5만 |
|---|
| 2025.10.27 | ₩34,459 | ₩34,793 | ₩33,910 | ₩33,991 | -1.36% | 113.8만 |
|---|
| 2025.10.24 | ₩34,178 | ₩34,740 | ₩34,031 | ₩34,312 | +0.39% | 155.3만 |
|---|
| 2025.10.23 | ₩32,304 | ₩34,553 | ₩32,251 | ₩34,379 | +6.42% | 200.9만 |
|---|
| 2025.10.22 | ₩31,461 | ₩32,077 | ₩31,046 | ₩31,435 | -0.09% | 150.3만 |
|---|
| 2025.10.21 | ₩31,729 | ₩32,077 | ₩31,180 | ₩31,207 | -1.64% | 116.3만 |
|---|
| 2025.10.20 | ₩30,926 | ₩31,716 | ₩30,926 | ₩31,555 | +2.03% | 84만 |
|---|
| 2025.10.17 | ₩30,792 | ₩31,595 | ₩30,511 | ₩30,926 | +0.43% | 105.7만 |
|---|
| 2025.10.16 | ₩31,301 | ₩31,301 | ₩30,270 | ₩30,939 | -1.15% | 111.8만 |
|---|
| 2025.10.15 | ₩30,779 | ₩31,662 | ₩30,391 | ₩30,980 | +0.65% | 115.1만 |
|---|
| 2025.10.14 | ₩29,695 | ₩30,591 | ₩29,695 | ₩30,404 | +2.39% | 112.2만 |
|---|
| 2025.10.13 | ₩29,896 | ₩30,578 | ₩29,119 | ₩30,551 | +2.19% | 110.5만 |
|---|
| 2025.10.10 | ₩30,632 | ₩30,939 | ₩29,079 | ₩29,240 | -4.54% | 175.7만 |
|---|